Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 41.02 | 41.10 | 40.92 | 41.07 | 1,620 | +0.03(+0.08%) |
May 05, 2023 | 40.57 | 41.04 | 40.57 | 41.04 | 742 | +0.76(+1.88%) |
May 04, 2023 | 40.42 | 40.47 | 40.25 | 40.28 | 3,500 | -0.30(-0.74%) |
May 03, 2023 | 40.82 | 40.82 | 40.58 | 40.58 | 1,645 | -0.29(-0.70%) |
May 02, 2023 | 41.04 | 41.04 | 40.67 | 40.87 | 8,001 | -0.47(-1.14%) |
May 01, 2023 | 41.24 | 41.48 | 41.24 | 41.34 | 672,007 | +0.04(+0.09%) |
Apr 28, 2023 | 40.99 | 41.30 | 40.99 | 41.30 | 15,871 | +0.29(+0.72%) |
Apr 27, 2023 | 40.60 | 41.01 | 40.55 | 41.01 | 3,431 | +0.75(+1.86%) |
Apr 26, 2023 | 40.45 | 40.52 | 40.17 | 40.26 | 691,348 | -0.17(-0.42%) |
Apr 25, 2023 | 40.75 | 40.75 | 40.42 | 40.42 | 3,224 | -0.62(-1.51%) |
Apr 24, 2023 | 41.09 | 41.09 | 40.95 | 41.04 | 3,076 | +0.02(+0.04%) |
Apr 21, 2023 | 41.15 | 41.15 | 40.94 | 41.03 | 4,024 | +0.03(+0.09%) |
Apr 20, 2023 | 40.99 | 40.99 | 40.99 | 40.99 | 183 | -0.23(-0.56%) |
Apr 19, 2023 | 41.10 | 41.28 | 41.10 | 41.22 | 1,474 | -0.03(-0.08%) |
Apr 18, 2023 | 41.48 | 41.48 | 41.13 | 41.25 | 13,558 | +0.08(+0.19%) |
Apr 17, 2023 | 41.00 | 41.17 | 40.99 | 41.17 | 68,607 | +0.11(+0.26%) |
Apr 14, 2023 | 41.03 | 41.07 | 40.94 | 41.07 | 4,223 | -0.07(-0.18%) |
Apr 13, 2023 | 40.70 | 41.14 | 40.70 | 41.14 | 36,326 | +0.56(+1.38%) |
Apr 12, 2023 | 41.08 | 41.08 | 40.58 | 40.58 | 8,656 | -0.19(-0.48%) |
Apr 11, 2023 | 40.82 | 40.82 | 40.77 | 40.77 | 7,663 | +0.02(+0.06%) |
Apr 10, 2023 | 40.38 | 40.75 | 40.38 | 40.75 | 88,800 | +0.04(+0.10%) |
Apr 06, 2023 | 40.42 | 40.79 | 40.42 | 40.71 | 2,273 | +0.13(+0.32%) |
Apr 05, 2023 | 40.63 | 40.63 | 40.50 | 40.58 | 2,830 | -0.11(-0.28%) |
Apr 04, 2023 | 40.97 | 40.97 | 40.63 | 40.69 | 853,478 | -0.28(-0.69%) |
Apr 03, 2023 | 40.78 | 40.98 | 40.78 | 40.98 | 3,386 | +0.16(+0.40%) |
Mar 31, 2023 | 40.51 | 40.81 | 40.49 | 40.81 | 6,835 | +0.56(+1.40%) |
Mar 30, 2023 | 40.22 | 40.26 | 40.03 | 40.25 | 854,134 | +0.27(+0.67%) |
Mar 29, 2023 | 39.85 | 39.98 | 39.73 | 39.98 | 3,191 | +0.58(+1.47%) |
Mar 28, 2023 | 39.41 | 39.45 | 39.28 | 39.40 | 11,118 | -0.10(-0.26%) |
Mar 27, 2023 | 39.57 | 39.67 | 39.51 | 39.51 | 1,263 | +0.13(+0.33%) |
Mar 24, 2023 | 39.00 | 39.37 | 38.98 | 39.37 | 61,220 | +0.17(+0.44%) |
Mar 23, 2023 | 39.41 | 39.61 | 39.05 | 39.20 | 128,181 | -0.01(-0.03%) |
Mar 22, 2023 | 39.74 | 39.98 | 39.21 | 39.21 | 9,994 | -0.56(-1.41%) |
Mar 21, 2023 | 39.63 | 39.78 | 39.49 | 39.77 | 5,949 | +0.51(+1.30%) |
Mar 20, 2023 | 39.20 | 39.28 | 39.08 | 39.26 | 41,964 | +0.27(+0.69%) |
Mar 17, 2023 | 39.31 | 39.31 | 38.96 | 38.99 | 7,284 | -0.47(-1.20%) |
Mar 16, 2023 | 38.52 | 39.46 | 38.52 | 39.46 | 3,193 | +0.78(+2.03%) |
Mar 15, 2023 | 38.48 | 38.72 | 38.48 | 38.68 | 926 | -0.34(-0.88%) |
Mar 14, 2023 | 38.99 | 39.02 | 38.79 | 39.02 | 1,282 | +0.61(+1.59%) |
Mar 13, 2023 | 38.50 | 38.73 | 38.40 | 38.41 | 6,060 | -0.04(-0.10%) |
Mar 10, 2023 | 38.84 | 38.91 | 38.34 | 38.45 | 10,469 | -0.68(-1.73%) |
Mar 09, 2023 | 39.95 | 39.95 | 38.99 | 39.13 | 43,682 | -0.69(-1.72%) |
Mar 08, 2023 | 39.79 | 39.88 | 39.63 | 39.82 | 42,358 | +0.04(+0.11%) |
Mar 07, 2023 | 40.30 | 40.39 | 39.72 | 39.77 | 7,379 | -0.63(-1.55%) |
Mar 06, 2023 | 40.49 | 40.66 | 40.40 | 40.40 | 8,039 | +0.05(+0.13%) |
Mar 03, 2023 | 40.07 | 40.35 | 40.07 | 40.35 | 2,652 | +0.64(+1.61%) |
Mar 02, 2023 | 39.32 | 39.71 | 39.27 | 39.71 | 1,102 | +0.33(+0.84%) |
Mar 01, 2023 | 39.38 | 39.53 | 39.35 | 39.38 | 53,759 | -0.27(-0.69%) |
Feb 28, 2023 | 39.68 | 39.76 | 39.65 | 39.65 | 27,883 | -0.03(-0.06%) |
Feb 27, 2023 | 40.00 | 40.00 | 39.64 | 39.68 | 27,590 | +0.07(+0.17%) |
Feb 24, 2023 | 39.47 | 39.61 | 39.47 | 39.61 | 1,250 | -0.41(-1.04%) |
Feb 23, 2023 | 39.85 | 40.03 | 39.85 | 40.02 | 734 | +0.26(+0.66%) |
Feb 22, 2023 | 39.84 | 40.05 | 39.74 | 39.76 | 6,535 | -0.10(-0.25%) |
Feb 21, 2023 | 39.95 | 39.95 | 39.86 | 39.86 | 2,733 | -0.77(-1.89%) |
Feb 17, 2023 | 40.38 | 40.63 | 40.35 | 40.63 | 62,687 | -0.15(-0.37%) |
Feb 16, 2023 | 40.99 | 41.30 | 40.78 | 40.78 | 2,521 | -0.54(-1.31%) |
Feb 15, 2023 | 41.05 | 41.32 | 41.04 | 41.32 | 4,517 | +0.08(+0.18%) |
Feb 14, 2023 | 41.39 | 41.39 | 40.86 | 41.24 | 1,975 | +0.11(+0.26%) |
Feb 13, 2023 | 40.93 | 41.14 | 40.93 | 41.14 | 2,427 | +0.42(+1.04%) |
Feb 10, 2023 | 40.65 | 40.71 | 40.58 | 40.71 | 1,154 | +0.08(+0.19%) |
Feb 09, 2023 | 41.03 | 41.03 | 40.54 | 40.63 | 12,119 | -0.36(-0.89%) |
Feb 08, 2023 | 41.11 | 41.36 | 40.98 | 41.00 | 4,518 | -0.49(-1.17%) |
Feb 07, 2023 | 40.82 | 41.49 | 40.81 | 41.49 | 68,723 | +0.57(+1.38%) |
Feb 06, 2023 | 41.09 | 41.09 | 40.90 | 40.92 | 1,780 | -0.26(-0.63%) |
Feb 03, 2023 | 41.28 | 41.59 | 41.12 | 41.18 | 509,611 | -0.40(-0.97%) |
Feb 02, 2023 | 41.63 | 41.67 | 41.42 | 41.58 | 11,663 | +0.61(+1.49%) |
Feb 01, 2023 | 40.43 | 41.11 | 40.43 | 40.97 | 3,294 | +0.47(+1.16%) |
Jan 31, 2023 | 40.20 | 40.50 | 40.20 | 40.50 | 7,368 | +0.53(+1.34%) |
Jan 30, 2023 | 40.38 | 40.38 | 39.97 | 39.97 | 11,618 | -0.59(-1.46%) |
Jan 27, 2023 | 40.39 | 40.67 | 40.39 | 40.56 | 102,790 | +0.20(+0.50%) |
Jan 26, 2023 | 40.37 | 40.37 | 40.01 | 40.36 | 10,721 | +0.47(+1.17%) |
Jan 25, 2023 | 39.81 | 39.93 | 39.81 | 39.89 | 499,043 | -0.04(-0.11%) |
Jan 24, 2023 | 39.74 | 39.96 | 39.74 | 39.93 | 7,084 | -0.03(-0.08%) |
Jan 23, 2023 | 39.57 | 40.07 | 39.57 | 39.96 | 7,443 | +0.50(+1.27%) |
Jan 20, 2023 | 38.92 | 39.46 | 38.92 | 39.46 | 13,742 | +0.70(+1.80%) |
Jan 19, 2023 | 38.69 | 38.95 | 38.69 | 38.76 | 1,775 | -0.23(-0.58%) |
Jan 18, 2023 | 39.84 | 39.84 | 38.99 | 38.99 | 1,620 | -0.65(-1.64%) |
Jan 17, 2023 | 39.66 | 39.76 | 39.59 | 39.64 | 2,307 | -0.03(-0.08%) |
Jan 13, 2023 | 39.39 | 39.69 | 39.38 | 39.67 | 150,890 | +0.17(+0.43%) |
Jan 12, 2023 | 39.16 | 39.67 | 39.16 | 39.50 | 81,953 | +0.20(+0.51%) |
Jan 11, 2023 | 39.09 | 39.34 | 39.09 | 39.30 | 7,931 | +0.46(+1.18%) |
Jan 10, 2023 | 38.41 | 38.84 | 38.41 | 38.84 | 48,274 | +0.23(+0.59%) |
Jan 09, 2023 | 38.77 | 39.09 | 38.61 | 38.61 | 6,232 | -0.02(-0.06%) |
Jan 06, 2023 | 37.91 | 38.70 | 37.88 | 38.63 | 16,722 | +0.84(+2.24%) |
Jan 05, 2023 | 37.87 | 37.93 | 37.70 | 37.79 | 102,190 | -0.35(-0.92%) |
Jan 04, 2023 | 37.91 | 38.32 | 37.91 | 38.14 | 7,738 | +0.23(+0.60%) |
Jan 03, 2023 | 37.99 | 37.99 | 37.68 | 37.91 | 13,474 | -0.13(-0.34%) |
Dec 30, 2022 | 37.78 | 38.04 | 37.71 | 38.04 | 1,471 | -0.14(-0.37%) |
Dec 29, 2022 | 37.86 | 38.25 | 37.86 | 38.18 | 5,147 | +0.68(+1.82%) |
Dec 28, 2022 | 37.86 | 37.86 | 37.48 | 37.50 | 312,596 | -0.40(-1.06%) |
Dec 27, 2022 | 37.93 | 38.09 | 37.81 | 37.90 | 8,369 | -0.19(-0.50%) |
Dec 23, 2022 | 37.89 | 38.09 | 37.67 | 38.09 | 9,599 | +0.16(+0.42%) |
Dec 22, 2022 | 38.05 | 38.05 | 37.45 | 37.93 | 48,093 | -0.50(-1.30%) |
Dec 21, 2022 | 38.16 | 38.56 | 38.16 | 38.43 | 11,761 | +0.57(+1.51%) |
Dec 20, 2022 | 37.78 | 37.98 | 37.66 | 37.86 | 36,041 | +0.03(+0.07%) |
Dec 19, 2022 | 38.04 | 38.07 | 37.77 | 37.83 | 14,038 | -0.59(-1.53%) |
Dec 16, 2022 | 38.23 | 38.45 | 38.12 | 38.42 | 54,318 | -0.36(-0.93%) |
Dec 15, 2022 | 39.44 | 39.44 | 38.63 | 38.78 | 102,533 | -1.05(-2.64%) |
Dec 14, 2022 | 40.13 | 40.33 | 39.58 | 39.83 | 34,945 | -0.24(-0.59%) |
Dec 13, 2022 | 40.66 | 40.66 | 39.87 | 40.07 | 61,442 | +0.37(+0.93%) |
Dec 12, 2022 | 39.37 | 39.70 | 39.31 | 39.70 | 3,659 | +0.50(+1.28%) |
Dec 09, 2022 | 39.22 | 39.54 | 39.20 | 39.20 | 8,712 | -0.24(-0.60%) |
Dec 08, 2022 | 39.41 | 39.51 | 39.35 | 39.44 | 31,616 | +0.28(+0.71%) |
Dec 07, 2022 | 39.18 | 39.23 | 39.05 | 39.16 | 10,230 | -0.03(-0.08%) |
Dec 06, 2022 | 39.43 | 39.43 | 39.00 | 39.19 | 12,827 | -0.62(-1.57%) |
Dec 05, 2022 | 40.22 | 40.23 | 39.70 | 39.81 | 9,215 | -0.74(-1.83%) |
Dec 02, 2022 | 40.26 | 40.66 | 40.26 | 40.56 | 9,845 | -0.09(-0.21%) |
Dec 01, 2022 | 40.87 | 40.87 | 40.45 | 40.64 | 73,412 | +0.06(+0.15%) |
Nov 30, 2022 | 39.50 | 40.58 | 39.20 | 40.58 | 63,733 | +1.21(+3.06%) |
Nov 29, 2022 | 39.38 | 39.38 | 39.23 | 39.37 | 23,148 | -0.07(-0.17%) |
Nov 28, 2022 | 39.68 | 39.68 | 39.35 | 39.44 | 2,759 | -0.59(-1.47%) |
Nov 25, 2022 | 40.13 | 40.13 | 40.03 | 40.03 | 9,626 | -0.03(-0.06%) |
Nov 23, 2022 | 39.94 | 40.14 | 39.76 | 40.06 | 83,584 | +0.19(+0.47%) |
Nov 22, 2022 | 39.46 | 39.87 | 39.46 | 39.87 | 10,854 | +0.57(+1.45%) |
Nov 21, 2022 | 39.18 | 39.40 | 39.18 | 39.30 | 10,863 | -0.11(-0.28%) |
Nov 18, 2022 | 39.80 | 39.80 | 39.24 | 39.41 | 13,973 | +0.17(+0.43%) |
Nov 17, 2022 | 39.24 | 39.33 | 39.06 | 39.24 | 14,692 | -0.21(-0.53%) |
Nov 16, 2022 | 39.46 | 39.58 | 39.36 | 39.45 | 4,351 | -0.30(-0.76%) |
Nov 15, 2022 | 40.09 | 40.10 | 39.47 | 39.75 | 12,615 | +0.31(+0.78%) |
Nov 14, 2022 | 39.71 | 39.91 | 39.45 | 39.45 | 17,939 | -0.34(-0.87%) |
Nov 11, 2022 | 39.49 | 39.86 | 39.38 | 39.79 | 22,413 | +0.43(+1.08%) |
Nov 10, 2022 | 38.74 | 39.36 | 38.73 | 39.36 | 68,341 | +2.10(+5.64%) |
Nov 09, 2022 | 37.74 | 37.88 | 37.26 | 37.26 | 69,471 | -0.82(-2.14%) |
Nov 08, 2022 | 37.90 | 38.39 | 37.70 | 38.08 | 68,598 | +0.25(+0.65%) |
Nov 07, 2022 | 37.58 | 37.83 | 37.51 | 37.83 | 5,937 | +0.38(+1.02%) |
Nov 04, 2022 | 37.61 | 37.61 | 36.99 | 37.45 | 22,954 | +0.41(+1.12%) |
Nov 03, 2022 | 37.15 | 37.18 | 37.03 | 37.03 | 4,117 | -0.39(-1.04%) |
Nov 02, 2022 | 38.20 | 38.76 | 37.42 | 37.42 | 33,355 | -0.98(-2.56%) |
Nov 01, 2022 | 38.78 | 38.81 | 38.32 | 38.41 | 12,147 | -0.14(-0.37%) |
Oct 31, 2022 | 38.49 | 38.68 | 38.46 | 38.55 | 9,977 | -0.26(-0.67%) |
Oct 28, 2022 | 38.48 | 38.81 | 38.48 | 38.81 | 5,723 | +0.91(+2.39%) |
Oct 27, 2022 | 38.06 | 38.14 | 37.90 | 37.90 | 7,029 | -0.25(-0.66%) |
Oct 26, 2022 | 38.23 | 38.63 | 38.15 | 38.15 | 98,586 | -0.25(-0.65%) |
Oct 25, 2022 | 38.13 | 38.40 | 38.12 | 38.40 | 10,653 | +0.65(+1.73%) |
Oct 24, 2022 | 37.54 | 37.87 | 37.54 | 37.75 | 37,554 | +0.41(+1.09%) |
Oct 21, 2022 | 36.58 | 37.34 | 36.42 | 37.34 | 8,097 | +0.81(+2.22%) |
Oct 20, 2022 | 37.10 | 37.10 | 36.53 | 36.53 | 3,428 | -0.22(-0.59%) |
Oct 19, 2022 | 36.94 | 36.94 | 36.54 | 36.75 | 15,201 | -0.24(-0.66%) |
Oct 18, 2022 | 37.23 | 37.32 | 36.84 | 37.00 | 8,181 | +0.39(+1.06%) |
Oct 17, 2022 | 36.60 | 36.63 | 36.55 | 36.61 | 1,591 | +0.95(+2.66%) |
Oct 14, 2022 | 36.68 | 36.68 | 35.66 | 35.66 | 19,475 | -0.92(-2.52%) |
Oct 13, 2022 | 35.34 | 36.58 | 35.34 | 36.58 | 8,806 | +0.89(+2.49%) |
Oct 12, 2022 | 35.81 | 35.83 | 35.69 | 35.69 | 5,252 | -0.07(-0.19%) |
Oct 11, 2022 | 35.74 | 36.27 | 35.65 | 35.76 | 14,571 | -0.29(-0.80%) |
Oct 10, 2022 | 36.12 | 36.12 | 35.85 | 36.05 | 4,092 | -0.25(-0.70%) |
Oct 07, 2022 | 36.60 | 36.60 | 36.22 | 36.30 | 5,839 | -1.08(-2.89%) |
Oct 06, 2022 | 37.42 | 37.61 | 37.34 | 37.38 | 5,800 | -0.33(-0.87%) |
Oct 05, 2022 | 37.16 | 37.81 | 37.16 | 37.71 | 18,040 | -0.04(-0.12%) |
Oct 04, 2022 | 37.67 | 37.78 | 37.49 | 37.75 | 174,457 | +1.12(+3.06%) |
Oct 03, 2022 | 36.30 | 36.80 | 36.30 | 36.63 | 10,675 | +0.87(+2.43%) |
Sep 30, 2022 | 36.44 | 36.44 | 35.76 | 35.76 | 13,991 | -0.47(-1.31%) |
Sep 29, 2022 | 36.22 | 36.30 | 36.00 | 36.23 | 17,939 | -0.83(-2.25%) |
Sep 28, 2022 | 36.51 | 37.07 | 36.31 | 37.07 | 10,018 | +0.78(+2.16%) |
Sep 27, 2022 | 36.65 | 36.83 | 36.03 | 36.29 | 4,214 | -0.12(-0.33%) |
Sep 26, 2022 | 36.88 | 36.88 | 36.30 | 36.41 | 2,313 | -0.23(-0.64%) |
Sep 23, 2022 | 37.10 | 37.10 | 36.33 | 36.64 | 35,506 | -0.80(-2.12%) |
Sep 22, 2022 | 37.49 | 37.58 | 37.33 | 37.44 | 5,818 | -0.26(-0.70%) |
Sep 21, 2022 | 38.54 | 38.87 | 37.70 | 37.70 | 165,947 | -0.75(-1.95%) |
Sep 20, 2022 | 38.38 | 38.51 | 38.38 | 38.45 | 9,503 | -0.38(-0.99%) |
Sep 19, 2022 | 38.29 | 38.88 | 38.25 | 38.83 | 8,760 | +0.10(+0.27%) |
Sep 16, 2022 | 38.73 | 38.73 | 38.50 | 38.73 | 9,845 | -0.34(-0.86%) |
Sep 15, 2022 | 39.57 | 39.57 | 39.06 | 39.07 | 11,970 | -0.37(-0.94%) |
Sep 14, 2022 | 39.47 | 39.53 | 39.30 | 39.44 | 2,697 | +0.08(+0.21%) |
Sep 13, 2022 | 39.89 | 39.91 | 39.27 | 39.36 | 2,660 | -1.70(-4.15%) |
Sep 12, 2022 | 41.00 | 41.14 | 40.95 | 41.06 | 5,089 | +0.35(+0.86%) |
Sep 09, 2022 | 40.58 | 40.71 | 40.55 | 40.71 | 587 | +0.72(+1.81%) |
Sep 08, 2022 | 39.82 | 39.99 | 39.74 | 39.99 | 3,243 | +0.25(+0.64%) |
Sep 07, 2022 | 39.25 | 39.76 | 39.25 | 39.73 | 3,745 | +0.76(+1.95%) |
Sep 06, 2022 | 39.19 | 39.32 | 38.97 | 38.98 | 7,301 | -0.16(-0.40%) |
Sep 02, 2022 | 39.91 | 40.07 | 39.13 | 39.13 | 956 | -0.37(-0.94%) |
Sep 01, 2022 | 39.11 | 39.51 | 39.01 | 39.51 | 7,324 | -0.07(-0.18%) |
Aug 31, 2022 | 39.98 | 39.98 | 39.58 | 39.58 | 2,953 | -0.19(-0.47%) |
Aug 30, 2022 | 40.44 | 40.44 | 39.74 | 39.76 | 4,253 | -0.54(-1.34%) |
Aug 29, 2022 | 40.33 | 40.47 | 40.28 | 40.30 | 4,698 | -0.26(-0.64%) |
Aug 26, 2022 | 42.08 | 42.08 | 40.56 | 40.56 | 10,096 | -1.32(-3.16%) |
Aug 25, 2022 | 41.54 | 41.89 | 41.54 | 41.89 | 2,264 | +0.53(+1.28%) |
Aug 24, 2022 | 41.28 | 41.42 | 41.28 | 41.36 | 1,280 | +0.13(+0.32%) |
Aug 23, 2022 | 41.42 | 41.42 | 41.21 | 41.23 | 2,043 | -0.04(-0.11%) |
Aug 22, 2022 | 41.44 | 41.48 | 41.27 | 41.27 | 3,711 | -0.93(-2.19%) |
Aug 19, 2022 | 42.30 | 42.35 | 42.14 | 42.20 | 4,063 | -0.56(-1.31%) |
Aug 18, 2022 | 42.60 | 42.76 | 42.56 | 42.76 | 3,392 | +0.02(+0.04%) |
Aug 17, 2022 | 42.59 | 42.92 | 42.51 | 42.74 | 117,333 | -0.30(-0.69%) |
Aug 16, 2022 | 42.84 | 43.13 | 42.70 | 43.04 | 5,226 | +0.08(+0.19%) |
Aug 15, 2022 | 42.62 | 42.95 | 42.62 | 42.95 | 5,662 | +0.21(+0.49%) |
Aug 12, 2022 | 42.29 | 42.74 | 42.29 | 42.74 | 3,617 | +0.69(+1.65%) |
Aug 11, 2022 | 42.21 | 42.31 | 42.00 | 42.05 | 86,998 | -0.08(-0.19%) |
Aug 10, 2022 | 41.94 | 42.14 | 41.81 | 42.13 | 133,491 | +1.02(+2.48%) |
Aug 09, 2022 | 41.16 | 41.16 | 41.07 | 41.11 | 2,834 | -0.24(-0.58%) |
Aug 08, 2022 | 41.72 | 41.83 | 41.29 | 41.35 | 16,107 | -0.01(-0.04%) |
Aug 05, 2022 | 41.09 | 41.36 | 41.09 | 41.36 | 363,520 | -0.04(-0.11%) |
Aug 04, 2022 | 41.38 | 41.47 | 41.29 | 41.41 | 81,737 | -0.10(-0.25%) |
Aug 03, 2022 | 41.12 | 41.59 | 41.01 | 41.51 | 134,146 | +0.72(+1.77%) |
Aug 02, 2022 | 40.70 | 41.24 | 40.70 | 40.79 | 7,178 | -0.28(-0.68%) |
Aug 01, 2022 | 40.86 | 41.22 | 40.84 | 41.07 | 119,322 | -0.07(-0.17%) |
Jul 29, 2022 | 40.65 | 41.26 | 40.58 | 41.14 | 81,824 | +0.65(+1.61%) |
Jul 28, 2022 | 40.06 | 40.55 | 39.78 | 40.49 | 3,335 | +0.48(+1.20%) |
Jul 27, 2022 | 39.27 | 40.17 | 39.27 | 40.01 | 901,509 | +1.01(+2.59%) |
Jul 26, 2022 | 39.23 | 39.25 | 38.96 | 39.00 | 9,962 | -0.46(-1.16%) |
Jul 25, 2022 | 39.53 | 39.53 | 39.27 | 39.46 | 3,750 | +0.05(+0.13%) |
Jul 22, 2022 | 39.86 | 39.86 | 39.23 | 39.41 | 81,453 | -0.44(-1.11%) |
Jul 21, 2022 | 39.51 | 39.85 | 39.51 | 39.85 | 10,368 | +0.34(+0.86%) |
Jul 20, 2022 | 39.30 | 39.59 | 39.09 | 39.51 | 68,074 | +0.38(+0.98%) |
Jul 19, 2022 | 38.78 | 39.23 | 38.78 | 39.12 | 7,904 | +0.97(+2.53%) |
Jul 18, 2022 | 38.77 | 38.81 | 37.99 | 38.16 | 1,207,091 | -0.21(-0.55%) |
Jul 15, 2022 | 38.17 | 38.37 | 38.08 | 38.37 | 78,506 | +0.65(+1.72%) |
Jul 14, 2022 | 37.11 | 37.72 | 37.08 | 37.72 | 4,621 | -0.19(-0.50%) |
Jul 13, 2022 | 37.64 | 38.06 | 37.50 | 37.91 | 8,189 | -0.09(-0.24%) |
Jul 12, 2022 | 38.42 | 38.47 | 37.88 | 38.00 | 3,899 | -0.34(-0.88%) |
Jul 11, 2022 | 38.41 | 38.63 | 38.34 | 38.34 | 8,674 | -0.55(-1.41%) |
Jul 08, 2022 | 38.92 | 39.00 | 38.72 | 38.89 | 5,918 | -0.00(-0.00%) |
Jul 07, 2022 | 38.74 | 38.92 | 38.74 | 38.89 | 40,961 | +0.58(+1.51%) |
Jul 06, 2022 | 38.34 | 38.49 | 37.96 | 38.31 | 7,717 | +0.19(+0.49%) |
Jul 05, 2022 | 37.41 | 38.12 | 37.41 | 38.12 | 166,028 | +0.12(+0.33%) |
Jul 01, 2022 | 37.86 | 38.00 | 37.52 | 38.00 | 4,396 | +0.33(+0.88%) |
Jun 30, 2022 | 37.66 | 37.84 | 37.21 | 37.67 | 9,055 | -0.30(-0.80%) |
Jun 29, 2022 | 37.88 | 38.06 | 37.86 | 37.97 | 8,433 | -0.04(-0.10%) |
Jun 28, 2022 | 39.37 | 39.39 | 37.98 | 38.01 | 18,372 | -0.77(-1.98%) |
Jun 27, 2022 | 38.80 | 39.05 | 38.70 | 38.78 | 10,367 | -0.09(-0.23%) |
Jun 24, 2022 | 38.21 | 38.87 | 38.21 | 38.87 | 10,473 | +1.10(+2.90%) |
Jun 23, 2022 | 37.56 | 37.77 | 37.30 | 37.77 | 2,806 | +0.31(+0.84%) |
Jun 22, 2022 | 37.65 | 37.77 | 37.41 | 37.46 | 70,991 | +0.05(+0.13%) |
Jun 21, 2022 | 37.48 | 37.54 | 37.39 | 37.41 | 17,287 | +0.79(+2.17%) |
Jun 17, 2022 | 36.47 | 36.89 | 36.37 | 36.62 | 12,281 | +0.04(+0.11%) |
Jun 16, 2022 | 36.80 | 36.80 | 36.41 | 36.58 | 17,626 | -1.23(-3.24%) |
Jun 15, 2022 | 37.72 | 38.08 | 37.13 | 37.80 | 18,954 | +0.55(+1.48%) |
Jun 14, 2022 | 37.48 | 37.60 | 37.14 | 37.25 | 12,288 | -0.17(-0.46%) |
Jun 13, 2022 | 38.00 | 38.00 | 37.28 | 37.42 | 10,456 | -1.57(-4.03%) |
Jun 10, 2022 | 39.01 | 39.12 | 39.00 | 39.00 | 5,057 | -1.15(-2.87%) |
Jun 09, 2022 | 41.05 | 41.05 | 40.15 | 40.15 | 6,262 | -0.98(-2.37%) |
Jun 08, 2022 | 41.50 | 41.50 | 41.13 | 41.13 | 927 | -0.42(-1.02%) |
Jun 07, 2022 | 41.18 | 41.55 | 41.09 | 41.55 | 25,871 | +0.40(+0.97%) |
Jun 06, 2022 | 41.51 | 41.56 | 41.05 | 41.15 | 8,331 | +0.14(+0.34%) |
Jun 03, 2022 | 41.24 | 41.25 | 40.91 | 41.01 | 6,653 | -0.65(-1.55%) |
Jun 02, 2022 | 40.91 | 41.65 | 40.91 | 41.65 | 7,379 | +0.74(+1.81%) |