Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 33.88 | 34.93 | 33.52 | 34.73 | 1,030,944 | +0.72(+2.12%) |
May 05, 2023 | 34.02 | 34.31 | 33.32 | 34.01 | 1,316,399 | +0.46(+1.37%) |
May 04, 2023 | 32.00 | 33.91 | 30.28 | 33.55 | 3,847,331 | -1.65(-4.69%) |
May 03, 2023 | 34.97 | 35.62 | 34.64 | 35.20 | 891,529 | +0.16(+0.46%) |
May 02, 2023 | 36.31 | 36.42 | 34.77 | 35.04 | 829,752 | -1.40(-3.84%) |
May 01, 2023 | 36.31 | 36.70 | 35.77 | 36.44 | 993,759 | +0.03(+0.08%) |
Apr 28, 2023 | 35.63 | 36.63 | 35.63 | 36.41 | 801,031 | +0.50(+1.39%) |
Apr 27, 2023 | 35.39 | 35.92 | 34.98 | 35.91 | 522,562 | +0.69(+1.96%) |
Apr 26, 2023 | 35.00 | 35.84 | 34.97 | 35.22 | 629,929 | -0.06(-0.17%) |
Apr 25, 2023 | 35.12 | 35.48 | 34.85 | 35.28 | 520,608 | -0.08(-0.23%) |
Apr 24, 2023 | 36.11 | 36.57 | 35.32 | 35.36 | 713,575 | -0.78(-2.16%) |
Apr 21, 2023 | 35.81 | 36.37 | 35.54 | 36.14 | 893,781 | +0.63(+1.77%) |
Apr 20, 2023 | 35.16 | 35.62 | 35.05 | 35.51 | 831,318 | +0.20(+0.57%) |
Apr 19, 2023 | 34.69 | 35.32 | 34.51 | 35.31 | 1,324,035 | +0.39(+1.12%) |
Apr 18, 2023 | 34.34 | 35.20 | 34.05 | 34.92 | 1,044,377 | +0.97(+2.86%) |
Apr 17, 2023 | 32.80 | 34.09 | 32.57 | 33.95 | 769,719 | +1.07(+3.25%) |
Apr 14, 2023 | 32.57 | 32.91 | 32.24 | 32.88 | 792,101 | +0.38(+1.17%) |
Apr 13, 2023 | 32.39 | 32.69 | 31.91 | 32.50 | 623,276 | +0.06(+0.18%) |
Apr 12, 2023 | 32.90 | 33.29 | 32.39 | 32.44 | 957,770 | +0.39(+1.22%) |
Apr 11, 2023 | 31.75 | 32.45 | 31.62 | 32.05 | 735,301 | +0.43(+1.36%) |
Apr 10, 2023 | 31.21 | 31.62 | 30.99 | 31.62 | 462,338 | +0.12(+0.38%) |
Apr 06, 2023 | 30.81 | 31.52 | 30.59 | 31.50 | 518,942 | +0.65(+2.11%) |
Apr 05, 2023 | 31.00 | 31.46 | 30.34 | 30.85 | 570,506 | -0.39(-1.25%) |
Apr 04, 2023 | 32.43 | 32.44 | 30.84 | 31.24 | 745,823 | -0.89(-2.77%) |
Apr 03, 2023 | 32.49 | 32.58 | 31.12 | 32.13 | 816,634 | -0.32(-0.99%) |
Mar 31, 2023 | 32.26 | 32.67 | 32.14 | 32.45 | 972,529 | +0.46(+1.44%) |
Mar 30, 2023 | 31.45 | 32.10 | 31.31 | 31.99 | 899,137 | +1.07(+3.46%) |
Mar 29, 2023 | 30.79 | 31.34 | 30.62 | 30.92 | 436,602 | +0.42(+1.38%) |
Mar 28, 2023 | 31.17 | 31.37 | 30.42 | 30.50 | 505,708 | -0.91(-2.90%) |
Mar 27, 2023 | 31.28 | 31.55 | 30.90 | 31.41 | 620,210 | +0.81(+2.65%) |
Mar 24, 2023 | 29.70 | 30.68 | 29.68 | 30.60 | 691,118 | +0.66(+2.20%) |
Mar 23, 2023 | 31.04 | 31.34 | 29.92 | 29.94 | 701,850 | -1.05(-3.39%) |
Mar 22, 2023 | 31.44 | 31.81 | 30.98 | 30.99 | 939,801 | -0.51(-1.62%) |
Mar 21, 2023 | 31.57 | 31.72 | 30.86 | 31.50 | 734,157 | +0.45(+1.45%) |
Mar 20, 2023 | 31.10 | 31.66 | 30.83 | 31.05 | 440,290 | +0.24(+0.78%) |
Mar 17, 2023 | 31.59 | 31.68 | 30.61 | 30.81 | 915,563 | -0.92(-2.90%) |
Mar 16, 2023 | 29.90 | 31.95 | 29.74 | 31.73 | 720,801 | +1.44(+4.75%) |
Mar 15, 2023 | 30.15 | 30.51 | 29.52 | 30.29 | 759,801 | -0.52(-1.69%) |
Mar 14, 2023 | 31.26 | 31.86 | 30.50 | 30.81 | 1,751,097 | +0.62(+2.05%) |
Mar 13, 2023 | 30.49 | 31.21 | 29.98 | 30.19 | 1,272,776 | -0.79(-2.55%) |
Mar 10, 2023 | 32.64 | 32.66 | 30.35 | 30.98 | 1,695,859 | -1.79(-5.46%) |
Mar 09, 2023 | 34.44 | 34.66 | 32.73 | 32.77 | 588,275 | -1.55(-4.52%) |
Mar 08, 2023 | 34.45 | 34.80 | 33.90 | 34.32 | 506,742 | -0.12(-0.35%) |
Mar 07, 2023 | 34.67 | 34.92 | 34.38 | 34.44 | 883,366 | -0.14(-0.40%) |
Mar 06, 2023 | 35.19 | 35.66 | 33.95 | 34.58 | 1,481,781 | -1.22(-3.41%) |
Mar 03, 2023 | 35.15 | 36.26 | 34.97 | 35.80 | 887,120 | +0.65(+1.85%) |
Mar 02, 2023 | 35.00 | 35.50 | 34.67 | 35.15 | 756,306 | -0.11(-0.31%) |
Mar 01, 2023 | 35.20 | 35.28 | 34.57 | 35.26 | 874,317 | +0.25(+0.71%) |
Feb 28, 2023 | 34.72 | 35.36 | 34.62 | 35.01 | 1,740,346 | +0.13(+0.37%) |
Feb 27, 2023 | 35.21 | 35.49 | 34.66 | 34.88 | 1,068,525 | -0.03(-0.09%) |
Feb 24, 2023 | 34.69 | 35.43 | 34.27 | 34.91 | 1,419,184 | -0.01(-0.03%) |
Feb 23, 2023 | 34.41 | 35.80 | 33.30 | 34.92 | 2,967,348 | +3.34(+10.58%) |
Feb 22, 2023 | 32.13 | 32.42 | 31.49 | 31.58 | 1,143,055 | -0.42(-1.31%) |
Feb 21, 2023 | 32.56 | 32.71 | 31.92 | 32.00 | 871,401 | -1.05(-3.18%) |
Feb 17, 2023 | 33.23 | 33.23 | 32.34 | 33.05 | 536,512 | -0.13(-0.39%) |
Feb 16, 2023 | 32.92 | 34.28 | 32.75 | 33.18 | 974,325 | -0.44(-1.31%) |
Feb 15, 2023 | 32.95 | 33.83 | 32.73 | 33.62 | 732,175 | +0.65(+1.97%) |
Feb 14, 2023 | 32.34 | 33.20 | 32.03 | 32.97 | 830,095 | +0.40(+1.23%) |
Feb 13, 2023 | 32.46 | 33.01 | 32.33 | 32.57 | 508,406 | +0.17(+0.52%) |
Feb 10, 2023 | 32.01 | 32.68 | 31.94 | 32.40 | 574,216 | +0.17(+0.53%) |
Feb 09, 2023 | 32.41 | 33.24 | 32.14 | 32.23 | 956,070 | +0.30(+0.94%) |
Feb 08, 2023 | 31.30 | 32.42 | 31.25 | 31.93 | 1,109,024 | +0.50(+1.59%) |
Feb 07, 2023 | 30.77 | 31.43 | 30.45 | 31.43 | 513,971 | +0.42(+1.35%) |
Feb 06, 2023 | 31.66 | 32.13 | 30.94 | 31.01 | 440,868 | -0.95(-2.97%) |
Feb 03, 2023 | 32.82 | 33.10 | 31.61 | 31.96 | 794,667 | -1.27(-3.82%) |
Feb 02, 2023 | 32.82 | 33.25 | 32.63 | 33.23 | 606,365 | +0.78(+2.40%) |
Feb 01, 2023 | 32.24 | 32.79 | 31.63 | 32.45 | 896,711 | +0.23(+0.71%) |
Jan 31, 2023 | 31.59 | 32.44 | 31.59 | 32.22 | 1,328,700 | +0.66(+2.09%) |
Jan 30, 2023 | 31.43 | 32.14 | 31.34 | 31.56 | 568,252 | +0.29(+0.93%) |
Jan 27, 2023 | 31.13 | 31.54 | 30.91 | 31.27 | 299,999 | +0.08(+0.26%) |
Jan 26, 2023 | 31.31 | 31.48 | 30.86 | 31.19 | 435,052 | +0.21(+0.68%) |
Jan 25, 2023 | 30.93 | 31.27 | 30.11 | 30.98 | 854,670 | -0.21(-0.67%) |
Jan 24, 2023 | 31.57 | 32.20 | 30.94 | 31.19 | 776,642 | -0.61(-1.92%) |
Jan 23, 2023 | 30.85 | 32.10 | 30.62 | 31.80 | 1,130,837 | +0.97(+3.15%) |
Jan 20, 2023 | 30.81 | 31.11 | 30.35 | 30.83 | 943,577 | +0.28(+0.92%) |
Jan 19, 2023 | 29.80 | 30.95 | 29.53 | 30.55 | 960,658 | +0.53(+1.77%) |
Jan 18, 2023 | 30.90 | 31.17 | 30.00 | 30.02 | 1,321,267 | -0.83(-2.69%) |
Jan 17, 2023 | 31.62 | 31.81 | 30.63 | 30.85 | 2,742,034 | -0.81(-2.56%) |
Jan 13, 2023 | 30.55 | 32.39 | 30.52 | 31.66 | 1,570,388 | +0.86(+2.79%) |
Jan 12, 2023 | 29.06 | 31.45 | 28.82 | 30.80 | 2,355,029 | +2.05(+7.13%) |
Jan 11, 2023 | 29.01 | 29.03 | 28.18 | 28.75 | 764,164 | +0.25(+0.88%) |
Jan 10, 2023 | 28.04 | 29.05 | 28.00 | 28.50 | 1,110,832 | +0.68(+2.44%) |
Jan 09, 2023 | 27.33 | 28.24 | 27.18 | 27.82 | 912,141 | +0.72(+2.66%) |
Jan 06, 2023 | 26.98 | 27.77 | 26.39 | 27.10 | 1,254,311 | +0.75(+2.85%) |
Jan 05, 2023 | 26.40 | 26.62 | 25.03 | 26.35 | 1,282,138 | -0.03(-0.11%) |
Jan 04, 2023 | 27.12 | 27.59 | 26.06 | 26.38 | 1,331,083 | -0.60(-2.22%) |
Jan 03, 2023 | 28.30 | 28.56 | 26.81 | 26.98 | 1,015,154 | -1.10(-3.92%) |
Dec 30, 2022 | 27.53 | 28.18 | 27.45 | 28.08 | 739,630 | +0.26(+0.93%) |
Dec 29, 2022 | 27.39 | 27.91 | 27.09 | 27.82 | 553,737 | +0.84(+3.11%) |
Dec 28, 2022 | 27.23 | 27.49 | 26.75 | 26.98 | 528,948 | -0.18(-0.66%) |
Dec 27, 2022 | 27.22 | 27.40 | 26.49 | 27.16 | 560,390 | -0.18(-0.66%) |
Dec 23, 2022 | 27.16 | 27.45 | 26.93 | 27.34 | 438,636 | +0.10(+0.37%) |
Dec 22, 2022 | 26.60 | 27.29 | 26.55 | 27.24 | 736,406 | +0.38(+1.41%) |
Dec 21, 2022 | 26.67 | 27.36 | 26.56 | 26.86 | 584,494 | +0.35(+1.32%) |
Dec 20, 2022 | 26.72 | 27.19 | 26.49 | 26.51 | 978,671 | -0.39(-1.45%) |
Dec 19, 2022 | 27.37 | 27.37 | 26.44 | 26.90 | 689,300 | -0.57(-2.07%) |
Dec 16, 2022 | 27.50 | 28.07 | 26.77 | 27.47 | 1,440,329 | -0.24(-0.87%) |
Dec 15, 2022 | 27.75 | 28.14 | 27.48 | 27.71 | 659,020 | -0.44(-1.56%) |
Dec 14, 2022 | 28.28 | 28.83 | 27.58 | 28.15 | 872,303 | -0.02(-0.07%) |
Dec 13, 2022 | 28.90 | 28.90 | 27.82 | 28.17 | 767,063 | +0.60(+2.18%) |
Dec 12, 2022 | 26.96 | 27.67 | 26.45 | 27.57 | 576,782 | +0.63(+2.34%) |
Dec 09, 2022 | 27.23 | 27.65 | 26.82 | 26.94 | 487,750 | -0.25(-0.92%) |
Dec 08, 2022 | 27.13 | 27.64 | 26.66 | 27.19 | 587,677 | +0.05(+0.18%) |
Dec 07, 2022 | 27.36 | 27.46 | 26.68 | 27.14 | 692,294 | -0.13(-0.48%) |
Dec 06, 2022 | 28.32 | 28.41 | 26.86 | 27.27 | 637,262 | -1.39(-4.85%) |
Dec 05, 2022 | 29.38 | 29.54 | 28.21 | 28.66 | 853,427 | +0.08(+0.28%) |
Dec 02, 2022 | 27.95 | 28.77 | 27.80 | 28.58 | 1,261,534 | +0.33(+1.17%) |
Dec 01, 2022 | 28.89 | 29.19 | 27.97 | 28.25 | 915,125 | -0.54(-1.88%) |
Nov 30, 2022 | 27.05 | 28.84 | 26.84 | 28.79 | 1,177,073 | +1.80(+6.67%) |
Nov 29, 2022 | 26.74 | 27.36 | 26.60 | 26.99 | 920,047 | +0.08(+0.30%) |
Nov 28, 2022 | 27.29 | 27.80 | 26.75 | 26.91 | 1,107,062 | -0.68(-2.46%) |
Nov 25, 2022 | 27.26 | 27.71 | 27.03 | 27.59 | 367,585 | -0.09(-0.33%) |
Nov 23, 2022 | 27.45 | 27.93 | 27.28 | 27.68 | 1,058,819 | +0.21(+0.76%) |
Nov 22, 2022 | 26.84 | 27.51 | 26.39 | 27.47 | 897,658 | +0.68(+2.54%) |
Nov 21, 2022 | 26.92 | 27.25 | 26.33 | 26.79 | 1,297,100 | -0.57(-2.08%) |
Nov 18, 2022 | 25.37 | 28.02 | 25.01 | 27.36 | 3,173,118 | +3.50(+14.67%) |
Nov 17, 2022 | 23.40 | 23.86 | 23.10 | 23.86 | 1,753,839 | +0.05(+0.21%) |
Nov 16, 2022 | 25.35 | 25.52 | 23.74 | 23.81 | 1,415,863 | -1.63(-6.41%) |
Nov 15, 2022 | 24.87 | 25.58 | 24.54 | 25.44 | 1,410,439 | +1.04(+4.26%) |
Nov 14, 2022 | 24.24 | 24.80 | 24.01 | 24.40 | 943,381 | +0.15(+0.62%) |
Nov 11, 2022 | 24.58 | 25.20 | 24.12 | 24.25 | 1,630,178 | -0.21(-0.86%) |
Nov 10, 2022 | 23.71 | 24.99 | 23.50 | 24.46 | 1,693,156 | +1.59(+6.95%) |
Nov 09, 2022 | 22.20 | 23.48 | 21.83 | 22.87 | 1,723,930 | +0.91(+4.14%) |
Nov 08, 2022 | 22.27 | 22.85 | 21.84 | 21.96 | 1,405,316 | -0.49(-2.18%) |
Nov 07, 2022 | 24.26 | 24.46 | 22.40 | 22.45 | 1,967,135 | -1.92(-7.88%) |
Nov 04, 2022 | 25.81 | 25.81 | 23.75 | 24.37 | 2,834,719 | -1.44(-5.58%) |
Nov 03, 2022 | 27.65 | 29.06 | 25.24 | 25.81 | 3,267,330 | -2.67(-9.38%) |
Nov 02, 2022 | 28.93 | 29.34 | 28.45 | 28.48 | 1,315,227 | -0.45(-1.56%) |
Nov 01, 2022 | 31.81 | 32.00 | 28.53 | 28.93 | 2,147,744 | -2.88(-9.05%) |
Oct 31, 2022 | 31.87 | 32.13 | 31.25 | 31.81 | 813,826 | -0.32(-1.00%) |
Oct 28, 2022 | 31.40 | 32.28 | 31.18 | 32.13 | 628,117 | +0.86(+2.75%) |
Oct 27, 2022 | 32.10 | 32.37 | 31.09 | 31.27 | 662,718 | -0.72(-2.25%) |
Oct 26, 2022 | 31.37 | 32.70 | 31.12 | 31.99 | 756,486 | +0.64(+2.04%) |
Oct 25, 2022 | 30.89 | 31.89 | 30.89 | 31.35 | 721,561 | +0.52(+1.69%) |
Oct 24, 2022 | 31.53 | 32.08 | 30.60 | 30.83 | 631,808 | -0.54(-1.72%) |
Oct 21, 2022 | 32.01 | 32.01 | 31.15 | 31.37 | 645,775 | -0.53(-1.66%) |
Oct 20, 2022 | 32.25 | 32.78 | 31.75 | 31.90 | 677,561 | -0.32(-0.99%) |
Oct 19, 2022 | 32.29 | 32.67 | 31.90 | 32.22 | 669,726 | -0.52(-1.59%) |
Oct 18, 2022 | 32.37 | 33.22 | 32.26 | 32.74 | 1,036,769 | +0.97(+3.05%) |
Oct 17, 2022 | 31.67 | 32.34 | 31.55 | 31.77 | 934,245 | +0.67(+2.15%) |
Oct 14, 2022 | 31.48 | 31.82 | 30.58 | 31.10 | 1,406,075 | +0.02(+0.06%) |
Oct 13, 2022 | 29.86 | 31.16 | 29.65 | 31.08 | 1,011,353 | +0.58(+1.90%) |
Oct 12, 2022 | 30.25 | 30.53 | 29.65 | 30.50 | 1,306,395 | +0.10(+0.33%) |
Oct 11, 2022 | 32.50 | 32.50 | 29.47 | 30.40 | 2,748,841 | -2.26(-6.92%) |
Oct 10, 2022 | 34.01 | 34.24 | 32.54 | 32.66 | 1,108,698 | -1.43(-4.19%) |
Oct 07, 2022 | 36.27 | 36.42 | 33.49 | 34.09 | 1,520,766 | -2.58(-7.04%) |
Oct 06, 2022 | 37.10 | 37.80 | 36.55 | 36.67 | 849,911 | -0.39(-1.05%) |
Oct 05, 2022 | 36.84 | 37.39 | 36.47 | 37.06 | 913,143 | -0.35(-0.94%) |
Oct 04, 2022 | 37.49 | 37.98 | 36.98 | 37.41 | 905,118 | +0.39(+1.05%) |
Oct 03, 2022 | 36.22 | 37.37 | 35.73 | 37.02 | 1,279,944 | +1.09(+3.03%) |
Sep 30, 2022 | 36.24 | 37.24 | 35.93 | 35.93 | 818,719 | -0.43(-1.18%) |
Sep 29, 2022 | 36.29 | 36.60 | 35.62 | 36.36 | 505,509 | -0.38(-1.03%) |
Sep 28, 2022 | 35.34 | 36.93 | 34.92 | 36.74 | 1,036,296 | +1.50(+4.26%) |
Sep 27, 2022 | 35.05 | 35.68 | 34.71 | 35.24 | 561,275 | +0.71(+2.06%) |
Sep 26, 2022 | 34.86 | 35.15 | 33.88 | 34.53 | 904,929 | -0.52(-1.48%) |
Sep 23, 2022 | 35.45 | 35.45 | 34.22 | 35.05 | 1,058,315 | -0.80(-2.23%) |
Sep 22, 2022 | 37.47 | 37.47 | 35.02 | 35.85 | 1,223,625 | -1.68(-4.48%) |
Sep 21, 2022 | 38.28 | 38.67 | 37.42 | 37.53 | 529,424 | -0.56(-1.47%) |
Sep 20, 2022 | 38.31 | 38.51 | 37.59 | 38.09 | 512,733 | -0.12(-0.31%) |
Sep 19, 2022 | 37.63 | 38.30 | 37.09 | 38.21 | 475,412 | +0.23(+0.61%) |
Sep 16, 2022 | 38.47 | 38.47 | 37.38 | 37.98 | 1,177,064 | -0.94(-2.42%) |
Sep 15, 2022 | 39.70 | 39.78 | 38.69 | 38.92 | 656,641 | -0.62(-1.57%) |
Sep 14, 2022 | 38.76 | 39.66 | 38.06 | 39.54 | 1,138,054 | +0.78(+2.01%) |
Sep 13, 2022 | 38.98 | 39.18 | 38.17 | 38.76 | 1,037,926 | -0.98(-2.47%) |
Sep 12, 2022 | 39.32 | 39.76 | 38.85 | 39.74 | 1,141,590 | +0.18(+0.46%) |
Sep 09, 2022 | 39.20 | 39.64 | 38.79 | 39.56 | 1,457,634 | +0.28(+0.71%) |
Sep 08, 2022 | 38.37 | 39.29 | 38.13 | 39.28 | 1,149,400 | +0.82(+2.13%) |
Sep 07, 2022 | 36.89 | 38.49 | 36.67 | 38.46 | 1,204,452 | +1.44(+3.89%) |
Sep 06, 2022 | 36.49 | 37.63 | 36.31 | 37.02 | 1,651,529 | +0.57(+1.56%) |
Sep 02, 2022 | 36.83 | 37.24 | 36.18 | 36.45 | 1,036,969 | -0.50(-1.35%) |
Sep 01, 2022 | 36.61 | 37.28 | 36.07 | 36.95 | 1,106,537 | +0.20(+0.54%) |
Aug 31, 2022 | 35.90 | 37.13 | 35.81 | 36.75 | 1,297,522 | +1.01(+2.83%) |
Aug 30, 2022 | 36.53 | 36.86 | 35.26 | 35.74 | 1,147,163 | -0.69(-1.89%) |
Aug 29, 2022 | 36.29 | 37.79 | 36.18 | 36.43 | 1,415,091 | -0.17(-0.46%) |
Aug 26, 2022 | 36.39 | 36.92 | 35.92 | 36.60 | 1,336,446 | -0.64(-1.72%) |
Aug 25, 2022 | 37.76 | 37.77 | 36.59 | 37.24 | 645,704 | +0.20(+0.54%) |
Aug 24, 2022 | 35.49 | 37.80 | 35.49 | 37.04 | 1,506,565 | +1.54(+4.34%) |
Aug 23, 2022 | 36.15 | 37.22 | 35.50 | 35.50 | 1,785,742 | -0.52(-1.44%) |
Aug 22, 2022 | 34.24 | 36.05 | 33.96 | 36.02 | 1,016,892 | +1.34(+3.86%) |
Aug 19, 2022 | 35.43 | 35.43 | 34.32 | 34.68 | 1,099,912 | -0.32(-0.91%) |
Aug 18, 2022 | 34.32 | 35.07 | 33.84 | 35.00 | 967,060 | +0.53(+1.54%) |
Aug 17, 2022 | 32.88 | 34.61 | 32.54 | 34.47 | 1,504,490 | +1.36(+4.11%) |
Aug 16, 2022 | 34.11 | 34.30 | 32.50 | 33.11 | 2,540,045 | -1.00(-2.93%) |
Aug 15, 2022 | 34.82 | 34.82 | 32.60 | 34.11 | 1,851,451 | -0.82(-2.35%) |
Aug 12, 2022 | 35.50 | 36.00 | 34.33 | 34.93 | 1,899,215 | -0.93(-2.59%) |
Aug 11, 2022 | 36.06 | 36.65 | 35.50 | 35.86 | 1,122,421 | +0.18(+0.50%) |
Aug 10, 2022 | 35.81 | 35.83 | 34.53 | 35.68 | 975,501 | +0.53(+1.51%) |
Aug 09, 2022 | 35.35 | 35.35 | 34.32 | 35.15 | 976,636 | -0.21(-0.59%) |
Aug 08, 2022 | 35.60 | 37.04 | 34.99 | 35.36 | 1,728,640 | -0.38(-1.06%) |
Aug 05, 2022 | 34.90 | 35.98 | 34.29 | 35.74 | 1,209,976 | +0.16(+0.45%) |
Aug 04, 2022 | 36.25 | 36.76 | 34.85 | 35.58 | 1,451,183 | -0.92(-2.52%) |
Aug 03, 2022 | 39.00 | 39.00 | 35.70 | 36.50 | 1,885,284 | +1.29(+3.66%) |
Aug 02, 2022 | 33.87 | 35.25 | 33.26 | 35.21 | 1,133,971 | +0.42(+1.21%) |
Aug 01, 2022 | 33.76 | 35.45 | 33.65 | 34.79 | 738,413 | +0.80(+2.35%) |
Jul 29, 2022 | 34.50 | 34.70 | 33.42 | 33.99 | 734,851 | -0.23(-0.67%) |
Jul 28, 2022 | 34.09 | 35.19 | 32.85 | 34.22 | 1,400,498 | +0.52(+1.54%) |
Jul 27, 2022 | 33.82 | 33.84 | 33.04 | 33.70 | 634,136 | +0.17(+0.51%) |
Jul 26, 2022 | 33.53 | 34.10 | 33.32 | 33.53 | 634,611 | +0.04(+0.12%) |
Jul 25, 2022 | 33.23 | 33.83 | 33.00 | 33.49 | 636,557 | +0.51(+1.55%) |
Jul 22, 2022 | 33.84 | 34.16 | 32.72 | 32.98 | 631,738 | -0.79(-2.34%) |
Jul 21, 2022 | 32.45 | 34.31 | 32.30 | 33.77 | 1,120,193 | +1.32(+4.07%) |
Jul 20, 2022 | 32.51 | 33.02 | 31.93 | 32.45 | 397,673 | -0.06(-0.18%) |
Jul 19, 2022 | 31.80 | 32.54 | 31.32 | 32.51 | 604,378 | +1.01(+3.21%) |
Jul 18, 2022 | 32.29 | 33.15 | 31.31 | 31.50 | 575,773 | -0.60(-1.87%) |
Jul 15, 2022 | 32.09 | 32.84 | 30.55 | 32.10 | 931,625 | +0.50(+1.58%) |
Jul 14, 2022 | 30.00 | 32.09 | 29.78 | 31.60 | 1,089,505 | +1.11(+3.64%) |
Jul 13, 2022 | 28.86 | 30.51 | 28.63 | 30.49 | 995,322 | +1.12(+3.81%) |
Jul 12, 2022 | 31.31 | 32.14 | 29.27 | 29.37 | 1,416,147 | -2.16(-6.85%) |
Jul 11, 2022 | 33.36 | 33.82 | 31.43 | 31.53 | 1,336,808 | -1.94(-5.80%) |
Jul 08, 2022 | 33.36 | 34.73 | 33.19 | 33.47 | 1,109,116 | +0.06(+0.18%) |
Jul 07, 2022 | 34.45 | 35.07 | 33.31 | 33.41 | 1,535,063 | -0.21(-0.62%) |
Jul 06, 2022 | 32.18 | 34.42 | 32.18 | 33.62 | 2,504,051 | +1.46(+4.54%) |
Jul 05, 2022 | 30.75 | 32.16 | 30.67 | 32.16 | 652,286 | +1.04(+3.34%) |
Jul 01, 2022 | 30.71 | 31.36 | 30.31 | 31.12 | 403,407 | +0.41(+1.34%) |
Jun 30, 2022 | 30.34 | 31.14 | 30.08 | 30.71 | 1,046,381 | -0.29(-0.94%) |
Jun 29, 2022 | 31.13 | 31.44 | 28.40 | 31.00 | 1,624,222 | +0.06(+0.19%) |
Jun 28, 2022 | 32.08 | 32.44 | 30.64 | 30.94 | 592,773 | -0.87(-2.73%) |
Jun 27, 2022 | 31.88 | 32.45 | 31.34 | 31.81 | 563,585 | +0.21(+0.66%) |
Jun 24, 2022 | 30.90 | 31.60 | 30.35 | 31.60 | 2,245,779 | +1.10(+3.61%) |
Jun 23, 2022 | 30.56 | 31.10 | 30.12 | 30.50 | 1,016,512 | +0.35(+1.16%) |
Jun 22, 2022 | 28.94 | 30.48 | 28.94 | 30.15 | 802,996 | +0.59(+2.00%) |
Jun 21, 2022 | 28.28 | 30.25 | 28.17 | 29.56 | 970,704 | +2.30(+8.44%) |
Jun 17, 2022 | 26.83 | 27.65 | 26.79 | 27.26 | 944,927 | +0.55(+2.06%) |
Jun 16, 2022 | 27.02 | 27.30 | 26.20 | 26.71 | 461,694 | -0.87(-3.15%) |
Jun 15, 2022 | 27.70 | 27.96 | 26.90 | 27.58 | 462,451 | +0.22(+0.80%) |
Jun 14, 2022 | 26.95 | 27.47 | 26.20 | 27.36 | 530,842 | +0.46(+1.71%) |
Jun 13, 2022 | 27.07 | 27.35 | 26.65 | 26.90 | 581,503 | -1.15(-4.10%) |
Jun 10, 2022 | 28.32 | 28.74 | 27.67 | 28.05 | 519,115 | -0.71(-2.47%) |
Jun 09, 2022 | 29.24 | 29.34 | 27.95 | 28.76 | 706,526 | -0.96(-3.23%) |
Jun 08, 2022 | 30.02 | 32.30 | 29.65 | 29.72 | 914,356 | -0.49(-1.62%) |
Jun 07, 2022 | 30.31 | 30.47 | 29.47 | 30.21 | 531,576 | -0.17(-0.56%) |
Jun 06, 2022 | 30.41 | 30.66 | 29.36 | 30.38 | 677,615 | +0.40(+1.33%) |
Jun 03, 2022 | 30.44 | 30.79 | 29.66 | 29.98 | 424,273 | -0.59(-1.93%) |
Jun 02, 2022 | 28.88 | 31.09 | 28.70 | 30.57 | 987,888 | +2.01(+7.04%) |