Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 49.67 | 50.21 | 49.50 | 49.76 | 2,281,958 | +0.06(+0.12%) |
Apr 27, 2023 | 49.30 | 49.71 | 48.80 | 49.70 | 642,918 | +0.40(+0.82%) |
Apr 26, 2023 | 50.02 | 50.15 | 48.97 | 49.30 | 673,361 | -1.24(-2.46%) |
Apr 25, 2023 | 51.02 | 51.24 | 50.41 | 50.54 | 411,495 | -0.70(-1.37%) |
Apr 24, 2023 | 51.54 | 51.60 | 51.02 | 51.24 | 301,855 | -0.13(-0.26%) |
Apr 21, 2023 | 51.84 | 51.94 | 51.11 | 51.38 | 472,553 | -0.20(-0.39%) |
Apr 20, 2023 | 51.76 | 51.82 | 51.34 | 51.58 | 381,064 | -0.17(-0.34%) |
Apr 19, 2023 | 51.66 | 51.83 | 51.45 | 51.75 | 571,528 | +0.28(+0.54%) |
Apr 18, 2023 | 52.01 | 52.01 | 51.03 | 51.47 | 248,868 | -0.45(-0.87%) |
Apr 17, 2023 | 51.63 | 52.03 | 51.27 | 51.93 | 295,897 | +0.53(+1.03%) |
Apr 14, 2023 | 52.33 | 52.59 | 51.26 | 51.40 | 598,660 | -1.27(-2.42%) |
Apr 13, 2023 | 52.74 | 52.89 | 51.47 | 52.67 | 497,080 | -0.23(-0.44%) |
Apr 12, 2023 | 53.34 | 53.81 | 52.70 | 52.90 | 354,195 | -0.54(-1.01%) |
Apr 11, 2023 | 53.18 | 53.67 | 53.18 | 53.44 | 411,328 | +0.15(+0.29%) |
Apr 10, 2023 | 52.68 | 53.32 | 52.31 | 53.29 | 504,390 | +0.49(+0.93%) |
Apr 06, 2023 | 53.00 | 53.22 | 52.26 | 52.79 | 416,153 | +0.07(+0.13%) |
Apr 05, 2023 | 51.27 | 52.75 | 51.27 | 52.73 | 615,483 | +1.67(+3.26%) |
Apr 04, 2023 | 50.57 | 51.16 | 50.23 | 51.06 | 373,830 | +0.35(+0.68%) |
Apr 03, 2023 | 51.06 | 51.34 | 50.47 | 50.71 | 429,479 | -0.55(-1.07%) |
Mar 31, 2023 | 51.15 | 51.32 | 50.77 | 51.26 | 492,511 | +0.41(+0.81%) |
Mar 30, 2023 | 50.98 | 51.31 | 50.67 | 50.85 | 294,768 | +0.12(+0.23%) |
Mar 29, 2023 | 50.50 | 50.90 | 50.45 | 50.73 | 368,600 | +0.36(+0.71%) |
Mar 28, 2023 | 49.99 | 50.44 | 49.84 | 50.38 | 283,067 | +0.11(+0.21%) |
Mar 27, 2023 | 50.01 | 50.66 | 49.79 | 50.27 | 380,361 | +0.72(+1.46%) |
Mar 24, 2023 | 48.26 | 49.60 | 48.01 | 49.55 | 424,867 | +1.37(+2.84%) |
Mar 23, 2023 | 48.53 | 49.20 | 47.79 | 48.18 | 470,971 | -0.33(-0.68%) |
Mar 22, 2023 | 49.94 | 49.94 | 48.45 | 48.51 | 448,775 | -1.34(-2.69%) |
Mar 21, 2023 | 50.82 | 50.82 | 49.26 | 49.85 | 539,915 | -0.70(-1.39%) |
Mar 20, 2023 | 50.43 | 51.19 | 50.29 | 50.55 | 405,069 | +0.34(+0.67%) |
Mar 17, 2023 | 50.36 | 50.36 | 49.59 | 50.21 | 1,557,371 | -0.21(-0.42%) |
Mar 16, 2023 | 49.38 | 50.91 | 49.31 | 50.42 | 462,503 | +0.56(+1.12%) |
Mar 15, 2023 | 49.38 | 50.18 | 49.09 | 49.87 | 459,669 | +0.01(+0.02%) |
Mar 14, 2023 | 49.40 | 50.41 | 49.22 | 49.86 | 489,783 | +1.51(+3.13%) |
Mar 13, 2023 | 47.15 | 49.47 | 47.15 | 48.34 | 500,411 | +0.89(+1.87%) |
Mar 10, 2023 | 48.48 | 48.59 | 47.12 | 47.45 | 397,493 | -1.01(-2.09%) |
Mar 09, 2023 | 49.17 | 49.27 | 48.42 | 48.47 | 377,550 | -0.69(-1.40%) |
Mar 08, 2023 | 48.95 | 49.42 | 48.53 | 49.16 | 299,002 | +0.37(+0.76%) |
Mar 07, 2023 | 49.51 | 49.57 | 48.38 | 48.78 | 322,883 | -0.49(-0.99%) |
Mar 06, 2023 | 48.98 | 49.50 | 48.74 | 49.27 | 406,251 | +0.17(+0.35%) |
Mar 03, 2023 | 48.60 | 49.22 | 48.09 | 49.10 | 369,607 | +0.74(+1.52%) |
Mar 02, 2023 | 47.61 | 48.36 | 47.41 | 48.36 | 345,265 | +0.68(+1.42%) |
Mar 01, 2023 | 48.42 | 48.49 | 47.38 | 47.68 | 494,112 | -1.11(-2.27%) |
Feb 28, 2023 | 49.00 | 49.61 | 48.77 | 48.79 | 751,429 | -0.34(-0.70%) |
Feb 27, 2023 | 49.45 | 49.94 | 48.95 | 49.14 | 311,709 | -0.04(-0.08%) |
Feb 24, 2023 | 48.97 | 49.27 | 48.66 | 49.17 | 296,387 | -0.23(-0.46%) |
Feb 23, 2023 | 49.17 | 49.52 | 48.95 | 49.40 | 339,155 | +0.45(+0.92%) |
Feb 22, 2023 | 48.80 | 49.46 | 48.37 | 48.95 | 416,439 | +0.30(+0.61%) |
Feb 21, 2023 | 48.93 | 49.24 | 48.60 | 48.66 | 299,780 | -0.77(-1.57%) |
Feb 17, 2023 | 48.83 | 49.59 | 48.59 | 49.43 | 412,960 | +0.87(+1.79%) |
Feb 16, 2023 | 48.52 | 49.06 | 47.93 | 48.56 | 662,863 | -0.77(-1.57%) |
Feb 15, 2023 | 48.51 | 49.42 | 48.45 | 49.34 | 422,122 | +0.46(+0.94%) |
Feb 14, 2023 | 49.11 | 49.56 | 48.55 | 48.88 | 403,813 | -0.54(-1.08%) |
Feb 13, 2023 | 49.02 | 49.43 | 48.18 | 49.41 | 382,472 | +0.33(+0.68%) |
Feb 10, 2023 | 48.64 | 49.11 | 48.48 | 49.08 | 511,951 | +0.51(+1.04%) |
Feb 09, 2023 | 49.61 | 49.71 | 48.28 | 48.57 | 561,255 | -0.82(-1.66%) |
Feb 08, 2023 | 49.61 | 49.77 | 49.07 | 49.39 | 468,357 | -0.79(-1.58%) |
Feb 07, 2023 | 49.74 | 50.35 | 49.24 | 50.19 | 600,784 | +0.09(+0.17%) |
Feb 06, 2023 | 50.65 | 51.18 | 49.39 | 50.10 | 678,546 | -0.70(-1.37%) |
Feb 03, 2023 | 49.96 | 50.81 | 49.12 | 50.80 | 916,464 | +0.85(+1.70%) |
Feb 02, 2023 | 49.47 | 50.68 | 49.00 | 49.95 | 1,547,854 | +2.32(+4.88%) |
Feb 01, 2023 | 47.36 | 48.18 | 47.02 | 47.63 | 911,646 | -0.11(-0.22%) |
Jan 31, 2023 | 46.84 | 47.74 | 46.73 | 47.73 | 2,037,280 | +1.02(+2.19%) |
Jan 30, 2023 | 47.07 | 47.50 | 46.65 | 46.71 | 428,970 | -0.56(-1.19%) |
Jan 27, 2023 | 47.33 | 47.81 | 47.18 | 47.27 | 333,593 | -0.09(-0.18%) |
Jan 26, 2023 | 47.57 | 47.75 | 47.10 | 47.36 | 371,999 | -0.05(-0.10%) |
Jan 25, 2023 | 46.63 | 47.60 | 46.27 | 47.41 | 516,799 | +0.57(+1.23%) |
Jan 24, 2023 | 46.47 | 47.19 | 46.19 | 46.83 | 487,245 | +0.20(+0.43%) |
Jan 23, 2023 | 47.32 | 47.46 | 46.57 | 46.63 | 945,890 | -0.74(-1.55%) |
Jan 20, 2023 | 47.16 | 47.39 | 46.45 | 47.37 | 395,489 | +0.43(+0.92%) |
Jan 19, 2023 | 47.25 | 47.30 | 46.86 | 46.94 | 348,939 | -0.33(-0.71%) |
Jan 18, 2023 | 48.39 | 48.39 | 47.14 | 47.27 | 385,016 | -1.00(-2.08%) |
Jan 17, 2023 | 48.93 | 49.33 | 48.12 | 48.28 | 336,284 | -0.57(-1.17%) |
Jan 13, 2023 | 48.75 | 49.02 | 48.30 | 48.85 | 391,318 | -0.06(-0.12%) |
Jan 12, 2023 | 48.95 | 49.28 | 48.70 | 48.91 | 422,257 | +0.07(+0.14%) |
Jan 11, 2023 | 48.76 | 49.07 | 48.52 | 48.84 | 441,867 | +0.11(+0.24%) |
Jan 10, 2023 | 48.50 | 48.74 | 48.09 | 48.73 | 297,083 | +0.12(+0.26%) |
Jan 09, 2023 | 48.27 | 48.79 | 48.16 | 48.60 | 402,830 | +0.33(+0.69%) |
Jan 06, 2023 | 47.82 | 48.80 | 47.69 | 48.27 | 487,759 | +1.12(+2.37%) |
Jan 05, 2023 | 47.12 | 47.19 | 46.40 | 47.15 | 530,403 | -0.01(-0.02%) |
Jan 04, 2023 | 47.33 | 47.81 | 47.04 | 47.16 | 716,166 | +0.12(+0.26%) |
Jan 03, 2023 | 47.63 | 47.81 | 46.50 | 47.03 | 487,636 | -0.41(-0.87%) |
Dec 30, 2022 | 47.71 | 47.85 | 47.13 | 47.44 | 393,692 | -0.37(-0.78%) |
Dec 29, 2022 | 47.29 | 48.00 | 46.98 | 47.82 | 405,765 | +0.78(+1.67%) |
Dec 28, 2022 | 47.54 | 47.68 | 46.99 | 47.03 | 322,372 | -0.33(-0.69%) |
Dec 27, 2022 | 47.54 | 47.69 | 46.99 | 47.36 | 389,610 | -0.11(-0.22%) |
Dec 23, 2022 | 46.38 | 47.55 | 46.38 | 47.46 | 299,103 | +0.80(+1.72%) |
Dec 22, 2022 | 46.87 | 46.95 | 45.68 | 46.66 | 342,428 | -0.43(-0.91%) |
Dec 21, 2022 | 46.77 | 47.36 | 46.74 | 47.09 | 471,229 | +0.57(+1.23%) |
Dec 20, 2022 | 46.40 | 46.78 | 46.23 | 46.52 | 324,579 | +0.12(+0.27%) |
Dec 19, 2022 | 46.64 | 46.85 | 45.99 | 46.39 | 459,545 | -0.05(-0.10%) |
Dec 16, 2022 | 46.42 | 46.95 | 45.89 | 46.44 | 2,056,827 | -0.52(-1.10%) |
Dec 15, 2022 | 47.61 | 47.80 | 46.49 | 46.96 | 538,852 | -0.74(-1.54%) |
Dec 14, 2022 | 47.76 | 48.34 | 47.18 | 47.69 | 537,105 | +0.15(+0.32%) |
Dec 13, 2022 | 48.84 | 49.17 | 47.54 | 47.54 | 885,227 | -0.57(-1.19%) |
Dec 12, 2022 | 47.64 | 48.15 | 47.11 | 48.11 | 525,702 | +0.76(+1.60%) |
Dec 09, 2022 | 46.99 | 47.75 | 46.97 | 47.35 | 513,214 | +0.06(+0.12%) |
Dec 08, 2022 | 47.18 | 47.46 | 46.74 | 47.30 | 724,291 | -0.01(-0.02%) |
Dec 07, 2022 | 46.96 | 47.55 | 45.17 | 47.31 | 679,509 | +0.25(+0.52%) |
Dec 06, 2022 | 46.32 | 47.13 | 46.12 | 47.06 | 548,010 | +0.83(+1.81%) |
Dec 05, 2022 | 45.89 | 46.30 | 45.55 | 46.23 | 490,056 | -0.05(-0.10%) |
Dec 02, 2022 | 45.66 | 46.33 | 45.22 | 46.27 | 734,984 | +0.20(+0.43%) |
Dec 01, 2022 | 47.20 | 47.58 | 45.90 | 46.07 | 525,171 | -1.13(-2.39%) |
Nov 30, 2022 | 46.26 | 47.22 | 45.73 | 47.20 | 629,546 | +0.89(+1.93%) |
Nov 29, 2022 | 46.23 | 46.37 | 46.04 | 46.31 | 275,767 | -0.01(-0.02%) |
Nov 28, 2022 | 46.81 | 46.81 | 45.91 | 46.32 | 397,992 | -0.78(-1.65%) |
Nov 25, 2022 | 46.91 | 47.28 | 46.73 | 47.10 | 282,613 | +0.37(+0.79%) |
Nov 23, 2022 | 47.14 | 47.54 | 46.38 | 46.73 | 509,333 | -0.61(-1.28%) |
Nov 22, 2022 | 46.50 | 47.36 | 46.50 | 47.34 | 4,783,053 | +0.91(+1.96%) |
Nov 21, 2022 | 45.49 | 46.74 | 45.08 | 46.42 | 577,259 | +0.93(+2.04%) |
Nov 18, 2022 | 44.21 | 45.52 | 43.97 | 45.49 | 901,702 | +2.25(+5.20%) |
Nov 17, 2022 | 44.40 | 44.40 | 42.33 | 43.25 | 909,886 | +0.72(+1.70%) |
Nov 16, 2022 | 42.84 | 43.27 | 42.34 | 42.53 | 491,405 | -0.28(-0.64%) |
Nov 15, 2022 | 42.49 | 43.15 | 42.21 | 42.80 | 450,296 | +0.63(+1.48%) |
Nov 14, 2022 | 42.82 | 42.95 | 42.17 | 42.17 | 416,054 | -0.65(-1.51%) |
Nov 11, 2022 | 43.76 | 43.76 | 42.76 | 42.82 | 534,751 | -0.83(-1.89%) |
Nov 10, 2022 | 43.07 | 43.73 | 42.25 | 43.64 | 505,476 | +1.97(+4.74%) |
Nov 09, 2022 | 41.78 | 42.45 | 41.55 | 41.67 | 417,272 | -0.24(-0.57%) |
Nov 08, 2022 | 41.46 | 42.15 | 41.17 | 41.91 | 613,815 | +0.74(+1.80%) |
Nov 07, 2022 | 42.00 | 42.12 | 40.55 | 41.17 | 601,948 | -0.84(-2.01%) |
Nov 04, 2022 | 42.02 | 42.60 | 41.56 | 42.01 | 386,467 | +0.02(+0.05%) |
Nov 03, 2022 | 41.71 | 42.25 | 41.34 | 41.99 | 312,199 | -0.25(-0.58%) |
Nov 02, 2022 | 42.80 | 43.69 | 42.21 | 42.24 | 610,908 | -0.56(-1.31%) |
Nov 01, 2022 | 42.53 | 43.21 | 42.00 | 42.80 | 519,011 | +0.45(+1.05%) |
Oct 31, 2022 | 42.90 | 42.92 | 42.28 | 42.35 | 2,840,393 | -0.61(-1.41%) |
Oct 28, 2022 | 42.16 | 43.00 | 42.15 | 42.96 | 556,496 | +0.80(+1.89%) |
Oct 27, 2022 | 41.77 | 42.57 | 41.77 | 42.16 | 574,563 | +0.75(+1.81%) |
Oct 26, 2022 | 41.13 | 41.75 | 40.66 | 41.41 | 650,015 | +0.64(+1.56%) |
Oct 25, 2022 | 40.00 | 41.06 | 39.82 | 40.78 | 771,048 | +0.75(+1.87%) |
Oct 24, 2022 | 39.96 | 40.58 | 39.60 | 40.03 | 571,664 | +0.10(+0.26%) |
Oct 21, 2022 | 38.90 | 40.26 | 38.56 | 39.93 | 636,825 | +1.24(+3.21%) |
Oct 20, 2022 | 39.32 | 39.32 | 38.56 | 38.68 | 442,844 | -0.40(-1.02%) |
Oct 19, 2022 | 38.45 | 39.21 | 38.43 | 39.08 | 397,143 | +0.06(+0.15%) |
Oct 18, 2022 | 38.84 | 39.28 | 38.66 | 39.02 | 504,892 | +0.66(+1.73%) |
Oct 17, 2022 | 38.02 | 38.87 | 37.64 | 38.36 | 433,649 | +0.90(+2.41%) |
Oct 14, 2022 | 38.42 | 38.61 | 37.20 | 37.46 | 383,975 | -0.63(-1.64%) |
Oct 13, 2022 | 36.42 | 38.24 | 36.12 | 38.08 | 567,522 | +1.30(+3.53%) |
Oct 12, 2022 | 37.68 | 37.68 | 36.73 | 36.78 | 449,331 | -1.08(-2.86%) |
Oct 11, 2022 | 37.23 | 38.25 | 37.15 | 37.87 | 589,314 | +0.60(+1.60%) |
Oct 10, 2022 | 37.15 | 37.65 | 37.15 | 37.27 | 393,182 | +0.29(+0.80%) |
Oct 07, 2022 | 37.60 | 37.66 | 36.72 | 36.97 | 562,131 | -0.75(-1.99%) |
Oct 06, 2022 | 38.26 | 38.26 | 37.41 | 37.72 | 470,682 | -0.68(-1.78%) |
Oct 05, 2022 | 38.43 | 38.70 | 37.92 | 38.41 | 426,624 | -0.47(-1.22%) |
Oct 04, 2022 | 37.90 | 39.13 | 37.90 | 38.88 | 477,102 | +0.98(+2.58%) |
Oct 03, 2022 | 37.49 | 38.43 | 36.59 | 37.90 | 645,516 | +1.19(+3.23%) |
Sep 30, 2022 | 37.91 | 37.92 | 36.62 | 36.72 | 1,025,727 | -0.96(-2.54%) |
Sep 29, 2022 | 39.25 | 39.25 | 37.36 | 37.68 | 549,793 | -1.71(-4.34%) |
Sep 28, 2022 | 39.38 | 39.72 | 38.99 | 39.38 | 574,974 | +0.38(+0.97%) |
Sep 27, 2022 | 40.30 | 40.43 | 38.90 | 39.01 | 453,146 | -1.18(-2.93%) |
Sep 26, 2022 | 40.49 | 40.88 | 39.93 | 40.18 | 564,598 | -0.40(-0.98%) |
Sep 23, 2022 | 41.22 | 41.33 | 40.18 | 40.58 | 706,830 | -0.91(-2.20%) |
Sep 22, 2022 | 41.26 | 41.78 | 40.73 | 41.49 | 351,768 | +0.22(+0.52%) |
Sep 21, 2022 | 42.38 | 42.66 | 41.26 | 41.27 | 496,548 | -0.76(-1.81%) |
Sep 20, 2022 | 42.29 | 42.43 | 41.50 | 42.04 | 436,027 | -0.65(-1.52%) |
Sep 19, 2022 | 41.72 | 42.73 | 41.72 | 42.69 | 401,988 | +0.61(+1.45%) |
Sep 16, 2022 | 41.54 | 42.33 | 41.46 | 42.07 | 1,057,856 | +0.42(+1.02%) |
Sep 15, 2022 | 42.01 | 42.26 | 41.55 | 41.65 | 443,586 | -0.69(-1.62%) |
Sep 14, 2022 | 41.36 | 42.36 | 41.28 | 42.34 | 419,309 | +0.92(+2.23%) |
Sep 13, 2022 | 42.20 | 42.51 | 41.16 | 41.42 | 455,355 | -1.34(-3.12%) |
Sep 12, 2022 | 41.92 | 42.95 | 41.85 | 42.75 | 465,204 | +1.10(+2.64%) |
Sep 09, 2022 | 42.06 | 42.32 | 41.34 | 41.65 | 525,061 | -1.27(-2.96%) |
Sep 08, 2022 | 42.97 | 43.35 | 42.69 | 42.92 | 389,742 | -0.33(-0.76%) |
Sep 07, 2022 | 41.99 | 43.29 | 41.93 | 43.25 | 351,300 | +1.26(+3.00%) |
Sep 06, 2022 | 42.06 | 42.67 | 41.80 | 41.99 | 445,002 | +0.14(+0.34%) |
Sep 02, 2022 | 42.34 | 42.79 | 41.66 | 41.85 | 463,049 | -0.23(-0.54%) |
Sep 01, 2022 | 41.29 | 42.18 | 41.27 | 42.07 | 386,955 | +0.56(+1.36%) |
Aug 31, 2022 | 41.85 | 42.01 | 41.39 | 41.51 | 539,896 | -0.54(-1.27%) |
Aug 30, 2022 | 42.92 | 42.92 | 41.95 | 42.05 | 367,816 | -0.78(-1.82%) |
Aug 29, 2022 | 42.85 | 43.09 | 42.37 | 42.83 | 183,598 | -0.11(-0.26%) |
Aug 26, 2022 | 43.57 | 43.61 | 42.80 | 42.94 | 232,215 | -0.56(-1.30%) |
Aug 25, 2022 | 42.71 | 43.58 | 42.64 | 43.50 | 246,553 | +0.72(+1.69%) |
Aug 24, 2022 | 42.99 | 43.00 | 42.43 | 42.78 | 237,989 | -0.38(-0.87%) |
Aug 23, 2022 | 43.34 | 43.59 | 43.05 | 43.16 | 273,075 | -0.33(-0.76%) |
Aug 22, 2022 | 44.15 | 44.29 | 43.36 | 43.48 | 297,966 | -0.89(-2.01%) |
Aug 19, 2022 | 44.09 | 44.56 | 44.03 | 44.38 | 355,753 | +0.18(+0.40%) |
Aug 18, 2022 | 44.27 | 44.60 | 43.97 | 44.20 | 324,036 | -0.07(-0.15%) |
Aug 17, 2022 | 44.32 | 44.48 | 43.94 | 44.27 | 428,755 | -0.08(-0.19%) |
Aug 16, 2022 | 43.95 | 44.44 | 43.89 | 44.35 | 374,617 | +0.31(+0.70%) |
Aug 15, 2022 | 43.55 | 44.37 | 43.38 | 44.04 | 443,743 | +0.31(+0.71%) |
Aug 12, 2022 | 42.96 | 43.77 | 42.86 | 43.73 | 306,482 | +0.93(+2.18%) |
Aug 11, 2022 | 43.02 | 43.31 | 42.72 | 42.80 | 344,426 | +0.05(+0.11%) |
Aug 10, 2022 | 42.88 | 43.05 | 42.44 | 42.75 | 414,507 | +0.28(+0.66%) |
Aug 09, 2022 | 42.33 | 42.75 | 41.90 | 42.47 | 400,154 | +0.26(+0.62%) |
Aug 08, 2022 | 42.18 | 42.68 | 41.93 | 42.21 | 380,672 | +0.18(+0.43%) |
Aug 05, 2022 | 42.58 | 42.67 | 41.69 | 42.03 | 415,836 | -1.01(-2.34%) |
Aug 04, 2022 | 42.53 | 43.86 | 42.23 | 43.03 | 384,987 | +0.53(+1.24%) |
Aug 03, 2022 | 42.65 | 42.85 | 42.01 | 42.51 | 353,233 | -0.48(-1.12%) |
Aug 02, 2022 | 43.12 | 43.30 | 42.80 | 42.99 | 340,063 | -0.05(-0.11%) |
Aug 01, 2022 | 43.28 | 43.32 | 42.41 | 43.03 | 396,540 | -0.40(-0.93%) |
Jul 29, 2022 | 43.52 | 43.96 | 43.37 | 43.44 | 1,051,070 | -0.15(-0.35%) |
Jul 28, 2022 | 42.78 | 43.73 | 42.43 | 43.59 | 496,107 | +1.09(+2.57%) |
Jul 27, 2022 | 41.90 | 42.63 | 41.83 | 42.50 | 457,564 | +0.44(+1.05%) |
Jul 26, 2022 | 41.66 | 42.12 | 41.39 | 42.06 | 282,920 | +0.36(+0.86%) |
Jul 25, 2022 | 40.89 | 41.74 | 40.63 | 41.70 | 415,655 | +1.08(+2.66%) |
Jul 22, 2022 | 40.56 | 40.77 | 40.05 | 40.62 | 316,212 | +0.26(+0.65%) |
Jul 21, 2022 | 40.24 | 40.36 | 39.66 | 40.35 | 281,064 | -0.30(-0.74%) |
Jul 20, 2022 | 41.11 | 41.11 | 40.32 | 40.65 | 381,349 | -0.81(-1.95%) |
Jul 19, 2022 | 41.18 | 41.59 | 41.18 | 41.46 | 286,457 | +0.70(+1.71%) |
Jul 18, 2022 | 41.67 | 41.67 | 40.74 | 40.77 | 271,670 | -0.67(-1.61%) |
Jul 15, 2022 | 41.32 | 41.47 | 40.62 | 41.43 | 352,523 | +0.52(+1.26%) |
Jul 14, 2022 | 40.24 | 41.00 | 40.17 | 40.92 | 279,173 | -0.02(-0.05%) |
Jul 13, 2022 | 40.56 | 41.26 | 40.52 | 40.94 | 246,377 | +0.05(+0.12%) |
Jul 12, 2022 | 40.91 | 41.59 | 40.62 | 40.89 | 281,123 | -0.29(-0.71%) |
Jul 11, 2022 | 41.18 | 41.47 | 40.78 | 41.18 | 227,713 | +0.08(+0.21%) |
Jul 08, 2022 | 41.37 | 41.37 | 40.92 | 41.10 | 198,453 | -0.15(-0.36%) |
Jul 07, 2022 | 41.53 | 41.71 | 41.12 | 41.25 | 259,395 | -0.09(-0.23%) |
Jul 06, 2022 | 40.55 | 41.58 | 40.36 | 41.34 | 349,661 | +0.79(+1.95%) |
Jul 05, 2022 | 42.51 | 42.62 | 40.11 | 40.55 | 480,194 | -2.23(-5.21%) |
Jul 01, 2022 | 41.82 | 42.80 | 41.64 | 42.78 | 389,446 | +0.90(+2.16%) |
Jun 30, 2022 | 41.30 | 41.97 | 41.21 | 41.88 | 328,282 | +0.31(+0.75%) |
Jun 29, 2022 | 42.04 | 42.20 | 41.22 | 41.57 | 417,373 | -0.49(-1.16%) |
Jun 28, 2022 | 42.25 | 42.70 | 41.87 | 42.06 | 398,455 | +0.15(+0.36%) |
Jun 27, 2022 | 41.29 | 42.02 | 41.22 | 41.90 | 286,387 | +0.80(+1.94%) |
Jun 24, 2022 | 40.20 | 41.42 | 40.16 | 41.11 | 911,739 | +0.98(+2.44%) |
Jun 23, 2022 | 40.44 | 40.72 | 39.94 | 40.13 | 570,798 | -0.02(-0.05%) |
Jun 22, 2022 | 39.41 | 40.53 | 39.39 | 40.15 | 444,177 | +0.45(+1.14%) |
Jun 21, 2022 | 39.01 | 40.06 | 38.56 | 39.69 | 481,790 | +0.83(+2.13%) |
Jun 17, 2022 | 40.21 | 40.48 | 38.55 | 38.87 | 1,224,490 | -0.96(-2.41%) |
Jun 16, 2022 | 39.96 | 40.02 | 39.26 | 39.83 | 670,504 | -0.54(-1.33%) |
Jun 15, 2022 | 40.33 | 41.18 | 40.01 | 40.36 | 873,869 | +0.29(+0.73%) |
Jun 14, 2022 | 40.75 | 41.03 | 39.52 | 40.07 | 619,553 | -0.99(-2.42%) |
Jun 13, 2022 | 42.49 | 42.72 | 40.82 | 41.07 | 689,949 | -1.87(-4.37%) |
Jun 10, 2022 | 42.63 | 43.39 | 42.34 | 42.94 | 350,610 | +0.00(+0.00%) |
Jun 09, 2022 | 43.40 | 43.70 | 42.79 | 42.94 | 406,019 | -0.37(-0.86%) |
Jun 08, 2022 | 43.58 | 43.89 | 43.25 | 43.31 | 335,801 | -0.40(-0.92%) |
Jun 07, 2022 | 43.52 | 43.79 | 43.04 | 43.71 | 288,997 | +0.17(+0.39%) |
Jun 06, 2022 | 43.48 | 43.98 | 43.10 | 43.55 | 498,306 | +0.51(+1.19%) |
Jun 03, 2022 | 43.17 | 43.37 | 42.81 | 43.03 | 282,185 | -0.40(-0.92%) |
Jun 02, 2022 | 43.01 | 43.47 | 41.99 | 43.43 | 338,108 | +0.62(+1.46%) |
Jun 01, 2022 | 43.01 | 43.01 | 42.30 | 42.81 | 373,759 | -0.02(-0.04%) |
May 31, 2022 | 42.88 | 43.09 | 42.42 | 42.83 | 749,362 | -0.34(-0.78%) |
May 27, 2022 | 42.97 | 43.28 | 42.86 | 43.16 | 335,199 | +0.08(+0.19%) |
May 26, 2022 | 43.38 | 43.45 | 42.88 | 43.08 | 382,314 | +0.01(+0.02%) |
May 25, 2022 | 42.87 | 43.30 | 42.59 | 43.07 | 480,054 | +0.14(+0.33%) |
May 24, 2022 | 42.28 | 43.03 | 41.74 | 42.93 | 459,520 | +0.62(+1.48%) |
May 23, 2022 | 42.30 | 42.76 | 41.91 | 42.31 | 379,382 | +0.42(+1.00%) |
May 20, 2022 | 42.42 | 42.53 | 41.08 | 41.89 | 610,783 | -0.56(-1.32%) |
May 19, 2022 | 42.20 | 42.67 | 41.95 | 42.45 | 621,638 | -0.03(-0.07%) |
May 18, 2022 | 42.70 | 43.18 | 42.22 | 42.47 | 462,417 | +0.13(+0.31%) |
May 17, 2022 | 41.94 | 42.36 | 41.17 | 42.34 | 357,326 | +0.72(+1.73%) |
May 16, 2022 | 41.14 | 41.76 | 40.93 | 41.62 | 413,957 | +0.57(+1.39%) |
May 13, 2022 | 40.87 | 41.18 | 40.39 | 41.06 | 436,069 | +0.34(+0.82%) |
May 12, 2022 | 40.81 | 40.92 | 39.88 | 40.72 | 526,188 | -0.10(-0.25%) |
May 11, 2022 | 40.90 | 41.66 | 40.51 | 40.82 | 505,598 | -0.07(-0.18%) |
May 10, 2022 | 41.26 | 41.80 | 40.26 | 40.90 | 535,945 | -0.34(-0.81%) |
May 09, 2022 | 40.57 | 41.62 | 40.43 | 41.23 | 636,872 | +0.42(+1.03%) |
May 06, 2022 | 40.03 | 41.02 | 40.03 | 40.81 | 548,738 | +0.53(+1.32%) |
May 05, 2022 | 41.99 | 41.99 | 39.92 | 40.28 | 641,952 | -1.32(-3.16%) |
May 04, 2022 | 41.06 | 41.66 | 40.85 | 41.60 | 578,076 | +0.72(+1.76%) |
May 03, 2022 | 40.12 | 40.92 | 39.84 | 40.88 | 732,807 | +0.97(+2.43%) |