Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 33.93 | 33.97 | 33.67 | 33.91 | 1,697,472 | -0.02(-0.06%) |
May 30, 2023 | 33.97 | 34.01 | 33.79 | 33.93 | 147,483 | -0.05(-0.14%) |
May 26, 2023 | 33.97 | 34.04 | 33.79 | 33.97 | 100,312 | +0.07(+0.22%) |
May 25, 2023 | 34.16 | 34.17 | 33.74 | 33.90 | 79,690 | -0.36(-1.04%) |
May 24, 2023 | 34.58 | 34.61 | 34.23 | 34.26 | 79,353 | -0.38(-1.09%) |
May 23, 2023 | 34.59 | 35.01 | 34.59 | 34.63 | 89,380 | -0.03(-0.08%) |
May 22, 2023 | 34.64 | 34.74 | 34.39 | 34.66 | 291,342 | +0.11(+0.31%) |
May 19, 2023 | 34.69 | 34.83 | 34.47 | 34.56 | 72,543 | -0.07(-0.19%) |
May 18, 2023 | 34.57 | 34.64 | 34.36 | 34.63 | 176,170 | -0.01(-0.03%) |
May 17, 2023 | 34.43 | 34.63 | 34.21 | 34.63 | 256,227 | +0.40(+1.18%) |
May 16, 2023 | 34.76 | 34.76 | 34.23 | 34.23 | 242,182 | -0.59(-1.71%) |
May 15, 2023 | 34.95 | 35.02 | 34.70 | 34.83 | 110,128 | -0.07(-0.21%) |
May 12, 2023 | 35.02 | 35.06 | 34.71 | 34.90 | 64,716 | +0.02(+0.05%) |
May 11, 2023 | 35.00 | 35.00 | 34.75 | 34.88 | 158,799 | -0.22(-0.63%) |
May 10, 2023 | 35.37 | 35.40 | 34.84 | 35.10 | 159,671 | -0.02(-0.05%) |
May 09, 2023 | 35.20 | 35.20 | 34.96 | 35.12 | 214,718 | -0.16(-0.46%) |
May 08, 2023 | 35.49 | 35.49 | 35.20 | 35.29 | 140,375 | -0.27(-0.76%) |
May 05, 2023 | 35.35 | 35.58 | 35.30 | 35.56 | 208,883 | +0.51(+1.47%) |
May 04, 2023 | 34.95 | 35.11 | 34.69 | 35.04 | 289,356 | -0.05(-0.15%) |
May 03, 2023 | 35.35 | 35.53 | 35.05 | 35.09 | 182,624 | -0.17(-0.49%) |
May 02, 2023 | 35.75 | 35.75 | 35.03 | 35.27 | 125,653 | -0.51(-1.44%) |
May 01, 2023 | 35.79 | 35.98 | 35.78 | 35.78 | 265,372 | -0.01(-0.03%) |
Apr 28, 2023 | 35.53 | 35.80 | 35.53 | 35.79 | 159,340 | +0.23(+0.64%) |
Apr 27, 2023 | 35.14 | 35.56 | 35.14 | 35.56 | 97,868 | +0.45(+1.27%) |
Apr 26, 2023 | 35.48 | 35.53 | 35.08 | 35.12 | 107,123 | -0.48(-1.36%) |
Apr 25, 2023 | 35.62 | 35.79 | 35.54 | 35.60 | 182,697 | -0.09(-0.24%) |
Apr 24, 2023 | 35.70 | 35.75 | 35.58 | 35.69 | 102,864 | +0.02(+0.06%) |
Apr 21, 2023 | 35.71 | 35.76 | 35.48 | 35.67 | 77,214 | +0.11(+0.32%) |
Apr 20, 2023 | 35.62 | 35.64 | 35.45 | 35.55 | 70,283 | -0.30(-0.85%) |
Apr 19, 2023 | 35.81 | 35.86 | 35.73 | 35.86 | 107,265 | +0.03(+0.08%) |
Apr 18, 2023 | 35.99 | 35.99 | 35.71 | 35.83 | 109,043 | -0.11(-0.32%) |
Apr 17, 2023 | 35.68 | 35.95 | 35.66 | 35.94 | 157,917 | +0.27(+0.75%) |
Apr 14, 2023 | 35.94 | 35.95 | 35.51 | 35.68 | 234,870 | -0.27(-0.75%) |
Apr 13, 2023 | 35.89 | 36.01 | 35.56 | 35.94 | 110,478 | +0.04(+0.11%) |
Apr 12, 2023 | 36.09 | 36.16 | 35.85 | 35.90 | 109,425 | -0.06(-0.16%) |
Apr 11, 2023 | 35.88 | 36.10 | 35.88 | 35.96 | 65,574 | +0.12(+0.35%) |
Apr 10, 2023 | 35.72 | 35.87 | 35.58 | 35.84 | 63,182 | +0.01(+0.03%) |
Apr 06, 2023 | 35.84 | 35.88 | 35.68 | 35.83 | 106,541 | +0.09(+0.24%) |
Apr 05, 2023 | 35.46 | 35.78 | 35.46 | 35.74 | 114,290 | +0.33(+0.94%) |
Apr 04, 2023 | 35.53 | 35.53 | 35.25 | 35.41 | 84,492 | -0.04(-0.11%) |
Apr 03, 2023 | 35.49 | 35.63 | 35.36 | 35.45 | 109,027 | -0.03(-0.08%) |
Mar 31, 2023 | 35.17 | 35.50 | 35.17 | 35.48 | 379,008 | +0.38(+1.08%) |
Mar 30, 2023 | 35.13 | 35.19 | 34.96 | 35.09 | 70,039 | +0.15(+0.44%) |
Mar 29, 2023 | 34.77 | 34.94 | 34.77 | 34.94 | 144,104 | +0.42(+1.21%) |
Mar 28, 2023 | 34.40 | 34.67 | 34.37 | 34.52 | 216,811 | +0.06(+0.17%) |
Mar 27, 2023 | 34.56 | 34.69 | 34.43 | 34.47 | 124,453 | +0.11(+0.33%) |
Mar 24, 2023 | 33.62 | 34.35 | 33.62 | 34.35 | 158,917 | +0.68(+2.01%) |
Mar 23, 2023 | 33.98 | 34.18 | 33.55 | 33.68 | 125,864 | -0.18(-0.53%) |
Mar 22, 2023 | 34.55 | 34.60 | 33.86 | 33.86 | 218,415 | -0.72(-2.09%) |
Mar 21, 2023 | 34.96 | 34.96 | 34.34 | 34.58 | 183,848 | -0.13(-0.38%) |
Mar 20, 2023 | 34.40 | 34.81 | 34.36 | 34.71 | 285,596 | +0.63(+1.84%) |
Mar 17, 2023 | 34.51 | 34.51 | 33.96 | 34.09 | 394,119 | -0.45(-1.29%) |
Mar 16, 2023 | 34.23 | 34.58 | 34.11 | 34.53 | 2,900,613 | +0.09(+0.25%) |
Mar 15, 2023 | 34.06 | 34.52 | 33.95 | 34.45 | 99,950 | +0.05(+0.15%) |
Mar 14, 2023 | 34.48 | 34.62 | 34.09 | 34.40 | 86,571 | +0.29(+0.85%) |
Mar 13, 2023 | 33.80 | 34.56 | 33.78 | 34.10 | 1,007,491 | +0.07(+0.21%) |
Mar 10, 2023 | 34.54 | 34.56 | 33.88 | 34.03 | 131,243 | -0.50(-1.44%) |
Mar 09, 2023 | 35.15 | 35.15 | 34.49 | 34.53 | 167,816 | -0.56(-1.61%) |
Mar 08, 2023 | 34.96 | 35.13 | 34.87 | 35.09 | 94,268 | +0.18(+0.52%) |
Mar 07, 2023 | 35.50 | 35.50 | 34.86 | 34.91 | 81,858 | -0.52(-1.48%) |
Mar 06, 2023 | 35.50 | 35.64 | 35.38 | 35.44 | 680,769 | -0.09(-0.24%) |
Mar 03, 2023 | 35.31 | 35.55 | 35.14 | 35.52 | 79,443 | +0.30(+0.86%) |
Mar 02, 2023 | 34.81 | 35.28 | 34.76 | 35.22 | 81,433 | +0.33(+0.95%) |
Mar 01, 2023 | 35.05 | 35.05 | 34.69 | 34.89 | 402,428 | -0.23(-0.65%) |
Feb 28, 2023 | 35.37 | 35.47 | 35.11 | 35.11 | 174,733 | -0.33(-0.94%) |
Feb 27, 2023 | 35.74 | 35.88 | 35.36 | 35.45 | 46,673 | -0.09(-0.24%) |
Feb 24, 2023 | 35.48 | 35.57 | 35.29 | 35.53 | 58,288 | -0.21(-0.59%) |
Feb 23, 2023 | 36.01 | 36.01 | 35.55 | 35.74 | 76,126 | -0.13(-0.37%) |
Feb 22, 2023 | 36.03 | 36.12 | 35.76 | 35.88 | 152,742 | -0.10(-0.26%) |
Feb 21, 2023 | 36.32 | 36.34 | 35.89 | 35.97 | 84,200 | -0.49(-1.33%) |
Feb 17, 2023 | 36.12 | 36.52 | 36.06 | 36.46 | 89,538 | +0.30(+0.82%) |
Feb 16, 2023 | 36.10 | 36.36 | 35.85 | 36.16 | 118,261 | -0.14(-0.39%) |
Feb 15, 2023 | 36.01 | 36.31 | 35.98 | 36.30 | 186,307 | +0.16(+0.45%) |
Feb 14, 2023 | 36.40 | 36.47 | 35.99 | 36.14 | 102,896 | -0.29(-0.78%) |
Feb 13, 2023 | 36.15 | 36.45 | 36.15 | 36.43 | 417,290 | +0.30(+0.82%) |
Feb 10, 2023 | 35.72 | 36.15 | 35.72 | 36.13 | 164,089 | +0.35(+0.98%) |
Feb 09, 2023 | 36.43 | 36.45 | 35.68 | 35.78 | 95,794 | -0.44(-1.21%) |
Feb 08, 2023 | 36.44 | 36.44 | 36.15 | 36.22 | 277,504 | -0.34(-0.94%) |
Feb 07, 2023 | 36.58 | 36.62 | 36.18 | 36.56 | 170,846 | -0.08(-0.21%) |
Feb 06, 2023 | 36.61 | 36.64 | 36.38 | 36.64 | 84,708 | -0.06(-0.16%) |
Feb 03, 2023 | 37.00 | 37.00 | 36.48 | 36.69 | 101,653 | -0.43(-1.15%) |
Feb 02, 2023 | 37.02 | 37.24 | 36.78 | 37.12 | 315,826 | +0.12(+0.33%) |
Feb 01, 2023 | 36.83 | 37.21 | 36.50 | 37.00 | 84,466 | +0.11(+0.31%) |
Jan 31, 2023 | 36.45 | 36.89 | 36.37 | 36.89 | 407,561 | +0.51(+1.41%) |
Jan 30, 2023 | 36.38 | 36.68 | 36.37 | 36.37 | 164,720 | -0.11(-0.31%) |
Jan 27, 2023 | 36.36 | 36.61 | 36.32 | 36.49 | 45,765 | -0.01(-0.03%) |
Jan 26, 2023 | 36.48 | 36.52 | 36.27 | 36.50 | 72,365 | +0.12(+0.34%) |
Jan 25, 2023 | 36.15 | 36.37 | 36.06 | 36.37 | 271,751 | +0.07(+0.18%) |
Jan 24, 2023 | 36.25 | 36.38 | 35.94 | 36.31 | 155,084 | +0.06(+0.16%) |
Jan 23, 2023 | 36.20 | 36.51 | 36.12 | 36.25 | 298,098 | +0.11(+0.32%) |
Jan 20, 2023 | 35.86 | 36.14 | 35.63 | 36.13 | 76,001 | +0.33(+0.93%) |
Jan 19, 2023 | 35.91 | 36.02 | 35.79 | 35.80 | 135,573 | -0.25(-0.69%) |
Jan 18, 2023 | 36.89 | 36.89 | 36.05 | 36.05 | 153,977 | -0.79(-2.14%) |
Jan 17, 2023 | 36.99 | 37.07 | 36.81 | 36.84 | 100,753 | -0.14(-0.38%) |
Jan 13, 2023 | 36.88 | 37.03 | 36.74 | 36.98 | 118,297 | -0.03(-0.08%) |
Jan 12, 2023 | 37.17 | 37.22 | 36.95 | 37.01 | 69,130 | -0.09(-0.24%) |
Jan 11, 2023 | 37.03 | 37.11 | 36.89 | 37.10 | 78,000 | +0.21(+0.58%) |
Jan 10, 2023 | 36.79 | 36.92 | 36.69 | 36.89 | 68,982 | +0.01(+0.03%) |
Jan 09, 2023 | 37.09 | 37.24 | 36.84 | 36.88 | 101,007 | -0.14(-0.38%) |
Jan 06, 2023 | 36.52 | 37.14 | 36.52 | 37.02 | 82,491 | +0.73(+2.02%) |
Jan 05, 2023 | 36.42 | 36.44 | 36.12 | 36.29 | 176,020 | -0.30(-0.83%) |
Jan 04, 2023 | 36.51 | 36.84 | 36.43 | 36.59 | 215,157 | +0.23(+0.63%) |
Jan 03, 2023 | 36.32 | 36.41 | 35.94 | 36.36 | 156,891 | +0.21(+0.58%) |
Dec 30, 2022 | 36.23 | 36.34 | 35.91 | 36.15 | 153,877 | -0.27(-0.73%) |
Dec 29, 2022 | 36.32 | 36.51 | 36.29 | 36.42 | 66,077 | +0.32(+0.90%) |
Dec 28, 2022 | 36.58 | 36.62 | 36.07 | 36.10 | 77,479 | -0.41(-1.11%) |
Dec 27, 2022 | 36.40 | 36.53 | 36.23 | 36.50 | 73,520 | +0.26(+0.73%) |
Dec 23, 2022 | 36.03 | 36.27 | 35.99 | 36.24 | 73,233 | +0.11(+0.31%) |
Dec 22, 2022 | 35.98 | 36.12 | 35.50 | 36.12 | 80,130 | -0.07(-0.18%) |
Dec 21, 2022 | 35.92 | 36.24 | 35.92 | 36.19 | 86,234 | +0.50(+1.40%) |
Dec 20, 2022 | 35.71 | 35.85 | 35.58 | 35.69 | 80,153 | -0.07(-0.18%) |
Dec 19, 2022 | 35.97 | 36.10 | 35.59 | 35.76 | 103,187 | -0.20(-0.55%) |
Dec 16, 2022 | 36.00 | 36.05 | 35.67 | 35.95 | 136,693 | -0.25(-0.70%) |
Dec 15, 2022 | 36.60 | 36.65 | 36.06 | 36.21 | 197,415 | -0.58(-1.59%) |
Dec 14, 2022 | 36.88 | 37.30 | 36.69 | 36.79 | 151,227 | -0.15(-0.41%) |
Dec 13, 2022 | 37.34 | 37.47 | 36.72 | 36.94 | 104,163 | +0.10(+0.28%) |
Dec 12, 2022 | 36.43 | 36.84 | 36.27 | 36.84 | 78,345 | +0.49(+1.35%) |
Dec 09, 2022 | 36.43 | 36.64 | 36.32 | 36.35 | 54,510 | -0.21(-0.57%) |
Dec 08, 2022 | 36.34 | 36.58 | 36.34 | 36.56 | 77,822 | +0.25(+0.68%) |
Dec 07, 2022 | 36.26 | 36.53 | 36.21 | 36.31 | 125,250 | +0.09(+0.26%) |
Dec 06, 2022 | 36.41 | 36.48 | 36.04 | 36.22 | 247,825 | -0.18(-0.49%) |
Dec 05, 2022 | 36.58 | 36.58 | 36.28 | 36.40 | 144,552 | -0.36(-0.98%) |
Dec 02, 2022 | 36.44 | 36.85 | 36.44 | 36.76 | 140,086 | -0.03(-0.08%) |
Dec 01, 2022 | 36.82 | 37.05 | 36.62 | 36.78 | 79,470 | +0.00(+0.00%) |
Nov 30, 2022 | 36.04 | 36.78 | 35.76 | 36.78 | 104,384 | +0.73(+2.04%) |
Nov 29, 2022 | 35.98 | 36.06 | 35.84 | 36.05 | 122,818 | +0.00(+0.00%) |
Nov 28, 2022 | 36.30 | 36.37 | 35.94 | 36.05 | 158,760 | -0.42(-1.16%) |
Nov 25, 2022 | 36.33 | 36.48 | 36.33 | 36.47 | 28,027 | +0.24(+0.65%) |
Nov 23, 2022 | 36.21 | 36.33 | 36.09 | 36.24 | 116,138 | +0.07(+0.18%) |
Nov 22, 2022 | 35.99 | 36.26 | 35.99 | 36.17 | 110,909 | +0.31(+0.87%) |
Nov 21, 2022 | 35.62 | 35.92 | 35.62 | 35.86 | 138,894 | +0.23(+0.64%) |
Nov 18, 2022 | 35.47 | 35.69 | 35.45 | 35.63 | 95,626 | +0.42(+1.21%) |
Nov 17, 2022 | 35.05 | 35.26 | 34.92 | 35.21 | 111,947 | -0.10(-0.29%) |
Nov 16, 2022 | 35.36 | 35.46 | 35.23 | 35.31 | 196,637 | +0.02(+0.05%) |
Nov 15, 2022 | 35.46 | 35.56 | 35.00 | 35.29 | 391,063 | +0.11(+0.32%) |
Nov 14, 2022 | 35.41 | 35.60 | 35.16 | 35.18 | 111,609 | -0.13(-0.37%) |
Nov 11, 2022 | 35.46 | 35.46 | 35.06 | 35.31 | 72,950 | -0.18(-0.50%) |
Nov 10, 2022 | 35.27 | 35.51 | 34.89 | 35.49 | 126,038 | +1.08(+3.15%) |
Nov 09, 2022 | 34.59 | 34.98 | 34.31 | 34.41 | 1,030,916 | -0.28(-0.82%) |
Nov 08, 2022 | 34.53 | 34.87 | 34.39 | 34.69 | 378,248 | +0.24(+0.68%) |
Nov 07, 2022 | 34.56 | 34.57 | 34.15 | 34.45 | 117,618 | +0.03(+0.08%) |
Nov 04, 2022 | 34.30 | 34.58 | 34.03 | 34.43 | 115,688 | +0.38(+1.11%) |
Nov 03, 2022 | 33.86 | 34.19 | 33.67 | 34.05 | 65,443 | -0.11(-0.34%) |
Nov 02, 2022 | 34.64 | 34.97 | 34.16 | 34.16 | 714,298 | -0.53(-1.54%) |
Nov 01, 2022 | 34.85 | 34.85 | 34.54 | 34.70 | 96,052 | +0.08(+0.24%) |
Oct 31, 2022 | 34.58 | 34.75 | 34.49 | 34.61 | 134,502 | -0.18(-0.51%) |
Oct 28, 2022 | 33.99 | 34.79 | 33.99 | 34.79 | 64,978 | +0.98(+2.90%) |
Oct 27, 2022 | 33.87 | 34.09 | 33.76 | 33.81 | 88,380 | +0.11(+0.33%) |
Oct 26, 2022 | 33.65 | 33.85 | 33.49 | 33.70 | 67,807 | +0.14(+0.42%) |
Oct 25, 2022 | 33.03 | 33.56 | 33.03 | 33.56 | 158,930 | +0.52(+1.59%) |
Oct 24, 2022 | 32.93 | 33.19 | 32.83 | 33.03 | 89,876 | +0.34(+1.03%) |
Oct 21, 2022 | 32.12 | 32.78 | 32.12 | 32.70 | 108,582 | +0.55(+1.72%) |
Oct 20, 2022 | 32.55 | 32.58 | 32.06 | 32.14 | 101,172 | -0.36(-1.12%) |
Oct 19, 2022 | 32.71 | 32.80 | 32.32 | 32.51 | 80,133 | -0.34(-1.02%) |
Oct 18, 2022 | 32.84 | 33.02 | 32.66 | 32.84 | 118,484 | +0.44(+1.36%) |
Oct 17, 2022 | 32.28 | 32.52 | 32.28 | 32.41 | 344,546 | +0.49(+1.52%) |
Oct 14, 2022 | 32.58 | 32.58 | 31.86 | 31.92 | 40,865 | -0.44(-1.36%) |
Oct 13, 2022 | 31.18 | 32.44 | 31.05 | 32.36 | 149,381 | +0.81(+2.58%) |
Oct 12, 2022 | 31.88 | 31.90 | 31.51 | 31.55 | 115,403 | -0.23(-0.74%) |
Oct 11, 2022 | 31.66 | 32.08 | 31.55 | 31.78 | 96,753 | +0.14(+0.45%) |
Oct 10, 2022 | 31.69 | 31.94 | 31.58 | 31.64 | 57,298 | +0.02(+0.08%) |
Oct 07, 2022 | 32.05 | 32.05 | 31.46 | 31.61 | 97,716 | -0.54(-1.68%) |
Oct 06, 2022 | 32.79 | 32.79 | 32.11 | 32.15 | 178,728 | -0.77(-2.33%) |
Oct 05, 2022 | 33.07 | 33.07 | 32.58 | 32.92 | 108,050 | -0.36(-1.09%) |
Oct 04, 2022 | 32.87 | 33.33 | 32.82 | 33.28 | 278,239 | +0.67(+2.06%) |
Oct 03, 2022 | 32.21 | 32.72 | 32.16 | 32.61 | 146,293 | +0.67(+2.11%) |
Sep 30, 2022 | 32.39 | 32.47 | 31.90 | 31.94 | 62,597 | -0.34(-1.04%) |
Sep 29, 2022 | 33.02 | 33.02 | 32.16 | 32.27 | 195,310 | -0.86(-2.60%) |
Sep 28, 2022 | 32.95 | 33.29 | 32.72 | 33.14 | 203,025 | +0.46(+1.40%) |
Sep 27, 2022 | 33.35 | 33.43 | 32.57 | 32.68 | 114,813 | -0.45(-1.35%) |
Sep 26, 2022 | 33.51 | 33.54 | 32.94 | 33.13 | 188,893 | -0.50(-1.47%) |
Sep 23, 2022 | 33.95 | 33.95 | 33.28 | 33.62 | 89,530 | -0.48(-1.40%) |
Sep 22, 2022 | 34.17 | 34.29 | 34.01 | 34.10 | 925,104 | -0.16(-0.46%) |
Sep 21, 2022 | 34.68 | 34.98 | 34.25 | 34.26 | 303,198 | -0.27(-0.79%) |
Sep 20, 2022 | 34.74 | 34.74 | 34.28 | 34.53 | 116,360 | -0.42(-1.20%) |
Sep 19, 2022 | 34.53 | 34.96 | 34.48 | 34.95 | 61,535 | +0.21(+0.59%) |
Sep 16, 2022 | 34.54 | 34.74 | 34.47 | 34.74 | 135,469 | +0.00(+0.00%) |
Sep 15, 2022 | 34.98 | 35.00 | 34.66 | 34.74 | 136,012 | -0.23(-0.67%) |
Sep 14, 2022 | 35.11 | 35.14 | 34.82 | 34.98 | 181,216 | -0.07(-0.19%) |
Sep 13, 2022 | 35.89 | 35.89 | 34.92 | 35.04 | 156,576 | -1.13(-3.13%) |
Sep 12, 2022 | 36.08 | 36.29 | 36.04 | 36.17 | 86,733 | +0.22(+0.60%) |
Sep 09, 2022 | 35.72 | 36.01 | 35.61 | 35.96 | 76,690 | +0.43(+1.21%) |
Sep 08, 2022 | 35.40 | 35.65 | 35.29 | 35.53 | 99,382 | +0.07(+0.18%) |
Sep 07, 2022 | 34.95 | 35.59 | 34.95 | 35.46 | 98,578 | +0.57(+1.63%) |
Sep 06, 2022 | 35.14 | 35.26 | 34.85 | 34.89 | 84,776 | -0.21(-0.61%) |
Sep 02, 2022 | 35.68 | 35.84 | 34.99 | 35.11 | 377,147 | -0.38(-1.08%) |
Sep 01, 2022 | 35.13 | 35.52 | 35.01 | 35.49 | 95,421 | +0.21(+0.61%) |
Aug 31, 2022 | 35.60 | 35.64 | 35.22 | 35.28 | 1,213,852 | -0.21(-0.61%) |
Aug 30, 2022 | 35.98 | 35.98 | 35.43 | 35.49 | 115,510 | -0.44(-1.22%) |
Aug 29, 2022 | 35.88 | 36.13 | 35.67 | 35.93 | 125,737 | -0.10(-0.29%) |
Aug 26, 2022 | 36.86 | 36.86 | 36.00 | 36.03 | 486,966 | -0.78(-2.11%) |
Aug 25, 2022 | 36.64 | 36.81 | 36.52 | 36.81 | 65,502 | +0.27(+0.74%) |
Aug 24, 2022 | 36.52 | 36.64 | 36.41 | 36.54 | 143,703 | -0.01(-0.03%) |
Aug 23, 2022 | 36.71 | 36.71 | 36.47 | 36.55 | 148,107 | -0.21(-0.56%) |
Aug 22, 2022 | 37.14 | 37.14 | 36.66 | 36.75 | 146,879 | -0.59(-1.58%) |
Aug 19, 2022 | 37.33 | 37.42 | 37.24 | 37.34 | 81,534 | -0.11(-0.30%) |
Aug 18, 2022 | 37.46 | 37.48 | 37.28 | 37.45 | 263,150 | +0.07(+0.20%) |
Aug 17, 2022 | 37.40 | 37.54 | 37.34 | 37.38 | 110,683 | -0.23(-0.62%) |
Aug 16, 2022 | 37.35 | 37.73 | 37.35 | 37.61 | 101,511 | +0.14(+0.37%) |
Aug 15, 2022 | 37.15 | 37.47 | 37.08 | 37.47 | 900,979 | +0.27(+0.73%) |
Aug 12, 2022 | 36.92 | 37.20 | 36.87 | 37.20 | 175,831 | +0.46(+1.25%) |
Aug 11, 2022 | 36.90 | 37.02 | 36.68 | 36.74 | 102,528 | -0.02(-0.05%) |
Aug 10, 2022 | 36.70 | 36.78 | 36.60 | 36.76 | 137,626 | +0.38(+1.05%) |
Aug 09, 2022 | 36.36 | 36.40 | 36.26 | 36.38 | 215,332 | +0.08(+0.23%) |
Aug 08, 2022 | 36.44 | 36.51 | 36.19 | 36.29 | 186,558 | +0.10(+0.28%) |
Aug 05, 2022 | 36.15 | 36.19 | 35.92 | 36.19 | 125,615 | -0.01(-0.03%) |
Aug 04, 2022 | 36.34 | 36.40 | 36.16 | 36.20 | 140,897 | -0.37(-1.02%) |
Aug 03, 2022 | 36.47 | 36.66 | 36.27 | 36.58 | 72,961 | +0.15(+0.41%) |
Aug 02, 2022 | 36.72 | 36.78 | 36.38 | 36.43 | 147,548 | -0.24(-0.66%) |
Aug 01, 2022 | 36.53 | 36.73 | 36.50 | 36.67 | 226,592 | +0.08(+0.23%) |
Jul 29, 2022 | 36.29 | 36.65 | 36.26 | 36.58 | 849,331 | +0.27(+0.75%) |
Jul 28, 2022 | 35.94 | 36.35 | 35.78 | 36.31 | 176,857 | +0.50(+1.39%) |
Jul 27, 2022 | 35.66 | 35.89 | 35.39 | 35.82 | 204,790 | +0.22(+0.62%) |
Jul 26, 2022 | 35.51 | 35.70 | 35.51 | 35.59 | 54,178 | +0.07(+0.18%) |
Jul 25, 2022 | 35.38 | 35.57 | 35.29 | 35.53 | 72,941 | +0.26(+0.74%) |
Jul 22, 2022 | 35.29 | 35.36 | 35.07 | 35.27 | 113,632 | +0.07(+0.19%) |
Jul 21, 2022 | 35.15 | 35.25 | 34.96 | 35.20 | 113,171 | -0.06(-0.16%) |
Jul 20, 2022 | 35.53 | 35.53 | 35.13 | 35.26 | 76,858 | -0.22(-0.61%) |
Jul 19, 2022 | 35.22 | 35.48 | 35.22 | 35.47 | 51,235 | +0.50(+1.42%) |
Jul 18, 2022 | 35.45 | 35.45 | 34.89 | 34.98 | 80,218 | -0.31(-0.87%) |
Jul 15, 2022 | 35.21 | 35.34 | 34.97 | 35.29 | 44,794 | +0.48(+1.37%) |
Jul 14, 2022 | 34.63 | 34.85 | 34.52 | 34.81 | 29,447 | -0.30(-0.85%) |
Jul 13, 2022 | 35.04 | 35.31 | 34.89 | 35.11 | 40,055 | -0.22(-0.61%) |
Jul 12, 2022 | 35.40 | 35.67 | 35.17 | 35.32 | 1,388,268 | -0.04(-0.11%) |
Jul 11, 2022 | 35.35 | 35.45 | 35.23 | 35.36 | 59,035 | -0.04(-0.11%) |
Jul 08, 2022 | 35.54 | 35.57 | 35.33 | 35.40 | 62,251 | -0.08(-0.24%) |
Jul 07, 2022 | 35.57 | 35.57 | 35.37 | 35.48 | 100,353 | +0.07(+0.18%) |
Jul 06, 2022 | 35.38 | 35.62 | 35.11 | 35.42 | 99,736 | +0.18(+0.50%) |
Jul 05, 2022 | 35.46 | 35.46 | 34.71 | 35.24 | 101,175 | -0.48(-1.34%) |
Jul 01, 2022 | 35.19 | 35.80 | 35.11 | 35.72 | 103,555 | +0.50(+1.41%) |
Jun 30, 2022 | 35.03 | 35.45 | 34.93 | 35.22 | 46,218 | -0.02(-0.05%) |
Jun 29, 2022 | 35.23 | 35.31 | 35.08 | 35.24 | 182,930 | +0.17(+0.48%) |
Jun 28, 2022 | 35.53 | 35.74 | 35.07 | 35.07 | 93,478 | -0.28(-0.79%) |
Jun 27, 2022 | 35.35 | 35.49 | 35.25 | 35.35 | 76,242 | +0.05(+0.13%) |
Jun 24, 2022 | 34.70 | 35.36 | 34.70 | 35.31 | 345,537 | +0.78(+2.25%) |
Jun 23, 2022 | 34.31 | 34.57 | 34.21 | 34.53 | 130,041 | +0.31(+0.90%) |
Jun 22, 2022 | 33.83 | 34.41 | 33.83 | 34.22 | 47,057 | +0.11(+0.33%) |
Jun 21, 2022 | 33.76 | 34.18 | 33.75 | 34.11 | 140,526 | +0.65(+1.96%) |
Jun 17, 2022 | 33.54 | 33.70 | 33.16 | 33.45 | 165,754 | +0.02(+0.06%) |
Jun 16, 2022 | 33.65 | 33.65 | 33.27 | 33.43 | 52,879 | -0.64(-1.87%) |
Jun 15, 2022 | 34.05 | 34.42 | 33.74 | 34.07 | 89,195 | +0.24(+0.72%) |
Jun 14, 2022 | 34.43 | 34.43 | 33.57 | 33.83 | 79,501 | -0.48(-1.39%) |
Jun 13, 2022 | 34.92 | 34.96 | 34.19 | 34.30 | 313,416 | -1.16(-3.27%) |
Jun 10, 2022 | 35.54 | 35.66 | 35.29 | 35.46 | 61,078 | -0.38(-1.07%) |
Jun 09, 2022 | 36.52 | 36.63 | 35.84 | 35.85 | 88,711 | -0.71(-1.94%) |
Jun 08, 2022 | 36.98 | 36.98 | 36.51 | 36.56 | 84,029 | -0.50(-1.34%) |
Jun 07, 2022 | 36.56 | 37.09 | 36.52 | 37.05 | 65,547 | +0.28(+0.76%) |
Jun 06, 2022 | 36.88 | 36.97 | 36.70 | 36.77 | 75,585 | +0.14(+0.38%) |
Jun 03, 2022 | 36.88 | 36.88 | 36.58 | 36.63 | 65,944 | -0.29(-0.78%) |
Jun 02, 2022 | 36.85 | 36.94 | 36.28 | 36.92 | 55,303 | +0.14(+0.38%) |