Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 65.66 | 66.36 | 64.77 | 65.03 | 485,935 | -0.81(-1.23%) |
Apr 27, 2023 | 62.97 | 66.45 | 62.96 | 65.83 | 991,619 | +3.52(+5.64%) |
Apr 26, 2023 | 64.32 | 64.34 | 62.11 | 62.32 | 664,342 | -2.47(-3.81%) |
Apr 25, 2023 | 64.99 | 65.85 | 64.78 | 64.79 | 331,358 | -0.65(-0.99%) |
Apr 24, 2023 | 65.99 | 66.88 | 64.53 | 65.44 | 426,442 | -0.56(-0.84%) |
Apr 21, 2023 | 65.76 | 66.20 | 65.24 | 65.99 | 319,316 | +0.13(+0.20%) |
Apr 20, 2023 | 65.00 | 66.32 | 64.79 | 65.86 | 606,772 | +0.74(+1.13%) |
Apr 19, 2023 | 64.28 | 65.28 | 64.22 | 65.12 | 390,216 | +0.60(+0.93%) |
Apr 18, 2023 | 63.84 | 64.62 | 63.54 | 64.53 | 600,867 | +0.84(+1.32%) |
Apr 17, 2023 | 63.34 | 64.81 | 63.34 | 63.69 | 305,897 | +0.34(+0.54%) |
Apr 14, 2023 | 64.16 | 65.28 | 62.78 | 63.34 | 444,784 | -1.10(-1.71%) |
Apr 13, 2023 | 64.04 | 64.71 | 63.34 | 64.44 | 506,253 | +0.42(+0.65%) |
Apr 12, 2023 | 63.10 | 64.30 | 62.88 | 64.02 | 322,155 | +1.20(+1.91%) |
Apr 11, 2023 | 62.92 | 63.24 | 62.28 | 62.82 | 465,660 | +0.28(+0.45%) |
Apr 10, 2023 | 61.08 | 62.80 | 60.27 | 62.54 | 650,636 | +1.00(+1.63%) |
Apr 06, 2023 | 61.63 | 61.63 | 60.45 | 61.54 | 393,368 | -0.03(-0.05%) |
Apr 05, 2023 | 61.86 | 62.50 | 60.38 | 61.58 | 644,204 | -0.74(-1.18%) |
Apr 04, 2023 | 64.41 | 64.47 | 61.57 | 62.31 | 695,203 | -2.06(-3.20%) |
Apr 03, 2023 | 64.16 | 64.53 | 63.25 | 64.37 | 725,607 | +0.21(+0.33%) |
Mar 31, 2023 | 63.43 | 64.33 | 63.09 | 64.16 | 508,361 | +1.19(+1.89%) |
Mar 30, 2023 | 62.98 | 63.41 | 62.44 | 62.97 | 369,626 | +0.08(+0.13%) |
Mar 29, 2023 | 63.32 | 63.90 | 62.46 | 62.89 | 421,837 | -0.13(-0.21%) |
Mar 28, 2023 | 61.58 | 63.40 | 61.52 | 63.02 | 560,619 | +1.44(+2.34%) |
Mar 27, 2023 | 61.22 | 62.38 | 61.10 | 61.58 | 359,456 | +1.04(+1.71%) |
Mar 24, 2023 | 60.48 | 60.71 | 58.92 | 60.55 | 563,686 | -0.73(-1.19%) |
Mar 23, 2023 | 60.81 | 62.62 | 60.49 | 61.28 | 503,508 | +0.63(+1.04%) |
Mar 22, 2023 | 60.67 | 61.81 | 60.31 | 60.65 | 534,332 | -0.18(-0.29%) |
Mar 21, 2023 | 60.44 | 61.14 | 59.85 | 60.83 | 568,944 | +1.25(+2.09%) |
Mar 20, 2023 | 59.52 | 60.51 | 59.45 | 59.58 | 453,183 | +0.31(+0.51%) |
Mar 17, 2023 | 60.29 | 60.31 | 58.87 | 59.27 | 922,322 | -1.62(-2.66%) |
Mar 16, 2023 | 57.76 | 61.37 | 57.51 | 60.89 | 455,022 | +2.30(+3.92%) |
Mar 15, 2023 | 58.79 | 59.60 | 58.19 | 58.60 | 843,823 | -1.53(-2.55%) |
Mar 14, 2023 | 59.42 | 60.64 | 58.94 | 60.13 | 848,631 | +1.78(+3.06%) |
Mar 13, 2023 | 58.36 | 59.47 | 57.87 | 58.34 | 523,376 | -1.69(-2.82%) |
Mar 10, 2023 | 60.83 | 61.05 | 59.02 | 60.04 | 348,325 | -1.04(-1.71%) |
Mar 09, 2023 | 61.45 | 61.78 | 60.69 | 61.08 | 279,022 | +0.05(+0.08%) |
Mar 08, 2023 | 61.45 | 61.50 | 60.14 | 61.03 | 362,437 | -0.15(-0.25%) |
Mar 07, 2023 | 61.65 | 62.06 | 60.38 | 61.18 | 602,226 | -0.48(-0.77%) |
Mar 06, 2023 | 62.29 | 62.59 | 61.32 | 61.66 | 639,616 | -0.58(-0.93%) |
Mar 03, 2023 | 60.62 | 62.32 | 60.08 | 62.24 | 388,279 | +1.70(+2.80%) |
Mar 02, 2023 | 59.81 | 60.73 | 59.45 | 60.54 | 981,793 | +0.52(+0.87%) |
Mar 01, 2023 | 60.10 | 60.70 | 59.53 | 60.02 | 569,823 | -0.26(-0.43%) |
Feb 28, 2023 | 57.65 | 62.56 | 56.33 | 60.28 | 1,999,795 | +6.28(+11.62%) |
Feb 27, 2023 | 53.99 | 55.05 | 53.30 | 54.00 | 657,705 | +0.01(+0.02%) |
Feb 24, 2023 | 52.82 | 54.11 | 52.45 | 53.99 | 369,667 | +0.73(+1.37%) |
Feb 23, 2023 | 51.99 | 53.46 | 51.60 | 53.26 | 412,594 | +1.55(+3.00%) |
Feb 22, 2023 | 51.59 | 52.04 | 51.19 | 51.71 | 552,874 | +0.30(+0.59%) |
Feb 21, 2023 | 52.43 | 52.75 | 51.21 | 51.40 | 463,842 | -1.61(-3.04%) |
Feb 17, 2023 | 52.26 | 53.59 | 51.69 | 53.01 | 406,959 | +0.87(+1.68%) |
Feb 16, 2023 | 51.69 | 52.87 | 51.36 | 52.14 | 232,197 | -0.19(-0.35%) |
Feb 15, 2023 | 51.70 | 52.34 | 51.26 | 52.32 | 252,120 | +0.47(+0.91%) |
Feb 14, 2023 | 51.28 | 52.40 | 50.99 | 51.85 | 303,540 | +0.30(+0.58%) |
Feb 13, 2023 | 50.16 | 51.69 | 49.74 | 51.55 | 209,490 | +1.71(+3.43%) |
Feb 10, 2023 | 50.13 | 50.63 | 49.67 | 49.85 | 327,822 | -0.53(-1.05%) |
Feb 09, 2023 | 51.66 | 51.70 | 50.08 | 50.38 | 294,703 | -0.69(-1.35%) |
Feb 08, 2023 | 50.97 | 51.56 | 50.67 | 51.06 | 151,519 | -0.32(-0.62%) |
Feb 07, 2023 | 52.26 | 52.32 | 50.53 | 51.38 | 248,916 | -1.34(-2.54%) |
Feb 06, 2023 | 52.89 | 54.13 | 52.49 | 52.72 | 190,295 | -0.81(-1.51%) |
Feb 03, 2023 | 52.35 | 53.63 | 52.35 | 53.53 | 248,243 | +0.56(+1.06%) |
Feb 02, 2023 | 51.79 | 52.97 | 51.79 | 52.97 | 233,397 | +1.44(+2.79%) |
Feb 01, 2023 | 50.26 | 52.32 | 50.04 | 51.53 | 340,216 | +0.95(+1.89%) |
Jan 31, 2023 | 49.04 | 50.81 | 49.04 | 50.57 | 380,249 | +1.89(+3.88%) |
Jan 30, 2023 | 49.08 | 49.50 | 48.54 | 48.69 | 275,239 | -0.68(-1.38%) |
Jan 27, 2023 | 48.84 | 50.02 | 48.84 | 49.37 | 319,112 | +0.40(+0.81%) |
Jan 26, 2023 | 49.56 | 49.57 | 48.70 | 48.97 | 169,522 | -0.24(-0.48%) |
Jan 25, 2023 | 49.30 | 51.36 | 49.00 | 49.21 | 131,363 | -0.36(-0.72%) |
Jan 24, 2023 | 49.00 | 49.83 | 48.42 | 49.57 | 181,086 | +0.50(+1.03%) |
Jan 23, 2023 | 48.50 | 49.36 | 48.07 | 49.06 | 358,238 | +0.51(+1.05%) |
Jan 20, 2023 | 49.04 | 49.04 | 48.22 | 48.55 | 234,880 | +0.11(+0.22%) |
Jan 19, 2023 | 49.43 | 49.73 | 48.18 | 48.45 | 264,399 | -1.46(-2.93%) |
Jan 18, 2023 | 51.42 | 51.43 | 49.69 | 49.91 | 274,513 | -1.18(-2.31%) |
Jan 17, 2023 | 51.60 | 52.38 | 50.75 | 51.09 | 159,769 | -0.51(-0.99%) |
Jan 13, 2023 | 50.37 | 51.87 | 50.37 | 51.60 | 162,727 | +0.75(+1.47%) |
Jan 12, 2023 | 50.51 | 51.00 | 50.51 | 50.85 | 275,017 | +0.51(+1.01%) |
Jan 11, 2023 | 50.36 | 50.72 | 49.93 | 50.34 | 156,359 | +0.24(+0.48%) |
Jan 10, 2023 | 48.91 | 50.14 | 48.91 | 50.10 | 279,274 | +0.80(+1.61%) |
Jan 09, 2023 | 49.36 | 49.94 | 49.08 | 49.31 | 279,099 | +0.15(+0.30%) |
Jan 06, 2023 | 47.23 | 49.26 | 47.17 | 49.16 | 312,327 | +2.45(+5.23%) |
Jan 05, 2023 | 47.17 | 47.69 | 46.66 | 46.72 | 254,029 | -0.78(-1.63%) |
Jan 04, 2023 | 49.87 | 50.08 | 46.69 | 47.49 | 457,892 | -2.09(-4.22%) |
Jan 03, 2023 | 50.34 | 50.68 | 49.04 | 49.59 | 239,193 | -0.32(-0.65%) |
Dec 30, 2022 | 50.50 | 51.10 | 49.58 | 49.91 | 154,626 | -1.01(-1.99%) |
Dec 29, 2022 | 50.50 | 51.15 | 50.28 | 50.93 | 284,708 | +0.83(+1.65%) |
Dec 28, 2022 | 50.85 | 51.52 | 50.00 | 50.10 | 131,670 | -0.86(-1.69%) |
Dec 27, 2022 | 50.45 | 51.24 | 49.07 | 50.96 | 205,379 | +0.69(+1.37%) |
Dec 23, 2022 | 50.20 | 50.70 | 50.05 | 50.27 | 220,727 | -0.50(-0.99%) |
Dec 22, 2022 | 50.86 | 51.08 | 50.15 | 50.77 | 428,862 | -0.32(-0.62%) |
Dec 21, 2022 | 50.51 | 51.40 | 49.87 | 51.09 | 238,440 | +1.12(+2.24%) |
Dec 20, 2022 | 50.35 | 50.69 | 49.87 | 49.97 | 185,318 | -0.41(-0.82%) |
Dec 19, 2022 | 50.91 | 51.35 | 49.54 | 50.38 | 353,344 | -0.21(-0.41%) |
Dec 16, 2022 | 51.17 | 51.64 | 50.14 | 50.59 | 1,273,561 | -1.28(-2.47%) |
Dec 15, 2022 | 52.12 | 52.12 | 51.24 | 51.87 | 210,144 | -0.99(-1.88%) |
Dec 14, 2022 | 53.04 | 53.62 | 52.01 | 52.86 | 267,256 | +0.08(+0.15%) |
Dec 13, 2022 | 53.83 | 55.00 | 52.65 | 52.78 | 330,934 | +0.06(+0.11%) |
Dec 12, 2022 | 53.26 | 53.26 | 52.46 | 52.72 | 187,372 | -0.62(-1.17%) |
Dec 09, 2022 | 52.65 | 53.47 | 51.58 | 53.34 | 243,965 | +0.38(+0.73%) |
Dec 08, 2022 | 51.99 | 53.01 | 51.69 | 52.96 | 253,842 | +1.16(+2.24%) |
Dec 07, 2022 | 51.26 | 52.25 | 50.74 | 51.80 | 262,342 | +0.49(+0.96%) |
Dec 06, 2022 | 52.22 | 52.22 | 50.53 | 51.31 | 202,419 | -0.78(-1.50%) |
Dec 05, 2022 | 52.86 | 52.86 | 51.62 | 52.09 | 191,248 | -1.21(-2.28%) |
Dec 02, 2022 | 51.33 | 53.59 | 49.71 | 53.30 | 326,697 | +1.21(+2.33%) |
Dec 01, 2022 | 52.75 | 53.01 | 51.64 | 52.09 | 256,141 | -0.43(-0.82%) |
Nov 30, 2022 | 50.98 | 52.56 | 50.23 | 52.52 | 402,203 | +1.58(+3.11%) |
Nov 29, 2022 | 50.09 | 51.05 | 49.46 | 50.94 | 467,066 | +0.92(+1.84%) |
Nov 28, 2022 | 51.73 | 51.73 | 49.83 | 50.02 | 254,415 | -2.04(-3.92%) |
Nov 25, 2022 | 51.99 | 52.67 | 51.97 | 52.06 | 64,401 | +0.10(+0.19%) |
Nov 23, 2022 | 52.55 | 53.12 | 51.81 | 51.96 | 214,376 | -0.59(-1.13%) |
Nov 22, 2022 | 52.87 | 53.02 | 51.87 | 52.55 | 227,316 | -0.24(-0.46%) |
Nov 21, 2022 | 52.17 | 53.08 | 52.10 | 52.80 | 145,807 | +0.77(+1.47%) |
Nov 18, 2022 | 53.44 | 53.44 | 51.84 | 52.03 | 280,083 | -0.46(-0.87%) |
Nov 17, 2022 | 52.14 | 52.49 | 51.60 | 52.49 | 209,394 | -0.54(-1.02%) |
Nov 16, 2022 | 52.79 | 53.25 | 52.16 | 53.03 | 382,580 | +0.02(+0.04%) |
Nov 15, 2022 | 51.73 | 53.64 | 51.31 | 53.01 | 379,115 | +1.61(+3.12%) |
Nov 14, 2022 | 51.06 | 51.75 | 50.60 | 51.40 | 349,704 | -0.14(-0.27%) |
Nov 11, 2022 | 51.66 | 52.88 | 51.48 | 51.54 | 378,655 | -0.32(-0.62%) |
Nov 10, 2022 | 51.34 | 52.26 | 50.12 | 51.87 | 535,674 | +2.62(+5.33%) |
Nov 09, 2022 | 48.77 | 50.26 | 48.11 | 49.24 | 567,952 | -0.14(-0.28%) |
Nov 08, 2022 | 47.66 | 53.17 | 47.30 | 49.38 | 1,049,157 | +6.08(+14.04%) |
Nov 07, 2022 | 43.28 | 44.15 | 43.18 | 43.30 | 163,208 | -0.17(-0.40%) |
Nov 04, 2022 | 42.67 | 43.54 | 42.50 | 43.48 | 160,877 | +0.94(+2.22%) |
Nov 03, 2022 | 41.20 | 42.84 | 41.06 | 42.53 | 133,050 | +0.70(+1.67%) |
Nov 02, 2022 | 43.03 | 43.93 | 41.83 | 41.83 | 169,286 | -1.11(-2.58%) |
Nov 01, 2022 | 42.93 | 43.32 | 42.17 | 42.94 | 150,492 | +0.34(+0.79%) |
Oct 31, 2022 | 42.53 | 42.93 | 41.39 | 42.60 | 224,879 | -0.44(-1.01%) |
Oct 28, 2022 | 41.64 | 43.41 | 41.61 | 43.04 | 177,157 | +1.33(+3.20%) |
Oct 27, 2022 | 40.93 | 42.39 | 40.92 | 41.71 | 160,002 | +1.17(+2.88%) |
Oct 26, 2022 | 40.56 | 41.65 | 40.40 | 40.54 | 180,337 | -0.23(-0.57%) |
Oct 25, 2022 | 38.92 | 40.98 | 38.92 | 40.77 | 236,351 | +1.96(+5.04%) |
Oct 24, 2022 | 37.46 | 38.99 | 37.32 | 38.81 | 292,435 | +1.65(+4.44%) |
Oct 21, 2022 | 36.20 | 37.40 | 35.58 | 37.16 | 273,404 | +1.29(+3.61%) |
Oct 20, 2022 | 37.06 | 37.07 | 35.82 | 35.87 | 264,473 | -1.35(-3.64%) |
Oct 19, 2022 | 36.96 | 37.27 | 36.34 | 37.22 | 273,578 | +0.01(+0.02%) |
Oct 18, 2022 | 37.33 | 37.88 | 37.03 | 37.21 | 248,706 | +0.48(+1.31%) |
Oct 17, 2022 | 36.23 | 36.95 | 36.23 | 36.73 | 219,223 | +0.91(+2.55%) |
Oct 14, 2022 | 36.63 | 36.63 | 35.73 | 35.82 | 131,383 | -0.63(-1.74%) |
Oct 13, 2022 | 34.86 | 36.51 | 34.39 | 36.45 | 180,975 | +0.96(+2.70%) |
Oct 12, 2022 | 36.41 | 36.49 | 35.28 | 35.50 | 204,600 | -0.80(-2.20%) |
Oct 11, 2022 | 35.49 | 36.82 | 35.38 | 36.30 | 292,564 | +0.75(+2.12%) |
Oct 10, 2022 | 35.11 | 35.77 | 34.96 | 35.54 | 175,731 | +0.44(+1.24%) |
Oct 07, 2022 | 36.22 | 36.22 | 34.89 | 35.11 | 192,996 | -1.39(-3.82%) |
Oct 06, 2022 | 36.80 | 37.25 | 36.18 | 36.50 | 137,111 | -0.73(-1.95%) |
Oct 05, 2022 | 36.66 | 37.37 | 36.61 | 37.23 | 210,534 | +0.03(+0.09%) |
Oct 04, 2022 | 37.08 | 37.86 | 36.82 | 37.19 | 268,766 | +0.66(+1.81%) |
Oct 03, 2022 | 36.10 | 36.97 | 35.84 | 36.53 | 213,486 | +0.94(+2.64%) |
Sep 30, 2022 | 35.85 | 36.55 | 35.50 | 35.60 | 219,515 | -0.30(-0.85%) |
Sep 29, 2022 | 36.26 | 36.45 | 35.30 | 35.90 | 247,978 | -0.90(-2.44%) |
Sep 28, 2022 | 36.49 | 37.19 | 36.03 | 36.80 | 276,239 | +0.69(+1.90%) |
Sep 27, 2022 | 36.41 | 36.45 | 35.54 | 36.11 | 248,241 | -0.04(-0.11%) |
Sep 26, 2022 | 35.60 | 36.33 | 35.34 | 36.15 | 261,126 | +0.43(+1.20%) |
Sep 23, 2022 | 35.75 | 36.22 | 34.99 | 35.72 | 252,795 | -0.30(-0.84%) |
Sep 22, 2022 | 37.25 | 37.25 | 35.91 | 36.02 | 187,278 | -1.58(-4.20%) |
Sep 21, 2022 | 38.16 | 38.82 | 37.52 | 37.60 | 187,474 | -0.43(-1.13%) |
Sep 20, 2022 | 38.38 | 38.41 | 37.54 | 38.03 | 108,666 | -0.50(-1.30%) |
Sep 19, 2022 | 37.62 | 38.60 | 37.16 | 38.53 | 179,637 | +0.85(+2.24%) |
Sep 16, 2022 | 37.71 | 37.89 | 36.18 | 37.69 | 391,757 | -0.62(-1.62%) |
Sep 15, 2022 | 38.15 | 38.87 | 37.90 | 38.31 | 211,657 | +0.52(+1.38%) |
Sep 14, 2022 | 37.82 | 37.82 | 36.67 | 37.79 | 283,300 | -0.03(-0.09%) |
Sep 13, 2022 | 38.44 | 38.64 | 37.54 | 37.82 | 169,377 | -1.33(-3.41%) |
Sep 12, 2022 | 38.07 | 39.26 | 38.02 | 39.16 | 299,086 | +1.14(+2.99%) |
Sep 09, 2022 | 37.87 | 38.44 | 37.52 | 38.02 | 211,318 | +0.28(+0.75%) |
Sep 08, 2022 | 37.66 | 37.74 | 37.14 | 37.74 | 158,657 | -0.39(-1.02%) |
Sep 07, 2022 | 36.65 | 38.43 | 36.54 | 38.13 | 366,833 | +1.71(+4.70%) |
Sep 06, 2022 | 37.57 | 37.61 | 36.03 | 36.41 | 248,367 | -1.25(-3.32%) |
Sep 02, 2022 | 38.69 | 38.85 | 37.46 | 37.66 | 140,084 | -0.61(-1.60%) |
Sep 01, 2022 | 37.84 | 38.48 | 37.45 | 38.28 | 175,347 | +0.30(+0.80%) |
Aug 31, 2022 | 38.40 | 38.65 | 37.70 | 37.97 | 150,465 | -0.28(-0.73%) |
Aug 30, 2022 | 38.82 | 39.04 | 37.92 | 38.25 | 162,851 | -0.52(-1.33%) |
Aug 29, 2022 | 38.82 | 39.24 | 38.39 | 38.77 | 159,240 | -0.21(-0.54%) |
Aug 26, 2022 | 40.23 | 40.23 | 38.66 | 38.98 | 177,442 | -1.31(-3.26%) |
Aug 25, 2022 | 39.45 | 40.42 | 39.33 | 40.29 | 169,250 | +0.98(+2.49%) |
Aug 24, 2022 | 39.27 | 39.45 | 38.80 | 39.31 | 91,631 | +0.20(+0.51%) |
Aug 23, 2022 | 39.50 | 39.91 | 38.78 | 39.12 | 131,152 | -0.42(-1.07%) |
Aug 22, 2022 | 40.09 | 40.21 | 39.13 | 39.54 | 144,198 | -0.99(-2.44%) |
Aug 19, 2022 | 41.47 | 41.47 | 40.13 | 40.53 | 123,009 | -1.00(-2.42%) |
Aug 18, 2022 | 41.61 | 41.78 | 41.19 | 41.53 | 101,797 | -0.03(-0.08%) |
Aug 17, 2022 | 41.71 | 41.71 | 40.96 | 41.57 | 130,348 | -0.24(-0.58%) |
Aug 16, 2022 | 41.53 | 42.06 | 41.38 | 41.81 | 165,193 | -0.05(-0.11%) |
Aug 15, 2022 | 40.35 | 42.04 | 39.50 | 41.86 | 254,722 | +1.08(+2.66%) |
Aug 12, 2022 | 40.06 | 40.91 | 39.33 | 40.77 | 303,225 | +0.44(+1.10%) |
Aug 11, 2022 | 40.89 | 41.21 | 40.19 | 40.33 | 299,500 | -0.35(-0.86%) |
Aug 10, 2022 | 40.09 | 41.54 | 39.81 | 40.68 | 361,066 | +1.15(+2.91%) |
Aug 09, 2022 | 42.61 | 42.61 | 38.27 | 39.53 | 529,901 | -1.28(-3.14%) |
Aug 08, 2022 | 40.70 | 41.73 | 40.53 | 40.81 | 232,090 | +0.09(+0.23%) |
Aug 05, 2022 | 41.10 | 41.10 | 40.25 | 40.72 | 155,045 | -0.54(-1.31%) |
Aug 04, 2022 | 40.55 | 41.45 | 40.35 | 41.26 | 298,264 | +0.58(+1.43%) |
Aug 03, 2022 | 39.51 | 40.91 | 39.23 | 40.68 | 169,163 | +1.24(+3.15%) |
Aug 02, 2022 | 40.15 | 40.23 | 39.27 | 39.44 | 131,784 | -1.07(-2.64%) |
Aug 01, 2022 | 39.37 | 41.20 | 39.10 | 40.51 | 277,339 | +0.76(+1.91%) |
Jul 29, 2022 | 39.04 | 39.96 | 38.69 | 39.75 | 170,385 | +0.77(+1.97%) |
Jul 28, 2022 | 38.28 | 39.07 | 37.88 | 38.98 | 136,483 | +0.95(+2.50%) |
Jul 27, 2022 | 37.51 | 38.38 | 37.32 | 38.03 | 134,594 | +0.63(+1.68%) |
Jul 26, 2022 | 37.15 | 37.58 | 36.65 | 37.41 | 144,100 | +0.12(+0.32%) |
Jul 25, 2022 | 37.75 | 37.85 | 36.89 | 37.29 | 193,675 | -0.24(-0.63%) |
Jul 22, 2022 | 37.97 | 38.21 | 37.20 | 37.52 | 139,540 | -0.55(-1.44%) |
Jul 21, 2022 | 36.80 | 38.08 | 36.29 | 38.07 | 210,113 | +1.37(+3.73%) |
Jul 20, 2022 | 35.93 | 36.86 | 35.79 | 36.70 | 196,443 | +0.83(+2.30%) |
Jul 19, 2022 | 34.86 | 36.14 | 33.91 | 35.88 | 175,901 | +1.37(+3.98%) |
Jul 18, 2022 | 35.74 | 35.74 | 34.35 | 34.51 | 208,945 | -1.16(-3.24%) |
Jul 15, 2022 | 35.49 | 35.75 | 34.34 | 35.66 | 237,697 | +0.61(+1.75%) |
Jul 14, 2022 | 35.21 | 35.42 | 34.72 | 35.05 | 184,878 | -0.48(-1.34%) |
Jul 13, 2022 | 36.26 | 36.26 | 35.13 | 35.52 | 157,712 | -0.89(-2.45%) |
Jul 12, 2022 | 36.02 | 37.08 | 36.02 | 36.41 | 269,911 | +0.46(+1.29%) |
Jul 11, 2022 | 36.00 | 36.52 | 35.45 | 35.95 | 264,415 | -0.20(-0.55%) |
Jul 08, 2022 | 36.78 | 37.00 | 35.68 | 36.15 | 186,273 | -0.70(-1.90%) |
Jul 07, 2022 | 37.12 | 37.49 | 36.26 | 36.85 | 226,714 | -0.11(-0.29%) |
Jul 06, 2022 | 37.66 | 37.82 | 36.69 | 36.96 | 285,100 | -0.55(-1.48%) |
Jul 05, 2022 | 36.32 | 37.56 | 35.83 | 37.51 | 362,728 | +0.67(+1.81%) |
Jul 01, 2022 | 35.95 | 36.90 | 35.67 | 36.84 | 363,559 | +0.67(+1.84%) |
Jun 30, 2022 | 34.45 | 36.18 | 34.27 | 36.18 | 343,281 | +1.44(+4.15%) |
Jun 29, 2022 | 34.62 | 34.80 | 34.06 | 34.74 | 141,479 | +0.19(+0.54%) |
Jun 28, 2022 | 35.63 | 35.92 | 34.48 | 34.55 | 188,369 | -1.02(-2.88%) |
Jun 27, 2022 | 35.39 | 35.93 | 35.01 | 35.58 | 191,286 | +0.42(+1.18%) |
Jun 24, 2022 | 34.93 | 35.74 | 34.75 | 35.16 | 347,517 | +0.54(+1.56%) |
Jun 23, 2022 | 33.65 | 34.65 | 33.52 | 34.62 | 272,880 | +0.97(+2.89%) |
Jun 22, 2022 | 32.66 | 33.83 | 32.35 | 33.65 | 301,227 | +0.64(+1.94%) |
Jun 21, 2022 | 33.86 | 33.86 | 32.93 | 33.01 | 260,823 | -0.66(-1.96%) |
Jun 17, 2022 | 34.31 | 34.72 | 33.66 | 33.67 | 513,017 | -0.22(-0.64%) |
Jun 16, 2022 | 33.89 | 34.12 | 33.06 | 33.88 | 459,394 | -0.61(-1.76%) |
Jun 15, 2022 | 34.48 | 34.97 | 34.24 | 34.49 | 205,085 | +0.13(+0.38%) |
Jun 14, 2022 | 34.17 | 34.78 | 33.78 | 34.36 | 366,091 | +0.04(+0.12%) |
Jun 13, 2022 | 33.64 | 34.51 | 33.37 | 34.32 | 278,054 | -0.03(-0.10%) |
Jun 10, 2022 | 35.84 | 35.84 | 34.32 | 34.35 | 249,434 | -2.07(-5.69%) |
Jun 09, 2022 | 36.50 | 36.86 | 36.16 | 36.43 | 221,213 | -0.30(-0.83%) |
Jun 08, 2022 | 36.57 | 37.08 | 36.27 | 36.73 | 250,382 | +0.10(+0.27%) |
Jun 07, 2022 | 36.83 | 36.99 | 35.99 | 36.63 | 165,082 | -0.59(-1.60%) |
Jun 06, 2022 | 36.78 | 37.28 | 36.39 | 37.23 | 237,841 | +0.60(+1.64%) |
Jun 03, 2022 | 36.43 | 36.76 | 36.08 | 36.63 | 234,387 | +0.01(+0.04%) |
Jun 02, 2022 | 36.04 | 36.75 | 35.91 | 36.61 | 197,604 | +0.83(+2.31%) |
Jun 01, 2022 | 35.25 | 35.82 | 34.91 | 35.79 | 225,331 | +0.51(+1.46%) |
May 31, 2022 | 35.00 | 35.31 | 34.17 | 35.27 | 362,738 | +0.31(+0.88%) |
May 27, 2022 | 34.98 | 35.51 | 34.70 | 34.96 | 177,145 | +0.24(+0.70%) |
May 26, 2022 | 34.35 | 34.85 | 33.81 | 34.72 | 342,493 | +0.62(+1.81%) |
May 25, 2022 | 33.71 | 34.49 | 33.52 | 34.10 | 184,167 | +0.53(+1.59%) |
May 24, 2022 | 33.53 | 33.71 | 32.35 | 33.57 | 530,201 | -0.21(-0.62%) |
May 23, 2022 | 34.34 | 34.68 | 32.84 | 33.78 | 307,132 | -0.17(-0.50%) |
May 20, 2022 | 33.58 | 33.96 | 32.64 | 33.95 | 477,512 | +0.91(+2.75%) |
May 19, 2022 | 32.71 | 33.50 | 32.50 | 33.04 | 273,501 | +0.07(+0.22%) |
May 18, 2022 | 33.42 | 33.78 | 32.64 | 32.97 | 378,406 | -1.17(-3.41%) |
May 17, 2022 | 34.16 | 34.40 | 33.80 | 34.13 | 362,019 | +0.56(+1.67%) |
May 16, 2022 | 34.91 | 34.92 | 32.80 | 33.57 | 267,811 | -1.56(-4.44%) |
May 13, 2022 | 35.06 | 35.71 | 34.69 | 35.13 | 549,439 | +0.24(+0.68%) |
May 12, 2022 | 33.28 | 34.95 | 32.60 | 34.90 | 311,422 | +1.85(+5.60%) |
May 11, 2022 | 34.77 | 34.87 | 32.87 | 33.05 | 400,884 | -1.96(-5.59%) |
May 10, 2022 | 36.01 | 36.12 | 33.61 | 35.00 | 825,250 | -0.55(-1.56%) |
May 09, 2022 | 33.77 | 35.93 | 32.26 | 35.56 | 510,313 | +1.25(+3.65%) |
May 06, 2022 | 34.71 | 34.71 | 32.82 | 34.31 | 673,523 | +2.75(+8.72%) |
May 05, 2022 | 32.50 | 32.71 | 31.27 | 31.55 | 249,730 | -1.40(-4.25%) |
May 04, 2022 | 32.19 | 32.98 | 31.43 | 32.96 | 269,610 | +0.97(+3.03%) |
May 03, 2022 | 32.54 | 32.60 | 31.74 | 31.99 | 211,420 | -0.60(-1.84%) |