Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.28 | 34.48 | 34.26 | 34.47 | 387,776 | +0.06(+0.17%) |
Apr 27, 2023 | 34.26 | 34.41 | 34.16 | 34.41 | 426,386 | +0.43(+1.26%) |
Apr 26, 2023 | 34.06 | 34.12 | 33.94 | 33.98 | 339,471 | -0.11(-0.31%) |
Apr 25, 2023 | 34.34 | 34.36 | 34.06 | 34.08 | 305,567 | -0.35(-1.03%) |
Apr 24, 2023 | 34.44 | 34.46 | 34.37 | 34.44 | 306,719 | +0.01(+0.03%) |
Apr 21, 2023 | 34.26 | 34.43 | 34.22 | 34.43 | 337,981 | +0.16(+0.47%) |
Apr 20, 2023 | 34.16 | 34.33 | 34.16 | 34.26 | 468,616 | -0.07(-0.19%) |
Apr 19, 2023 | 34.24 | 34.34 | 34.23 | 34.33 | 335,710 | -0.04(-0.11%) |
Apr 18, 2023 | 34.38 | 34.41 | 34.30 | 34.37 | 294,475 | +0.06(+0.17%) |
Apr 17, 2023 | 34.24 | 34.31 | 34.17 | 34.31 | 324,657 | +0.13(+0.39%) |
Apr 14, 2023 | 34.20 | 34.27 | 34.09 | 34.18 | 244,112 | +0.07(+0.20%) |
Apr 13, 2023 | 33.94 | 34.15 | 33.89 | 34.11 | 267,894 | +0.27(+0.79%) |
Apr 12, 2023 | 33.91 | 33.99 | 33.79 | 33.84 | 263,161 | +0.01(+0.03%) |
Apr 11, 2023 | 33.76 | 33.89 | 33.75 | 33.84 | 294,165 | +0.05(+0.14%) |
Apr 10, 2023 | 33.58 | 33.81 | 33.54 | 33.79 | 326,470 | +0.20(+0.60%) |
Apr 06, 2023 | 33.47 | 33.65 | 33.46 | 33.59 | 293,102 | +0.19(+0.57%) |
Apr 05, 2023 | 33.41 | 33.42 | 33.26 | 33.40 | 380,407 | -0.12(-0.37%) |
Apr 04, 2023 | 33.72 | 33.72 | 33.46 | 33.52 | 573,045 | -0.17(-0.51%) |
Apr 03, 2023 | 33.58 | 33.69 | 33.51 | 33.69 | 720,185 | +0.08(+0.23%) |
Mar 31, 2023 | 33.46 | 33.62 | 33.46 | 33.62 | 470,242 | +0.29(+0.86%) |
Mar 30, 2023 | 33.28 | 33.35 | 33.25 | 33.33 | 326,099 | +0.27(+0.81%) |
Mar 29, 2023 | 33.01 | 33.09 | 32.93 | 33.06 | 413,337 | +0.54(+1.67%) |
Mar 28, 2023 | 32.53 | 32.60 | 32.45 | 32.52 | 449,163 | -0.11(-0.32%) |
Mar 27, 2023 | 32.54 | 32.66 | 32.49 | 32.62 | 360,044 | +0.32(+0.98%) |
Mar 24, 2023 | 32.21 | 32.36 | 32.06 | 32.31 | 416,951 | +0.01(+0.03%) |
Mar 23, 2023 | 32.52 | 32.68 | 32.17 | 32.30 | 337,438 | -0.02(-0.06%) |
Mar 22, 2023 | 32.66 | 32.75 | 32.30 | 32.32 | 606,685 | -0.32(-0.99%) |
Mar 21, 2023 | 32.58 | 32.69 | 32.49 | 32.64 | 330,390 | +0.48(+1.48%) |
Mar 20, 2023 | 32.00 | 32.25 | 31.95 | 32.16 | 421,459 | +0.36(+1.14%) |
Mar 17, 2023 | 32.00 | 32.01 | 31.73 | 31.80 | 645,513 | -0.54(-1.68%) |
Mar 16, 2023 | 31.69 | 32.36 | 31.69 | 32.35 | 826,535 | +0.39(+1.23%) |
Mar 15, 2023 | 31.74 | 31.96 | 31.59 | 31.95 | 758,597 | -0.73(-2.22%) |
Mar 14, 2023 | 32.58 | 32.70 | 32.30 | 32.68 | 508,006 | +0.44(+1.36%) |
Mar 13, 2023 | 32.18 | 32.43 | 32.13 | 32.24 | 590,222 | -0.55(-1.69%) |
Mar 10, 2023 | 33.17 | 33.17 | 32.74 | 32.79 | 657,969 | -0.55(-1.66%) |
Mar 09, 2023 | 33.68 | 33.74 | 33.31 | 33.35 | 516,360 | -0.37(-1.10%) |
Mar 08, 2023 | 33.61 | 33.73 | 33.61 | 33.72 | 428,549 | +0.14(+0.43%) |
Mar 07, 2023 | 33.76 | 33.79 | 33.48 | 33.58 | 311,323 | -0.12(-0.37%) |
Mar 06, 2023 | 33.72 | 33.79 | 33.68 | 33.70 | 453,564 | -0.09(-0.25%) |
Mar 03, 2023 | 33.59 | 33.80 | 33.56 | 33.79 | 471,305 | +0.32(+0.94%) |
Mar 02, 2023 | 33.20 | 33.48 | 33.20 | 33.47 | 370,188 | +0.22(+0.66%) |
Mar 01, 2023 | 33.28 | 33.33 | 33.12 | 33.25 | 515,283 | +0.10(+0.29%) |
Feb 28, 2023 | 33.23 | 33.27 | 33.15 | 33.16 | 336,275 | -0.19(-0.57%) |
Feb 27, 2023 | 33.35 | 33.41 | 33.31 | 33.35 | 338,891 | +0.26(+0.78%) |
Feb 24, 2023 | 33.10 | 33.15 | 32.97 | 33.09 | 437,792 | -0.30(-0.89%) |
Feb 23, 2023 | 33.37 | 33.41 | 33.17 | 33.39 | 670,376 | +0.15(+0.46%) |
Feb 22, 2023 | 33.21 | 33.39 | 33.14 | 33.23 | 594,158 | -0.05(-0.14%) |
Feb 21, 2023 | 33.41 | 33.45 | 33.28 | 33.28 | 572,168 | -0.27(-0.80%) |
Feb 17, 2023 | 33.44 | 33.58 | 33.43 | 33.55 | 416,715 | +0.03(+0.09%) |
Feb 16, 2023 | 33.42 | 33.64 | 33.41 | 33.52 | 830,244 | -0.10(-0.28%) |
Feb 15, 2023 | 33.39 | 33.62 | 33.39 | 33.62 | 476,768 | +0.07(+0.20%) |
Feb 14, 2023 | 33.39 | 33.58 | 33.28 | 33.55 | 582,740 | +0.07(+0.20%) |
Feb 13, 2023 | 33.31 | 33.48 | 33.29 | 33.48 | 344,991 | +0.27(+0.81%) |
Feb 10, 2023 | 33.13 | 33.24 | 33.08 | 33.21 | 336,664 | -0.06(-0.17%) |
Feb 09, 2023 | 33.47 | 33.51 | 33.22 | 33.27 | 388,816 | +0.01(+0.03%) |
Feb 08, 2023 | 33.36 | 33.41 | 33.18 | 33.26 | 1,111,906 | -0.18(-0.54%) |
Feb 07, 2023 | 33.17 | 33.45 | 33.11 | 33.44 | 1,013,259 | +0.14(+0.43%) |
Feb 06, 2023 | 33.24 | 33.30 | 33.14 | 33.30 | 319,021 | -0.12(-0.37%) |
Feb 03, 2023 | 33.10 | 33.50 | 33.10 | 33.42 | 971,155 | +0.16(+0.49%) |
Feb 02, 2023 | 33.23 | 33.29 | 33.10 | 33.26 | 514,323 | +0.15(+0.46%) |
Feb 01, 2023 | 33.01 | 33.21 | 32.84 | 33.11 | 2,398,669 | -0.05(-0.14%) |
Jan 31, 2023 | 32.94 | 33.16 | 32.87 | 33.16 | 565,755 | +0.13(+0.40%) |
Jan 30, 2023 | 33.02 | 33.15 | 33.02 | 33.02 | 345,816 | -0.07(-0.20%) |
Jan 27, 2023 | 33.00 | 33.18 | 33.00 | 33.09 | 391,745 | -0.08(-0.23%) |
Jan 26, 2023 | 33.10 | 33.17 | 32.99 | 33.17 | 337,647 | +0.11(+0.35%) |
Jan 25, 2023 | 32.80 | 33.07 | 32.79 | 33.05 | 668,455 | +0.09(+0.26%) |
Jan 24, 2023 | 32.89 | 33.01 | 32.84 | 32.97 | 272,070 | -0.06(-0.17%) |
Jan 23, 2023 | 32.82 | 33.03 | 32.81 | 33.02 | 437,192 | +0.15(+0.46%) |
Jan 20, 2023 | 32.67 | 32.87 | 32.62 | 32.87 | 501,662 | +0.33(+1.03%) |
Jan 19, 2023 | 32.52 | 32.60 | 32.44 | 32.54 | 486,166 | -0.15(-0.47%) |
Jan 18, 2023 | 32.95 | 32.95 | 32.68 | 32.69 | 317,365 | -0.10(-0.29%) |
Jan 17, 2023 | 32.71 | 32.89 | 32.70 | 32.78 | 452,257 | +0.13(+0.41%) |
Jan 13, 2023 | 32.41 | 32.65 | 32.41 | 32.65 | 226,982 | +0.10(+0.29%) |
Jan 12, 2023 | 32.46 | 32.58 | 32.32 | 32.56 | 350,289 | +0.14(+0.44%) |
Jan 11, 2023 | 32.33 | 32.41 | 32.24 | 32.41 | 331,556 | +0.26(+0.80%) |
Jan 10, 2023 | 32.00 | 32.15 | 31.97 | 32.15 | 293,515 | +0.14(+0.45%) |
Jan 09, 2023 | 32.14 | 32.25 | 32.00 | 32.01 | 748,473 | -0.03(-0.09%) |
Jan 06, 2023 | 31.80 | 32.07 | 31.60 | 32.04 | 379,310 | +0.41(+1.30%) |
Jan 05, 2023 | 31.58 | 31.71 | 31.56 | 31.63 | 422,368 | -0.05(-0.15%) |
Jan 04, 2023 | 31.56 | 31.71 | 31.50 | 31.68 | 634,815 | +0.35(+1.13%) |
Jan 03, 2023 | 31.37 | 31.40 | 31.18 | 31.32 | 825,002 | +0.54(+1.77%) |
Dec 30, 2022 | 30.93 | 31.03 | 30.71 | 30.78 | 662,797 | -0.46(-1.47%) |
Dec 29, 2022 | 31.14 | 31.33 | 31.12 | 31.24 | 696,861 | +0.28(+0.89%) |
Dec 28, 2022 | 31.17 | 31.23 | 30.96 | 30.96 | 820,661 | -0.22(-0.70%) |
Dec 27, 2022 | 31.21 | 31.25 | 31.11 | 31.18 | 828,654 | +0.03(+0.09%) |
Dec 23, 2022 | 30.98 | 31.15 | 30.95 | 31.15 | 575,525 | +0.13(+0.43%) |
Dec 22, 2022 | 31.14 | 31.16 | 30.82 | 31.02 | 542,559 | -0.16(-0.52%) |
Dec 21, 2022 | 31.06 | 31.27 | 31.06 | 31.18 | 729,721 | +0.34(+1.11%) |
Dec 20, 2022 | 30.82 | 30.93 | 30.79 | 30.84 | 1,613,798 | -0.13(-0.43%) |
Dec 19, 2022 | 31.14 | 31.15 | 30.90 | 30.97 | 901,268 | -0.10(-0.31%) |
Dec 16, 2022 | 31.01 | 31.11 | 30.88 | 31.07 | 1,137,287 | -0.26(-0.82%) |
Dec 15, 2022 | 31.47 | 31.50 | 31.28 | 31.32 | 2,222,522 | -0.47(-1.47%) |
Dec 14, 2022 | 31.89 | 32.02 | 31.68 | 31.79 | 2,288,745 | -0.12(-0.39%) |
Dec 13, 2022 | 32.16 | 32.24 | 31.79 | 31.91 | 1,103,501 | +0.17(+0.54%) |
Dec 12, 2022 | 31.59 | 31.75 | 31.52 | 31.74 | 1,545,356 | +0.16(+0.51%) |
Dec 09, 2022 | 31.59 | 31.73 | 31.56 | 31.58 | 1,534,395 | +0.03(+0.09%) |
Dec 08, 2022 | 31.44 | 31.56 | 31.38 | 31.55 | 1,141,975 | +0.08(+0.24%) |
Dec 07, 2022 | 31.48 | 31.61 | 31.42 | 31.48 | 738,270 | -0.13(-0.42%) |
Dec 06, 2022 | 31.70 | 31.74 | 31.49 | 31.61 | 2,604,443 | -0.07(-0.21%) |
Dec 05, 2022 | 31.81 | 31.88 | 31.63 | 31.68 | 4,095,602 | -0.18(-0.55%) |
Dec 02, 2022 | 31.71 | 31.92 | 31.71 | 31.85 | 1,922,259 | -0.13(-0.39%) |
Dec 01, 2022 | 32.09 | 32.09 | 31.91 | 31.98 | 674,450 | -0.19(-0.60%) |
Nov 30, 2022 | 31.88 | 32.17 | 31.74 | 32.17 | 888,837 | +0.43(+1.35%) |
Nov 29, 2022 | 31.70 | 31.80 | 31.63 | 31.74 | 1,068,053 | +0.08(+0.25%) |
Nov 28, 2022 | 31.70 | 31.83 | 31.63 | 31.66 | 1,538,861 | -0.25(-0.77%) |
Nov 25, 2022 | 31.82 | 31.96 | 31.82 | 31.91 | 480,762 | +0.15(+0.48%) |
Nov 23, 2022 | 31.74 | 31.83 | 31.69 | 31.76 | 1,736,742 | -0.03(-0.08%) |
Nov 22, 2022 | 31.58 | 31.78 | 31.54 | 31.78 | 1,240,773 | +0.32(+1.01%) |
Nov 21, 2022 | 31.39 | 31.50 | 31.33 | 31.47 | 635,436 | +0.03(+0.08%) |
Nov 18, 2022 | 31.49 | 31.50 | 31.35 | 31.44 | 534,655 | +0.10(+0.32%) |
Nov 17, 2022 | 31.06 | 31.34 | 31.02 | 31.34 | 536,021 | +0.14(+0.46%) |
Nov 16, 2022 | 31.33 | 31.33 | 31.18 | 31.20 | 746,862 | -0.14(-0.45%) |
Nov 15, 2022 | 31.50 | 31.58 | 31.14 | 31.34 | 739,027 | +0.08(+0.27%) |
Nov 14, 2022 | 31.42 | 31.51 | 31.21 | 31.26 | 572,943 | -0.15(-0.48%) |
Nov 11, 2022 | 31.27 | 31.43 | 31.23 | 31.41 | 1,298,295 | +0.14(+0.46%) |
Nov 10, 2022 | 31.07 | 31.27 | 30.89 | 31.27 | 883,730 | +0.93(+3.07%) |
Nov 09, 2022 | 30.49 | 30.58 | 30.33 | 30.33 | 666,235 | -0.22(-0.71%) |
Nov 08, 2022 | 30.50 | 30.64 | 30.38 | 30.55 | 957,723 | +0.23(+0.75%) |
Nov 07, 2022 | 30.35 | 30.40 | 30.28 | 30.33 | 516,979 | -0.03(-0.11%) |
Nov 04, 2022 | 30.27 | 30.42 | 30.13 | 30.36 | 1,365,732 | +0.65(+2.17%) |
Nov 03, 2022 | 29.55 | 29.81 | 29.51 | 29.71 | 848,573 | +0.01(+0.03%) |
Nov 02, 2022 | 29.94 | 29.69 | 29.71 | 961,736 | -0.32(-1.06%) | |
Nov 01, 2022 | 30.19 | 30.22 | 29.92 | 30.02 | 669,570 | +0.20(+0.67%) |
Oct 31, 2022 | 29.76 | 29.86 | 29.74 | 29.82 | 592,323 | -0.03(-0.11%) |
Oct 28, 2022 | 29.53 | 29.87 | 29.53 | 29.86 | 825,618 | +0.34(+1.16%) |
Oct 27, 2022 | 29.61 | 29.75 | 29.49 | 29.51 | 794,895 | -0.07(-0.23%) |
Oct 26, 2022 | 29.51 | 29.81 | 29.50 | 29.58 | 590,209 | -0.07(-0.23%) |
Oct 25, 2022 | 29.31 | 29.65 | 29.31 | 29.65 | 618,563 | +0.38(+1.29%) |
Oct 24, 2022 | 29.25 | 29.35 | 29.09 | 29.27 | 537,104 | +0.08(+0.26%) |
Oct 21, 2022 | 28.79 | 29.19 | 28.77 | 29.19 | 923,655 | +0.26(+0.90%) |
Oct 20, 2022 | 29.01 | 29.20 | 28.91 | 28.93 | 716,376 | -0.05(-0.17%) |
Oct 19, 2022 | 29.05 | 29.11 | 28.85 | 28.99 | 597,468 | -0.18(-0.63%) |
Oct 18, 2022 | 29.33 | 29.35 | 29.02 | 29.17 | 1,692,888 | +0.18(+0.64%) |
Oct 17, 2022 | 28.96 | 29.08 | 28.93 | 28.99 | 669,143 | +0.49(+1.74%) |
Oct 14, 2022 | 28.95 | 29.04 | 28.47 | 28.49 | 881,583 | -0.22(-0.76%) |
Oct 13, 2022 | 27.88 | 28.77 | 27.81 | 28.71 | 1,212,782 | +0.42(+1.48%) |
Oct 12, 2022 | 28.31 | 28.40 | 28.26 | 28.29 | 711,002 | -0.07(-0.24%) |
Oct 11, 2022 | 28.44 | 28.59 | 28.28 | 28.36 | 839,067 | -0.29(-1.00%) |
Oct 10, 2022 | 28.77 | 28.78 | 28.52 | 28.64 | 486,862 | -0.07(-0.23%) |
Oct 07, 2022 | 28.92 | 28.92 | 28.61 | 28.71 | 1,589,732 | -0.28(-0.95%) |
Oct 06, 2022 | 29.03 | 29.15 | 28.96 | 28.99 | 933,029 | -0.27(-0.92%) |
Oct 05, 2022 | 29.14 | 29.36 | 29.02 | 29.25 | 1,000,272 | -0.09(-0.31%) |
Oct 04, 2022 | 29.14 | 29.39 | 29.14 | 29.35 | 1,443,195 | +0.84(+2.94%) |
Oct 03, 2022 | 28.32 | 28.63 | 28.29 | 28.51 | 1,577,488 | +0.44(+1.58%) |
Sep 30, 2022 | 28.08 | 28.35 | 28.03 | 28.06 | 914,170 | -0.08(-0.27%) |
Sep 29, 2022 | 28.28 | 28.28 | 27.91 | 28.14 | 1,593,231 | -0.45(-1.58%) |
Sep 28, 2022 | 28.24 | 28.64 | 28.19 | 28.59 | 1,085,266 | +0.31(+1.10%) |
Sep 27, 2022 | 28.48 | 28.57 | 28.13 | 28.28 | 717,010 | -0.13(-0.44%) |
Sep 26, 2022 | 28.40 | 28.58 | 28.31 | 28.41 | 900,738 | -0.09(-0.32%) |
Sep 23, 2022 | 28.57 | 28.57 | 28.36 | 28.50 | 751,171 | -0.49(-1.71%) |
Sep 22, 2022 | 29.14 | 29.15 | 28.93 | 28.99 | 725,540 | -0.12(-0.40%) |
Sep 21, 2022 | 29.35 | 29.54 | 29.09 | 29.11 | 515,527 | -0.15(-0.52%) |
Sep 20, 2022 | 29.39 | 29.39 | 29.11 | 29.26 | 580,577 | -0.39(-1.30%) |
Sep 19, 2022 | 29.33 | 29.65 | 29.30 | 29.65 | 384,228 | +0.10(+0.34%) |
Sep 16, 2022 | 29.54 | 29.62 | 29.42 | 29.55 | 817,130 | -0.20(-0.68%) |
Sep 15, 2022 | 29.76 | 29.93 | 29.69 | 29.75 | 884,839 | -0.18(-0.62%) |
Sep 14, 2022 | 29.87 | 29.98 | 29.79 | 29.93 | 785,195 | +0.03(+0.08%) |
Sep 13, 2022 | 30.28 | 30.38 | 29.89 | 29.91 | 985,367 | -0.65(-2.14%) |
Sep 12, 2022 | 30.50 | 30.66 | 30.50 | 30.56 | 754,826 | +0.24(+0.80%) |
Sep 09, 2022 | 30.12 | 30.32 | 30.12 | 30.32 | 667,376 | +0.51(+1.72%) |
Sep 08, 2022 | 29.54 | 29.86 | 29.47 | 29.81 | 580,305 | +0.08(+0.25%) |
Sep 07, 2022 | 29.52 | 29.74 | 29.50 | 29.73 | 481,727 | +0.13(+0.45%) |
Sep 06, 2022 | 29.76 | 29.79 | 29.53 | 29.60 | 671,120 | +0.14(+0.48%) |
Sep 02, 2022 | 29.77 | 29.95 | 29.38 | 29.45 | 532,672 | -0.18(-0.59%) |
Sep 01, 2022 | 29.48 | 29.65 | 29.39 | 29.63 | 685,206 | -0.16(-0.53%) |
Aug 31, 2022 | 30.05 | 30.11 | 29.78 | 29.79 | 597,371 | -0.18(-0.62%) |
Aug 30, 2022 | 30.29 | 30.33 | 29.93 | 29.97 | 607,686 | -0.19(-0.64%) |
Aug 29, 2022 | 30.10 | 30.24 | 30.05 | 30.17 | 473,218 | +0.00(+0.00%) |
Aug 26, 2022 | 30.70 | 30.72 | 30.15 | 30.17 | 661,540 | -0.65(-2.12%) |
Aug 25, 2022 | 30.62 | 30.82 | 30.57 | 30.82 | 626,649 | +0.26(+0.85%) |
Aug 24, 2022 | 30.50 | 30.62 | 30.46 | 30.56 | 447,679 | +0.08(+0.27%) |
Aug 23, 2022 | 30.52 | 30.58 | 30.43 | 30.48 | 543,645 | -0.12(-0.38%) |
Aug 22, 2022 | 30.61 | 30.67 | 30.52 | 30.59 | 458,570 | -0.32(-1.03%) |
Aug 19, 2022 | 31.02 | 31.05 | 30.86 | 30.91 | 564,216 | -0.23(-0.73%) |
Aug 18, 2022 | 31.07 | 31.16 | 31.00 | 31.14 | 807,628 | +0.09(+0.30%) |
Aug 17, 2022 | 31.00 | 31.14 | 30.93 | 31.05 | 935,048 | -0.15(-0.48%) |
Aug 16, 2022 | 31.08 | 31.23 | 31.03 | 31.20 | 409,405 | +0.03(+0.11%) |
Aug 15, 2022 | 30.94 | 31.19 | 30.90 | 31.16 | 645,896 | +0.01(+0.03%) |
Aug 12, 2022 | 30.94 | 31.16 | 30.91 | 31.16 | 331,332 | +0.34(+1.09%) |
Aug 11, 2022 | 30.85 | 30.92 | 30.76 | 30.82 | 534,277 | -0.02(-0.05%) |
Aug 10, 2022 | 30.81 | 30.84 | 30.69 | 30.84 | 441,538 | +0.33(+1.07%) |
Aug 09, 2022 | 30.61 | 30.63 | 30.48 | 30.51 | 692,857 | -0.17(-0.55%) |
Aug 08, 2022 | 30.82 | 30.88 | 30.64 | 30.68 | 352,216 | +0.02(+0.05%) |
Aug 05, 2022 | 30.58 | 30.70 | 30.54 | 30.66 | 499,115 | +0.03(+0.11%) |
Aug 04, 2022 | 30.70 | 30.73 | 30.59 | 30.63 | 458,870 | -0.02(-0.05%) |
Aug 03, 2022 | 30.57 | 30.70 | 30.52 | 30.64 | 764,830 | +0.23(+0.74%) |
Aug 02, 2022 | 30.47 | 30.59 | 30.39 | 30.42 | 779,595 | -0.19(-0.63%) |
Aug 01, 2022 | 30.64 | 30.75 | 30.51 | 30.61 | 658,663 | -0.14(-0.46%) |
Jul 29, 2022 | 30.56 | 30.76 | 30.55 | 30.75 | 1,933,908 | +0.29(+0.96%) |
Jul 28, 2022 | 30.27 | 30.49 | 30.17 | 30.46 | 454,868 | +0.08(+0.25%) |
Jul 27, 2022 | 30.14 | 30.39 | 30.13 | 30.38 | 509,908 | +0.46(+1.54%) |
Jul 26, 2022 | 30.02 | 30.06 | 29.91 | 29.92 | 511,499 | -0.23(-0.75%) |
Jul 25, 2022 | 30.11 | 30.19 | 30.04 | 30.15 | 652,039 | +0.20(+0.67%) |
Jul 22, 2022 | 30.18 | 30.24 | 29.87 | 29.95 | 992,621 | -0.18(-0.61%) |
Jul 21, 2022 | 29.87 | 30.15 | 29.87 | 30.13 | 1,149,838 | +0.24(+0.81%) |
Jul 20, 2022 | 29.97 | 30.03 | 29.80 | 29.89 | 682,248 | -0.13(-0.45%) |
Jul 19, 2022 | 29.75 | 30.04 | 29.71 | 30.02 | 776,841 | +0.61(+2.08%) |
Jul 18, 2022 | 29.71 | 29.71 | 29.38 | 29.41 | 870,405 | -0.01(-0.03%) |
Jul 15, 2022 | 29.18 | 29.43 | 29.17 | 29.42 | 465,906 | +0.29(+1.01%) |
Jul 14, 2022 | 29.02 | 29.13 | 28.83 | 29.13 | 398,614 | -0.22(-0.74%) |
Jul 13, 2022 | 29.09 | 29.41 | 29.06 | 29.35 | 604,631 | -0.06(-0.20%) |
Jul 12, 2022 | 29.34 | 29.56 | 29.30 | 29.40 | 514,487 | -0.01(-0.03%) |
Jul 11, 2022 | 29.50 | 29.56 | 29.40 | 29.41 | 396,400 | -0.13(-0.45%) |
Jul 08, 2022 | 29.45 | 29.64 | 29.42 | 29.55 | 546,702 | +0.04(+0.14%) |
Jul 07, 2022 | 29.35 | 29.54 | 29.35 | 29.50 | 4,157,804 | +0.34(+1.15%) |
Jul 06, 2022 | 29.05 | 29.23 | 28.97 | 29.17 | 921,179 | +0.13(+0.46%) |
Jul 05, 2022 | 28.73 | 29.04 | 28.67 | 29.04 | 1,137,288 | -0.31(-1.06%) |
Jul 01, 2022 | 28.98 | 29.35 | 28.94 | 29.35 | 854,994 | +0.17(+0.57%) |
Jun 30, 2022 | 28.95 | 29.22 | 28.83 | 29.18 | 675,973 | -0.28(-0.94%) |
Jun 29, 2022 | 29.58 | 29.58 | 29.40 | 29.45 | 683,197 | +0.05(+0.17%) |
Jun 28, 2022 | 29.77 | 29.88 | 29.40 | 29.40 | 636,697 | -0.07(-0.23%) |
Jun 27, 2022 | 29.52 | 29.56 | 29.40 | 29.47 | 864,515 | -0.10(-0.34%) |
Jun 24, 2022 | 29.12 | 29.57 | 29.12 | 29.57 | 814,521 | +0.80(+2.77%) |
Jun 23, 2022 | 28.77 | 28.79 | 28.54 | 28.78 | 646,968 | -0.08(-0.29%) |
Jun 22, 2022 | 28.70 | 29.02 | 28.70 | 28.86 | 704,998 | -0.21(-0.74%) |
Jun 21, 2022 | 29.08 | 29.15 | 29.04 | 29.07 | 993,689 | +0.40(+1.41%) |
Jun 17, 2022 | 28.61 | 28.87 | 28.58 | 28.67 | 911,156 | +0.19(+0.67%) |
Jun 16, 2022 | 28.83 | 28.83 | 28.42 | 28.48 | 1,541,615 | -1.00(-3.39%) |
Jun 15, 2022 | 29.30 | 29.59 | 29.15 | 29.48 | 2,740,654 | +0.29(+0.99%) |
Jun 14, 2022 | 29.33 | 29.40 | 28.99 | 29.19 | 1,092,322 | -0.17(-0.59%) |
Jun 13, 2022 | 29.42 | 29.54 | 29.25 | 29.36 | 1,162,087 | -0.65(-2.17%) |
Jun 10, 2022 | 30.10 | 30.12 | 29.92 | 30.01 | 665,166 | -0.49(-1.60%) |
Jun 09, 2022 | 30.78 | 30.87 | 30.50 | 30.50 | 746,486 | -0.46(-1.49%) |
Jun 08, 2022 | 31.00 | 31.11 | 30.93 | 30.96 | 750,649 | -0.31(-0.98%) |
Jun 07, 2022 | 31.00 | 31.27 | 30.87 | 31.27 | 409,849 | +0.11(+0.34%) |
Jun 06, 2022 | 31.29 | 31.34 | 31.11 | 31.16 | 578,786 | +0.24(+0.77%) |
Jun 03, 2022 | 30.92 | 31.01 | 30.87 | 30.92 | 505,107 | -0.30(-0.95%) |
Jun 02, 2022 | 30.93 | 31.25 | 30.85 | 31.22 | 782,721 | +0.37(+1.21%) |
Jun 01, 2022 | 31.11 | 31.14 | 30.75 | 30.85 | 705,620 | -0.09(-0.29%) |
May 31, 2022 | 31.02 | 31.06 | 30.85 | 30.94 | 1,126,301 | -0.06(-0.19%) |
May 27, 2022 | 30.85 | 31.01 | 30.82 | 31.00 | 1,666,262 | +0.28(+0.91%) |
May 26, 2022 | 30.48 | 30.77 | 30.46 | 30.72 | 831,636 | +0.26(+0.87%) |
May 25, 2022 | 30.29 | 30.54 | 30.24 | 30.45 | 756,641 | +0.11(+0.35%) |
May 24, 2022 | 30.35 | 30.41 | 30.15 | 30.35 | 1,031,358 | -0.15(-0.49%) |
May 23, 2022 | 30.33 | 30.56 | 30.28 | 30.49 | 692,610 | +0.28(+0.93%) |
May 20, 2022 | 30.31 | 30.34 | 29.85 | 30.21 | 1,155,494 | +0.29(+0.97%) |
May 19, 2022 | 29.68 | 30.08 | 29.63 | 29.92 | 1,223,821 | -0.05(-0.17%) |
May 18, 2022 | 30.37 | 30.39 | 29.93 | 29.97 | 1,546,249 | -0.62(-2.03%) |
May 17, 2022 | 30.51 | 30.60 | 30.35 | 30.59 | 2,171,455 | +0.36(+1.20%) |
May 16, 2022 | 30.13 | 30.37 | 30.06 | 30.23 | 591,570 | -0.04(-0.14%) |
May 13, 2022 | 30.02 | 30.29 | 30.00 | 30.27 | 948,374 | +0.73(+2.46%) |
May 12, 2022 | 29.32 | 29.68 | 29.25 | 29.54 | 1,828,517 | +0.11(+0.36%) |
May 11, 2022 | 29.63 | 29.96 | 29.42 | 29.44 | 1,518,753 | -0.15(-0.50%) |
May 10, 2022 | 29.80 | 29.83 | 29.39 | 29.59 | 1,813,854 | +0.23(+0.79%) |
May 09, 2022 | 29.70 | 29.72 | 29.28 | 29.35 | 2,561,532 | -0.82(-2.71%) |
May 06, 2022 | 30.22 | 30.30 | 29.97 | 30.17 | 1,698,159 | -0.26(-0.87%) |
May 05, 2022 | 30.92 | 30.92 | 30.28 | 30.44 | 1,685,367 | -0.67(-2.15%) |
May 04, 2022 | 30.79 | 31.12 | 30.53 | 31.11 | 1,338,102 | +0.26(+0.83%) |
May 03, 2022 | 30.69 | 30.92 | 30.64 | 30.85 | 1,332,916 | +0.20(+0.65%) |