Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 41.70 | 42.84 | 41.60 | 42.46 | 197,468 | +0.48(+1.13%) |
Apr 27, 2023 | 40.14 | 42.18 | 40.14 | 41.98 | 158,779 | +1.56(+3.87%) |
Apr 26, 2023 | 39.84 | 40.48 | 39.60 | 40.42 | 141,203 | +0.51(+1.29%) |
Apr 25, 2023 | 39.94 | 40.22 | 39.62 | 39.90 | 196,694 | -0.27(-0.68%) |
Apr 24, 2023 | 39.80 | 40.21 | 39.47 | 40.17 | 131,453 | +0.09(+0.22%) |
Apr 21, 2023 | 40.31 | 40.71 | 39.67 | 40.09 | 114,529 | -0.47(-1.15%) |
Apr 20, 2023 | 40.94 | 40.94 | 40.10 | 40.55 | 151,643 | +0.01(+0.02%) |
Apr 19, 2023 | 40.18 | 40.67 | 40.06 | 40.54 | 216,272 | +0.08(+0.19%) |
Apr 18, 2023 | 39.86 | 40.71 | 39.65 | 40.47 | 90,199 | +0.68(+1.71%) |
Apr 17, 2023 | 39.71 | 40.02 | 39.28 | 39.79 | 73,451 | +0.03(+0.07%) |
Apr 14, 2023 | 41.06 | 41.19 | 38.51 | 39.76 | 505,625 | -1.42(-3.44%) |
Apr 13, 2023 | 42.25 | 42.48 | 41.10 | 41.17 | 175,538 | -0.90(-2.15%) |
Apr 12, 2023 | 43.94 | 43.94 | 41.69 | 42.08 | 215,853 | -1.74(-3.97%) |
Apr 11, 2023 | 44.08 | 44.08 | 43.39 | 43.82 | 92,753 | +0.00(+0.00%) |
Apr 10, 2023 | 43.29 | 44.13 | 43.29 | 43.82 | 141,570 | +0.08(+0.18%) |
Apr 06, 2023 | 44.19 | 44.20 | 43.41 | 43.74 | 109,110 | -0.45(-1.01%) |
Apr 05, 2023 | 44.09 | 44.47 | 43.69 | 44.18 | 198,524 | -0.01(-0.02%) |
Apr 04, 2023 | 44.39 | 44.53 | 43.90 | 44.19 | 219,006 | -0.16(-0.35%) |
Apr 03, 2023 | 44.02 | 44.60 | 43.99 | 44.35 | 77,822 | -0.02(-0.04%) |
Mar 31, 2023 | 44.16 | 44.44 | 44.07 | 44.37 | 133,967 | +0.47(+1.06%) |
Mar 30, 2023 | 44.20 | 44.26 | 43.71 | 43.90 | 158,412 | -0.05(-0.11%) |
Mar 29, 2023 | 43.49 | 44.14 | 43.10 | 43.95 | 129,272 | +0.63(+1.46%) |
Mar 28, 2023 | 43.22 | 43.94 | 43.00 | 43.32 | 176,245 | -0.06(-0.13%) |
Mar 27, 2023 | 43.35 | 43.74 | 43.15 | 43.38 | 99,679 | +0.39(+0.90%) |
Mar 24, 2023 | 42.40 | 43.11 | 42.35 | 42.99 | 158,865 | +0.50(+1.17%) |
Mar 23, 2023 | 42.85 | 43.73 | 42.45 | 42.49 | 127,868 | -0.45(-1.04%) |
Mar 22, 2023 | 43.64 | 43.64 | 42.81 | 42.94 | 112,825 | -0.57(-1.32%) |
Mar 21, 2023 | 43.05 | 44.26 | 43.05 | 43.51 | 159,762 | +0.91(+2.14%) |
Mar 20, 2023 | 42.82 | 43.24 | 42.37 | 42.60 | 116,560 | +0.07(+0.16%) |
Mar 17, 2023 | 43.22 | 43.73 | 42.53 | 42.53 | 142,012 | -0.99(-2.28%) |
Mar 16, 2023 | 43.33 | 43.85 | 43.01 | 43.52 | 246,842 | +0.07(+0.16%) |
Mar 15, 2023 | 43.69 | 44.01 | 43.10 | 43.46 | 214,878 | -0.84(-1.91%) |
Mar 14, 2023 | 43.91 | 44.53 | 43.68 | 44.30 | 183,050 | +0.83(+1.90%) |
Mar 13, 2023 | 44.00 | 44.29 | 43.47 | 43.48 | 165,751 | -1.11(-2.48%) |
Mar 10, 2023 | 45.19 | 45.25 | 43.79 | 44.58 | 287,167 | -0.73(-1.61%) |
Mar 09, 2023 | 45.65 | 46.04 | 45.31 | 45.31 | 234,622 | -0.33(-0.72%) |
Mar 08, 2023 | 44.82 | 45.74 | 44.78 | 45.64 | 253,903 | +0.76(+1.69%) |
Mar 07, 2023 | 45.16 | 45.50 | 44.85 | 44.88 | 654,224 | -0.26(-0.58%) |
Mar 06, 2023 | 45.57 | 45.79 | 44.87 | 45.15 | 83,542 | -0.38(-0.83%) |
Mar 03, 2023 | 45.41 | 46.27 | 45.35 | 45.52 | 304,052 | +0.28(+0.62%) |
Mar 02, 2023 | 44.88 | 45.51 | 44.82 | 45.24 | 303,134 | +0.38(+0.84%) |
Mar 01, 2023 | 44.38 | 44.96 | 44.38 | 44.87 | 219,347 | +0.56(+1.26%) |
Feb 28, 2023 | 44.21 | 44.89 | 43.99 | 44.31 | 253,500 | -0.02(-0.04%) |
Feb 27, 2023 | 44.92 | 45.51 | 44.26 | 44.33 | 141,807 | -0.35(-0.78%) |
Feb 24, 2023 | 44.67 | 45.09 | 44.11 | 44.68 | 218,082 | -0.06(-0.13%) |
Feb 23, 2023 | 44.66 | 45.13 | 44.53 | 44.73 | 218,533 | +0.35(+0.78%) |
Feb 22, 2023 | 43.42 | 45.10 | 43.25 | 44.39 | 333,484 | +1.11(+2.56%) |
Feb 21, 2023 | 43.30 | 43.52 | 43.22 | 43.28 | 230,142 | -0.10(-0.22%) |
Feb 17, 2023 | 44.28 | 44.37 | 43.32 | 43.37 | 203,543 | -0.05(-0.11%) |
Feb 16, 2023 | 42.53 | 44.88 | 42.53 | 43.42 | 860,109 | +1.71(+4.09%) |
Feb 15, 2023 | 41.49 | 42.31 | 41.49 | 41.71 | 133,442 | -0.13(-0.30%) |
Feb 14, 2023 | 42.22 | 42.55 | 41.72 | 41.84 | 187,505 | -0.29(-0.69%) |
Feb 13, 2023 | 41.80 | 42.59 | 41.80 | 42.13 | 123,243 | +0.19(+0.46%) |
Feb 10, 2023 | 41.70 | 42.18 | 41.70 | 41.94 | 100,113 | -0.04(-0.09%) |
Feb 09, 2023 | 42.34 | 42.59 | 41.86 | 41.97 | 127,316 | +0.12(+0.28%) |
Feb 08, 2023 | 42.28 | 42.58 | 41.86 | 41.86 | 87,075 | -0.72(-1.70%) |
Feb 07, 2023 | 42.47 | 42.80 | 41.88 | 42.58 | 176,210 | +0.11(+0.25%) |
Feb 06, 2023 | 42.18 | 42.98 | 42.18 | 42.48 | 337,056 | -0.06(-0.14%) |
Feb 03, 2023 | 42.07 | 42.68 | 41.71 | 42.53 | 308,618 | +0.56(+1.33%) |
Feb 02, 2023 | 40.71 | 42.12 | 40.34 | 41.97 | 160,355 | +1.50(+3.69%) |
Feb 01, 2023 | 40.42 | 40.93 | 40.16 | 40.48 | 170,856 | +0.01(+0.02%) |
Jan 31, 2023 | 40.07 | 41.08 | 40.00 | 40.47 | 115,780 | +0.45(+1.13%) |
Jan 30, 2023 | 40.40 | 40.55 | 40.02 | 40.02 | 519,033 | -0.65(-1.59%) |
Jan 27, 2023 | 40.48 | 40.67 | 40.18 | 40.66 | 182,034 | +0.15(+0.38%) |
Jan 26, 2023 | 40.03 | 40.61 | 39.63 | 40.51 | 100,918 | +0.44(+1.11%) |
Jan 25, 2023 | 39.79 | 40.36 | 39.73 | 40.06 | 114,923 | +0.11(+0.27%) |
Jan 24, 2023 | 39.66 | 40.08 | 39.57 | 39.96 | 106,098 | +0.14(+0.36%) |
Jan 23, 2023 | 40.31 | 40.67 | 39.66 | 39.81 | 220,075 | -0.51(-1.27%) |
Jan 20, 2023 | 40.30 | 40.77 | 40.26 | 40.32 | 258,459 | -0.08(-0.19%) |
Jan 19, 2023 | 40.39 | 40.62 | 40.32 | 40.40 | 142,699 | -0.21(-0.52%) |
Jan 18, 2023 | 40.43 | 41.03 | 40.34 | 40.61 | 206,440 | +0.02(+0.05%) |
Jan 17, 2023 | 40.30 | 40.88 | 40.19 | 40.59 | 98,455 | +0.15(+0.38%) |
Jan 13, 2023 | 40.67 | 41.16 | 40.29 | 40.44 | 133,534 | -0.24(-0.59%) |
Jan 12, 2023 | 41.12 | 41.54 | 40.66 | 40.68 | 117,485 | -0.27(-0.66%) |
Jan 11, 2023 | 41.08 | 41.45 | 40.53 | 40.95 | 166,164 | -0.04(-0.09%) |
Jan 10, 2023 | 41.33 | 41.88 | 40.99 | 40.99 | 132,923 | -0.61(-1.46%) |
Jan 09, 2023 | 42.08 | 42.11 | 41.60 | 41.60 | 155,162 | +0.18(+0.44%) |
Jan 06, 2023 | 41.49 | 41.68 | 40.75 | 41.41 | 197,073 | +0.71(+1.75%) |
Jan 05, 2023 | 40.12 | 41.03 | 40.12 | 40.70 | 157,208 | +0.23(+0.57%) |
Jan 04, 2023 | 40.04 | 40.88 | 40.04 | 40.47 | 178,873 | +0.59(+1.48%) |
Jan 03, 2023 | 39.91 | 40.31 | 39.54 | 39.88 | 280,357 | -0.01(-0.02%) |
Dec 30, 2022 | 38.55 | 40.07 | 38.55 | 39.89 | 152,679 | +0.82(+2.10%) |
Dec 29, 2022 | 38.12 | 39.09 | 38.12 | 39.07 | 295,675 | +0.48(+1.25%) |
Dec 28, 2022 | 38.31 | 38.69 | 38.21 | 38.59 | 160,046 | +0.24(+0.63%) |
Dec 27, 2022 | 38.40 | 38.72 | 37.97 | 38.35 | 265,151 | -0.17(-0.45%) |
Dec 23, 2022 | 37.01 | 38.58 | 36.76 | 38.52 | 188,078 | +1.31(+3.53%) |
Dec 22, 2022 | 37.04 | 37.62 | 36.72 | 37.21 | 230,293 | -0.15(-0.41%) |
Dec 21, 2022 | 37.38 | 38.47 | 37.26 | 37.36 | 285,407 | +0.23(+0.62%) |
Dec 20, 2022 | 36.41 | 37.63 | 36.26 | 37.13 | 242,843 | +0.28(+0.76%) |
Dec 19, 2022 | 37.60 | 38.05 | 36.72 | 36.85 | 378,498 | -0.88(-2.33%) |
Dec 16, 2022 | 37.88 | 38.41 | 37.56 | 37.73 | 352,308 | -0.60(-1.56%) |
Dec 15, 2022 | 38.55 | 38.78 | 37.95 | 38.33 | 331,161 | -0.31(-0.80%) |
Dec 14, 2022 | 38.61 | 39.16 | 37.98 | 38.64 | 381,373 | -0.27(-0.69%) |
Dec 13, 2022 | 39.69 | 39.83 | 38.78 | 38.91 | 234,097 | -0.13(-0.32%) |
Dec 12, 2022 | 38.77 | 39.03 | 38.41 | 39.03 | 191,603 | +0.25(+0.65%) |
Dec 09, 2022 | 38.34 | 38.97 | 38.34 | 38.78 | 168,069 | +0.49(+1.29%) |
Dec 08, 2022 | 38.12 | 38.70 | 38.12 | 38.29 | 285,266 | +0.05(+0.13%) |
Dec 07, 2022 | 38.17 | 38.92 | 38.13 | 38.24 | 167,738 | -0.19(-0.50%) |
Dec 06, 2022 | 38.54 | 39.31 | 38.38 | 38.43 | 202,845 | -0.16(-0.42%) |
Dec 05, 2022 | 39.59 | 39.59 | 38.54 | 38.60 | 268,735 | -1.00(-2.53%) |
Dec 02, 2022 | 39.41 | 40.17 | 39.36 | 39.60 | 148,556 | -0.38(-0.94%) |
Dec 01, 2022 | 40.14 | 40.56 | 39.51 | 39.98 | 219,467 | -0.22(-0.55%) |
Nov 30, 2022 | 39.52 | 40.28 | 39.52 | 40.20 | 356,014 | +0.38(+0.95%) |
Nov 29, 2022 | 39.48 | 39.95 | 39.40 | 39.82 | 269,933 | +0.20(+0.51%) |
Nov 28, 2022 | 39.38 | 40.19 | 39.33 | 39.62 | 167,107 | -0.08(-0.19%) |
Nov 25, 2022 | 39.57 | 40.22 | 39.57 | 39.70 | 149,660 | -0.09(-0.22%) |
Nov 23, 2022 | 39.73 | 40.05 | 39.57 | 39.78 | 196,223 | +0.25(+0.63%) |
Nov 22, 2022 | 39.28 | 39.76 | 39.03 | 39.53 | 223,273 | +0.32(+0.81%) |
Nov 21, 2022 | 39.31 | 39.47 | 38.84 | 39.22 | 235,776 | +0.00(+0.00%) |
Nov 18, 2022 | 39.76 | 39.79 | 39.07 | 39.22 | 276,528 | -0.05(-0.12%) |
Nov 17, 2022 | 38.44 | 39.48 | 38.19 | 39.27 | 288,879 | +0.32(+0.81%) |
Nov 16, 2022 | 38.30 | 39.25 | 38.27 | 38.95 | 736,375 | +0.44(+1.14%) |
Nov 15, 2022 | 39.10 | 40.11 | 38.28 | 38.51 | 362,599 | -0.01(-0.02%) |
Nov 14, 2022 | 38.20 | 39.50 | 38.13 | 38.52 | 305,311 | +0.02(+0.05%) |
Nov 11, 2022 | 39.34 | 40.39 | 38.16 | 38.50 | 445,441 | -0.95(-2.40%) |
Nov 10, 2022 | 38.76 | 39.56 | 38.17 | 39.45 | 457,911 | +1.63(+4.31%) |
Nov 09, 2022 | 37.84 | 38.41 | 37.65 | 37.82 | 316,582 | -0.27(-0.70%) |
Nov 08, 2022 | 38.46 | 38.64 | 37.89 | 38.09 | 217,181 | -0.23(-0.60%) |
Nov 07, 2022 | 37.58 | 38.54 | 37.58 | 38.32 | 233,432 | +0.82(+2.20%) |
Nov 04, 2022 | 39.00 | 39.15 | 36.90 | 37.49 | 371,145 | -1.16(-3.00%) |
Nov 03, 2022 | 38.01 | 39.47 | 37.85 | 38.65 | 554,892 | +0.37(+0.98%) |
Nov 02, 2022 | 38.80 | 39.76 | 37.72 | 38.28 | 636,966 | -1.75(-4.38%) |
Nov 01, 2022 | 39.89 | 40.33 | 39.56 | 40.03 | 361,308 | +0.57(+1.43%) |
Oct 31, 2022 | 38.33 | 39.93 | 37.98 | 39.47 | 330,138 | +0.19(+0.49%) |
Oct 28, 2022 | 37.68 | 39.34 | 37.68 | 39.28 | 188,151 | +1.28(+3.38%) |
Oct 27, 2022 | 38.16 | 38.56 | 37.90 | 37.99 | 321,339 | -0.12(-0.33%) |
Oct 26, 2022 | 38.44 | 39.23 | 38.08 | 38.12 | 424,692 | -0.46(-1.19%) |
Oct 25, 2022 | 38.16 | 39.28 | 38.08 | 38.58 | 314,179 | +0.09(+0.22%) |
Oct 24, 2022 | 38.39 | 38.91 | 37.87 | 38.49 | 245,979 | -0.11(-0.27%) |
Oct 21, 2022 | 37.10 | 38.85 | 37.08 | 38.60 | 268,582 | +1.40(+3.76%) |
Oct 20, 2022 | 36.78 | 38.47 | 36.71 | 37.20 | 247,302 | +0.19(+0.52%) |
Oct 19, 2022 | 38.31 | 39.07 | 37.01 | 37.01 | 346,410 | -1.60(-4.14%) |
Oct 18, 2022 | 38.65 | 39.26 | 38.13 | 38.61 | 325,118 | +0.50(+1.31%) |
Oct 17, 2022 | 38.13 | 38.93 | 38.06 | 38.11 | 241,723 | +0.00(+0.00%) |
Oct 14, 2022 | 38.13 | 38.49 | 37.92 | 38.11 | 244,196 | +0.24(+0.63%) |
Oct 13, 2022 | 37.11 | 38.67 | 36.88 | 37.87 | 268,878 | +0.07(+0.18%) |
Oct 12, 2022 | 36.92 | 38.62 | 36.92 | 37.80 | 198,488 | +1.07(+2.92%) |
Oct 11, 2022 | 37.37 | 37.65 | 36.33 | 36.73 | 410,792 | -0.79(-2.09%) |
Oct 10, 2022 | 37.96 | 38.77 | 37.51 | 37.51 | 227,373 | -0.63(-1.66%) |
Oct 07, 2022 | 38.22 | 38.47 | 37.69 | 38.15 | 348,919 | -0.17(-0.45%) |
Oct 06, 2022 | 38.64 | 39.30 | 38.09 | 38.32 | 205,318 | -0.57(-1.48%) |
Oct 05, 2022 | 38.95 | 39.59 | 38.73 | 38.89 | 198,759 | -0.77(-1.93%) |
Oct 04, 2022 | 39.83 | 40.09 | 39.24 | 39.66 | 366,773 | +0.68(+1.75%) |
Oct 03, 2022 | 39.72 | 40.52 | 38.72 | 38.98 | 337,275 | -0.44(-1.12%) |
Sep 30, 2022 | 38.42 | 39.91 | 38.42 | 39.42 | 175,550 | +0.54(+1.38%) |
Sep 29, 2022 | 38.95 | 39.43 | 38.52 | 38.88 | 244,173 | -0.50(-1.26%) |
Sep 28, 2022 | 38.56 | 39.64 | 38.56 | 39.38 | 214,093 | +0.82(+2.14%) |
Sep 27, 2022 | 38.96 | 39.12 | 38.03 | 38.56 | 384,401 | +0.16(+0.42%) |
Sep 26, 2022 | 38.76 | 39.28 | 38.30 | 38.39 | 142,656 | -0.38(-0.99%) |
Sep 23, 2022 | 38.99 | 39.27 | 38.36 | 38.78 | 389,151 | -0.59(-1.51%) |
Sep 22, 2022 | 40.34 | 40.60 | 39.16 | 39.37 | 409,257 | -1.31(-3.23%) |
Sep 21, 2022 | 41.37 | 42.26 | 40.32 | 40.68 | 264,876 | -0.89(-2.14%) |
Sep 20, 2022 | 42.36 | 42.56 | 41.41 | 41.58 | 152,416 | -0.88(-2.08%) |
Sep 19, 2022 | 42.41 | 43.80 | 42.17 | 42.46 | 334,954 | -0.30(-0.69%) |
Sep 16, 2022 | 42.01 | 43.17 | 41.62 | 42.75 | 338,505 | +0.31(+0.72%) |
Sep 15, 2022 | 42.70 | 43.36 | 42.33 | 42.45 | 198,928 | -0.16(-0.38%) |
Sep 14, 2022 | 41.14 | 43.11 | 41.14 | 42.61 | 271,279 | +1.22(+2.94%) |
Sep 13, 2022 | 41.98 | 43.15 | 41.12 | 41.39 | 268,466 | -1.60(-3.72%) |
Sep 12, 2022 | 41.86 | 43.40 | 41.58 | 42.99 | 727,846 | +1.36(+3.27%) |
Sep 09, 2022 | 41.97 | 42.05 | 41.42 | 41.63 | 544,679 | +0.21(+0.51%) |
Sep 08, 2022 | 40.14 | 42.44 | 39.89 | 41.42 | 585,247 | +1.34(+3.35%) |
Sep 07, 2022 | 39.08 | 40.32 | 38.80 | 40.08 | 834,974 | +0.84(+2.15%) |
Sep 06, 2022 | 39.63 | 39.83 | 38.43 | 39.24 | 560,380 | -0.58(-1.47%) |
Sep 02, 2022 | 40.25 | 40.62 | 39.73 | 39.82 | 158,912 | -0.36(-0.91%) |
Sep 01, 2022 | 39.64 | 40.83 | 39.64 | 40.19 | 264,540 | +0.06(+0.14%) |
Aug 31, 2022 | 40.68 | 41.38 | 39.85 | 40.13 | 307,938 | -0.30(-0.73%) |
Aug 30, 2022 | 41.11 | 41.29 | 40.20 | 40.43 | 1,177,931 | -0.34(-0.85%) |
Aug 29, 2022 | 40.52 | 41.38 | 40.40 | 40.77 | 354,425 | -0.04(-0.09%) |
Aug 26, 2022 | 41.39 | 41.71 | 40.60 | 40.81 | 353,660 | -0.68(-1.65%) |
Aug 25, 2022 | 41.62 | 41.97 | 41.31 | 41.49 | 338,775 | -0.10(-0.23%) |
Aug 24, 2022 | 41.35 | 41.88 | 41.14 | 41.59 | 498,258 | -0.17(-0.41%) |
Aug 23, 2022 | 41.49 | 42.21 | 41.49 | 41.76 | 355,257 | +0.23(+0.55%) |
Aug 22, 2022 | 41.06 | 41.83 | 40.95 | 41.53 | 229,296 | -0.09(-0.21%) |
Aug 19, 2022 | 41.49 | 41.96 | 41.39 | 41.62 | 302,697 | -0.45(-1.06%) |
Aug 18, 2022 | 41.59 | 42.43 | 41.59 | 42.06 | 476,115 | +0.49(+1.19%) |
Aug 17, 2022 | 41.74 | 41.99 | 41.34 | 41.57 | 375,506 | -0.33(-0.79%) |
Aug 16, 2022 | 41.85 | 42.44 | 41.75 | 41.90 | 292,725 | -0.08(-0.18%) |
Aug 15, 2022 | 42.38 | 42.38 | 41.69 | 41.98 | 303,736 | -0.32(-0.76%) |
Aug 12, 2022 | 41.43 | 42.64 | 41.43 | 42.30 | 192,754 | +0.81(+1.95%) |
Aug 11, 2022 | 42.52 | 42.72 | 41.16 | 41.49 | 266,841 | -0.53(-1.27%) |
Aug 10, 2022 | 41.33 | 42.48 | 41.04 | 42.03 | 268,820 | +1.31(+3.22%) |
Aug 09, 2022 | 40.24 | 40.78 | 39.77 | 40.71 | 575,134 | +0.32(+0.80%) |
Aug 08, 2022 | 40.36 | 41.38 | 40.09 | 40.39 | 994,540 | +0.18(+0.45%) |
Aug 05, 2022 | 38.55 | 40.21 | 38.55 | 40.21 | 954,720 | +1.21(+3.10%) |
Aug 04, 2022 | 38.94 | 39.29 | 38.18 | 39.00 | 1,781,251 | +0.78(+2.04%) |
Aug 03, 2022 | 38.30 | 39.12 | 37.17 | 38.22 | 1,822,273 | -0.25(-0.64%) |
Aug 02, 2022 | 40.06 | 40.29 | 37.81 | 38.47 | 777,557 | -1.79(-4.44%) |
Aug 01, 2022 | 39.65 | 40.50 | 39.26 | 40.26 | 223,669 | +0.12(+0.31%) |
Jul 29, 2022 | 40.44 | 40.44 | 39.41 | 40.13 | 243,355 | -0.19(-0.47%) |
Jul 28, 2022 | 39.95 | 40.36 | 39.53 | 40.32 | 202,428 | +0.28(+0.69%) |
Jul 27, 2022 | 39.45 | 40.24 | 39.16 | 40.05 | 125,657 | +0.94(+2.41%) |
Jul 26, 2022 | 39.57 | 39.95 | 39.11 | 39.11 | 128,050 | -0.85(-2.12%) |
Jul 25, 2022 | 39.35 | 40.16 | 39.14 | 39.95 | 281,204 | +0.47(+1.18%) |
Jul 22, 2022 | 38.60 | 39.59 | 38.34 | 39.49 | 249,825 | +0.95(+2.47%) |
Jul 21, 2022 | 39.01 | 39.01 | 37.59 | 38.54 | 134,736 | -0.37(-0.95%) |
Jul 20, 2022 | 38.62 | 39.39 | 38.39 | 38.91 | 438,202 | +0.59(+1.54%) |
Jul 19, 2022 | 38.37 | 38.93 | 37.79 | 38.32 | 456,405 | +0.42(+1.10%) |
Jul 18, 2022 | 38.57 | 39.38 | 37.59 | 37.90 | 561,472 | -0.26(-0.67%) |
Jul 15, 2022 | 38.54 | 38.54 | 37.68 | 38.15 | 336,479 | -0.06(-0.15%) |
Jul 14, 2022 | 39.16 | 39.46 | 37.98 | 38.21 | 253,118 | -1.44(-3.62%) |
Jul 13, 2022 | 39.32 | 40.18 | 38.73 | 39.65 | 202,101 | -0.10(-0.24%) |
Jul 12, 2022 | 39.00 | 40.08 | 38.78 | 39.74 | 280,843 | +0.84(+2.15%) |
Jul 11, 2022 | 40.64 | 40.64 | 38.86 | 38.91 | 331,207 | -1.74(-4.28%) |
Jul 08, 2022 | 42.70 | 42.86 | 40.23 | 40.65 | 784,962 | -2.56(-5.92%) |
Jul 07, 2022 | 44.54 | 45.31 | 42.57 | 43.21 | 494,304 | -1.18(-2.66%) |
Jul 06, 2022 | 44.58 | 44.58 | 43.35 | 44.39 | 211,539 | -0.49(-1.10%) |
Jul 05, 2022 | 42.93 | 45.17 | 42.48 | 44.88 | 277,405 | +1.22(+2.79%) |
Jul 01, 2022 | 41.87 | 43.98 | 41.58 | 43.66 | 388,355 | +1.89(+4.53%) |
Jun 30, 2022 | 41.00 | 42.36 | 40.60 | 41.77 | 270,158 | +0.49(+1.18%) |
Jun 29, 2022 | 40.93 | 41.28 | 40.11 | 41.28 | 175,416 | -0.10(-0.25%) |
Jun 28, 2022 | 41.85 | 43.42 | 41.04 | 41.39 | 517,798 | +0.05(+0.11%) |
Jun 27, 2022 | 40.84 | 41.38 | 39.88 | 41.34 | 192,529 | +0.63(+1.54%) |
Jun 24, 2022 | 37.81 | 40.73 | 37.65 | 40.71 | 264,887 | +3.42(+9.18%) |
Jun 23, 2022 | 37.72 | 37.72 | 35.94 | 37.29 | 227,616 | -0.12(-0.33%) |
Jun 22, 2022 | 37.35 | 37.94 | 37.34 | 37.41 | 250,273 | -0.64(-1.67%) |
Jun 21, 2022 | 39.44 | 39.89 | 37.95 | 38.05 | 319,242 | -1.29(-3.29%) |
Jun 17, 2022 | 38.02 | 39.54 | 37.47 | 39.34 | 260,787 | +1.43(+3.76%) |
Jun 16, 2022 | 39.80 | 39.80 | 37.10 | 37.92 | 579,132 | -2.63(-6.50%) |
Jun 15, 2022 | 39.95 | 41.15 | 39.95 | 40.55 | 358,888 | +0.66(+1.65%) |
Jun 14, 2022 | 40.94 | 41.20 | 39.35 | 39.90 | 400,628 | -0.67(-1.64%) |
Jun 13, 2022 | 42.76 | 42.83 | 40.10 | 40.56 | 417,364 | -3.20(-7.30%) |
Jun 10, 2022 | 44.56 | 44.61 | 43.22 | 43.76 | 316,766 | -1.06(-2.36%) |
Jun 09, 2022 | 45.88 | 46.18 | 44.49 | 44.81 | 304,312 | -1.21(-2.63%) |
Jun 08, 2022 | 45.69 | 46.33 | 45.69 | 46.02 | 286,724 | -0.12(-0.27%) |
Jun 07, 2022 | 45.35 | 46.24 | 45.09 | 46.15 | 482,481 | +0.53(+1.17%) |
Jun 06, 2022 | 44.71 | 45.62 | 44.16 | 45.61 | 305,904 | +1.04(+2.33%) |
Jun 03, 2022 | 44.05 | 45.09 | 44.04 | 44.58 | 184,661 | -0.39(-0.87%) |
Jun 02, 2022 | 45.68 | 45.68 | 43.06 | 44.97 | 647,474 | -0.21(-0.46%) |
Jun 01, 2022 | 46.09 | 46.26 | 44.30 | 45.17 | 341,865 | -0.61(-1.33%) |
May 31, 2022 | 46.11 | 46.43 | 44.56 | 45.78 | 367,317 | -1.14(-2.43%) |
May 27, 2022 | 44.80 | 46.99 | 44.69 | 46.93 | 581,049 | +2.40(+5.38%) |
May 26, 2022 | 41.67 | 44.74 | 41.46 | 44.53 | 402,752 | +2.86(+6.87%) |
May 25, 2022 | 39.75 | 42.43 | 39.75 | 41.66 | 517,027 | +1.55(+3.87%) |
May 24, 2022 | 41.53 | 41.53 | 39.48 | 40.11 | 495,376 | -1.59(-3.81%) |
May 23, 2022 | 42.27 | 42.27 | 41.14 | 41.70 | 330,053 | -0.10(-0.25%) |
May 20, 2022 | 43.21 | 43.21 | 41.52 | 41.81 | 1,063,013 | -1.07(-2.49%) |
May 19, 2022 | 43.59 | 44.55 | 42.28 | 42.87 | 400,080 | -1.25(-2.82%) |
May 18, 2022 | 44.14 | 45.03 | 43.76 | 44.12 | 622,983 | -0.68(-1.51%) |
May 17, 2022 | 43.93 | 45.15 | 43.40 | 44.79 | 475,763 | +1.33(+3.06%) |
May 16, 2022 | 44.26 | 45.07 | 42.12 | 43.46 | 441,622 | -0.90(-2.04%) |
May 13, 2022 | 44.80 | 45.18 | 43.50 | 44.37 | 493,493 | -0.07(-0.15%) |
May 12, 2022 | 44.18 | 44.57 | 43.07 | 44.43 | 484,312 | -0.15(-0.34%) |
May 11, 2022 | 45.23 | 46.01 | 43.85 | 44.59 | 604,588 | -0.98(-2.15%) |
May 10, 2022 | 46.42 | 46.88 | 43.24 | 45.56 | 712,715 | -0.51(-1.11%) |
May 09, 2022 | 48.49 | 48.98 | 45.95 | 46.08 | 749,659 | -3.07(-6.25%) |
May 06, 2022 | 49.19 | 49.71 | 48.01 | 49.15 | 466,580 | +0.14(+0.29%) |
May 05, 2022 | 50.41 | 51.02 | 48.99 | 49.01 | 692,468 | -1.86(-3.65%) |
May 04, 2022 | 51.61 | 52.82 | 49.19 | 50.86 | 804,868 | +0.66(+1.31%) |
May 03, 2022 | 51.24 | 51.28 | 49.25 | 50.21 | 402,688 | -0.67(-1.31%) |