Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 38.45 | 38.78 | 38.12 | 38.23 | 613,293 | -0.18(-0.47%) |
Apr 27, 2023 | 37.75 | 38.42 | 37.75 | 38.41 | 605,605 | +0.85(+2.28%) |
Apr 26, 2023 | 38.22 | 38.93 | 37.34 | 37.56 | 1,072,645 | -1.49(-3.82%) |
Apr 25, 2023 | 38.82 | 39.09 | 38.66 | 39.05 | 516,708 | +0.12(+0.32%) |
Apr 24, 2023 | 38.71 | 39.09 | 38.47 | 38.92 | 478,599 | +0.16(+0.42%) |
Apr 21, 2023 | 38.69 | 38.94 | 38.40 | 38.76 | 1,366,369 | +0.26(+0.67%) |
Apr 20, 2023 | 38.66 | 38.70 | 38.18 | 38.51 | 776,181 | -0.04(-0.10%) |
Apr 19, 2023 | 38.40 | 42.29 | 38.27 | 38.54 | 846,139 | +0.28(+0.74%) |
Apr 18, 2023 | 38.27 | 38.41 | 38.01 | 38.26 | 708,150 | -0.16(-0.42%) |
Apr 17, 2023 | 38.06 | 38.49 | 37.98 | 38.42 | 619,182 | +0.56(+1.48%) |
Apr 14, 2023 | 38.15 | 38.17 | 37.68 | 37.86 | 614,666 | -0.59(-1.53%) |
Apr 13, 2023 | 38.20 | 38.54 | 37.80 | 38.45 | 515,909 | +0.08(+0.20%) |
Apr 12, 2023 | 38.92 | 39.00 | 38.36 | 38.37 | 490,368 | -0.37(-0.96%) |
Apr 11, 2023 | 38.76 | 38.92 | 38.63 | 38.74 | 381,689 | +0.02(+0.05%) |
Apr 10, 2023 | 38.58 | 38.73 | 38.32 | 38.73 | 375,624 | -0.10(-0.24%) |
Apr 06, 2023 | 38.91 | 39.07 | 38.54 | 38.82 | 441,435 | +0.17(+0.44%) |
Apr 05, 2023 | 37.83 | 38.78 | 37.81 | 38.65 | 432,201 | +1.03(+2.73%) |
Apr 04, 2023 | 37.09 | 37.62 | 37.03 | 37.62 | 569,288 | +0.60(+1.62%) |
Apr 03, 2023 | 37.63 | 37.63 | 36.83 | 37.03 | 667,960 | -0.85(-2.23%) |
Mar 31, 2023 | 37.78 | 38.04 | 37.43 | 37.87 | 932,584 | +0.14(+0.38%) |
Mar 30, 2023 | 37.70 | 37.92 | 37.45 | 37.73 | 541,128 | +0.22(+0.58%) |
Mar 29, 2023 | 37.08 | 37.57 | 37.04 | 37.51 | 405,712 | +0.54(+1.46%) |
Mar 28, 2023 | 36.82 | 37.40 | 36.75 | 36.97 | 396,021 | +0.12(+0.33%) |
Mar 27, 2023 | 36.91 | 37.16 | 36.63 | 36.85 | 599,312 | +0.07(+0.18%) |
Mar 24, 2023 | 35.71 | 36.78 | 35.65 | 36.78 | 519,952 | +1.14(+3.20%) |
Mar 23, 2023 | 35.98 | 36.33 | 35.55 | 35.64 | 575,723 | -0.33(-0.92%) |
Mar 22, 2023 | 36.78 | 36.92 | 35.94 | 35.97 | 554,631 | -0.86(-2.35%) |
Mar 21, 2023 | 37.93 | 37.93 | 36.38 | 36.84 | 836,697 | -0.98(-2.59%) |
Mar 20, 2023 | 37.60 | 38.07 | 37.34 | 37.81 | 488,247 | +0.26(+0.68%) |
Mar 17, 2023 | 37.56 | 37.75 | 37.23 | 37.56 | 1,154,954 | -0.22(-0.58%) |
Mar 16, 2023 | 37.74 | 38.07 | 37.39 | 37.78 | 657,407 | +0.00(+0.00%) |
Mar 15, 2023 | 36.94 | 37.83 | 36.71 | 37.78 | 606,513 | +0.71(+1.92%) |
Mar 14, 2023 | 37.04 | 37.53 | 36.72 | 37.06 | 611,233 | +0.26(+0.70%) |
Mar 13, 2023 | 35.95 | 37.65 | 35.95 | 36.81 | 671,998 | +0.67(+1.87%) |
Mar 10, 2023 | 36.93 | 37.11 | 35.97 | 36.13 | 444,906 | -0.73(-1.98%) |
Mar 09, 2023 | 37.41 | 37.67 | 36.78 | 36.86 | 404,363 | -0.47(-1.27%) |
Mar 08, 2023 | 36.85 | 37.38 | 36.70 | 37.34 | 596,425 | +0.54(+1.47%) |
Mar 07, 2023 | 37.51 | 37.59 | 36.69 | 36.80 | 482,162 | -0.66(-1.75%) |
Mar 06, 2023 | 37.37 | 37.70 | 37.28 | 37.45 | 495,449 | +0.13(+0.36%) |
Mar 03, 2023 | 37.12 | 37.32 | 36.74 | 37.32 | 645,700 | +0.49(+1.34%) |
Mar 02, 2023 | 36.20 | 36.95 | 35.95 | 36.83 | 796,211 | +0.65(+1.78%) |
Mar 01, 2023 | 36.83 | 36.83 | 36.09 | 36.18 | 870,027 | -0.88(-2.38%) |
Feb 28, 2023 | 37.38 | 37.68 | 36.98 | 37.06 | 778,565 | -0.47(-1.24%) |
Feb 27, 2023 | 38.11 | 38.35 | 37.52 | 37.53 | 1,052,017 | -0.43(-1.14%) |
Feb 24, 2023 | 37.93 | 38.09 | 37.38 | 37.96 | 1,004,236 | -0.41(-1.08%) |
Feb 23, 2023 | 38.51 | 38.79 | 38.02 | 38.37 | 1,003,019 | -0.14(-0.37%) |
Feb 22, 2023 | 37.81 | 39.14 | 37.69 | 38.51 | 1,271,288 | +0.61(+1.61%) |
Feb 21, 2023 | 38.68 | 38.76 | 37.78 | 37.90 | 690,128 | -0.92(-2.37%) |
Feb 17, 2023 | 38.13 | 38.93 | 38.00 | 38.82 | 467,260 | +0.76(+2.00%) |
Feb 16, 2023 | 38.20 | 38.35 | 37.81 | 38.06 | 440,896 | -0.55(-1.43%) |
Feb 15, 2023 | 38.03 | 38.63 | 37.90 | 38.62 | 550,925 | +0.50(+1.31%) |
Feb 14, 2023 | 38.31 | 38.68 | 38.09 | 38.12 | 403,050 | -0.34(-0.88%) |
Feb 13, 2023 | 38.12 | 38.55 | 38.12 | 38.46 | 367,782 | +0.34(+0.89%) |
Feb 10, 2023 | 37.35 | 38.16 | 37.29 | 38.12 | 525,143 | +0.87(+2.35%) |
Feb 09, 2023 | 38.09 | 38.24 | 37.00 | 37.25 | 481,033 | -0.76(-2.00%) |
Feb 08, 2023 | 38.48 | 38.66 | 37.84 | 38.01 | 752,288 | -0.68(-1.75%) |
Feb 07, 2023 | 38.80 | 38.86 | 38.28 | 38.68 | 587,944 | -0.32(-0.82%) |
Feb 06, 2023 | 39.04 | 39.17 | 38.53 | 39.00 | 379,056 | -0.11(-0.29%) |
Feb 03, 2023 | 39.35 | 39.41 | 38.40 | 39.12 | 551,050 | -0.69(-1.72%) |
Feb 02, 2023 | 40.17 | 40.35 | 39.76 | 39.80 | 673,625 | -0.29(-0.73%) |
Feb 01, 2023 | 39.44 | 40.39 | 39.26 | 40.09 | 726,368 | +0.49(+1.23%) |
Jan 31, 2023 | 39.55 | 39.60 | 39.16 | 39.60 | 567,213 | +0.07(+0.17%) |
Jan 30, 2023 | 39.62 | 39.95 | 39.54 | 39.54 | 588,140 | -0.06(-0.14%) |
Jan 27, 2023 | 39.61 | 39.78 | 39.35 | 39.59 | 442,889 | -0.03(-0.07%) |
Jan 26, 2023 | 39.33 | 39.68 | 39.28 | 39.62 | 580,542 | +0.15(+0.38%) |
Jan 25, 2023 | 39.78 | 39.98 | 39.03 | 39.47 | 881,111 | -0.65(-1.62%) |
Jan 24, 2023 | 39.90 | 40.37 | 39.68 | 40.12 | 706,548 | +0.08(+0.21%) |
Jan 23, 2023 | 39.90 | 40.27 | 39.61 | 40.04 | 902,861 | +0.06(+0.14%) |
Jan 20, 2023 | 39.85 | 39.99 | 39.30 | 39.98 | 1,485,112 | +0.24(+0.61%) |
Jan 19, 2023 | 39.76 | 39.89 | 39.51 | 39.74 | 850,223 | -0.03(-0.07%) |
Jan 18, 2023 | 40.86 | 40.95 | 39.75 | 39.76 | 725,569 | -0.87(-2.15%) |
Jan 17, 2023 | 40.65 | 40.97 | 40.38 | 40.64 | 1,994,474 | -0.12(-0.30%) |
Jan 13, 2023 | 41.32 | 41.42 | 40.37 | 40.76 | 1,273,397 | -0.83(-1.99%) |
Jan 12, 2023 | 41.89 | 42.05 | 41.45 | 41.59 | 486,511 | -0.24(-0.58%) |
Jan 11, 2023 | 41.36 | 41.90 | 41.36 | 41.83 | 383,813 | +0.58(+1.41%) |
Jan 10, 2023 | 41.39 | 41.39 | 40.98 | 41.25 | 416,224 | -0.38(-0.92%) |
Jan 09, 2023 | 41.38 | 41.89 | 41.25 | 41.63 | 494,431 | +0.13(+0.32%) |
Jan 06, 2023 | 40.73 | 41.52 | 40.66 | 41.50 | 384,336 | +1.18(+2.93%) |
Jan 05, 2023 | 40.88 | 40.95 | 40.15 | 40.32 | 486,964 | -0.74(-1.81%) |
Jan 04, 2023 | 40.74 | 41.31 | 40.74 | 41.06 | 386,121 | +0.54(+1.34%) |
Jan 03, 2023 | 40.69 | 40.91 | 39.70 | 40.52 | 487,838 | +0.15(+0.37%) |
Dec 30, 2022 | 40.89 | 41.00 | 40.04 | 40.37 | 466,294 | -0.53(-1.29%) |
Dec 29, 2022 | 40.50 | 41.18 | 40.42 | 40.89 | 499,020 | +0.53(+1.30%) |
Dec 28, 2022 | 40.87 | 41.15 | 40.37 | 40.37 | 657,574 | -0.46(-1.13%) |
Dec 27, 2022 | 40.53 | 40.96 | 40.29 | 40.83 | 296,379 | +0.22(+0.53%) |
Dec 23, 2022 | 39.90 | 40.61 | 39.89 | 40.61 | 290,330 | +0.58(+1.45%) |
Dec 22, 2022 | 40.16 | 40.27 | 39.48 | 40.03 | 554,994 | -0.36(-0.88%) |
Dec 21, 2022 | 39.52 | 40.39 | 39.52 | 40.38 | 689,285 | +0.92(+2.33%) |
Dec 20, 2022 | 39.51 | 39.62 | 39.26 | 39.46 | 364,495 | -0.08(-0.19%) |
Dec 19, 2022 | 39.52 | 40.06 | 39.44 | 39.54 | 477,810 | +0.01(+0.02%) |
Dec 16, 2022 | 39.79 | 39.90 | 39.28 | 39.53 | 834,646 | -0.64(-1.59%) |
Dec 15, 2022 | 40.63 | 40.73 | 40.14 | 40.17 | 473,126 | -0.71(-1.75%) |
Dec 14, 2022 | 41.09 | 41.81 | 40.68 | 40.88 | 618,617 | -0.17(-0.41%) |
Dec 13, 2022 | 41.57 | 41.93 | 40.52 | 41.05 | 787,259 | +0.06(+0.14%) |
Dec 12, 2022 | 40.25 | 41.01 | 40.06 | 40.99 | 513,770 | +0.95(+2.37%) |
Dec 09, 2022 | 39.88 | 40.45 | 39.88 | 40.05 | 430,479 | +0.11(+0.28%) |
Dec 08, 2022 | 39.75 | 40.16 | 39.45 | 39.93 | 541,080 | +0.19(+0.47%) |
Dec 07, 2022 | 40.35 | 40.44 | 39.71 | 39.75 | 414,585 | -0.54(-1.33%) |
Dec 06, 2022 | 40.28 | 40.43 | 39.85 | 40.28 | 326,984 | +0.00(+0.00%) |
Dec 05, 2022 | 40.13 | 40.38 | 39.82 | 40.28 | 456,317 | -0.06(-0.14%) |
Dec 02, 2022 | 39.95 | 40.52 | 39.70 | 40.34 | 455,692 | +0.10(+0.26%) |
Dec 01, 2022 | 40.31 | 40.87 | 40.10 | 40.23 | 606,676 | +0.07(+0.16%) |
Nov 30, 2022 | 38.88 | 40.18 | 38.82 | 40.17 | 672,262 | +1.17(+3.01%) |
Nov 29, 2022 | 39.08 | 39.09 | 38.72 | 38.99 | 443,824 | -0.42(-1.06%) |
Nov 28, 2022 | 39.32 | 39.43 | 39.00 | 39.41 | 557,341 | -0.16(-0.40%) |
Nov 25, 2022 | 39.53 | 39.76 | 39.42 | 39.57 | 287,047 | +0.23(+0.59%) |
Nov 23, 2022 | 38.92 | 39.34 | 38.77 | 39.34 | 502,662 | +0.30(+0.76%) |
Nov 22, 2022 | 38.69 | 39.28 | 38.67 | 39.04 | 481,879 | +0.57(+1.47%) |
Nov 21, 2022 | 38.56 | 39.00 | 38.39 | 38.47 | 471,974 | -0.28(-0.72%) |
Nov 18, 2022 | 38.06 | 38.85 | 37.94 | 38.75 | 785,900 | +1.14(+3.04%) |
Nov 17, 2022 | 37.60 | 37.80 | 37.22 | 37.61 | 668,869 | -0.33(-0.86%) |
Nov 16, 2022 | 37.95 | 38.54 | 37.92 | 37.93 | 706,763 | -0.09(-0.24%) |
Nov 15, 2022 | 38.25 | 38.49 | 37.60 | 38.03 | 297,558 | +0.16(+0.42%) |
Nov 14, 2022 | 38.09 | 38.51 | 37.85 | 37.87 | 603,361 | -0.33(-0.85%) |
Nov 11, 2022 | 38.35 | 38.42 | 37.71 | 38.19 | 449,039 | -0.29(-0.75%) |
Nov 10, 2022 | 37.76 | 38.53 | 37.20 | 38.48 | 505,670 | +1.91(+5.24%) |
Nov 09, 2022 | 36.52 | 36.87 | 36.42 | 36.57 | 472,913 | -0.07(-0.20%) |
Nov 08, 2022 | 36.72 | 36.99 | 36.30 | 36.64 | 611,448 | -0.01(-0.03%) |
Nov 07, 2022 | 37.57 | 37.61 | 36.09 | 36.65 | 1,187,455 | -1.04(-2.76%) |
Nov 04, 2022 | 37.77 | 38.21 | 37.40 | 37.69 | 508,153 | +0.02(+0.05%) |
Nov 03, 2022 | 37.48 | 37.95 | 37.04 | 37.67 | 436,097 | -0.14(-0.37%) |
Nov 02, 2022 | 37.80 | 38.76 | 37.59 | 37.81 | 706,871 | +0.07(+0.20%) |
Nov 01, 2022 | 37.85 | 38.06 | 37.56 | 37.74 | 629,998 | -0.07(-0.17%) |
Oct 31, 2022 | 38.02 | 38.19 | 37.67 | 37.80 | 902,704 | -0.21(-0.56%) |
Oct 28, 2022 | 37.34 | 38.09 | 37.29 | 38.02 | 589,982 | +0.83(+2.22%) |
Oct 27, 2022 | 37.50 | 37.77 | 37.03 | 37.19 | 759,593 | +0.03(+0.08%) |
Oct 26, 2022 | 37.64 | 38.06 | 36.86 | 37.16 | 1,210,933 | -0.74(-1.96%) |
Oct 25, 2022 | 37.09 | 37.99 | 37.01 | 37.91 | 664,427 | +0.89(+2.41%) |
Oct 24, 2022 | 36.96 | 37.36 | 36.57 | 37.01 | 756,977 | +0.37(+1.01%) |
Oct 21, 2022 | 36.10 | 36.77 | 35.87 | 36.64 | 1,627,333 | +0.64(+1.78%) |
Oct 20, 2022 | 36.67 | 36.81 | 35.79 | 36.00 | 671,514 | -0.86(-2.34%) |
Oct 19, 2022 | 36.95 | 37.25 | 36.52 | 36.87 | 708,580 | -0.75(-2.00%) |
Oct 18, 2022 | 37.72 | 37.98 | 37.33 | 37.62 | 664,296 | +0.43(+1.15%) |
Oct 17, 2022 | 37.03 | 37.64 | 36.97 | 37.19 | 613,526 | +0.53(+1.44%) |
Oct 14, 2022 | 37.20 | 37.63 | 36.40 | 36.66 | 1,589,160 | +0.09(+0.25%) |
Oct 13, 2022 | 34.98 | 36.67 | 34.98 | 36.57 | 543,154 | +0.99(+2.77%) |
Oct 12, 2022 | 36.47 | 36.48 | 35.55 | 35.58 | 773,797 | -1.07(-2.92%) |
Oct 11, 2022 | 36.46 | 36.99 | 36.09 | 36.65 | 625,628 | +0.01(+0.03%) |
Oct 10, 2022 | 36.98 | 37.33 | 36.62 | 36.64 | 573,548 | -0.20(-0.53%) |
Oct 07, 2022 | 38.07 | 38.13 | 36.52 | 36.84 | 680,124 | -1.27(-3.34%) |
Oct 06, 2022 | 39.44 | 39.44 | 38.05 | 38.11 | 708,303 | -1.42(-3.60%) |
Oct 05, 2022 | 39.98 | 39.98 | 39.11 | 39.53 | 591,894 | -0.91(-2.25%) |
Oct 04, 2022 | 39.53 | 40.45 | 39.53 | 40.44 | 657,856 | +0.82(+2.06%) |
Oct 03, 2022 | 39.34 | 40.07 | 38.73 | 39.63 | 609,144 | +0.87(+2.25%) |
Sep 30, 2022 | 39.72 | 39.72 | 38.65 | 38.75 | 1,123,370 | -0.58(-1.46%) |
Sep 29, 2022 | 40.82 | 40.98 | 39.25 | 39.33 | 710,471 | -1.80(-4.38%) |
Sep 28, 2022 | 40.83 | 41.44 | 40.20 | 41.13 | 1,018,143 | +0.54(+1.33%) |
Sep 27, 2022 | 41.56 | 41.71 | 40.49 | 40.59 | 911,513 | -0.60(-1.47%) |
Sep 26, 2022 | 41.69 | 42.10 | 40.64 | 41.20 | 854,723 | -0.88(-2.10%) |
Sep 23, 2022 | 42.87 | 43.06 | 41.75 | 42.08 | 1,517,048 | -1.33(-3.06%) |
Sep 22, 2022 | 45.38 | 45.52 | 42.86 | 43.41 | 2,272,168 | -1.77(-3.91%) |
Sep 21, 2022 | 45.99 | 46.43 | 45.17 | 45.17 | 1,084,435 | -0.59(-1.28%) |
Sep 20, 2022 | 46.35 | 46.46 | 45.54 | 45.76 | 558,926 | -0.95(-2.03%) |
Sep 19, 2022 | 45.80 | 46.74 | 45.74 | 46.71 | 690,049 | +0.87(+1.91%) |
Sep 16, 2022 | 45.75 | 46.03 | 45.57 | 45.83 | 1,122,533 | +0.08(+0.18%) |
Sep 15, 2022 | 46.24 | 46.30 | 45.66 | 45.75 | 637,268 | -0.68(-1.46%) |
Sep 14, 2022 | 45.95 | 46.78 | 45.90 | 46.43 | 540,153 | +0.57(+1.24%) |
Sep 13, 2022 | 46.34 | 46.67 | 45.77 | 45.86 | 618,270 | -0.87(-1.87%) |
Sep 12, 2022 | 46.41 | 47.01 | 46.25 | 46.73 | 581,932 | +0.59(+1.29%) |
Sep 09, 2022 | 46.10 | 46.40 | 45.82 | 46.14 | 801,891 | +0.18(+0.38%) |
Sep 08, 2022 | 45.83 | 46.27 | 45.68 | 45.96 | 990,595 | +0.00(+0.00%) |
Sep 07, 2022 | 45.07 | 46.11 | 45.07 | 45.96 | 1,522,342 | +0.80(+1.77%) |
Sep 06, 2022 | 45.65 | 45.75 | 45.01 | 45.16 | 919,725 | -0.45(-0.98%) |
Sep 02, 2022 | 45.77 | 46.64 | 45.41 | 45.61 | 1,132,084 | +0.10(+0.22%) |
Sep 01, 2022 | 45.60 | 45.78 | 44.93 | 45.51 | 1,894,035 | +0.01(+0.02%) |
Aug 31, 2022 | 46.30 | 46.39 | 45.40 | 45.50 | 975,963 | -0.72(-1.55%) |
Aug 30, 2022 | 46.15 | 46.49 | 45.78 | 46.22 | 980,267 | +0.14(+0.30%) |
Aug 29, 2022 | 45.98 | 46.36 | 45.66 | 46.08 | 351,645 | -0.06(-0.12%) |
Aug 26, 2022 | 46.76 | 46.83 | 46.04 | 46.13 | 523,513 | -0.53(-1.14%) |
Aug 25, 2022 | 46.12 | 46.71 | 45.76 | 46.67 | 635,010 | +0.53(+1.16%) |
Aug 24, 2022 | 46.05 | 46.27 | 45.71 | 46.13 | 655,525 | +0.31(+0.68%) |
Aug 23, 2022 | 46.23 | 46.23 | 45.49 | 45.82 | 421,376 | -0.31(-0.68%) |
Aug 22, 2022 | 46.71 | 46.76 | 46.05 | 46.13 | 438,231 | -0.79(-1.69%) |
Aug 19, 2022 | 47.42 | 47.56 | 46.78 | 46.93 | 560,908 | -0.32(-0.68%) |
Aug 18, 2022 | 47.53 | 47.54 | 47.04 | 47.25 | 379,393 | -0.19(-0.41%) |
Aug 17, 2022 | 47.37 | 47.63 | 47.27 | 47.44 | 433,715 | -0.11(-0.23%) |
Aug 16, 2022 | 46.96 | 47.55 | 46.96 | 47.55 | 486,316 | +0.48(+1.02%) |
Aug 15, 2022 | 46.68 | 47.12 | 46.35 | 47.07 | 295,877 | +0.20(+0.43%) |
Aug 12, 2022 | 45.95 | 46.88 | 45.95 | 46.87 | 390,209 | +1.00(+2.19%) |
Aug 11, 2022 | 46.05 | 46.57 | 45.78 | 45.87 | 364,384 | -0.10(-0.22%) |
Aug 10, 2022 | 46.00 | 46.00 | 45.61 | 45.97 | 388,398 | +0.12(+0.26%) |
Aug 09, 2022 | 45.36 | 45.97 | 45.28 | 45.85 | 440,243 | +0.55(+1.22%) |
Aug 08, 2022 | 45.17 | 45.69 | 45.11 | 45.30 | 436,698 | +0.32(+0.72%) |
Aug 05, 2022 | 45.68 | 45.68 | 44.61 | 44.97 | 465,048 | -0.85(-1.85%) |
Aug 04, 2022 | 45.60 | 45.93 | 45.41 | 45.82 | 544,033 | +0.23(+0.50%) |
Aug 03, 2022 | 44.99 | 45.66 | 44.45 | 45.59 | 607,302 | +0.73(+1.62%) |
Aug 02, 2022 | 45.11 | 45.23 | 44.46 | 44.86 | 629,821 | -0.10(-0.23%) |
Aug 01, 2022 | 44.83 | 45.09 | 44.32 | 44.96 | 482,942 | +0.08(+0.18%) |
Jul 29, 2022 | 44.53 | 45.06 | 44.53 | 44.88 | 472,928 | +0.06(+0.12%) |
Jul 28, 2022 | 43.74 | 44.93 | 43.56 | 44.83 | 850,489 | +1.64(+3.80%) |
Jul 27, 2022 | 43.53 | 43.81 | 42.40 | 43.19 | 1,120,667 | +0.41(+0.97%) |
Jul 26, 2022 | 41.92 | 42.90 | 41.92 | 42.77 | 809,561 | +0.75(+1.78%) |
Jul 25, 2022 | 41.88 | 42.35 | 41.71 | 42.03 | 742,764 | +0.27(+0.64%) |
Jul 22, 2022 | 41.70 | 42.05 | 41.22 | 41.76 | 781,579 | +0.34(+0.82%) |
Jul 21, 2022 | 41.23 | 41.44 | 40.90 | 41.42 | 627,456 | +0.08(+0.20%) |
Jul 20, 2022 | 41.99 | 42.10 | 41.28 | 41.34 | 580,380 | -0.42(-1.01%) |
Jul 19, 2022 | 41.40 | 41.88 | 41.19 | 41.76 | 514,876 | +0.74(+1.80%) |
Jul 18, 2022 | 41.65 | 41.72 | 41.00 | 41.02 | 688,212 | -0.90(-2.15%) |
Jul 15, 2022 | 41.79 | 42.15 | 40.91 | 41.93 | 1,055,247 | +0.51(+1.22%) |
Jul 14, 2022 | 40.64 | 41.43 | 40.64 | 41.42 | 317,993 | +0.10(+0.25%) |
Jul 13, 2022 | 41.51 | 41.81 | 41.19 | 41.32 | 754,315 | -0.53(-1.28%) |
Jul 12, 2022 | 41.85 | 42.31 | 41.61 | 41.85 | 698,035 | -0.25(-0.59%) |
Jul 11, 2022 | 42.07 | 42.51 | 41.77 | 42.10 | 581,008 | -0.22(-0.52%) |
Jul 08, 2022 | 42.46 | 42.62 | 42.06 | 42.32 | 664,991 | -0.07(-0.17%) |
Jul 07, 2022 | 42.54 | 42.82 | 42.19 | 42.40 | 579,711 | -0.29(-0.69%) |
Jul 06, 2022 | 42.28 | 43.04 | 41.99 | 42.69 | 619,675 | +0.64(+1.53%) |
Jul 05, 2022 | 43.90 | 43.90 | 41.49 | 42.05 | 672,185 | -2.01(-4.56%) |
Jul 01, 2022 | 42.66 | 44.13 | 42.41 | 44.05 | 637,595 | +1.57(+3.71%) |
Jun 30, 2022 | 42.13 | 42.80 | 41.89 | 42.48 | 760,849 | +0.06(+0.13%) |
Jun 29, 2022 | 42.51 | 42.81 | 42.16 | 42.42 | 564,356 | +0.04(+0.09%) |
Jun 28, 2022 | 42.50 | 42.98 | 42.23 | 42.39 | 530,988 | +0.07(+0.17%) |
Jun 27, 2022 | 41.20 | 42.52 | 41.03 | 42.31 | 1,012,059 | -0.17(-0.39%) |
Jun 24, 2022 | 42.20 | 43.08 | 42.11 | 42.48 | 1,557,648 | +0.34(+0.81%) |
Jun 23, 2022 | 41.36 | 42.29 | 41.30 | 42.14 | 893,178 | +0.89(+2.17%) |
Jun 22, 2022 | 40.54 | 41.67 | 40.54 | 41.24 | 796,490 | +0.56(+1.38%) |
Jun 21, 2022 | 40.18 | 40.91 | 40.14 | 40.68 | 795,052 | +0.42(+1.05%) |
Jun 17, 2022 | 40.08 | 40.76 | 39.63 | 40.26 | 1,863,123 | +0.18(+0.44%) |
Jun 16, 2022 | 39.73 | 40.29 | 39.60 | 40.08 | 1,015,085 | -0.14(-0.34%) |
Jun 15, 2022 | 40.35 | 40.70 | 39.55 | 40.22 | 870,075 | +0.38(+0.95%) |
Jun 14, 2022 | 41.54 | 41.74 | 39.41 | 39.84 | 1,249,386 | -1.84(-4.42%) |
Jun 13, 2022 | 42.77 | 43.04 | 41.59 | 41.69 | 1,627,077 | -1.41(-3.27%) |
Jun 10, 2022 | 42.46 | 43.36 | 42.42 | 43.10 | 1,251,685 | +0.43(+1.01%) |
Jun 09, 2022 | 42.79 | 43.26 | 42.63 | 42.66 | 941,083 | -0.07(-0.17%) |
Jun 08, 2022 | 43.69 | 43.78 | 42.70 | 42.74 | 455,932 | -1.10(-2.50%) |
Jun 07, 2022 | 43.70 | 43.83 | 42.99 | 43.83 | 566,409 | -0.05(-0.10%) |
Jun 06, 2022 | 43.79 | 44.19 | 43.53 | 43.88 | 556,610 | +0.25(+0.57%) |
Jun 03, 2022 | 43.83 | 43.98 | 43.62 | 43.63 | 593,308 | -0.20(-0.46%) |
Jun 02, 2022 | 43.78 | 43.90 | 42.78 | 43.83 | 589,642 | +0.29(+0.66%) |
Jun 01, 2022 | 43.41 | 43.72 | 43.05 | 43.55 | 932,452 | +0.12(+0.27%) |
May 31, 2022 | 43.63 | 43.77 | 43.08 | 43.43 | 658,249 | -0.48(-1.10%) |
May 27, 2022 | 43.46 | 43.92 | 43.24 | 43.91 | 809,713 | +0.21(+0.48%) |
May 26, 2022 | 44.17 | 44.48 | 43.57 | 43.70 | 602,149 | -0.53(-1.20%) |
May 25, 2022 | 44.42 | 44.42 | 43.88 | 44.23 | 811,673 | -0.13(-0.29%) |
May 24, 2022 | 43.40 | 44.43 | 42.67 | 44.36 | 917,376 | +0.88(+2.01%) |
May 23, 2022 | 43.73 | 44.17 | 43.34 | 43.48 | 839,514 | +0.03(+0.06%) |
May 20, 2022 | 43.04 | 43.47 | 42.66 | 43.46 | 1,004,989 | +0.50(+1.17%) |
May 19, 2022 | 42.54 | 43.10 | 42.10 | 42.95 | 1,177,826 | +0.40(+0.94%) |
May 18, 2022 | 42.12 | 43.25 | 41.99 | 42.55 | 1,416,341 | +0.79(+1.90%) |
May 17, 2022 | 41.11 | 41.78 | 40.55 | 41.76 | 533,190 | +0.84(+2.05%) |
May 16, 2022 | 40.70 | 41.16 | 40.36 | 40.92 | 505,664 | +0.28(+0.70%) |
May 13, 2022 | 40.43 | 40.65 | 40.07 | 40.64 | 674,665 | +0.41(+1.02%) |
May 12, 2022 | 39.74 | 40.23 | 39.31 | 40.22 | 1,239,882 | +0.43(+1.08%) |
May 11, 2022 | 40.06 | 40.45 | 39.70 | 39.80 | 1,494,708 | -0.47(-1.16%) |
May 10, 2022 | 40.66 | 41.45 | 39.71 | 40.26 | 842,380 | -0.15(-0.36%) |
May 09, 2022 | 40.53 | 40.65 | 40.12 | 40.41 | 1,154,543 | -0.34(-0.83%) |
May 06, 2022 | 40.42 | 40.85 | 40.14 | 40.74 | 949,214 | +0.38(+0.95%) |
May 05, 2022 | 40.62 | 40.72 | 40.17 | 40.36 | 801,658 | -0.47(-1.16%) |
May 04, 2022 | 39.85 | 40.89 | 39.83 | 40.84 | 1,062,762 | +1.05(+2.64%) |
May 03, 2022 | 40.29 | 40.57 | 39.74 | 39.79 | 856,685 | -0.21(-0.52%) |