Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.18 | 30.87 | 30.18 | 30.77 | 171,014 | +0.60(+1.98%) |
Apr 27, 2023 | 29.41 | 30.34 | 29.41 | 30.18 | 177,591 | +0.94(+3.21%) |
Apr 26, 2023 | 29.66 | 30.22 | 29.23 | 29.24 | 191,940 | -1.13(-3.73%) |
Apr 25, 2023 | 30.40 | 30.68 | 30.12 | 30.37 | 174,352 | -0.36(-1.18%) |
Apr 24, 2023 | 30.84 | 30.91 | 30.62 | 30.74 | 119,241 | -0.22(-0.73%) |
Apr 21, 2023 | 31.27 | 31.27 | 30.84 | 30.96 | 100,449 | -0.07(-0.22%) |
Apr 20, 2023 | 30.73 | 31.22 | 30.59 | 31.03 | 143,890 | +0.06(+0.19%) |
Apr 19, 2023 | 30.82 | 31.20 | 30.82 | 30.97 | 138,532 | -0.15(-0.47%) |
Apr 18, 2023 | 32.13 | 32.13 | 30.80 | 31.12 | 129,445 | -0.79(-2.48%) |
Apr 17, 2023 | 31.21 | 31.92 | 31.21 | 31.91 | 140,873 | +0.69(+2.22%) |
Apr 14, 2023 | 31.35 | 31.73 | 30.80 | 31.21 | 134,722 | -0.08(-0.25%) |
Apr 13, 2023 | 31.11 | 31.41 | 30.91 | 31.29 | 120,160 | +0.41(+1.33%) |
Apr 12, 2023 | 31.44 | 31.44 | 30.75 | 30.88 | 140,654 | -0.16(-0.50%) |
Apr 11, 2023 | 31.18 | 31.32 | 30.95 | 31.04 | 173,306 | +0.06(+0.19%) |
Apr 10, 2023 | 30.97 | 31.22 | 30.63 | 30.98 | 211,884 | -0.15(-0.47%) |
Apr 06, 2023 | 30.97 | 31.24 | 30.83 | 31.13 | 141,829 | +0.24(+0.79%) |
Apr 05, 2023 | 30.61 | 30.94 | 30.50 | 30.88 | 185,178 | +0.10(+0.32%) |
Apr 04, 2023 | 31.14 | 31.26 | 30.59 | 30.78 | 145,547 | -0.38(-1.22%) |
Apr 03, 2023 | 31.39 | 31.61 | 30.92 | 31.17 | 177,572 | -0.23(-0.75%) |
Mar 31, 2023 | 30.84 | 31.42 | 30.84 | 31.40 | 225,687 | +0.73(+2.39%) |
Mar 30, 2023 | 30.88 | 30.95 | 30.59 | 30.67 | 131,628 | +0.12(+0.38%) |
Mar 29, 2023 | 29.99 | 30.66 | 29.98 | 30.55 | 217,122 | +0.80(+2.70%) |
Mar 28, 2023 | 29.73 | 30.18 | 29.47 | 29.75 | 190,173 | -0.17(-0.56%) |
Mar 27, 2023 | 29.89 | 30.19 | 29.77 | 29.91 | 187,814 | +0.42(+1.43%) |
Mar 24, 2023 | 28.85 | 29.61 | 28.61 | 29.49 | 314,095 | +0.46(+1.58%) |
Mar 23, 2023 | 29.50 | 29.88 | 28.94 | 29.03 | 270,458 | -0.35(-1.20%) |
Mar 22, 2023 | 30.66 | 30.70 | 29.38 | 29.39 | 191,632 | -1.31(-4.27%) |
Mar 21, 2023 | 30.73 | 30.91 | 30.41 | 30.70 | 228,606 | +0.55(+1.82%) |
Mar 20, 2023 | 30.36 | 30.90 | 30.09 | 30.15 | 199,538 | +0.04(+0.13%) |
Mar 17, 2023 | 30.36 | 30.55 | 29.84 | 30.11 | 459,080 | -0.41(-1.35%) |
Mar 16, 2023 | 29.88 | 30.66 | 29.57 | 30.52 | 177,746 | +0.26(+0.87%) |
Mar 15, 2023 | 29.45 | 30.60 | 29.34 | 30.26 | 203,506 | -0.05(-0.16%) |
Mar 14, 2023 | 30.97 | 31.21 | 30.01 | 30.31 | 201,888 | -0.16(-0.51%) |
Mar 13, 2023 | 30.69 | 30.98 | 30.24 | 30.46 | 179,024 | -0.73(-2.35%) |
Mar 10, 2023 | 32.10 | 32.18 | 31.07 | 31.20 | 151,611 | -1.23(-3.80%) |
Mar 09, 2023 | 32.84 | 33.04 | 32.28 | 32.43 | 161,873 | -0.43(-1.30%) |
Mar 08, 2023 | 32.41 | 32.86 | 32.24 | 32.85 | 133,200 | +0.46(+1.41%) |
Mar 07, 2023 | 32.84 | 33.10 | 32.39 | 32.40 | 168,903 | -0.49(-1.48%) |
Mar 06, 2023 | 34.40 | 34.49 | 32.88 | 32.88 | 201,607 | -1.56(-4.54%) |
Mar 03, 2023 | 33.86 | 34.54 | 33.54 | 34.45 | 202,638 | +0.81(+2.39%) |
Mar 02, 2023 | 33.16 | 33.66 | 32.97 | 33.64 | 162,305 | +0.18(+0.55%) |
Mar 01, 2023 | 33.28 | 33.52 | 33.03 | 33.46 | 130,082 | +0.11(+0.32%) |
Feb 28, 2023 | 33.34 | 33.82 | 33.34 | 33.35 | 196,708 | -0.07(-0.20%) |
Feb 27, 2023 | 33.28 | 33.62 | 33.10 | 33.42 | 152,759 | +0.49(+1.50%) |
Feb 24, 2023 | 33.01 | 33.47 | 32.55 | 32.92 | 130,993 | -0.74(-2.19%) |
Feb 23, 2023 | 33.83 | 34.06 | 33.49 | 33.66 | 146,727 | +0.02(+0.06%) |
Feb 22, 2023 | 33.41 | 33.68 | 33.28 | 33.64 | 200,600 | +0.11(+0.32%) |
Feb 21, 2023 | 34.26 | 34.50 | 33.37 | 33.53 | 199,794 | -1.28(-3.68%) |
Feb 17, 2023 | 34.58 | 35.16 | 33.67 | 34.81 | 136,122 | +0.54(+1.59%) |
Feb 16, 2023 | 34.69 | 35.10 | 34.25 | 34.27 | 123,818 | -1.09(-3.07%) |
Feb 15, 2023 | 35.23 | 35.51 | 35.10 | 35.36 | 104,545 | -0.30(-0.84%) |
Feb 14, 2023 | 35.37 | 35.70 | 34.85 | 35.66 | 106,261 | +0.13(+0.35%) |
Feb 13, 2023 | 34.77 | 35.66 | 34.66 | 35.53 | 70,805 | +0.73(+2.09%) |
Feb 10, 2023 | 34.70 | 34.89 | 34.46 | 34.80 | 86,494 | +0.09(+0.25%) |
Feb 09, 2023 | 34.96 | 35.20 | 34.72 | 34.72 | 101,497 | +0.10(+0.28%) |
Feb 08, 2023 | 35.66 | 35.86 | 34.62 | 34.62 | 125,807 | -1.20(-3.36%) |
Feb 07, 2023 | 35.41 | 35.84 | 35.14 | 35.82 | 113,187 | +0.08(+0.22%) |
Feb 06, 2023 | 35.71 | 35.96 | 35.03 | 35.75 | 264,126 | -0.19(-0.54%) |
Feb 03, 2023 | 35.65 | 36.20 | 35.38 | 35.94 | 187,712 | -0.12(-0.32%) |
Feb 02, 2023 | 35.37 | 36.52 | 35.33 | 36.06 | 270,270 | +0.82(+2.31%) |
Feb 01, 2023 | 34.96 | 35.51 | 34.40 | 35.24 | 196,823 | +0.08(+0.22%) |
Jan 31, 2023 | 34.81 | 35.22 | 34.69 | 35.16 | 177,500 | +0.36(+1.03%) |
Jan 30, 2023 | 35.12 | 35.52 | 34.72 | 34.80 | 204,335 | -0.81(-2.26%) |
Jan 27, 2023 | 36.46 | 36.53 | 34.06 | 35.61 | 285,887 | -1.50(-4.05%) |
Jan 26, 2023 | 37.19 | 37.93 | 37.10 | 37.11 | 216,336 | +0.19(+0.53%) |
Jan 25, 2023 | 36.29 | 36.97 | 36.20 | 36.92 | 92,537 | +0.29(+0.79%) |
Jan 24, 2023 | 36.87 | 37.47 | 36.50 | 36.63 | 94,118 | -0.58(-1.56%) |
Jan 23, 2023 | 36.80 | 37.47 | 36.73 | 37.21 | 89,082 | +0.22(+0.60%) |
Jan 20, 2023 | 36.87 | 37.03 | 36.16 | 36.99 | 112,574 | +0.29(+0.79%) |
Jan 19, 2023 | 36.47 | 37.24 | 36.18 | 36.70 | 88,777 | +0.09(+0.24%) |
Jan 18, 2023 | 36.42 | 37.11 | 36.01 | 36.61 | 111,522 | +0.19(+0.53%) |
Jan 17, 2023 | 36.28 | 37.18 | 36.28 | 36.42 | 137,381 | -0.11(-0.29%) |
Jan 13, 2023 | 35.87 | 36.79 | 35.80 | 36.52 | 108,442 | +0.19(+0.53%) |
Jan 12, 2023 | 35.95 | 36.47 | 35.94 | 36.33 | 115,259 | +0.34(+0.94%) |
Jan 11, 2023 | 35.43 | 36.00 | 35.34 | 35.99 | 74,224 | +0.76(+2.15%) |
Jan 10, 2023 | 35.15 | 35.47 | 34.72 | 35.23 | 123,837 | +0.08(+0.22%) |
Jan 09, 2023 | 34.77 | 35.22 | 34.77 | 35.15 | 131,655 | +0.30(+0.86%) |
Jan 06, 2023 | 34.11 | 34.85 | 33.86 | 34.85 | 110,076 | +1.12(+3.31%) |
Jan 05, 2023 | 34.69 | 34.69 | 33.51 | 33.74 | 65,358 | -1.08(-3.09%) |
Jan 04, 2023 | 34.20 | 34.90 | 34.20 | 34.81 | 147,112 | +0.81(+2.40%) |
Jan 03, 2023 | 33.54 | 34.06 | 33.54 | 34.00 | 147,935 | +0.57(+1.71%) |
Dec 30, 2022 | 33.75 | 34.11 | 33.33 | 33.43 | 144,550 | -0.74(-2.16%) |
Dec 29, 2022 | 33.23 | 34.16 | 33.21 | 34.16 | 72,091 | +1.03(+3.10%) |
Dec 28, 2022 | 33.46 | 33.75 | 33.14 | 33.14 | 79,803 | -0.55(-1.64%) |
Dec 27, 2022 | 33.76 | 33.92 | 33.50 | 33.69 | 66,307 | -0.18(-0.54%) |
Dec 23, 2022 | 33.18 | 33.89 | 33.18 | 33.87 | 90,061 | +0.69(+2.08%) |
Dec 22, 2022 | 33.22 | 33.27 | 32.73 | 33.18 | 172,439 | -0.34(-1.01%) |
Dec 21, 2022 | 33.60 | 33.91 | 33.44 | 33.52 | 160,580 | +0.36(+1.08%) |
Dec 20, 2022 | 32.99 | 33.76 | 32.99 | 33.17 | 169,978 | +0.04(+0.12%) |
Dec 19, 2022 | 32.99 | 33.74 | 32.99 | 33.13 | 210,724 | +0.20(+0.62%) |
Dec 16, 2022 | 32.90 | 33.12 | 32.27 | 32.92 | 835,149 | -0.52(-1.57%) |
Dec 15, 2022 | 33.95 | 34.53 | 33.44 | 33.45 | 238,480 | -1.04(-3.01%) |
Dec 14, 2022 | 34.92 | 35.43 | 34.33 | 34.48 | 218,643 | -0.68(-1.93%) |
Dec 13, 2022 | 35.64 | 35.88 | 34.75 | 35.16 | 304,733 | +0.62(+1.80%) |
Dec 12, 2022 | 33.79 | 34.54 | 33.66 | 34.54 | 113,611 | +0.78(+2.30%) |
Dec 09, 2022 | 33.68 | 34.21 | 33.57 | 33.77 | 97,676 | +0.04(+0.12%) |
Dec 08, 2022 | 33.90 | 34.45 | 33.57 | 33.73 | 139,493 | -0.23(-0.69%) |
Dec 07, 2022 | 34.03 | 34.32 | 33.30 | 33.96 | 131,864 | -0.07(-0.20%) |
Dec 06, 2022 | 34.48 | 34.81 | 33.78 | 34.03 | 176,523 | -0.49(-1.41%) |
Dec 05, 2022 | 35.96 | 35.99 | 34.32 | 34.51 | 123,487 | -1.66(-4.59%) |
Dec 02, 2022 | 35.65 | 36.29 | 35.43 | 36.17 | 79,839 | -0.14(-0.37%) |
Dec 01, 2022 | 36.22 | 36.41 | 35.85 | 36.31 | 129,351 | +0.17(+0.48%) |
Nov 30, 2022 | 35.44 | 36.18 | 34.80 | 36.13 | 200,361 | +0.53(+1.50%) |
Nov 29, 2022 | 35.43 | 35.75 | 35.40 | 35.60 | 129,937 | +0.26(+0.74%) |
Nov 28, 2022 | 36.29 | 36.45 | 35.24 | 35.34 | 97,791 | -1.20(-3.29%) |
Nov 25, 2022 | 36.16 | 36.81 | 36.07 | 36.54 | 35,357 | +0.09(+0.24%) |
Nov 23, 2022 | 36.10 | 36.57 | 35.87 | 36.45 | 77,517 | +0.22(+0.62%) |
Nov 22, 2022 | 35.76 | 36.53 | 35.31 | 36.23 | 90,402 | +0.60(+1.69%) |
Nov 21, 2022 | 34.90 | 35.82 | 34.90 | 35.63 | 93,965 | +0.50(+1.44%) |
Nov 18, 2022 | 36.11 | 36.11 | 34.71 | 35.13 | 122,849 | -0.32(-0.90%) |
Nov 17, 2022 | 35.42 | 35.71 | 34.95 | 35.45 | 119,822 | -0.66(-1.83%) |
Nov 16, 2022 | 36.39 | 36.61 | 35.82 | 36.11 | 154,520 | -0.43(-1.17%) |
Nov 15, 2022 | 37.04 | 38.28 | 36.39 | 36.53 | 178,133 | +0.16(+0.43%) |
Nov 14, 2022 | 36.46 | 36.94 | 36.11 | 36.38 | 138,739 | -0.55(-1.50%) |
Nov 11, 2022 | 36.11 | 37.02 | 36.04 | 36.93 | 148,252 | +1.06(+2.95%) |
Nov 10, 2022 | 34.08 | 35.88 | 34.08 | 35.87 | 173,416 | +2.99(+9.09%) |
Nov 09, 2022 | 33.27 | 33.85 | 32.80 | 32.88 | 151,393 | -0.61(-1.83%) |
Nov 08, 2022 | 34.31 | 34.42 | 33.27 | 33.49 | 138,698 | -0.81(-2.35%) |
Nov 07, 2022 | 33.37 | 34.65 | 33.37 | 34.30 | 185,162 | +0.65(+1.93%) |
Nov 04, 2022 | 34.39 | 35.29 | 33.49 | 33.65 | 212,502 | +0.13(+0.38%) |
Nov 03, 2022 | 34.22 | 34.31 | 33.51 | 33.52 | 222,719 | -1.01(-2.92%) |
Nov 02, 2022 | 36.08 | 34.53 | 34.53 | 282,054 | -1.49(-4.15%) | |
Nov 01, 2022 | 36.26 | 36.46 | 35.68 | 36.03 | 95,474 | +0.28(+0.79%) |
Oct 31, 2022 | 35.70 | 36.05 | 35.42 | 35.75 | 130,045 | -0.13(-0.35%) |
Oct 28, 2022 | 35.32 | 36.10 | 35.32 | 35.87 | 120,649 | +0.44(+1.23%) |
Oct 27, 2022 | 35.71 | 35.83 | 35.09 | 35.44 | 106,249 | +0.03(+0.08%) |
Oct 26, 2022 | 35.87 | 35.92 | 34.93 | 35.41 | 121,695 | +0.00(+0.00%) |
Oct 25, 2022 | 34.46 | 35.73 | 34.46 | 35.41 | 107,964 | +0.88(+2.56%) |
Oct 24, 2022 | 34.60 | 34.87 | 34.25 | 34.52 | 154,083 | +0.28(+0.82%) |
Oct 21, 2022 | 33.38 | 34.40 | 33.18 | 34.24 | 202,919 | +0.97(+2.92%) |
Oct 20, 2022 | 33.38 | 34.04 | 32.93 | 33.27 | 249,698 | -0.04(-0.12%) |
Oct 19, 2022 | 34.05 | 34.33 | 33.19 | 33.31 | 162,939 | -1.28(-3.70%) |
Oct 18, 2022 | 34.90 | 35.49 | 34.42 | 34.59 | 139,797 | +0.17(+0.51%) |
Oct 17, 2022 | 34.37 | 34.98 | 34.34 | 34.42 | 192,014 | +0.89(+2.66%) |
Oct 14, 2022 | 34.31 | 34.75 | 33.50 | 33.52 | 226,784 | -0.30(-0.89%) |
Oct 13, 2022 | 32.30 | 33.92 | 32.24 | 33.82 | 187,955 | +0.77(+2.32%) |
Oct 12, 2022 | 33.27 | 33.38 | 32.58 | 33.06 | 144,937 | +0.06(+0.18%) |
Oct 11, 2022 | 32.52 | 33.29 | 32.37 | 33.00 | 200,680 | +0.37(+1.13%) |
Oct 10, 2022 | 32.38 | 32.94 | 32.25 | 32.63 | 203,141 | +0.55(+1.72%) |
Oct 07, 2022 | 32.95 | 32.95 | 31.91 | 32.08 | 192,122 | -1.10(-3.30%) |
Oct 06, 2022 | 33.10 | 33.41 | 32.83 | 33.17 | 144,137 | +0.00(+0.00%) |
Oct 05, 2022 | 33.07 | 33.49 | 32.89 | 33.17 | 161,957 | -0.37(-1.10%) |
Oct 04, 2022 | 32.69 | 33.68 | 32.69 | 33.54 | 184,170 | +1.48(+4.63%) |
Oct 03, 2022 | 32.37 | 32.57 | 31.74 | 32.06 | 202,797 | +0.25(+0.79%) |
Sep 30, 2022 | 31.00 | 32.35 | 30.94 | 31.81 | 403,509 | +0.84(+2.73%) |
Sep 29, 2022 | 30.86 | 31.08 | 30.19 | 30.96 | 264,111 | -0.27(-0.87%) |
Sep 28, 2022 | 31.05 | 31.47 | 30.52 | 31.23 | 282,899 | +0.44(+1.42%) |
Sep 27, 2022 | 31.83 | 32.35 | 30.71 | 30.80 | 301,806 | -0.71(-2.25%) |
Sep 26, 2022 | 32.39 | 32.40 | 31.13 | 31.51 | 224,676 | -1.28(-3.91%) |
Sep 23, 2022 | 33.40 | 33.40 | 32.28 | 32.79 | 343,726 | -1.25(-3.68%) |
Sep 22, 2022 | 34.68 | 34.68 | 33.86 | 34.04 | 137,559 | -0.59(-1.71%) |
Sep 21, 2022 | 35.45 | 35.63 | 34.60 | 34.63 | 118,292 | -0.54(-1.54%) |
Sep 20, 2022 | 35.57 | 35.57 | 34.80 | 35.17 | 111,856 | -0.53(-1.49%) |
Sep 19, 2022 | 35.69 | 36.02 | 35.51 | 35.71 | 100,803 | -0.28(-0.78%) |
Sep 16, 2022 | 35.81 | 36.09 | 35.36 | 35.99 | 354,443 | -0.07(-0.19%) |
Sep 15, 2022 | 36.23 | 37.06 | 35.91 | 36.06 | 172,754 | -0.31(-0.85%) |
Sep 14, 2022 | 35.82 | 36.41 | 35.70 | 36.37 | 180,905 | +0.66(+1.85%) |
Sep 13, 2022 | 36.25 | 36.47 | 35.48 | 35.71 | 108,349 | -1.56(-4.19%) |
Sep 12, 2022 | 36.98 | 37.60 | 36.83 | 37.27 | 218,716 | +0.42(+1.15%) |
Sep 09, 2022 | 36.30 | 37.00 | 36.26 | 36.84 | 90,110 | +0.79(+2.19%) |
Sep 08, 2022 | 35.52 | 36.19 | 35.18 | 36.05 | 101,158 | +0.40(+1.11%) |
Sep 07, 2022 | 34.37 | 35.77 | 34.37 | 35.66 | 123,114 | +1.20(+3.47%) |
Sep 06, 2022 | 35.57 | 35.57 | 34.27 | 34.46 | 145,656 | -0.78(-2.21%) |
Sep 02, 2022 | 35.97 | 36.20 | 35.04 | 35.24 | 81,870 | -0.51(-1.43%) |
Sep 01, 2022 | 35.73 | 35.79 | 35.27 | 35.76 | 76,652 | -0.27(-0.75%) |
Aug 31, 2022 | 36.83 | 37.08 | 35.92 | 36.03 | 215,645 | -0.55(-1.50%) |
Aug 30, 2022 | 37.08 | 37.18 | 36.37 | 36.57 | 78,319 | -0.36(-0.97%) |
Aug 29, 2022 | 36.99 | 37.54 | 36.87 | 36.93 | 89,755 | -0.15(-0.42%) |
Aug 26, 2022 | 38.52 | 38.52 | 37.08 | 37.09 | 102,832 | -1.53(-3.97%) |
Aug 25, 2022 | 37.47 | 38.62 | 37.44 | 38.62 | 156,848 | +1.16(+3.09%) |
Aug 24, 2022 | 37.81 | 38.02 | 37.45 | 37.46 | 94,897 | -0.32(-0.84%) |
Aug 23, 2022 | 37.63 | 38.57 | 37.63 | 37.78 | 142,781 | +0.18(+0.49%) |
Aug 22, 2022 | 38.85 | 39.18 | 37.38 | 37.60 | 115,206 | -1.60(-4.08%) |
Aug 19, 2022 | 39.36 | 39.63 | 38.88 | 39.20 | 196,981 | -0.42(-1.07%) |
Aug 18, 2022 | 38.83 | 39.63 | 38.83 | 39.62 | 84,022 | +0.60(+1.53%) |
Aug 17, 2022 | 39.11 | 39.17 | 38.56 | 39.02 | 92,993 | -0.17(-0.44%) |
Aug 16, 2022 | 39.09 | 39.42 | 38.67 | 39.20 | 85,632 | -0.24(-0.61%) |
Aug 15, 2022 | 39.15 | 39.49 | 38.91 | 39.44 | 70,851 | +0.12(+0.29%) |
Aug 12, 2022 | 38.52 | 39.46 | 38.51 | 39.32 | 113,186 | +0.77(+2.00%) |
Aug 11, 2022 | 38.50 | 38.79 | 38.22 | 38.55 | 105,030 | +0.52(+1.37%) |
Aug 10, 2022 | 38.58 | 38.76 | 37.99 | 38.03 | 145,103 | -0.14(-0.38%) |
Aug 09, 2022 | 38.75 | 38.94 | 37.87 | 38.17 | 128,542 | -0.79(-2.03%) |
Aug 08, 2022 | 38.07 | 39.23 | 37.91 | 38.96 | 121,846 | +0.84(+2.20%) |
Aug 05, 2022 | 38.85 | 39.57 | 36.88 | 38.13 | 123,447 | -0.78(-2.01%) |
Aug 04, 2022 | 39.03 | 39.51 | 38.71 | 38.91 | 267,533 | -0.33(-0.84%) |
Aug 03, 2022 | 39.32 | 40.01 | 39.03 | 39.23 | 225,348 | +0.82(+2.13%) |
Aug 02, 2022 | 38.92 | 39.09 | 38.38 | 38.42 | 144,222 | -0.85(-2.16%) |
Aug 01, 2022 | 39.06 | 39.50 | 38.62 | 39.26 | 158,262 | -0.17(-0.44%) |
Jul 29, 2022 | 38.78 | 39.61 | 38.65 | 39.44 | 105,371 | +0.51(+1.31%) |
Jul 28, 2022 | 38.30 | 38.96 | 37.97 | 38.93 | 68,745 | +0.66(+1.74%) |
Jul 27, 2022 | 37.48 | 38.38 | 37.26 | 38.26 | 109,578 | +0.92(+2.45%) |
Jul 26, 2022 | 37.00 | 37.38 | 36.85 | 37.35 | 70,637 | +0.36(+0.96%) |
Jul 25, 2022 | 37.09 | 37.41 | 36.88 | 36.99 | 66,177 | -0.09(-0.23%) |
Jul 22, 2022 | 37.36 | 37.36 | 36.33 | 37.08 | 158,074 | -0.31(-0.82%) |
Jul 21, 2022 | 36.70 | 37.43 | 36.31 | 37.38 | 70,060 | +0.53(+1.44%) |
Jul 20, 2022 | 36.71 | 37.07 | 36.47 | 36.85 | 94,258 | +0.04(+0.10%) |
Jul 19, 2022 | 36.36 | 36.94 | 36.27 | 36.82 | 103,072 | +0.97(+2.72%) |
Jul 18, 2022 | 36.14 | 36.26 | 35.72 | 35.84 | 89,492 | +0.05(+0.13%) |
Jul 15, 2022 | 35.54 | 35.88 | 35.02 | 35.79 | 101,487 | +0.95(+2.74%) |
Jul 14, 2022 | 34.69 | 34.94 | 34.29 | 34.84 | 75,333 | -0.25(-0.71%) |
Jul 13, 2022 | 35.28 | 35.50 | 34.84 | 35.09 | 89,560 | -0.57(-1.59%) |
Jul 12, 2022 | 35.23 | 35.81 | 35.23 | 35.66 | 92,252 | +0.46(+1.31%) |
Jul 11, 2022 | 34.95 | 35.40 | 34.84 | 35.20 | 74,716 | -0.08(-0.22%) |
Jul 08, 2022 | 35.42 | 35.59 | 34.86 | 35.27 | 130,818 | -0.19(-0.54%) |
Jul 07, 2022 | 35.35 | 35.69 | 35.15 | 35.47 | 136,434 | +0.25(+0.71%) |
Jul 06, 2022 | 36.10 | 36.68 | 35.19 | 35.22 | 101,016 | -1.07(-2.95%) |
Jul 05, 2022 | 35.56 | 36.53 | 35.22 | 36.29 | 238,607 | -0.09(-0.24%) |
Jul 01, 2022 | 35.44 | 36.71 | 35.24 | 36.37 | 128,844 | +0.72(+2.03%) |
Jun 30, 2022 | 35.04 | 35.90 | 34.63 | 35.65 | 153,473 | +0.24(+0.68%) |
Jun 29, 2022 | 35.45 | 35.49 | 34.70 | 35.41 | 96,649 | +0.06(+0.16%) |
Jun 28, 2022 | 35.76 | 36.43 | 35.14 | 35.35 | 149,868 | -0.23(-0.65%) |
Jun 27, 2022 | 36.34 | 36.55 | 35.34 | 35.58 | 149,229 | -0.48(-1.34%) |
Jun 24, 2022 | 35.23 | 36.09 | 35.18 | 36.06 | 661,517 | +0.96(+2.75%) |
Jun 23, 2022 | 34.22 | 35.17 | 34.17 | 35.10 | 146,513 | +0.90(+2.62%) |
Jun 22, 2022 | 33.88 | 34.65 | 33.88 | 34.20 | 198,987 | -0.29(-0.84%) |
Jun 21, 2022 | 35.07 | 35.62 | 34.48 | 34.49 | 193,338 | -0.01(-0.03%) |
Jun 17, 2022 | 34.41 | 35.18 | 34.41 | 34.50 | 390,208 | +0.45(+1.33%) |
Jun 16, 2022 | 33.69 | 34.47 | 32.89 | 34.05 | 345,805 | -1.48(-4.18%) |
Jun 15, 2022 | 35.04 | 36.13 | 34.88 | 35.53 | 247,473 | +1.09(+3.16%) |
Jun 14, 2022 | 34.60 | 34.81 | 34.14 | 34.44 | 203,244 | +0.12(+0.34%) |
Jun 13, 2022 | 35.76 | 35.91 | 34.12 | 34.33 | 221,016 | -2.24(-6.12%) |
Jun 10, 2022 | 36.71 | 37.19 | 36.08 | 36.57 | 135,837 | -0.47(-1.27%) |
Jun 09, 2022 | 37.77 | 38.14 | 37.00 | 37.04 | 132,983 | -0.89(-2.34%) |
Jun 08, 2022 | 38.64 | 38.79 | 37.75 | 37.92 | 98,967 | -1.13(-2.89%) |
Jun 07, 2022 | 38.41 | 39.32 | 38.28 | 39.05 | 147,615 | +0.44(+1.15%) |
Jun 06, 2022 | 38.95 | 39.12 | 38.17 | 38.61 | 188,180 | +0.13(+0.33%) |
Jun 03, 2022 | 39.18 | 39.18 | 38.06 | 38.48 | 121,734 | -1.00(-2.54%) |
Jun 02, 2022 | 38.92 | 39.64 | 38.54 | 39.49 | 154,518 | +0.76(+1.97%) |
Jun 01, 2022 | 40.37 | 40.37 | 38.64 | 38.72 | 156,185 | -1.64(-4.06%) |
May 31, 2022 | 40.00 | 40.62 | 39.50 | 40.36 | 320,332 | -0.11(-0.26%) |
May 27, 2022 | 39.88 | 40.61 | 39.88 | 40.47 | 106,449 | +0.57(+1.43%) |
May 26, 2022 | 39.89 | 40.14 | 39.61 | 39.90 | 105,008 | +0.49(+1.25%) |
May 25, 2022 | 38.61 | 39.76 | 38.61 | 39.41 | 211,984 | +0.42(+1.09%) |
May 24, 2022 | 39.74 | 40.00 | 37.91 | 38.98 | 164,410 | -0.83(-2.08%) |
May 23, 2022 | 39.51 | 39.98 | 39.29 | 39.81 | 213,378 | +0.34(+0.85%) |
May 20, 2022 | 39.28 | 39.83 | 38.43 | 39.48 | 478,679 | +0.73(+1.89%) |
May 19, 2022 | 37.63 | 39.11 | 37.43 | 38.74 | 255,949 | +0.97(+2.58%) |
May 18, 2022 | 39.61 | 39.90 | 37.47 | 37.77 | 268,161 | -2.55(-6.33%) |
May 17, 2022 | 40.58 | 40.81 | 40.01 | 40.32 | 168,664 | +0.40(+1.01%) |
May 16, 2022 | 40.33 | 40.77 | 39.42 | 39.92 | 152,329 | -0.26(-0.65%) |
May 13, 2022 | 39.53 | 40.85 | 39.19 | 40.18 | 278,059 | +1.05(+2.68%) |
May 12, 2022 | 38.05 | 39.30 | 37.95 | 39.13 | 273,914 | +1.07(+2.81%) |
May 11, 2022 | 39.64 | 40.21 | 38.06 | 38.06 | 265,151 | -1.58(-3.99%) |
May 10, 2022 | 40.20 | 40.82 | 38.86 | 39.64 | 405,794 | -0.19(-0.48%) |
May 09, 2022 | 40.74 | 40.81 | 39.59 | 39.83 | 218,403 | -1.38(-3.34%) |
May 06, 2022 | 41.93 | 42.79 | 40.61 | 41.21 | 208,962 | -0.82(-1.95%) |
May 05, 2022 | 43.65 | 44.00 | 41.61 | 42.03 | 227,922 | -2.22(-5.01%) |
May 04, 2022 | 44.09 | 44.48 | 42.90 | 44.25 | 170,918 | +0.25(+0.57%) |
May 03, 2022 | 43.37 | 44.40 | 42.65 | 44.00 | 208,690 | +0.81(+1.87%) |