Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 43.89 | 45.24 | 43.89 | 44.73 | 193,270 | +0.67(+1.51%) |
Apr 27, 2023 | 43.19 | 44.09 | 42.90 | 44.06 | 243,025 | +1.05(+2.44%) |
Apr 26, 2023 | 43.93 | 44.13 | 42.71 | 43.01 | 272,735 | -1.44(-3.24%) |
Apr 25, 2023 | 44.81 | 45.16 | 44.22 | 44.45 | 175,222 | -0.84(-1.86%) |
Apr 24, 2023 | 44.95 | 45.66 | 44.90 | 45.30 | 103,836 | +0.21(+0.46%) |
Apr 21, 2023 | 45.70 | 45.70 | 44.88 | 45.09 | 165,743 | -0.40(-0.88%) |
Apr 20, 2023 | 44.94 | 45.50 | 44.85 | 45.49 | 163,376 | +0.29(+0.65%) |
Apr 19, 2023 | 44.84 | 45.24 | 44.65 | 45.20 | 199,147 | +0.11(+0.24%) |
Apr 18, 2023 | 45.91 | 46.08 | 44.84 | 45.09 | 285,144 | -0.61(-1.33%) |
Apr 17, 2023 | 45.19 | 45.82 | 44.89 | 45.70 | 158,462 | +0.62(+1.37%) |
Apr 14, 2023 | 45.33 | 45.78 | 44.61 | 45.08 | 230,220 | -0.18(-0.39%) |
Apr 13, 2023 | 44.71 | 45.62 | 44.38 | 45.26 | 222,886 | +0.67(+1.50%) |
Apr 12, 2023 | 45.03 | 45.10 | 44.41 | 44.59 | 286,489 | +0.00(+0.00%) |
Apr 11, 2023 | 44.37 | 45.21 | 44.30 | 44.59 | 334,754 | +0.48(+1.09%) |
Apr 10, 2023 | 42.91 | 44.31 | 42.72 | 44.11 | 414,057 | +1.02(+2.37%) |
Apr 06, 2023 | 43.14 | 43.33 | 42.71 | 43.09 | 258,330 | -0.06(-0.14%) |
Apr 05, 2023 | 42.92 | 43.37 | 42.65 | 43.15 | 256,490 | -0.15(-0.34%) |
Apr 04, 2023 | 45.41 | 45.50 | 42.87 | 43.30 | 289,082 | -2.03(-4.48%) |
Apr 03, 2023 | 46.48 | 46.48 | 45.05 | 45.33 | 367,800 | -1.27(-2.73%) |
Mar 31, 2023 | 45.79 | 46.94 | 45.74 | 46.60 | 478,221 | +1.20(+2.63%) |
Mar 30, 2023 | 45.64 | 45.84 | 44.65 | 45.40 | 1,449,305 | +0.19(+0.41%) |
Mar 29, 2023 | 44.67 | 45.34 | 44.27 | 45.22 | 286,826 | +1.06(+2.40%) |
Mar 28, 2023 | 44.12 | 44.49 | 43.72 | 44.16 | 276,398 | -0.12(-0.27%) |
Mar 27, 2023 | 43.95 | 44.33 | 42.76 | 44.28 | 297,669 | +0.98(+2.26%) |
Mar 24, 2023 | 42.81 | 43.38 | 42.38 | 43.30 | 237,766 | +0.19(+0.43%) |
Mar 23, 2023 | 43.58 | 43.96 | 42.70 | 43.11 | 300,265 | -0.32(-0.75%) |
Mar 22, 2023 | 44.55 | 44.82 | 43.29 | 43.43 | 355,311 | -1.02(-2.29%) |
Mar 21, 2023 | 44.39 | 45.27 | 44.09 | 44.45 | 475,481 | +0.97(+2.23%) |
Mar 20, 2023 | 43.23 | 44.06 | 42.94 | 43.48 | 413,434 | +0.67(+1.56%) |
Mar 17, 2023 | 43.10 | 44.41 | 42.42 | 42.82 | 1,720,550 | -0.47(-1.09%) |
Mar 16, 2023 | 42.03 | 44.19 | 41.87 | 43.29 | 570,310 | +0.49(+1.15%) |
Mar 15, 2023 | 42.17 | 42.84 | 41.52 | 42.80 | 551,176 | -0.80(-1.83%) |
Mar 14, 2023 | 44.64 | 44.85 | 43.12 | 43.60 | 477,712 | +0.48(+1.11%) |
Mar 13, 2023 | 43.16 | 43.88 | 42.62 | 43.12 | 333,325 | -1.12(-2.54%) |
Mar 10, 2023 | 45.73 | 45.73 | 43.87 | 44.24 | 270,599 | -1.78(-3.86%) |
Mar 09, 2023 | 46.64 | 46.96 | 45.80 | 46.01 | 243,282 | -0.40(-0.86%) |
Mar 08, 2023 | 46.79 | 46.97 | 46.01 | 46.41 | 174,420 | -0.26(-0.56%) |
Mar 07, 2023 | 46.67 | 47.18 | 46.31 | 46.68 | 243,408 | +0.14(+0.29%) |
Mar 06, 2023 | 48.38 | 48.40 | 46.18 | 46.54 | 352,989 | -1.90(-3.93%) |
Mar 03, 2023 | 48.45 | 48.85 | 48.00 | 48.44 | 435,101 | +0.11(+0.22%) |
Mar 02, 2023 | 46.40 | 48.34 | 46.07 | 48.34 | 392,762 | +1.58(+3.38%) |
Mar 01, 2023 | 45.90 | 46.76 | 45.81 | 46.76 | 327,259 | +0.77(+1.68%) |
Feb 28, 2023 | 45.62 | 46.18 | 45.48 | 45.99 | 562,844 | +0.32(+0.70%) |
Feb 27, 2023 | 45.92 | 46.40 | 45.30 | 45.66 | 308,691 | +0.24(+0.54%) |
Feb 24, 2023 | 44.96 | 45.42 | 44.46 | 45.42 | 246,347 | -0.09(-0.19%) |
Feb 23, 2023 | 45.02 | 45.51 | 44.54 | 45.51 | 235,774 | +0.78(+1.74%) |
Feb 22, 2023 | 44.40 | 44.99 | 44.32 | 44.73 | 401,696 | +0.29(+0.66%) |
Feb 21, 2023 | 45.82 | 45.82 | 44.25 | 44.43 | 393,886 | -2.00(-4.31%) |
Feb 17, 2023 | 45.83 | 46.45 | 45.41 | 46.43 | 309,495 | +0.84(+1.84%) |
Feb 16, 2023 | 44.69 | 45.79 | 44.66 | 45.60 | 289,079 | -0.04(-0.09%) |
Feb 15, 2023 | 45.34 | 45.77 | 45.01 | 45.63 | 328,685 | -0.02(-0.04%) |
Feb 14, 2023 | 44.70 | 45.70 | 43.70 | 45.65 | 466,308 | +0.65(+1.45%) |
Feb 13, 2023 | 44.34 | 45.44 | 43.83 | 45.00 | 491,363 | +0.70(+1.59%) |
Feb 10, 2023 | 44.02 | 44.84 | 40.94 | 44.30 | 1,008,199 | -0.96(-2.11%) |
Feb 09, 2023 | 43.61 | 45.27 | 40.62 | 45.25 | 1,312,431 | -1.67(-3.56%) |
Feb 08, 2023 | 47.57 | 47.84 | 46.70 | 46.92 | 266,634 | -1.25(-2.59%) |
Feb 07, 2023 | 47.30 | 48.33 | 47.09 | 48.17 | 335,792 | +0.43(+0.90%) |
Feb 06, 2023 | 47.66 | 48.00 | 46.95 | 47.74 | 233,193 | -0.37(-0.77%) |
Feb 03, 2023 | 47.52 | 48.46 | 47.36 | 48.11 | 349,478 | +0.18(+0.37%) |
Feb 02, 2023 | 46.22 | 47.99 | 46.07 | 47.94 | 367,912 | +2.28(+5.00%) |
Feb 01, 2023 | 45.62 | 46.33 | 45.16 | 45.65 | 372,607 | -0.06(-0.13%) |
Jan 31, 2023 | 44.39 | 45.85 | 44.39 | 45.71 | 232,639 | +1.59(+3.60%) |
Jan 30, 2023 | 44.21 | 44.71 | 44.06 | 44.12 | 153,627 | -0.38(-0.85%) |
Jan 27, 2023 | 44.18 | 44.91 | 44.08 | 44.50 | 163,243 | +0.25(+0.57%) |
Jan 26, 2023 | 45.03 | 45.15 | 43.76 | 44.25 | 157,237 | -0.29(-0.66%) |
Jan 25, 2023 | 43.64 | 44.74 | 43.47 | 44.54 | 276,443 | +0.63(+1.44%) |
Jan 24, 2023 | 43.90 | 44.28 | 42.86 | 43.91 | 236,888 | +0.38(+0.87%) |
Jan 23, 2023 | 43.03 | 43.55 | 42.63 | 43.53 | 313,523 | +0.75(+1.76%) |
Jan 20, 2023 | 42.84 | 42.86 | 41.90 | 42.78 | 413,305 | +0.28(+0.67%) |
Jan 19, 2023 | 43.57 | 43.68 | 42.11 | 42.49 | 283,508 | -1.29(-2.94%) |
Jan 18, 2023 | 44.92 | 45.62 | 43.72 | 43.78 | 264,275 | -1.05(-2.35%) |
Jan 17, 2023 | 45.58 | 45.89 | 44.72 | 44.83 | 177,927 | -0.64(-1.42%) |
Jan 13, 2023 | 44.75 | 45.74 | 44.65 | 45.48 | 212,362 | +0.44(+0.97%) |
Jan 12, 2023 | 44.82 | 45.05 | 44.19 | 45.04 | 419,717 | +0.44(+0.98%) |
Jan 11, 2023 | 44.06 | 44.73 | 43.85 | 44.60 | 237,530 | +0.60(+1.37%) |
Jan 10, 2023 | 42.91 | 44.29 | 42.91 | 44.00 | 369,268 | +0.86(+1.99%) |
Jan 09, 2023 | 43.06 | 43.80 | 42.69 | 43.14 | 316,685 | +0.31(+0.73%) |
Jan 06, 2023 | 41.92 | 43.16 | 41.56 | 42.83 | 255,505 | +1.56(+3.78%) |
Jan 05, 2023 | 41.03 | 41.51 | 40.46 | 41.26 | 260,662 | +0.09(+0.21%) |
Jan 04, 2023 | 42.60 | 42.71 | 40.81 | 41.18 | 268,293 | -0.79(-1.88%) |
Jan 03, 2023 | 42.03 | 42.51 | 41.32 | 41.97 | 348,645 | +0.34(+0.82%) |
Dec 30, 2022 | 41.07 | 42.24 | 41.07 | 41.63 | 533,505 | +0.26(+0.64%) |
Dec 29, 2022 | 39.70 | 41.53 | 39.36 | 41.36 | 357,660 | +1.66(+4.18%) |
Dec 28, 2022 | 40.42 | 40.59 | 39.62 | 39.70 | 243,731 | -0.66(-1.64%) |
Dec 27, 2022 | 40.16 | 40.61 | 39.75 | 40.37 | 218,990 | +0.20(+0.49%) |
Dec 23, 2022 | 40.03 | 40.54 | 39.81 | 40.17 | 176,067 | -0.10(-0.24%) |
Dec 22, 2022 | 40.63 | 40.67 | 39.64 | 40.27 | 231,811 | -0.99(-2.41%) |
Dec 21, 2022 | 40.95 | 41.68 | 40.84 | 41.26 | 370,560 | +0.58(+1.41%) |
Dec 20, 2022 | 41.34 | 41.81 | 40.68 | 40.69 | 369,685 | -0.87(-2.09%) |
Dec 19, 2022 | 43.33 | 43.80 | 41.53 | 41.56 | 561,767 | -1.39(-3.23%) |
Dec 16, 2022 | 46.02 | 46.32 | 42.83 | 42.94 | 1,968,951 | -3.74(-8.00%) |
Dec 15, 2022 | 48.78 | 48.94 | 46.59 | 46.68 | 705,349 | -0.64(-1.36%) |
Dec 14, 2022 | 48.65 | 49.10 | 47.32 | 47.32 | 496,619 | -1.39(-2.85%) |
Dec 13, 2022 | 50.22 | 50.23 | 48.41 | 48.71 | 529,481 | +0.39(+0.80%) |
Dec 12, 2022 | 48.33 | 48.70 | 47.88 | 48.32 | 259,177 | -0.04(-0.08%) |
Dec 09, 2022 | 49.55 | 49.58 | 48.30 | 48.36 | 265,244 | -1.43(-2.87%) |
Dec 08, 2022 | 50.30 | 50.30 | 49.35 | 49.79 | 309,827 | -0.06(-0.12%) |
Dec 07, 2022 | 50.11 | 50.60 | 49.62 | 49.85 | 392,469 | -0.24(-0.48%) |
Dec 06, 2022 | 49.99 | 50.09 | 49.25 | 50.09 | 379,211 | +0.09(+0.17%) |
Dec 05, 2022 | 50.75 | 50.75 | 48.57 | 50.00 | 568,991 | -1.53(-2.98%) |
Dec 02, 2022 | 49.00 | 51.99 | 48.81 | 51.54 | 612,210 | +2.53(+5.17%) |
Dec 01, 2022 | 48.57 | 49.07 | 48.43 | 49.00 | 340,481 | +0.45(+0.92%) |
Nov 30, 2022 | 47.25 | 48.56 | 46.77 | 48.56 | 425,488 | +1.27(+2.69%) |
Nov 29, 2022 | 46.97 | 47.49 | 46.94 | 47.28 | 187,014 | +0.26(+0.56%) |
Nov 28, 2022 | 47.11 | 47.52 | 46.66 | 47.02 | 302,267 | -0.33(-0.70%) |
Nov 25, 2022 | 47.85 | 48.07 | 47.30 | 47.35 | 140,465 | -0.57(-1.20%) |
Nov 23, 2022 | 47.47 | 48.05 | 47.43 | 47.92 | 211,955 | +0.46(+0.96%) |
Nov 22, 2022 | 47.08 | 47.54 | 46.83 | 47.47 | 201,964 | +0.73(+1.56%) |
Nov 21, 2022 | 47.04 | 47.29 | 46.26 | 46.74 | 312,314 | -0.62(-1.31%) |
Nov 18, 2022 | 48.01 | 48.01 | 46.77 | 47.36 | 562,900 | +0.70(+1.50%) |
Nov 17, 2022 | 42.40 | 46.70 | 42.40 | 46.66 | 740,563 | +3.46(+8.00%) |
Nov 16, 2022 | 44.02 | 44.12 | 43.11 | 43.20 | 411,810 | -0.84(-1.90%) |
Nov 15, 2022 | 44.75 | 45.12 | 43.95 | 44.04 | 493,296 | -0.31(-0.70%) |
Nov 14, 2022 | 44.10 | 44.88 | 44.07 | 44.35 | 364,804 | -0.21(-0.48%) |
Nov 11, 2022 | 44.85 | 45.23 | 44.33 | 44.56 | 325,650 | -0.05(-0.11%) |
Nov 10, 2022 | 44.14 | 44.94 | 42.89 | 44.61 | 282,054 | +2.25(+5.32%) |
Nov 09, 2022 | 42.93 | 43.33 | 42.34 | 42.36 | 185,635 | -1.06(-2.44%) |
Nov 08, 2022 | 43.42 | 43.92 | 42.87 | 43.42 | 235,008 | +0.13(+0.29%) |
Nov 07, 2022 | 42.63 | 43.38 | 42.25 | 43.29 | 228,025 | +0.95(+2.25%) |
Nov 04, 2022 | 42.57 | 42.78 | 41.76 | 42.34 | 335,520 | +0.51(+1.21%) |
Nov 03, 2022 | 41.50 | 42.13 | 41.23 | 41.84 | 269,218 | -0.37(-0.87%) |
Nov 02, 2022 | 43.44 | 42.12 | 42.20 | 268,091 | -1.48(-3.38%) | |
Nov 01, 2022 | 43.32 | 43.98 | 43.08 | 43.68 | 289,370 | +0.78(+1.81%) |
Oct 31, 2022 | 42.37 | 43.19 | 42.34 | 42.90 | 258,539 | +0.14(+0.32%) |
Oct 28, 2022 | 42.05 | 42.95 | 41.89 | 42.77 | 216,611 | +0.90(+2.16%) |
Oct 27, 2022 | 42.11 | 42.49 | 41.74 | 41.86 | 404,165 | +0.11(+0.26%) |
Oct 26, 2022 | 41.29 | 42.37 | 40.88 | 41.76 | 398,968 | +0.82(+1.99%) |
Oct 25, 2022 | 39.37 | 41.09 | 39.37 | 40.94 | 292,947 | +1.31(+3.31%) |
Oct 24, 2022 | 39.14 | 39.78 | 38.91 | 39.63 | 205,935 | +0.65(+1.67%) |
Oct 21, 2022 | 37.64 | 39.23 | 37.46 | 38.98 | 230,929 | +1.58(+4.23%) |
Oct 20, 2022 | 38.30 | 38.51 | 37.17 | 37.40 | 171,280 | -0.90(-2.36%) |
Oct 19, 2022 | 38.75 | 39.14 | 37.53 | 38.30 | 195,394 | -0.82(-2.09%) |
Oct 18, 2022 | 39.01 | 39.59 | 38.50 | 39.12 | 249,279 | +1.06(+2.78%) |
Oct 17, 2022 | 37.47 | 38.14 | 37.39 | 38.06 | 294,269 | +1.42(+3.87%) |
Oct 14, 2022 | 37.62 | 37.97 | 36.54 | 36.64 | 196,096 | -0.68(-1.82%) |
Oct 13, 2022 | 35.79 | 37.73 | 35.20 | 37.32 | 371,891 | +0.82(+2.23%) |
Oct 12, 2022 | 36.97 | 37.10 | 36.47 | 36.50 | 286,912 | -0.53(-1.44%) |
Oct 11, 2022 | 37.10 | 37.51 | 36.75 | 37.04 | 351,301 | -0.39(-1.04%) |
Oct 10, 2022 | 37.40 | 37.77 | 37.19 | 37.43 | 301,061 | +0.38(+1.02%) |
Oct 07, 2022 | 37.34 | 37.34 | 36.56 | 37.05 | 359,125 | -0.76(-2.00%) |
Oct 06, 2022 | 38.15 | 38.54 | 37.61 | 37.81 | 210,323 | -0.52(-1.37%) |
Oct 05, 2022 | 37.57 | 38.43 | 37.39 | 38.33 | 346,153 | -0.02(-0.05%) |
Oct 04, 2022 | 37.22 | 38.39 | 37.22 | 38.35 | 316,557 | +1.91(+5.25%) |
Oct 03, 2022 | 36.16 | 36.79 | 35.72 | 36.44 | 290,811 | +0.78(+2.18%) |
Sep 30, 2022 | 35.94 | 36.62 | 35.60 | 35.66 | 346,711 | -0.17(-0.49%) |
Sep 29, 2022 | 35.85 | 35.92 | 35.26 | 35.83 | 332,429 | -0.50(-1.39%) |
Sep 28, 2022 | 35.77 | 36.71 | 35.72 | 36.34 | 307,010 | +0.75(+2.10%) |
Sep 27, 2022 | 36.01 | 36.57 | 35.12 | 35.59 | 443,704 | -0.05(-0.14%) |
Sep 26, 2022 | 36.57 | 37.35 | 35.60 | 35.64 | 476,336 | -1.01(-2.76%) |
Sep 23, 2022 | 37.11 | 37.11 | 35.99 | 36.65 | 299,234 | -0.85(-2.28%) |
Sep 22, 2022 | 38.69 | 38.69 | 37.48 | 37.50 | 309,571 | -1.38(-3.55%) |
Sep 21, 2022 | 39.82 | 40.23 | 38.87 | 38.88 | 428,963 | -0.54(-1.38%) |
Sep 20, 2022 | 39.16 | 39.74 | 39.09 | 39.43 | 506,698 | -0.09(-0.22%) |
Sep 19, 2022 | 38.63 | 39.51 | 38.54 | 39.51 | 634,839 | +0.59(+1.52%) |
Sep 16, 2022 | 37.85 | 39.14 | 37.31 | 38.92 | 3,027,591 | +0.30(+0.78%) |
Sep 15, 2022 | 38.15 | 38.96 | 38.15 | 38.62 | 561,026 | +0.31(+0.80%) |
Sep 14, 2022 | 38.33 | 38.70 | 37.86 | 38.31 | 541,617 | -0.14(-0.38%) |
Sep 13, 2022 | 39.34 | 39.71 | 38.20 | 38.46 | 382,163 | -1.97(-4.87%) |
Sep 12, 2022 | 39.68 | 40.57 | 39.68 | 40.43 | 411,077 | +0.98(+2.47%) |
Sep 09, 2022 | 37.36 | 39.57 | 37.03 | 39.45 | 827,828 | +2.83(+7.73%) |
Sep 08, 2022 | 36.51 | 36.77 | 35.26 | 36.62 | 642,350 | -0.28(-0.76%) |
Sep 07, 2022 | 36.60 | 37.16 | 36.20 | 36.90 | 675,700 | +0.45(+1.25%) |
Sep 06, 2022 | 39.22 | 39.25 | 34.97 | 36.45 | 1,518,701 | -2.75(-7.02%) |
Sep 02, 2022 | 40.22 | 40.24 | 38.98 | 39.20 | 296,243 | -0.49(-1.24%) |
Sep 01, 2022 | 39.96 | 39.96 | 39.24 | 39.69 | 281,628 | -0.55(-1.37%) |
Aug 31, 2022 | 40.65 | 40.70 | 40.09 | 40.24 | 242,696 | -0.45(-1.12%) |
Aug 30, 2022 | 41.57 | 41.57 | 40.47 | 40.70 | 204,418 | -0.77(-1.86%) |
Aug 29, 2022 | 41.78 | 41.78 | 41.25 | 41.47 | 166,487 | -0.69(-1.63%) |
Aug 26, 2022 | 43.92 | 43.92 | 41.90 | 42.16 | 271,029 | -1.84(-4.17%) |
Aug 25, 2022 | 43.06 | 44.31 | 43.06 | 43.99 | 222,939 | +0.90(+2.08%) |
Aug 24, 2022 | 43.45 | 43.50 | 42.93 | 43.09 | 151,625 | -0.23(-0.54%) |
Aug 23, 2022 | 43.26 | 43.79 | 43.26 | 43.33 | 184,946 | -0.15(-0.36%) |
Aug 22, 2022 | 44.06 | 44.11 | 43.33 | 43.48 | 205,378 | -1.28(-2.87%) |
Aug 19, 2022 | 45.24 | 45.25 | 44.61 | 44.76 | 231,608 | -0.79(-1.74%) |
Aug 18, 2022 | 45.31 | 45.83 | 45.26 | 45.56 | 183,428 | +0.31(+0.68%) |
Aug 17, 2022 | 45.53 | 45.69 | 44.96 | 45.25 | 204,189 | -0.94(-2.03%) |
Aug 16, 2022 | 46.26 | 46.39 | 45.99 | 46.18 | 294,852 | -0.22(-0.48%) |
Aug 15, 2022 | 45.55 | 46.44 | 45.22 | 46.41 | 240,514 | +0.42(+0.90%) |
Aug 12, 2022 | 45.02 | 46.03 | 44.79 | 45.99 | 185,327 | +1.01(+2.25%) |
Aug 11, 2022 | 44.91 | 45.55 | 44.87 | 44.98 | 243,027 | +0.29(+0.65%) |
Aug 10, 2022 | 43.21 | 44.98 | 43.01 | 44.69 | 458,125 | +2.40(+5.66%) |
Aug 09, 2022 | 43.33 | 43.36 | 42.18 | 42.29 | 351,969 | -1.36(-3.12%) |
Aug 08, 2022 | 43.97 | 44.36 | 43.43 | 43.65 | 294,481 | -0.24(-0.55%) |
Aug 05, 2022 | 43.94 | 43.96 | 43.27 | 43.89 | 244,362 | -0.49(-1.11%) |
Aug 04, 2022 | 44.16 | 45.19 | 43.10 | 44.39 | 361,455 | -0.11(-0.24%) |
Aug 03, 2022 | 44.52 | 44.81 | 44.11 | 44.49 | 200,079 | +0.08(+0.17%) |
Aug 02, 2022 | 44.65 | 45.03 | 44.02 | 44.42 | 252,199 | -0.57(-1.27%) |
Aug 01, 2022 | 44.27 | 45.56 | 43.91 | 44.99 | 304,974 | +0.37(+0.82%) |
Jul 29, 2022 | 43.41 | 44.74 | 43.41 | 44.62 | 285,310 | +1.05(+2.42%) |
Jul 28, 2022 | 43.06 | 43.67 | 43.01 | 43.57 | 205,902 | +0.66(+1.53%) |
Jul 27, 2022 | 41.88 | 43.24 | 41.76 | 42.91 | 250,323 | +1.02(+2.44%) |
Jul 26, 2022 | 41.41 | 41.95 | 41.36 | 41.89 | 193,887 | +0.40(+0.95%) |
Jul 25, 2022 | 41.37 | 41.57 | 41.06 | 41.49 | 194,110 | +0.27(+0.66%) |
Jul 22, 2022 | 41.41 | 41.58 | 40.67 | 41.22 | 264,820 | -0.06(-0.14%) |
Jul 21, 2022 | 40.71 | 41.29 | 40.50 | 41.28 | 256,998 | +0.56(+1.38%) |
Jul 20, 2022 | 39.81 | 40.74 | 39.55 | 40.72 | 364,952 | +1.36(+3.46%) |
Jul 19, 2022 | 37.84 | 39.61 | 37.67 | 39.36 | 303,800 | +1.92(+5.13%) |
Jul 18, 2022 | 38.07 | 38.20 | 37.23 | 37.43 | 198,417 | -0.14(-0.39%) |
Jul 15, 2022 | 37.82 | 38.06 | 37.02 | 37.58 | 273,408 | +0.41(+1.09%) |
Jul 14, 2022 | 36.83 | 37.17 | 36.55 | 37.17 | 244,326 | -0.25(-0.67%) |
Jul 13, 2022 | 37.58 | 37.73 | 37.12 | 37.42 | 212,059 | -0.62(-1.62%) |
Jul 12, 2022 | 37.87 | 39.01 | 37.86 | 38.04 | 245,121 | -0.02(-0.05%) |
Jul 11, 2022 | 38.53 | 38.84 | 37.87 | 38.06 | 212,094 | -0.88(-2.26%) |
Jul 08, 2022 | 39.15 | 39.15 | 38.50 | 38.94 | 358,617 | -0.15(-0.40%) |
Jul 07, 2022 | 38.57 | 39.35 | 38.55 | 39.09 | 259,866 | +0.92(+2.40%) |
Jul 06, 2022 | 39.29 | 39.61 | 38.05 | 38.18 | 307,839 | -1.41(-3.56%) |
Jul 05, 2022 | 39.30 | 39.59 | 38.43 | 39.59 | 498,763 | -0.36(-0.89%) |
Jul 01, 2022 | 39.46 | 40.42 | 39.23 | 39.94 | 412,064 | +0.39(+0.98%) |
Jun 30, 2022 | 38.67 | 39.99 | 38.43 | 39.56 | 464,645 | +0.39(+0.99%) |
Jun 29, 2022 | 39.66 | 39.66 | 38.71 | 39.17 | 419,094 | -0.53(-1.34%) |
Jun 28, 2022 | 41.17 | 41.38 | 39.69 | 39.70 | 492,334 | -1.18(-2.88%) |
Jun 27, 2022 | 41.29 | 41.35 | 40.74 | 40.88 | 477,804 | +0.16(+0.40%) |
Jun 24, 2022 | 39.11 | 40.74 | 39.11 | 40.72 | 770,110 | +1.93(+4.98%) |
Jun 23, 2022 | 38.37 | 38.89 | 38.20 | 38.79 | 410,911 | +0.29(+0.75%) |
Jun 22, 2022 | 37.67 | 38.78 | 37.67 | 38.50 | 399,888 | +0.22(+0.58%) |
Jun 21, 2022 | 37.92 | 38.78 | 37.63 | 38.27 | 476,145 | +0.86(+2.30%) |
Jun 17, 2022 | 37.50 | 38.11 | 36.99 | 37.41 | 1,154,133 | -0.02(-0.05%) |
Jun 16, 2022 | 38.98 | 38.98 | 37.15 | 37.43 | 540,448 | -2.10(-5.30%) |
Jun 15, 2022 | 39.33 | 40.16 | 39.20 | 39.53 | 432,194 | +0.37(+0.96%) |
Jun 14, 2022 | 39.08 | 39.73 | 38.90 | 39.16 | 424,975 | -0.07(-0.17%) |
Jun 13, 2022 | 39.63 | 39.82 | 38.71 | 39.22 | 389,078 | -1.23(-3.04%) |
Jun 10, 2022 | 41.21 | 41.34 | 40.16 | 40.45 | 225,545 | -1.20(-2.88%) |
Jun 09, 2022 | 41.90 | 42.32 | 41.43 | 41.65 | 273,936 | +0.36(+0.86%) |
Jun 08, 2022 | 42.00 | 42.00 | 41.27 | 41.30 | 187,435 | -0.84(-1.98%) |
Jun 07, 2022 | 42.13 | 42.23 | 41.52 | 42.13 | 222,637 | -0.40(-0.95%) |
Jun 06, 2022 | 41.79 | 42.58 | 41.46 | 42.54 | 356,748 | +0.93(+2.24%) |
Jun 03, 2022 | 41.50 | 41.74 | 41.11 | 41.60 | 396,343 | +0.00(+0.00%) |
Jun 02, 2022 | 40.93 | 41.66 | 40.82 | 41.60 | 254,989 | +1.10(+2.70%) |
Jun 01, 2022 | 40.35 | 40.91 | 39.52 | 40.51 | 293,489 | +0.32(+0.79%) |
May 31, 2022 | 39.71 | 40.38 | 39.22 | 40.19 | 412,920 | +0.15(+0.38%) |
May 27, 2022 | 39.58 | 40.06 | 39.48 | 40.04 | 246,763 | +0.80(+2.03%) |
May 26, 2022 | 38.77 | 39.48 | 38.46 | 39.24 | 227,068 | +0.93(+2.43%) |
May 25, 2022 | 37.86 | 38.79 | 37.76 | 38.31 | 238,127 | +0.15(+0.40%) |
May 24, 2022 | 38.97 | 39.27 | 37.71 | 38.16 | 307,024 | -1.01(-2.58%) |
May 23, 2022 | 39.07 | 39.42 | 38.34 | 39.16 | 510,952 | +0.61(+1.59%) |
May 20, 2022 | 39.41 | 39.52 | 37.61 | 38.55 | 406,566 | -0.70(-1.79%) |
May 19, 2022 | 39.67 | 40.06 | 39.00 | 39.25 | 483,844 | -0.67(-1.68%) |
May 18, 2022 | 40.71 | 41.22 | 39.74 | 39.92 | 470,270 | -1.39(-3.37%) |
May 17, 2022 | 40.36 | 41.39 | 40.36 | 41.32 | 504,012 | +1.53(+3.84%) |
May 16, 2022 | 39.72 | 40.24 | 39.22 | 39.79 | 378,586 | -0.13(-0.34%) |
May 13, 2022 | 40.14 | 40.56 | 39.46 | 39.92 | 497,004 | +0.25(+0.63%) |
May 12, 2022 | 39.20 | 39.72 | 38.81 | 39.67 | 516,178 | +0.61(+1.55%) |
May 11, 2022 | 39.26 | 40.55 | 38.92 | 39.07 | 623,307 | -0.36(-0.93%) |
May 10, 2022 | 40.28 | 40.94 | 38.77 | 39.43 | 774,055 | -1.66(-4.04%) |
May 09, 2022 | 40.67 | 42.05 | 40.67 | 41.10 | 424,786 | -0.09(-0.21%) |
May 06, 2022 | 41.22 | 41.60 | 40.71 | 41.18 | 420,945 | -0.08(-0.19%) |
May 05, 2022 | 41.35 | 41.96 | 40.90 | 41.26 | 427,510 | -0.87(-2.07%) |
May 04, 2022 | 40.89 | 42.25 | 40.81 | 42.13 | 499,463 | +1.15(+2.81%) |
May 03, 2022 | 39.85 | 41.36 | 39.69 | 40.98 | 442,023 | +1.05(+2.62%) |