Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 43.09 | 43.17 | 43.00 | 43.15 | 32,015 | -0.01(-0.02%) |
May 30, 2023 | 42.99 | 43.16 | 42.89 | 43.16 | 53,631 | +0.25(+0.58%) |
May 26, 2023 | 42.81 | 42.92 | 42.12 | 42.91 | 22,046 | +0.15(+0.35%) |
May 25, 2023 | 42.97 | 42.98 | 42.76 | 42.76 | 11,002 | -0.28(-0.65%) |
May 24, 2023 | 43.08 | 43.12 | 42.92 | 43.04 | 171,978 | -0.06(-0.14%) |
May 23, 2023 | 43.04 | 43.18 | 42.99 | 43.10 | 539,393 | +0.03(+0.07%) |
May 22, 2023 | 43.10 | 43.21 | 43.07 | 43.07 | 126,923 | -0.03(-0.07%) |
May 19, 2023 | 43.06 | 43.68 | 43.02 | 43.10 | 299,725 | +0.02(+0.05%) |
May 18, 2023 | 43.10 | 43.20 | 42.94 | 43.08 | 102,502 | -0.16(-0.37%) |
May 17, 2023 | 43.22 | 43.25 | 43.16 | 43.24 | 120,738 | +0.01(+0.02%) |
May 16, 2023 | 43.30 | 43.30 | 43.22 | 43.23 | 42,845 | -0.14(-0.32%) |
May 15, 2023 | 43.34 | 43.57 | 43.31 | 43.37 | 27,974 | +0.10(+0.23%) |
May 12, 2023 | 43.53 | 43.56 | 43.27 | 43.27 | 16,894 | -0.29(-0.67%) |
May 11, 2023 | 43.59 | 43.59 | 43.46 | 43.56 | 13,339 | -0.04(-0.09%) |
May 10, 2023 | 43.47 | 43.63 | 43.43 | 43.60 | 97,083 | +0.24(+0.55%) |
May 09, 2023 | 43.28 | 43.39 | 43.26 | 43.36 | 37,581 | -0.03(-0.07%) |
May 08, 2023 | 43.42 | 43.45 | 43.29 | 43.39 | 33,364 | -0.09(-0.21%) |
May 05, 2023 | 43.43 | 43.49 | 43.35 | 43.48 | 100,845 | +0.02(+0.05%) |
May 04, 2023 | 43.52 | 43.55 | 43.40 | 43.46 | 32,616 | -0.17(-0.39%) |
May 03, 2023 | 43.49 | 43.67 | 43.40 | 43.63 | 66,313 | +0.20(+0.46%) |
May 02, 2023 | 43.33 | 43.47 | 43.28 | 43.43 | 27,902 | +0.23(+0.53%) |
May 01, 2023 | 43.43 | 43.45 | 43.10 | 43.20 | 176,423 | -0.57(-1.30%) |
Apr 28, 2023 | 43.54 | 43.77 | 43.54 | 43.77 | 14,462 | +0.34(+0.78%) |
Apr 27, 2023 | 43.54 | 43.54 | 43.39 | 43.43 | 38,487 | -0.11(-0.25%) |
Apr 26, 2023 | 43.65 | 43.67 | 43.48 | 43.54 | 11,964 | -0.04(-0.09%) |
Apr 25, 2023 | 43.65 | 43.70 | 43.56 | 43.58 | 13,375 | +0.06(+0.14%) |
Apr 24, 2023 | 43.53 | 43.60 | 43.51 | 43.52 | 11,777 | +0.09(+0.21%) |
Apr 21, 2023 | 43.56 | 43.69 | 43.39 | 43.43 | 98,671 | -0.20(-0.46%) |
Apr 20, 2023 | 43.51 | 43.71 | 43.49 | 43.63 | 99,448 | +0.07(+0.16%) |
Apr 19, 2023 | 43.54 | 43.77 | 43.41 | 43.56 | 216,997 | -0.04(-0.09%) |
Apr 18, 2023 | 43.58 | 43.74 | 43.55 | 43.60 | 21,776 | +0.04(+0.09%) |
Apr 17, 2023 | 43.62 | 43.66 | 43.49 | 43.56 | 22,812 | -0.17(-0.39%) |
Apr 14, 2023 | 43.67 | 43.74 | 43.54 | 43.73 | 52,019 | -0.08(-0.18%) |
Apr 13, 2023 | 43.73 | 43.84 | 43.65 | 43.81 | 35,749 | +0.14(+0.32%) |
Apr 12, 2023 | 43.64 | 43.81 | 43.54 | 43.67 | 8,215 | +0.08(+0.18%) |
Apr 11, 2023 | 43.55 | 43.60 | 43.44 | 43.59 | 24,096 | +0.11(+0.25%) |
Apr 10, 2023 | 43.42 | 43.50 | 43.29 | 43.48 | 10,089 | -0.19(-0.44%) |
Apr 06, 2023 | 43.61 | 43.74 | 43.52 | 43.67 | 26,268 | +0.03(+0.07%) |
Apr 05, 2023 | 43.62 | 43.68 | 43.51 | 43.64 | 31,597 | +0.04(+0.09%) |
Apr 04, 2023 | 43.45 | 43.65 | 43.33 | 43.60 | 52,757 | +0.08(+0.18%) |
Apr 03, 2023 | 43.40 | 43.55 | 43.33 | 43.52 | 35,198 | -0.04(-0.09%) |
Mar 31, 2023 | 43.43 | 43.58 | 43.35 | 43.56 | 23,402 | +0.18(+0.41%) |
Mar 30, 2023 | 43.26 | 43.42 | 43.18 | 43.38 | 42,354 | +0.27(+0.63%) |
Mar 29, 2023 | 43.09 | 43.40 | 43.01 | 43.11 | 193,129 | +0.01(+0.02%) |
Mar 28, 2023 | 43.08 | 43.54 | 43.01 | 43.10 | 171,006 | -0.02(-0.05%) |
Mar 27, 2023 | 43.00 | 43.66 | 43.00 | 43.12 | 14,859 | -0.18(-0.42%) |
Mar 24, 2023 | 43.30 | 43.34 | 43.20 | 43.30 | 8,591 | -0.11(-0.25%) |
Mar 23, 2023 | 43.32 | 43.44 | 43.23 | 43.41 | 55,189 | +0.08(+0.18%) |
Mar 22, 2023 | 43.04 | 43.44 | 42.96 | 43.33 | 57,313 | +0.29(+0.67%) |
Mar 21, 2023 | 42.94 | 43.09 | 42.87 | 43.04 | 51,398 | +0.23(+0.54%) |
Mar 20, 2023 | 43.07 | 43.10 | 42.81 | 42.81 | 49,115 | -0.20(-0.45%) |
Mar 17, 2023 | 43.13 | 43.25 | 43.01 | 43.01 | 17,425 | -0.13(-0.31%) |
Mar 16, 2023 | 43.15 | 43.23 | 43.00 | 43.14 | 30,432 | -0.03(-0.07%) |
Mar 15, 2023 | 43.11 | 43.26 | 42.98 | 43.17 | 78,052 | +0.01(+0.02%) |
Mar 14, 2023 | 43.21 | 43.23 | 43.03 | 43.16 | 20,689 | -0.02(-0.05%) |
Mar 13, 2023 | 43.38 | 43.38 | 43.11 | 43.18 | 35,368 | -0.11(-0.25%) |
Mar 10, 2023 | 43.13 | 43.31 | 43.13 | 43.29 | 22,884 | +0.27(+0.63%) |
Mar 09, 2023 | 42.96 | 43.15 | 42.90 | 43.02 | 19,743 | -0.01(-0.02%) |
Mar 08, 2023 | 43.15 | 43.30 | 42.93 | 43.03 | 39,646 | -0.20(-0.46%) |
Mar 07, 2023 | 43.17 | 43.29 | 42.95 | 43.23 | 512,781 | +0.12(+0.28%) |
Mar 06, 2023 | 43.26 | 43.32 | 43.06 | 43.11 | 16,759 | -0.10(-0.23%) |
Mar 03, 2023 | 43.04 | 43.34 | 42.94 | 43.21 | 298,095 | +0.35(+0.82%) |
Mar 02, 2023 | 42.82 | 42.87 | 42.72 | 42.86 | 10,311 | +0.00(+0.00%) |
Mar 01, 2023 | 43.02 | 43.06 | 42.84 | 42.86 | 50,133 | -0.31(-0.72%) |
Feb 28, 2023 | 43.17 | 43.26 | 43.11 | 43.17 | 78,775 | -0.13(-0.30%) |
Feb 27, 2023 | 43.16 | 43.32 | 43.16 | 43.30 | 57,732 | +0.14(+0.32%) |
Feb 24, 2023 | 43.18 | 43.22 | 42.97 | 43.16 | 36,624 | -0.16(-0.37%) |
Feb 23, 2023 | 43.20 | 43.36 | 43.10 | 43.32 | 85,070 | +0.31(+0.72%) |
Feb 22, 2023 | 43.02 | 43.12 | 42.88 | 43.01 | 43,659 | -0.05(-0.12%) |
Feb 21, 2023 | 43.20 | 43.41 | 42.96 | 43.06 | 61,617 | -0.40(-0.92%) |
Feb 17, 2023 | 43.43 | 43.47 | 43.30 | 43.46 | 14,141 | -0.03(-0.07%) |
Feb 16, 2023 | 43.52 | 43.58 | 43.39 | 43.49 | 130,419 | -0.02(-0.05%) |
Feb 15, 2023 | 43.60 | 43.63 | 43.51 | 43.51 | 36,655 | -0.20(-0.46%) |
Feb 14, 2023 | 43.68 | 43.74 | 43.55 | 43.71 | 32,510 | -0.02(-0.05%) |
Feb 13, 2023 | 43.72 | 43.76 | 43.67 | 43.73 | 24,924 | +0.07(+0.16%) |
Feb 10, 2023 | 43.85 | 43.85 | 43.62 | 43.66 | 58,905 | -0.25(-0.57%) |
Feb 09, 2023 | 44.11 | 44.11 | 43.74 | 43.91 | 67,862 | -0.06(-0.14%) |
Feb 08, 2023 | 44.04 | 44.05 | 43.92 | 43.97 | 40,616 | +0.04(+0.09%) |
Feb 07, 2023 | 43.99 | 44.23 | 43.83 | 43.93 | 66,236 | -0.02(-0.05%) |
Feb 06, 2023 | 44.01 | 44.10 | 43.94 | 43.95 | 22,804 | -0.43(-0.97%) |
Feb 03, 2023 | 44.25 | 44.50 | 44.21 | 44.38 | 227,163 | -0.17(-0.38%) |
Feb 02, 2023 | 44.60 | 44.62 | 44.40 | 44.55 | 62,780 | +0.00(+0.00%) |
Feb 01, 2023 | 44.08 | 44.56 | 44.08 | 44.55 | 82,639 | +0.26(+0.59%) |
Jan 31, 2023 | 44.16 | 44.31 | 44.05 | 44.29 | 57,834 | +0.19(+0.43%) |
Jan 30, 2023 | 44.14 | 44.22 | 44.00 | 44.10 | 61,338 | -0.19(-0.43%) |
Jan 27, 2023 | 44.19 | 44.44 | 44.12 | 44.29 | 30,828 | +0.04(+0.09%) |
Jan 26, 2023 | 44.15 | 44.33 | 44.15 | 44.25 | 18,028 | -0.05(-0.11%) |
Jan 25, 2023 | 44.20 | 44.33 | 44.16 | 44.30 | 63,460 | +0.05(+0.11%) |
Jan 24, 2023 | 44.10 | 44.26 | 44.00 | 44.25 | 18,755 | +0.20(+0.45%) |
Jan 23, 2023 | 44.08 | 44.15 | 44.00 | 44.05 | 16,721 | -0.03(-0.07%) |
Jan 20, 2023 | 44.03 | 44.14 | 44.00 | 44.08 | 49,588 | -0.04(-0.09%) |
Jan 19, 2023 | 44.01 | 44.16 | 43.90 | 44.12 | 49,899 | +0.08(+0.18%) |
Jan 18, 2023 | 44.30 | 44.30 | 43.88 | 44.04 | 246,288 | -0.09(-0.20%) |
Jan 17, 2023 | 43.91 | 44.16 | 43.91 | 44.13 | 80,087 | +0.18(+0.41%) |
Jan 13, 2023 | 43.90 | 44.04 | 43.90 | 43.95 | 31,917 | +0.04(+0.09%) |
Jan 12, 2023 | 43.76 | 44.01 | 43.63 | 43.91 | 21,218 | +0.12(+0.27%) |
Jan 11, 2023 | 43.66 | 43.82 | 43.66 | 43.79 | 12,771 | +0.15(+0.34%) |
Jan 10, 2023 | 43.46 | 43.64 | 43.39 | 43.64 | 238,249 | -0.02(-0.05%) |
Jan 09, 2023 | 43.38 | 43.71 | 43.36 | 43.66 | 147,602 | +0.11(+0.25%) |
Jan 06, 2023 | 43.17 | 43.57 | 43.17 | 43.55 | 30,818 | +0.56(+1.30%) |
Jan 05, 2023 | 43.06 | 43.11 | 42.77 | 42.99 | 99,139 | -0.26(-0.60%) |
Jan 04, 2023 | 43.01 | 43.28 | 43.01 | 43.25 | 47,173 | +0.45(+1.05%) |
Jan 03, 2023 | 43.02 | 43.02 | 42.78 | 42.80 | 14,058 | +0.04(+0.09%) |
Dec 30, 2022 | 42.76 | 42.76 | 42.63 | 42.76 | 10,115 | -0.12(-0.28%) |
Dec 29, 2022 | 42.68 | 42.89 | 42.68 | 42.88 | 24,249 | +0.35(+0.81%) |
Dec 28, 2022 | 42.77 | 42.77 | 42.53 | 42.53 | 28,110 | -0.23(-0.53%) |
Dec 27, 2022 | 42.69 | 42.79 | 42.64 | 42.76 | 19,357 | -0.09(-0.21%) |
Dec 23, 2022 | 42.72 | 42.94 | 42.72 | 42.85 | 24,397 | +0.02(+0.05%) |
Dec 22, 2022 | 42.83 | 42.99 | 42.81 | 42.83 | 21,470 | -0.21(-0.49%) |
Dec 21, 2022 | 42.87 | 43.10 | 42.87 | 43.04 | 29,480 | +0.18(+0.42%) |
Dec 20, 2022 | 42.80 | 42.87 | 42.70 | 42.86 | 54,528 | -0.02(-0.05%) |
Dec 19, 2022 | 42.91 | 43.00 | 42.79 | 42.88 | 42,326 | -0.08(-0.19%) |
Dec 16, 2022 | 42.90 | 43.01 | 42.84 | 42.96 | 30,985 | -0.06(-0.14%) |
Dec 15, 2022 | 43.19 | 43.21 | 42.95 | 43.02 | 12,027 | -0.42(-0.97%) |
Dec 14, 2022 | 43.27 | 43.52 | 43.15 | 43.44 | 31,530 | +0.02(+0.05%) |
Dec 13, 2022 | 43.72 | 43.72 | 43.27 | 43.42 | 32,284 | +0.31(+0.72%) |
Dec 12, 2022 | 43.02 | 43.12 | 42.90 | 43.11 | 25,374 | +0.18(+0.42%) |
Dec 09, 2022 | 43.00 | 43.12 | 42.82 | 42.93 | 214,513 | -0.18(-0.42%) |
Dec 08, 2022 | 43.12 | 43.24 | 43.03 | 43.11 | 22,237 | -0.08(-0.19%) |
Dec 07, 2022 | 42.94 | 43.19 | 42.94 | 43.19 | 49,727 | +0.29(+0.68%) |
Dec 06, 2022 | 42.80 | 42.98 | 42.70 | 42.90 | 120,054 | +0.00(+0.00%) |
Dec 05, 2022 | 42.96 | 43.01 | 42.80 | 42.90 | 35,497 | -0.28(-0.65%) |
Dec 02, 2022 | 42.73 | 43.22 | 42.73 | 43.18 | 14,744 | -0.06(-0.14%) |
Dec 01, 2022 | 42.94 | 43.24 | 42.81 | 43.24 | 35,263 | +0.39(+0.91%) |
Nov 30, 2022 | 42.47 | 42.93 | 42.46 | 42.85 | 34,234 | +0.20(+0.47%) |
Nov 29, 2022 | 42.52 | 42.67 | 42.45 | 42.65 | 114,834 | +0.28(+0.66%) |
Nov 28, 2022 | 42.36 | 42.47 | 42.28 | 42.37 | 146,473 | +0.15(+0.36%) |
Nov 25, 2022 | 42.15 | 42.28 | 42.12 | 42.22 | 36,088 | +0.10(+0.24%) |
Nov 23, 2022 | 41.95 | 42.18 | 41.95 | 42.12 | 32,395 | +0.20(+0.48%) |
Nov 22, 2022 | 41.86 | 41.96 | 41.25 | 41.92 | 97,724 | +0.15(+0.36%) |
Nov 21, 2022 | 41.88 | 41.92 | 41.73 | 41.77 | 139,384 | +0.02(+0.05%) |
Nov 18, 2022 | 41.82 | 41.82 | 41.66 | 41.75 | 16,040 | -0.04(-0.10%) |
Nov 17, 2022 | 41.61 | 41.84 | 41.61 | 41.79 | 115,717 | +0.01(+0.01%) |
Nov 16, 2022 | 41.69 | 41.87 | 41.66 | 41.78 | 68,448 | +0.03(+0.08%) |
Nov 15, 2022 | 41.56 | 41.78 | 41.35 | 41.75 | 19,422 | +0.35(+0.85%) |
Nov 14, 2022 | 41.37 | 41.47 | 41.34 | 41.40 | 92,073 | -0.02(-0.05%) |
Nov 11, 2022 | 41.27 | 41.45 | 41.22 | 41.42 | 25,867 | +0.03(+0.07%) |
Nov 10, 2022 | 40.85 | 41.52 | 40.85 | 41.39 | 64,991 | +1.03(+2.55%) |
Nov 09, 2022 | 40.46 | 40.68 | 40.00 | 40.36 | 26,986 | -0.15(-0.37%) |
Nov 08, 2022 | 40.40 | 40.63 | 40.40 | 40.51 | 9,642 | +0.09(+0.22%) |
Nov 07, 2022 | 40.43 | 40.47 | 40.30 | 40.42 | 12,722 | -0.13(-0.32%) |
Nov 04, 2022 | 40.28 | 40.55 | 40.25 | 40.55 | 15,742 | +0.31(+0.77%) |
Nov 03, 2022 | 39.92 | 40.27 | 39.92 | 40.24 | 27,783 | +0.13(+0.32%) |
Nov 02, 2022 | 40.31 | 40.64 | 40.04 | 40.11 | 49,469 | -0.27(-0.67%) |
Nov 01, 2022 | 40.26 | 40.43 | 40.15 | 40.38 | 12,159 | +0.25(+0.62%) |
Oct 31, 2022 | 40.15 | 40.27 | 40.12 | 40.13 | 20,698 | -0.38(-0.94%) |
Oct 28, 2022 | 40.35 | 40.54 | 40.35 | 40.51 | 47,261 | +0.10(+0.25%) |
Oct 27, 2022 | 40.35 | 40.58 | 40.30 | 40.41 | 44,810 | +0.11(+0.27%) |
Oct 26, 2022 | 40.16 | 40.47 | 40.16 | 40.30 | 52,066 | -0.09(-0.22%) |
Oct 25, 2022 | 40.08 | 40.39 | 40.08 | 40.39 | 17,349 | +0.19(+0.47%) |
Oct 24, 2022 | 40.07 | 40.26 | 40.05 | 40.20 | 29,537 | +0.02(+0.05%) |
Oct 21, 2022 | 39.97 | 40.32 | 39.97 | 40.18 | 73,574 | +0.03(+0.07%) |
Oct 20, 2022 | 40.28 | 40.49 | 40.05 | 40.15 | 11,768 | -0.23(-0.57%) |
Oct 19, 2022 | 40.50 | 40.53 | 40.31 | 40.38 | 19,935 | -0.37(-0.91%) |
Oct 18, 2022 | 40.63 | 40.76 | 40.46 | 40.75 | 17,583 | +0.12(+0.30%) |
Oct 17, 2022 | 40.66 | 40.88 | 40.51 | 40.63 | 24,115 | +0.09(+0.22%) |
Oct 14, 2022 | 40.83 | 40.89 | 40.48 | 40.54 | 41,986 | -0.16(-0.39%) |
Oct 13, 2022 | 40.32 | 40.92 | 40.32 | 40.70 | 11,366 | -0.25(-0.61%) |
Oct 12, 2022 | 40.83 | 41.02 | 40.83 | 40.95 | 15,496 | +0.02(+0.05%) |
Oct 11, 2022 | 40.86 | 41.17 | 40.86 | 40.93 | 18,807 | -0.15(-0.35%) |
Oct 10, 2022 | 41.18 | 41.19 | 40.93 | 41.08 | 24,012 | -0.07(-0.18%) |
Oct 07, 2022 | 41.22 | 41.30 | 41.06 | 41.15 | 135,962 | -0.15(-0.36%) |
Oct 06, 2022 | 41.66 | 41.66 | 41.14 | 41.30 | 126,037 | -0.32(-0.77%) |
Oct 05, 2022 | 41.62 | 41.78 | 41.53 | 41.62 | 20,014 | -0.39(-0.93%) |
Oct 04, 2022 | 41.97 | 42.07 | 41.83 | 42.01 | 110,026 | +0.44(+1.06%) |
Oct 03, 2022 | 41.47 | 41.80 | 41.40 | 41.57 | 26,728 | +0.25(+0.61%) |
Sep 30, 2022 | 41.42 | 41.47 | 41.24 | 41.32 | 18,519 | -0.16(-0.39%) |
Sep 29, 2022 | 41.40 | 41.48 | 41.14 | 41.48 | 15,871 | -0.22(-0.53%) |
Sep 28, 2022 | 41.45 | 41.75 | 41.45 | 41.70 | 60,443 | +0.35(+0.85%) |
Sep 27, 2022 | 41.76 | 41.76 | 41.30 | 41.35 | 88,718 | -0.29(-0.70%) |
Sep 26, 2022 | 41.96 | 41.96 | 41.53 | 41.64 | 79,342 | -0.44(-1.05%) |
Sep 23, 2022 | 42.18 | 42.19 | 41.85 | 42.08 | 38,111 | -0.15(-0.36%) |
Sep 22, 2022 | 42.33 | 42.39 | 42.13 | 42.23 | 49,178 | -0.25(-0.59%) |
Sep 21, 2022 | 42.54 | 42.81 | 42.43 | 42.48 | 162,630 | -0.13(-0.31%) |
Sep 20, 2022 | 42.53 | 42.70 | 42.47 | 42.61 | 180,434 | -0.18(-0.42%) |
Sep 19, 2022 | 42.75 | 42.85 | 42.75 | 42.79 | 9,578 | -0.06(-0.14%) |
Sep 16, 2022 | 42.69 | 42.93 | 42.69 | 42.85 | 30,144 | +0.10(+0.23%) |
Sep 15, 2022 | 42.96 | 42.96 | 42.67 | 42.75 | 35,380 | -0.08(-0.19%) |
Sep 14, 2022 | 42.84 | 43.03 | 42.81 | 42.83 | 69,139 | -0.11(-0.26%) |
Sep 13, 2022 | 42.85 | 42.97 | 42.85 | 42.94 | 77,541 | -0.28(-0.65%) |
Sep 12, 2022 | 43.26 | 43.39 | 43.14 | 43.22 | 43,095 | -0.03(-0.07%) |
Sep 09, 2022 | 43.10 | 43.28 | 43.10 | 43.25 | 13,682 | +0.12(+0.28%) |
Sep 08, 2022 | 43.07 | 43.22 | 43.07 | 43.13 | 22,545 | -0.09(-0.21%) |
Sep 07, 2022 | 42.89 | 43.27 | 42.89 | 43.22 | 75,923 | +0.30(+0.70%) |
Sep 06, 2022 | 43.02 | 43.06 | 42.91 | 42.92 | 15,174 | -0.30(-0.69%) |
Sep 02, 2022 | 43.29 | 43.40 | 43.15 | 43.22 | 20,557 | +0.16(+0.37%) |
Sep 01, 2022 | 43.05 | 43.14 | 42.97 | 43.06 | 23,687 | -0.37(-0.85%) |
Aug 31, 2022 | 43.50 | 43.50 | 43.41 | 43.43 | 4,146 | -0.09(-0.21%) |
Aug 30, 2022 | 43.59 | 43.64 | 43.41 | 43.52 | 9,363 | -0.11(-0.25%) |
Aug 29, 2022 | 43.54 | 43.66 | 43.52 | 43.63 | 72,630 | +0.00(+0.00%) |
Aug 26, 2022 | 43.86 | 43.95 | 43.56 | 43.63 | 17,908 | -0.38(-0.86%) |
Aug 25, 2022 | 43.72 | 44.01 | 43.70 | 44.01 | 14,151 | +0.30(+0.69%) |
Aug 24, 2022 | 43.62 | 43.79 | 43.60 | 43.71 | 39,008 | -0.11(-0.25%) |
Aug 23, 2022 | 43.55 | 43.88 | 43.55 | 43.82 | 85,049 | +0.32(+0.74%) |
Aug 22, 2022 | 43.56 | 43.63 | 43.37 | 43.50 | 42,778 | -0.11(-0.25%) |
Aug 19, 2022 | 43.82 | 43.82 | 43.58 | 43.61 | 21,459 | -0.28(-0.64%) |
Aug 18, 2022 | 43.90 | 43.98 | 43.81 | 43.89 | 19,033 | -0.16(-0.36%) |
Aug 17, 2022 | 43.94 | 44.05 | 43.84 | 44.05 | 28,240 | -0.09(-0.20%) |
Aug 16, 2022 | 44.08 | 44.28 | 44.08 | 44.14 | 27,437 | -0.07(-0.16%) |
Aug 15, 2022 | 44.20 | 44.34 | 44.18 | 44.21 | 21,961 | -0.02(-0.05%) |
Aug 12, 2022 | 44.00 | 44.23 | 43.91 | 44.23 | 120,823 | +0.26(+0.59%) |
Aug 11, 2022 | 43.97 | 44.30 | 43.90 | 43.97 | 305,878 | +0.14(+0.32%) |
Aug 10, 2022 | 43.77 | 44.01 | 43.72 | 43.83 | 36,429 | +0.43(+0.99%) |
Aug 09, 2022 | 43.54 | 43.64 | 43.40 | 43.40 | 33,167 | -0.34(-0.78%) |
Aug 08, 2022 | 43.63 | 43.80 | 43.63 | 43.74 | 19,039 | +0.35(+0.81%) |
Aug 05, 2022 | 43.30 | 43.51 | 43.30 | 43.39 | 54,751 | -0.33(-0.75%) |
Aug 04, 2022 | 43.60 | 43.72 | 43.52 | 43.72 | 73,073 | +0.06(+0.14%) |
Aug 03, 2022 | 43.30 | 43.66 | 43.28 | 43.66 | 26,812 | +0.42(+0.97%) |
Aug 02, 2022 | 43.40 | 43.44 | 43.13 | 43.24 | 19,710 | -0.26(-0.60%) |
Aug 01, 2022 | 43.19 | 43.52 | 43.19 | 43.50 | 17,696 | +0.06(+0.14%) |
Jul 29, 2022 | 43.24 | 43.45 | 43.24 | 43.44 | 19,724 | +0.27(+0.63%) |
Jul 28, 2022 | 43.10 | 43.29 | 43.06 | 43.17 | 23,040 | +0.34(+0.79%) |
Jul 27, 2022 | 42.59 | 42.83 | 42.55 | 42.83 | 23,596 | +0.36(+0.85%) |
Jul 26, 2022 | 42.63 | 42.63 | 42.45 | 42.47 | 17,684 | -0.13(-0.31%) |
Jul 25, 2022 | 42.55 | 42.71 | 42.55 | 42.60 | 48,473 | -0.06(-0.14%) |
Jul 22, 2022 | 42.50 | 42.67 | 42.50 | 42.66 | 26,393 | +0.29(+0.68%) |
Jul 21, 2022 | 42.16 | 42.37 | 42.16 | 42.37 | 30,774 | +0.35(+0.83%) |
Jul 20, 2022 | 41.97 | 42.13 | 41.88 | 42.02 | 121,370 | -0.03(-0.07%) |
Jul 19, 2022 | 41.89 | 42.05 | 41.86 | 42.05 | 61,986 | +0.15(+0.35%) |
Jul 18, 2022 | 41.96 | 42.04 | 41.89 | 41.90 | 69,544 | -0.11(-0.25%) |
Jul 15, 2022 | 42.05 | 42.11 | 41.91 | 42.01 | 21,769 | +0.11(+0.26%) |
Jul 14, 2022 | 41.92 | 41.97 | 41.79 | 41.90 | 100,188 | -0.12(-0.29%) |
Jul 13, 2022 | 41.61 | 42.03 | 41.61 | 42.02 | 72,145 | +0.07(+0.17%) |
Jul 12, 2022 | 42.28 | 42.37 | 41.75 | 41.95 | 126,121 | -0.42(-0.99%) |
Jul 11, 2022 | 42.54 | 42.61 | 42.34 | 42.37 | 167,237 | -0.23(-0.54%) |
Jul 08, 2022 | 42.49 | 42.68 | 42.47 | 42.60 | 31,781 | -0.01(-0.02%) |
Jul 07, 2022 | 42.65 | 42.73 | 42.61 | 42.61 | 24,549 | -0.08(-0.19%) |
Jul 06, 2022 | 42.67 | 42.81 | 42.56 | 42.69 | 42,796 | +0.00(+0.00%) |
Jul 05, 2022 | 42.70 | 42.75 | 42.61 | 42.69 | 18,111 | -0.33(-0.77%) |
Jul 01, 2022 | 42.97 | 43.05 | 42.85 | 43.02 | 27,611 | +0.19(+0.44%) |
Jun 30, 2022 | 42.74 | 43.01 | 42.71 | 42.83 | 59,102 | -0.02(-0.05%) |
Jun 29, 2022 | 42.72 | 42.96 | 42.69 | 42.85 | 40,168 | +0.00(+0.00%) |
Jun 28, 2022 | 42.98 | 43.04 | 42.70 | 42.85 | 42,964 | -0.09(-0.21%) |
Jun 27, 2022 | 43.08 | 43.23 | 42.82 | 42.94 | 35,126 | -0.34(-0.79%) |
Jun 24, 2022 | 43.13 | 43.38 | 43.13 | 43.28 | 52,519 | +0.09(+0.21%) |
Jun 23, 2022 | 43.25 | 43.37 | 43.15 | 43.19 | 21,798 | +0.01(+0.02%) |
Jun 22, 2022 | 43.15 | 43.31 | 43.13 | 43.18 | 67,522 | +0.04(+0.09%) |
Jun 21, 2022 | 43.10 | 43.37 | 43.08 | 43.14 | 48,333 | -0.21(-0.49%) |
Jun 17, 2022 | 43.21 | 43.41 | 43.02 | 43.35 | 31,949 | +0.21(+0.49%) |
Jun 16, 2022 | 42.99 | 43.25 | 42.95 | 43.14 | 36,154 | -0.40(-0.92%) |
Jun 15, 2022 | 43.25 | 43.54 | 43.00 | 43.54 | 39,549 | +0.60(+1.40%) |
Jun 14, 2022 | 43.20 | 43.25 | 42.84 | 42.94 | 33,868 | -0.24(-0.56%) |
Jun 13, 2022 | 43.33 | 43.41 | 42.95 | 43.18 | 32,802 | -0.50(-1.14%) |
Jun 10, 2022 | 44.04 | 44.07 | 43.67 | 43.68 | 35,156 | -0.58(-1.31%) |
Jun 09, 2022 | 44.33 | 44.49 | 44.26 | 44.26 | 11,609 | -0.14(-0.32%) |
Jun 08, 2022 | 44.38 | 44.49 | 44.38 | 44.40 | 14,081 | -0.06(-0.13%) |
Jun 07, 2022 | 44.33 | 44.61 | 44.33 | 44.46 | 17,304 | +0.13(+0.29%) |
Jun 06, 2022 | 44.46 | 44.49 | 44.31 | 44.33 | 28,331 | -0.37(-0.83%) |
Jun 03, 2022 | 44.41 | 44.70 | 44.41 | 44.70 | 57,487 | -0.15(-0.33%) |
Jun 02, 2022 | 44.64 | 44.98 | 44.50 | 44.85 | 63,817 | +0.33(+0.74%) |