Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 42.88 | 43.77 | 42.88 | 43.69 | 150,204 | -0.10(-0.23%) |
Apr 27, 2023 | 43.43 | 43.85 | 43.27 | 43.79 | 193,509 | +1.13(+2.65%) |
Apr 26, 2023 | 42.21 | 43.19 | 42.21 | 42.66 | 178,356 | +0.87(+2.08%) |
Apr 25, 2023 | 41.77 | 42.12 | 41.75 | 41.79 | 156,476 | -0.20(-0.48%) |
Apr 24, 2023 | 41.45 | 42.15 | 41.30 | 41.99 | 285,308 | -0.28(-0.66%) |
Apr 21, 2023 | 42.35 | 42.35 | 41.73 | 42.27 | 236,088 | -0.33(-0.77%) |
Apr 20, 2023 | 42.55 | 43.13 | 42.55 | 42.60 | 858,448 | -0.60(-1.39%) |
Apr 19, 2023 | 43.50 | 43.50 | 42.59 | 43.20 | 255,817 | -0.42(-0.96%) |
Apr 18, 2023 | 43.51 | 43.93 | 43.42 | 43.62 | 163,249 | -0.12(-0.27%) |
Apr 17, 2023 | 43.00 | 43.74 | 43.00 | 43.74 | 366,778 | +1.04(+2.44%) |
Apr 14, 2023 | 42.42 | 42.95 | 42.42 | 42.70 | 152,504 | -0.51(-1.18%) |
Apr 13, 2023 | 42.55 | 43.51 | 42.55 | 43.21 | 130,093 | +0.08(+0.19%) |
Apr 12, 2023 | 43.95 | 43.95 | 43.02 | 43.13 | 143,202 | +0.34(+0.79%) |
Apr 11, 2023 | 42.85 | 43.25 | 42.79 | 42.79 | 126,546 | -0.20(-0.45%) |
Apr 10, 2023 | 42.25 | 42.98 | 42.25 | 42.98 | 142,161 | -0.02(-0.03%) |
Apr 06, 2023 | 42.10 | 43.00 | 42.10 | 43.00 | 183,539 | +0.82(+1.94%) |
Apr 05, 2023 | 42.52 | 42.52 | 41.81 | 42.18 | 221,429 | -0.24(-0.57%) |
Apr 04, 2023 | 42.00 | 42.69 | 42.00 | 42.42 | 182,281 | -0.07(-0.16%) |
Apr 03, 2023 | 42.01 | 42.75 | 42.01 | 42.49 | 197,400 | +0.49(+1.17%) |
Mar 31, 2023 | 42.14 | 42.36 | 41.74 | 42.00 | 516,821 | -0.35(-0.83%) |
Mar 30, 2023 | 42.23 | 42.63 | 42.23 | 42.35 | 318,798 | -0.08(-0.19%) |
Mar 29, 2023 | 42.20 | 42.53 | 42.20 | 42.43 | 193,633 | +0.51(+1.22%) |
Mar 28, 2023 | 42.94 | 42.94 | 41.45 | 41.92 | 227,979 | +0.56(+1.35%) |
Mar 27, 2023 | 41.68 | 41.68 | 40.99 | 41.36 | 245,954 | +0.05(+0.12%) |
Mar 24, 2023 | 41.09 | 41.34 | 40.90 | 41.31 | 220,594 | +0.51(+1.25%) |
Mar 23, 2023 | 41.50 | 41.60 | 40.65 | 40.80 | 322,475 | -0.40(-0.97%) |
Mar 22, 2023 | 41.01 | 41.52 | 41.01 | 41.20 | 327,455 | +1.15(+2.87%) |
Mar 21, 2023 | 39.86 | 40.22 | 39.80 | 40.05 | 290,939 | +1.17(+3.01%) |
Mar 20, 2023 | 38.56 | 39.05 | 38.52 | 38.88 | 280,552 | -0.59(-1.49%) |
Mar 17, 2023 | 40.12 | 40.12 | 39.38 | 39.47 | 210,856 | +0.41(+1.05%) |
Mar 16, 2023 | 38.80 | 39.20 | 38.48 | 39.06 | 481,238 | -1.04(-2.59%) |
Mar 15, 2023 | 40.26 | 40.40 | 39.85 | 40.10 | 300,338 | -1.69(-4.04%) |
Mar 14, 2023 | 41.12 | 42.00 | 41.12 | 41.79 | 470,888 | -0.66(-1.55%) |
Mar 13, 2023 | 42.63 | 42.96 | 42.34 | 42.45 | 334,520 | +0.83(+1.99%) |
Mar 10, 2023 | 40.99 | 42.29 | 40.99 | 41.62 | 196,045 | -1.38(-3.21%) |
Mar 09, 2023 | 43.15 | 43.71 | 42.93 | 43.00 | 163,479 | -0.03(-0.07%) |
Mar 08, 2023 | 43.05 | 43.10 | 42.86 | 43.03 | 263,005 | -0.41(-0.93%) |
Mar 07, 2023 | 43.79 | 43.91 | 43.41 | 43.44 | 351,954 | -0.61(-1.38%) |
Mar 06, 2023 | 43.73 | 44.36 | 43.73 | 44.05 | 255,732 | +0.05(+0.10%) |
Mar 03, 2023 | 44.43 | 44.43 | 43.50 | 44.00 | 274,212 | -0.31(-0.70%) |
Mar 02, 2023 | 43.99 | 44.46 | 43.83 | 44.31 | 252,834 | +0.88(+2.03%) |
Mar 01, 2023 | 43.17 | 43.94 | 43.16 | 43.43 | 290,444 | +0.91(+2.14%) |
Feb 28, 2023 | 42.50 | 42.60 | 42.35 | 42.52 | 323,175 | +0.62(+1.48%) |
Feb 27, 2023 | 41.75 | 41.98 | 41.73 | 41.90 | 336,314 | +1.22(+3.00%) |
Feb 24, 2023 | 41.46 | 41.46 | 40.60 | 40.68 | 354,984 | -0.31(-0.76%) |
Feb 23, 2023 | 41.04 | 41.98 | 40.86 | 40.99 | 250,070 | -0.99(-2.36%) |
Feb 22, 2023 | 42.11 | 42.24 | 41.76 | 41.98 | 159,557 | +0.28(+0.67%) |
Feb 21, 2023 | 42.25 | 42.25 | 41.57 | 41.70 | 273,715 | -1.03(-2.41%) |
Feb 17, 2023 | 42.25 | 42.73 | 42.18 | 42.73 | 138,194 | -0.62(-1.43%) |
Feb 16, 2023 | 42.66 | 43.65 | 42.66 | 43.35 | 195,664 | +0.39(+0.91%) |
Feb 15, 2023 | 43.10 | 43.10 | 42.73 | 42.96 | 138,919 | -1.10(-2.51%) |
Feb 14, 2023 | 43.80 | 44.24 | 43.55 | 44.06 | 150,382 | +0.16(+0.38%) |
Feb 13, 2023 | 44.30 | 44.30 | 43.60 | 43.90 | 229,813 | +0.34(+0.78%) |
Feb 10, 2023 | 43.60 | 44.10 | 43.37 | 43.56 | 292,620 | -0.97(-2.18%) |
Feb 09, 2023 | 45.50 | 45.50 | 44.37 | 44.53 | 347,082 | +1.32(+3.05%) |
Feb 08, 2023 | 44.12 | 44.12 | 43.07 | 43.21 | 151,844 | -0.46(-1.05%) |
Feb 07, 2023 | 42.97 | 43.67 | 42.97 | 43.67 | 149,826 | +0.08(+0.17%) |
Feb 06, 2023 | 43.92 | 43.92 | 43.30 | 43.59 | 245,531 | +0.41(+0.96%) |
Feb 03, 2023 | 43.03 | 43.27 | 42.77 | 43.18 | 244,109 | -0.44(-1.01%) |
Feb 02, 2023 | 43.60 | 43.63 | 43.32 | 43.62 | 198,613 | -1.08(-2.42%) |
Feb 01, 2023 | 44.00 | 44.88 | 44.00 | 44.70 | 241,395 | -0.60(-1.32%) |
Jan 31, 2023 | 45.45 | 45.45 | 45.00 | 45.30 | 199,997 | -0.30(-0.66%) |
Jan 30, 2023 | 46.25 | 46.25 | 45.28 | 45.60 | 177,554 | +0.12(+0.26%) |
Jan 27, 2023 | 44.98 | 45.93 | 44.98 | 45.48 | 264,343 | -0.83(-1.79%) |
Jan 26, 2023 | 46.52 | 46.52 | 45.55 | 46.31 | 410,231 | +0.45(+0.98%) |
Jan 25, 2023 | 45.53 | 45.93 | 45.21 | 45.86 | 203,690 | +0.01(+0.02%) |
Jan 24, 2023 | 44.85 | 46.08 | 44.85 | 45.85 | 244,772 | +0.08(+0.17%) |
Jan 23, 2023 | 45.22 | 46.22 | 45.19 | 45.77 | 237,284 | +0.46(+1.02%) |
Jan 20, 2023 | 45.26 | 45.31 | 44.64 | 45.31 | 165,379 | +0.18(+0.40%) |
Jan 19, 2023 | 44.95 | 45.19 | 44.61 | 45.13 | 352,502 | +0.85(+1.92%) |
Jan 18, 2023 | 44.46 | 44.92 | 43.97 | 44.28 | 346,941 | +0.21(+0.48%) |
Jan 17, 2023 | 43.76 | 44.30 | 43.53 | 44.07 | 347,886 | -1.19(-2.62%) |
Jan 13, 2023 | 44.58 | 45.32 | 44.58 | 45.26 | 210,981 | -0.50(-1.09%) |
Jan 12, 2023 | 45.00 | 45.83 | 45.00 | 45.76 | 153,774 | +1.35(+3.03%) |
Jan 11, 2023 | 44.03 | 44.53 | 44.00 | 44.41 | 236,243 | -0.16(-0.36%) |
Jan 10, 2023 | 44.71 | 44.72 | 44.12 | 44.57 | 201,160 | -0.32(-0.71%) |
Jan 09, 2023 | 44.15 | 45.24 | 44.15 | 44.89 | 346,354 | -1.24(-2.69%) |
Jan 06, 2023 | 45.56 | 46.28 | 45.23 | 46.13 | 242,973 | +0.16(+0.35%) |
Jan 05, 2023 | 44.70 | 46.10 | 44.70 | 45.97 | 203,345 | -1.85(-3.87%) |
Jan 04, 2023 | 46.50 | 47.91 | 46.50 | 47.82 | 406,345 | +2.02(+4.41%) |
Jan 03, 2023 | 44.95 | 45.82 | 44.95 | 45.80 | 414,462 | +1.37(+3.08%) |
Dec 30, 2022 | 45.30 | 45.30 | 43.90 | 44.43 | 234,792 | +0.06(+0.14%) |
Dec 29, 2022 | 43.00 | 44.42 | 43.00 | 44.37 | 225,579 | +0.42(+0.96%) |
Dec 28, 2022 | 43.50 | 45.48 | 43.50 | 43.95 | 228,162 | -1.71(-3.75%) |
Dec 27, 2022 | 43.80 | 45.91 | 43.80 | 45.66 | 297,844 | +1.29(+2.92%) |
Dec 23, 2022 | 43.85 | 45.00 | 43.85 | 44.37 | 262,232 | +1.70(+3.97%) |
Dec 22, 2022 | 42.48 | 43.67 | 42.26 | 42.67 | 296,210 | -1.21(-2.76%) |
Dec 21, 2022 | 42.56 | 43.97 | 42.56 | 43.88 | 263,900 | +0.33(+0.76%) |
Dec 20, 2022 | 44.20 | 44.20 | 42.82 | 43.55 | 339,529 | +0.74(+1.73%) |
Dec 19, 2022 | 42.97 | 43.22 | 42.69 | 42.81 | 508,328 | -0.56(-1.29%) |
Dec 16, 2022 | 44.00 | 44.00 | 43.01 | 43.37 | 310,224 | -0.18(-0.41%) |
Dec 15, 2022 | 45.16 | 45.16 | 43.26 | 43.55 | 852,086 | +0.11(+0.25%) |
Dec 14, 2022 | 42.55 | 43.69 | 42.55 | 43.44 | 368,134 | -1.43(-3.19%) |
Dec 13, 2022 | 44.60 | 45.76 | 43.65 | 44.87 | 488,776 | +1.07(+2.44%) |
Dec 12, 2022 | 44.06 | 44.10 | 43.31 | 43.80 | 563,071 | +0.40(+0.92%) |
Dec 09, 2022 | 43.36 | 43.88 | 43.26 | 43.40 | 489,830 | -0.04(-0.09%) |
Dec 08, 2022 | 43.05 | 43.79 | 42.70 | 43.44 | 703,896 | +2.18(+5.28%) |
Dec 07, 2022 | 41.25 | 41.46 | 41.00 | 41.26 | 821,266 | -1.87(-4.34%) |
Dec 06, 2022 | 43.86 | 43.86 | 43.00 | 43.13 | 378,540 | +1.05(+2.51%) |
Dec 05, 2022 | 42.40 | 42.72 | 41.95 | 42.08 | 636,451 | +0.47(+1.12%) |
Dec 02, 2022 | 40.30 | 41.90 | 40.30 | 41.61 | 333,915 | +0.26(+0.63%) |
Dec 01, 2022 | 41.21 | 41.58 | 41.00 | 41.35 | 349,941 | +1.15(+2.86%) |
Nov 30, 2022 | 40.00 | 40.72 | 40.00 | 40.20 | 393,604 | +1.29(+3.32%) |
Nov 29, 2022 | 38.20 | 39.80 | 38.20 | 38.91 | 467,825 | +1.26(+3.35%) |
Nov 28, 2022 | 36.20 | 37.79 | 36.20 | 37.65 | 683,700 | -0.15(-0.40%) |
Nov 25, 2022 | 38.08 | 38.08 | 37.69 | 37.80 | 360,103 | -0.38(-1.00%) |
Nov 23, 2022 | 38.00 | 38.28 | 37.95 | 38.18 | 403,575 | +0.23(+0.61%) |
Nov 22, 2022 | 38.55 | 38.55 | 37.60 | 37.95 | 369,875 | +0.02(+0.05%) |
Nov 21, 2022 | 38.25 | 38.25 | 37.68 | 37.93 | 504,440 | -0.74(-1.91%) |
Nov 18, 2022 | 39.06 | 39.08 | 38.53 | 38.67 | 516,834 | -0.73(-1.85%) |
Nov 17, 2022 | 39.00 | 39.40 | 38.20 | 39.40 | 1,105,428 | +1.24(+3.25%) |
Nov 16, 2022 | 38.40 | 38.69 | 38.01 | 38.16 | 1,322,289 | -0.10(-0.26%) |
Nov 15, 2022 | 39.37 | 39.38 | 37.83 | 38.26 | 2,716,783 | +0.12(+0.31%) |
Nov 14, 2022 | 38.20 | 38.79 | 38.10 | 38.14 | 2,120,738 | +0.48(+1.27%) |
Nov 11, 2022 | 36.58 | 37.90 | 36.50 | 37.66 | 1,018,583 | +2.43(+6.90%) |
Nov 10, 2022 | 35.09 | 35.75 | 34.48 | 35.23 | 1,931,730 | +1.16(+3.40%) |
Nov 09, 2022 | 34.00 | 34.85 | 34.00 | 34.07 | 599,323 | -0.43(-1.25%) |
Nov 08, 2022 | 34.80 | 35.05 | 34.47 | 34.50 | 1,586,582 | +0.16(+0.47%) |
Nov 07, 2022 | 35.30 | 35.30 | 34.09 | 34.34 | 2,982,423 | +0.58(+1.72%) |
Nov 04, 2022 | 33.35 | 34.13 | 33.35 | 33.76 | 2,078,615 | +1.71(+5.34%) |
Nov 03, 2022 | 32.00 | 32.26 | 31.41 | 32.05 | 793,644 | +0.36(+1.15%) |
Nov 02, 2022 | 31.80 | 32.59 | 31.66 | 31.68 | 594,434 | +0.08(+0.27%) |
Nov 01, 2022 | 32.35 | 32.36 | 31.54 | 31.60 | 894,953 | +1.46(+4.84%) |
Oct 31, 2022 | 30.99 | 30.99 | 29.86 | 30.14 | 871,161 | +0.56(+1.89%) |
Oct 28, 2022 | 29.40 | 29.79 | 29.23 | 29.58 | 733,726 | -0.74(-2.44%) |
Oct 27, 2022 | 30.70 | 30.92 | 30.32 | 30.32 | 802,533 | +0.28(+0.93%) |
Oct 26, 2022 | 29.93 | 30.59 | 29.83 | 30.04 | 545,996 | +0.21(+0.70%) |
Oct 25, 2022 | 29.40 | 29.98 | 29.40 | 29.83 | 884,346 | -0.49(-1.62%) |
Oct 24, 2022 | 30.47 | 30.90 | 29.79 | 30.32 | 932,652 | -3.66(-10.77%) |
Oct 21, 2022 | 33.48 | 34.00 | 33.00 | 33.98 | 302,125 | -0.17(-0.50%) |
Oct 20, 2022 | 33.90 | 34.66 | 33.90 | 34.15 | 534,732 | -0.10(-0.29%) |
Oct 19, 2022 | 35.35 | 35.35 | 34.18 | 34.25 | 470,759 | -0.15(-0.44%) |
Oct 18, 2022 | 34.63 | 34.80 | 34.15 | 34.40 | 566,978 | -0.31(-0.89%) |
Oct 17, 2022 | 34.72 | 34.97 | 34.25 | 34.71 | 705,026 | +0.61(+1.79%) |
Oct 14, 2022 | 34.01 | 34.66 | 33.85 | 34.10 | 518,931 | -0.23(-0.66%) |
Oct 13, 2022 | 33.00 | 34.49 | 33.00 | 34.33 | 607,636 | -0.28(-0.82%) |
Oct 12, 2022 | 34.71 | 34.80 | 34.56 | 34.61 | 322,011 | +0.53(+1.56%) |
Oct 11, 2022 | 33.50 | 34.32 | 33.50 | 34.08 | 505,612 | -0.81(-2.32%) |
Oct 10, 2022 | 34.85 | 35.35 | 34.85 | 34.89 | 895,405 | -0.53(-1.50%) |
Oct 07, 2022 | 36.50 | 36.50 | 35.20 | 35.42 | 617,245 | +0.19(+0.54%) |
Oct 06, 2022 | 36.36 | 36.36 | 35.23 | 35.23 | 299,187 | -0.20(-0.56%) |
Oct 05, 2022 | 36.00 | 36.00 | 33.62 | 35.43 | 420,830 | +1.03(+2.99%) |
Oct 04, 2022 | 33.30 | 34.60 | 33.30 | 34.40 | 657,674 | +0.74(+2.20%) |
Oct 03, 2022 | 33.10 | 33.79 | 33.10 | 33.66 | 567,465 | +0.58(+1.75%) |
Sep 30, 2022 | 33.15 | 34.00 | 33.05 | 33.08 | 551,826 | +0.16(+0.49%) |
Sep 29, 2022 | 33.00 | 33.80 | 32.56 | 32.92 | 743,740 | -1.04(-3.06%) |
Sep 28, 2022 | 32.80 | 34.05 | 32.80 | 33.96 | 461,181 | -0.12(-0.35%) |
Sep 27, 2022 | 34.40 | 34.50 | 34.01 | 34.08 | 796,815 | -0.57(-1.65%) |
Sep 26, 2022 | 34.62 | 35.49 | 34.49 | 34.65 | 485,601 | -0.03(-0.09%) |
Sep 23, 2022 | 34.74 | 35.00 | 34.37 | 34.68 | 450,080 | -0.49(-1.39%) |
Sep 22, 2022 | 35.20 | 35.46 | 35.17 | 35.17 | 438,777 | -0.74(-2.06%) |
Sep 21, 2022 | 36.11 | 36.40 | 35.88 | 35.91 | 261,464 | -0.15(-0.42%) |
Sep 20, 2022 | 35.80 | 36.32 | 35.80 | 36.06 | 432,081 | -0.30(-0.83%) |
Sep 19, 2022 | 36.02 | 36.50 | 36.02 | 36.36 | 701,125 | +0.25(+0.69%) |
Sep 16, 2022 | 35.50 | 36.37 | 35.50 | 36.11 | 406,175 | +0.02(+0.06%) |
Sep 15, 2022 | 35.80 | 36.35 | 35.60 | 36.09 | 537,982 | -0.18(-0.50%) |
Sep 14, 2022 | 36.16 | 36.64 | 35.61 | 36.27 | 268,549 | -0.23(-0.63%) |
Sep 13, 2022 | 36.60 | 37.28 | 36.35 | 36.50 | 399,811 | -1.67(-4.38%) |
Sep 12, 2022 | 37.05 | 38.49 | 37.05 | 38.17 | 430,718 | +0.48(+1.29%) |
Sep 09, 2022 | 37.85 | 39.00 | 37.52 | 37.69 | 358,268 | +1.05(+2.85%) |
Sep 08, 2022 | 36.44 | 36.93 | 36.32 | 36.64 | 962,621 | -0.52(-1.40%) |
Sep 07, 2022 | 37.17 | 37.39 | 36.86 | 37.16 | 396,299 | -0.25(-0.67%) |
Sep 06, 2022 | 37.80 | 37.80 | 37.31 | 37.41 | 551,848 | -0.04(-0.11%) |
Sep 02, 2022 | 37.65 | 37.85 | 37.39 | 37.45 | 274,870 | -1.00(-2.60%) |
Sep 01, 2022 | 39.00 | 39.00 | 38.05 | 38.45 | 326,762 | +0.18(+0.47%) |
Aug 31, 2022 | 38.20 | 39.60 | 38.20 | 38.27 | 277,660 | -0.07(-0.17%) |
Aug 30, 2022 | 38.50 | 39.00 | 38.15 | 38.34 | 257,043 | -1.09(-2.77%) |
Aug 29, 2022 | 39.65 | 39.65 | 39.00 | 39.43 | 435,338 | -0.17(-0.43%) |
Aug 26, 2022 | 39.90 | 40.49 | 39.59 | 39.60 | 267,545 | -0.21(-0.53%) |
Aug 25, 2022 | 39.30 | 40.03 | 39.30 | 39.81 | 339,172 | +1.86(+4.90%) |
Aug 24, 2022 | 37.75 | 38.50 | 37.46 | 37.95 | 322,083 | -0.12(-0.32%) |
Aug 23, 2022 | 38.00 | 39.00 | 37.95 | 38.07 | 453,262 | +0.05(+0.13%) |
Aug 22, 2022 | 38.02 | 39.00 | 37.83 | 38.02 | 741,985 | -0.03(-0.08%) |
Aug 19, 2022 | 38.50 | 38.50 | 37.89 | 38.05 | 363,520 | -0.22(-0.56%) |
Aug 18, 2022 | 38.60 | 38.80 | 38.06 | 38.27 | 308,949 | -0.67(-1.73%) |
Aug 17, 2022 | 38.24 | 38.99 | 38.23 | 38.94 | 196,632 | -0.34(-0.87%) |
Aug 16, 2022 | 38.80 | 39.55 | 38.80 | 39.28 | 241,050 | -0.27(-0.68%) |
Aug 15, 2022 | 39.58 | 39.58 | 38.73 | 39.55 | 271,087 | -0.08(-0.20%) |
Aug 12, 2022 | 39.69 | 39.79 | 39.00 | 39.63 | 351,863 | +0.73(+1.88%) |
Aug 11, 2022 | 39.05 | 39.49 | 38.90 | 38.90 | 385,054 | -0.05(-0.13%) |
Aug 10, 2022 | 40.09 | 40.09 | 38.83 | 38.95 | 341,030 | -0.14(-0.36%) |
Aug 09, 2022 | 39.99 | 40.00 | 38.81 | 39.09 | 405,469 | +0.02(+0.05%) |
Aug 08, 2022 | 39.40 | 39.46 | 38.94 | 39.07 | 322,301 | +0.27(+0.70%) |
Aug 05, 2022 | 38.50 | 39.04 | 38.26 | 38.80 | 313,911 | -0.14(-0.36%) |
Aug 04, 2022 | 39.00 | 39.90 | 38.94 | 38.94 | 209,898 | +0.71(+1.87%) |
Aug 03, 2022 | 37.93 | 38.31 | 37.80 | 38.23 | 337,510 | +0.12(+0.33%) |
Aug 02, 2022 | 38.02 | 38.53 | 37.75 | 38.10 | 432,529 | -0.75(-1.93%) |
Aug 01, 2022 | 39.20 | 39.25 | 38.85 | 38.85 | 360,478 | -1.30(-3.24%) |
Jul 29, 2022 | 40.52 | 40.52 | 40.01 | 40.15 | 280,524 | -0.37(-0.91%) |
Jul 28, 2022 | 40.42 | 40.83 | 40.30 | 40.52 | 278,568 | -0.73(-1.77%) |
Jul 27, 2022 | 41.00 | 41.79 | 40.94 | 41.25 | 498,055 | +0.19(+0.46%) |
Jul 26, 2022 | 41.34 | 41.38 | 40.98 | 41.06 | 501,882 | +0.05(+0.12%) |
Jul 25, 2022 | 40.90 | 41.10 | 40.60 | 41.01 | 307,832 | +0.71(+1.76%) |
Jul 22, 2022 | 40.25 | 40.93 | 40.17 | 40.30 | 188,329 | -0.30(-0.74%) |
Jul 21, 2022 | 39.85 | 40.60 | 39.85 | 40.60 | 216,694 | -1.35(-3.22%) |
Jul 20, 2022 | 42.35 | 42.69 | 41.72 | 41.95 | 265,558 | -1.10(-2.56%) |
Jul 19, 2022 | 42.40 | 43.19 | 42.40 | 43.05 | 214,787 | +0.85(+2.01%) |
Jul 18, 2022 | 43.49 | 43.50 | 42.20 | 42.20 | 273,721 | +0.34(+0.81%) |
Jul 15, 2022 | 41.75 | 42.30 | 41.52 | 41.86 | 295,890 | -0.19(-0.45%) |
Jul 14, 2022 | 42.14 | 42.32 | 41.85 | 42.05 | 285,602 | -0.75(-1.75%) |
Jul 13, 2022 | 42.25 | 42.98 | 42.25 | 42.80 | 193,003 | +0.45(+1.06%) |
Jul 12, 2022 | 42.13 | 42.65 | 42.12 | 42.35 | 173,826 | -0.02(-0.05%) |
Jul 11, 2022 | 42.09 | 42.69 | 42.09 | 42.37 | 247,848 | -1.33(-3.04%) |
Jul 08, 2022 | 42.81 | 44.00 | 42.81 | 43.70 | 280,054 | -0.34(-0.77%) |
Jul 07, 2022 | 44.00 | 44.12 | 43.00 | 44.04 | 273,606 | +0.55(+1.26%) |
Jul 06, 2022 | 42.82 | 43.49 | 42.82 | 43.49 | 267,253 | -0.43(-0.98%) |
Jul 05, 2022 | 43.42 | 43.99 | 43.00 | 43.92 | 331,796 | +0.05(+0.13%) |
Jul 01, 2022 | 44.50 | 44.50 | 42.80 | 43.87 | 217,014 | +0.05(+0.10%) |
Jun 30, 2022 | 43.40 | 43.97 | 43.01 | 43.82 | 763,639 | -0.03(-0.07%) |
Jun 29, 2022 | 43.51 | 43.90 | 43.50 | 43.85 | 512,622 | +0.81(+1.88%) |
Jun 28, 2022 | 43.79 | 43.80 | 42.86 | 43.04 | 416,544 | +0.86(+2.04%) |
Jun 27, 2022 | 43.00 | 43.00 | 41.90 | 42.18 | 415,322 | +1.16(+2.83%) |
Jun 24, 2022 | 41.22 | 41.80 | 40.65 | 41.02 | 271,467 | +0.57(+1.41%) |
Jun 23, 2022 | 40.50 | 40.86 | 40.15 | 40.45 | 288,349 | -0.05(-0.12%) |
Jun 22, 2022 | 40.19 | 40.65 | 40.03 | 40.50 | 326,564 | -1.12(-2.69%) |
Jun 21, 2022 | 41.16 | 41.95 | 41.00 | 41.62 | 585,693 | +1.16(+2.87%) |
Jun 17, 2022 | 41.10 | 41.10 | 40.30 | 40.46 | 391,231 | +0.94(+2.38%) |
Jun 16, 2022 | 38.80 | 39.84 | 38.51 | 39.52 | 1,039,715 | -0.88(-2.18%) |
Jun 15, 2022 | 39.85 | 40.67 | 39.85 | 40.40 | 346,724 | +0.34(+0.84%) |
Jun 14, 2022 | 39.20 | 40.50 | 39.20 | 40.06 | 577,298 | -0.09(-0.24%) |
Jun 13, 2022 | 40.20 | 40.50 | 38.84 | 40.16 | 476,872 | -0.79(-1.93%) |
Jun 10, 2022 | 40.50 | 41.25 | 40.50 | 40.95 | 781,333 | -0.82(-1.97%) |
Jun 09, 2022 | 41.73 | 42.45 | 41.70 | 41.77 | 1,046,325 | -0.04(-0.08%) |
Jun 08, 2022 | 41.35 | 41.95 | 41.35 | 41.81 | 569,257 | +0.32(+0.77%) |
Jun 07, 2022 | 41.31 | 41.77 | 40.83 | 41.49 | 315,274 | -0.59(-1.40%) |
Jun 06, 2022 | 42.05 | 42.49 | 41.95 | 42.08 | 238,846 | +0.93(+2.26%) |
Jun 03, 2022 | 41.18 | 41.54 | 40.83 | 41.15 | 271,446 | -0.38(-0.91%) |
Jun 02, 2022 | 40.50 | 41.53 | 40.50 | 41.53 | 641,554 | +0.60(+1.47%) |
Jun 01, 2022 | 40.88 | 41.59 | 40.73 | 40.93 | 429,638 | -0.39(-0.94%) |
May 31, 2022 | 41.10 | 41.84 | 41.00 | 41.32 | 549,805 | +0.83(+2.05%) |
May 27, 2022 | 41.00 | 41.00 | 40.19 | 40.49 | 320,598 | +0.72(+1.81%) |
May 26, 2022 | 39.15 | 39.93 | 39.04 | 39.77 | 350,331 | +0.51(+1.30%) |
May 25, 2022 | 38.92 | 39.31 | 38.92 | 39.26 | 345,422 | +0.34(+0.87%) |
May 24, 2022 | 39.11 | 39.19 | 38.23 | 38.92 | 371,679 | -0.79(-1.99%) |
May 23, 2022 | 39.86 | 39.88 | 39.38 | 39.71 | 390,971 | -1.15(-2.81%) |
May 20, 2022 | 41.00 | 41.23 | 40.42 | 40.86 | 416,938 | +0.96(+2.41%) |
May 19, 2022 | 39.30 | 40.14 | 39.30 | 39.90 | 308,577 | +0.93(+2.39%) |
May 18, 2022 | 39.81 | 39.81 | 38.92 | 38.97 | 946,103 | -0.52(-1.32%) |
May 17, 2022 | 39.25 | 39.60 | 39.15 | 39.49 | 361,146 | +1.67(+4.42%) |
May 16, 2022 | 38.45 | 38.45 | 37.46 | 37.82 | 355,729 | +0.45(+1.20%) |
May 13, 2022 | 38.33 | 38.34 | 36.93 | 37.37 | 452,594 | +0.68(+1.85%) |
May 12, 2022 | 35.57 | 37.72 | 35.57 | 36.69 | 413,995 | +0.59(+1.63%) |
May 11, 2022 | 35.47 | 36.80 | 35.47 | 36.10 | 558,249 | -0.61(-1.66%) |
May 10, 2022 | 37.15 | 37.83 | 36.58 | 36.71 | 706,613 | +0.20(+0.55%) |
May 09, 2022 | 38.95 | 38.95 | 36.39 | 36.51 | 934,785 | -1.07(-2.85%) |
May 06, 2022 | 37.70 | 38.39 | 37.10 | 37.58 | 830,539 | -0.45(-1.18%) |
May 05, 2022 | 38.60 | 38.73 | 37.66 | 38.03 | 507,556 | -1.37(-3.48%) |
May 04, 2022 | 37.83 | 39.61 | 37.83 | 39.40 | 273,000 | -0.10(-0.25%) |
May 03, 2022 | 39.38 | 40.94 | 39.19 | 39.50 | 352,195 | +0.62(+1.59%) |