Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 43.27 | 44.19 | 43.27 | 44.07 | 301,775 | +0.61(+1.41%) |
Apr 27, 2023 | 43.63 | 44.21 | 43.10 | 43.46 | 322,150 | +0.06(+0.14%) |
Apr 26, 2023 | 42.56 | 43.66 | 42.56 | 43.40 | 372,504 | +0.53(+1.24%) |
Apr 25, 2023 | 42.99 | 43.37 | 42.16 | 42.87 | 339,952 | -0.57(-1.32%) |
Apr 24, 2023 | 43.06 | 43.87 | 42.91 | 43.44 | 164,225 | -0.14(-0.32%) |
Apr 21, 2023 | 43.22 | 43.80 | 43.06 | 43.58 | 183,043 | +0.37(+0.87%) |
Apr 20, 2023 | 43.12 | 43.33 | 42.70 | 43.20 | 203,838 | -0.14(-0.32%) |
Apr 19, 2023 | 42.65 | 43.35 | 42.13 | 43.34 | 272,381 | +0.71(+1.67%) |
Apr 18, 2023 | 41.54 | 42.65 | 41.54 | 42.63 | 234,835 | +1.09(+2.63%) |
Apr 17, 2023 | 40.86 | 41.55 | 40.71 | 41.54 | 126,722 | +0.63(+1.54%) |
Apr 14, 2023 | 40.72 | 41.01 | 40.54 | 40.91 | 105,548 | +0.27(+0.66%) |
Apr 13, 2023 | 40.65 | 40.67 | 40.17 | 40.64 | 135,887 | +0.09(+0.22%) |
Apr 12, 2023 | 40.45 | 40.93 | 40.07 | 40.55 | 101,630 | +0.33(+0.81%) |
Apr 11, 2023 | 39.69 | 40.65 | 39.54 | 40.23 | 147,153 | +0.66(+1.67%) |
Apr 10, 2023 | 38.91 | 39.63 | 38.81 | 39.57 | 203,874 | +0.78(+2.01%) |
Apr 06, 2023 | 39.11 | 39.11 | 38.50 | 38.79 | 145,124 | -0.17(-0.43%) |
Apr 05, 2023 | 39.91 | 40.17 | 38.58 | 38.95 | 178,724 | -1.08(-2.71%) |
Apr 04, 2023 | 41.08 | 41.27 | 39.59 | 40.04 | 229,552 | -1.10(-2.68%) |
Apr 03, 2023 | 40.98 | 41.41 | 40.71 | 41.14 | 321,463 | +0.40(+0.99%) |
Mar 31, 2023 | 40.40 | 41.05 | 40.18 | 40.74 | 321,894 | +0.69(+1.71%) |
Mar 30, 2023 | 41.07 | 41.24 | 39.78 | 40.05 | 148,914 | -0.76(-1.85%) |
Mar 29, 2023 | 41.29 | 41.29 | 40.54 | 40.81 | 180,930 | -0.05(-0.12%) |
Mar 28, 2023 | 39.92 | 41.43 | 39.78 | 40.86 | 172,299 | +0.83(+2.08%) |
Mar 27, 2023 | 39.83 | 40.19 | 39.37 | 40.02 | 158,597 | +0.74(+1.87%) |
Mar 24, 2023 | 37.88 | 39.29 | 37.79 | 39.29 | 164,579 | +0.80(+2.09%) |
Mar 23, 2023 | 39.06 | 39.70 | 38.15 | 38.48 | 252,192 | -0.37(-0.96%) |
Mar 22, 2023 | 39.53 | 40.07 | 38.85 | 38.86 | 228,756 | -0.69(-1.74%) |
Mar 21, 2023 | 39.28 | 39.61 | 38.76 | 39.54 | 369,424 | +1.10(+2.86%) |
Mar 20, 2023 | 37.79 | 39.23 | 37.32 | 38.44 | 467,872 | +1.00(+2.67%) |
Mar 17, 2023 | 38.63 | 38.81 | 36.75 | 37.44 | 1,073,202 | -1.50(-3.86%) |
Mar 16, 2023 | 38.20 | 38.99 | 37.33 | 38.94 | 261,864 | +0.09(+0.23%) |
Mar 15, 2023 | 39.22 | 39.69 | 37.81 | 38.86 | 349,043 | -1.40(-3.49%) |
Mar 14, 2023 | 40.30 | 41.22 | 39.58 | 40.26 | 279,025 | +0.98(+2.50%) |
Mar 13, 2023 | 40.29 | 40.56 | 39.00 | 39.28 | 277,366 | -1.67(-4.07%) |
Mar 10, 2023 | 42.40 | 42.45 | 40.55 | 40.95 | 232,474 | -1.66(-3.89%) |
Mar 09, 2023 | 43.65 | 43.73 | 42.54 | 42.61 | 175,126 | -1.03(-2.36%) |
Mar 08, 2023 | 43.18 | 43.67 | 42.70 | 43.64 | 186,229 | +0.54(+1.25%) |
Mar 07, 2023 | 43.66 | 43.66 | 42.54 | 43.10 | 271,224 | -0.43(-0.99%) |
Mar 06, 2023 | 44.97 | 45.04 | 43.31 | 43.53 | 271,661 | -1.93(-4.25%) |
Mar 03, 2023 | 45.45 | 45.62 | 44.89 | 45.46 | 238,536 | -0.08(-0.17%) |
Mar 02, 2023 | 44.90 | 45.62 | 44.66 | 45.54 | 319,697 | +0.35(+0.78%) |
Mar 01, 2023 | 44.78 | 45.21 | 44.52 | 45.19 | 239,631 | +0.40(+0.90%) |
Feb 28, 2023 | 44.42 | 45.27 | 44.14 | 44.78 | 602,870 | +0.34(+0.77%) |
Feb 27, 2023 | 44.77 | 45.14 | 43.93 | 44.44 | 196,344 | -0.16(-0.35%) |
Feb 24, 2023 | 43.22 | 44.61 | 42.88 | 44.60 | 296,101 | +1.18(+2.71%) |
Feb 23, 2023 | 43.45 | 44.21 | 43.02 | 43.42 | 254,463 | +0.08(+0.18%) |
Feb 22, 2023 | 43.88 | 44.07 | 43.05 | 43.34 | 330,794 | -0.26(-0.59%) |
Feb 21, 2023 | 43.95 | 44.09 | 43.07 | 43.60 | 294,798 | -0.78(-1.75%) |
Feb 17, 2023 | 43.95 | 44.41 | 43.19 | 44.37 | 291,454 | +0.46(+1.05%) |
Feb 16, 2023 | 42.67 | 44.87 | 41.96 | 43.91 | 518,068 | +1.14(+2.66%) |
Feb 15, 2023 | 38.44 | 43.07 | 38.17 | 42.77 | 548,663 | +5.57(+14.99%) |
Feb 14, 2023 | 37.61 | 37.93 | 36.90 | 37.20 | 244,497 | -0.42(-1.12%) |
Feb 13, 2023 | 37.48 | 37.67 | 37.10 | 37.62 | 134,871 | +0.27(+0.71%) |
Feb 10, 2023 | 36.66 | 37.47 | 36.63 | 37.35 | 100,424 | +0.80(+2.20%) |
Feb 09, 2023 | 37.46 | 37.80 | 36.45 | 36.55 | 142,658 | -0.70(-1.87%) |
Feb 08, 2023 | 37.51 | 37.73 | 37.15 | 37.25 | 140,464 | -0.53(-1.40%) |
Feb 07, 2023 | 37.66 | 37.98 | 37.36 | 37.78 | 161,724 | -0.14(-0.36%) |
Feb 06, 2023 | 37.13 | 37.94 | 37.12 | 37.91 | 165,153 | +0.76(+2.03%) |
Feb 03, 2023 | 36.94 | 37.49 | 36.62 | 37.16 | 202,308 | +0.22(+0.58%) |
Feb 02, 2023 | 36.46 | 37.04 | 36.17 | 36.94 | 141,818 | +0.41(+1.13%) |
Feb 01, 2023 | 35.93 | 36.82 | 35.76 | 36.53 | 188,250 | +0.43(+1.20%) |
Jan 31, 2023 | 35.22 | 36.31 | 35.19 | 36.10 | 175,059 | +1.03(+2.94%) |
Jan 30, 2023 | 35.44 | 35.70 | 34.90 | 35.07 | 133,829 | -0.35(-1.00%) |
Jan 27, 2023 | 36.16 | 36.41 | 35.42 | 35.42 | 105,629 | -0.85(-2.35%) |
Jan 26, 2023 | 35.90 | 36.28 | 35.38 | 36.27 | 113,212 | +0.48(+1.34%) |
Jan 25, 2023 | 35.27 | 35.81 | 34.80 | 35.79 | 152,555 | +0.63(+1.79%) |
Jan 24, 2023 | 35.05 | 35.51 | 34.90 | 35.17 | 84,039 | -0.03(-0.08%) |
Jan 23, 2023 | 35.16 | 35.67 | 34.92 | 35.20 | 99,310 | +0.06(+0.17%) |
Jan 20, 2023 | 35.41 | 35.55 | 34.57 | 35.14 | 137,946 | +0.08(+0.22%) |
Jan 19, 2023 | 35.07 | 35.51 | 34.84 | 35.06 | 110,082 | -0.03(-0.08%) |
Jan 18, 2023 | 36.00 | 36.47 | 35.09 | 35.09 | 140,296 | -0.84(-2.35%) |
Jan 17, 2023 | 35.28 | 36.13 | 35.10 | 35.93 | 146,928 | +0.56(+1.58%) |
Jan 13, 2023 | 34.69 | 35.53 | 34.60 | 35.37 | 113,034 | +0.64(+1.84%) |
Jan 12, 2023 | 34.30 | 34.90 | 34.04 | 34.73 | 114,587 | +0.55(+1.61%) |
Jan 11, 2023 | 33.81 | 34.59 | 33.81 | 34.18 | 169,689 | +0.56(+1.66%) |
Jan 10, 2023 | 33.61 | 33.84 | 33.37 | 33.62 | 195,012 | +0.19(+0.56%) |
Jan 09, 2023 | 34.01 | 34.01 | 33.31 | 33.44 | 146,129 | -0.45(-1.33%) |
Jan 06, 2023 | 33.29 | 34.11 | 33.29 | 33.89 | 185,340 | +1.04(+3.17%) |
Jan 05, 2023 | 33.22 | 33.41 | 32.82 | 32.85 | 145,805 | -0.49(-1.47%) |
Jan 04, 2023 | 33.32 | 33.73 | 32.96 | 33.34 | 254,727 | +0.00(+0.00%) |
Jan 03, 2023 | 34.61 | 34.64 | 33.30 | 33.34 | 179,727 | -1.00(-2.92%) |
Dec 30, 2022 | 34.43 | 34.84 | 33.98 | 34.34 | 144,566 | -0.26(-0.75%) |
Dec 29, 2022 | 34.28 | 35.07 | 34.28 | 34.60 | 145,483 | +0.36(+1.06%) |
Dec 28, 2022 | 35.76 | 35.96 | 34.23 | 34.24 | 159,950 | -1.53(-4.29%) |
Dec 27, 2022 | 35.43 | 35.77 | 35.20 | 35.77 | 150,725 | +0.61(+1.72%) |
Dec 23, 2022 | 34.69 | 35.23 | 34.55 | 35.17 | 117,772 | +0.48(+1.38%) |
Dec 22, 2022 | 34.93 | 35.08 | 34.15 | 34.69 | 296,083 | -0.49(-1.39%) |
Dec 21, 2022 | 34.82 | 35.18 | 34.27 | 35.18 | 210,904 | +0.65(+1.89%) |
Dec 20, 2022 | 34.37 | 34.86 | 34.16 | 34.52 | 182,450 | +0.25(+0.74%) |
Dec 19, 2022 | 33.25 | 34.39 | 33.23 | 34.27 | 239,260 | +1.09(+3.30%) |
Dec 16, 2022 | 32.80 | 33.88 | 32.41 | 33.18 | 1,564,112 | +0.02(+0.06%) |
Dec 15, 2022 | 33.42 | 33.67 | 33.11 | 33.16 | 274,592 | -0.64(-1.91%) |
Dec 14, 2022 | 33.86 | 34.67 | 33.78 | 33.80 | 366,728 | -0.39(-1.14%) |
Dec 13, 2022 | 34.93 | 35.53 | 34.17 | 34.19 | 251,139 | -0.39(-1.13%) |
Dec 12, 2022 | 34.54 | 34.60 | 33.82 | 34.58 | 265,702 | +0.12(+0.34%) |
Dec 09, 2022 | 34.45 | 34.91 | 34.16 | 34.46 | 144,188 | -0.11(-0.31%) |
Dec 08, 2022 | 34.82 | 35.34 | 34.26 | 34.57 | 163,750 | +0.08(+0.23%) |
Dec 07, 2022 | 34.71 | 35.26 | 34.43 | 34.49 | 232,241 | -0.15(-0.42%) |
Dec 06, 2022 | 34.18 | 34.66 | 34.04 | 34.64 | 168,736 | +0.41(+1.20%) |
Dec 05, 2022 | 35.48 | 35.55 | 33.98 | 34.23 | 172,896 | -1.32(-3.71%) |
Dec 02, 2022 | 35.82 | 36.32 | 35.41 | 35.55 | 158,555 | -0.64(-1.78%) |
Dec 01, 2022 | 37.71 | 37.77 | 36.18 | 36.19 | 208,845 | -1.40(-3.71%) |
Nov 30, 2022 | 37.04 | 37.69 | 35.92 | 37.59 | 240,840 | +0.86(+2.34%) |
Nov 29, 2022 | 36.80 | 37.15 | 36.48 | 36.73 | 409,658 | +0.21(+0.59%) |
Nov 28, 2022 | 36.11 | 37.03 | 36.11 | 36.52 | 179,777 | -0.02(-0.05%) |
Nov 25, 2022 | 36.77 | 37.17 | 36.51 | 36.53 | 95,935 | -0.53(-1.42%) |
Nov 23, 2022 | 37.20 | 37.45 | 36.73 | 37.06 | 81,905 | -0.13(-0.34%) |
Nov 22, 2022 | 36.61 | 37.25 | 36.61 | 37.19 | 112,112 | +0.56(+1.52%) |
Nov 21, 2022 | 35.73 | 36.65 | 35.67 | 36.63 | 119,739 | +0.67(+1.87%) |
Nov 18, 2022 | 37.19 | 37.19 | 35.70 | 35.96 | 172,791 | -0.71(-1.94%) |
Nov 17, 2022 | 35.82 | 36.76 | 35.35 | 36.67 | 151,486 | +0.34(+0.94%) |
Nov 16, 2022 | 36.89 | 36.95 | 36.03 | 36.33 | 137,810 | -0.88(-2.36%) |
Nov 15, 2022 | 36.98 | 37.41 | 36.23 | 37.21 | 215,049 | +0.65(+1.79%) |
Nov 14, 2022 | 35.93 | 37.46 | 35.93 | 36.55 | 183,541 | +0.18(+0.48%) |
Nov 11, 2022 | 36.47 | 36.60 | 35.70 | 36.38 | 175,411 | +0.28(+0.78%) |
Nov 10, 2022 | 35.51 | 36.82 | 35.37 | 36.10 | 212,201 | +1.53(+4.44%) |
Nov 09, 2022 | 36.52 | 36.52 | 34.20 | 34.56 | 199,327 | -2.37(-6.42%) |
Nov 08, 2022 | 37.54 | 37.77 | 36.63 | 36.93 | 161,692 | -0.46(-1.23%) |
Nov 07, 2022 | 36.53 | 37.55 | 36.53 | 37.39 | 195,728 | +0.88(+2.41%) |
Nov 04, 2022 | 35.94 | 37.10 | 35.80 | 36.52 | 232,260 | +0.67(+1.88%) |
Nov 03, 2022 | 35.16 | 36.02 | 35.16 | 35.84 | 234,694 | +0.18(+0.49%) |
Nov 02, 2022 | 34.74 | 35.67 | 493,974 | +1.43(+4.16%) | ||
Nov 01, 2022 | 34.95 | 35.20 | 34.18 | 34.24 | 229,379 | -0.20(-0.57%) |
Oct 31, 2022 | 34.22 | 34.75 | 33.97 | 34.44 | 256,217 | +0.28(+0.83%) |
Oct 28, 2022 | 33.77 | 34.44 | 33.06 | 34.15 | 303,472 | +0.45(+1.33%) |
Oct 27, 2022 | 35.21 | 35.27 | 33.68 | 33.70 | 284,142 | -1.28(-3.66%) |
Oct 26, 2022 | 35.15 | 35.78 | 34.79 | 34.98 | 258,381 | +0.13(+0.36%) |
Oct 25, 2022 | 34.14 | 34.88 | 33.89 | 34.86 | 163,046 | +0.59(+1.71%) |
Oct 24, 2022 | 34.69 | 34.86 | 33.89 | 34.27 | 155,158 | -0.16(-0.45%) |
Oct 21, 2022 | 33.47 | 34.46 | 33.22 | 34.43 | 214,851 | +1.21(+3.65%) |
Oct 20, 2022 | 33.39 | 33.82 | 32.96 | 33.22 | 155,342 | -0.15(-0.44%) |
Oct 19, 2022 | 32.84 | 33.40 | 32.77 | 33.36 | 113,780 | +0.31(+0.95%) |
Oct 18, 2022 | 33.65 | 33.83 | 32.63 | 33.05 | 176,176 | -0.15(-0.44%) |
Oct 17, 2022 | 33.04 | 33.60 | 32.77 | 33.20 | 156,343 | +0.73(+2.26%) |
Oct 14, 2022 | 33.79 | 34.03 | 32.15 | 32.46 | 216,604 | -1.29(-3.82%) |
Oct 13, 2022 | 31.29 | 33.84 | 31.16 | 33.75 | 275,100 | +1.87(+5.88%) |
Oct 12, 2022 | 32.09 | 32.26 | 31.40 | 31.88 | 166,400 | -0.26(-0.82%) |
Oct 11, 2022 | 31.98 | 32.80 | 31.77 | 32.14 | 232,447 | +0.36(+1.14%) |
Oct 10, 2022 | 31.35 | 32.07 | 31.01 | 31.78 | 157,413 | +0.68(+2.20%) |
Oct 07, 2022 | 31.22 | 31.52 | 30.86 | 31.10 | 397,477 | -0.32(-1.03%) |
Oct 06, 2022 | 31.67 | 32.15 | 31.34 | 31.42 | 154,578 | -0.54(-1.68%) |
Oct 05, 2022 | 31.98 | 32.49 | 30.76 | 31.96 | 178,804 | -0.39(-1.21%) |
Oct 04, 2022 | 31.63 | 32.71 | 31.63 | 32.35 | 196,245 | +1.10(+3.53%) |
Oct 03, 2022 | 30.57 | 31.46 | 30.55 | 31.24 | 170,851 | +0.95(+3.13%) |
Sep 30, 2022 | 29.72 | 31.10 | 29.72 | 30.30 | 426,265 | +0.48(+1.60%) |
Sep 29, 2022 | 30.51 | 30.55 | 29.39 | 29.82 | 185,770 | -0.96(-3.12%) |
Sep 28, 2022 | 30.40 | 31.04 | 30.22 | 30.78 | 187,781 | +0.29(+0.95%) |
Sep 27, 2022 | 29.73 | 30.64 | 29.54 | 30.49 | 302,216 | +1.04(+3.53%) |
Sep 26, 2022 | 29.46 | 30.21 | 29.12 | 29.45 | 283,178 | -0.06(-0.20%) |
Sep 23, 2022 | 30.43 | 30.43 | 29.11 | 29.51 | 288,214 | -1.51(-4.88%) |
Sep 22, 2022 | 31.53 | 31.85 | 30.97 | 31.02 | 139,325 | -0.59(-1.87%) |
Sep 21, 2022 | 32.27 | 32.58 | 31.60 | 31.61 | 133,150 | -0.39(-1.21%) |
Sep 20, 2022 | 32.06 | 32.06 | 31.37 | 32.00 | 148,377 | -0.43(-1.32%) |
Sep 19, 2022 | 31.20 | 32.54 | 31.20 | 32.43 | 182,828 | +0.92(+2.93%) |
Sep 16, 2022 | 31.50 | 31.91 | 31.11 | 31.51 | 396,129 | -0.08(-0.25%) |
Sep 15, 2022 | 32.17 | 32.41 | 31.46 | 31.58 | 194,250 | -0.79(-2.43%) |
Sep 14, 2022 | 33.12 | 33.58 | 31.87 | 32.37 | 289,186 | -0.69(-2.08%) |
Sep 13, 2022 | 33.56 | 34.15 | 32.98 | 33.06 | 177,846 | -1.15(-3.35%) |
Sep 12, 2022 | 34.85 | 34.87 | 34.08 | 34.20 | 199,846 | -0.30(-0.87%) |
Sep 09, 2022 | 33.84 | 34.52 | 33.46 | 34.51 | 165,759 | +1.03(+3.07%) |
Sep 08, 2022 | 33.53 | 33.55 | 33.02 | 33.48 | 153,493 | -0.20(-0.61%) |
Sep 07, 2022 | 33.01 | 33.75 | 32.70 | 33.68 | 238,915 | +0.46(+1.37%) |
Sep 06, 2022 | 35.40 | 35.40 | 32.96 | 33.22 | 438,193 | -2.06(-5.83%) |
Sep 02, 2022 | 36.44 | 36.57 | 35.04 | 35.28 | 202,288 | -0.83(-2.28%) |
Sep 01, 2022 | 35.73 | 36.19 | 35.38 | 36.11 | 263,208 | +0.16(+0.46%) |
Aug 31, 2022 | 36.08 | 36.46 | 35.37 | 35.94 | 192,152 | -0.16(-0.46%) |
Aug 30, 2022 | 39.12 | 39.16 | 35.96 | 36.11 | 282,808 | -3.21(-8.17%) |
Aug 29, 2022 | 38.54 | 39.72 | 38.38 | 39.32 | 199,470 | +0.38(+0.97%) |
Aug 26, 2022 | 39.25 | 39.32 | 38.54 | 38.94 | 185,383 | -0.11(-0.27%) |
Aug 25, 2022 | 38.26 | 39.40 | 38.26 | 39.05 | 171,306 | +0.79(+2.05%) |
Aug 24, 2022 | 38.92 | 39.05 | 37.96 | 38.26 | 180,502 | -0.73(-1.87%) |
Aug 23, 2022 | 37.67 | 39.10 | 37.67 | 38.99 | 439,138 | +1.43(+3.80%) |
Aug 22, 2022 | 37.39 | 37.91 | 37.19 | 37.56 | 222,129 | -0.12(-0.31%) |
Aug 19, 2022 | 37.62 | 37.75 | 37.12 | 37.68 | 187,041 | -0.18(-0.49%) |
Aug 18, 2022 | 37.13 | 38.03 | 36.94 | 37.86 | 148,523 | +0.84(+2.28%) |
Aug 17, 2022 | 37.46 | 37.53 | 36.55 | 37.02 | 153,697 | -0.63(-1.68%) |
Aug 16, 2022 | 36.97 | 37.76 | 36.93 | 37.65 | 208,478 | +0.62(+1.68%) |
Aug 15, 2022 | 37.85 | 37.85 | 36.58 | 37.03 | 210,099 | -1.06(-2.78%) |
Aug 12, 2022 | 37.49 | 38.16 | 37.32 | 38.09 | 167,274 | +0.66(+1.76%) |
Aug 11, 2022 | 37.03 | 37.85 | 36.95 | 37.43 | 184,795 | +0.67(+1.82%) |
Aug 10, 2022 | 36.70 | 37.12 | 36.09 | 36.76 | 277,839 | +0.09(+0.24%) |
Aug 09, 2022 | 36.73 | 37.39 | 36.37 | 36.67 | 286,052 | -0.12(-0.32%) |
Aug 08, 2022 | 37.13 | 37.83 | 36.52 | 36.79 | 241,760 | -0.05(-0.13%) |
Aug 05, 2022 | 36.88 | 37.69 | 36.49 | 36.84 | 287,706 | -0.20(-0.55%) |
Aug 04, 2022 | 40.18 | 40.28 | 37.00 | 37.04 | 385,116 | -2.81(-7.06%) |
Aug 03, 2022 | 38.10 | 41.41 | 37.62 | 39.85 | 672,761 | +4.19(+11.76%) |
Aug 02, 2022 | 34.85 | 35.97 | 34.46 | 35.66 | 399,241 | +0.72(+2.06%) |
Aug 01, 2022 | 34.89 | 35.33 | 34.15 | 34.94 | 263,242 | -0.16(-0.47%) |
Jul 29, 2022 | 34.18 | 35.15 | 33.85 | 35.11 | 272,947 | +0.94(+2.76%) |
Jul 28, 2022 | 33.97 | 34.35 | 33.16 | 34.17 | 178,364 | +0.27(+0.80%) |
Jul 27, 2022 | 32.34 | 34.07 | 32.34 | 33.89 | 324,074 | +1.29(+3.96%) |
Jul 26, 2022 | 32.04 | 32.72 | 31.73 | 32.60 | 287,227 | +0.77(+2.41%) |
Jul 25, 2022 | 31.28 | 32.00 | 31.21 | 31.84 | 144,413 | +0.78(+2.50%) |
Jul 22, 2022 | 31.42 | 31.57 | 30.79 | 31.06 | 150,159 | -0.23(-0.74%) |
Jul 21, 2022 | 31.33 | 31.38 | 30.41 | 31.29 | 158,558 | -0.40(-1.26%) |
Jul 20, 2022 | 30.98 | 31.76 | 30.89 | 31.69 | 223,983 | +0.65(+2.10%) |
Jul 19, 2022 | 30.38 | 31.16 | 30.38 | 31.04 | 227,238 | +0.94(+3.13%) |
Jul 18, 2022 | 30.41 | 30.98 | 29.91 | 30.10 | 251,464 | +0.07(+0.23%) |
Jul 15, 2022 | 29.53 | 30.05 | 28.93 | 30.03 | 233,711 | +1.18(+4.11%) |
Jul 14, 2022 | 29.24 | 29.36 | 28.49 | 28.85 | 165,225 | -0.97(-3.26%) |
Jul 13, 2022 | 29.26 | 30.17 | 29.17 | 29.82 | 369,478 | +0.53(+1.82%) |
Jul 12, 2022 | 29.70 | 29.91 | 29.17 | 29.28 | 169,503 | -0.42(-1.41%) |
Jul 11, 2022 | 29.57 | 30.19 | 29.48 | 29.70 | 191,154 | -0.16(-0.52%) |
Jul 08, 2022 | 30.36 | 30.63 | 29.61 | 29.86 | 158,333 | -0.33(-1.09%) |
Jul 07, 2022 | 30.12 | 30.69 | 29.95 | 30.19 | 302,341 | +0.55(+1.87%) |
Jul 06, 2022 | 30.20 | 30.49 | 29.18 | 29.63 | 290,196 | -0.71(-2.34%) |
Jul 05, 2022 | 31.49 | 31.79 | 29.98 | 30.34 | 355,867 | -1.66(-5.19%) |
Jul 01, 2022 | 31.82 | 31.82 | 30.89 | 32.00 | 214,021 | -0.02(-0.06%) |
Jun 30, 2022 | 31.22 | 32.30 | 31.07 | 32.02 | 273,030 | +0.35(+1.10%) |
Jun 29, 2022 | 32.06 | 32.15 | 31.20 | 31.67 | 234,857 | -0.23(-0.73%) |
Jun 28, 2022 | 32.41 | 33.29 | 31.67 | 31.90 | 214,838 | -0.14(-0.42%) |
Jun 27, 2022 | 31.64 | 32.45 | 31.33 | 32.04 | 303,936 | +0.71(+2.28%) |
Jun 24, 2022 | 31.00 | 31.76 | 30.89 | 31.32 | 776,950 | +0.29(+0.93%) |
Jun 23, 2022 | 32.34 | 32.46 | 30.38 | 31.03 | 448,224 | -1.29(-4.00%) |
Jun 22, 2022 | 33.03 | 33.66 | 32.27 | 32.33 | 291,834 | -1.43(-4.23%) |
Jun 21, 2022 | 33.04 | 34.31 | 32.87 | 33.76 | 291,520 | +1.12(+3.43%) |
Jun 17, 2022 | 34.50 | 34.60 | 32.58 | 32.64 | 814,257 | -1.52(-4.44%) |
Jun 16, 2022 | 34.88 | 35.13 | 33.95 | 34.15 | 269,602 | -1.20(-3.39%) |
Jun 15, 2022 | 35.45 | 35.94 | 34.87 | 35.35 | 419,425 | +0.23(+0.66%) |
Jun 14, 2022 | 34.88 | 35.40 | 34.28 | 35.12 | 238,210 | +0.54(+1.56%) |
Jun 13, 2022 | 35.06 | 35.60 | 34.35 | 34.58 | 238,043 | -1.41(-3.92%) |
Jun 10, 2022 | 36.44 | 36.84 | 35.61 | 35.99 | 186,619 | -0.56(-1.53%) |
Jun 09, 2022 | 37.31 | 37.60 | 36.51 | 36.55 | 198,528 | -0.76(-2.04%) |
Jun 08, 2022 | 38.11 | 38.11 | 37.30 | 37.31 | 186,190 | -0.92(-2.40%) |
Jun 07, 2022 | 38.26 | 38.95 | 37.87 | 38.23 | 279,939 | -0.29(-0.75%) |
Jun 06, 2022 | 38.02 | 38.78 | 37.87 | 38.52 | 364,706 | +0.93(+2.47%) |
Jun 03, 2022 | 37.24 | 37.73 | 36.86 | 37.59 | 247,450 | +0.36(+0.96%) |
Jun 02, 2022 | 36.15 | 37.84 | 35.89 | 37.23 | 309,207 | +1.18(+3.27%) |
Jun 01, 2022 | 36.38 | 36.55 | 34.89 | 36.05 | 433,917 | -0.25(-0.69%) |
May 31, 2022 | 36.05 | 37.25 | 35.90 | 36.30 | 416,458 | +0.41(+1.13%) |
May 27, 2022 | 35.77 | 36.05 | 35.16 | 35.90 | 249,071 | +0.05(+0.13%) |
May 26, 2022 | 35.89 | 36.29 | 35.50 | 35.85 | 215,993 | +0.34(+0.95%) |
May 25, 2022 | 35.24 | 35.89 | 34.24 | 35.51 | 338,588 | +0.27(+0.77%) |
May 24, 2022 | 35.52 | 36.32 | 34.15 | 35.24 | 364,964 | -0.83(-2.30%) |
May 23, 2022 | 34.03 | 36.38 | 33.97 | 36.07 | 427,214 | +2.29(+6.77%) |
May 20, 2022 | 36.94 | 37.10 | 33.44 | 33.79 | 644,326 | -3.06(-8.30%) |
May 19, 2022 | 35.79 | 37.14 | 35.10 | 36.85 | 527,475 | +0.82(+2.28%) |
May 18, 2022 | 36.79 | 37.03 | 35.45 | 36.02 | 439,711 | -1.25(-3.34%) |
May 17, 2022 | 37.22 | 37.75 | 36.80 | 37.27 | 329,816 | +0.33(+0.89%) |
May 16, 2022 | 36.96 | 38.02 | 36.51 | 36.94 | 430,212 | +0.00(+0.00%) |
May 13, 2022 | 36.40 | 37.82 | 36.40 | 36.94 | 464,353 | +0.81(+2.24%) |
May 12, 2022 | 34.97 | 36.32 | 34.97 | 36.13 | 448,459 | +1.02(+2.91%) |
May 11, 2022 | 36.02 | 36.44 | 34.84 | 35.11 | 559,430 | -0.82(-2.28%) |
May 10, 2022 | 37.41 | 38.30 | 35.60 | 35.93 | 613,156 | -1.15(-3.10%) |
May 09, 2022 | 36.30 | 37.69 | 36.05 | 37.08 | 681,261 | -0.31(-0.83%) |
May 06, 2022 | 39.00 | 39.41 | 36.97 | 37.39 | 1,279,873 | -1.99(-5.05%) |
May 05, 2022 | 36.69 | 39.70 | 36.25 | 39.37 | 1,747,821 | +2.50(+6.78%) |
May 04, 2022 | 42.26 | 43.02 | 32.34 | 36.87 | 3,630,710 | -13.52(-26.83%) |
May 03, 2022 | 49.34 | 50.48 | 48.74 | 50.40 | 415,202 | +0.76(+1.54%) |