Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 38.70 | 39.25 | 38.25 | 38.50 | 781,368 | +0.44(+1.15%) |
May 05, 2023 | 38.48 | 38.87 | 37.90 | 38.06 | 657,498 | +0.80(+2.16%) |
May 04, 2023 | 37.88 | 38.25 | 36.57 | 37.26 | 457,884 | -0.48(-1.28%) |
May 03, 2023 | 38.33 | 38.69 | 37.40 | 37.74 | 813,163 | -1.26(-3.23%) |
May 02, 2023 | 39.10 | 40.44 | 38.10 | 39.01 | 883,189 | -0.01(-0.02%) |
May 01, 2023 | 38.60 | 39.45 | 38.60 | 39.01 | 834,302 | -0.26(-0.67%) |
Apr 28, 2023 | 38.11 | 39.74 | 37.97 | 39.28 | 748,628 | +1.16(+3.05%) |
Apr 27, 2023 | 37.72 | 38.33 | 37.34 | 38.11 | 382,907 | +0.39(+1.03%) |
Apr 26, 2023 | 37.52 | 38.25 | 37.40 | 37.72 | 345,698 | -0.10(-0.26%) |
Apr 25, 2023 | 38.43 | 38.66 | 37.61 | 37.82 | 301,348 | -1.19(-3.06%) |
Apr 24, 2023 | 38.09 | 39.28 | 37.94 | 39.01 | 389,546 | +0.69(+1.80%) |
Apr 21, 2023 | 38.29 | 38.45 | 37.77 | 38.33 | 627,954 | +0.12(+0.30%) |
Apr 20, 2023 | 38.31 | 38.52 | 38.04 | 38.21 | 479,519 | -0.59(-1.52%) |
Apr 19, 2023 | 38.99 | 39.20 | 38.26 | 38.80 | 474,441 | -0.78(-1.96%) |
Apr 18, 2023 | 38.85 | 39.59 | 38.67 | 39.58 | 307,340 | +0.63(+1.62%) |
Apr 17, 2023 | 40.11 | 40.18 | 38.66 | 38.95 | 526,816 | -0.94(-2.36%) |
Apr 14, 2023 | 39.64 | 39.90 | 38.90 | 39.89 | 488,171 | +0.39(+0.98%) |
Apr 13, 2023 | 38.76 | 39.69 | 38.49 | 39.50 | 489,890 | +0.83(+2.16%) |
Apr 12, 2023 | 39.14 | 39.20 | 38.47 | 38.67 | 539,625 | -0.25(-0.65%) |
Apr 11, 2023 | 38.69 | 39.08 | 38.51 | 38.92 | 572,744 | +0.52(+1.36%) |
Apr 10, 2023 | 38.50 | 38.92 | 38.14 | 38.39 | 863,236 | +0.12(+0.30%) |
Apr 06, 2023 | 38.47 | 38.63 | 38.01 | 38.28 | 547,079 | -0.31(-0.80%) |
Apr 05, 2023 | 37.98 | 38.90 | 37.74 | 38.59 | 634,969 | +0.57(+1.51%) |
Apr 04, 2023 | 38.69 | 38.69 | 37.33 | 38.02 | 800,960 | -0.58(-1.51%) |
Apr 03, 2023 | 39.08 | 39.36 | 38.12 | 38.60 | 1,326,166 | +1.26(+3.38%) |
Mar 31, 2023 | 37.36 | 37.70 | 36.94 | 37.34 | 754,059 | +0.29(+0.79%) |
Mar 30, 2023 | 37.46 | 37.51 | 36.80 | 37.05 | 409,818 | -0.32(-0.86%) |
Mar 29, 2023 | 37.42 | 37.55 | 36.89 | 37.37 | 335,115 | +0.45(+1.21%) |
Mar 28, 2023 | 36.44 | 37.25 | 36.37 | 36.92 | 409,550 | +0.16(+0.42%) |
Mar 27, 2023 | 36.55 | 36.96 | 35.80 | 36.76 | 656,902 | +0.84(+2.35%) |
Mar 24, 2023 | 34.43 | 35.93 | 34.13 | 35.92 | 922,087 | +0.94(+2.69%) |
Mar 23, 2023 | 35.13 | 35.78 | 34.43 | 34.98 | 893,567 | +0.15(+0.42%) |
Mar 22, 2023 | 35.75 | 36.03 | 34.82 | 34.83 | 591,490 | -1.10(-3.05%) |
Mar 21, 2023 | 36.03 | 36.35 | 35.49 | 35.93 | 585,967 | +0.66(+1.87%) |
Mar 20, 2023 | 34.48 | 35.48 | 34.27 | 35.27 | 875,101 | +1.02(+2.97%) |
Mar 17, 2023 | 34.90 | 35.42 | 34.12 | 34.25 | 1,703,341 | -0.55(-1.59%) |
Mar 16, 2023 | 34.08 | 34.92 | 32.99 | 34.81 | 1,382,919 | -0.15(-0.42%) |
Mar 15, 2023 | 35.52 | 36.13 | 33.92 | 34.95 | 1,475,949 | -2.04(-5.51%) |
Mar 14, 2023 | 38.06 | 38.83 | 36.52 | 36.99 | 1,029,202 | -0.67(-1.78%) |
Mar 13, 2023 | 38.00 | 38.71 | 37.10 | 37.66 | 849,933 | -1.49(-3.81%) |
Mar 10, 2023 | 40.10 | 40.43 | 38.94 | 39.15 | 574,784 | -1.21(-3.00%) |
Mar 09, 2023 | 41.16 | 41.65 | 40.31 | 40.36 | 601,849 | -0.69(-1.68%) |
Mar 08, 2023 | 41.95 | 42.40 | 40.88 | 41.05 | 698,890 | -1.02(-2.42%) |
Mar 07, 2023 | 42.07 | 42.61 | 41.85 | 42.07 | 461,909 | -0.29(-0.69%) |
Mar 06, 2023 | 42.45 | 42.78 | 42.16 | 42.36 | 531,833 | -0.28(-0.66%) |
Mar 03, 2023 | 41.25 | 43.07 | 41.14 | 42.64 | 966,598 | +0.60(+1.44%) |
Mar 02, 2023 | 40.91 | 42.32 | 40.64 | 42.04 | 977,618 | +0.96(+2.35%) |
Mar 01, 2023 | 40.37 | 41.50 | 40.37 | 41.07 | 1,104,935 | +0.41(+1.02%) |
Feb 28, 2023 | 40.75 | 41.58 | 40.31 | 40.66 | 1,183,056 | +0.32(+0.79%) |
Feb 27, 2023 | 41.35 | 41.81 | 40.23 | 40.34 | 1,260,343 | -0.80(-1.94%) |
Feb 24, 2023 | 39.50 | 42.05 | 37.61 | 41.14 | 2,847,690 | +2.98(+7.80%) |
Feb 23, 2023 | 37.99 | 38.61 | 37.19 | 38.16 | 834,654 | +0.85(+2.27%) |
Feb 22, 2023 | 37.52 | 38.04 | 36.75 | 37.32 | 549,893 | -0.02(-0.05%) |
Feb 21, 2023 | 37.83 | 38.54 | 37.27 | 37.34 | 713,206 | -0.79(-2.07%) |
Feb 17, 2023 | 38.89 | 38.89 | 37.83 | 38.13 | 522,511 | -1.24(-3.16%) |
Feb 16, 2023 | 39.30 | 40.32 | 39.28 | 39.37 | 497,839 | -0.28(-0.70%) |
Feb 15, 2023 | 39.10 | 39.85 | 38.55 | 39.65 | 660,497 | -0.24(-0.60%) |
Feb 14, 2023 | 39.77 | 40.27 | 39.31 | 39.89 | 472,728 | -0.34(-0.84%) |
Feb 13, 2023 | 40.55 | 40.67 | 40.02 | 40.23 | 333,523 | -0.71(-1.74%) |
Feb 10, 2023 | 39.53 | 41.05 | 39.40 | 40.94 | 842,998 | +2.01(+5.17%) |
Feb 09, 2023 | 39.28 | 39.55 | 38.50 | 38.93 | 782,889 | -0.15(-0.39%) |
Feb 08, 2023 | 39.98 | 40.25 | 38.54 | 39.08 | 1,664,246 | -0.90(-2.24%) |
Feb 07, 2023 | 39.07 | 40.00 | 38.57 | 39.98 | 853,586 | +1.29(+3.34%) |
Feb 06, 2023 | 39.07 | 39.71 | 38.46 | 38.69 | 629,334 | -0.60(-1.52%) |
Feb 03, 2023 | 39.43 | 40.50 | 39.22 | 39.28 | 687,144 | -0.40(-1.02%) |
Feb 02, 2023 | 40.75 | 40.75 | 39.21 | 39.69 | 621,270 | -0.82(-2.02%) |
Feb 01, 2023 | 40.73 | 41.24 | 39.53 | 40.51 | 717,623 | -0.66(-1.61%) |
Jan 31, 2023 | 40.73 | 41.17 | 39.86 | 41.17 | 1,088,068 | +0.22(+0.54%) |
Jan 30, 2023 | 40.87 | 41.96 | 40.75 | 40.95 | 1,124,115 | -0.64(-1.53%) |
Jan 27, 2023 | 45.57 | 45.57 | 40.81 | 41.59 | 2,346,818 | -4.50(-9.76%) |
Jan 26, 2023 | 45.64 | 46.40 | 45.30 | 46.08 | 477,195 | +0.76(+1.68%) |
Jan 25, 2023 | 45.28 | 45.66 | 44.34 | 45.32 | 741,018 | -0.15(-0.34%) |
Jan 24, 2023 | 45.25 | 46.08 | 44.89 | 45.48 | 770,607 | +0.01(+0.02%) |
Jan 23, 2023 | 45.79 | 46.43 | 45.05 | 45.47 | 823,172 | -0.13(-0.27%) |
Jan 20, 2023 | 45.73 | 46.09 | 44.70 | 45.59 | 690,941 | +0.35(+0.77%) |
Jan 19, 2023 | 43.51 | 45.55 | 43.51 | 45.25 | 1,004,530 | +1.42(+3.23%) |
Jan 18, 2023 | 44.79 | 45.93 | 43.79 | 43.83 | 815,210 | -0.67(-1.52%) |
Jan 17, 2023 | 44.02 | 44.96 | 44.00 | 44.50 | 585,968 | +0.53(+1.21%) |
Jan 13, 2023 | 43.32 | 44.23 | 42.68 | 43.97 | 1,560,293 | +0.68(+1.58%) |
Jan 12, 2023 | 42.08 | 43.51 | 41.87 | 43.29 | 918,693 | +1.45(+3.48%) |
Jan 11, 2023 | 41.61 | 41.97 | 41.25 | 41.84 | 701,589 | +0.46(+1.12%) |
Jan 10, 2023 | 41.62 | 41.67 | 40.66 | 41.37 | 562,039 | -0.05(-0.12%) |
Jan 09, 2023 | 41.25 | 41.92 | 41.14 | 41.42 | 575,803 | +0.88(+2.16%) |
Jan 06, 2023 | 40.19 | 41.15 | 39.93 | 40.54 | 367,752 | +0.98(+2.48%) |
Jan 05, 2023 | 39.46 | 39.99 | 38.71 | 39.56 | 497,787 | +0.11(+0.27%) |
Jan 04, 2023 | 39.23 | 40.15 | 39.23 | 39.46 | 446,096 | -0.50(-1.25%) |
Jan 03, 2023 | 41.83 | 42.36 | 39.59 | 39.96 | 602,024 | -1.97(-4.69%) |
Dec 30, 2022 | 41.56 | 41.98 | 41.34 | 41.92 | 396,871 | +0.15(+0.37%) |
Dec 29, 2022 | 40.39 | 41.89 | 40.11 | 41.77 | 343,795 | +1.24(+3.07%) |
Dec 28, 2022 | 42.02 | 42.02 | 40.44 | 40.53 | 440,551 | -1.58(-3.75%) |
Dec 27, 2022 | 42.05 | 42.17 | 41.46 | 42.11 | 389,266 | +0.19(+0.46%) |
Dec 23, 2022 | 40.70 | 41.97 | 40.49 | 41.91 | 741,528 | +1.65(+4.09%) |
Dec 22, 2022 | 41.59 | 41.59 | 39.66 | 40.27 | 779,425 | -1.42(-3.40%) |
Dec 21, 2022 | 41.82 | 41.96 | 41.10 | 41.68 | 439,624 | +0.85(+2.08%) |
Dec 20, 2022 | 40.34 | 41.28 | 40.19 | 40.83 | 334,892 | +0.26(+0.64%) |
Dec 19, 2022 | 42.34 | 42.53 | 40.27 | 40.57 | 542,196 | -1.02(-2.46%) |
Dec 16, 2022 | 40.45 | 41.74 | 40.07 | 41.59 | 1,662,948 | -0.14(-0.35%) |
Dec 15, 2022 | 41.31 | 41.86 | 40.63 | 41.74 | 543,918 | +0.16(+0.39%) |
Dec 14, 2022 | 42.10 | 42.48 | 41.43 | 41.58 | 538,854 | -0.08(-0.18%) |
Dec 13, 2022 | 41.82 | 42.13 | 40.93 | 41.65 | 710,671 | +1.05(+2.59%) |
Dec 12, 2022 | 39.25 | 40.72 | 38.96 | 40.60 | 687,225 | +1.73(+4.46%) |
Dec 09, 2022 | 39.32 | 39.63 | 38.49 | 38.87 | 728,738 | -0.34(-0.86%) |
Dec 08, 2022 | 40.68 | 40.93 | 38.86 | 39.21 | 639,064 | -0.58(-1.45%) |
Dec 07, 2022 | 40.99 | 41.95 | 39.57 | 39.78 | 892,798 | -0.87(-2.13%) |
Dec 06, 2022 | 41.59 | 41.87 | 40.13 | 40.65 | 554,049 | -1.02(-2.45%) |
Dec 05, 2022 | 43.60 | 44.26 | 41.34 | 41.67 | 713,466 | -1.35(-3.14%) |
Dec 02, 2022 | 42.86 | 43.84 | 42.78 | 43.02 | 610,762 | -0.04(-0.09%) |
Dec 01, 2022 | 44.37 | 44.50 | 43.01 | 43.06 | 354,850 | -0.66(-1.52%) |
Nov 30, 2022 | 43.50 | 43.77 | 42.56 | 43.72 | 560,830 | +0.95(+2.21%) |
Nov 29, 2022 | 43.40 | 43.84 | 42.48 | 42.78 | 737,737 | +0.14(+0.34%) |
Nov 28, 2022 | 43.05 | 43.52 | 42.58 | 42.63 | 472,057 | -1.66(-3.74%) |
Nov 25, 2022 | 43.38 | 45.31 | 43.37 | 44.29 | 336,578 | +1.61(+3.77%) |
Nov 23, 2022 | 43.51 | 44.10 | 42.56 | 42.68 | 637,453 | -1.50(-3.40%) |
Nov 22, 2022 | 43.46 | 44.23 | 42.95 | 44.19 | 471,880 | +1.64(+3.85%) |
Nov 21, 2022 | 42.61 | 43.15 | 41.15 | 42.55 | 702,671 | -1.21(-2.76%) |
Nov 18, 2022 | 43.12 | 43.99 | 41.81 | 43.75 | 542,155 | -0.34(-0.78%) |
Nov 17, 2022 | 43.63 | 44.64 | 43.36 | 44.10 | 499,510 | -0.32(-0.71%) |
Nov 16, 2022 | 44.60 | 45.13 | 43.36 | 44.41 | 648,899 | -0.85(-1.88%) |
Nov 15, 2022 | 45.53 | 46.02 | 44.14 | 45.27 | 676,225 | +0.61(+1.37%) |
Nov 14, 2022 | 45.74 | 46.60 | 44.63 | 44.65 | 622,009 | -1.43(-3.10%) |
Nov 11, 2022 | 45.86 | 46.15 | 45.06 | 46.08 | 937,153 | +1.61(+3.62%) |
Nov 10, 2022 | 44.63 | 45.27 | 44.14 | 44.47 | 708,767 | +0.84(+1.93%) |
Nov 09, 2022 | 44.83 | 44.95 | 43.52 | 43.63 | 623,363 | -2.35(-5.10%) |
Nov 08, 2022 | 46.43 | 46.66 | 45.57 | 45.98 | 573,916 | -0.59(-1.27%) |
Nov 07, 2022 | 46.91 | 47.42 | 45.72 | 46.57 | 551,706 | -0.16(-0.35%) |
Nov 04, 2022 | 45.24 | 46.80 | 45.04 | 46.73 | 959,128 | +2.14(+4.81%) |
Nov 03, 2022 | 44.46 | 45.76 | 42.66 | 44.59 | 1,240,071 | +2.24(+5.29%) |
Nov 02, 2022 | 43.06 | 44.52 | 41.99 | 42.35 | 631,821 | -0.99(-2.28%) |
Nov 01, 2022 | 44.23 | 44.36 | 42.81 | 43.33 | 637,698 | +0.14(+0.33%) |
Oct 31, 2022 | 41.41 | 43.43 | 41.41 | 43.19 | 654,059 | +1.42(+3.39%) |
Oct 28, 2022 | 42.90 | 43.04 | 41.20 | 41.77 | 397,124 | -0.49(-1.16%) |
Oct 27, 2022 | 43.55 | 44.04 | 42.14 | 42.26 | 726,834 | -0.30(-0.70%) |
Oct 26, 2022 | 42.27 | 43.55 | 42.16 | 42.56 | 614,395 | +0.56(+1.35%) |
Oct 25, 2022 | 41.39 | 42.03 | 40.83 | 41.99 | 821,709 | +0.32(+0.76%) |
Oct 24, 2022 | 41.98 | 42.98 | 41.61 | 41.68 | 559,835 | -0.47(-1.11%) |
Oct 21, 2022 | 41.49 | 42.22 | 40.69 | 42.15 | 429,667 | +1.36(+3.33%) |
Oct 20, 2022 | 41.78 | 42.34 | 40.67 | 40.79 | 543,596 | +0.07(+0.16%) |
Oct 19, 2022 | 39.37 | 40.96 | 39.37 | 40.72 | 575,476 | +1.31(+3.33%) |
Oct 18, 2022 | 39.81 | 40.38 | 38.13 | 39.41 | 648,839 | +0.34(+0.88%) |
Oct 17, 2022 | 39.01 | 39.59 | 38.80 | 39.06 | 708,976 | +0.77(+2.00%) |
Oct 14, 2022 | 40.43 | 40.66 | 37.96 | 38.30 | 655,345 | -2.89(-7.02%) |
Oct 13, 2022 | 38.79 | 41.22 | 38.23 | 41.19 | 558,399 | +1.78(+4.52%) |
Oct 12, 2022 | 38.41 | 39.76 | 37.58 | 39.41 | 487,433 | +0.38(+0.98%) |
Oct 11, 2022 | 38.98 | 40.00 | 37.64 | 39.02 | 724,157 | -1.04(-2.60%) |
Oct 10, 2022 | 40.86 | 41.12 | 39.08 | 40.07 | 1,239,078 | -0.59(-1.46%) |
Oct 07, 2022 | 41.35 | 41.61 | 40.13 | 40.66 | 1,673,904 | -0.35(-0.86%) |
Oct 06, 2022 | 40.62 | 41.86 | 40.54 | 41.02 | 583,132 | +0.06(+0.14%) |
Oct 05, 2022 | 40.05 | 41.30 | 39.05 | 40.96 | 406,527 | +0.81(+2.03%) |
Oct 04, 2022 | 39.44 | 40.36 | 39.10 | 40.14 | 1,010,777 | +1.37(+3.53%) |
Oct 03, 2022 | 38.30 | 39.25 | 38.24 | 38.78 | 1,029,405 | +1.98(+5.39%) |
Sep 30, 2022 | 36.48 | 37.54 | 36.45 | 36.79 | 788,613 | -0.19(-0.52%) |
Sep 29, 2022 | 36.75 | 37.06 | 35.55 | 36.99 | 405,179 | -0.37(-1.00%) |
Sep 28, 2022 | 35.67 | 37.48 | 35.31 | 37.36 | 656,760 | +2.10(+5.95%) |
Sep 27, 2022 | 35.10 | 35.93 | 34.78 | 35.26 | 609,344 | +0.66(+1.91%) |
Sep 26, 2022 | 35.60 | 36.29 | 34.56 | 34.60 | 813,865 | -1.42(-3.93%) |
Sep 23, 2022 | 37.00 | 37.06 | 35.50 | 36.02 | 920,923 | -2.52(-6.53%) |
Sep 22, 2022 | 40.10 | 40.61 | 38.52 | 38.54 | 532,644 | -0.97(-2.45%) |
Sep 21, 2022 | 41.40 | 41.40 | 39.47 | 39.50 | 444,064 | -1.03(-2.55%) |
Sep 20, 2022 | 40.88 | 41.09 | 39.82 | 40.54 | 654,078 | -0.89(-2.15%) |
Sep 19, 2022 | 40.38 | 42.15 | 40.21 | 41.43 | 639,026 | -0.03(-0.07%) |
Sep 16, 2022 | 41.85 | 42.14 | 40.45 | 41.46 | 1,785,979 | -0.59(-1.41%) |
Sep 15, 2022 | 42.22 | 42.80 | 41.48 | 42.05 | 807,997 | -1.03(-2.40%) |
Sep 14, 2022 | 41.93 | 43.11 | 41.93 | 43.08 | 731,921 | +1.68(+4.05%) |
Sep 13, 2022 | 42.81 | 43.55 | 41.26 | 41.41 | 768,745 | -2.35(-5.36%) |
Sep 12, 2022 | 44.44 | 44.50 | 43.61 | 43.75 | 581,550 | -0.01(-0.02%) |
Sep 09, 2022 | 43.11 | 44.10 | 42.80 | 43.76 | 528,739 | +1.20(+2.81%) |
Sep 08, 2022 | 42.47 | 42.83 | 41.92 | 42.57 | 512,144 | +0.54(+1.28%) |
Sep 07, 2022 | 41.98 | 42.68 | 41.42 | 42.03 | 726,666 | -0.76(-1.77%) |
Sep 06, 2022 | 44.57 | 44.73 | 42.67 | 42.79 | 743,514 | -1.48(-3.35%) |
Sep 02, 2022 | 45.78 | 46.29 | 43.97 | 44.27 | 883,119 | -0.56(-1.26%) |
Sep 01, 2022 | 46.91 | 47.45 | 44.52 | 44.84 | 1,518,426 | -3.00(-6.26%) |
Aug 31, 2022 | 45.92 | 48.12 | 45.60 | 47.83 | 1,050,232 | +0.97(+2.06%) |
Aug 30, 2022 | 47.37 | 47.54 | 46.30 | 46.87 | 1,085,708 | -1.31(-2.71%) |
Aug 29, 2022 | 47.60 | 49.10 | 47.30 | 48.17 | 519,385 | +0.34(+0.72%) |
Aug 26, 2022 | 48.10 | 48.63 | 47.67 | 47.83 | 468,006 | -0.55(-1.14%) |
Aug 25, 2022 | 47.71 | 48.38 | 47.20 | 48.38 | 488,943 | +0.84(+1.77%) |
Aug 24, 2022 | 46.27 | 47.63 | 46.26 | 47.54 | 695,575 | +1.22(+2.64%) |
Aug 23, 2022 | 47.22 | 47.58 | 46.06 | 46.32 | 812,423 | -0.14(-0.31%) |
Aug 22, 2022 | 45.68 | 47.05 | 45.42 | 46.47 | 1,142,848 | +0.03(+0.06%) |
Aug 19, 2022 | 47.10 | 47.10 | 45.87 | 46.44 | 812,236 | -0.91(-1.91%) |
Aug 18, 2022 | 45.77 | 47.70 | 45.54 | 47.34 | 1,466,098 | +1.89(+4.16%) |
Aug 17, 2022 | 43.37 | 46.01 | 43.37 | 45.45 | 1,167,033 | +1.39(+3.16%) |
Aug 16, 2022 | 44.35 | 44.89 | 43.42 | 44.06 | 709,560 | +0.18(+0.41%) |
Aug 15, 2022 | 42.93 | 45.11 | 42.54 | 43.88 | 1,519,015 | -0.02(-0.04%) |
Aug 12, 2022 | 43.36 | 44.20 | 42.97 | 43.90 | 894,663 | +0.54(+1.25%) |
Aug 11, 2022 | 42.93 | 43.61 | 42.61 | 43.35 | 1,125,953 | +0.99(+2.34%) |
Aug 10, 2022 | 42.93 | 43.20 | 41.79 | 42.36 | 698,303 | +0.03(+0.07%) |
Aug 09, 2022 | 43.44 | 43.55 | 42.20 | 42.33 | 870,851 | +0.07(+0.16%) |
Aug 08, 2022 | 42.89 | 43.85 | 42.23 | 42.27 | 597,205 | -0.39(-0.92%) |
Aug 05, 2022 | 40.36 | 42.95 | 40.36 | 42.66 | 756,660 | +2.54(+6.33%) |
Aug 04, 2022 | 40.38 | 42.25 | 39.84 | 40.12 | 2,091,456 | -1.25(-3.02%) |
Aug 03, 2022 | 42.72 | 43.07 | 40.81 | 41.37 | 630,481 | -0.70(-1.66%) |
Aug 02, 2022 | 41.83 | 42.72 | 41.55 | 42.07 | 534,232 | +0.01(+0.02%) |
Aug 01, 2022 | 41.72 | 42.76 | 41.40 | 42.06 | 595,680 | -0.74(-1.74%) |
Jul 29, 2022 | 43.27 | 43.63 | 42.57 | 42.80 | 659,994 | +0.40(+0.95%) |
Jul 28, 2022 | 41.62 | 43.02 | 41.32 | 42.40 | 646,411 | +1.13(+2.73%) |
Jul 27, 2022 | 39.92 | 41.28 | 39.66 | 41.27 | 503,152 | +1.77(+4.49%) |
Jul 26, 2022 | 40.18 | 40.46 | 39.28 | 39.50 | 421,930 | -0.06(-0.14%) |
Jul 25, 2022 | 38.23 | 39.69 | 38.02 | 39.56 | 794,760 | +1.56(+4.12%) |
Jul 22, 2022 | 38.98 | 39.42 | 37.79 | 37.99 | 439,501 | -1.16(-2.97%) |
Jul 21, 2022 | 38.89 | 39.53 | 38.51 | 39.16 | 590,108 | -0.78(-1.96%) |
Jul 20, 2022 | 38.90 | 39.97 | 38.52 | 39.94 | 669,965 | +0.73(+1.87%) |
Jul 19, 2022 | 39.09 | 40.14 | 38.40 | 39.20 | 717,750 | -1.12(-2.77%) |
Jul 18, 2022 | 39.90 | 41.17 | 39.65 | 40.32 | 870,913 | +1.19(+3.05%) |
Jul 15, 2022 | 40.01 | 40.01 | 37.97 | 39.13 | 732,581 | +0.63(+1.64%) |
Jul 14, 2022 | 37.39 | 38.51 | 37.11 | 38.50 | 454,225 | -0.31(-0.81%) |
Jul 13, 2022 | 36.54 | 39.22 | 36.54 | 38.81 | 487,409 | +1.62(+4.36%) |
Jul 12, 2022 | 37.00 | 37.86 | 36.35 | 37.19 | 529,689 | -0.39(-1.04%) |
Jul 11, 2022 | 36.80 | 38.16 | 36.71 | 37.58 | 733,417 | -0.07(-0.18%) |
Jul 08, 2022 | 37.87 | 37.88 | 37.07 | 37.65 | 651,543 | +0.24(+0.64%) |
Jul 07, 2022 | 37.33 | 38.00 | 37.08 | 37.41 | 943,526 | +1.25(+3.46%) |
Jul 06, 2022 | 36.18 | 37.25 | 34.78 | 36.16 | 757,537 | -0.46(-1.25%) |
Jul 05, 2022 | 37.21 | 37.39 | 35.32 | 36.62 | 1,553,494 | -1.34(-3.52%) |
Jul 01, 2022 | 37.57 | 38.22 | 37.00 | 37.95 | 1,262,473 | +1.22(+3.32%) |
Jun 30, 2022 | 37.21 | 37.82 | 36.34 | 36.73 | 1,043,327 | -0.92(-2.43%) |
Jun 29, 2022 | 39.53 | 39.87 | 37.17 | 37.65 | 777,302 | -1.37(-3.52%) |
Jun 28, 2022 | 39.97 | 40.14 | 38.47 | 39.02 | 715,152 | +0.22(+0.57%) |
Jun 27, 2022 | 37.01 | 39.12 | 36.73 | 38.80 | 995,112 | +2.48(+6.83%) |
Jun 24, 2022 | 35.66 | 37.61 | 35.54 | 36.32 | 2,099,690 | +1.48(+4.24%) |
Jun 23, 2022 | 36.73 | 37.26 | 34.30 | 34.84 | 2,015,730 | -1.36(-3.77%) |
Jun 22, 2022 | 35.69 | 37.27 | 34.61 | 36.21 | 2,438,025 | -1.27(-3.39%) |
Jun 21, 2022 | 38.02 | 38.79 | 37.26 | 37.48 | 871,179 | +0.39(+1.05%) |
Jun 17, 2022 | 40.11 | 40.70 | 36.86 | 37.09 | 2,749,089 | -2.89(-7.23%) |
Jun 16, 2022 | 40.87 | 41.82 | 39.89 | 39.98 | 1,036,019 | -2.77(-6.47%) |
Jun 15, 2022 | 42.57 | 43.46 | 41.24 | 42.74 | 879,944 | +0.34(+0.81%) |
Jun 14, 2022 | 43.15 | 43.88 | 41.58 | 42.40 | 612,956 | -0.26(-0.60%) |
Jun 13, 2022 | 43.71 | 43.76 | 41.89 | 42.66 | 867,945 | -2.22(-4.95%) |
Jun 10, 2022 | 45.53 | 46.35 | 44.23 | 44.88 | 592,305 | -1.25(-2.71%) |
Jun 09, 2022 | 46.45 | 47.26 | 45.32 | 46.13 | 796,626 | -0.32(-0.70%) |
Jun 08, 2022 | 45.80 | 47.91 | 45.16 | 46.46 | 998,976 | +0.78(+1.71%) |
Jun 07, 2022 | 44.31 | 45.73 | 44.26 | 45.67 | 1,441,400 | +1.19(+2.68%) |
Jun 06, 2022 | 43.79 | 44.70 | 43.30 | 44.48 | 672,352 | +0.93(+2.12%) |
Jun 03, 2022 | 42.08 | 43.72 | 41.92 | 43.55 | 592,319 | +1.30(+3.07%) |
Jun 02, 2022 | 42.49 | 42.89 | 41.52 | 42.26 | 513,038 | -0.52(-1.23%) |