Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 52.77 | 53.20 | 52.09 | 52.67 | 481,877 | -0.18(-0.34%) |
May 30, 2023 | 53.90 | 54.22 | 52.80 | 52.85 | 210,759 | -1.00(-1.86%) |
May 26, 2023 | 53.18 | 54.00 | 53.02 | 53.86 | 171,580 | +0.81(+1.52%) |
May 25, 2023 | 52.32 | 53.10 | 52.08 | 53.05 | 248,626 | +0.58(+1.10%) |
May 24, 2023 | 53.16 | 53.16 | 52.26 | 52.47 | 270,700 | -0.73(-1.36%) |
May 23, 2023 | 54.00 | 54.00 | 52.95 | 53.20 | 319,794 | -1.15(-2.12%) |
May 22, 2023 | 54.18 | 54.86 | 53.83 | 54.35 | 235,273 | +0.08(+0.15%) |
May 19, 2023 | 54.72 | 55.02 | 53.94 | 54.27 | 265,272 | +0.21(+0.39%) |
May 18, 2023 | 52.76 | 54.23 | 52.45 | 54.06 | 202,455 | +1.06(+2.01%) |
May 17, 2023 | 52.35 | 53.33 | 52.24 | 53.00 | 237,082 | +1.02(+1.97%) |
May 16, 2023 | 52.52 | 52.54 | 51.88 | 51.98 | 147,655 | -0.67(-1.28%) |
May 15, 2023 | 52.07 | 52.87 | 51.93 | 52.65 | 159,412 | +0.72(+1.39%) |
May 12, 2023 | 51.59 | 52.30 | 51.49 | 51.93 | 188,721 | +0.36(+0.69%) |
May 11, 2023 | 50.91 | 51.58 | 50.91 | 51.57 | 213,566 | +0.10(+0.19%) |
May 10, 2023 | 52.70 | 52.73 | 51.05 | 51.47 | 197,348 | -0.64(-1.24%) |
May 09, 2023 | 52.06 | 52.65 | 51.84 | 52.12 | 233,711 | -0.45(-0.85%) |
May 08, 2023 | 52.45 | 52.58 | 51.64 | 52.56 | 142,480 | +0.24(+0.46%) |
May 05, 2023 | 52.02 | 52.52 | 51.58 | 52.33 | 272,407 | +0.92(+1.79%) |
May 04, 2023 | 52.66 | 52.66 | 50.31 | 51.40 | 398,289 | -1.77(-3.32%) |
May 03, 2023 | 53.52 | 54.51 | 53.04 | 53.17 | 526,974 | +0.23(+0.43%) |
May 02, 2023 | 51.65 | 53.40 | 50.94 | 52.94 | 549,872 | +1.51(+2.93%) |
May 01, 2023 | 50.68 | 52.25 | 50.68 | 51.43 | 246,341 | +0.46(+0.90%) |
Apr 28, 2023 | 50.40 | 51.19 | 50.40 | 50.98 | 232,535 | +0.29(+0.57%) |
Apr 27, 2023 | 49.54 | 50.69 | 49.45 | 50.69 | 201,879 | +1.19(+2.41%) |
Apr 26, 2023 | 50.08 | 50.40 | 49.43 | 49.50 | 190,044 | -1.14(-2.25%) |
Apr 25, 2023 | 50.32 | 51.02 | 50.16 | 50.64 | 237,612 | +0.01(+0.02%) |
Apr 24, 2023 | 50.53 | 51.46 | 50.53 | 50.63 | 133,004 | -0.12(-0.23%) |
Apr 21, 2023 | 50.83 | 50.97 | 50.27 | 50.75 | 186,558 | -0.12(-0.23%) |
Apr 20, 2023 | 50.11 | 51.20 | 50.06 | 50.87 | 187,275 | +0.46(+0.91%) |
Apr 19, 2023 | 51.37 | 51.40 | 50.32 | 50.41 | 243,006 | -1.05(-2.04%) |
Apr 18, 2023 | 51.41 | 51.82 | 51.01 | 51.46 | 150,750 | +0.13(+0.25%) |
Apr 17, 2023 | 50.98 | 51.51 | 50.98 | 51.33 | 130,848 | +0.39(+0.76%) |
Apr 14, 2023 | 50.92 | 51.30 | 50.42 | 50.95 | 160,698 | -0.12(-0.23%) |
Apr 13, 2023 | 51.32 | 51.32 | 50.33 | 51.07 | 196,395 | +0.00(+0.00%) |
Apr 12, 2023 | 51.00 | 51.51 | 50.78 | 51.07 | 213,082 | +0.30(+0.59%) |
Apr 11, 2023 | 50.98 | 51.56 | 50.73 | 50.77 | 181,778 | -0.01(-0.02%) |
Apr 10, 2023 | 50.04 | 51.02 | 49.90 | 50.78 | 507,806 | +0.64(+1.29%) |
Apr 06, 2023 | 50.50 | 50.50 | 49.79 | 50.13 | 232,335 | -0.37(-0.73%) |
Apr 05, 2023 | 51.71 | 51.74 | 49.78 | 50.50 | 326,251 | -1.70(-3.25%) |
Apr 04, 2023 | 54.20 | 54.32 | 51.94 | 52.20 | 375,834 | -1.77(-3.27%) |
Apr 03, 2023 | 53.70 | 54.34 | 53.16 | 53.96 | 278,861 | +0.18(+0.33%) |
Mar 31, 2023 | 53.27 | 53.89 | 53.20 | 53.79 | 325,618 | +0.88(+1.67%) |
Mar 30, 2023 | 53.09 | 53.35 | 52.60 | 52.90 | 302,985 | +0.08(+0.15%) |
Mar 29, 2023 | 53.15 | 53.69 | 52.51 | 52.82 | 313,057 | +0.22(+0.41%) |
Mar 28, 2023 | 51.47 | 52.71 | 51.42 | 52.60 | 277,832 | +1.03(+2.00%) |
Mar 27, 2023 | 51.42 | 51.72 | 50.88 | 51.57 | 201,839 | +0.65(+1.29%) |
Mar 24, 2023 | 49.93 | 50.94 | 49.11 | 50.92 | 348,751 | +0.51(+1.00%) |
Mar 23, 2023 | 50.51 | 51.52 | 49.90 | 50.41 | 405,328 | -0.13(-0.26%) |
Mar 22, 2023 | 51.83 | 52.50 | 50.44 | 50.54 | 440,099 | -1.62(-3.10%) |
Mar 21, 2023 | 52.20 | 52.68 | 51.62 | 52.16 | 595,215 | +0.91(+1.78%) |
Mar 20, 2023 | 50.77 | 51.57 | 50.52 | 51.25 | 657,885 | +1.10(+2.20%) |
Mar 17, 2023 | 50.60 | 50.87 | 49.66 | 50.14 | 1,192,405 | -0.99(-1.94%) |
Mar 16, 2023 | 49.88 | 51.85 | 49.82 | 51.14 | 652,974 | +0.63(+1.24%) |
Mar 15, 2023 | 51.11 | 51.47 | 50.09 | 50.51 | 777,268 | -1.76(-3.37%) |
Mar 14, 2023 | 52.93 | 53.46 | 51.42 | 52.27 | 541,277 | +0.60(+1.17%) |
Mar 13, 2023 | 51.71 | 52.61 | 51.15 | 51.67 | 422,142 | -1.03(-1.95%) |
Mar 10, 2023 | 54.21 | 54.21 | 51.99 | 52.70 | 431,089 | -1.53(-2.81%) |
Mar 09, 2023 | 54.77 | 55.36 | 54.18 | 54.23 | 346,099 | -0.56(-1.03%) |
Mar 08, 2023 | 55.81 | 56.38 | 54.60 | 54.79 | 297,749 | -0.90(-1.62%) |
Mar 07, 2023 | 55.12 | 56.11 | 54.70 | 55.69 | 465,234 | +0.99(+1.81%) |
Mar 06, 2023 | 55.59 | 55.93 | 54.22 | 54.70 | 411,431 | -1.06(-1.90%) |
Mar 03, 2023 | 56.05 | 56.21 | 55.28 | 55.76 | 473,213 | -0.10(-0.18%) |
Mar 02, 2023 | 57.44 | 57.44 | 53.83 | 55.86 | 542,925 | -1.52(-2.64%) |
Mar 01, 2023 | 53.37 | 57.59 | 51.99 | 57.37 | 941,200 | +5.11(+9.78%) |
Feb 28, 2023 | 52.26 | 52.72 | 52.08 | 52.26 | 473,190 | -0.02(-0.04%) |
Feb 27, 2023 | 53.07 | 53.50 | 52.05 | 52.28 | 318,927 | -0.39(-0.73%) |
Feb 24, 2023 | 51.36 | 52.67 | 51.14 | 52.67 | 342,918 | +0.66(+1.28%) |
Feb 23, 2023 | 51.62 | 52.51 | 51.42 | 52.01 | 317,407 | -0.35(-0.66%) |
Feb 22, 2023 | 51.98 | 52.80 | 51.79 | 52.35 | 332,610 | +0.58(+1.13%) |
Feb 21, 2023 | 52.33 | 52.61 | 51.77 | 51.77 | 261,641 | -1.13(-2.13%) |
Feb 17, 2023 | 53.09 | 53.40 | 52.37 | 52.90 | 412,825 | +0.12(+0.23%) |
Feb 16, 2023 | 51.93 | 53.46 | 51.62 | 52.78 | 253,747 | +0.02(+0.04%) |
Feb 15, 2023 | 51.93 | 52.98 | 51.79 | 52.76 | 225,574 | +0.48(+0.91%) |
Feb 14, 2023 | 52.44 | 52.54 | 51.43 | 52.28 | 192,674 | -0.32(-0.60%) |
Feb 13, 2023 | 52.03 | 52.68 | 51.90 | 52.60 | 265,134 | +0.72(+1.39%) |
Feb 10, 2023 | 51.90 | 52.05 | 51.37 | 51.88 | 624,370 | -0.18(-0.34%) |
Feb 09, 2023 | 53.40 | 53.46 | 52.05 | 52.06 | 260,475 | -0.87(-1.65%) |
Feb 08, 2023 | 53.62 | 53.83 | 52.41 | 52.93 | 250,582 | -1.10(-2.03%) |
Feb 07, 2023 | 53.54 | 54.03 | 52.74 | 54.03 | 260,852 | +0.18(+0.33%) |
Feb 06, 2023 | 53.89 | 54.20 | 53.59 | 53.85 | 221,559 | -0.42(-0.77%) |
Feb 03, 2023 | 53.97 | 54.85 | 53.94 | 54.26 | 360,089 | +0.01(+0.02%) |
Feb 02, 2023 | 53.14 | 54.25 | 52.88 | 54.25 | 231,386 | +1.16(+2.18%) |
Feb 01, 2023 | 52.42 | 53.77 | 52.25 | 53.10 | 354,550 | +0.36(+0.68%) |
Jan 31, 2023 | 51.90 | 52.74 | 51.81 | 52.74 | 322,740 | +0.99(+1.91%) |
Jan 30, 2023 | 52.41 | 53.49 | 51.73 | 51.75 | 172,373 | -1.20(-2.26%) |
Jan 27, 2023 | 52.00 | 53.18 | 51.86 | 52.95 | 208,696 | +0.69(+1.33%) |
Jan 26, 2023 | 51.29 | 52.42 | 51.04 | 52.25 | 332,185 | +1.17(+2.29%) |
Jan 25, 2023 | 51.25 | 51.55 | 50.69 | 51.09 | 263,014 | -0.57(-1.11%) |
Jan 24, 2023 | 51.07 | 52.03 | 50.77 | 51.66 | 249,526 | +0.64(+1.26%) |
Jan 23, 2023 | 50.34 | 51.36 | 49.72 | 51.02 | 255,948 | +0.63(+1.26%) |
Jan 20, 2023 | 49.23 | 50.41 | 48.58 | 50.38 | 364,544 | +1.31(+2.66%) |
Jan 19, 2023 | 48.50 | 49.39 | 48.19 | 49.07 | 328,596 | +0.57(+1.18%) |
Jan 18, 2023 | 49.10 | 49.81 | 48.49 | 48.50 | 238,940 | -0.61(-1.25%) |
Jan 17, 2023 | 50.28 | 50.72 | 49.10 | 49.11 | 206,790 | -1.31(-2.59%) |
Jan 13, 2023 | 49.99 | 50.64 | 49.62 | 50.42 | 165,579 | +0.33(+0.65%) |
Jan 12, 2023 | 49.58 | 50.79 | 49.18 | 50.09 | 309,161 | +0.56(+1.14%) |
Jan 11, 2023 | 49.32 | 49.59 | 48.72 | 49.53 | 325,129 | +0.09(+0.18%) |
Jan 10, 2023 | 48.22 | 49.51 | 47.93 | 49.44 | 302,903 | +1.16(+2.40%) |
Jan 09, 2023 | 48.98 | 48.98 | 48.09 | 48.28 | 221,123 | -0.50(-1.02%) |
Jan 06, 2023 | 47.37 | 48.94 | 47.37 | 48.78 | 306,269 | +2.08(+4.45%) |
Jan 05, 2023 | 46.50 | 46.99 | 46.03 | 46.70 | 201,143 | +0.01(+0.02%) |
Jan 04, 2023 | 46.35 | 47.30 | 46.11 | 46.69 | 325,087 | +0.63(+1.38%) |
Jan 03, 2023 | 46.38 | 46.50 | 45.42 | 46.05 | 252,875 | +0.03(+0.06%) |
Dec 30, 2022 | 46.16 | 46.30 | 45.61 | 46.02 | 154,209 | -0.26(-0.56%) |
Dec 29, 2022 | 45.69 | 46.54 | 45.58 | 46.28 | 177,491 | +1.00(+2.21%) |
Dec 28, 2022 | 45.79 | 45.97 | 45.28 | 45.28 | 151,062 | -0.43(-0.93%) |
Dec 27, 2022 | 45.60 | 45.81 | 45.39 | 45.71 | 128,136 | +0.01(+0.02%) |
Dec 23, 2022 | 45.59 | 45.82 | 45.43 | 45.70 | 111,995 | +0.33(+0.72%) |
Dec 22, 2022 | 45.14 | 45.44 | 44.56 | 45.37 | 216,045 | -0.12(-0.26%) |
Dec 21, 2022 | 45.26 | 45.72 | 45.05 | 45.49 | 229,625 | +0.41(+0.90%) |
Dec 20, 2022 | 44.67 | 45.27 | 44.55 | 45.08 | 560,148 | +0.49(+1.09%) |
Dec 19, 2022 | 43.67 | 44.75 | 43.67 | 44.60 | 551,563 | +1.03(+2.36%) |
Dec 16, 2022 | 44.03 | 44.19 | 43.02 | 43.57 | 1,255,047 | -0.99(-2.22%) |
Dec 15, 2022 | 44.69 | 44.92 | 44.08 | 44.56 | 631,871 | -0.52(-1.14%) |
Dec 14, 2022 | 45.78 | 46.35 | 44.93 | 45.07 | 759,273 | -0.37(-0.81%) |
Dec 13, 2022 | 47.39 | 47.67 | 45.35 | 45.44 | 574,114 | -0.77(-1.67%) |
Dec 12, 2022 | 45.62 | 46.23 | 45.22 | 46.21 | 355,178 | +0.97(+2.15%) |
Dec 09, 2022 | 46.32 | 46.65 | 45.17 | 45.24 | 281,830 | -1.24(-2.66%) |
Dec 08, 2022 | 46.43 | 47.07 | 46.26 | 46.48 | 207,224 | +0.30(+0.64%) |
Dec 07, 2022 | 46.34 | 46.86 | 45.99 | 46.18 | 268,953 | -0.15(-0.32%) |
Dec 06, 2022 | 47.02 | 47.29 | 46.19 | 46.33 | 294,331 | -0.53(-1.14%) |
Dec 05, 2022 | 48.36 | 48.67 | 46.66 | 46.87 | 288,649 | -2.07(-4.23%) |
Dec 02, 2022 | 48.00 | 49.15 | 47.84 | 48.94 | 254,559 | +0.46(+0.94%) |
Dec 01, 2022 | 48.14 | 48.62 | 47.97 | 48.48 | 206,651 | +0.36(+0.74%) |
Nov 30, 2022 | 46.89 | 48.12 | 46.51 | 48.12 | 460,791 | +1.17(+2.49%) |
Nov 29, 2022 | 47.22 | 47.39 | 46.88 | 46.96 | 158,137 | -0.18(-0.38%) |
Nov 28, 2022 | 48.71 | 48.81 | 47.02 | 47.13 | 281,347 | -1.70(-3.49%) |
Nov 25, 2022 | 48.62 | 49.04 | 48.45 | 48.84 | 109,444 | +0.02(+0.04%) |
Nov 23, 2022 | 48.72 | 49.42 | 48.54 | 48.82 | 244,760 | +0.29(+0.59%) |
Nov 22, 2022 | 48.78 | 48.83 | 47.72 | 48.53 | 404,228 | -0.21(-0.43%) |
Nov 21, 2022 | 48.34 | 49.63 | 48.17 | 48.74 | 232,614 | -0.92(-1.85%) |
Nov 18, 2022 | 49.44 | 50.08 | 49.40 | 49.66 | 210,359 | +0.79(+1.62%) |
Nov 17, 2022 | 48.30 | 48.89 | 48.16 | 48.87 | 228,611 | +0.13(+0.26%) |
Nov 16, 2022 | 48.81 | 49.16 | 48.49 | 48.74 | 199,772 | -0.40(-0.80%) |
Nov 15, 2022 | 48.36 | 49.45 | 48.24 | 49.13 | 259,203 | +1.17(+2.43%) |
Nov 14, 2022 | 48.06 | 48.99 | 47.59 | 47.97 | 286,295 | -0.09(-0.19%) |
Nov 11, 2022 | 48.35 | 48.82 | 47.53 | 48.06 | 238,899 | -0.43(-0.88%) |
Nov 10, 2022 | 47.98 | 48.61 | 47.83 | 48.48 | 253,886 | +1.86(+3.99%) |
Nov 09, 2022 | 46.48 | 47.18 | 46.24 | 46.62 | 174,970 | -0.42(-0.88%) |
Nov 08, 2022 | 46.81 | 47.49 | 45.90 | 47.04 | 283,753 | +0.28(+0.59%) |
Nov 07, 2022 | 46.18 | 46.81 | 45.82 | 46.76 | 240,202 | +1.01(+2.20%) |
Nov 04, 2022 | 45.22 | 45.82 | 44.77 | 45.75 | 308,468 | +1.30(+2.94%) |
Nov 03, 2022 | 44.38 | 46.36 | 43.50 | 44.45 | 324,250 | -1.35(-2.96%) |
Nov 02, 2022 | 47.21 | 47.43 | 45.79 | 45.80 | 356,252 | -1.58(-3.34%) |
Nov 01, 2022 | 46.63 | 47.40 | 46.34 | 47.38 | 305,803 | +1.27(+2.74%) |
Oct 31, 2022 | 46.52 | 46.89 | 46.12 | 46.12 | 317,644 | -0.54(-1.17%) |
Oct 28, 2022 | 44.70 | 46.68 | 44.65 | 46.66 | 434,407 | +2.00(+4.47%) |
Oct 27, 2022 | 44.80 | 45.47 | 44.54 | 44.67 | 294,005 | +0.11(+0.24%) |
Oct 26, 2022 | 44.91 | 45.36 | 44.11 | 44.56 | 243,997 | +0.07(+0.16%) |
Oct 25, 2022 | 44.37 | 44.83 | 43.95 | 44.49 | 366,548 | +0.07(+0.16%) |
Oct 24, 2022 | 44.53 | 45.14 | 44.34 | 44.42 | 383,030 | -0.11(-0.24%) |
Oct 21, 2022 | 43.09 | 44.76 | 43.01 | 44.53 | 270,982 | +1.56(+3.64%) |
Oct 20, 2022 | 43.72 | 43.91 | 42.78 | 42.96 | 208,737 | -0.70(-1.61%) |
Oct 19, 2022 | 42.82 | 43.67 | 42.82 | 43.67 | 187,834 | +0.31(+0.71%) |
Oct 18, 2022 | 43.50 | 44.11 | 42.83 | 43.36 | 213,196 | +0.44(+1.01%) |
Oct 17, 2022 | 42.34 | 42.94 | 42.23 | 42.93 | 295,887 | +1.22(+2.92%) |
Oct 14, 2022 | 42.76 | 42.76 | 41.25 | 41.71 | 212,651 | -0.77(-1.82%) |
Oct 13, 2022 | 41.45 | 43.04 | 41.11 | 42.48 | 510,545 | +0.14(+0.33%) |
Oct 12, 2022 | 41.87 | 42.48 | 41.28 | 42.34 | 225,873 | +0.61(+1.47%) |
Oct 11, 2022 | 40.94 | 41.90 | 40.76 | 41.73 | 428,274 | +0.53(+1.30%) |
Oct 10, 2022 | 40.95 | 41.49 | 40.56 | 41.20 | 247,416 | +0.51(+1.26%) |
Oct 07, 2022 | 40.13 | 40.69 | 39.40 | 40.68 | 319,529 | +1.26(+3.18%) |
Oct 06, 2022 | 39.37 | 39.66 | 39.10 | 39.43 | 145,250 | -0.07(-0.18%) |
Oct 05, 2022 | 38.96 | 39.74 | 38.96 | 39.49 | 170,101 | -0.06(-0.15%) |
Oct 04, 2022 | 39.13 | 39.55 | 39.13 | 39.55 | 258,380 | +1.15(+2.99%) |
Oct 03, 2022 | 37.45 | 38.58 | 37.08 | 38.41 | 156,109 | +1.51(+4.10%) |
Sep 30, 2022 | 37.55 | 38.01 | 36.88 | 36.89 | 457,432 | -0.62(-1.66%) |
Sep 29, 2022 | 37.36 | 37.56 | 36.71 | 37.52 | 179,464 | -0.26(-0.68%) |
Sep 28, 2022 | 37.38 | 38.22 | 37.05 | 37.77 | 537,075 | +0.61(+1.65%) |
Sep 27, 2022 | 37.87 | 38.12 | 36.96 | 37.16 | 261,677 | -0.46(-1.23%) |
Sep 26, 2022 | 37.76 | 38.63 | 37.55 | 37.63 | 237,298 | -0.44(-1.17%) |
Sep 23, 2022 | 38.02 | 38.14 | 37.57 | 38.07 | 197,434 | -0.32(-0.82%) |
Sep 22, 2022 | 38.71 | 38.92 | 38.02 | 38.39 | 209,890 | -0.62(-1.60%) |
Sep 21, 2022 | 39.45 | 40.19 | 38.96 | 39.01 | 210,155 | -0.09(-0.23%) |
Sep 20, 2022 | 39.23 | 39.32 | 38.61 | 39.10 | 218,888 | -0.48(-1.22%) |
Sep 19, 2022 | 37.93 | 39.73 | 37.93 | 39.58 | 252,843 | +1.27(+3.30%) |
Sep 16, 2022 | 38.01 | 38.32 | 37.38 | 38.32 | 395,723 | -0.18(-0.46%) |
Sep 15, 2022 | 38.68 | 39.04 | 38.24 | 38.50 | 98,649 | -0.21(-0.54%) |
Sep 14, 2022 | 38.81 | 38.81 | 38.21 | 38.70 | 138,672 | -0.07(-0.18%) |
Sep 13, 2022 | 39.59 | 39.94 | 38.59 | 38.77 | 172,617 | -1.65(-4.08%) |
Sep 12, 2022 | 40.40 | 40.45 | 39.76 | 40.42 | 162,680 | +0.25(+0.62%) |
Sep 09, 2022 | 39.26 | 40.22 | 39.12 | 40.18 | 209,161 | +1.36(+3.52%) |
Sep 08, 2022 | 38.59 | 38.81 | 38.13 | 38.81 | 133,435 | -0.29(-0.73%) |
Sep 07, 2022 | 38.32 | 39.25 | 38.27 | 39.10 | 191,504 | +0.99(+2.59%) |
Sep 06, 2022 | 38.84 | 39.12 | 37.71 | 38.11 | 178,732 | -0.96(-2.45%) |
Sep 02, 2022 | 39.29 | 39.81 | 38.84 | 39.07 | 308,777 | +0.14(+0.36%) |
Sep 01, 2022 | 39.16 | 39.27 | 38.48 | 38.93 | 216,741 | -0.48(-1.23%) |
Aug 31, 2022 | 40.34 | 40.34 | 39.38 | 39.42 | 133,778 | -0.68(-1.70%) |
Aug 30, 2022 | 40.29 | 40.63 | 39.57 | 40.10 | 140,169 | -0.09(-0.22%) |
Aug 29, 2022 | 40.12 | 40.36 | 39.72 | 40.19 | 121,579 | -0.30(-0.73%) |
Aug 26, 2022 | 41.90 | 42.10 | 40.44 | 40.48 | 239,334 | -1.64(-3.90%) |
Aug 25, 2022 | 41.65 | 42.15 | 41.47 | 42.12 | 152,728 | +0.69(+1.67%) |
Aug 24, 2022 | 41.17 | 41.50 | 41.03 | 41.43 | 110,032 | +0.37(+0.89%) |
Aug 23, 2022 | 41.16 | 41.41 | 40.82 | 41.07 | 132,256 | -0.22(-0.53%) |
Aug 22, 2022 | 41.87 | 41.93 | 40.99 | 41.28 | 167,174 | -0.67(-1.60%) |
Aug 19, 2022 | 42.14 | 42.14 | 41.73 | 41.96 | 183,267 | -0.24(-0.56%) |
Aug 18, 2022 | 41.75 | 42.37 | 41.32 | 42.19 | 116,276 | +0.31(+0.73%) |
Aug 17, 2022 | 41.99 | 42.16 | 41.42 | 41.89 | 147,759 | -0.54(-1.28%) |
Aug 16, 2022 | 42.17 | 42.82 | 41.96 | 42.43 | 306,743 | +0.12(+0.28%) |
Aug 15, 2022 | 41.80 | 42.49 | 41.67 | 42.31 | 141,824 | +0.27(+0.63%) |
Aug 12, 2022 | 41.58 | 42.06 | 41.38 | 42.04 | 130,401 | +0.65(+1.57%) |
Aug 11, 2022 | 41.33 | 41.72 | 41.05 | 41.39 | 205,678 | +0.54(+1.33%) |
Aug 10, 2022 | 41.24 | 41.24 | 40.77 | 40.85 | 204,364 | +0.43(+1.07%) |
Aug 09, 2022 | 40.89 | 40.95 | 40.09 | 40.42 | 172,146 | -0.47(-1.16%) |
Aug 08, 2022 | 40.85 | 40.97 | 40.41 | 40.89 | 203,949 | +0.06(+0.14%) |
Aug 05, 2022 | 40.52 | 40.93 | 40.41 | 40.83 | 143,988 | -0.29(-0.70%) |
Aug 04, 2022 | 41.31 | 41.57 | 40.98 | 41.12 | 155,321 | -0.20(-0.48%) |
Aug 03, 2022 | 40.87 | 41.39 | 40.41 | 41.31 | 137,047 | +0.64(+1.58%) |
Aug 02, 2022 | 40.99 | 41.11 | 40.56 | 40.67 | 176,178 | -0.51(-1.25%) |
Aug 01, 2022 | 40.41 | 41.37 | 40.31 | 41.19 | 235,263 | +0.23(+0.55%) |
Jul 29, 2022 | 40.02 | 41.31 | 39.84 | 40.96 | 277,252 | +0.92(+2.29%) |
Jul 28, 2022 | 38.33 | 40.23 | 38.25 | 40.04 | 309,653 | +1.96(+5.16%) |
Jul 27, 2022 | 37.75 | 38.52 | 36.90 | 38.08 | 272,387 | +0.78(+2.09%) |
Jul 26, 2022 | 36.88 | 37.45 | 36.88 | 37.30 | 132,146 | +0.11(+0.29%) |
Jul 25, 2022 | 36.91 | 37.29 | 36.64 | 37.19 | 139,995 | +0.23(+0.61%) |
Jul 22, 2022 | 37.25 | 37.35 | 36.54 | 36.96 | 170,881 | -0.39(-1.06%) |
Jul 21, 2022 | 36.43 | 37.36 | 36.17 | 37.36 | 237,434 | +0.65(+1.77%) |
Jul 20, 2022 | 36.51 | 36.78 | 36.20 | 36.71 | 229,958 | +0.26(+0.70%) |
Jul 19, 2022 | 35.46 | 36.59 | 35.46 | 36.45 | 220,027 | +1.50(+4.29%) |
Jul 18, 2022 | 35.61 | 35.77 | 34.79 | 34.95 | 187,709 | -0.48(-1.36%) |
Jul 15, 2022 | 35.52 | 35.60 | 34.76 | 35.44 | 268,565 | +0.63(+1.81%) |
Jul 14, 2022 | 34.29 | 34.81 | 34.02 | 34.80 | 133,870 | -0.01(-0.03%) |
Jul 13, 2022 | 34.56 | 34.90 | 34.43 | 34.81 | 160,575 | -0.16(-0.45%) |
Jul 12, 2022 | 34.84 | 35.51 | 34.82 | 34.97 | 98,938 | +0.06(+0.17%) |
Jul 11, 2022 | 35.01 | 35.28 | 34.81 | 34.91 | 116,908 | -0.26(-0.73%) |
Jul 08, 2022 | 35.28 | 35.43 | 34.90 | 35.17 | 135,786 | -0.26(-0.72%) |
Jul 07, 2022 | 34.61 | 35.49 | 34.61 | 35.43 | 151,830 | +1.23(+3.61%) |
Jul 06, 2022 | 34.56 | 35.03 | 34.03 | 34.19 | 272,279 | -0.36(-1.06%) |
Jul 05, 2022 | 34.28 | 34.60 | 33.71 | 34.56 | 354,615 | -0.43(-1.24%) |
Jul 01, 2022 | 34.87 | 35.78 | 34.34 | 34.99 | 216,171 | -0.13(-0.37%) |
Jun 30, 2022 | 33.97 | 35.12 | 33.54 | 35.12 | 403,753 | +0.82(+2.39%) |
Jun 29, 2022 | 34.73 | 34.73 | 34.08 | 34.30 | 144,311 | -0.35(-1.00%) |
Jun 28, 2022 | 35.41 | 35.67 | 34.59 | 34.65 | 228,026 | -0.76(-2.15%) |
Jun 27, 2022 | 35.78 | 35.85 | 35.31 | 35.41 | 341,523 | -0.08(-0.22%) |
Jun 24, 2022 | 34.36 | 35.49 | 34.36 | 35.48 | 777,851 | +1.50(+4.41%) |
Jun 23, 2022 | 34.09 | 34.62 | 33.41 | 33.99 | 415,314 | -0.17(-0.49%) |
Jun 22, 2022 | 34.10 | 34.43 | 33.89 | 34.15 | 308,630 | -0.28(-0.80%) |
Jun 21, 2022 | 33.92 | 34.62 | 33.23 | 34.43 | 261,579 | +0.95(+2.83%) |
Jun 17, 2022 | 34.34 | 34.79 | 33.48 | 33.48 | 644,435 | -0.65(-1.91%) |
Jun 16, 2022 | 35.20 | 35.32 | 33.29 | 34.13 | 874,851 | -1.43(-4.02%) |
Jun 15, 2022 | 35.56 | 35.88 | 34.87 | 35.56 | 505,617 | +0.68(+1.95%) |
Jun 14, 2022 | 34.50 | 35.03 | 33.99 | 34.88 | 471,126 | +0.32(+0.91%) |
Jun 13, 2022 | 34.34 | 34.64 | 33.95 | 34.57 | 486,530 | -0.77(-2.18%) |
Jun 10, 2022 | 35.51 | 35.87 | 35.19 | 35.34 | 530,805 | -0.48(-1.35%) |
Jun 09, 2022 | 35.69 | 36.18 | 35.52 | 35.82 | 323,289 | +0.06(+0.17%) |
Jun 08, 2022 | 35.85 | 35.97 | 35.36 | 35.76 | 201,453 | -0.36(-0.98%) |
Jun 07, 2022 | 35.34 | 36.20 | 34.99 | 36.12 | 191,663 | +0.49(+1.38%) |
Jun 06, 2022 | 35.62 | 35.84 | 35.32 | 35.62 | 228,805 | -0.10(-0.28%) |
Jun 03, 2022 | 35.73 | 35.91 | 35.26 | 35.72 | 164,341 | -0.29(-0.79%) |
Jun 02, 2022 | 35.14 | 36.08 | 34.82 | 36.01 | 188,938 | +0.92(+2.61%) |