Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 36.02 | 36.23 | 36.02 | 36.18 | 34,246 | -0.04(-0.11%) |
Apr 27, 2023 | 36.09 | 36.22 | 35.95 | 36.22 | 19,901 | +0.39(+1.10%) |
Apr 26, 2023 | 35.89 | 35.97 | 35.78 | 35.83 | 55,119 | -0.14(-0.40%) |
Apr 25, 2023 | 36.25 | 36.27 | 35.97 | 35.97 | 34,244 | -0.36(-0.98%) |
Apr 24, 2023 | 36.36 | 36.38 | 36.27 | 36.33 | 24,601 | +0.02(+0.05%) |
Apr 21, 2023 | 36.14 | 36.33 | 36.13 | 36.31 | 26,401 | +0.24(+0.67%) |
Apr 20, 2023 | 36.03 | 36.18 | 36.03 | 36.07 | 92,095 | -0.07(-0.19%) |
Apr 19, 2023 | 36.08 | 36.20 | 36.08 | 36.13 | 137,797 | -0.06(-0.16%) |
Apr 18, 2023 | 36.24 | 36.24 | 36.15 | 36.19 | 44,213 | +0.07(+0.19%) |
Apr 17, 2023 | 36.05 | 36.12 | 36.01 | 36.12 | 16,209 | +0.02(+0.05%) |
Apr 14, 2023 | 36.08 | 36.15 | 36.00 | 36.10 | 27,540 | +0.13(+0.35%) |
Apr 13, 2023 | 35.82 | 35.98 | 35.73 | 35.98 | 61,322 | +0.28(+0.78%) |
Apr 12, 2023 | 35.79 | 35.84 | 35.64 | 35.70 | 27,047 | +0.09(+0.26%) |
Apr 11, 2023 | 35.58 | 35.70 | 35.53 | 35.61 | 17,136 | -0.03(-0.07%) |
Apr 10, 2023 | 35.54 | 35.66 | 35.51 | 35.63 | 65,593 | +0.18(+0.52%) |
Apr 06, 2023 | 35.36 | 35.54 | 35.34 | 35.45 | 62,672 | +0.27(+0.77%) |
Apr 05, 2023 | 35.20 | 35.23 | 35.07 | 35.18 | 27,200 | -0.02(-0.05%) |
Apr 04, 2023 | 35.40 | 35.40 | 35.15 | 35.20 | 29,236 | -0.15(-0.44%) |
Apr 03, 2023 | 35.29 | 35.37 | 35.22 | 35.35 | 54,724 | +0.10(+0.27%) |
Mar 31, 2023 | 35.17 | 35.32 | 35.17 | 35.26 | 57,828 | +0.21(+0.60%) |
Mar 30, 2023 | 34.99 | 35.06 | 34.97 | 35.05 | 26,382 | +0.28(+0.80%) |
Mar 29, 2023 | 34.66 | 34.77 | 34.58 | 34.77 | 34,958 | +0.64(+1.86%) |
Mar 28, 2023 | 34.18 | 34.23 | 34.06 | 34.13 | 22,408 | -0.17(-0.51%) |
Mar 27, 2023 | 34.19 | 34.31 | 34.13 | 34.30 | 27,794 | +0.33(+0.96%) |
Mar 24, 2023 | 33.87 | 33.99 | 33.65 | 33.98 | 23,065 | +0.01(+0.03%) |
Mar 23, 2023 | 34.25 | 34.35 | 33.84 | 33.97 | 3,570,971 | -0.04(-0.11%) |
Mar 22, 2023 | 34.41 | 34.47 | 34.01 | 34.01 | 253,212 | -0.37(-1.06%) |
Mar 21, 2023 | 34.37 | 34.41 | 34.24 | 34.37 | 53,770 | +0.53(+1.56%) |
Mar 20, 2023 | 33.64 | 33.89 | 33.60 | 33.84 | 40,832 | +0.42(+1.27%) |
Mar 17, 2023 | 33.57 | 33.57 | 33.28 | 33.42 | 40,025 | -0.47(-1.39%) |
Mar 16, 2023 | 33.42 | 34.06 | 33.33 | 33.89 | 70,114 | +0.29(+0.86%) |
Mar 15, 2023 | 33.43 | 33.65 | 33.27 | 33.60 | 92,365 | -0.77(-2.24%) |
Mar 14, 2023 | 34.34 | 34.43 | 34.14 | 34.37 | 41,645 | +0.58(+1.71%) |
Mar 13, 2023 | 33.79 | 34.05 | 33.77 | 33.79 | 61,989 | -0.61(-1.77%) |
Mar 10, 2023 | 34.80 | 34.80 | 34.36 | 34.40 | 174,642 | -0.53(-1.51%) |
Mar 09, 2023 | 35.28 | 35.37 | 34.91 | 34.93 | 52,802 | -0.46(-1.31%) |
Mar 08, 2023 | 35.31 | 35.42 | 35.28 | 35.39 | 137,336 | +0.10(+0.27%) |
Mar 07, 2023 | 35.59 | 35.59 | 35.25 | 35.30 | 140,366 | -0.26(-0.73%) |
Mar 06, 2023 | 35.63 | 35.63 | 35.54 | 35.56 | 57,969 | -0.18(-0.51%) |
Mar 03, 2023 | 35.53 | 35.74 | 35.48 | 35.74 | 39,124 | +0.30(+0.84%) |
Mar 02, 2023 | 35.15 | 35.49 | 35.12 | 35.44 | 66,570 | +0.26(+0.74%) |
Mar 01, 2023 | 35.34 | 35.35 | 35.10 | 35.18 | 137,959 | -0.03(-0.08%) |
Feb 28, 2023 | 35.24 | 35.27 | 35.15 | 35.21 | 96,926 | -0.19(-0.54%) |
Feb 27, 2023 | 35.39 | 35.43 | 35.32 | 35.40 | 39,617 | +0.31(+0.88%) |
Feb 24, 2023 | 35.14 | 35.16 | 34.97 | 35.09 | 91,173 | -0.45(-1.27%) |
Feb 23, 2023 | 35.47 | 35.56 | 35.29 | 35.55 | 84,452 | +0.24(+0.68%) |
Feb 22, 2023 | 35.31 | 35.39 | 35.19 | 35.31 | 212,362 | +0.01(+0.03%) |
Feb 21, 2023 | 35.42 | 35.49 | 35.26 | 35.30 | 109,267 | -0.36(-1.00%) |
Feb 17, 2023 | 35.53 | 35.67 | 35.49 | 35.65 | 67,570 | +0.09(+0.24%) |
Feb 16, 2023 | 35.43 | 35.68 | 35.43 | 35.57 | 134,609 | -0.07(-0.21%) |
Feb 15, 2023 | 35.38 | 35.66 | 35.38 | 35.64 | 47,024 | +0.13(+0.37%) |
Feb 14, 2023 | 35.25 | 35.52 | 35.25 | 35.51 | 101,275 | +0.15(+0.44%) |
Feb 13, 2023 | 35.13 | 35.36 | 35.13 | 35.35 | 90,411 | +0.31(+0.88%) |
Feb 10, 2023 | 34.96 | 35.05 | 34.86 | 35.05 | 51,061 | -0.12(-0.33%) |
Feb 09, 2023 | 35.41 | 35.41 | 35.07 | 35.16 | 66,543 | -0.02(-0.05%) |
Feb 08, 2023 | 35.26 | 35.29 | 35.07 | 35.18 | 1,093,049 | -0.07(-0.19%) |
Feb 07, 2023 | 35.00 | 35.32 | 34.96 | 35.25 | 112,078 | +0.14(+0.41%) |
Feb 06, 2023 | 35.04 | 35.11 | 34.92 | 35.10 | 73,010 | -0.21(-0.60%) |
Feb 03, 2023 | 34.98 | 35.33 | 34.98 | 35.32 | 2,702,977 | +0.25(+0.71%) |
Feb 02, 2023 | 35.03 | 35.10 | 34.90 | 35.06 | 105,393 | +0.23(+0.66%) |
Feb 01, 2023 | 34.68 | 34.91 | 34.53 | 34.83 | 273,819 | +0.07(+0.19%) |
Jan 31, 2023 | 34.49 | 34.77 | 34.49 | 34.77 | 48,168 | +0.21(+0.61%) |
Jan 30, 2023 | 34.61 | 34.70 | 34.55 | 34.55 | 23,419 | -0.10(-0.28%) |
Jan 27, 2023 | 34.57 | 34.74 | 34.56 | 34.65 | 73,516 | -0.06(-0.17%) |
Jan 26, 2023 | 34.67 | 34.71 | 34.55 | 34.71 | 46,693 | +0.08(+0.22%) |
Jan 25, 2023 | 34.39 | 34.67 | 34.38 | 34.63 | 93,634 | +0.01(+0.03%) |
Jan 24, 2023 | 34.54 | 34.65 | 34.43 | 34.62 | 100,241 | -0.11(-0.31%) |
Jan 23, 2023 | 34.53 | 34.73 | 34.50 | 34.73 | 47,222 | +0.17(+0.50%) |
Jan 20, 2023 | 34.34 | 34.55 | 34.33 | 34.55 | 29,801 | +0.21(+0.62%) |
Jan 19, 2023 | 34.33 | 34.35 | 34.21 | 34.34 | 77,934 | -0.22(-0.64%) |
Jan 18, 2023 | 34.85 | 34.86 | 34.56 | 34.56 | 29,137 | -0.19(-0.55%) |
Jan 17, 2023 | 34.66 | 34.84 | 34.65 | 34.76 | 78,214 | +0.12(+0.33%) |
Jan 13, 2023 | 34.45 | 34.65 | 34.45 | 34.64 | 35,972 | +0.14(+0.42%) |
Jan 12, 2023 | 34.39 | 34.52 | 34.24 | 34.50 | 52,928 | +0.18(+0.53%) |
Jan 11, 2023 | 34.21 | 34.31 | 34.11 | 34.31 | 334,525 | +0.32(+0.93%) |
Jan 10, 2023 | 33.82 | 34.02 | 33.82 | 34.00 | 65,211 | +0.16(+0.47%) |
Jan 09, 2023 | 34.00 | 34.10 | 33.84 | 33.84 | 32,216 | -0.04(-0.11%) |
Jan 06, 2023 | 33.55 | 33.90 | 33.55 | 33.88 | 124,358 | +0.47(+1.40%) |
Jan 05, 2023 | 33.40 | 33.51 | 33.37 | 33.41 | 29,972 | +0.01(+0.03%) |
Jan 04, 2023 | 33.39 | 33.47 | 33.30 | 33.40 | 77,328 | +0.46(+1.40%) |
Jan 03, 2023 | 33.03 | 33.11 | 32.84 | 32.94 | 205,367 | +0.77(+2.39%) |
Dec 30, 2022 | 32.44 | 32.44 | 32.15 | 32.17 | 63,000 | -0.46(-1.42%) |
Dec 29, 2022 | 32.50 | 32.72 | 32.50 | 32.63 | 41,808 | +0.35(+1.08%) |
Dec 28, 2022 | 32.56 | 32.56 | 32.28 | 32.28 | 81,876 | -0.24(-0.74%) |
Dec 27, 2022 | 32.57 | 32.60 | 32.50 | 32.52 | 47,962 | +0.04(+0.14%) |
Dec 23, 2022 | 32.33 | 32.50 | 32.30 | 32.48 | 37,601 | +0.03(+0.10%) |
Dec 22, 2022 | 32.54 | 32.59 | 32.21 | 32.45 | 15,132 | -0.16(-0.49%) |
Dec 21, 2022 | 32.37 | 32.69 | 32.37 | 32.61 | 35,946 | +0.54(+1.70%) |
Dec 20, 2022 | 32.05 | 32.18 | 32.04 | 32.06 | 29,284 | -0.03(-0.11%) |
Dec 19, 2022 | 32.24 | 32.26 | 32.02 | 32.09 | 108,032 | -0.02(-0.08%) |
Dec 16, 2022 | 32.09 | 32.18 | 31.98 | 32.12 | 159,567 | -0.30(-0.91%) |
Dec 15, 2022 | 32.62 | 32.63 | 32.41 | 32.41 | 46,907 | -0.66(-1.99%) |
Dec 14, 2022 | 33.22 | 33.31 | 33.07 | 33.07 | 34,665 | -0.15(-0.45%) |
Dec 13, 2022 | 33.52 | 33.57 | 33.09 | 33.22 | 91,732 | +0.24(+0.73%) |
Dec 12, 2022 | 32.97 | 32.98 | 32.78 | 32.98 | 22,982 | +0.13(+0.41%) |
Dec 09, 2022 | 32.89 | 33.01 | 32.85 | 32.85 | 85,912 | +0.02(+0.06%) |
Dec 08, 2022 | 32.77 | 32.88 | 32.70 | 32.83 | 36,635 | -0.05(-0.15%) |
Dec 07, 2022 | 32.89 | 32.98 | 32.81 | 32.87 | 103,469 | -0.18(-0.55%) |
Dec 06, 2022 | 33.16 | 33.16 | 32.89 | 33.06 | 234,341 | -0.13(-0.40%) |
Dec 05, 2022 | 33.24 | 33.32 | 33.11 | 33.19 | 91,273 | -0.18(-0.55%) |
Dec 02, 2022 | 33.23 | 33.39 | 33.21 | 33.37 | 129,781 | -0.01(-0.03%) |
Dec 01, 2022 | 33.46 | 33.46 | 33.25 | 33.38 | 540,574 | -0.09(-0.26%) |
Nov 30, 2022 | 33.17 | 33.47 | 33.03 | 33.47 | 92,236 | +0.47(+1.43%) |
Nov 29, 2022 | 32.92 | 33.02 | 32.88 | 33.00 | 25,316 | +0.20(+0.61%) |
Nov 28, 2022 | 32.91 | 33.00 | 32.80 | 32.80 | 24,554 | -0.31(-0.93%) |
Nov 25, 2022 | 33.04 | 33.14 | 33.03 | 33.10 | 13,990 | +0.22(+0.68%) |
Nov 23, 2022 | 32.83 | 32.91 | 32.77 | 32.88 | 19,576 | +0.01(+0.04%) |
Nov 22, 2022 | 32.68 | 32.87 | 32.68 | 32.87 | 84,869 | +0.21(+0.66%) |
Nov 21, 2022 | 32.55 | 32.70 | 32.55 | 32.65 | 123,994 | +0.06(+0.17%) |
Nov 18, 2022 | 32.63 | 32.66 | 32.52 | 32.60 | 247,164 | +0.15(+0.47%) |
Nov 17, 2022 | 32.10 | 32.44 | 32.09 | 32.44 | 206,045 | +0.11(+0.34%) |
Nov 16, 2022 | 32.44 | 32.44 | 32.30 | 32.33 | 31,283 | -0.08(-0.25%) |
Nov 15, 2022 | 32.66 | 32.68 | 32.18 | 32.41 | 48,058 | +0.00(+0.00%) |
Nov 14, 2022 | 32.59 | 32.74 | 32.40 | 32.41 | 52,185 | -0.16(-0.50%) |
Nov 11, 2022 | 32.44 | 32.65 | 32.41 | 32.58 | 39,672 | +0.08(+0.24%) |
Nov 10, 2022 | 32.30 | 32.51 | 32.11 | 32.50 | 82,255 | +1.08(+3.45%) |
Nov 09, 2022 | 31.52 | 31.68 | 31.42 | 31.42 | 77,730 | -0.17(-0.55%) |
Nov 08, 2022 | 31.53 | 31.69 | 31.46 | 31.59 | 43,658 | +0.20(+0.64%) |
Nov 07, 2022 | 31.45 | 31.45 | 31.35 | 31.39 | 23,452 | -0.05(-0.15%) |
Nov 04, 2022 | 31.40 | 31.56 | 31.21 | 31.44 | 73,694 | +0.71(+2.31%) |
Nov 03, 2022 | 30.53 | 30.78 | 30.53 | 30.73 | 13,675 | +0.05(+0.17%) |
Nov 02, 2022 | 30.93 | 30.67 | 30.67 | 67,550 | -0.38(-1.22%) | |
Nov 01, 2022 | 31.25 | 31.25 | 30.95 | 31.05 | 149,749 | +0.21(+0.68%) |
Oct 31, 2022 | 30.78 | 30.90 | 30.78 | 30.84 | 26,519 | -0.13(-0.43%) |
Oct 28, 2022 | 30.60 | 30.98 | 30.60 | 30.98 | 26,318 | +0.38(+1.24%) |
Oct 27, 2022 | 30.77 | 30.85 | 30.60 | 30.60 | 26,902 | -0.03(-0.11%) |
Oct 26, 2022 | 30.52 | 30.85 | 30.52 | 30.63 | 63,499 | -0.03(-0.09%) |
Oct 25, 2022 | 30.30 | 30.66 | 30.30 | 30.66 | 64,589 | +0.38(+1.25%) |
Oct 24, 2022 | 30.22 | 30.34 | 30.19 | 30.28 | 41,654 | +0.24(+0.81%) |
Oct 21, 2022 | 29.57 | 30.04 | 29.54 | 30.04 | 41,834 | +0.28(+0.95%) |
Oct 20, 2022 | 29.77 | 29.96 | 29.69 | 29.75 | 22,617 | -0.06(-0.19%) |
Oct 19, 2022 | 29.82 | 29.90 | 29.66 | 29.81 | 45,482 | -0.20(-0.66%) |
Oct 18, 2022 | 30.22 | 30.22 | 29.89 | 30.01 | 66,176 | +0.30(+1.00%) |
Oct 17, 2022 | 29.74 | 29.86 | 29.69 | 29.71 | 49,186 | +0.58(+2.01%) |
Oct 14, 2022 | 29.71 | 29.71 | 29.11 | 29.13 | 44,948 | -0.23(-0.78%) |
Oct 13, 2022 | 28.44 | 29.39 | 28.39 | 29.36 | 66,795 | +0.52(+1.80%) |
Oct 12, 2022 | 28.86 | 28.98 | 28.84 | 28.84 | 81,817 | -0.10(-0.33%) |
Oct 11, 2022 | 28.98 | 29.17 | 28.88 | 28.93 | 43,059 | -0.33(-1.11%) |
Oct 10, 2022 | 29.41 | 29.45 | 29.14 | 29.26 | 59,297 | -0.03(-0.10%) |
Oct 07, 2022 | 29.52 | 29.54 | 29.19 | 29.29 | 35,312 | -0.34(-1.13%) |
Oct 06, 2022 | 29.74 | 29.80 | 29.61 | 29.62 | 103,626 | -0.33(-1.09%) |
Oct 05, 2022 | 29.84 | 30.10 | 29.72 | 29.95 | 138,652 | -0.16(-0.55%) |
Oct 04, 2022 | 29.97 | 30.17 | 29.97 | 30.11 | 88,084 | +0.91(+3.12%) |
Oct 03, 2022 | 29.06 | 29.35 | 28.99 | 29.20 | 134,526 | +0.49(+1.70%) |
Sep 30, 2022 | 28.83 | 29.06 | 28.71 | 28.71 | 133,979 | -0.02(-0.07%) |
Sep 29, 2022 | 28.83 | 28.83 | 28.54 | 28.73 | 110,252 | -0.61(-2.09%) |
Sep 28, 2022 | 29.04 | 29.40 | 28.99 | 29.35 | 102,519 | +0.25(+0.86%) |
Sep 27, 2022 | 29.27 | 29.38 | 28.91 | 29.10 | 190,885 | -0.06(-0.20%) |
Sep 26, 2022 | 29.15 | 29.33 | 29.04 | 29.15 | 269,087 | -0.11(-0.36%) |
Sep 23, 2022 | 29.32 | 29.32 | 29.10 | 29.26 | 180,360 | -0.55(-1.83%) |
Sep 22, 2022 | 29.97 | 29.99 | 29.72 | 29.81 | 57,707 | -0.09(-0.29%) |
Sep 21, 2022 | 30.12 | 30.30 | 29.89 | 29.89 | 91,733 | -0.09(-0.29%) |
Sep 20, 2022 | 30.09 | 30.09 | 29.81 | 29.98 | 78,623 | -0.47(-1.54%) |
Sep 19, 2022 | 30.11 | 30.48 | 30.11 | 30.45 | 82,469 | +0.02(+0.06%) |
Sep 16, 2022 | 30.40 | 30.53 | 30.25 | 30.43 | 310,648 | -0.22(-0.72%) |
Sep 15, 2022 | 30.69 | 30.86 | 30.60 | 30.65 | 69,629 | -0.23(-0.75%) |
Sep 14, 2022 | 30.79 | 30.94 | 30.75 | 30.88 | 45,455 | -0.03(-0.09%) |
Sep 13, 2022 | 31.32 | 31.43 | 30.90 | 30.91 | 68,389 | -0.69(-2.18%) |
Sep 12, 2022 | 31.55 | 31.68 | 31.54 | 31.60 | 36,002 | +0.36(+1.17%) |
Sep 09, 2022 | 31.09 | 31.24 | 31.04 | 31.24 | 314,633 | +0.62(+2.04%) |
Sep 08, 2022 | 30.27 | 30.68 | 30.25 | 30.61 | 44,589 | -0.08(-0.25%) |
Sep 07, 2022 | 30.45 | 30.70 | 30.40 | 30.69 | 100,738 | +0.21(+0.69%) |
Sep 06, 2022 | 30.70 | 30.76 | 30.46 | 30.48 | 81,727 | +0.23(+0.76%) |
Sep 02, 2022 | 30.72 | 30.89 | 30.25 | 30.25 | 117,059 | -0.20(-0.66%) |
Sep 01, 2022 | 30.32 | 30.46 | 30.15 | 30.45 | 166,992 | -0.24(-0.78%) |
Aug 31, 2022 | 30.97 | 31.03 | 30.65 | 30.69 | 34,259 | -0.24(-0.77%) |
Aug 30, 2022 | 31.27 | 31.27 | 30.88 | 30.93 | 57,429 | -0.19(-0.62%) |
Aug 29, 2022 | 31.07 | 31.23 | 31.00 | 31.12 | 94,921 | +0.02(+0.06%) |
Aug 26, 2022 | 31.73 | 31.73 | 31.09 | 31.10 | 61,898 | -0.80(-2.49%) |
Aug 25, 2022 | 31.70 | 31.93 | 31.67 | 31.90 | 21,586 | +0.24(+0.76%) |
Aug 24, 2022 | 31.61 | 31.74 | 31.58 | 31.66 | 65,940 | +0.07(+0.21%) |
Aug 23, 2022 | 31.60 | 31.69 | 31.52 | 31.59 | 48,309 | -0.09(-0.29%) |
Aug 22, 2022 | 31.73 | 31.78 | 31.66 | 31.68 | 124,183 | -0.45(-1.39%) |
Aug 19, 2022 | 32.23 | 32.25 | 32.08 | 32.13 | 51,029 | -0.17(-0.52%) |
Aug 18, 2022 | 32.23 | 32.33 | 32.17 | 32.29 | 86,370 | +0.10(+0.31%) |
Aug 17, 2022 | 32.20 | 32.30 | 32.08 | 32.19 | 73,077 | -0.28(-0.87%) |
Aug 16, 2022 | 32.34 | 32.50 | 32.30 | 32.48 | 88,563 | +0.01(+0.04%) |
Aug 15, 2022 | 32.22 | 32.46 | 32.22 | 32.46 | 57,879 | +0.01(+0.03%) |
Aug 12, 2022 | 32.25 | 32.46 | 32.18 | 32.45 | 99,243 | +0.35(+1.11%) |
Aug 11, 2022 | 32.17 | 32.23 | 32.07 | 32.10 | 143,744 | -0.10(-0.30%) |
Aug 10, 2022 | 32.14 | 32.19 | 32.05 | 32.19 | 29,538 | +0.35(+1.10%) |
Aug 09, 2022 | 31.96 | 31.96 | 31.82 | 31.84 | 76,938 | -0.15(-0.46%) |
Aug 08, 2022 | 32.15 | 32.24 | 31.95 | 31.99 | 164,079 | +0.01(+0.03%) |
Aug 05, 2022 | 31.88 | 31.99 | 31.85 | 31.98 | 65,617 | -0.04(-0.12%) |
Aug 04, 2022 | 32.12 | 32.15 | 32.00 | 32.02 | 31,918 | +0.04(+0.12%) |
Aug 03, 2022 | 31.90 | 32.03 | 31.86 | 31.98 | 181,749 | +0.35(+1.09%) |
Aug 02, 2022 | 31.76 | 31.84 | 31.63 | 31.64 | 74,615 | -0.23(-0.72%) |
Aug 01, 2022 | 31.86 | 31.96 | 31.75 | 31.87 | 115,668 | -0.15(-0.48%) |
Jul 29, 2022 | 31.83 | 32.04 | 31.83 | 32.02 | 51,609 | +0.41(+1.30%) |
Jul 28, 2022 | 31.40 | 31.65 | 31.30 | 31.61 | 42,036 | +0.16(+0.52%) |
Jul 27, 2022 | 31.20 | 31.46 | 31.18 | 31.45 | 160,693 | +0.42(+1.36%) |
Jul 26, 2022 | 31.12 | 31.16 | 30.99 | 31.02 | 156,334 | -0.24(-0.77%) |
Jul 25, 2022 | 31.20 | 31.27 | 31.13 | 31.26 | 90,857 | +0.26(+0.84%) |
Jul 22, 2022 | 31.26 | 31.26 | 30.93 | 31.00 | 59,681 | -0.17(-0.55%) |
Jul 21, 2022 | 30.90 | 31.20 | 30.86 | 31.18 | 76,176 | +0.35(+1.15%) |
Jul 20, 2022 | 30.99 | 31.05 | 30.77 | 30.82 | 130,280 | -0.35(-1.11%) |
Jul 19, 2022 | 30.82 | 31.17 | 30.80 | 31.17 | 147,056 | +0.80(+2.64%) |
Jul 18, 2022 | 30.63 | 30.66 | 30.33 | 30.37 | 80,807 | +0.03(+0.11%) |
Jul 15, 2022 | 30.11 | 30.37 | 30.11 | 30.33 | 87,649 | +0.38(+1.28%) |
Jul 14, 2022 | 29.84 | 29.95 | 29.66 | 29.95 | 95,567 | -0.36(-1.19%) |
Jul 13, 2022 | 30.04 | 30.35 | 29.99 | 30.31 | 59,196 | -0.04(-0.14%) |
Jul 12, 2022 | 30.31 | 30.55 | 30.30 | 30.35 | 84,026 | -0.00(-0.00%) |
Jul 11, 2022 | 30.44 | 30.51 | 30.35 | 30.35 | 50,856 | -0.13(-0.44%) |
Jul 08, 2022 | 30.46 | 30.57 | 30.33 | 30.49 | 43,978 | +0.02(+0.06%) |
Jul 07, 2022 | 30.31 | 30.47 | 30.31 | 30.47 | 67,937 | +0.42(+1.40%) |
Jul 06, 2022 | 29.93 | 30.10 | 29.87 | 30.05 | 99,846 | +0.22(+0.74%) |
Jul 05, 2022 | 29.57 | 29.83 | 29.44 | 29.82 | 219,921 | -0.44(-1.46%) |
Jul 01, 2022 | 29.99 | 30.28 | 29.89 | 30.27 | 431,771 | +0.20(+0.67%) |
Jun 30, 2022 | 29.82 | 30.11 | 29.69 | 30.07 | 120,732 | -0.31(-1.03%) |
Jun 29, 2022 | 30.38 | 30.48 | 30.33 | 30.38 | 73,729 | +0.06(+0.19%) |
Jun 28, 2022 | 30.73 | 30.73 | 30.32 | 30.32 | 66,528 | -0.12(-0.39%) |
Jun 27, 2022 | 30.48 | 30.57 | 30.37 | 30.44 | 81,568 | -0.12(-0.38%) |
Jun 24, 2022 | 30.08 | 30.55 | 30.08 | 30.55 | 53,367 | +0.96(+3.24%) |
Jun 23, 2022 | 29.61 | 29.62 | 29.39 | 29.59 | 92,240 | -0.13(-0.44%) |
Jun 22, 2022 | 29.61 | 29.93 | 29.60 | 29.73 | 97,450 | -0.25(-0.82%) |
Jun 21, 2022 | 30.10 | 30.10 | 29.96 | 29.97 | 118,284 | +0.35(+1.18%) |
Jun 17, 2022 | 29.72 | 29.88 | 29.54 | 29.62 | 138,937 | +0.15(+0.51%) |
Jun 16, 2022 | 29.75 | 29.75 | 29.42 | 29.47 | 58,267 | -1.14(-3.72%) |
Jun 15, 2022 | 30.53 | 30.73 | 30.35 | 30.61 | 106,842 | +0.46(+1.53%) |
Jun 14, 2022 | 30.31 | 30.46 | 29.98 | 30.15 | 147,627 | -0.31(-1.02%) |
Jun 13, 2022 | 30.47 | 30.64 | 30.35 | 30.46 | 79,025 | -0.61(-1.98%) |
Jun 10, 2022 | 31.13 | 31.22 | 30.99 | 31.08 | 110,110 | -0.54(-1.70%) |
Jun 09, 2022 | 31.92 | 31.97 | 31.58 | 31.61 | 101,656 | -0.56(-1.73%) |
Jun 08, 2022 | 32.20 | 32.33 | 32.12 | 32.17 | 191,824 | -0.37(-1.13%) |
Jun 07, 2022 | 32.28 | 32.55 | 32.28 | 32.54 | 53,288 | +0.03(+0.09%) |
Jun 06, 2022 | 32.66 | 32.70 | 32.46 | 32.51 | 29,992 | +0.21(+0.66%) |
Jun 03, 2022 | 32.25 | 32.36 | 32.19 | 32.30 | 53,299 | -0.27(-0.83%) |
Jun 02, 2022 | 32.23 | 32.57 | 32.18 | 32.57 | 66,929 | +0.44(+1.38%) |
Jun 01, 2022 | 32.44 | 32.45 | 32.01 | 32.12 | 195,712 | -0.25(-0.79%) |
May 31, 2022 | 32.45 | 32.49 | 32.29 | 32.38 | 34,907 | -0.03(-0.09%) |
May 27, 2022 | 32.26 | 32.45 | 32.24 | 32.41 | 173,938 | +0.32(+1.00%) |
May 26, 2022 | 31.86 | 32.16 | 31.86 | 32.08 | 210,155 | +0.31(+0.98%) |
May 25, 2022 | 31.58 | 31.88 | 31.58 | 31.77 | 141,705 | +0.08(+0.24%) |
May 24, 2022 | 31.75 | 31.78 | 31.49 | 31.70 | 175,691 | -0.07(-0.21%) |
May 23, 2022 | 31.63 | 31.85 | 31.58 | 31.76 | 52,905 | +0.34(+1.08%) |
May 20, 2022 | 31.58 | 31.61 | 31.08 | 31.42 | 169,773 | +0.21(+0.66%) |
May 19, 2022 | 30.93 | 31.35 | 30.89 | 31.22 | 119,144 | -0.14(-0.45%) |
May 18, 2022 | 31.75 | 31.79 | 31.34 | 31.36 | 88,814 | -0.73(-2.26%) |
May 17, 2022 | 32.03 | 32.09 | 31.85 | 32.08 | 85,746 | +0.37(+1.16%) |
May 16, 2022 | 31.57 | 31.85 | 31.53 | 31.72 | 34,385 | +0.05(+0.15%) |
May 13, 2022 | 31.44 | 31.72 | 31.41 | 31.67 | 89,687 | +0.72(+2.33%) |
May 12, 2022 | 30.73 | 31.14 | 30.65 | 30.95 | 168,544 | +0.17(+0.57%) |
May 11, 2022 | 30.90 | 31.30 | 30.76 | 30.77 | 212,100 | -0.08(-0.24%) |
May 10, 2022 | 31.10 | 31.10 | 30.68 | 30.85 | 108,101 | +0.37(+1.21%) |
May 09, 2022 | 30.80 | 30.84 | 30.43 | 30.48 | 71,827 | -0.86(-2.74%) |
May 06, 2022 | 31.40 | 31.46 | 31.17 | 31.34 | 67,193 | -0.44(-1.39%) |
May 05, 2022 | 32.28 | 32.28 | 31.62 | 31.78 | 60,270 | -0.66(-2.03%) |
May 04, 2022 | 32.16 | 32.49 | 31.90 | 32.44 | 155,189 | +0.25(+0.79%) |
May 03, 2022 | 32.08 | 32.30 | 32.06 | 32.19 | 103,778 | +0.18(+0.56%) |