Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.16 | 34.70 | 34.16 | 34.70 | 1,154 | +0.20(+0.59%) |
Apr 27, 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 66 | +0.31(+0.90%) |
Apr 26, 2023 | 34.31 | 34.31 | 34.17 | 34.19 | 605 | -0.27(-0.78%) |
Apr 25, 2023 | 34.48 | 34.48 | 34.46 | 34.46 | 1,133 | -0.48(-1.37%) |
Apr 24, 2023 | 34.91 | 34.94 | 34.85 | 34.94 | 278 | +0.10(+0.29%) |
Apr 21, 2023 | 34.84 | 34.84 | 34.84 | 34.84 | 0 | -0.08(-0.22%) |
Apr 20, 2023 | 34.88 | 35.01 | 34.88 | 34.92 | 1,703 | +0.19(+0.54%) |
Apr 19, 2023 | 34.68 | 34.73 | 34.68 | 34.73 | 670 | -0.18(-0.53%) |
Apr 18, 2023 | 34.86 | 34.91 | 34.86 | 34.91 | 871 | +0.05(+0.14%) |
Apr 17, 2023 | 34.86 | 34.86 | 34.86 | 34.86 | 23 | +0.11(+0.31%) |
Apr 14, 2023 | 34.76 | 34.76 | 34.76 | 34.76 | 100 | -0.08(-0.24%) |
Apr 13, 2023 | 34.67 | 34.84 | 34.67 | 34.84 | 1,134 | +0.16(+0.45%) |
Apr 12, 2023 | 34.82 | 34.82 | 34.68 | 34.68 | 875 | -0.08(-0.22%) |
Apr 11, 2023 | 34.76 | 34.76 | 34.76 | 34.76 | 121 | +0.01(+0.03%) |
Apr 10, 2023 | 34.75 | 34.75 | 34.75 | 34.75 | 521 | +0.14(+0.41%) |
Apr 06, 2023 | 34.50 | 34.61 | 34.50 | 34.61 | 1,037 | -0.05(-0.14%) |
Apr 05, 2023 | 34.58 | 34.65 | 34.17 | 34.65 | 17,543 | -0.17(-0.50%) |
Apr 04, 2023 | 35.11 | 35.19 | 34.83 | 34.83 | 1,490 | -0.35(-1.00%) |
Apr 03, 2023 | 35.10 | 35.18 | 35.01 | 35.18 | 2,775 | +0.07(+0.20%) |
Mar 31, 2023 | 34.90 | 35.11 | 34.90 | 35.11 | 1,363 | +0.24(+0.68%) |
Mar 30, 2023 | 34.85 | 34.87 | 34.77 | 34.87 | 632 | +0.14(+0.41%) |
Mar 29, 2023 | 34.49 | 34.77 | 34.49 | 34.73 | 4,271 | +0.26(+0.75%) |
Mar 28, 2023 | 34.19 | 34.47 | 34.19 | 34.47 | 1,561 | -0.05(-0.15%) |
Mar 27, 2023 | 34.43 | 34.68 | 34.43 | 34.52 | 6,992 | -0.01(-0.04%) |
Mar 24, 2023 | 34.27 | 34.53 | 34.27 | 34.53 | 402 | -0.46(-1.31%) |
Mar 23, 2023 | 34.95 | 35.13 | 34.95 | 34.99 | 1,730 | +0.15(+0.42%) |
Mar 22, 2023 | 34.84 | 34.84 | 34.84 | 34.84 | 219 | -0.18(-0.52%) |
Mar 21, 2023 | 34.96 | 35.03 | 34.96 | 35.03 | 590 | +0.11(+0.32%) |
Mar 20, 2023 | 34.64 | 34.91 | 34.64 | 34.91 | 3,310 | +0.21(+0.61%) |
Mar 17, 2023 | 34.70 | 34.70 | 34.70 | 34.70 | 0 | -0.19(-0.54%) |
Mar 16, 2023 | 34.12 | 34.89 | 34.12 | 34.89 | 2,103 | +0.42(+1.23%) |
Mar 15, 2023 | 34.47 | 34.47 | 34.47 | 34.47 | 201 | -0.33(-0.94%) |
Mar 14, 2023 | 34.84 | 34.90 | 34.57 | 34.79 | 14,220 | +0.26(+0.76%) |
Mar 13, 2023 | 34.53 | 34.53 | 34.53 | 34.53 | 42 | +0.03(+0.09%) |
Mar 10, 2023 | 34.59 | 34.74 | 34.41 | 34.50 | 2,983 | -0.31(-0.89%) |
Mar 09, 2023 | 34.81 | 34.81 | 34.81 | 34.81 | 4 | -0.29(-0.83%) |
Mar 08, 2023 | 34.92 | 35.10 | 34.90 | 35.10 | 1,197 | +0.13(+0.37%) |
Mar 07, 2023 | 34.89 | 34.97 | 34.89 | 34.97 | 1,403 | -0.20(-0.58%) |
Mar 06, 2023 | 35.19 | 35.21 | 35.14 | 35.17 | 807 | -0.05(-0.13%) |
Mar 03, 2023 | 35.05 | 35.22 | 35.05 | 35.22 | 248 | +0.26(+0.75%) |
Mar 02, 2023 | 34.75 | 34.96 | 34.75 | 34.96 | 568 | +0.16(+0.47%) |
Mar 01, 2023 | 34.74 | 34.79 | 34.74 | 34.79 | 214 | -0.19(-0.55%) |
Feb 28, 2023 | 35.07 | 35.19 | 34.98 | 34.98 | 1,581 | +0.04(+0.10%) |
Feb 27, 2023 | 34.94 | 34.95 | 34.94 | 34.95 | 1,077 | +0.15(+0.44%) |
Feb 24, 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 227 | -0.15(-0.44%) |
Feb 23, 2023 | 34.72 | 34.95 | 34.72 | 34.95 | 466 | +0.23(+0.65%) |
Feb 22, 2023 | 34.72 | 34.72 | 34.72 | 34.72 | 58 | -0.02(-0.05%) |
Feb 21, 2023 | 34.85 | 34.85 | 34.74 | 34.74 | 529 | -0.54(-1.54%) |
Feb 17, 2023 | 35.17 | 35.28 | 35.17 | 35.28 | 533 | -0.17(-0.48%) |
Feb 16, 2023 | 35.47 | 35.50 | 35.45 | 35.45 | 1,806 | -0.08(-0.23%) |
Feb 15, 2023 | 35.53 | 35.53 | 35.53 | 35.53 | 264 | +0.04(+0.12%) |
Feb 14, 2023 | 35.48 | 35.58 | 35.41 | 35.49 | 1,128 | +0.05(+0.14%) |
Feb 13, 2023 | 35.37 | 35.44 | 35.37 | 35.44 | 698 | +0.19(+0.55%) |
Feb 10, 2023 | 34.91 | 35.25 | 34.91 | 35.25 | 1,105 | -0.03(-0.10%) |
Feb 09, 2023 | 35.28 | 35.28 | 35.19 | 35.28 | 1,424 | -0.05(-0.14%) |
Feb 08, 2023 | 35.33 | 35.43 | 35.33 | 35.33 | 1,795 | -0.16(-0.44%) |
Feb 07, 2023 | 35.07 | 35.49 | 35.07 | 35.49 | 459 | +0.29(+0.82%) |
Feb 06, 2023 | 35.11 | 35.20 | 35.11 | 35.20 | 268 | -0.13(-0.37%) |
Feb 03, 2023 | 35.34 | 35.34 | 35.33 | 35.33 | 428 | -0.16(-0.46%) |
Feb 02, 2023 | 35.38 | 35.49 | 35.38 | 35.49 | 185 | +0.40(+1.13%) |
Feb 01, 2023 | 34.41 | 35.10 | 34.41 | 35.10 | 507 | +0.45(+1.30%) |
Jan 31, 2023 | 34.56 | 34.65 | 34.56 | 34.65 | 280 | +0.20(+0.58%) |
Jan 30, 2023 | 34.58 | 34.58 | 34.40 | 34.45 | 1,846 | -0.26(-0.75%) |
Jan 27, 2023 | 34.70 | 34.73 | 34.70 | 34.71 | 1,155 | -0.04(-0.13%) |
Jan 26, 2023 | 34.49 | 34.75 | 34.49 | 34.75 | 938 | +0.29(+0.85%) |
Jan 25, 2023 | 34.19 | 34.46 | 34.07 | 34.46 | 2,366 | +0.03(+0.09%) |
Jan 24, 2023 | 34.20 | 34.54 | 34.20 | 34.43 | 1,984 | -0.13(-0.38%) |
Jan 23, 2023 | 34.40 | 34.56 | 34.36 | 34.56 | 2,281 | +0.23(+0.67%) |
Jan 20, 2023 | 33.94 | 34.33 | 33.94 | 34.33 | 1,300 | +0.30(+0.87%) |
Jan 19, 2023 | 34.11 | 34.11 | 33.94 | 34.03 | 1,363 | -0.19(-0.55%) |
Jan 18, 2023 | 34.55 | 34.55 | 34.09 | 34.22 | 1,168 | +0.12(+0.36%) |
Jan 17, 2023 | 34.07 | 34.30 | 34.00 | 34.10 | 3,886 | -0.19(-0.56%) |
Jan 13, 2023 | 34.29 | 34.29 | 34.29 | 34.29 | 100 | -0.00(-0.01%) |
Jan 12, 2023 | 33.86 | 34.45 | 33.85 | 34.29 | 1,931 | +0.11(+0.33%) |
Jan 11, 2023 | 33.68 | 34.18 | 33.68 | 34.18 | 2,644 | +0.27(+0.78%) |
Jan 10, 2023 | 33.73 | 33.91 | 33.68 | 33.91 | 935 | +0.06(+0.16%) |
Jan 09, 2023 | 33.44 | 33.93 | 33.44 | 33.86 | 4,664 | +0.44(+1.31%) |
Jan 06, 2023 | 33.09 | 33.62 | 33.09 | 33.42 | 11,147 | +0.18(+0.55%) |
Jan 05, 2023 | 33.39 | 33.39 | 33.20 | 33.24 | 863 | -0.23(-0.70%) |
Jan 04, 2023 | 33.47 | 33.66 | 33.36 | 33.47 | 6,015 | -0.08(-0.24%) |
Jan 03, 2023 | 33.50 | 33.55 | 33.50 | 33.55 | 1,128 | -0.18(-0.52%) |
Dec 30, 2022 | 33.61 | 33.73 | 33.55 | 33.73 | 3,239 | -0.13(-0.38%) |
Dec 29, 2022 | 33.81 | 33.85 | 33.81 | 33.85 | 3,812 | +0.31(+0.92%) |
Dec 28, 2022 | 33.44 | 33.70 | 33.44 | 33.55 | 5,992 | -0.19(-0.56%) |
Dec 27, 2022 | 33.73 | 33.73 | 33.73 | 33.73 | 196 | -0.03(-0.09%) |
Dec 23, 2022 | 33.67 | 33.77 | 33.67 | 33.77 | 1,151 | +0.09(+0.28%) |
Dec 22, 2022 | 33.59 | 33.67 | 33.59 | 33.67 | 330 | -0.33(-0.97%) |
Dec 21, 2022 | 33.93 | 34.08 | 33.93 | 34.00 | 5,009 | +0.20(+0.59%) |
Dec 20, 2022 | 33.77 | 33.85 | 33.77 | 33.80 | 6,799 | +0.00(+0.00%) |
Dec 19, 2022 | 33.74 | 33.80 | 33.74 | 33.80 | 591 | -0.07(-0.22%) |
Dec 16, 2022 | 33.76 | 33.87 | 33.76 | 33.87 | 761 | -0.14(-0.40%) |
Dec 15, 2022 | 34.29 | 34.29 | 34.01 | 34.01 | 203 | -0.62(-1.80%) |
Dec 14, 2022 | 34.92 | 34.92 | 34.63 | 34.63 | 316 | -0.15(-0.45%) |
Dec 13, 2022 | 34.99 | 34.99 | 34.67 | 34.79 | 2,400 | +0.17(+0.48%) |
Dec 12, 2022 | 34.44 | 34.62 | 34.42 | 34.62 | 3,614 | +0.29(+0.83%) |
Dec 09, 2022 | 34.44 | 34.44 | 34.34 | 34.34 | 677 | -0.13(-0.38%) |
Dec 08, 2022 | 34.49 | 34.49 | 34.47 | 34.47 | 179 | +0.18(+0.52%) |
Dec 07, 2022 | 34.30 | 34.31 | 34.29 | 34.29 | 457 | -0.55(-1.58%) |
Dec 06, 2022 | 36.80 | 36.80 | 34.84 | 34.84 | 21,863 | -0.23(-0.64%) |
Dec 05, 2022 | 35.01 | 35.06 | 34.99 | 35.06 | 3,698 | -0.33(-0.94%) |
Dec 02, 2022 | 35.19 | 35.40 | 35.19 | 35.40 | 1,029 | -0.06(-0.16%) |
Dec 01, 2022 | 35.47 | 35.47 | 35.38 | 35.45 | 631 | +0.02(+0.07%) |
Nov 30, 2022 | 34.90 | 35.43 | 34.90 | 35.43 | 868 | +0.71(+2.03%) |
Nov 29, 2022 | 34.86 | 34.87 | 34.72 | 34.72 | 825 | -0.12(-0.34%) |
Nov 28, 2022 | 34.73 | 34.84 | 34.73 | 34.84 | 900 | -0.34(-0.96%) |
Nov 25, 2022 | 35.12 | 35.18 | 35.12 | 35.18 | 167 | -0.04(-0.10%) |
Nov 23, 2022 | 35.27 | 35.30 | 35.12 | 35.21 | 3,559 | +0.24(+0.69%) |
Nov 22, 2022 | 34.86 | 34.97 | 34.82 | 34.97 | 2,832 | +0.27(+0.77%) |
Nov 21, 2022 | 34.72 | 34.79 | 34.71 | 34.71 | 1,456 | +0.04(+0.11%) |
Nov 18, 2022 | 34.67 | 34.67 | 34.50 | 34.67 | 1,034 | +0.20(+0.57%) |
Nov 17, 2022 | 34.52 | 34.57 | 34.47 | 34.47 | 1,081 | -0.22(-0.63%) |
Nov 16, 2022 | 34.59 | 34.70 | 34.59 | 34.69 | 3,206 | -0.31(-0.87%) |
Nov 15, 2022 | 34.94 | 34.99 | 34.94 | 34.99 | 261 | +0.22(+0.64%) |
Nov 14, 2022 | 34.63 | 34.93 | 34.63 | 34.77 | 4,643 | -0.23(-0.66%) |
Nov 11, 2022 | 35.02 | 35.03 | 34.93 | 35.00 | 2,276 | +0.33(+0.95%) |
Nov 10, 2022 | 34.29 | 34.67 | 34.29 | 34.67 | 255 | +1.48(+4.46%) |
Nov 09, 2022 | 33.31 | 33.31 | 33.20 | 33.20 | 209 | -0.23(-0.70%) |
Nov 08, 2022 | 33.57 | 33.57 | 33.28 | 33.43 | 2,059 | +0.21(+0.63%) |
Nov 07, 2022 | 33.12 | 33.22 | 33.12 | 33.22 | 1,834 | +0.15(+0.45%) |
Nov 04, 2022 | 33.10 | 33.10 | 32.87 | 33.07 | 334 | +0.20(+0.61%) |
Nov 03, 2022 | 32.84 | 32.93 | 32.84 | 32.87 | 757 | -0.21(-0.63%) |
Nov 02, 2022 | 33.29 | 33.49 | 33.08 | 33.08 | 557 | -0.56(-1.66%) |
Nov 01, 2022 | 33.59 | 33.63 | 33.59 | 33.63 | 321 | +0.03(+0.09%) |
Oct 31, 2022 | 33.68 | 33.68 | 33.60 | 33.60 | 1,962 | -0.20(-0.60%) |
Oct 28, 2022 | 33.39 | 33.81 | 33.39 | 33.81 | 1,391 | +0.51(+1.53%) |
Oct 27, 2022 | 33.35 | 33.35 | 33.30 | 33.30 | 156 | -0.16(-0.47%) |
Oct 26, 2022 | 33.46 | 33.53 | 33.45 | 33.45 | 471 | -0.10(-0.30%) |
Oct 25, 2022 | 33.50 | 33.55 | 33.50 | 33.55 | 173 | +0.41(+1.23%) |
Oct 24, 2022 | 32.63 | 33.15 | 32.63 | 33.14 | 6,600 | +0.20(+0.59%) |
Oct 21, 2022 | 32.49 | 32.95 | 32.40 | 32.95 | 12,088 | +0.35(+1.06%) |
Oct 20, 2022 | 33.00 | 33.00 | 32.55 | 32.60 | 4,734 | -0.16(-0.49%) |
Oct 19, 2022 | 32.81 | 32.81 | 32.60 | 32.76 | 5,638 | -0.39(-1.17%) |
Oct 18, 2022 | 33.10 | 33.24 | 33.03 | 33.15 | 4,822 | +0.13(+0.40%) |
Oct 17, 2022 | 33.06 | 33.06 | 32.93 | 33.02 | 13,407 | +0.38(+1.16%) |
Oct 14, 2022 | 32.67 | 32.68 | 32.64 | 32.64 | 5,110 | -0.52(-1.58%) |
Oct 13, 2022 | 33.24 | 33.24 | 32.90 | 33.16 | 7,012 | +0.32(+0.99%) |
Oct 12, 2022 | 33.20 | 33.20 | 32.83 | 32.83 | 3,099 | +0.06(+0.18%) |
Oct 11, 2022 | 32.76 | 32.97 | 32.76 | 32.78 | 1,431 | -0.35(-1.05%) |
Oct 10, 2022 | 33.21 | 33.21 | 33.04 | 33.12 | 659 | -0.10(-0.31%) |
Oct 07, 2022 | 33.23 | 33.23 | 33.23 | 33.23 | 270 | -0.70(-2.06%) |
Oct 06, 2022 | 33.92 | 33.92 | 33.92 | 33.92 | 48 | -0.07(-0.21%) |
Oct 05, 2022 | 33.58 | 34.05 | 33.58 | 34.00 | 3,071 | -0.06(-0.18%) |
Oct 04, 2022 | 34.27 | 34.27 | 34.06 | 34.06 | 278 | +0.52(+1.56%) |
Oct 03, 2022 | 33.36 | 33.53 | 33.36 | 33.53 | 1,280 | +0.38(+1.13%) |
Sep 30, 2022 | 33.16 | 33.16 | 33.16 | 33.16 | 100 | -0.21(-0.64%) |
Sep 29, 2022 | 33.26 | 33.37 | 33.26 | 33.37 | 769 | -0.27(-0.81%) |
Sep 28, 2022 | 33.36 | 33.64 | 33.36 | 33.64 | 1,052 | +0.29(+0.88%) |
Sep 27, 2022 | 33.20 | 33.70 | 33.10 | 33.35 | 3,555 | -0.06(-0.17%) |
Sep 26, 2022 | 33.20 | 33.41 | 33.20 | 33.41 | 437 | -0.04(-0.12%) |
Sep 23, 2022 | 33.29 | 33.45 | 33.25 | 33.45 | 5,285 | -0.20(-0.58%) |
Sep 22, 2022 | 33.64 | 33.69 | 33.55 | 33.64 | 891 | -0.43(-1.26%) |
Sep 21, 2022 | 33.88 | 34.61 | 33.74 | 34.07 | 1,570 | -0.14(-0.41%) |
Sep 20, 2022 | 34.07 | 34.21 | 34.07 | 34.21 | 110 | -0.19(-0.55%) |
Sep 19, 2022 | 34.14 | 34.40 | 34.14 | 34.40 | 1,548 | +0.13(+0.39%) |
Sep 16, 2022 | 34.08 | 34.27 | 34.08 | 34.27 | 1,183 | -0.01(-0.02%) |
Sep 15, 2022 | 34.22 | 34.28 | 34.22 | 34.28 | 823 | -0.15(-0.43%) |
Sep 14, 2022 | 34.31 | 34.43 | 34.31 | 34.43 | 116 | -0.26(-0.76%) |
Sep 13, 2022 | 34.58 | 34.69 | 34.58 | 34.69 | 585 | -0.68(-1.92%) |
Sep 12, 2022 | 35.33 | 35.37 | 35.33 | 35.37 | 1,016 | -0.16(-0.46%) |
Sep 09, 2022 | 35.63 | 35.63 | 35.53 | 35.53 | 452 | +0.30(+0.84%) |
Sep 08, 2022 | 35.16 | 35.24 | 35.16 | 35.24 | 522 | +0.24(+0.69%) |
Sep 07, 2022 | 34.63 | 35.00 | 34.63 | 35.00 | 605 | +0.49(+1.42%) |
Sep 06, 2022 | 34.17 | 34.77 | 34.17 | 34.51 | 9,557 | +0.51(+1.49%) |
Sep 02, 2022 | 34.05 | 34.85 | 33.64 | 34.00 | 12,799 | +0.00(+0.00%) |
Sep 01, 2022 | 34.00 | 34.16 | 32.83 | 34.00 | 12,513 | -0.04(-0.12%) |
Aug 31, 2022 | 34.09 | 34.50 | 33.56 | 34.04 | 76,906 | +0.07(+0.22%) |
Aug 30, 2022 | 35.40 | 35.40 | 33.43 | 33.97 | 4,150 | -0.50(-1.45%) |
Aug 29, 2022 | 33.51 | 35.21 | 33.51 | 34.47 | 9,575 | +0.70(+2.06%) |
Aug 26, 2022 | 35.21 | 35.46 | 33.35 | 33.77 | 38,209 | -0.86(-2.48%) |
Aug 25, 2022 | 34.51 | 34.63 | 34.40 | 34.63 | 2,270 | -0.06(-0.17%) |
Aug 24, 2022 | 34.47 | 34.69 | 33.03 | 34.69 | 2,501 | -0.95(-2.67%) |
Aug 23, 2022 | 33.72 | 35.64 | 33.72 | 35.64 | 1,696 | +2.07(+6.17%) |
Aug 22, 2022 | 34.94 | 34.94 | 33.57 | 33.57 | 4,034 | -2.56(-7.09%) |
Aug 19, 2022 | 34.89 | 36.45 | 34.89 | 36.13 | 3,021 | +0.17(+0.47%) |
Aug 18, 2022 | 35.47 | 36.71 | 35.47 | 35.96 | 2,894 | +0.21(+0.59%) |
Aug 17, 2022 | 34.78 | 36.37 | 34.24 | 35.75 | 7,057 | +0.00(+0.00%) |
Aug 16, 2022 | 36.12 | 36.44 | 33.23 | 35.75 | 21,908 | -0.37(-1.01%) |
Aug 15, 2022 | 35.40 | 36.45 | 34.26 | 36.12 | 12,024 | +0.17(+0.47%) |
Aug 12, 2022 | 35.30 | 35.95 | 34.90 | 35.95 | 3,470 | +0.67(+1.91%) |
Aug 11, 2022 | 35.60 | 36.30 | 35.00 | 35.27 | 7,570 | -1.14(-3.13%) |
Aug 10, 2022 | 34.80 | 36.50 | 33.78 | 36.41 | 6,472 | +1.37(+3.92%) |
Aug 09, 2022 | 34.78 | 36.10 | 33.77 | 35.04 | 4,151 | -0.99(-2.74%) |
Aug 08, 2022 | 34.00 | 36.02 | 34.00 | 36.02 | 1,136 | +3.42(+10.51%) |
Aug 05, 2022 | 32.60 | 32.60 | 32.60 | 32.60 | 391 | -2.84(-8.01%) |
Aug 04, 2022 | 35.00 | 35.44 | 34.80 | 35.44 | 1,869 | +0.07(+0.20%) |
Aug 03, 2022 | 33.60 | 35.37 | 32.22 | 35.37 | 5,030 | +0.34(+0.99%) |
Aug 02, 2022 | 34.14 | 35.02 | 32.91 | 35.02 | 3,701 | +0.82(+2.41%) |
Aug 01, 2022 | 34.76 | 34.89 | 32.95 | 34.20 | 3,206 | -1.33(-3.74%) |
Jul 29, 2022 | 33.41 | 36.00 | 33.41 | 35.53 | 4,061 | +0.95(+2.75%) |
Jul 28, 2022 | 33.59 | 35.03 | 33.59 | 34.58 | 1,246 | -0.41(-1.17%) |
Jul 27, 2022 | 34.00 | 34.99 | 33.05 | 34.99 | 2,272 | +1.47(+4.39%) |
Jul 26, 2022 | 33.83 | 33.83 | 33.52 | 33.52 | 660 | -0.87(-2.53%) |
Jul 25, 2022 | 33.68 | 34.39 | 33.38 | 34.39 | 2,128 | +0.90(+2.67%) |
Jul 22, 2022 | 33.88 | 34.37 | 33.49 | 33.49 | 4,091 | -1.53(-4.37%) |
Jul 21, 2022 | 34.26 | 35.02 | 33.12 | 35.02 | 8,458 | +0.15(+0.43%) |
Jul 20, 2022 | 34.77 | 34.96 | 32.81 | 34.88 | 3,727 | +0.69(+2.02%) |
Jul 19, 2022 | 34.33 | 34.33 | 33.63 | 34.19 | 6,229 | -0.16(-0.47%) |
Jul 18, 2022 | 34.62 | 34.62 | 34.35 | 34.35 | 1,018 | -0.21(-0.60%) |
Jul 15, 2022 | 34.52 | 34.55 | 34.52 | 34.55 | 499 | +0.32(+0.93%) |
Jul 14, 2022 | 34.03 | 34.27 | 34.03 | 34.24 | 3,021 | +0.30(+0.88%) |
Jul 13, 2022 | 33.72 | 34.00 | 33.72 | 33.94 | 1,955 | -0.17(-0.49%) |
Jul 12, 2022 | 34.10 | 34.10 | 34.10 | 34.10 | 21 | -0.11(-0.33%) |
Jul 11, 2022 | 33.77 | 34.41 | 33.77 | 34.22 | 1,213 | -0.07(-0.21%) |
Jul 08, 2022 | 34.35 | 34.35 | 34.29 | 34.29 | 361 | -0.03(-0.09%) |
Jul 07, 2022 | 33.93 | 34.50 | 33.79 | 34.32 | 26,828 | +0.39(+1.15%) |
Jul 06, 2022 | 33.83 | 33.93 | 33.79 | 33.93 | 2,710 | +0.67(+2.01%) |
Jul 05, 2022 | 32.00 | 33.62 | 32.00 | 33.26 | 1,840 | -0.17(-0.52%) |
Jul 01, 2022 | 33.69 | 33.69 | 33.32 | 33.43 | 1,344 | -0.06(-0.19%) |
Jun 30, 2022 | 33.26 | 33.64 | 33.26 | 33.50 | 39,993 | +0.14(+0.41%) |
Jun 29, 2022 | 33.52 | 33.52 | 33.36 | 33.36 | 1,037 | -0.33(-0.98%) |
Jun 28, 2022 | 33.96 | 33.96 | 33.59 | 33.69 | 2,143 | -0.34(-1.01%) |
Jun 27, 2022 | 33.86 | 34.38 | 33.86 | 34.03 | 3,762 | -0.32(-0.94%) |
Jun 24, 2022 | 33.99 | 34.35 | 33.99 | 34.35 | 1,046 | +0.49(+1.46%) |
Jun 23, 2022 | 33.44 | 33.86 | 32.97 | 33.86 | 3,225 | +0.35(+1.04%) |
Jun 22, 2022 | 33.59 | 33.59 | 33.51 | 33.51 | 1,996 | +0.08(+0.25%) |
Jun 21, 2022 | 33.26 | 33.45 | 33.24 | 33.43 | 2,352 | +0.25(+0.76%) |
Jun 17, 2022 | 32.99 | 33.19 | 32.93 | 33.18 | 5,394 | +0.08(+0.23%) |
Jun 16, 2022 | 31.73 | 33.10 | 31.73 | 33.10 | 3,869 | -0.30(-0.89%) |
Jun 15, 2022 | 33.22 | 33.40 | 33.22 | 33.40 | 3,696 | +0.30(+0.90%) |
Jun 14, 2022 | 33.37 | 33.37 | 32.98 | 33.10 | 8,231 | -0.05(-0.14%) |
Jun 13, 2022 | 33.01 | 33.15 | 33.01 | 33.15 | 1,580 | -0.43(-1.28%) |
Jun 10, 2022 | 33.70 | 33.70 | 33.57 | 33.58 | 1,245 | -0.53(-1.55%) |
Jun 09, 2022 | 34.05 | 34.37 | 34.03 | 34.11 | 5,961 | +0.05(+0.13%) |
Jun 08, 2022 | 34.47 | 34.47 | 34.06 | 34.06 | 1,573 | -0.45(-1.30%) |
Jun 07, 2022 | 34.32 | 34.55 | 34.15 | 34.51 | 9,266 | +0.00(+0.01%) |
Jun 06, 2022 | 34.44 | 34.74 | 34.44 | 34.51 | 612 | +0.07(+0.21%) |
Jun 03, 2022 | 34.44 | 34.44 | 34.44 | 34.44 | 161 | -0.10(-0.30%) |
Jun 02, 2022 | 34.53 | 34.55 | 34.52 | 34.54 | 3,963 | +0.35(+1.02%) |
Jun 01, 2022 | 34.17 | 34.40 | 34.14 | 34.19 | 2,536 | -0.21(-0.62%) |
May 31, 2022 | 34.20 | 34.44 | 34.20 | 34.41 | 1,794 | -0.21(-0.59%) |
May 27, 2022 | 34.70 | 34.73 | 34.59 | 34.61 | 987 | +0.56(+1.66%) |
May 26, 2022 | 33.00 | 34.12 | 33.00 | 34.05 | 3,946 | +0.47(+1.39%) |
May 25, 2022 | 33.28 | 33.68 | 33.28 | 33.58 | 1,280 | +0.17(+0.51%) |
May 24, 2022 | 33.19 | 33.60 | 33.12 | 33.41 | 2,420 | -0.19(-0.56%) |
May 23, 2022 | 33.22 | 33.60 | 33.22 | 33.60 | 2,050 | +0.17(+0.49%) |
May 20, 2022 | 33.45 | 33.45 | 33.28 | 33.43 | 830 | -0.09(-0.27%) |
May 19, 2022 | 33.40 | 33.70 | 33.40 | 33.52 | 608 | -0.13(-0.37%) |
May 18, 2022 | 33.70 | 33.87 | 33.65 | 33.65 | 1,395 | -0.83(-2.40%) |
May 17, 2022 | 34.34 | 34.50 | 34.21 | 34.47 | 11,459 | +0.36(+1.07%) |
May 16, 2022 | 33.60 | 34.17 | 33.60 | 34.11 | 7,847 | -0.17(-0.48%) |
May 13, 2022 | 34.27 | 34.45 | 33.83 | 34.28 | 3,396 | +0.30(+0.88%) |
May 12, 2022 | 33.69 | 34.01 | 33.69 | 33.98 | 1,709 | +0.03(+0.08%) |
May 11, 2022 | 33.93 | 34.45 | 33.93 | 33.95 | 1,169 | -0.32(-0.92%) |
May 10, 2022 | 34.40 | 34.41 | 34.27 | 34.27 | 1,136 | -0.07(-0.20%) |
May 09, 2022 | 34.39 | 34.39 | 34.22 | 34.34 | 6,816 | -0.12(-0.36%) |
May 06, 2022 | 34.63 | 34.74 | 34.41 | 34.46 | 10,280 | -0.38(-1.09%) |
May 05, 2022 | 35.08 | 35.59 | 34.84 | 34.84 | 2,137 | -0.78(-2.19%) |
May 04, 2022 | 35.19 | 35.82 | 35.11 | 35.62 | 4,824 | +0.12(+0.33%) |
May 03, 2022 | 35.23 | 35.66 | 35.21 | 35.50 | 4,272 | +0.20(+0.58%) |