Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.00 | 33.43 | 32.85 | 33.10 | 75,886 | +0.38(+1.16%) |
Apr 27, 2023 | 32.07 | 32.89 | 32.07 | 32.73 | 60,786 | +0.60(+1.87%) |
Apr 26, 2023 | 32.65 | 32.87 | 32.03 | 32.12 | 113,858 | -0.78(-2.36%) |
Apr 25, 2023 | 33.01 | 33.40 | 32.88 | 32.90 | 104,783 | -0.16(-0.48%) |
Apr 24, 2023 | 33.53 | 33.53 | 32.85 | 33.06 | 51,342 | -0.49(-1.46%) |
Apr 21, 2023 | 33.29 | 33.78 | 32.97 | 33.55 | 88,630 | +0.35(+1.06%) |
Apr 20, 2023 | 33.01 | 33.24 | 32.78 | 33.20 | 82,660 | +0.13(+0.39%) |
Apr 19, 2023 | 33.00 | 33.13 | 32.61 | 33.07 | 68,034 | +0.09(+0.28%) |
Apr 18, 2023 | 33.47 | 33.50 | 32.70 | 32.97 | 83,698 | -0.61(-1.82%) |
Apr 17, 2023 | 33.54 | 33.76 | 33.12 | 33.59 | 74,218 | +0.21(+0.64%) |
Apr 14, 2023 | 34.22 | 34.29 | 33.20 | 33.37 | 68,978 | -0.67(-1.96%) |
Apr 13, 2023 | 34.10 | 34.17 | 33.65 | 34.04 | 95,944 | -0.04(-0.11%) |
Apr 12, 2023 | 34.38 | 34.61 | 33.86 | 34.08 | 93,554 | -0.01(-0.03%) |
Apr 11, 2023 | 33.91 | 34.28 | 33.75 | 34.08 | 71,001 | +0.42(+1.24%) |
Apr 10, 2023 | 33.52 | 33.73 | 33.28 | 33.67 | 84,252 | +0.08(+0.25%) |
Apr 06, 2023 | 33.50 | 33.65 | 33.28 | 33.59 | 66,269 | +0.31(+0.95%) |
Apr 05, 2023 | 33.46 | 33.82 | 33.20 | 33.27 | 84,662 | -0.36(-1.07%) |
Apr 04, 2023 | 34.06 | 34.06 | 33.44 | 33.63 | 86,876 | -0.22(-0.66%) |
Apr 03, 2023 | 33.89 | 34.33 | 33.61 | 33.85 | 109,781 | +0.00(+0.00%) |
Mar 31, 2023 | 33.71 | 33.89 | 33.41 | 33.85 | 185,206 | +0.36(+1.08%) |
Mar 30, 2023 | 33.30 | 33.58 | 33.27 | 33.49 | 131,011 | +0.43(+1.29%) |
Mar 29, 2023 | 32.64 | 33.12 | 32.56 | 33.07 | 110,614 | +0.51(+1.56%) |
Mar 28, 2023 | 32.37 | 32.61 | 32.20 | 32.56 | 104,931 | +0.01(+0.03%) |
Mar 27, 2023 | 32.78 | 32.78 | 32.43 | 32.55 | 85,406 | +0.06(+0.17%) |
Mar 24, 2023 | 31.54 | 32.53 | 31.37 | 32.49 | 107,329 | +0.82(+2.60%) |
Mar 23, 2023 | 31.76 | 32.35 | 31.57 | 31.67 | 150,046 | -0.14(-0.44%) |
Mar 22, 2023 | 33.08 | 33.12 | 31.74 | 31.81 | 137,743 | -1.34(-4.05%) |
Mar 21, 2023 | 33.59 | 33.99 | 32.87 | 33.15 | 136,927 | -0.09(-0.28%) |
Mar 20, 2023 | 33.05 | 33.71 | 33.05 | 33.24 | 149,572 | +0.49(+1.50%) |
Mar 17, 2023 | 33.50 | 33.50 | 32.57 | 32.75 | 391,392 | -0.93(-2.75%) |
Mar 16, 2023 | 33.29 | 33.98 | 33.01 | 33.68 | 177,085 | +0.00(+0.00%) |
Mar 15, 2023 | 32.85 | 33.71 | 32.78 | 33.68 | 195,981 | +0.28(+0.83%) |
Mar 14, 2023 | 33.20 | 33.72 | 33.03 | 33.40 | 199,339 | +0.98(+3.02%) |
Mar 13, 2023 | 32.20 | 32.91 | 32.03 | 32.42 | 136,591 | -0.11(-0.34%) |
Mar 10, 2023 | 33.81 | 33.81 | 32.27 | 32.53 | 131,225 | -1.34(-3.96%) |
Mar 09, 2023 | 34.66 | 34.66 | 33.83 | 33.87 | 102,041 | -0.69(-2.01%) |
Mar 08, 2023 | 34.34 | 34.61 | 34.21 | 34.57 | 113,242 | +0.25(+0.73%) |
Mar 07, 2023 | 35.20 | 35.20 | 34.19 | 34.32 | 120,974 | -0.70(-2.01%) |
Mar 06, 2023 | 35.94 | 35.94 | 34.87 | 35.02 | 114,555 | -0.85(-2.37%) |
Mar 03, 2023 | 35.88 | 36.00 | 35.50 | 35.87 | 60,605 | +0.09(+0.26%) |
Mar 02, 2023 | 35.68 | 36.03 | 35.61 | 35.78 | 87,942 | -0.06(-0.15%) |
Mar 01, 2023 | 35.66 | 36.10 | 35.21 | 35.83 | 153,101 | +0.00(+0.00%) |
Feb 28, 2023 | 36.20 | 36.86 | 35.83 | 35.83 | 158,985 | -0.29(-0.79%) |
Feb 27, 2023 | 36.80 | 37.11 | 35.93 | 36.12 | 93,350 | -0.46(-1.26%) |
Feb 24, 2023 | 36.83 | 36.83 | 36.21 | 36.58 | 93,964 | -0.57(-1.54%) |
Feb 23, 2023 | 37.24 | 37.32 | 36.79 | 37.16 | 88,053 | +0.09(+0.25%) |
Feb 22, 2023 | 37.74 | 37.93 | 37.02 | 37.06 | 175,895 | -0.56(-1.50%) |
Feb 21, 2023 | 37.40 | 37.72 | 37.22 | 37.63 | 131,820 | -0.17(-0.44%) |
Feb 17, 2023 | 37.90 | 38.14 | 37.48 | 37.79 | 119,792 | +0.05(+0.14%) |
Feb 16, 2023 | 37.49 | 38.08 | 37.28 | 37.74 | 153,125 | +0.19(+0.51%) |
Feb 15, 2023 | 37.26 | 37.73 | 36.09 | 37.55 | 252,401 | -0.08(-0.22%) |
Feb 14, 2023 | 38.20 | 38.53 | 37.63 | 37.63 | 147,765 | -0.54(-1.41%) |
Feb 13, 2023 | 38.71 | 38.94 | 37.95 | 38.17 | 172,615 | -0.53(-1.37%) |
Feb 10, 2023 | 38.07 | 38.80 | 37.90 | 38.70 | 52,616 | +0.81(+2.12%) |
Feb 09, 2023 | 38.83 | 38.88 | 37.90 | 37.90 | 81,897 | -0.65(-1.69%) |
Feb 08, 2023 | 38.77 | 38.92 | 38.45 | 38.55 | 59,318 | -0.40(-1.03%) |
Feb 07, 2023 | 38.98 | 39.37 | 38.66 | 38.95 | 99,858 | -0.18(-0.47%) |
Feb 06, 2023 | 39.48 | 39.54 | 38.81 | 39.13 | 62,633 | -0.33(-0.83%) |
Feb 03, 2023 | 39.39 | 39.57 | 39.01 | 39.46 | 141,236 | -0.19(-0.48%) |
Feb 02, 2023 | 39.11 | 40.15 | 39.11 | 39.65 | 84,483 | +0.76(+1.95%) |
Feb 01, 2023 | 39.23 | 39.27 | 38.44 | 38.89 | 150,604 | -0.34(-0.86%) |
Jan 31, 2023 | 38.77 | 39.30 | 38.61 | 39.23 | 121,996 | +0.70(+1.80%) |
Jan 30, 2023 | 38.42 | 39.09 | 38.32 | 38.54 | 89,367 | -0.02(-0.05%) |
Jan 27, 2023 | 38.34 | 38.80 | 38.29 | 38.55 | 60,830 | +0.27(+0.72%) |
Jan 26, 2023 | 37.88 | 38.37 | 37.59 | 38.28 | 64,723 | +0.40(+1.06%) |
Jan 25, 2023 | 37.71 | 37.89 | 37.34 | 37.88 | 47,511 | -0.02(-0.05%) |
Jan 24, 2023 | 38.39 | 38.39 | 37.77 | 37.90 | 109,371 | -0.28(-0.74%) |
Jan 23, 2023 | 37.86 | 38.58 | 37.68 | 38.18 | 324,815 | +0.17(+0.46%) |
Jan 20, 2023 | 37.83 | 38.01 | 37.21 | 38.01 | 81,802 | +0.34(+0.90%) |
Jan 19, 2023 | 37.35 | 37.73 | 36.86 | 37.67 | 116,045 | +0.26(+0.68%) |
Jan 18, 2023 | 37.27 | 37.68 | 36.86 | 37.41 | 116,616 | +0.18(+0.49%) |
Jan 17, 2023 | 37.39 | 37.51 | 37.03 | 37.23 | 97,925 | +0.06(+0.17%) |
Jan 13, 2023 | 36.30 | 37.23 | 36.30 | 37.16 | 137,231 | +1.17(+3.25%) |
Jan 12, 2023 | 35.72 | 36.21 | 35.29 | 35.99 | 137,371 | +0.51(+1.44%) |
Jan 11, 2023 | 34.80 | 35.51 | 34.80 | 35.48 | 82,620 | +1.00(+2.89%) |
Jan 10, 2023 | 34.63 | 34.63 | 34.29 | 34.48 | 92,196 | -0.15(-0.42%) |
Jan 09, 2023 | 34.77 | 35.18 | 34.48 | 34.63 | 141,198 | -0.18(-0.53%) |
Jan 06, 2023 | 33.53 | 35.03 | 33.53 | 34.81 | 162,864 | +1.44(+4.30%) |
Jan 05, 2023 | 33.63 | 33.82 | 32.83 | 33.38 | 138,717 | -0.52(-1.54%) |
Jan 04, 2023 | 33.28 | 34.35 | 33.28 | 33.90 | 149,452 | +0.91(+2.77%) |
Jan 03, 2023 | 33.12 | 33.46 | 32.60 | 32.98 | 120,231 | +0.23(+0.70%) |
Dec 30, 2022 | 33.02 | 33.02 | 32.49 | 32.75 | 98,024 | -0.27(-0.83%) |
Dec 29, 2022 | 32.68 | 33.32 | 32.54 | 33.03 | 71,719 | +0.66(+2.04%) |
Dec 28, 2022 | 33.03 | 33.12 | 32.37 | 32.37 | 86,164 | -0.47(-1.42%) |
Dec 27, 2022 | 32.76 | 32.88 | 32.53 | 32.84 | 65,930 | +0.20(+0.62%) |
Dec 23, 2022 | 32.36 | 32.70 | 32.02 | 32.64 | 70,944 | +0.38(+1.19%) |
Dec 22, 2022 | 32.67 | 32.86 | 31.88 | 32.25 | 125,557 | -0.11(-0.34%) |
Dec 21, 2022 | 31.98 | 32.64 | 31.98 | 32.36 | 174,418 | +0.73(+2.31%) |
Dec 20, 2022 | 31.72 | 32.02 | 31.56 | 31.63 | 92,551 | -0.09(-0.29%) |
Dec 19, 2022 | 31.33 | 32.02 | 31.18 | 31.72 | 118,459 | +0.51(+1.64%) |
Dec 16, 2022 | 31.17 | 31.28 | 30.94 | 31.21 | 295,112 | -0.51(-1.62%) |
Dec 15, 2022 | 32.17 | 32.41 | 31.45 | 31.72 | 156,695 | -0.64(-1.98%) |
Dec 14, 2022 | 32.14 | 32.64 | 31.90 | 32.36 | 170,800 | +0.36(+1.11%) |
Dec 13, 2022 | 32.58 | 33.03 | 31.82 | 32.00 | 226,042 | +0.22(+0.69%) |
Dec 12, 2022 | 32.02 | 32.08 | 31.53 | 31.78 | 116,083 | -0.29(-0.91%) |
Dec 09, 2022 | 32.16 | 32.25 | 31.91 | 32.08 | 74,145 | -0.18(-0.57%) |
Dec 08, 2022 | 32.21 | 32.61 | 32.19 | 32.26 | 94,375 | +0.04(+0.11%) |
Dec 07, 2022 | 32.09 | 32.55 | 32.03 | 32.22 | 116,895 | +0.15(+0.46%) |
Dec 06, 2022 | 32.21 | 32.23 | 31.87 | 32.08 | 72,906 | -0.09(-0.28%) |
Dec 05, 2022 | 32.82 | 32.82 | 32.16 | 32.17 | 83,331 | -0.89(-2.68%) |
Dec 02, 2022 | 32.30 | 33.28 | 32.30 | 33.06 | 110,861 | +0.55(+1.69%) |
Dec 01, 2022 | 32.38 | 32.86 | 31.88 | 32.51 | 129,075 | +0.25(+0.77%) |
Nov 30, 2022 | 31.45 | 32.26 | 31.09 | 32.26 | 146,833 | +0.70(+2.20%) |
Nov 29, 2022 | 31.30 | 31.67 | 30.88 | 31.56 | 111,539 | +0.48(+1.56%) |
Nov 28, 2022 | 31.84 | 32.20 | 31.06 | 31.08 | 82,056 | -0.84(-2.64%) |
Nov 25, 2022 | 31.77 | 32.01 | 31.28 | 31.92 | 24,727 | +0.36(+1.13%) |
Nov 23, 2022 | 31.56 | 31.73 | 31.32 | 31.56 | 102,580 | -0.16(-0.52%) |
Nov 22, 2022 | 31.77 | 31.86 | 31.36 | 31.73 | 117,378 | +0.14(+0.43%) |
Nov 21, 2022 | 31.49 | 31.87 | 31.36 | 31.59 | 140,345 | -0.12(-0.37%) |
Nov 18, 2022 | 32.11 | 32.21 | 31.42 | 31.71 | 222,165 | -0.05(-0.14%) |
Nov 17, 2022 | 30.71 | 31.80 | 30.64 | 31.76 | 185,085 | +0.69(+2.21%) |
Nov 16, 2022 | 31.41 | 31.54 | 30.96 | 31.07 | 115,468 | -0.35(-1.11%) |
Nov 15, 2022 | 31.56 | 31.79 | 31.19 | 31.42 | 137,303 | +0.06(+0.20%) |
Nov 14, 2022 | 31.71 | 31.75 | 31.10 | 31.35 | 98,487 | -0.51(-1.61%) |
Nov 11, 2022 | 31.81 | 32.04 | 31.52 | 31.87 | 194,645 | +0.01(+0.03%) |
Nov 10, 2022 | 32.05 | 32.40 | 31.64 | 31.86 | 375,351 | +0.61(+1.96%) |
Nov 09, 2022 | 31.87 | 32.01 | 31.13 | 31.24 | 125,139 | -0.45(-1.43%) |
Nov 08, 2022 | 31.87 | 32.19 | 31.48 | 31.70 | 163,670 | -0.19(-0.59%) |
Nov 07, 2022 | 32.09 | 32.09 | 31.41 | 31.89 | 167,848 | +0.01(+0.03%) |
Nov 04, 2022 | 31.18 | 32.10 | 31.18 | 31.88 | 133,544 | +0.60(+1.91%) |
Nov 03, 2022 | 30.80 | 31.31 | 30.80 | 31.28 | 131,181 | -0.26(-0.83%) |
Nov 02, 2022 | 31.20 | 32.29 | 30.88 | 31.54 | 216,964 | +0.66(+2.14%) |
Nov 01, 2022 | 31.35 | 31.36 | 30.27 | 30.88 | 149,300 | -0.37(-1.18%) |
Oct 31, 2022 | 30.85 | 31.44 | 30.64 | 31.25 | 192,958 | +0.23(+0.76%) |
Oct 28, 2022 | 30.69 | 31.23 | 30.33 | 31.02 | 147,018 | +0.84(+2.78%) |
Oct 27, 2022 | 29.89 | 30.48 | 29.89 | 30.18 | 217,536 | +0.53(+1.80%) |
Oct 26, 2022 | 29.80 | 30.06 | 29.46 | 29.65 | 121,698 | +0.07(+0.24%) |
Oct 25, 2022 | 28.93 | 29.72 | 28.93 | 29.57 | 110,367 | +0.65(+2.25%) |
Oct 24, 2022 | 29.01 | 29.26 | 28.67 | 28.92 | 143,550 | +0.23(+0.79%) |
Oct 21, 2022 | 28.51 | 28.87 | 27.98 | 28.70 | 234,413 | +0.49(+1.73%) |
Oct 20, 2022 | 28.41 | 28.73 | 28.01 | 28.21 | 84,096 | -0.36(-1.26%) |
Oct 19, 2022 | 28.94 | 29.03 | 28.14 | 28.57 | 108,116 | -0.73(-2.50%) |
Oct 18, 2022 | 29.83 | 29.95 | 28.99 | 29.30 | 191,172 | -0.01(-0.03%) |
Oct 17, 2022 | 29.03 | 29.65 | 29.03 | 29.31 | 220,001 | +0.77(+2.69%) |
Oct 14, 2022 | 28.92 | 29.24 | 28.52 | 28.54 | 156,958 | -0.09(-0.32%) |
Oct 13, 2022 | 27.97 | 28.80 | 27.59 | 28.64 | 134,786 | +0.17(+0.60%) |
Oct 12, 2022 | 28.52 | 28.68 | 27.97 | 28.46 | 228,379 | -0.05(-0.19%) |
Oct 11, 2022 | 28.13 | 28.83 | 27.72 | 28.52 | 247,152 | +0.46(+1.64%) |
Oct 10, 2022 | 28.30 | 28.56 | 28.03 | 28.06 | 67,786 | -0.16(-0.58%) |
Oct 07, 2022 | 28.88 | 29.05 | 28.15 | 28.22 | 76,160 | -0.66(-2.28%) |
Oct 06, 2022 | 29.19 | 29.21 | 28.71 | 28.88 | 105,797 | -0.31(-1.05%) |
Oct 05, 2022 | 29.72 | 29.72 | 28.70 | 29.19 | 67,165 | -0.89(-2.94%) |
Oct 04, 2022 | 29.97 | 30.64 | 29.51 | 30.07 | 115,319 | +0.45(+1.52%) |
Oct 03, 2022 | 29.95 | 30.19 | 29.42 | 29.62 | 112,161 | +0.04(+0.12%) |
Sep 30, 2022 | 28.34 | 29.85 | 28.24 | 29.58 | 180,932 | +1.38(+4.90%) |
Sep 29, 2022 | 28.49 | 28.49 | 27.44 | 28.20 | 150,612 | -0.30(-1.05%) |
Sep 28, 2022 | 27.86 | 28.74 | 27.62 | 28.50 | 208,167 | +0.80(+2.90%) |
Sep 27, 2022 | 28.56 | 28.81 | 27.69 | 27.70 | 231,682 | -1.07(-3.74%) |
Sep 26, 2022 | 29.80 | 29.82 | 28.31 | 28.77 | 208,099 | -1.30(-4.33%) |
Sep 23, 2022 | 30.28 | 30.28 | 29.69 | 30.07 | 77,224 | -0.35(-1.16%) |
Sep 22, 2022 | 31.07 | 31.07 | 30.26 | 30.42 | 66,271 | -0.73(-2.35%) |
Sep 21, 2022 | 31.17 | 31.72 | 31.06 | 31.16 | 87,911 | +0.28(+0.91%) |
Sep 20, 2022 | 30.97 | 31.25 | 30.70 | 30.88 | 78,361 | -0.59(-1.87%) |
Sep 19, 2022 | 31.52 | 31.62 | 31.25 | 31.46 | 65,117 | -0.08(-0.26%) |
Sep 16, 2022 | 31.43 | 31.73 | 30.78 | 31.54 | 569,820 | -0.04(-0.11%) |
Sep 15, 2022 | 31.53 | 31.95 | 31.32 | 31.58 | 82,555 | -0.11(-0.34%) |
Sep 14, 2022 | 32.74 | 32.74 | 31.29 | 31.69 | 88,475 | -0.98(-2.99%) |
Sep 13, 2022 | 33.54 | 33.87 | 32.27 | 32.66 | 118,915 | -1.12(-3.32%) |
Sep 12, 2022 | 33.63 | 33.90 | 33.38 | 33.78 | 90,703 | +0.14(+0.40%) |
Sep 09, 2022 | 33.22 | 33.73 | 33.22 | 33.65 | 77,568 | +0.76(+2.31%) |
Sep 08, 2022 | 32.34 | 32.95 | 32.28 | 32.89 | 60,451 | +0.24(+0.75%) |
Sep 07, 2022 | 32.61 | 32.71 | 32.02 | 32.65 | 62,585 | +0.12(+0.36%) |
Sep 06, 2022 | 32.55 | 32.69 | 31.79 | 32.53 | 54,969 | +0.05(+0.14%) |
Sep 02, 2022 | 32.89 | 33.25 | 32.29 | 32.48 | 48,760 | -0.46(-1.40%) |
Sep 01, 2022 | 33.14 | 33.14 | 32.79 | 32.94 | 72,210 | -0.38(-1.14%) |
Aug 31, 2022 | 33.73 | 33.73 | 33.19 | 33.32 | 70,850 | -0.14(-0.43%) |
Aug 30, 2022 | 34.17 | 34.24 | 33.40 | 33.47 | 55,053 | -0.47(-1.38%) |
Aug 29, 2022 | 34.01 | 34.26 | 33.85 | 33.94 | 45,662 | -0.42(-1.24%) |
Aug 26, 2022 | 34.98 | 35.14 | 34.26 | 34.36 | 41,653 | -0.80(-2.29%) |
Aug 25, 2022 | 35.09 | 35.39 | 34.78 | 35.17 | 45,796 | +0.14(+0.39%) |
Aug 24, 2022 | 34.99 | 35.25 | 34.82 | 35.03 | 39,531 | +0.17(+0.49%) |
Aug 23, 2022 | 35.71 | 35.83 | 34.85 | 34.86 | 102,898 | -0.90(-2.53%) |
Aug 22, 2022 | 36.11 | 36.13 | 35.44 | 35.76 | 68,517 | -0.35(-0.98%) |
Aug 19, 2022 | 35.75 | 36.21 | 35.60 | 36.11 | 61,589 | +0.12(+0.33%) |
Aug 18, 2022 | 36.36 | 36.86 | 35.96 | 36.00 | 45,635 | -0.50(-1.36%) |
Aug 17, 2022 | 36.20 | 36.61 | 35.77 | 36.49 | 47,108 | -0.08(-0.22%) |
Aug 16, 2022 | 36.89 | 36.92 | 36.30 | 36.58 | 45,152 | -0.45(-1.22%) |
Aug 15, 2022 | 36.62 | 37.14 | 36.62 | 37.03 | 38,205 | +0.15(+0.42%) |
Aug 12, 2022 | 36.45 | 36.93 | 36.37 | 36.87 | 74,392 | +0.45(+1.24%) |
Aug 11, 2022 | 36.58 | 36.69 | 36.21 | 36.42 | 40,639 | +0.00(+0.01%) |
Aug 10, 2022 | 36.88 | 36.89 | 36.26 | 36.42 | 83,010 | +0.00(+0.00%) |
Aug 09, 2022 | 35.92 | 36.43 | 35.66 | 36.42 | 82,847 | +0.63(+1.75%) |
Aug 08, 2022 | 35.56 | 36.32 | 35.45 | 35.79 | 58,034 | +0.23(+0.65%) |
Aug 05, 2022 | 35.36 | 35.61 | 34.31 | 35.56 | 72,782 | -0.27(-0.75%) |
Aug 04, 2022 | 35.93 | 36.22 | 35.33 | 35.83 | 114,258 | -0.22(-0.62%) |
Aug 03, 2022 | 35.04 | 36.25 | 34.68 | 36.05 | 200,407 | +0.78(+2.20%) |
Aug 02, 2022 | 35.51 | 36.15 | 35.21 | 35.28 | 52,002 | -0.54(-1.50%) |
Aug 01, 2022 | 34.80 | 36.01 | 34.80 | 35.81 | 161,297 | +1.01(+2.90%) |
Jul 29, 2022 | 34.61 | 35.17 | 34.28 | 34.80 | 66,515 | +0.24(+0.70%) |
Jul 28, 2022 | 34.21 | 34.73 | 34.21 | 34.56 | 37,709 | +0.63(+1.84%) |
Jul 27, 2022 | 33.88 | 34.13 | 33.59 | 33.94 | 42,637 | +0.05(+0.16%) |
Jul 26, 2022 | 33.60 | 34.17 | 33.58 | 33.88 | 54,633 | +0.25(+0.74%) |
Jul 25, 2022 | 33.48 | 33.89 | 33.42 | 33.63 | 47,980 | +0.38(+1.13%) |
Jul 22, 2022 | 33.24 | 33.61 | 32.87 | 33.26 | 58,884 | +0.21(+0.62%) |
Jul 21, 2022 | 32.48 | 33.07 | 32.13 | 33.05 | 50,780 | +0.35(+1.07%) |
Jul 20, 2022 | 32.62 | 33.08 | 32.31 | 32.70 | 104,440 | +0.15(+0.47%) |
Jul 19, 2022 | 32.04 | 32.74 | 32.00 | 32.55 | 80,409 | +0.83(+2.62%) |
Jul 18, 2022 | 32.17 | 32.24 | 31.44 | 31.72 | 51,835 | -0.43(-1.33%) |
Jul 15, 2022 | 31.86 | 32.45 | 31.68 | 32.15 | 70,391 | +0.74(+2.36%) |
Jul 14, 2022 | 31.02 | 31.57 | 31.00 | 31.41 | 22,493 | +0.05(+0.17%) |
Jul 13, 2022 | 31.14 | 31.51 | 31.14 | 31.35 | 32,935 | -0.16(-0.51%) |
Jul 12, 2022 | 31.51 | 32.02 | 31.27 | 31.51 | 57,506 | +0.00(+0.00%) |
Jul 11, 2022 | 31.59 | 31.95 | 31.32 | 31.51 | 38,978 | -0.36(-1.12%) |
Jul 08, 2022 | 31.89 | 32.04 | 31.54 | 31.87 | 46,592 | -0.03(-0.08%) |
Jul 07, 2022 | 32.59 | 32.68 | 31.86 | 31.90 | 47,456 | -0.67(-2.06%) |
Jul 06, 2022 | 32.54 | 32.71 | 32.27 | 32.57 | 52,620 | +0.02(+0.05%) |
Jul 05, 2022 | 32.03 | 32.61 | 31.60 | 32.55 | 101,332 | +0.13(+0.41%) |
Jul 01, 2022 | 32.20 | 32.60 | 31.89 | 32.42 | 72,627 | +0.06(+0.19%) |
Jun 30, 2022 | 32.21 | 33.02 | 32.15 | 32.35 | 106,141 | -0.25(-0.77%) |
Jun 29, 2022 | 32.01 | 32.68 | 31.73 | 32.60 | 66,741 | +0.58(+1.81%) |
Jun 28, 2022 | 32.02 | 32.24 | 31.87 | 32.02 | 99,348 | +0.26(+0.82%) |
Jun 27, 2022 | 32.16 | 32.31 | 31.72 | 31.76 | 93,576 | -0.41(-1.28%) |
Jun 24, 2022 | 31.31 | 32.18 | 31.27 | 32.18 | 272,017 | +1.01(+3.24%) |
Jun 23, 2022 | 30.25 | 31.31 | 30.25 | 31.17 | 96,385 | +0.99(+3.29%) |
Jun 22, 2022 | 29.83 | 30.51 | 29.83 | 30.17 | 75,673 | +0.15(+0.51%) |
Jun 21, 2022 | 30.15 | 30.53 | 29.86 | 30.02 | 81,260 | +0.34(+1.14%) |
Jun 17, 2022 | 29.72 | 30.19 | 29.24 | 29.68 | 150,330 | +0.21(+0.73%) |
Jun 16, 2022 | 29.51 | 29.91 | 29.16 | 29.47 | 85,463 | -0.48(-1.61%) |
Jun 15, 2022 | 29.58 | 30.48 | 29.36 | 29.95 | 79,895 | +0.57(+1.95%) |
Jun 14, 2022 | 30.18 | 30.32 | 29.10 | 29.38 | 115,674 | -0.86(-2.84%) |
Jun 13, 2022 | 31.84 | 31.94 | 30.13 | 30.24 | 97,471 | -2.18(-6.73%) |
Jun 10, 2022 | 32.16 | 32.66 | 31.85 | 32.42 | 81,140 | -0.21(-0.66%) |
Jun 09, 2022 | 32.73 | 33.20 | 32.54 | 32.63 | 65,569 | -0.19(-0.57%) |
Jun 08, 2022 | 33.13 | 33.13 | 32.37 | 32.82 | 91,775 | -0.32(-0.97%) |
Jun 07, 2022 | 32.20 | 33.19 | 32.17 | 33.14 | 77,878 | +0.78(+2.40%) |
Jun 06, 2022 | 32.51 | 32.68 | 32.04 | 32.36 | 85,003 | +0.18(+0.56%) |
Jun 03, 2022 | 32.93 | 32.93 | 32.07 | 32.18 | 105,884 | -0.86(-2.60%) |
Jun 02, 2022 | 33.45 | 33.45 | 32.77 | 33.04 | 65,214 | -0.34(-1.02%) |
Jun 01, 2022 | 33.90 | 33.90 | 32.98 | 33.38 | 69,856 | -0.29(-0.85%) |
May 31, 2022 | 33.39 | 33.79 | 33.09 | 33.67 | 110,400 | -0.02(-0.05%) |
May 27, 2022 | 33.19 | 33.74 | 33.19 | 33.69 | 58,561 | +0.63(+1.92%) |
May 26, 2022 | 33.37 | 33.37 | 32.98 | 33.05 | 136,500 | -0.03(-0.08%) |
May 25, 2022 | 32.75 | 33.21 | 32.67 | 33.08 | 79,471 | +0.35(+1.06%) |
May 24, 2022 | 32.49 | 32.76 | 31.77 | 32.73 | 83,262 | +0.30(+0.94%) |
May 23, 2022 | 32.48 | 32.62 | 32.26 | 32.43 | 65,274 | +0.32(+1.00%) |
May 20, 2022 | 32.57 | 32.57 | 31.84 | 32.10 | 110,120 | -0.21(-0.66%) |
May 19, 2022 | 32.53 | 32.82 | 31.97 | 32.32 | 136,219 | -0.14(-0.44%) |
May 18, 2022 | 32.73 | 33.13 | 32.28 | 32.46 | 124,987 | -0.66(-2.00%) |
May 17, 2022 | 32.84 | 33.28 | 32.65 | 33.12 | 60,623 | +0.48(+1.48%) |
May 16, 2022 | 32.45 | 32.83 | 32.11 | 32.64 | 70,793 | +0.19(+0.58%) |
May 13, 2022 | 32.43 | 32.63 | 31.79 | 32.45 | 134,463 | +0.28(+0.86%) |
May 12, 2022 | 31.99 | 32.34 | 31.52 | 32.18 | 106,666 | +0.40(+1.27%) |
May 11, 2022 | 32.66 | 32.79 | 31.46 | 31.77 | 146,287 | -0.88(-2.70%) |
May 10, 2022 | 33.11 | 33.11 | 32.12 | 32.66 | 179,645 | -0.22(-0.67%) |
May 09, 2022 | 32.84 | 33.44 | 32.56 | 32.88 | 135,577 | -0.22(-0.67%) |
May 06, 2022 | 32.43 | 33.29 | 32.43 | 33.10 | 113,038 | +0.33(+1.00%) |
May 05, 2022 | 32.53 | 32.82 | 31.49 | 32.77 | 167,958 | +0.06(+0.19%) |
May 04, 2022 | 32.62 | 33.20 | 31.47 | 32.71 | 156,478 | +0.52(+1.62%) |
May 03, 2022 | 32.14 | 32.63 | 31.75 | 32.19 | 81,460 | +0.17(+0.52%) |