Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.47 | 31.84 | 30.81 | 31.01 | 489,055 | -0.81(-2.53%) |
Apr 27, 2023 | 31.06 | 31.93 | 31.06 | 31.82 | 168,512 | +0.70(+2.26%) |
Apr 26, 2023 | 31.21 | 31.57 | 30.88 | 31.12 | 203,532 | -0.25(-0.80%) |
Apr 25, 2023 | 31.59 | 31.81 | 31.31 | 31.37 | 137,043 | -0.33(-1.05%) |
Apr 24, 2023 | 31.85 | 31.92 | 31.35 | 31.70 | 160,775 | -0.11(-0.35%) |
Apr 21, 2023 | 31.78 | 32.03 | 31.29 | 31.81 | 153,580 | +0.10(+0.32%) |
Apr 20, 2023 | 31.74 | 31.88 | 31.54 | 31.71 | 179,141 | -0.08(-0.26%) |
Apr 19, 2023 | 31.64 | 31.87 | 31.44 | 31.79 | 185,357 | -0.06(-0.20%) |
Apr 18, 2023 | 32.02 | 32.20 | 31.54 | 31.86 | 205,379 | -0.29(-0.89%) |
Apr 17, 2023 | 31.81 | 32.31 | 31.81 | 32.14 | 232,966 | +0.35(+1.10%) |
Apr 14, 2023 | 32.11 | 32.34 | 31.63 | 31.79 | 172,127 | -0.23(-0.72%) |
Apr 13, 2023 | 32.19 | 32.27 | 31.62 | 32.02 | 187,597 | -0.03(-0.09%) |
Apr 12, 2023 | 32.34 | 32.57 | 32.02 | 32.05 | 261,417 | -0.14(-0.43%) |
Apr 11, 2023 | 31.78 | 32.63 | 31.66 | 32.19 | 351,866 | +0.54(+1.72%) |
Apr 10, 2023 | 31.33 | 31.70 | 31.23 | 31.65 | 210,487 | +0.28(+0.88%) |
Apr 06, 2023 | 31.27 | 31.44 | 30.98 | 31.37 | 121,872 | +0.25(+0.80%) |
Apr 05, 2023 | 30.53 | 31.33 | 30.46 | 31.12 | 295,296 | +0.55(+1.81%) |
Apr 04, 2023 | 31.45 | 31.52 | 30.27 | 30.57 | 367,343 | -0.73(-2.33%) |
Apr 03, 2023 | 32.18 | 32.38 | 31.01 | 31.30 | 518,452 | -1.10(-3.39%) |
Mar 31, 2023 | 32.10 | 32.42 | 31.81 | 32.39 | 384,090 | +0.41(+1.30%) |
Mar 30, 2023 | 31.84 | 31.98 | 31.70 | 31.98 | 225,996 | +0.30(+0.96%) |
Mar 29, 2023 | 31.07 | 31.67 | 30.95 | 31.67 | 283,848 | +0.71(+2.29%) |
Mar 28, 2023 | 30.90 | 31.17 | 30.77 | 30.96 | 178,624 | -0.03(-0.09%) |
Mar 27, 2023 | 30.81 | 31.23 | 30.59 | 30.99 | 209,032 | +0.45(+1.48%) |
Mar 24, 2023 | 29.53 | 30.56 | 29.41 | 30.54 | 219,593 | +0.96(+3.24%) |
Mar 23, 2023 | 29.80 | 30.35 | 29.46 | 29.58 | 359,263 | -0.25(-0.83%) |
Mar 22, 2023 | 30.77 | 30.83 | 29.79 | 29.83 | 353,645 | -0.97(-3.14%) |
Mar 21, 2023 | 31.20 | 31.38 | 30.61 | 30.80 | 285,322 | -0.14(-0.44%) |
Mar 20, 2023 | 30.77 | 31.21 | 30.70 | 30.94 | 279,562 | +0.50(+1.63%) |
Mar 17, 2023 | 31.27 | 31.27 | 30.32 | 30.44 | 690,495 | -0.88(-2.81%) |
Mar 16, 2023 | 31.14 | 31.45 | 30.79 | 31.32 | 265,437 | -0.14(-0.44%) |
Mar 15, 2023 | 31.00 | 31.49 | 30.66 | 31.46 | 323,724 | +0.01(+0.03%) |
Mar 14, 2023 | 31.64 | 31.93 | 31.21 | 31.45 | 333,366 | +0.34(+1.09%) |
Mar 13, 2023 | 30.81 | 31.77 | 30.74 | 31.11 | 265,754 | +0.14(+0.44%) |
Mar 10, 2023 | 31.71 | 31.91 | 30.72 | 30.97 | 333,454 | -0.83(-2.60%) |
Mar 09, 2023 | 32.27 | 32.27 | 31.73 | 31.80 | 193,559 | -0.39(-1.20%) |
Mar 08, 2023 | 31.89 | 32.45 | 31.85 | 32.18 | 190,208 | +0.27(+0.83%) |
Mar 07, 2023 | 32.10 | 32.18 | 31.72 | 31.92 | 228,329 | -0.13(-0.40%) |
Mar 06, 2023 | 32.53 | 32.59 | 31.93 | 32.04 | 414,033 | -0.41(-1.27%) |
Mar 03, 2023 | 32.37 | 32.69 | 32.23 | 32.46 | 233,045 | +0.21(+0.65%) |
Mar 02, 2023 | 32.06 | 32.40 | 31.99 | 32.25 | 296,234 | +0.12(+0.37%) |
Mar 01, 2023 | 32.68 | 32.81 | 31.75 | 32.13 | 311,951 | -0.72(-2.18%) |
Feb 28, 2023 | 33.54 | 33.61 | 32.81 | 32.84 | 404,374 | -0.61(-1.81%) |
Feb 27, 2023 | 34.03 | 34.30 | 33.31 | 33.45 | 328,331 | -0.36(-1.06%) |
Feb 24, 2023 | 33.61 | 33.83 | 33.34 | 33.81 | 270,474 | -0.13(-0.38%) |
Feb 23, 2023 | 33.81 | 34.19 | 33.57 | 33.93 | 304,122 | +0.28(+0.84%) |
Feb 22, 2023 | 34.61 | 34.70 | 33.52 | 33.65 | 463,818 | -0.95(-2.76%) |
Feb 21, 2023 | 34.62 | 34.66 | 34.25 | 34.60 | 355,080 | -0.24(-0.68%) |
Feb 17, 2023 | 34.74 | 34.93 | 34.34 | 34.84 | 339,868 | +0.31(+0.90%) |
Feb 16, 2023 | 33.47 | 34.67 | 33.47 | 34.53 | 386,454 | +0.90(+2.67%) |
Feb 15, 2023 | 33.80 | 33.92 | 33.59 | 33.63 | 307,505 | -0.33(-0.97%) |
Feb 14, 2023 | 34.06 | 34.21 | 33.76 | 33.96 | 219,696 | -0.26(-0.75%) |
Feb 13, 2023 | 34.02 | 34.27 | 34.00 | 34.21 | 161,175 | +0.19(+0.56%) |
Feb 10, 2023 | 33.47 | 34.11 | 33.36 | 34.02 | 216,517 | +0.64(+1.91%) |
Feb 09, 2023 | 34.02 | 34.14 | 33.36 | 33.38 | 244,294 | -0.51(-1.51%) |
Feb 08, 2023 | 33.66 | 34.03 | 33.52 | 33.90 | 399,395 | +0.23(+0.68%) |
Feb 07, 2023 | 33.90 | 34.11 | 33.62 | 33.67 | 451,936 | -0.46(-1.34%) |
Feb 06, 2023 | 34.81 | 34.84 | 33.80 | 34.12 | 300,744 | -0.82(-2.35%) |
Feb 03, 2023 | 35.08 | 35.09 | 34.47 | 34.94 | 390,659 | -0.32(-0.91%) |
Feb 02, 2023 | 35.12 | 35.52 | 35.00 | 35.26 | 527,471 | +0.30(+0.86%) |
Feb 01, 2023 | 34.72 | 35.15 | 34.25 | 34.96 | 331,997 | +0.16(+0.47%) |
Jan 31, 2023 | 34.47 | 34.81 | 34.36 | 34.80 | 757,757 | +0.34(+0.98%) |
Jan 30, 2023 | 34.61 | 34.81 | 34.45 | 34.46 | 185,559 | -0.24(-0.68%) |
Jan 27, 2023 | 34.33 | 34.88 | 34.19 | 34.70 | 260,133 | +0.67(+1.98%) |
Jan 26, 2023 | 33.60 | 34.05 | 33.25 | 34.02 | 500,002 | +0.74(+2.22%) |
Jan 25, 2023 | 33.50 | 33.68 | 33.15 | 33.28 | 526,410 | -0.20(-0.60%) |
Jan 24, 2023 | 33.87 | 33.92 | 33.29 | 33.48 | 223,922 | -0.03(-0.08%) |
Jan 23, 2023 | 33.83 | 34.38 | 33.51 | 33.51 | 687,244 | -0.34(-1.00%) |
Jan 20, 2023 | 34.43 | 34.56 | 33.30 | 33.85 | 778,108 | -0.45(-1.30%) |
Jan 19, 2023 | 34.03 | 34.44 | 33.82 | 34.30 | 472,093 | +0.22(+0.64%) |
Jan 18, 2023 | 34.49 | 34.72 | 33.87 | 34.08 | 198,363 | -0.11(-0.32%) |
Jan 17, 2023 | 33.88 | 34.42 | 33.88 | 34.19 | 207,413 | +0.40(+1.18%) |
Jan 13, 2023 | 33.90 | 34.16 | 33.79 | 33.79 | 203,766 | -0.22(-0.64%) |
Jan 12, 2023 | 33.72 | 34.22 | 33.61 | 34.01 | 234,007 | +0.52(+1.54%) |
Jan 11, 2023 | 32.76 | 33.52 | 32.63 | 33.49 | 171,452 | +1.03(+3.19%) |
Jan 10, 2023 | 32.46 | 32.63 | 32.20 | 32.45 | 262,531 | -0.06(-0.20%) |
Jan 09, 2023 | 32.69 | 32.99 | 32.50 | 32.52 | 254,700 | -0.15(-0.47%) |
Jan 06, 2023 | 32.27 | 32.70 | 32.22 | 32.67 | 229,187 | +0.68(+2.13%) |
Jan 05, 2023 | 32.92 | 33.04 | 31.88 | 31.99 | 593,485 | -0.82(-2.49%) |
Jan 04, 2023 | 32.65 | 33.30 | 32.58 | 32.81 | 252,981 | +0.37(+1.15%) |
Jan 03, 2023 | 32.49 | 32.93 | 32.02 | 32.44 | 333,877 | +0.19(+0.59%) |
Dec 30, 2022 | 32.28 | 32.59 | 31.97 | 32.25 | 272,420 | -0.21(-0.64%) |
Dec 29, 2022 | 32.01 | 32.67 | 31.92 | 32.45 | 212,205 | +0.59(+1.85%) |
Dec 28, 2022 | 32.71 | 32.90 | 31.85 | 31.86 | 204,879 | -0.85(-2.61%) |
Dec 27, 2022 | 32.68 | 32.90 | 32.46 | 32.72 | 226,648 | +0.05(+0.14%) |
Dec 23, 2022 | 32.69 | 32.84 | 32.50 | 32.67 | 223,005 | +0.00(+0.00%) |
Dec 22, 2022 | 32.94 | 33.10 | 32.12 | 32.67 | 241,982 | -0.54(-1.61%) |
Dec 21, 2022 | 33.71 | 34.09 | 33.19 | 33.21 | 364,990 | -0.43(-1.27%) |
Dec 20, 2022 | 33.31 | 33.64 | 33.05 | 33.63 | 329,669 | +0.26(+0.78%) |
Dec 19, 2022 | 33.55 | 33.98 | 33.32 | 33.37 | 290,368 | -0.09(-0.27%) |
Dec 16, 2022 | 33.75 | 33.96 | 33.03 | 33.46 | 1,722,446 | -1.16(-3.36%) |
Dec 15, 2022 | 34.47 | 34.69 | 34.09 | 34.63 | 357,739 | +0.14(+0.42%) |
Dec 14, 2022 | 34.54 | 35.12 | 34.36 | 34.48 | 356,124 | -0.48(-1.37%) |
Dec 13, 2022 | 35.67 | 36.06 | 34.93 | 34.96 | 397,030 | +0.01(+0.03%) |
Dec 12, 2022 | 34.93 | 35.04 | 34.36 | 34.95 | 287,708 | +0.10(+0.28%) |
Dec 09, 2022 | 35.07 | 35.19 | 34.74 | 34.85 | 169,782 | -0.30(-0.85%) |
Dec 08, 2022 | 35.37 | 35.72 | 35.00 | 35.15 | 223,913 | -0.21(-0.59%) |
Dec 07, 2022 | 34.96 | 35.81 | 34.92 | 35.36 | 465,077 | +0.40(+1.14%) |
Dec 06, 2022 | 34.83 | 35.04 | 34.74 | 34.96 | 169,924 | +0.14(+0.42%) |
Dec 05, 2022 | 35.51 | 35.51 | 34.73 | 34.82 | 224,799 | -1.07(-2.97%) |
Dec 02, 2022 | 35.09 | 36.14 | 35.03 | 35.88 | 379,313 | +0.63(+1.79%) |
Dec 01, 2022 | 35.74 | 35.94 | 35.02 | 35.25 | 205,023 | -0.23(-0.64%) |
Nov 30, 2022 | 35.02 | 35.62 | 34.37 | 35.48 | 563,269 | +0.23(+0.67%) |
Nov 29, 2022 | 34.42 | 35.38 | 34.36 | 35.24 | 387,690 | +0.89(+2.60%) |
Nov 28, 2022 | 34.97 | 35.52 | 34.31 | 34.35 | 277,609 | -0.55(-1.58%) |
Nov 25, 2022 | 35.21 | 35.24 | 34.86 | 34.90 | 191,289 | -0.21(-0.59%) |
Nov 23, 2022 | 35.12 | 35.34 | 34.71 | 35.11 | 200,167 | -0.15(-0.44%) |
Nov 22, 2022 | 35.38 | 35.53 | 35.06 | 35.26 | 169,610 | -0.12(-0.33%) |
Nov 21, 2022 | 34.99 | 35.50 | 34.85 | 35.38 | 242,073 | +0.38(+1.08%) |
Nov 18, 2022 | 34.96 | 35.25 | 34.67 | 35.00 | 329,387 | +0.49(+1.41%) |
Nov 17, 2022 | 34.49 | 34.54 | 34.15 | 34.51 | 174,293 | -0.03(-0.08%) |
Nov 16, 2022 | 35.41 | 35.64 | 34.49 | 34.54 | 242,212 | -1.01(-2.83%) |
Nov 15, 2022 | 35.73 | 35.94 | 35.24 | 35.55 | 219,648 | -0.14(-0.40%) |
Nov 14, 2022 | 36.09 | 36.09 | 35.29 | 35.69 | 281,980 | -0.60(-1.66%) |
Nov 11, 2022 | 35.58 | 36.41 | 35.25 | 36.29 | 367,204 | +0.67(+1.89%) |
Nov 10, 2022 | 35.26 | 35.68 | 34.85 | 35.62 | 475,669 | +1.14(+3.31%) |
Nov 09, 2022 | 34.44 | 35.05 | 34.36 | 34.48 | 223,755 | +0.05(+0.16%) |
Nov 08, 2022 | 34.65 | 34.81 | 34.05 | 34.42 | 265,677 | -0.52(-1.49%) |
Nov 07, 2022 | 35.07 | 35.32 | 34.31 | 34.94 | 266,912 | -0.04(-0.10%) |
Nov 04, 2022 | 34.40 | 35.55 | 34.38 | 34.98 | 287,533 | +0.75(+2.18%) |
Nov 03, 2022 | 34.22 | 34.58 | 33.35 | 34.23 | 215,863 | -0.15(-0.44%) |
Nov 02, 2022 | 34.32 | 34.97 | 34.21 | 34.39 | 308,659 | +0.04(+0.10%) |
Nov 01, 2022 | 34.91 | 35.17 | 34.16 | 34.35 | 333,960 | -0.40(-1.14%) |
Oct 31, 2022 | 35.04 | 35.38 | 34.58 | 34.75 | 351,316 | -0.46(-1.30%) |
Oct 28, 2022 | 34.94 | 35.28 | 33.96 | 35.20 | 356,970 | -0.13(-0.36%) |
Oct 27, 2022 | 35.57 | 35.94 | 35.15 | 35.33 | 174,679 | +0.12(+0.33%) |
Oct 26, 2022 | 35.11 | 35.45 | 34.74 | 35.21 | 163,962 | +0.39(+1.11%) |
Oct 25, 2022 | 34.33 | 35.39 | 34.33 | 34.83 | 203,423 | +0.49(+1.44%) |
Oct 24, 2022 | 34.46 | 34.73 | 34.05 | 34.33 | 173,828 | +0.13(+0.39%) |
Oct 21, 2022 | 33.92 | 34.55 | 33.46 | 34.20 | 265,309 | +0.22(+0.66%) |
Oct 20, 2022 | 34.14 | 34.31 | 33.85 | 33.97 | 142,606 | -0.06(-0.18%) |
Oct 19, 2022 | 33.88 | 34.29 | 33.74 | 34.04 | 170,352 | -0.03(-0.08%) |
Oct 18, 2022 | 34.07 | 34.50 | 33.81 | 34.06 | 184,529 | +0.30(+0.90%) |
Oct 17, 2022 | 33.27 | 34.13 | 33.23 | 33.76 | 190,358 | +0.91(+2.78%) |
Oct 14, 2022 | 33.52 | 33.60 | 32.67 | 32.85 | 186,499 | -0.30(-0.89%) |
Oct 13, 2022 | 32.39 | 33.26 | 32.06 | 33.14 | 221,738 | +0.38(+1.17%) |
Oct 12, 2022 | 32.27 | 32.93 | 32.07 | 32.76 | 282,740 | +0.32(+0.99%) |
Oct 11, 2022 | 32.35 | 32.58 | 31.90 | 32.44 | 288,759 | -0.02(-0.05%) |
Oct 10, 2022 | 32.62 | 32.90 | 32.41 | 32.45 | 218,104 | +0.05(+0.17%) |
Oct 07, 2022 | 32.60 | 33.00 | 32.11 | 32.40 | 236,498 | -0.20(-0.60%) |
Oct 06, 2022 | 33.29 | 33.39 | 32.46 | 32.60 | 180,518 | -1.00(-2.98%) |
Oct 05, 2022 | 33.64 | 33.83 | 32.86 | 33.60 | 260,262 | -0.36(-1.05%) |
Oct 04, 2022 | 33.79 | 34.48 | 33.68 | 33.96 | 277,681 | +0.54(+1.61%) |
Oct 03, 2022 | 33.53 | 33.92 | 33.03 | 33.42 | 335,066 | -0.06(-0.19%) |
Sep 30, 2022 | 32.75 | 33.66 | 32.75 | 33.48 | 432,930 | +0.85(+2.60%) |
Sep 29, 2022 | 32.97 | 33.05 | 31.76 | 32.63 | 336,081 | -0.61(-1.83%) |
Sep 28, 2022 | 32.30 | 33.46 | 32.30 | 33.24 | 269,571 | +0.79(+2.42%) |
Sep 27, 2022 | 32.95 | 33.17 | 32.31 | 32.45 | 278,171 | -0.42(-1.28%) |
Sep 26, 2022 | 34.31 | 34.31 | 32.33 | 32.87 | 398,767 | -1.56(-4.52%) |
Sep 23, 2022 | 34.90 | 35.19 | 34.13 | 34.43 | 277,982 | -0.90(-2.56%) |
Sep 22, 2022 | 35.90 | 35.90 | 34.84 | 35.33 | 300,786 | -0.54(-1.50%) |
Sep 21, 2022 | 36.86 | 37.11 | 35.83 | 35.87 | 469,923 | -0.77(-2.10%) |
Sep 20, 2022 | 37.12 | 37.15 | 36.35 | 36.64 | 461,222 | -0.88(-2.35%) |
Sep 19, 2022 | 37.13 | 37.55 | 36.89 | 37.52 | 250,340 | +0.00(+0.00%) |
Sep 16, 2022 | 37.69 | 37.88 | 36.88 | 37.52 | 794,764 | -0.29(-0.78%) |
Sep 15, 2022 | 38.28 | 38.72 | 37.72 | 37.81 | 214,782 | -0.54(-1.42%) |
Sep 14, 2022 | 39.47 | 39.54 | 37.96 | 38.36 | 359,591 | -1.14(-2.88%) |
Sep 13, 2022 | 39.67 | 39.86 | 39.28 | 39.49 | 222,976 | -0.43(-1.07%) |
Sep 12, 2022 | 39.69 | 40.12 | 39.48 | 39.92 | 180,123 | +0.50(+1.26%) |
Sep 09, 2022 | 39.19 | 39.65 | 39.04 | 39.42 | 166,655 | +0.31(+0.80%) |
Sep 08, 2022 | 39.20 | 39.58 | 39.08 | 39.11 | 151,239 | -0.37(-0.95%) |
Sep 07, 2022 | 38.89 | 39.59 | 38.89 | 39.49 | 206,621 | +0.60(+1.53%) |
Sep 06, 2022 | 39.15 | 39.23 | 38.56 | 38.89 | 224,440 | -0.06(-0.16%) |
Sep 02, 2022 | 39.78 | 39.98 | 38.86 | 38.95 | 230,601 | -0.51(-1.29%) |
Sep 01, 2022 | 40.01 | 40.30 | 39.13 | 39.46 | 344,067 | -0.49(-1.23%) |
Aug 31, 2022 | 40.21 | 40.33 | 39.68 | 39.95 | 368,735 | -0.22(-0.55%) |
Aug 30, 2022 | 40.05 | 40.33 | 39.83 | 40.17 | 338,913 | +0.35(+0.87%) |
Aug 29, 2022 | 39.67 | 40.09 | 39.33 | 39.82 | 218,673 | -0.02(-0.04%) |
Aug 26, 2022 | 40.05 | 40.48 | 39.44 | 39.84 | 341,182 | -0.19(-0.47%) |
Aug 25, 2022 | 39.38 | 40.15 | 39.36 | 40.03 | 144,542 | +0.55(+1.40%) |
Aug 24, 2022 | 39.39 | 39.73 | 39.24 | 39.48 | 147,889 | +0.20(+0.50%) |
Aug 23, 2022 | 39.80 | 39.81 | 38.84 | 39.28 | 276,007 | -0.55(-1.39%) |
Aug 22, 2022 | 39.69 | 39.91 | 39.33 | 39.83 | 304,550 | +0.00(+0.00%) |
Aug 19, 2022 | 39.24 | 39.93 | 39.19 | 39.83 | 246,977 | +0.58(+1.49%) |
Aug 18, 2022 | 39.66 | 40.19 | 39.17 | 39.25 | 268,640 | -0.41(-1.03%) |
Aug 17, 2022 | 38.99 | 39.77 | 38.78 | 39.66 | 263,823 | +0.40(+1.02%) |
Aug 16, 2022 | 39.35 | 39.54 | 39.15 | 39.26 | 268,983 | -0.24(-0.61%) |
Aug 15, 2022 | 39.35 | 39.50 | 38.92 | 39.50 | 236,162 | +0.14(+0.36%) |
Aug 12, 2022 | 38.68 | 39.45 | 38.52 | 39.35 | 344,302 | +0.82(+2.14%) |
Aug 11, 2022 | 38.54 | 38.67 | 38.16 | 38.53 | 191,003 | +0.15(+0.39%) |
Aug 10, 2022 | 38.84 | 38.84 | 38.04 | 38.38 | 272,284 | -0.12(-0.32%) |
Aug 09, 2022 | 37.91 | 38.50 | 37.73 | 38.50 | 311,683 | +0.63(+1.66%) |
Aug 08, 2022 | 37.05 | 38.04 | 37.05 | 37.87 | 318,822 | +0.82(+2.22%) |
Aug 05, 2022 | 36.87 | 37.14 | 36.49 | 37.05 | 231,891 | +0.04(+0.10%) |
Aug 04, 2022 | 37.40 | 37.59 | 36.94 | 37.01 | 298,520 | -0.31(-0.83%) |
Aug 03, 2022 | 38.14 | 38.24 | 37.32 | 37.33 | 372,887 | -0.54(-1.43%) |
Aug 02, 2022 | 38.39 | 38.68 | 37.85 | 37.87 | 310,364 | -0.43(-1.11%) |
Aug 01, 2022 | 37.66 | 38.44 | 37.46 | 38.29 | 514,289 | +1.16(+3.13%) |
Jul 29, 2022 | 36.83 | 37.83 | 36.42 | 37.13 | 597,340 | +0.82(+2.25%) |
Jul 28, 2022 | 35.89 | 36.31 | 35.67 | 36.31 | 264,021 | +0.67(+1.89%) |
Jul 27, 2022 | 35.38 | 35.82 | 35.38 | 35.64 | 200,526 | +0.22(+0.63%) |
Jul 26, 2022 | 35.39 | 35.67 | 35.21 | 35.42 | 217,062 | +0.17(+0.48%) |
Jul 25, 2022 | 35.10 | 35.57 | 35.00 | 35.25 | 249,497 | +0.28(+0.81%) |
Jul 22, 2022 | 34.83 | 35.02 | 34.60 | 34.97 | 159,302 | +0.39(+1.13%) |
Jul 21, 2022 | 34.52 | 34.59 | 33.64 | 34.58 | 279,995 | -0.11(-0.31%) |
Jul 20, 2022 | 35.02 | 35.15 | 34.66 | 34.68 | 210,426 | -0.36(-1.04%) |
Jul 19, 2022 | 35.06 | 35.28 | 34.81 | 35.05 | 216,301 | +0.19(+0.56%) |
Jul 18, 2022 | 35.21 | 35.49 | 34.80 | 34.85 | 213,482 | -0.30(-0.85%) |
Jul 15, 2022 | 35.28 | 35.43 | 34.92 | 35.15 | 268,951 | +0.28(+0.81%) |
Jul 14, 2022 | 34.04 | 34.95 | 34.02 | 34.87 | 239,801 | +0.44(+1.28%) |
Jul 13, 2022 | 34.48 | 34.66 | 34.09 | 34.43 | 153,211 | -0.22(-0.64%) |
Jul 12, 2022 | 34.22 | 34.78 | 34.10 | 34.65 | 291,653 | +0.52(+1.52%) |
Jul 11, 2022 | 33.99 | 34.23 | 33.80 | 34.13 | 262,402 | +0.30(+0.89%) |
Jul 08, 2022 | 33.94 | 34.04 | 33.65 | 33.83 | 204,795 | +0.09(+0.26%) |
Jul 07, 2022 | 33.94 | 34.07 | 33.68 | 33.74 | 189,353 | -0.04(-0.10%) |
Jul 06, 2022 | 33.94 | 34.17 | 33.47 | 33.78 | 323,276 | -0.16(-0.47%) |
Jul 05, 2022 | 34.42 | 34.42 | 33.27 | 33.94 | 313,616 | -0.30(-0.88%) |
Jul 01, 2022 | 33.76 | 34.37 | 33.65 | 34.24 | 280,570 | +0.38(+1.12%) |
Jun 30, 2022 | 33.95 | 34.17 | 33.64 | 33.86 | 328,444 | -0.34(-0.98%) |
Jun 29, 2022 | 34.05 | 34.32 | 33.90 | 34.19 | 244,607 | +0.07(+0.21%) |
Jun 28, 2022 | 34.44 | 34.66 | 34.10 | 34.12 | 185,806 | -0.06(-0.18%) |
Jun 27, 2022 | 34.32 | 34.64 | 34.06 | 34.18 | 252,100 | -0.13(-0.39%) |
Jun 24, 2022 | 34.15 | 34.44 | 34.11 | 34.32 | 572,486 | +0.19(+0.54%) |
Jun 23, 2022 | 33.65 | 34.32 | 33.36 | 34.13 | 251,298 | +0.45(+1.34%) |
Jun 22, 2022 | 33.09 | 34.27 | 32.82 | 33.68 | 308,715 | +0.35(+1.06%) |
Jun 21, 2022 | 33.27 | 34.09 | 33.03 | 33.33 | 318,249 | +0.71(+2.16%) |
Jun 17, 2022 | 32.41 | 32.82 | 32.23 | 32.62 | 497,168 | +0.21(+0.65%) |
Jun 16, 2022 | 32.00 | 32.64 | 31.66 | 32.41 | 334,789 | -0.25(-0.75%) |
Jun 15, 2022 | 31.49 | 33.04 | 31.49 | 32.66 | 276,292 | +1.33(+4.26%) |
Jun 14, 2022 | 32.08 | 32.18 | 31.03 | 31.32 | 332,062 | -0.87(-2.70%) |
Jun 13, 2022 | 33.27 | 33.55 | 32.06 | 32.19 | 320,983 | -1.66(-4.90%) |
Jun 10, 2022 | 33.92 | 34.07 | 33.49 | 33.85 | 205,329 | -0.19(-0.57%) |
Jun 09, 2022 | 34.26 | 34.39 | 33.91 | 34.04 | 216,169 | -0.16(-0.46%) |
Jun 08, 2022 | 34.16 | 34.53 | 33.86 | 34.20 | 362,685 | -0.24(-0.69%) |
Jun 07, 2022 | 33.39 | 34.46 | 33.29 | 34.44 | 338,751 | +1.00(+2.99%) |
Jun 06, 2022 | 33.82 | 33.82 | 33.22 | 33.44 | 145,917 | -0.02(-0.05%) |
Jun 03, 2022 | 33.56 | 33.84 | 33.32 | 33.46 | 143,586 | -0.31(-0.91%) |
Jun 02, 2022 | 34.08 | 34.08 | 33.35 | 33.76 | 218,338 | -0.23(-0.67%) |
Jun 01, 2022 | 33.97 | 34.19 | 33.10 | 33.99 | 438,148 | +0.00(+0.00%) |
May 31, 2022 | 33.88 | 34.03 | 33.45 | 33.99 | 454,182 | +0.04(+0.13%) |
May 27, 2022 | 33.96 | 34.07 | 33.68 | 33.95 | 210,577 | +0.18(+0.55%) |
May 26, 2022 | 33.86 | 33.96 | 33.51 | 33.76 | 385,348 | +0.00(+0.00%) |
May 25, 2022 | 33.43 | 33.87 | 33.32 | 33.76 | 311,412 | +0.44(+1.32%) |
May 24, 2022 | 32.64 | 33.51 | 32.20 | 33.32 | 707,420 | +0.79(+2.43%) |
May 23, 2022 | 32.71 | 33.08 | 32.40 | 32.53 | 279,823 | -0.18(-0.54%) |
May 20, 2022 | 32.83 | 33.17 | 32.20 | 32.71 | 573,087 | +0.11(+0.32%) |
May 19, 2022 | 32.80 | 33.45 | 32.42 | 32.60 | 425,562 | -0.47(-1.43%) |
May 18, 2022 | 32.85 | 33.56 | 32.74 | 33.08 | 757,651 | +0.17(+0.53%) |
May 17, 2022 | 32.12 | 32.95 | 31.86 | 32.90 | 351,143 | +0.90(+2.81%) |
May 16, 2022 | 31.28 | 32.13 | 31.16 | 32.00 | 362,706 | +0.72(+2.32%) |
May 13, 2022 | 31.06 | 31.37 | 30.48 | 31.28 | 349,624 | +0.28(+0.90%) |
May 12, 2022 | 30.21 | 31.03 | 30.06 | 31.00 | 350,853 | +0.84(+2.78%) |
May 11, 2022 | 30.24 | 30.77 | 29.80 | 30.16 | 221,212 | +0.08(+0.26%) |
May 10, 2022 | 31.00 | 31.25 | 29.62 | 30.08 | 490,941 | -0.67(-2.19%) |
May 09, 2022 | 30.45 | 31.18 | 30.14 | 30.75 | 326,223 | +0.06(+0.20%) |
May 06, 2022 | 30.64 | 30.99 | 30.30 | 30.69 | 294,075 | +0.05(+0.17%) |
May 05, 2022 | 30.30 | 30.65 | 30.08 | 30.64 | 263,203 | +0.24(+0.78%) |
May 04, 2022 | 29.94 | 30.51 | 29.74 | 30.40 | 279,539 | +0.46(+1.55%) |
May 03, 2022 | 28.62 | 30.03 | 28.57 | 29.94 | 329,798 | +1.44(+5.05%) |