Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 39.48 | 41.57 | 39.22 | 40.67 | 1,277,100 | +3.62(+9.77%) |
Apr 27, 2023 | 36.09 | 37.09 | 36.05 | 37.05 | 395,646 | +1.15(+3.20%) |
Apr 26, 2023 | 35.36 | 36.52 | 35.36 | 35.90 | 330,151 | +0.19(+0.53%) |
Apr 25, 2023 | 36.71 | 36.95 | 35.50 | 35.71 | 552,552 | -1.95(-5.18%) |
Apr 24, 2023 | 37.62 | 38.16 | 37.21 | 37.66 | 285,988 | -0.05(-0.13%) |
Apr 21, 2023 | 38.00 | 38.02 | 37.06 | 37.71 | 281,586 | -0.28(-0.74%) |
Apr 20, 2023 | 37.66 | 38.47 | 37.52 | 37.99 | 465,810 | -0.50(-1.30%) |
Apr 19, 2023 | 37.14 | 38.78 | 36.41 | 38.49 | 637,785 | +1.50(+4.06%) |
Apr 18, 2023 | 37.69 | 37.69 | 36.55 | 36.99 | 454,283 | -0.65(-1.73%) |
Apr 17, 2023 | 36.52 | 37.74 | 36.04 | 37.64 | 426,293 | +0.94(+2.56%) |
Apr 14, 2023 | 37.72 | 37.91 | 36.23 | 36.70 | 404,193 | -0.59(-1.58%) |
Apr 13, 2023 | 36.88 | 38.02 | 36.39 | 37.29 | 499,568 | +0.61(+1.66%) |
Apr 12, 2023 | 37.87 | 38.02 | 36.44 | 36.68 | 398,241 | -0.79(-2.11%) |
Apr 11, 2023 | 37.37 | 37.86 | 37.12 | 37.47 | 451,006 | +0.25(+0.67%) |
Apr 10, 2023 | 36.87 | 37.42 | 36.55 | 37.22 | 363,511 | +0.13(+0.35%) |
Apr 06, 2023 | 36.50 | 37.52 | 36.11 | 37.09 | 372,753 | +0.52(+1.42%) |
Apr 05, 2023 | 36.05 | 36.90 | 35.88 | 36.57 | 563,605 | -0.41(-1.11%) |
Apr 04, 2023 | 37.00 | 37.25 | 35.58 | 36.98 | 774,203 | +0.52(+1.43%) |
Apr 03, 2023 | 36.85 | 37.36 | 36.01 | 36.46 | 612,819 | -0.46(-1.25%) |
Mar 31, 2023 | 37.16 | 37.53 | 36.59 | 36.92 | 778,374 | +0.16(+0.44%) |
Mar 30, 2023 | 38.31 | 38.58 | 36.64 | 36.76 | 763,508 | -1.31(-3.44%) |
Mar 29, 2023 | 38.14 | 38.21 | 36.86 | 38.07 | 605,111 | +0.43(+1.14%) |
Mar 28, 2023 | 37.28 | 37.97 | 37.00 | 37.64 | 670,555 | +0.11(+0.29%) |
Mar 27, 2023 | 37.63 | 38.07 | 36.91 | 37.53 | 909,467 | +1.47(+4.08%) |
Mar 24, 2023 | 35.68 | 36.59 | 35.11 | 36.06 | 1,287,768 | -0.31(-0.85%) |
Mar 23, 2023 | 37.90 | 38.03 | 35.82 | 36.37 | 722,525 | -1.05(-2.81%) |
Mar 22, 2023 | 39.35 | 39.84 | 37.32 | 37.42 | 781,380 | -2.07(-5.24%) |
Mar 21, 2023 | 38.91 | 40.02 | 38.73 | 39.49 | 650,520 | +1.89(+5.03%) |
Mar 20, 2023 | 37.95 | 39.45 | 37.45 | 37.60 | 830,992 | +0.02(+0.05%) |
Mar 17, 2023 | 38.30 | 38.43 | 37.20 | 37.58 | 1,935,405 | -1.60(-4.08%) |
Mar 16, 2023 | 36.74 | 39.60 | 36.12 | 39.18 | 954,370 | +1.44(+3.82%) |
Mar 15, 2023 | 34.71 | 38.11 | 34.45 | 37.74 | 1,140,425 | +1.45(+4.00%) |
Mar 14, 2023 | 37.00 | 38.29 | 35.33 | 36.29 | 2,030,642 | +2.29(+6.74%) |
Mar 13, 2023 | 36.09 | 37.97 | 33.15 | 34.00 | 2,362,747 | -3.66(-9.72%) |
Mar 10, 2023 | 40.54 | 40.54 | 37.50 | 37.66 | 1,400,859 | -3.28(-8.01%) |
Mar 09, 2023 | 45.37 | 45.37 | 40.93 | 40.94 | 649,008 | -4.75(-10.40%) |
Mar 08, 2023 | 45.67 | 45.82 | 45.09 | 45.69 | 274,186 | +0.21(+0.46%) |
Mar 07, 2023 | 46.78 | 46.78 | 45.44 | 45.48 | 330,064 | -1.30(-2.78%) |
Mar 06, 2023 | 47.37 | 47.41 | 46.37 | 46.78 | 365,681 | -0.66(-1.39%) |
Mar 03, 2023 | 46.66 | 47.60 | 46.02 | 47.44 | 190,259 | +1.17(+2.53%) |
Mar 02, 2023 | 46.62 | 46.85 | 45.74 | 46.27 | 324,747 | -1.01(-2.14%) |
Mar 01, 2023 | 47.25 | 47.59 | 46.74 | 47.28 | 173,376 | -0.11(-0.23%) |
Feb 28, 2023 | 47.69 | 48.75 | 47.37 | 47.39 | 329,196 | -0.22(-0.46%) |
Feb 27, 2023 | 48.14 | 48.54 | 47.34 | 47.61 | 141,406 | +0.01(+0.02%) |
Feb 24, 2023 | 47.38 | 47.74 | 46.78 | 47.60 | 201,198 | -0.11(-0.23%) |
Feb 23, 2023 | 47.87 | 48.27 | 46.93 | 47.71 | 194,413 | +0.18(+0.38%) |
Feb 22, 2023 | 47.50 | 48.29 | 47.10 | 47.53 | 390,346 | +0.20(+0.42%) |
Feb 21, 2023 | 48.76 | 48.90 | 46.97 | 47.33 | 343,550 | -2.91(-5.79%) |
Feb 17, 2023 | 49.64 | 50.42 | 49.26 | 50.24 | 225,890 | +0.57(+1.15%) |
Feb 16, 2023 | 49.47 | 50.19 | 49.20 | 49.67 | 215,509 | -0.65(-1.29%) |
Feb 15, 2023 | 49.25 | 50.60 | 49.25 | 50.32 | 166,947 | +0.55(+1.11%) |
Feb 14, 2023 | 49.41 | 50.23 | 49.14 | 49.77 | 231,247 | +0.14(+0.28%) |
Feb 13, 2023 | 48.77 | 50.00 | 48.30 | 49.63 | 251,433 | +0.91(+1.87%) |
Feb 10, 2023 | 48.39 | 48.91 | 48.05 | 48.72 | 305,429 | +0.20(+0.41%) |
Feb 09, 2023 | 49.57 | 49.81 | 48.23 | 48.52 | 179,052 | -0.60(-1.22%) |
Feb 08, 2023 | 50.01 | 50.17 | 48.89 | 49.12 | 245,701 | -1.57(-3.10%) |
Feb 07, 2023 | 49.26 | 50.92 | 48.43 | 50.69 | 259,791 | +1.19(+2.40%) |
Feb 06, 2023 | 50.48 | 50.69 | 49.34 | 49.50 | 257,232 | -1.64(-3.21%) |
Feb 03, 2023 | 49.66 | 51.46 | 49.59 | 51.14 | 534,662 | +0.65(+1.29%) |
Feb 02, 2023 | 49.68 | 50.83 | 49.68 | 50.49 | 402,832 | +0.89(+1.79%) |
Feb 01, 2023 | 48.22 | 50.34 | 47.98 | 49.60 | 399,619 | +1.48(+3.08%) |
Jan 31, 2023 | 47.44 | 48.62 | 46.80 | 48.12 | 588,852 | +1.13(+2.40%) |
Jan 30, 2023 | 47.42 | 47.57 | 46.30 | 46.99 | 362,336 | -0.91(-1.90%) |
Jan 27, 2023 | 44.44 | 48.54 | 44.44 | 47.90 | 672,683 | +5.84(+13.88%) |
Jan 26, 2023 | 41.86 | 42.44 | 41.23 | 42.06 | 215,382 | +0.32(+0.77%) |
Jan 25, 2023 | 41.78 | 41.92 | 40.91 | 41.74 | 160,363 | -0.42(-1.00%) |
Jan 24, 2023 | 42.03 | 42.51 | 41.64 | 42.16 | 318,325 | -0.06(-0.14%) |
Jan 23, 2023 | 41.46 | 42.41 | 41.24 | 42.22 | 311,514 | +0.64(+1.54%) |
Jan 20, 2023 | 40.37 | 41.58 | 40.28 | 41.58 | 327,143 | +1.60(+4.00%) |
Jan 19, 2023 | 39.56 | 40.00 | 38.86 | 39.98 | 318,716 | -0.08(-0.20%) |
Jan 18, 2023 | 40.40 | 41.39 | 39.87 | 40.06 | 214,497 | -0.81(-1.98%) |
Jan 17, 2023 | 41.48 | 41.72 | 40.62 | 40.87 | 321,638 | -0.53(-1.28%) |
Jan 13, 2023 | 40.26 | 41.62 | 40.04 | 41.40 | 266,463 | +0.73(+1.79%) |
Jan 12, 2023 | 40.30 | 41.30 | 39.68 | 40.67 | 295,020 | +0.86(+2.16%) |
Jan 11, 2023 | 38.95 | 39.82 | 38.77 | 39.81 | 286,633 | +1.03(+2.66%) |
Jan 10, 2023 | 38.40 | 39.23 | 38.37 | 38.78 | 251,561 | +0.16(+0.41%) |
Jan 09, 2023 | 39.24 | 39.42 | 38.50 | 38.62 | 210,441 | -0.35(-0.90%) |
Jan 06, 2023 | 37.95 | 39.08 | 37.62 | 38.97 | 203,117 | +1.50(+4.00%) |
Jan 05, 2023 | 37.90 | 37.95 | 36.98 | 37.47 | 184,614 | -0.75(-1.96%) |
Jan 04, 2023 | 38.59 | 39.07 | 37.85 | 38.22 | 227,800 | +0.02(+0.05%) |
Jan 03, 2023 | 38.58 | 38.79 | 37.67 | 38.20 | 240,823 | -0.02(-0.05%) |
Dec 30, 2022 | 38.62 | 38.82 | 38.09 | 38.22 | 381,314 | -0.79(-2.03%) |
Dec 29, 2022 | 37.84 | 39.04 | 37.84 | 39.01 | 215,237 | +1.39(+3.69%) |
Dec 28, 2022 | 38.01 | 38.14 | 37.36 | 37.62 | 195,483 | -0.24(-0.63%) |
Dec 27, 2022 | 37.70 | 37.90 | 37.05 | 37.86 | 142,974 | +0.38(+1.01%) |
Dec 23, 2022 | 37.05 | 37.67 | 36.60 | 37.48 | 182,429 | +0.34(+0.92%) |
Dec 22, 2022 | 37.65 | 37.65 | 36.40 | 37.14 | 192,653 | -0.83(-2.19%) |
Dec 21, 2022 | 37.24 | 38.13 | 37.24 | 37.97 | 235,399 | +1.17(+3.18%) |
Dec 20, 2022 | 36.39 | 37.13 | 36.20 | 36.80 | 273,825 | +0.49(+1.35%) |
Dec 19, 2022 | 35.95 | 36.51 | 35.34 | 36.31 | 273,223 | +0.42(+1.17%) |
Dec 16, 2022 | 35.86 | 36.59 | 35.32 | 35.89 | 1,633,246 | -0.35(-0.97%) |
Dec 15, 2022 | 37.25 | 37.37 | 35.82 | 36.24 | 478,714 | -1.57(-4.15%) |
Dec 14, 2022 | 39.25 | 39.60 | 37.80 | 37.81 | 377,902 | -1.69(-4.28%) |
Dec 13, 2022 | 40.39 | 40.83 | 39.27 | 39.50 | 496,330 | +0.32(+0.82%) |
Dec 12, 2022 | 38.82 | 39.53 | 38.32 | 39.18 | 248,157 | +0.35(+0.90%) |
Dec 09, 2022 | 38.36 | 39.11 | 38.36 | 38.83 | 225,017 | +0.17(+0.44%) |
Dec 08, 2022 | 38.23 | 38.91 | 38.04 | 38.66 | 260,251 | +0.64(+1.68%) |
Dec 07, 2022 | 38.41 | 38.80 | 37.94 | 38.02 | 263,730 | -0.51(-1.32%) |
Dec 06, 2022 | 38.01 | 38.61 | 37.57 | 38.53 | 381,974 | +0.73(+1.93%) |
Dec 05, 2022 | 38.88 | 38.94 | 37.64 | 37.80 | 299,132 | -1.48(-3.77%) |
Dec 02, 2022 | 38.68 | 39.48 | 38.62 | 39.28 | 234,546 | -0.03(-0.08%) |
Dec 01, 2022 | 40.22 | 40.30 | 39.25 | 39.31 | 214,177 | -0.80(-1.99%) |
Nov 30, 2022 | 39.04 | 40.16 | 38.03 | 40.11 | 319,216 | +1.21(+3.11%) |
Nov 29, 2022 | 38.80 | 39.30 | 38.76 | 38.90 | 180,082 | +0.08(+0.21%) |
Nov 28, 2022 | 39.81 | 39.85 | 38.44 | 38.82 | 210,381 | -1.42(-3.53%) |
Nov 25, 2022 | 39.91 | 40.68 | 39.77 | 40.24 | 104,327 | +0.49(+1.23%) |
Nov 23, 2022 | 39.59 | 40.20 | 39.48 | 39.75 | 160,213 | -0.06(-0.15%) |
Nov 22, 2022 | 39.93 | 40.48 | 39.51 | 39.81 | 208,797 | -0.03(-0.08%) |
Nov 21, 2022 | 39.04 | 39.98 | 39.02 | 39.84 | 215,224 | +0.58(+1.48%) |
Nov 18, 2022 | 40.37 | 41.09 | 38.57 | 39.26 | 305,986 | -0.18(-0.46%) |
Nov 17, 2022 | 39.48 | 39.75 | 38.87 | 39.44 | 272,594 | -0.75(-1.87%) |
Nov 16, 2022 | 42.29 | 42.39 | 40.04 | 40.19 | 365,322 | -2.45(-5.75%) |
Nov 15, 2022 | 41.76 | 43.18 | 41.47 | 42.64 | 261,658 | +1.02(+2.45%) |
Nov 14, 2022 | 42.19 | 42.62 | 41.38 | 41.62 | 331,683 | -1.01(-2.37%) |
Nov 11, 2022 | 41.89 | 43.34 | 41.76 | 42.63 | 350,536 | +0.87(+2.08%) |
Nov 10, 2022 | 40.86 | 42.12 | 40.86 | 41.76 | 475,760 | +2.83(+7.27%) |
Nov 09, 2022 | 38.60 | 39.38 | 38.20 | 38.93 | 266,991 | -0.15(-0.38%) |
Nov 08, 2022 | 39.51 | 39.70 | 38.62 | 39.08 | 263,430 | -0.11(-0.28%) |
Nov 07, 2022 | 38.94 | 39.39 | 38.59 | 39.19 | 234,453 | +0.81(+2.11%) |
Nov 04, 2022 | 37.85 | 38.43 | 37.37 | 38.38 | 249,992 | +1.19(+3.20%) |
Nov 03, 2022 | 37.08 | 37.50 | 36.41 | 37.19 | 241,381 | -0.05(-0.13%) |
Nov 02, 2022 | 38.92 | 39.31 | 37.19 | 37.24 | 354,627 | -1.90(-4.85%) |
Nov 01, 2022 | 39.61 | 39.65 | 38.92 | 39.14 | 207,098 | +0.18(+0.46%) |
Oct 31, 2022 | 38.88 | 39.71 | 38.62 | 38.96 | 342,364 | -0.24(-0.61%) |
Oct 28, 2022 | 37.81 | 39.44 | 37.19 | 39.20 | 390,983 | +2.67(+7.31%) |
Oct 27, 2022 | 37.04 | 37.48 | 36.37 | 36.53 | 489,135 | -0.18(-0.49%) |
Oct 26, 2022 | 37.01 | 37.61 | 36.48 | 36.71 | 335,192 | +0.09(+0.25%) |
Oct 25, 2022 | 34.96 | 36.72 | 34.95 | 36.62 | 486,336 | +1.73(+4.96%) |
Oct 24, 2022 | 35.06 | 35.40 | 34.55 | 34.89 | 316,163 | +0.07(+0.20%) |
Oct 21, 2022 | 35.30 | 35.30 | 33.91 | 34.82 | 489,685 | -0.16(-0.46%) |
Oct 20, 2022 | 36.66 | 36.82 | 34.73 | 34.98 | 379,089 | -1.72(-4.69%) |
Oct 19, 2022 | 37.48 | 37.94 | 36.33 | 36.70 | 286,979 | -1.30(-3.42%) |
Oct 18, 2022 | 38.92 | 39.34 | 37.83 | 38.00 | 251,990 | -0.05(-0.13%) |
Oct 17, 2022 | 37.42 | 38.08 | 37.07 | 38.05 | 306,802 | +1.53(+4.19%) |
Oct 14, 2022 | 38.06 | 38.49 | 36.41 | 36.52 | 346,814 | -0.95(-2.54%) |
Oct 13, 2022 | 35.01 | 37.60 | 34.37 | 37.47 | 337,462 | +1.72(+4.81%) |
Oct 12, 2022 | 35.82 | 36.14 | 35.00 | 35.75 | 264,497 | -0.04(-0.11%) |
Oct 11, 2022 | 35.47 | 36.16 | 35.23 | 35.79 | 373,332 | +0.15(+0.42%) |
Oct 10, 2022 | 36.03 | 36.49 | 35.52 | 35.64 | 229,333 | +0.00(+0.00%) |
Oct 07, 2022 | 36.19 | 36.19 | 35.25 | 35.64 | 287,226 | -1.11(-3.02%) |
Oct 06, 2022 | 37.27 | 37.61 | 36.54 | 36.75 | 190,707 | -0.64(-1.71%) |
Oct 05, 2022 | 36.81 | 37.70 | 36.58 | 37.39 | 297,625 | -0.23(-0.61%) |
Oct 04, 2022 | 36.30 | 37.62 | 36.30 | 37.62 | 411,096 | +1.97(+5.53%) |
Oct 03, 2022 | 34.85 | 35.66 | 34.17 | 35.65 | 307,799 | +1.42(+4.15%) |
Sep 30, 2022 | 34.97 | 35.64 | 34.22 | 34.23 | 342,079 | -0.57(-1.64%) |
Sep 29, 2022 | 36.16 | 36.20 | 34.26 | 34.80 | 449,073 | -2.05(-5.56%) |
Sep 28, 2022 | 36.84 | 37.30 | 36.16 | 36.85 | 415,892 | +0.31(+0.85%) |
Sep 27, 2022 | 37.38 | 37.60 | 36.06 | 36.54 | 261,069 | -0.47(-1.27%) |
Sep 26, 2022 | 36.76 | 37.99 | 36.64 | 37.01 | 322,054 | +0.21(+0.57%) |
Sep 23, 2022 | 38.00 | 38.35 | 36.45 | 36.80 | 424,868 | -2.07(-5.33%) |
Sep 22, 2022 | 39.66 | 39.75 | 38.54 | 38.87 | 239,668 | -0.87(-2.19%) |
Sep 21, 2022 | 40.82 | 40.95 | 39.62 | 39.74 | 261,684 | -0.58(-1.44%) |
Sep 20, 2022 | 40.25 | 40.50 | 39.63 | 40.32 | 214,396 | -0.36(-0.88%) |
Sep 19, 2022 | 39.23 | 40.70 | 39.23 | 40.68 | 393,978 | +1.00(+2.52%) |
Sep 16, 2022 | 40.44 | 40.44 | 38.89 | 39.68 | 877,226 | -1.15(-2.82%) |
Sep 15, 2022 | 40.22 | 41.44 | 40.02 | 40.83 | 282,483 | +0.65(+1.62%) |
Sep 14, 2022 | 40.63 | 40.86 | 39.92 | 40.18 | 374,554 | -0.40(-0.99%) |
Sep 13, 2022 | 41.59 | 41.87 | 40.26 | 40.58 | 352,449 | -1.91(-4.50%) |
Sep 12, 2022 | 41.07 | 42.52 | 40.79 | 42.49 | 336,329 | +1.75(+4.30%) |
Sep 09, 2022 | 40.18 | 40.80 | 39.95 | 40.74 | 215,342 | +0.82(+2.05%) |
Sep 08, 2022 | 38.90 | 39.97 | 38.32 | 39.92 | 278,061 | +0.74(+1.89%) |
Sep 07, 2022 | 38.51 | 39.18 | 37.93 | 39.18 | 578,889 | +0.71(+1.85%) |
Sep 06, 2022 | 40.24 | 40.31 | 38.07 | 38.47 | 290,359 | -1.88(-4.66%) |
Sep 02, 2022 | 41.21 | 41.73 | 40.02 | 40.35 | 278,357 | -0.37(-0.91%) |
Sep 01, 2022 | 41.34 | 41.34 | 40.33 | 40.72 | 324,543 | -1.06(-2.54%) |
Aug 31, 2022 | 42.87 | 42.87 | 41.60 | 41.78 | 260,690 | -0.99(-2.31%) |
Aug 30, 2022 | 43.01 | 43.01 | 42.13 | 42.77 | 183,513 | -0.07(-0.16%) |
Aug 29, 2022 | 43.02 | 43.19 | 42.60 | 42.84 | 130,019 | -0.65(-1.49%) |
Aug 26, 2022 | 44.70 | 44.96 | 43.44 | 43.49 | 167,522 | -1.16(-2.60%) |
Aug 25, 2022 | 44.04 | 44.79 | 43.98 | 44.65 | 141,774 | +0.89(+2.03%) |
Aug 24, 2022 | 43.87 | 44.05 | 43.50 | 43.76 | 145,223 | -0.11(-0.25%) |
Aug 23, 2022 | 44.46 | 44.68 | 43.82 | 43.87 | 180,638 | -0.26(-0.59%) |
Aug 22, 2022 | 45.27 | 45.27 | 44.08 | 44.13 | 315,913 | -1.87(-4.07%) |
Aug 19, 2022 | 46.30 | 46.30 | 45.54 | 46.00 | 309,568 | -0.62(-1.33%) |
Aug 18, 2022 | 46.29 | 46.72 | 46.20 | 46.62 | 177,399 | +0.17(+0.37%) |
Aug 17, 2022 | 46.69 | 46.86 | 46.18 | 46.45 | 203,388 | -1.07(-2.25%) |
Aug 16, 2022 | 46.03 | 47.84 | 46.03 | 47.52 | 330,387 | +1.16(+2.50%) |
Aug 15, 2022 | 45.48 | 46.45 | 45.41 | 46.36 | 249,892 | +0.44(+0.96%) |
Aug 12, 2022 | 45.23 | 46.00 | 44.62 | 45.92 | 257,882 | +0.84(+1.86%) |
Aug 11, 2022 | 45.56 | 46.29 | 44.98 | 45.08 | 346,659 | +0.07(+0.16%) |
Aug 10, 2022 | 43.80 | 45.45 | 43.80 | 45.01 | 506,440 | +1.93(+4.48%) |
Aug 09, 2022 | 42.63 | 43.09 | 42.25 | 43.08 | 248,078 | +0.28(+0.65%) |
Aug 08, 2022 | 42.72 | 42.97 | 42.42 | 42.80 | 229,098 | +0.35(+0.82%) |
Aug 05, 2022 | 42.64 | 43.39 | 42.16 | 42.45 | 284,006 | +0.18(+0.43%) |
Aug 04, 2022 | 41.75 | 42.27 | 41.60 | 42.27 | 204,418 | +0.13(+0.31%) |
Aug 03, 2022 | 42.10 | 42.49 | 41.56 | 42.14 | 372,061 | +0.39(+0.93%) |
Aug 02, 2022 | 41.88 | 42.26 | 41.39 | 41.75 | 174,933 | -0.35(-0.83%) |
Aug 01, 2022 | 41.41 | 42.49 | 40.82 | 42.10 | 204,679 | +0.34(+0.81%) |
Jul 29, 2022 | 40.98 | 41.91 | 40.88 | 41.76 | 177,936 | +0.74(+1.80%) |
Jul 28, 2022 | 40.65 | 41.18 | 40.05 | 41.02 | 236,291 | +0.44(+1.08%) |
Jul 27, 2022 | 39.41 | 40.73 | 39.41 | 40.58 | 170,195 | +1.13(+2.86%) |
Jul 26, 2022 | 39.19 | 39.74 | 39.19 | 39.45 | 167,657 | -0.19(-0.48%) |
Jul 25, 2022 | 39.56 | 39.96 | 39.41 | 39.64 | 143,103 | +0.39(+0.99%) |
Jul 22, 2022 | 40.13 | 40.43 | 38.78 | 39.25 | 186,030 | -0.98(-2.44%) |
Jul 21, 2022 | 39.58 | 40.23 | 39.34 | 40.23 | 194,946 | +0.46(+1.16%) |
Jul 20, 2022 | 38.59 | 39.80 | 38.59 | 39.77 | 249,306 | +0.95(+2.45%) |
Jul 19, 2022 | 37.92 | 39.02 | 37.78 | 38.82 | 187,379 | +1.46(+3.91%) |
Jul 18, 2022 | 36.86 | 38.04 | 36.61 | 37.36 | 389,122 | +1.05(+2.89%) |
Jul 15, 2022 | 35.59 | 36.41 | 35.04 | 36.31 | 240,641 | +1.29(+3.68%) |
Jul 14, 2022 | 34.94 | 35.31 | 34.39 | 35.02 | 215,977 | -0.46(-1.30%) |
Jul 13, 2022 | 35.92 | 36.09 | 35.05 | 35.48 | 292,141 | -0.93(-2.55%) |
Jul 12, 2022 | 35.83 | 36.91 | 35.68 | 36.41 | 210,554 | +0.13(+0.36%) |
Jul 11, 2022 | 36.79 | 36.79 | 35.78 | 36.28 | 304,400 | +0.29(+0.81%) |
Jul 08, 2022 | 36.51 | 36.63 | 35.69 | 35.99 | 252,491 | -0.37(-1.02%) |
Jul 07, 2022 | 36.34 | 36.65 | 36.02 | 36.36 | 346,095 | +0.30(+0.83%) |
Jul 06, 2022 | 36.36 | 36.58 | 35.64 | 36.06 | 197,308 | -0.57(-1.56%) |
Jul 05, 2022 | 35.40 | 36.64 | 34.96 | 36.63 | 378,185 | +0.53(+1.47%) |
Jul 01, 2022 | 35.79 | 36.70 | 35.56 | 36.10 | 522,410 | +0.25(+0.70%) |
Jun 30, 2022 | 35.55 | 36.42 | 35.23 | 35.85 | 325,439 | -0.76(-2.08%) |
Jun 29, 2022 | 37.00 | 37.00 | 36.17 | 36.61 | 192,499 | -0.17(-0.46%) |
Jun 28, 2022 | 37.59 | 37.96 | 36.70 | 36.78 | 196,743 | -0.45(-1.21%) |
Jun 27, 2022 | 37.18 | 37.43 | 36.42 | 37.23 | 274,112 | +0.50(+1.36%) |
Jun 24, 2022 | 35.32 | 36.74 | 35.32 | 36.73 | 531,740 | +1.59(+4.52%) |
Jun 23, 2022 | 35.06 | 35.29 | 34.41 | 35.14 | 262,837 | +0.16(+0.46%) |
Jun 22, 2022 | 34.45 | 35.36 | 34.14 | 34.98 | 342,346 | -0.33(-0.93%) |
Jun 21, 2022 | 35.78 | 35.98 | 35.04 | 35.31 | 281,374 | +0.49(+1.41%) |
Jun 17, 2022 | 34.59 | 35.36 | 34.48 | 34.82 | 709,334 | +0.51(+1.49%) |
Jun 16, 2022 | 35.74 | 35.77 | 34.13 | 34.31 | 432,907 | -2.10(-5.77%) |
Jun 15, 2022 | 36.33 | 36.89 | 35.66 | 36.41 | 516,288 | +0.64(+1.79%) |
Jun 14, 2022 | 36.06 | 36.36 | 35.30 | 35.77 | 379,990 | -0.16(-0.45%) |
Jun 13, 2022 | 36.53 | 36.82 | 35.60 | 35.93 | 465,518 | -1.51(-4.03%) |
Jun 10, 2022 | 37.45 | 38.06 | 37.13 | 37.44 | 470,395 | -0.86(-2.25%) |
Jun 09, 2022 | 39.06 | 39.32 | 38.21 | 38.30 | 223,184 | -1.11(-2.82%) |
Jun 08, 2022 | 39.33 | 39.64 | 38.87 | 39.41 | 237,945 | -0.34(-0.86%) |
Jun 07, 2022 | 38.81 | 39.80 | 38.70 | 39.75 | 203,579 | +0.45(+1.15%) |
Jun 06, 2022 | 39.97 | 39.97 | 39.12 | 39.30 | 205,145 | +0.05(+0.13%) |
Jun 03, 2022 | 39.35 | 39.35 | 38.64 | 39.25 | 207,393 | -0.38(-0.96%) |
Jun 02, 2022 | 38.79 | 39.65 | 38.45 | 39.63 | 229,443 | +1.02(+2.64%) |
Jun 01, 2022 | 38.73 | 39.00 | 37.83 | 38.61 | 382,334 | -0.04(-0.10%) |
May 31, 2022 | 38.33 | 38.88 | 38.00 | 38.65 | 271,443 | -0.03(-0.08%) |
May 27, 2022 | 38.30 | 38.85 | 38.29 | 38.68 | 255,602 | +0.53(+1.39%) |
May 26, 2022 | 37.45 | 38.32 | 37.45 | 38.15 | 255,166 | +1.15(+3.11%) |
May 25, 2022 | 36.25 | 37.39 | 36.25 | 37.00 | 307,464 | +0.70(+1.93%) |
May 24, 2022 | 36.46 | 36.64 | 35.47 | 36.30 | 434,312 | -0.35(-0.95%) |
May 23, 2022 | 36.06 | 37.46 | 35.86 | 36.65 | 441,480 | +1.36(+3.85%) |
May 20, 2022 | 35.80 | 36.18 | 34.40 | 35.29 | 575,757 | -0.03(-0.08%) |
May 19, 2022 | 35.44 | 36.10 | 35.05 | 35.32 | 431,145 | -0.53(-1.48%) |
May 18, 2022 | 35.98 | 36.61 | 35.33 | 35.85 | 460,993 | -0.93(-2.53%) |
May 17, 2022 | 36.11 | 36.95 | 36.04 | 36.78 | 337,460 | +1.54(+4.37%) |
May 16, 2022 | 35.51 | 35.80 | 34.45 | 35.24 | 485,774 | -0.38(-1.07%) |
May 13, 2022 | 35.70 | 36.45 | 35.29 | 35.62 | 253,135 | +0.57(+1.63%) |
May 12, 2022 | 34.62 | 35.28 | 34.11 | 35.05 | 399,198 | +0.19(+0.55%) |
May 11, 2022 | 35.48 | 36.19 | 34.72 | 34.86 | 344,447 | -0.33(-0.94%) |
May 10, 2022 | 36.87 | 37.19 | 34.95 | 35.19 | 475,431 | -1.40(-3.83%) |
May 09, 2022 | 37.26 | 37.54 | 36.28 | 36.59 | 404,764 | -1.09(-2.89%) |
May 06, 2022 | 37.41 | 37.80 | 36.55 | 37.68 | 622,387 | +0.25(+0.67%) |
May 05, 2022 | 39.40 | 39.40 | 36.79 | 37.43 | 676,988 | -2.16(-5.46%) |
May 04, 2022 | 38.58 | 39.77 | 38.04 | 39.59 | 846,766 | +0.95(+2.46%) |
May 03, 2022 | 38.69 | 39.18 | 38.15 | 38.64 | 344,357 | +0.15(+0.39%) |