Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.62 | 28.62 | 28.12 | 28.34 | 7,012 | -0.42(-1.46%) |
May 30, 2023 | 28.90 | 29.06 | 28.58 | 28.76 | 18,421 | -0.09(-0.33%) |
May 26, 2023 | 28.51 | 28.85 | 28.50 | 28.85 | 36,806 | +0.30(+1.04%) |
May 25, 2023 | 28.87 | 28.87 | 28.46 | 28.55 | 19,102 | -0.41(-1.40%) |
May 24, 2023 | 29.01 | 29.01 | 28.75 | 28.96 | 29,335 | -0.40(-1.35%) |
May 23, 2023 | 29.43 | 29.75 | 29.21 | 29.36 | 31,144 | -0.35(-1.17%) |
May 22, 2023 | 29.31 | 29.73 | 29.31 | 29.70 | 28,512 | +0.51(+1.73%) |
May 19, 2023 | 29.24 | 29.40 | 29.14 | 29.20 | 21,753 | +0.00(+0.00%) |
May 18, 2023 | 29.20 | 29.24 | 29.05 | 29.20 | 22,563 | -0.10(-0.34%) |
May 17, 2023 | 28.98 | 29.30 | 28.98 | 29.30 | 7,322 | +0.31(+1.06%) |
May 16, 2023 | 29.19 | 29.36 | 28.99 | 28.99 | 24,688 | -0.39(-1.32%) |
May 15, 2023 | 29.17 | 29.45 | 29.02 | 29.38 | 21,489 | +0.56(+1.96%) |
May 12, 2023 | 29.24 | 29.24 | 28.74 | 28.81 | 14,305 | -0.45(-1.52%) |
May 11, 2023 | 29.28 | 29.29 | 29.15 | 29.26 | 57,919 | +0.08(+0.27%) |
May 10, 2023 | 29.13 | 29.24 | 28.97 | 29.18 | 46,052 | +0.44(+1.52%) |
May 09, 2023 | 28.58 | 28.79 | 28.58 | 28.74 | 25,990 | -0.29(-0.99%) |
May 08, 2023 | 28.97 | 29.04 | 28.79 | 29.03 | 13,068 | +0.20(+0.70%) |
May 05, 2023 | 28.41 | 28.91 | 28.41 | 28.83 | 11,671 | +0.74(+2.63%) |
May 04, 2023 | 28.12 | 28.22 | 27.99 | 28.09 | 9,814 | +0.02(+0.07%) |
May 03, 2023 | 28.08 | 28.34 | 28.06 | 28.07 | 9,375 | -0.01(-0.05%) |
May 02, 2023 | 28.28 | 28.28 | 27.92 | 28.08 | 12,779 | -0.28(-1.00%) |
May 01, 2023 | 28.52 | 28.53 | 28.28 | 28.37 | 21,126 | -0.23(-0.79%) |
Apr 28, 2023 | 28.43 | 28.72 | 28.29 | 28.59 | 39,901 | -0.05(-0.17%) |
Apr 27, 2023 | 28.13 | 28.65 | 28.13 | 28.64 | 60,102 | +0.73(+2.63%) |
Apr 26, 2023 | 27.99 | 28.25 | 27.74 | 27.91 | 47,256 | +0.13(+0.46%) |
Apr 25, 2023 | 28.22 | 28.25 | 27.75 | 27.78 | 65,786 | -0.82(-2.88%) |
Apr 24, 2023 | 28.58 | 28.92 | 28.47 | 28.60 | 113,736 | -0.06(-0.21%) |
Apr 21, 2023 | 28.91 | 28.91 | 28.46 | 28.66 | 15,305 | -0.38(-1.30%) |
Apr 20, 2023 | 29.25 | 29.27 | 28.89 | 29.04 | 12,403 | -0.89(-2.98%) |
Apr 19, 2023 | 30.00 | 30.02 | 29.86 | 29.93 | 47,112 | -0.33(-1.08%) |
Apr 18, 2023 | 30.45 | 30.56 | 30.18 | 30.26 | 14,462 | -0.03(-0.10%) |
Apr 17, 2023 | 30.06 | 30.29 | 30.06 | 30.29 | 25,799 | +0.52(+1.73%) |
Apr 14, 2023 | 29.76 | 30.02 | 29.55 | 29.77 | 10,780 | +0.12(+0.40%) |
Apr 13, 2023 | 29.46 | 29.76 | 29.46 | 29.65 | 21,614 | +0.43(+1.46%) |
Apr 12, 2023 | 29.75 | 29.80 | 29.20 | 29.23 | 48,384 | -0.56(-1.87%) |
Apr 11, 2023 | 29.63 | 29.90 | 29.63 | 29.78 | 22,288 | +0.33(+1.11%) |
Apr 10, 2023 | 29.02 | 29.46 | 29.02 | 29.46 | 22,264 | +0.49(+1.68%) |
Apr 06, 2023 | 29.02 | 29.12 | 28.80 | 28.97 | 45,774 | -0.17(-0.58%) |
Apr 05, 2023 | 29.45 | 29.45 | 28.92 | 29.14 | 75,620 | -0.34(-1.14%) |
Apr 04, 2023 | 29.79 | 29.79 | 29.37 | 29.47 | 24,879 | -0.72(-2.40%) |
Apr 03, 2023 | 30.29 | 30.32 | 29.98 | 30.20 | 14,909 | -0.21(-0.68%) |
Mar 31, 2023 | 30.09 | 30.41 | 30.09 | 30.41 | 21,237 | +0.22(+0.72%) |
Mar 30, 2023 | 30.19 | 30.23 | 30.04 | 30.19 | 17,971 | +0.36(+1.22%) |
Mar 29, 2023 | 29.47 | 29.83 | 29.47 | 29.83 | 13,961 | +0.58(+2.00%) |
Mar 28, 2023 | 29.23 | 29.42 | 29.15 | 29.24 | 7,000 | +0.18(+0.64%) |
Mar 27, 2023 | 29.12 | 29.22 | 28.94 | 29.06 | 14,464 | +0.01(+0.02%) |
Mar 24, 2023 | 28.92 | 29.05 | 28.74 | 29.05 | 7,725 | -0.17(-0.57%) |
Mar 23, 2023 | 29.35 | 29.66 | 29.00 | 29.22 | 13,979 | +0.32(+1.10%) |
Mar 22, 2023 | 29.25 | 29.51 | 28.89 | 28.90 | 11,418 | -0.16(-0.55%) |
Mar 21, 2023 | 28.80 | 29.06 | 28.79 | 29.06 | 18,463 | +0.87(+3.10%) |
Mar 20, 2023 | 27.86 | 28.30 | 27.86 | 28.19 | 6,614 | +0.30(+1.07%) |
Mar 17, 2023 | 28.02 | 28.23 | 27.72 | 27.89 | 30,094 | -0.44(-1.54%) |
Mar 16, 2023 | 27.76 | 28.39 | 27.62 | 28.33 | 39,908 | +0.41(+1.46%) |
Mar 15, 2023 | 28.13 | 28.13 | 27.53 | 27.92 | 50,289 | -0.73(-2.56%) |
Mar 14, 2023 | 28.78 | 28.81 | 28.49 | 28.65 | 8,604 | -0.05(-0.17%) |
Mar 13, 2023 | 28.54 | 28.88 | 28.17 | 28.70 | 43,975 | -0.07(-0.24%) |
Mar 10, 2023 | 29.15 | 29.40 | 28.65 | 28.77 | 29,587 | -0.62(-2.12%) |
Mar 09, 2023 | 30.11 | 30.11 | 29.27 | 29.40 | 23,219 | -0.74(-2.47%) |
Mar 08, 2023 | 30.01 | 30.14 | 29.90 | 30.14 | 22,037 | +0.08(+0.26%) |
Mar 07, 2023 | 30.64 | 30.64 | 30.03 | 30.06 | 16,164 | -0.94(-3.04%) |
Mar 06, 2023 | 31.35 | 31.35 | 30.96 | 31.00 | 16,761 | -0.23(-0.73%) |
Mar 03, 2023 | 30.63 | 31.27 | 30.63 | 31.23 | 15,951 | +0.96(+3.18%) |
Mar 02, 2023 | 30.08 | 30.41 | 29.73 | 30.27 | 25,809 | -0.43(-1.39%) |
Mar 01, 2023 | 30.78 | 30.84 | 30.53 | 30.69 | 18,029 | +0.26(+0.85%) |
Feb 28, 2023 | 30.28 | 30.75 | 30.21 | 30.44 | 23,114 | +0.01(+0.03%) |
Feb 27, 2023 | 30.14 | 30.48 | 30.14 | 30.43 | 16,930 | +0.58(+1.96%) |
Feb 24, 2023 | 30.13 | 30.23 | 29.73 | 29.84 | 35,512 | -0.96(-3.12%) |
Feb 23, 2023 | 30.85 | 30.86 | 30.26 | 30.80 | 44,834 | +0.11(+0.36%) |
Feb 22, 2023 | 30.80 | 30.86 | 30.41 | 30.69 | 34,168 | -0.15(-0.48%) |
Feb 21, 2023 | 31.26 | 31.35 | 30.77 | 30.84 | 18,158 | -0.67(-2.12%) |
Feb 17, 2023 | 31.60 | 31.62 | 31.22 | 31.51 | 31,195 | -0.82(-2.53%) |
Feb 16, 2023 | 32.32 | 32.76 | 32.04 | 32.33 | 17,348 | -0.38(-1.15%) |
Feb 15, 2023 | 32.05 | 32.71 | 32.05 | 32.71 | 34,779 | +0.04(+0.12%) |
Feb 14, 2023 | 32.10 | 32.72 | 31.87 | 32.67 | 10,653 | +0.29(+0.89%) |
Feb 13, 2023 | 32.14 | 32.46 | 32.01 | 32.38 | 10,136 | +0.43(+1.33%) |
Feb 10, 2023 | 32.36 | 32.36 | 31.82 | 31.95 | 13,679 | -0.89(-2.72%) |
Feb 09, 2023 | 33.26 | 33.58 | 32.65 | 32.85 | 39,769 | +0.12(+0.36%) |
Feb 08, 2023 | 32.99 | 33.20 | 32.73 | 32.73 | 26,090 | -0.38(-1.14%) |
Feb 07, 2023 | 32.82 | 33.10 | 32.46 | 33.10 | 54,440 | +0.35(+1.06%) |
Feb 06, 2023 | 32.80 | 32.93 | 32.64 | 32.76 | 30,204 | -0.49(-1.46%) |
Feb 03, 2023 | 33.55 | 33.88 | 33.22 | 33.24 | 10,180 | -0.95(-2.78%) |
Feb 02, 2023 | 34.38 | 34.68 | 34.02 | 34.19 | 68,113 | -0.06(-0.17%) |
Feb 01, 2023 | 33.70 | 34.38 | 33.48 | 34.25 | 23,970 | +0.93(+2.80%) |
Jan 31, 2023 | 32.71 | 33.32 | 32.63 | 33.32 | 32,170 | +0.55(+1.66%) |
Jan 30, 2023 | 33.24 | 33.34 | 32.78 | 32.78 | 24,230 | -0.82(-2.45%) |
Jan 27, 2023 | 32.62 | 33.99 | 32.62 | 33.60 | 44,455 | +0.73(+2.23%) |
Jan 26, 2023 | 32.71 | 33.22 | 32.44 | 32.87 | 89,442 | +0.76(+2.38%) |
Jan 25, 2023 | 31.56 | 32.14 | 31.47 | 32.10 | 35,661 | +0.18(+0.56%) |
Jan 24, 2023 | 31.77 | 31.96 | 31.34 | 31.92 | 71,988 | -0.04(-0.12%) |
Jan 23, 2023 | 31.14 | 32.01 | 31.14 | 31.96 | 83,993 | +1.09(+3.53%) |
Jan 20, 2023 | 30.19 | 31.01 | 30.19 | 30.87 | 17,264 | +0.90(+3.01%) |
Jan 19, 2023 | 30.26 | 30.32 | 29.82 | 29.97 | 53,091 | -0.41(-1.34%) |
Jan 18, 2023 | 30.84 | 31.09 | 30.38 | 30.38 | 18,237 | -0.21(-0.68%) |
Jan 17, 2023 | 30.57 | 30.67 | 30.38 | 30.59 | 25,834 | -0.16(-0.52%) |
Jan 13, 2023 | 30.51 | 30.78 | 30.24 | 30.74 | 42,036 | -0.28(-0.89%) |
Jan 12, 2023 | 30.50 | 31.02 | 30.20 | 31.02 | 74,495 | +0.81(+2.69%) |
Jan 11, 2023 | 29.72 | 30.22 | 29.72 | 30.21 | 37,129 | +0.49(+1.63%) |
Jan 10, 2023 | 29.47 | 29.72 | 29.27 | 29.72 | 27,462 | +0.33(+1.11%) |
Jan 09, 2023 | 29.37 | 29.66 | 29.25 | 29.40 | 62,229 | +0.39(+1.33%) |
Jan 06, 2023 | 28.41 | 29.02 | 28.21 | 29.01 | 29,495 | +0.68(+2.41%) |
Jan 05, 2023 | 28.21 | 28.44 | 28.14 | 28.33 | 14,679 | -0.12(-0.42%) |
Jan 04, 2023 | 27.99 | 28.50 | 27.75 | 28.44 | 58,657 | +0.70(+2.54%) |
Jan 03, 2023 | 28.22 | 28.43 | 27.45 | 27.74 | 62,229 | -0.15(-0.53%) |
Dec 30, 2022 | 27.71 | 27.93 | 27.54 | 27.89 | 121,514 | -0.10(-0.35%) |
Dec 29, 2022 | 27.58 | 28.07 | 27.49 | 27.99 | 97,075 | +0.70(+2.58%) |
Dec 28, 2022 | 27.71 | 27.74 | 27.06 | 27.29 | 64,020 | -0.64(-2.31%) |
Dec 27, 2022 | 28.15 | 28.35 | 27.82 | 27.93 | 71,107 | +0.00(+0.00%) |
Dec 23, 2022 | 28.31 | 28.31 | 27.93 | 27.93 | 31,403 | -0.38(-1.35%) |
Dec 22, 2022 | 28.87 | 28.87 | 27.93 | 28.31 | 65,305 | -0.85(-2.92%) |
Dec 21, 2022 | 29.09 | 29.30 | 28.71 | 29.16 | 62,002 | +0.02(+0.07%) |
Dec 20, 2022 | 29.05 | 29.50 | 29.05 | 29.15 | 45,920 | -0.11(-0.37%) |
Dec 19, 2022 | 29.91 | 29.91 | 29.24 | 29.25 | 24,602 | -0.60(-2.00%) |
Dec 16, 2022 | 30.05 | 30.05 | 29.66 | 29.85 | 36,305 | -0.20(-0.65%) |
Dec 15, 2022 | 30.52 | 30.84 | 29.92 | 30.05 | 41,668 | -0.65(-2.11%) |
Dec 14, 2022 | 30.98 | 31.08 | 30.56 | 30.69 | 28,999 | -0.33(-1.07%) |
Dec 13, 2022 | 31.74 | 31.86 | 30.85 | 31.03 | 39,022 | +0.09(+0.29%) |
Dec 12, 2022 | 30.83 | 31.03 | 30.77 | 30.94 | 33,103 | -0.05(-0.16%) |
Dec 09, 2022 | 31.55 | 31.55 | 30.99 | 30.99 | 25,031 | -0.64(-2.01%) |
Dec 08, 2022 | 31.68 | 31.85 | 31.48 | 31.62 | 25,168 | +0.02(+0.06%) |
Dec 07, 2022 | 31.48 | 31.83 | 31.39 | 31.61 | 68,048 | +0.11(+0.34%) |
Dec 06, 2022 | 31.97 | 31.97 | 31.36 | 31.50 | 33,748 | -0.20(-0.62%) |
Dec 05, 2022 | 32.55 | 32.67 | 31.63 | 31.69 | 51,683 | -1.28(-3.89%) |
Dec 02, 2022 | 32.05 | 33.00 | 31.85 | 32.98 | 31,237 | +0.58(+1.78%) |
Dec 01, 2022 | 32.65 | 32.72 | 32.22 | 32.40 | 39,539 | -0.24(-0.72%) |
Nov 30, 2022 | 31.52 | 32.68 | 31.52 | 32.63 | 46,560 | +1.92(+6.25%) |
Nov 29, 2022 | 30.55 | 30.97 | 30.55 | 30.71 | 29,392 | +0.57(+1.89%) |
Nov 28, 2022 | 30.37 | 30.70 | 30.11 | 30.14 | 42,211 | -0.65(-2.10%) |
Nov 25, 2022 | 30.87 | 30.99 | 30.64 | 30.79 | 12,058 | -0.53(-1.69%) |
Nov 23, 2022 | 30.94 | 31.37 | 30.94 | 31.32 | 28,261 | +0.47(+1.52%) |
Nov 22, 2022 | 30.75 | 30.92 | 30.63 | 30.85 | 28,434 | +0.03(+0.10%) |
Nov 21, 2022 | 30.85 | 30.87 | 30.53 | 30.82 | 45,425 | -0.45(-1.45%) |
Nov 18, 2022 | 31.62 | 31.62 | 31.09 | 31.27 | 14,161 | -0.23(-0.74%) |
Nov 17, 2022 | 31.30 | 31.53 | 31.18 | 31.51 | 22,428 | -0.54(-1.68%) |
Nov 16, 2022 | 32.50 | 32.57 | 31.90 | 32.05 | 20,951 | -0.89(-2.71%) |
Nov 15, 2022 | 33.42 | 33.42 | 32.73 | 32.94 | 24,225 | -0.29(-0.88%) |
Nov 14, 2022 | 33.30 | 33.41 | 32.92 | 33.23 | 35,702 | -0.53(-1.57%) |
Nov 11, 2022 | 33.22 | 33.78 | 33.22 | 33.76 | 14,916 | +1.04(+3.17%) |
Nov 10, 2022 | 32.12 | 32.79 | 31.93 | 32.72 | 30,344 | +2.13(+6.95%) |
Nov 09, 2022 | 31.52 | 31.52 | 30.60 | 30.60 | 11,847 | -1.31(-4.12%) |
Nov 08, 2022 | 31.55 | 32.19 | 31.29 | 31.91 | 32,430 | +0.55(+1.75%) |
Nov 07, 2022 | 31.68 | 31.68 | 31.17 | 31.36 | 25,958 | -0.19(-0.59%) |
Nov 04, 2022 | 31.54 | 31.74 | 31.04 | 31.55 | 27,218 | +1.55(+5.16%) |
Nov 03, 2022 | 29.26 | 30.23 | 29.26 | 30.00 | 21,015 | +0.42(+1.42%) |
Nov 02, 2022 | 30.13 | 30.58 | 29.58 | 29.58 | 10,855 | -0.61(-2.01%) |
Nov 01, 2022 | 30.68 | 30.76 | 30.12 | 30.18 | 26,454 | +0.47(+1.58%) |
Oct 31, 2022 | 29.44 | 29.78 | 29.44 | 29.71 | 15,498 | +0.02(+0.07%) |
Oct 28, 2022 | 29.67 | 29.70 | 29.27 | 29.69 | 28,751 | -0.47(-1.56%) |
Oct 27, 2022 | 30.44 | 30.53 | 30.06 | 30.16 | 24,324 | -0.34(-1.12%) |
Oct 26, 2022 | 30.21 | 30.96 | 30.21 | 30.51 | 48,370 | +0.34(+1.14%) |
Oct 25, 2022 | 29.31 | 30.24 | 29.25 | 30.16 | 29,780 | +0.98(+3.36%) |
Oct 24, 2022 | 29.17 | 29.21 | 28.53 | 29.18 | 23,971 | -0.64(-2.14%) |
Oct 21, 2022 | 28.80 | 29.91 | 28.80 | 29.82 | 61,238 | +0.91(+3.15%) |
Oct 20, 2022 | 29.12 | 29.50 | 28.84 | 28.91 | 29,906 | -0.34(-1.17%) |
Oct 19, 2022 | 29.45 | 29.54 | 29.08 | 29.25 | 30,758 | -0.37(-1.26%) |
Oct 18, 2022 | 30.01 | 30.15 | 29.37 | 29.63 | 40,992 | +0.25(+0.87%) |
Oct 17, 2022 | 29.11 | 29.62 | 29.11 | 29.37 | 59,492 | +0.96(+3.38%) |
Oct 14, 2022 | 29.56 | 29.61 | 28.37 | 28.41 | 59,344 | -1.03(-3.50%) |
Oct 13, 2022 | 28.17 | 29.61 | 27.97 | 29.44 | 43,234 | +0.25(+0.87%) |
Oct 12, 2022 | 29.41 | 29.56 | 28.85 | 29.18 | 63,307 | -0.05(-0.17%) |
Oct 11, 2022 | 29.36 | 29.77 | 29.10 | 29.23 | 19,265 | -0.07(-0.23%) |
Oct 10, 2022 | 29.67 | 29.67 | 28.91 | 29.30 | 40,116 | -0.55(-1.84%) |
Oct 07, 2022 | 30.55 | 30.57 | 29.74 | 29.85 | 21,327 | -1.06(-3.42%) |
Oct 06, 2022 | 31.19 | 31.75 | 30.88 | 30.91 | 18,250 | -0.37(-1.19%) |
Oct 05, 2022 | 31.67 | 31.67 | 30.80 | 31.28 | 30,145 | -0.62(-1.94%) |
Oct 04, 2022 | 31.16 | 32.05 | 31.09 | 31.90 | 24,292 | +1.71(+5.65%) |
Oct 03, 2022 | 29.93 | 30.48 | 29.67 | 30.19 | 53,379 | +0.28(+0.95%) |
Sep 30, 2022 | 30.09 | 30.50 | 29.78 | 29.91 | 34,645 | -0.52(-1.71%) |
Sep 29, 2022 | 31.11 | 31.11 | 30.19 | 30.43 | 110,480 | -1.30(-4.11%) |
Sep 28, 2022 | 31.13 | 31.82 | 30.87 | 31.73 | 49,321 | +0.27(+0.87%) |
Sep 27, 2022 | 32.00 | 32.17 | 31.18 | 31.46 | 77,522 | -0.05(-0.16%) |
Sep 26, 2022 | 31.56 | 32.15 | 31.37 | 31.51 | 18,447 | -0.05(-0.16%) |
Sep 23, 2022 | 31.91 | 32.12 | 31.21 | 31.56 | 129,550 | -1.22(-3.71%) |
Sep 22, 2022 | 33.41 | 33.42 | 32.65 | 32.77 | 25,716 | -0.66(-1.96%) |
Sep 21, 2022 | 34.08 | 34.28 | 33.36 | 33.43 | 15,845 | -0.62(-1.81%) |
Sep 20, 2022 | 34.41 | 34.46 | 33.95 | 34.05 | 14,433 | -0.49(-1.42%) |
Sep 19, 2022 | 33.72 | 34.61 | 33.71 | 34.54 | 18,352 | +0.54(+1.59%) |
Sep 16, 2022 | 34.86 | 34.86 | 33.86 | 34.00 | 45,018 | -0.86(-2.47%) |
Sep 15, 2022 | 35.10 | 35.41 | 34.67 | 34.86 | 20,222 | -0.82(-2.31%) |
Sep 14, 2022 | 35.40 | 35.83 | 35.09 | 35.68 | 39,600 | +0.33(+0.94%) |
Sep 13, 2022 | 35.16 | 35.92 | 35.16 | 35.35 | 35,695 | -0.96(-2.65%) |
Sep 12, 2022 | 35.97 | 36.31 | 35.92 | 36.31 | 13,634 | +0.65(+1.81%) |
Sep 09, 2022 | 35.42 | 35.78 | 35.36 | 35.66 | 28,270 | +0.81(+2.33%) |
Sep 08, 2022 | 34.11 | 34.85 | 33.99 | 34.85 | 26,666 | +0.46(+1.34%) |
Sep 07, 2022 | 33.43 | 34.46 | 33.43 | 34.39 | 42,410 | +0.92(+2.75%) |
Sep 06, 2022 | 33.63 | 33.78 | 33.40 | 33.47 | 33,445 | -0.18(-0.52%) |
Sep 02, 2022 | 34.30 | 34.36 | 33.49 | 33.64 | 18,722 | -0.53(-1.55%) |
Sep 01, 2022 | 34.52 | 34.52 | 33.60 | 34.17 | 60,604 | -0.73(-2.11%) |
Aug 31, 2022 | 35.16 | 35.29 | 34.79 | 34.91 | 43,351 | -0.20(-0.56%) |
Aug 30, 2022 | 35.94 | 35.94 | 34.88 | 35.10 | 25,006 | -0.58(-1.62%) |
Aug 29, 2022 | 35.59 | 35.99 | 35.57 | 35.68 | 37,742 | -0.16(-0.44%) |
Aug 26, 2022 | 37.03 | 37.18 | 35.80 | 35.84 | 39,909 | -0.91(-2.48%) |
Aug 25, 2022 | 36.46 | 36.90 | 36.33 | 36.75 | 22,006 | +0.43(+1.19%) |
Aug 24, 2022 | 35.80 | 36.54 | 35.73 | 36.32 | 33,501 | -0.01(-0.03%) |
Aug 23, 2022 | 36.13 | 36.48 | 36.11 | 36.33 | 57,106 | +0.26(+0.73%) |
Aug 22, 2022 | 36.21 | 36.30 | 36.03 | 36.06 | 77,218 | -0.35(-0.97%) |
Aug 19, 2022 | 37.13 | 37.13 | 36.28 | 36.42 | 45,622 | -1.37(-3.63%) |
Aug 18, 2022 | 37.84 | 37.91 | 37.64 | 37.79 | 31,772 | -0.19(-0.49%) |
Aug 17, 2022 | 38.18 | 38.25 | 37.73 | 37.98 | 38,743 | -0.47(-1.22%) |
Aug 16, 2022 | 38.66 | 38.66 | 38.19 | 38.45 | 26,041 | -0.33(-0.86%) |
Aug 15, 2022 | 38.80 | 38.94 | 38.38 | 38.78 | 43,011 | +0.05(+0.13%) |
Aug 12, 2022 | 38.06 | 38.76 | 37.75 | 38.73 | 36,613 | +0.64(+1.67%) |
Aug 11, 2022 | 38.22 | 38.72 | 38.05 | 38.09 | 75,627 | +0.20(+0.52%) |
Aug 10, 2022 | 37.53 | 37.97 | 37.14 | 37.90 | 40,335 | +1.15(+3.12%) |
Aug 09, 2022 | 37.17 | 37.17 | 36.67 | 36.75 | 39,630 | -0.54(-1.45%) |
Aug 08, 2022 | 37.21 | 37.71 | 37.21 | 37.29 | 35,428 | +0.38(+1.04%) |
Aug 05, 2022 | 36.77 | 37.12 | 36.55 | 36.91 | 22,449 | -0.20(-0.53%) |
Aug 04, 2022 | 37.02 | 37.22 | 36.90 | 37.10 | 22,347 | +0.12(+0.32%) |
Aug 03, 2022 | 37.03 | 37.16 | 36.54 | 36.99 | 49,771 | -0.01(-0.03%) |
Aug 02, 2022 | 36.59 | 37.41 | 36.41 | 37.00 | 78,289 | +0.01(+0.03%) |
Aug 01, 2022 | 36.75 | 37.37 | 36.74 | 36.99 | 121,856 | +0.60(+1.64%) |
Jul 29, 2022 | 35.90 | 36.39 | 35.58 | 36.39 | 30,666 | +0.25(+0.68%) |
Jul 28, 2022 | 35.69 | 36.14 | 35.36 | 36.14 | 29,708 | +0.68(+1.91%) |
Jul 27, 2022 | 34.82 | 35.55 | 34.73 | 35.47 | 43,305 | +0.97(+2.81%) |
Jul 26, 2022 | 34.94 | 35.06 | 34.50 | 34.50 | 43,583 | -0.56(-1.59%) |
Jul 25, 2022 | 35.07 | 35.09 | 34.88 | 35.05 | 12,032 | -0.10(-0.28%) |
Jul 22, 2022 | 35.93 | 35.93 | 34.97 | 35.15 | 59,264 | -0.72(-1.99%) |
Jul 21, 2022 | 35.44 | 35.87 | 35.34 | 35.87 | 17,292 | +0.44(+1.24%) |
Jul 20, 2022 | 35.05 | 35.54 | 35.05 | 35.43 | 15,996 | +0.24(+0.67%) |
Jul 19, 2022 | 35.23 | 35.33 | 34.79 | 35.19 | 46,928 | +0.42(+1.21%) |
Jul 18, 2022 | 35.05 | 35.49 | 34.69 | 34.77 | 18,265 | +0.36(+1.05%) |
Jul 15, 2022 | 34.41 | 34.42 | 33.82 | 34.41 | 23,417 | -0.02(-0.06%) |
Jul 14, 2022 | 34.11 | 34.53 | 33.77 | 34.43 | 18,319 | +0.22(+0.63%) |
Jul 13, 2022 | 33.33 | 34.44 | 33.33 | 34.21 | 27,683 | +0.49(+1.45%) |
Jul 12, 2022 | 33.63 | 33.97 | 33.37 | 33.72 | 46,340 | -0.31(-0.92%) |
Jul 11, 2022 | 34.93 | 34.93 | 33.99 | 34.04 | 30,471 | -1.96(-5.45%) |
Jul 08, 2022 | 35.67 | 36.25 | 35.39 | 36.00 | 95,160 | +0.09(+0.25%) |
Jul 07, 2022 | 35.02 | 36.05 | 35.02 | 35.91 | 73,311 | +1.83(+5.38%) |
Jul 06, 2022 | 34.17 | 34.48 | 33.75 | 34.07 | 76,860 | -0.37(-1.08%) |
Jul 05, 2022 | 33.71 | 34.52 | 33.34 | 34.45 | 88,954 | +0.20(+0.57%) |
Jul 01, 2022 | 34.38 | 34.38 | 33.91 | 34.25 | 29,995 | -0.30(-0.88%) |
Jun 30, 2022 | 34.27 | 34.80 | 33.88 | 34.55 | 58,098 | -0.25(-0.73%) |
Jun 29, 2022 | 35.01 | 35.28 | 34.57 | 34.81 | 38,094 | -1.14(-3.16%) |
Jun 28, 2022 | 36.67 | 36.99 | 35.88 | 35.95 | 17,598 | -0.67(-1.82%) |
Jun 27, 2022 | 36.84 | 36.95 | 36.50 | 36.61 | 133,352 | -0.06(-0.16%) |
Jun 24, 2022 | 36.08 | 36.70 | 36.08 | 36.67 | 131,192 | +1.23(+3.46%) |
Jun 23, 2022 | 35.32 | 35.56 | 34.93 | 35.45 | 24,759 | +0.40(+1.15%) |
Jun 22, 2022 | 34.88 | 35.49 | 34.82 | 35.05 | 102,178 | -0.33(-0.94%) |
Jun 21, 2022 | 35.04 | 35.59 | 34.97 | 35.38 | 34,106 | +1.03(+3.00%) |
Jun 17, 2022 | 33.72 | 34.49 | 33.64 | 34.35 | 23,504 | +1.22(+3.67%) |
Jun 16, 2022 | 33.45 | 33.72 | 32.96 | 33.13 | 34,954 | -1.44(-4.17%) |
Jun 15, 2022 | 34.05 | 34.91 | 34.05 | 34.57 | 12,566 | +0.76(+2.26%) |
Jun 14, 2022 | 33.55 | 34.05 | 33.42 | 33.81 | 27,519 | +0.64(+1.92%) |
Jun 13, 2022 | 33.76 | 33.97 | 32.98 | 33.17 | 63,948 | -1.62(-4.65%) |
Jun 10, 2022 | 35.02 | 35.41 | 34.59 | 34.79 | 88,824 | -0.39(-1.11%) |
Jun 09, 2022 | 35.71 | 35.93 | 35.18 | 35.18 | 42,325 | -1.19(-3.26%) |
Jun 08, 2022 | 36.54 | 36.86 | 36.22 | 36.37 | 65,590 | -0.20(-0.54%) |
Jun 07, 2022 | 36.07 | 36.58 | 35.72 | 36.56 | 20,982 | +0.03(+0.10%) |
Jun 06, 2022 | 36.61 | 36.99 | 36.34 | 36.53 | 18,279 | +0.73(+2.04%) |
Jun 03, 2022 | 36.23 | 36.23 | 35.69 | 35.80 | 70,292 | -0.88(-2.40%) |
Jun 02, 2022 | 35.50 | 36.68 | 35.50 | 36.68 | 37,884 | +1.36(+3.85%) |