Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 35.06 | 35.66 | 35.06 | 35.33 | 110,969 | +0.32(+0.91%) |
Apr 27, 2023 | 34.87 | 35.07 | 34.36 | 35.01 | 109,414 | +0.35(+1.01%) |
Apr 26, 2023 | 35.06 | 35.40 | 34.54 | 34.66 | 148,425 | -0.60(-1.70%) |
Apr 25, 2023 | 35.67 | 35.86 | 35.25 | 35.26 | 93,828 | -0.73(-2.03%) |
Apr 24, 2023 | 35.38 | 36.10 | 35.11 | 35.99 | 115,460 | +0.61(+1.72%) |
Apr 21, 2023 | 35.87 | 36.62 | 35.20 | 35.38 | 156,701 | -0.48(-1.34%) |
Apr 20, 2023 | 35.31 | 36.25 | 35.11 | 35.86 | 175,191 | +0.51(+1.44%) |
Apr 19, 2023 | 37.47 | 37.63 | 34.32 | 35.35 | 359,343 | -2.71(-7.12%) |
Apr 18, 2023 | 38.53 | 38.80 | 37.94 | 38.06 | 65,245 | -0.43(-1.12%) |
Apr 17, 2023 | 37.90 | 38.50 | 37.84 | 38.49 | 61,628 | +0.71(+1.88%) |
Apr 14, 2023 | 38.16 | 38.53 | 37.20 | 37.78 | 96,346 | -0.41(-1.07%) |
Apr 13, 2023 | 38.10 | 38.48 | 37.77 | 38.19 | 76,936 | +0.10(+0.26%) |
Apr 12, 2023 | 39.03 | 39.03 | 38.00 | 38.09 | 99,106 | -0.69(-1.78%) |
Apr 11, 2023 | 38.68 | 39.26 | 38.68 | 38.78 | 84,786 | +0.17(+0.44%) |
Apr 10, 2023 | 38.23 | 38.90 | 37.20 | 38.61 | 181,118 | +0.22(+0.57%) |
Apr 06, 2023 | 38.64 | 38.65 | 37.50 | 38.39 | 62,164 | -0.08(-0.21%) |
Apr 05, 2023 | 38.61 | 38.95 | 38.16 | 38.47 | 76,202 | -0.35(-0.90%) |
Apr 04, 2023 | 39.66 | 39.77 | 38.36 | 38.82 | 101,271 | -0.70(-1.77%) |
Apr 03, 2023 | 39.07 | 39.58 | 38.87 | 39.52 | 158,183 | +0.45(+1.15%) |
Mar 31, 2023 | 38.64 | 39.35 | 38.40 | 39.07 | 181,266 | +0.70(+1.82%) |
Mar 30, 2023 | 38.61 | 38.76 | 38.29 | 38.37 | 71,019 | +0.00(+0.00%) |
Mar 29, 2023 | 38.34 | 38.88 | 37.85 | 38.37 | 104,237 | +0.21(+0.55%) |
Mar 28, 2023 | 37.88 | 38.42 | 37.81 | 38.16 | 117,441 | +0.10(+0.26%) |
Mar 27, 2023 | 37.89 | 38.28 | 37.80 | 38.06 | 120,374 | +0.39(+1.04%) |
Mar 24, 2023 | 37.00 | 37.70 | 36.66 | 37.67 | 133,493 | +0.54(+1.45%) |
Mar 23, 2023 | 37.69 | 38.09 | 36.98 | 37.13 | 176,674 | -0.46(-1.22%) |
Mar 22, 2023 | 37.96 | 38.76 | 37.47 | 37.59 | 177,066 | -0.46(-1.21%) |
Mar 21, 2023 | 38.10 | 39.06 | 37.81 | 38.05 | 155,628 | +0.30(+0.79%) |
Mar 20, 2023 | 37.46 | 38.43 | 37.24 | 37.75 | 178,815 | +0.57(+1.53%) |
Mar 17, 2023 | 38.13 | 38.15 | 37.12 | 37.18 | 614,847 | -1.14(-2.97%) |
Mar 16, 2023 | 37.24 | 38.53 | 36.85 | 38.32 | 139,784 | +0.76(+2.02%) |
Mar 15, 2023 | 36.63 | 37.66 | 36.54 | 37.56 | 156,381 | +0.23(+0.62%) |
Mar 14, 2023 | 37.90 | 38.18 | 36.76 | 37.33 | 142,455 | +0.38(+1.03%) |
Mar 13, 2023 | 36.89 | 37.64 | 36.76 | 36.95 | 157,278 | -0.34(-0.91%) |
Mar 10, 2023 | 37.57 | 37.57 | 37.09 | 37.29 | 147,139 | -0.45(-1.19%) |
Mar 09, 2023 | 37.85 | 37.98 | 37.52 | 37.74 | 173,832 | +0.09(+0.24%) |
Mar 08, 2023 | 37.57 | 37.88 | 36.67 | 37.65 | 116,045 | +0.20(+0.53%) |
Mar 07, 2023 | 37.51 | 37.65 | 37.20 | 37.45 | 142,686 | -0.09(-0.24%) |
Mar 06, 2023 | 38.57 | 38.57 | 37.10 | 37.54 | 239,516 | -0.91(-2.37%) |
Mar 03, 2023 | 38.71 | 38.71 | 38.03 | 38.45 | 88,780 | -0.04(-0.10%) |
Mar 02, 2023 | 37.97 | 38.53 | 37.97 | 38.49 | 79,694 | +0.35(+0.92%) |
Mar 01, 2023 | 38.40 | 38.54 | 37.68 | 38.14 | 92,093 | -0.29(-0.75%) |
Feb 28, 2023 | 38.18 | 38.53 | 37.76 | 38.43 | 199,387 | +0.32(+0.84%) |
Feb 27, 2023 | 38.80 | 38.95 | 38.11 | 38.11 | 114,034 | -0.37(-0.96%) |
Feb 24, 2023 | 38.51 | 38.62 | 37.80 | 38.48 | 126,319 | -0.33(-0.85%) |
Feb 23, 2023 | 39.54 | 39.82 | 38.38 | 38.81 | 166,031 | -0.65(-1.65%) |
Feb 22, 2023 | 39.66 | 40.37 | 39.26 | 39.46 | 196,970 | -0.14(-0.35%) |
Feb 21, 2023 | 40.40 | 40.94 | 39.60 | 39.60 | 161,376 | -1.25(-3.06%) |
Feb 17, 2023 | 40.24 | 41.06 | 39.84 | 40.85 | 147,285 | +0.81(+2.02%) |
Feb 16, 2023 | 39.89 | 40.32 | 39.27 | 40.04 | 283,903 | -0.32(-0.79%) |
Feb 15, 2023 | 39.87 | 40.58 | 39.59 | 40.36 | 126,037 | +0.18(+0.45%) |
Feb 14, 2023 | 40.91 | 41.25 | 39.95 | 40.18 | 134,404 | -0.86(-2.10%) |
Feb 13, 2023 | 40.71 | 41.04 | 40.46 | 41.04 | 93,672 | +0.39(+0.96%) |
Feb 10, 2023 | 40.79 | 41.02 | 39.93 | 40.65 | 125,264 | -0.10(-0.25%) |
Feb 09, 2023 | 41.44 | 41.79 | 40.39 | 40.75 | 126,939 | -0.69(-1.67%) |
Feb 08, 2023 | 40.51 | 41.51 | 40.49 | 41.44 | 172,346 | +0.62(+1.52%) |
Feb 07, 2023 | 40.50 | 40.97 | 37.38 | 40.82 | 300,830 | +0.17(+0.42%) |
Feb 06, 2023 | 41.04 | 41.16 | 40.00 | 40.65 | 194,744 | -0.68(-1.65%) |
Feb 03, 2023 | 40.33 | 41.74 | 40.33 | 41.33 | 230,819 | +0.73(+1.80%) |
Feb 02, 2023 | 40.01 | 40.96 | 39.78 | 40.60 | 311,991 | +0.67(+1.68%) |
Feb 01, 2023 | 38.88 | 41.11 | 38.83 | 39.93 | 294,893 | +0.30(+0.76%) |
Jan 31, 2023 | 38.81 | 39.86 | 38.68 | 39.63 | 241,652 | +1.15(+2.99%) |
Jan 30, 2023 | 38.84 | 39.48 | 38.36 | 38.48 | 140,511 | -0.44(-1.13%) |
Jan 27, 2023 | 38.67 | 39.03 | 38.35 | 38.92 | 75,028 | +0.31(+0.80%) |
Jan 26, 2023 | 39.12 | 39.12 | 38.44 | 38.61 | 92,738 | -0.26(-0.67%) |
Jan 25, 2023 | 38.61 | 38.92 | 37.81 | 38.87 | 76,705 | +0.12(+0.31%) |
Jan 24, 2023 | 39.21 | 39.43 | 38.66 | 38.75 | 69,373 | -0.50(-1.27%) |
Jan 23, 2023 | 38.67 | 39.86 | 38.49 | 39.25 | 235,025 | +0.52(+1.34%) |
Jan 20, 2023 | 38.34 | 38.73 | 37.80 | 38.73 | 117,779 | +0.73(+1.92%) |
Jan 19, 2023 | 37.76 | 38.39 | 37.53 | 38.00 | 106,621 | +0.00(+0.00%) |
Jan 18, 2023 | 38.29 | 38.83 | 37.76 | 38.00 | 135,751 | -0.25(-0.65%) |
Jan 17, 2023 | 38.23 | 38.95 | 37.98 | 38.25 | 131,343 | -0.09(-0.23%) |
Jan 13, 2023 | 37.29 | 38.43 | 37.17 | 38.34 | 133,336 | +0.80(+2.13%) |
Jan 12, 2023 | 37.47 | 38.22 | 37.29 | 37.54 | 305,162 | +0.24(+0.64%) |
Jan 11, 2023 | 36.63 | 37.31 | 36.58 | 37.30 | 257,923 | +0.83(+2.28%) |
Jan 10, 2023 | 35.70 | 36.47 | 35.40 | 36.47 | 260,275 | +0.77(+2.16%) |
Jan 09, 2023 | 35.70 | 36.27 | 34.73 | 35.70 | 171,517 | -0.07(-0.20%) |
Jan 06, 2023 | 34.94 | 36.23 | 34.80 | 35.77 | 221,259 | +1.14(+3.29%) |
Jan 05, 2023 | 34.64 | 35.04 | 34.21 | 34.63 | 131,023 | -0.27(-0.77%) |
Jan 04, 2023 | 35.28 | 35.59 | 34.79 | 34.90 | 169,852 | -0.32(-0.91%) |
Jan 03, 2023 | 36.09 | 36.31 | 34.56 | 35.22 | 322,162 | -0.58(-1.62%) |
Dec 30, 2022 | 35.91 | 36.17 | 35.71 | 35.80 | 117,777 | -0.33(-0.91%) |
Dec 29, 2022 | 35.65 | 36.28 | 34.88 | 36.13 | 103,467 | +0.77(+2.18%) |
Dec 28, 2022 | 36.14 | 36.65 | 35.29 | 35.36 | 107,980 | -0.86(-2.37%) |
Dec 27, 2022 | 36.17 | 36.30 | 35.85 | 36.22 | 95,599 | +0.05(+0.14%) |
Dec 23, 2022 | 36.08 | 36.27 | 35.80 | 36.17 | 110,507 | +0.07(+0.19%) |
Dec 22, 2022 | 35.97 | 36.12 | 35.30 | 36.10 | 105,501 | -0.10(-0.28%) |
Dec 21, 2022 | 35.87 | 36.44 | 35.82 | 36.20 | 144,202 | +0.63(+1.77%) |
Dec 20, 2022 | 35.75 | 35.96 | 35.24 | 35.57 | 150,049 | -0.14(-0.39%) |
Dec 19, 2022 | 34.73 | 36.00 | 34.53 | 35.71 | 222,351 | +0.88(+2.53%) |
Dec 16, 2022 | 34.73 | 35.21 | 34.01 | 34.83 | 1,025,823 | -0.15(-0.43%) |
Dec 15, 2022 | 35.71 | 35.75 | 34.93 | 34.98 | 189,020 | -1.07(-2.97%) |
Dec 14, 2022 | 36.72 | 36.87 | 35.82 | 36.05 | 177,566 | -0.61(-1.66%) |
Dec 13, 2022 | 38.13 | 38.42 | 36.61 | 36.66 | 148,545 | -0.78(-2.08%) |
Dec 12, 2022 | 37.30 | 37.44 | 36.51 | 37.44 | 145,665 | +0.18(+0.48%) |
Dec 09, 2022 | 37.15 | 37.74 | 37.15 | 37.26 | 116,974 | -0.13(-0.35%) |
Dec 08, 2022 | 37.05 | 37.57 | 36.51 | 37.39 | 137,202 | +0.34(+0.92%) |
Dec 07, 2022 | 38.11 | 38.49 | 37.02 | 37.05 | 136,884 | -1.04(-2.73%) |
Dec 06, 2022 | 38.69 | 38.69 | 37.72 | 38.09 | 120,267 | -0.67(-1.73%) |
Dec 05, 2022 | 39.04 | 39.04 | 38.27 | 38.76 | 172,055 | -0.68(-1.72%) |
Dec 02, 2022 | 38.00 | 39.45 | 38.00 | 39.44 | 124,090 | +1.17(+3.06%) |
Dec 01, 2022 | 39.07 | 39.39 | 38.23 | 38.27 | 116,299 | -0.80(-2.05%) |
Nov 30, 2022 | 38.14 | 39.20 | 37.55 | 39.07 | 147,706 | +0.65(+1.69%) |
Nov 29, 2022 | 38.24 | 38.74 | 38.00 | 38.42 | 137,820 | +0.19(+0.50%) |
Nov 28, 2022 | 37.68 | 38.65 | 37.61 | 38.23 | 149,837 | +0.19(+0.50%) |
Nov 25, 2022 | 37.87 | 38.50 | 37.60 | 38.04 | 81,940 | +0.03(+0.08%) |
Nov 23, 2022 | 38.35 | 39.14 | 36.88 | 38.01 | 291,126 | -0.23(-0.60%) |
Nov 22, 2022 | 40.29 | 41.20 | 36.91 | 38.24 | 460,176 | -3.70(-8.82%) |
Nov 21, 2022 | 41.79 | 42.48 | 41.31 | 41.94 | 124,046 | +0.13(+0.31%) |
Nov 18, 2022 | 42.49 | 42.93 | 41.11 | 41.81 | 192,972 | +0.10(+0.24%) |
Nov 17, 2022 | 41.23 | 41.80 | 40.94 | 41.71 | 122,555 | +0.15(+0.36%) |
Nov 16, 2022 | 42.02 | 42.36 | 41.39 | 41.56 | 125,002 | -0.42(-1.00%) |
Nov 15, 2022 | 41.12 | 42.40 | 40.62 | 41.98 | 122,863 | +1.45(+3.58%) |
Nov 14, 2022 | 40.55 | 40.97 | 39.74 | 40.53 | 125,044 | -0.14(-0.34%) |
Nov 11, 2022 | 40.89 | 41.02 | 40.15 | 40.67 | 114,916 | +0.14(+0.35%) |
Nov 10, 2022 | 39.89 | 40.99 | 39.88 | 40.53 | 214,135 | +1.30(+3.31%) |
Nov 09, 2022 | 39.64 | 40.17 | 38.94 | 39.23 | 111,915 | -0.76(-1.90%) |
Nov 08, 2022 | 40.89 | 41.07 | 39.34 | 39.99 | 122,680 | -0.90(-2.20%) |
Nov 07, 2022 | 40.12 | 41.60 | 40.05 | 40.89 | 156,978 | +0.95(+2.38%) |
Nov 04, 2022 | 39.36 | 40.24 | 39.08 | 39.94 | 138,795 | +0.92(+2.36%) |
Nov 03, 2022 | 38.59 | 39.33 | 38.23 | 39.02 | 149,393 | -0.07(-0.18%) |
Nov 02, 2022 | 39.50 | 38.83 | 39.09 | 189,835 | -0.37(-0.94%) | |
Nov 01, 2022 | 39.53 | 39.80 | 39.14 | 39.46 | 140,204 | +0.32(+0.82%) |
Oct 31, 2022 | 39.32 | 39.83 | 38.90 | 39.14 | 175,438 | -0.31(-0.79%) |
Oct 28, 2022 | 38.65 | 39.90 | 38.64 | 39.45 | 161,259 | +1.01(+2.63%) |
Oct 27, 2022 | 38.62 | 39.18 | 38.25 | 38.44 | 113,901 | +0.17(+0.44%) |
Oct 26, 2022 | 38.21 | 38.92 | 37.59 | 38.27 | 107,918 | +0.27(+0.71%) |
Oct 25, 2022 | 37.12 | 38.40 | 37.12 | 38.00 | 129,129 | +1.03(+2.79%) |
Oct 24, 2022 | 36.53 | 37.19 | 36.12 | 36.97 | 107,894 | +0.56(+1.54%) |
Oct 21, 2022 | 35.54 | 36.58 | 35.30 | 36.41 | 134,490 | +1.15(+3.26%) |
Oct 20, 2022 | 35.75 | 36.20 | 35.15 | 35.26 | 110,236 | -0.64(-1.78%) |
Oct 19, 2022 | 36.23 | 36.37 | 35.45 | 35.90 | 101,981 | -0.62(-1.70%) |
Oct 18, 2022 | 36.56 | 37.18 | 36.38 | 36.52 | 123,956 | +0.43(+1.19%) |
Oct 17, 2022 | 35.33 | 36.16 | 35.33 | 36.09 | 169,829 | +1.11(+3.17%) |
Oct 14, 2022 | 35.19 | 35.40 | 34.67 | 34.98 | 113,277 | +0.03(+0.09%) |
Oct 13, 2022 | 34.22 | 35.18 | 33.87 | 34.95 | 235,111 | +0.11(+0.32%) |
Oct 12, 2022 | 35.21 | 35.30 | 34.68 | 34.84 | 101,655 | -0.35(-0.99%) |
Oct 11, 2022 | 34.80 | 35.92 | 34.77 | 35.19 | 186,753 | +0.30(+0.86%) |
Oct 10, 2022 | 34.37 | 35.14 | 34.09 | 34.89 | 117,527 | +0.54(+1.57%) |
Oct 07, 2022 | 34.39 | 34.77 | 34.04 | 34.35 | 146,450 | -0.23(-0.67%) |
Oct 06, 2022 | 34.74 | 34.91 | 34.32 | 34.58 | 96,854 | -0.23(-0.66%) |
Oct 05, 2022 | 35.29 | 35.56 | 34.72 | 34.81 | 123,710 | -0.89(-2.49%) |
Oct 04, 2022 | 34.69 | 36.13 | 34.33 | 35.70 | 167,468 | +1.45(+4.23%) |
Oct 03, 2022 | 34.41 | 34.71 | 34.21 | 34.25 | 220,283 | +0.09(+0.26%) |
Sep 30, 2022 | 34.19 | 34.83 | 33.69 | 34.16 | 294,910 | +0.07(+0.21%) |
Sep 29, 2022 | 34.62 | 34.62 | 33.73 | 34.09 | 140,747 | -0.73(-2.10%) |
Sep 28, 2022 | 34.53 | 35.20 | 34.28 | 34.82 | 139,656 | +0.42(+1.22%) |
Sep 27, 2022 | 35.73 | 35.90 | 34.31 | 34.40 | 156,168 | -1.14(-3.21%) |
Sep 26, 2022 | 35.36 | 36.04 | 35.19 | 35.54 | 179,874 | +0.03(+0.08%) |
Sep 23, 2022 | 35.50 | 35.64 | 35.11 | 35.51 | 137,641 | -0.20(-0.56%) |
Sep 22, 2022 | 35.45 | 35.92 | 35.02 | 35.71 | 185,828 | +0.07(+0.20%) |
Sep 21, 2022 | 35.87 | 36.80 | 35.54 | 35.64 | 165,363 | -0.03(-0.08%) |
Sep 20, 2022 | 35.55 | 35.78 | 34.99 | 35.67 | 180,105 | -0.07(-0.20%) |
Sep 19, 2022 | 34.85 | 35.91 | 34.85 | 35.74 | 188,783 | +0.53(+1.51%) |
Sep 16, 2022 | 34.75 | 35.54 | 34.67 | 35.21 | 497,992 | +0.34(+0.98%) |
Sep 15, 2022 | 35.21 | 35.81 | 34.53 | 34.87 | 176,190 | -0.56(-1.58%) |
Sep 14, 2022 | 35.47 | 35.76 | 35.08 | 35.43 | 152,199 | -0.22(-0.62%) |
Sep 13, 2022 | 36.92 | 37.26 | 35.60 | 35.65 | 154,100 | -1.86(-4.96%) |
Sep 12, 2022 | 37.34 | 38.01 | 37.12 | 37.51 | 160,861 | +0.50(+1.35%) |
Sep 09, 2022 | 36.51 | 37.07 | 36.30 | 37.01 | 114,214 | +0.60(+1.65%) |
Sep 08, 2022 | 36.47 | 36.64 | 35.83 | 36.41 | 127,650 | -0.54(-1.46%) |
Sep 07, 2022 | 36.07 | 37.23 | 35.88 | 36.95 | 157,952 | +1.03(+2.87%) |
Sep 06, 2022 | 36.41 | 36.51 | 35.40 | 35.92 | 212,237 | -0.37(-1.02%) |
Sep 02, 2022 | 37.85 | 37.85 | 36.09 | 36.29 | 136,897 | -1.24(-3.30%) |
Sep 01, 2022 | 37.58 | 37.65 | 36.83 | 37.53 | 182,601 | -0.23(-0.61%) |
Aug 31, 2022 | 38.61 | 39.00 | 37.73 | 37.76 | 144,774 | -0.97(-2.50%) |
Aug 30, 2022 | 39.55 | 39.55 | 38.64 | 38.73 | 141,033 | -0.90(-2.27%) |
Aug 29, 2022 | 39.50 | 40.31 | 39.34 | 39.63 | 149,153 | -0.46(-1.15%) |
Aug 26, 2022 | 40.99 | 40.99 | 39.98 | 40.09 | 151,240 | -0.95(-2.31%) |
Aug 25, 2022 | 40.55 | 41.73 | 39.90 | 41.04 | 168,725 | +0.89(+2.22%) |
Aug 24, 2022 | 40.17 | 40.41 | 39.71 | 40.15 | 101,596 | +0.02(+0.05%) |
Aug 23, 2022 | 40.00 | 40.27 | 39.83 | 40.13 | 126,571 | +0.03(+0.07%) |
Aug 22, 2022 | 41.05 | 41.05 | 39.90 | 40.10 | 117,692 | -1.17(-2.83%) |
Aug 19, 2022 | 42.11 | 42.11 | 41.16 | 41.27 | 102,975 | -1.01(-2.39%) |
Aug 18, 2022 | 42.07 | 42.43 | 41.79 | 42.28 | 148,266 | +0.21(+0.50%) |
Aug 17, 2022 | 42.40 | 42.44 | 41.55 | 42.07 | 118,314 | -0.62(-1.45%) |
Aug 16, 2022 | 42.29 | 42.98 | 42.03 | 42.69 | 108,247 | +0.27(+0.64%) |
Aug 15, 2022 | 42.36 | 42.52 | 41.56 | 42.42 | 128,674 | +0.05(+0.12%) |
Aug 12, 2022 | 41.68 | 42.40 | 40.85 | 42.37 | 121,400 | +0.72(+1.73%) |
Aug 11, 2022 | 41.64 | 42.33 | 41.53 | 41.65 | 74,595 | +0.39(+0.95%) |
Aug 10, 2022 | 41.10 | 41.62 | 40.97 | 41.26 | 148,931 | +0.64(+1.58%) |
Aug 09, 2022 | 41.99 | 41.99 | 40.51 | 40.62 | 154,125 | -1.57(-3.72%) |
Aug 08, 2022 | 41.54 | 43.17 | 41.54 | 42.19 | 201,299 | +0.68(+1.64%) |
Aug 05, 2022 | 40.96 | 41.83 | 40.48 | 41.51 | 215,004 | +0.32(+0.78%) |
Aug 04, 2022 | 40.53 | 41.78 | 40.00 | 41.19 | 229,805 | +0.67(+1.65%) |
Aug 03, 2022 | 40.63 | 41.23 | 39.92 | 40.52 | 213,524 | -0.38(-0.93%) |
Aug 02, 2022 | 41.55 | 41.56 | 40.52 | 40.90 | 118,263 | -0.53(-1.28%) |
Aug 01, 2022 | 40.58 | 41.55 | 40.11 | 41.43 | 126,224 | +0.63(+1.54%) |
Jul 29, 2022 | 41.32 | 41.60 | 40.65 | 40.80 | 157,293 | -0.71(-1.71%) |
Jul 28, 2022 | 40.94 | 41.53 | 40.74 | 41.51 | 118,625 | +0.57(+1.39%) |
Jul 27, 2022 | 40.70 | 41.16 | 40.33 | 40.94 | 144,030 | +0.31(+0.76%) |
Jul 26, 2022 | 40.89 | 40.89 | 40.44 | 40.63 | 84,023 | -0.42(-1.02%) |
Jul 25, 2022 | 41.34 | 41.56 | 40.84 | 41.05 | 84,171 | +0.04(+0.10%) |
Jul 22, 2022 | 41.04 | 41.55 | 40.56 | 41.01 | 106,778 | -0.03(-0.07%) |
Jul 21, 2022 | 41.49 | 41.52 | 40.40 | 41.04 | 130,775 | -0.70(-1.68%) |
Jul 20, 2022 | 41.79 | 42.45 | 41.23 | 41.74 | 206,029 | -0.16(-0.38%) |
Jul 19, 2022 | 41.76 | 43.01 | 40.80 | 41.90 | 200,272 | +0.57(+1.38%) |
Jul 18, 2022 | 41.23 | 42.18 | 41.09 | 41.33 | 193,688 | +0.10(+0.24%) |
Jul 15, 2022 | 41.19 | 41.59 | 40.33 | 41.23 | 156,243 | +0.75(+1.85%) |
Jul 14, 2022 | 39.95 | 40.48 | 39.67 | 40.48 | 102,909 | +0.14(+0.35%) |
Jul 13, 2022 | 40.05 | 40.52 | 39.86 | 40.34 | 174,090 | -0.15(-0.37%) |
Jul 12, 2022 | 40.40 | 41.19 | 40.20 | 40.49 | 110,774 | +0.18(+0.45%) |
Jul 11, 2022 | 39.54 | 40.46 | 39.34 | 40.31 | 137,654 | +0.36(+0.90%) |
Jul 08, 2022 | 40.02 | 40.47 | 39.83 | 39.95 | 154,807 | -0.34(-0.84%) |
Jul 07, 2022 | 40.28 | 40.36 | 39.56 | 40.29 | 140,273 | +0.32(+0.80%) |
Jul 06, 2022 | 40.62 | 40.93 | 39.42 | 39.97 | 188,766 | -0.79(-1.94%) |
Jul 05, 2022 | 39.83 | 40.94 | 39.02 | 40.76 | 244,359 | +0.47(+1.17%) |
Jul 01, 2022 | 39.89 | 40.79 | 39.73 | 40.29 | 181,641 | +0.28(+0.70%) |
Jun 30, 2022 | 38.67 | 40.04 | 38.29 | 40.01 | 311,895 | +1.22(+3.15%) |
Jun 29, 2022 | 38.64 | 39.73 | 38.00 | 38.79 | 342,201 | +0.14(+0.36%) |
Jun 28, 2022 | 40.59 | 42.05 | 38.59 | 38.65 | 305,252 | -1.87(-4.62%) |
Jun 27, 2022 | 40.91 | 41.01 | 40.40 | 40.52 | 130,356 | -0.09(-0.22%) |
Jun 24, 2022 | 40.63 | 41.77 | 40.49 | 40.61 | 430,904 | +0.05(+0.12%) |
Jun 23, 2022 | 39.58 | 40.70 | 38.87 | 40.56 | 181,100 | +0.81(+2.04%) |
Jun 22, 2022 | 38.74 | 40.20 | 38.20 | 39.75 | 231,964 | +0.52(+1.33%) |
Jun 21, 2022 | 39.04 | 39.40 | 38.38 | 39.23 | 103,152 | +0.76(+1.98%) |
Jun 17, 2022 | 37.94 | 38.90 | 37.77 | 38.47 | 441,664 | +0.53(+1.40%) |
Jun 16, 2022 | 38.91 | 39.09 | 37.56 | 37.94 | 177,595 | -1.58(-4.00%) |
Jun 15, 2022 | 39.08 | 40.16 | 38.98 | 39.52 | 133,385 | +0.69(+1.78%) |
Jun 14, 2022 | 39.41 | 39.74 | 38.48 | 38.83 | 178,783 | -0.69(-1.75%) |
Jun 13, 2022 | 40.25 | 40.31 | 39.27 | 39.52 | 113,587 | -1.51(-3.68%) |
Jun 10, 2022 | 40.27 | 41.66 | 40.27 | 41.03 | 106,315 | +0.26(+0.64%) |
Jun 09, 2022 | 41.45 | 41.72 | 40.71 | 40.77 | 105,461 | -0.65(-1.57%) |
Jun 08, 2022 | 41.74 | 41.80 | 40.85 | 41.42 | 143,291 | -0.61(-1.45%) |
Jun 07, 2022 | 41.93 | 42.38 | 41.70 | 42.03 | 122,205 | -0.32(-0.76%) |
Jun 06, 2022 | 42.10 | 42.44 | 41.83 | 42.35 | 171,697 | +0.42(+1.00%) |
Jun 03, 2022 | 42.06 | 42.53 | 41.69 | 41.93 | 114,626 | -0.44(-1.04%) |
Jun 02, 2022 | 41.82 | 42.37 | 41.23 | 42.37 | 99,222 | +0.84(+2.02%) |
Jun 01, 2022 | 42.31 | 42.31 | 40.75 | 41.53 | 103,558 | -0.80(-1.89%) |
May 31, 2022 | 42.71 | 42.95 | 42.05 | 42.33 | 145,786 | -0.82(-1.90%) |
May 27, 2022 | 42.42 | 43.43 | 42.32 | 43.15 | 161,536 | +0.86(+2.03%) |
May 26, 2022 | 41.69 | 42.76 | 41.23 | 42.29 | 130,531 | +0.95(+2.30%) |
May 25, 2022 | 40.49 | 41.47 | 39.90 | 41.34 | 180,685 | +0.85(+2.10%) |
May 24, 2022 | 40.04 | 40.63 | 39.11 | 40.49 | 126,269 | +0.47(+1.17%) |
May 23, 2022 | 39.49 | 40.53 | 39.09 | 40.02 | 232,648 | +0.67(+1.70%) |
May 20, 2022 | 41.14 | 41.14 | 38.55 | 39.35 | 416,603 | -1.67(-4.07%) |
May 19, 2022 | 41.20 | 41.46 | 39.85 | 41.02 | 274,823 | -0.60(-1.44%) |
May 18, 2022 | 42.66 | 42.80 | 41.45 | 41.62 | 275,079 | -1.29(-3.01%) |
May 17, 2022 | 42.42 | 43.03 | 42.07 | 42.91 | 127,984 | +0.74(+1.75%) |
May 16, 2022 | 42.20 | 42.62 | 41.61 | 42.17 | 134,896 | -0.20(-0.47%) |
May 13, 2022 | 41.97 | 42.59 | 41.73 | 42.37 | 155,787 | +0.66(+1.58%) |
May 12, 2022 | 40.21 | 41.91 | 40.13 | 41.71 | 222,348 | +1.66(+4.14%) |
May 11, 2022 | 41.25 | 42.20 | 39.99 | 40.05 | 157,375 | -1.04(-2.53%) |
May 10, 2022 | 42.34 | 42.77 | 40.52 | 41.09 | 167,433 | -1.27(-3.00%) |
May 09, 2022 | 40.03 | 42.77 | 40.03 | 42.36 | 208,585 | +2.03(+5.03%) |
May 06, 2022 | 41.05 | 41.13 | 39.59 | 40.33 | 265,640 | -0.95(-2.30%) |
May 05, 2022 | 40.65 | 41.47 | 39.68 | 41.28 | 326,945 | -0.17(-0.41%) |
May 04, 2022 | 41.13 | 41.76 | 40.57 | 41.45 | 171,785 | +0.61(+1.49%) |
May 03, 2022 | 41.20 | 41.46 | 40.41 | 40.84 | 124,809 | -0.48(-1.16%) |