Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 41.38 | 41.41 | 41.36 | 41.39 | 428,638 | -0.03(-0.07%) |
May 05, 2023 | 41.45 | 41.53 | 41.36 | 41.41 | 839,629 | +0.05(+0.11%) |
May 04, 2023 | 41.41 | 41.48 | 41.34 | 41.37 | 447,496 | -0.05(-0.11%) |
May 03, 2023 | 41.39 | 41.52 | 41.39 | 41.41 | 239,317 | +0.01(+0.02%) |
May 02, 2023 | 41.39 | 41.45 | 41.38 | 41.40 | 443,835 | -0.12(-0.29%) |
May 01, 2023 | 41.45 | 41.54 | 41.41 | 41.52 | 494,561 | +0.09(+0.22%) |
Apr 28, 2023 | 41.59 | 41.62 | 41.34 | 41.43 | 632,978 | -0.01(-0.02%) |
Apr 27, 2023 | 41.39 | 41.49 | 41.39 | 41.44 | 213,111 | +0.08(+0.20%) |
Apr 26, 2023 | 41.35 | 41.41 | 41.31 | 41.36 | 611,059 | -0.07(-0.18%) |
Apr 25, 2023 | 41.43 | 41.54 | 41.33 | 41.43 | 791,121 | -0.10(-0.24%) |
Apr 24, 2023 | 41.38 | 41.55 | 41.38 | 41.53 | 375,008 | +0.11(+0.27%) |
Apr 21, 2023 | 41.46 | 41.62 | 41.39 | 41.42 | 701,551 | -0.10(-0.23%) |
Apr 20, 2023 | 41.39 | 41.52 | 41.39 | 41.52 | 345,041 | +0.06(+0.15%) |
Apr 19, 2023 | 41.53 | 41.56 | 41.43 | 41.46 | 489,584 | -0.16(-0.40%) |
Apr 18, 2023 | 41.52 | 41.62 | 41.50 | 41.62 | 415,821 | +0.05(+0.13%) |
Apr 17, 2023 | 41.51 | 41.56 | 41.47 | 41.56 | 492,942 | +0.09(+0.22%) |
Apr 14, 2023 | 41.49 | 41.57 | 41.46 | 41.47 | 290,324 | -0.12(-0.29%) |
Apr 13, 2023 | 41.45 | 41.59 | 41.45 | 41.59 | 230,016 | +0.14(+0.33%) |
Apr 12, 2023 | 41.59 | 41.59 | 41.46 | 41.46 | 245,934 | +0.01(+0.02%) |
Apr 11, 2023 | 41.44 | 41.46 | 41.38 | 41.45 | 261,597 | +0.00(+0.00%) |
Apr 10, 2023 | 41.28 | 41.47 | 41.28 | 41.45 | 320,536 | +0.14(+0.33%) |
Apr 06, 2023 | 41.39 | 41.39 | 41.26 | 41.31 | 1,193,486 | -0.06(-0.15%) |
Apr 05, 2023 | 41.17 | 41.41 | 41.17 | 41.37 | 347,031 | -0.02(-0.04%) |
Apr 04, 2023 | 41.38 | 41.44 | 41.24 | 41.39 | 394,614 | -0.01(-0.02%) |
Apr 03, 2023 | 41.46 | 41.46 | 41.29 | 41.40 | 434,144 | +0.07(+0.18%) |
Mar 31, 2023 | 41.32 | 41.38 | 41.28 | 41.33 | 317,205 | +0.11(+0.27%) |
Mar 30, 2023 | 41.30 | 41.32 | 41.19 | 41.22 | 603,994 | +0.10(+0.24%) |
Mar 29, 2023 | 40.96 | 41.17 | 40.96 | 41.12 | 337,203 | +0.17(+0.42%) |
Mar 28, 2023 | 40.82 | 41.01 | 40.82 | 40.94 | 827,913 | -0.02(-0.04%) |
Mar 27, 2023 | 41.03 | 41.08 | 40.95 | 40.96 | 331,928 | +0.15(+0.36%) |
Mar 24, 2023 | 40.78 | 41.00 | 40.77 | 40.82 | 575,218 | -0.09(-0.21%) |
Mar 23, 2023 | 40.84 | 41.04 | 40.79 | 40.90 | 231,171 | +0.06(+0.16%) |
Mar 22, 2023 | 41.02 | 41.02 | 40.82 | 40.84 | 239,615 | -0.15(-0.35%) |
Mar 21, 2023 | 40.77 | 41.06 | 40.77 | 40.98 | 228,123 | +0.21(+0.51%) |
Mar 20, 2023 | 40.92 | 40.92 | 40.68 | 40.78 | 528,313 | -0.07(-0.18%) |
Mar 17, 2023 | 40.73 | 40.91 | 40.73 | 40.85 | 757,663 | -0.01(-0.02%) |
Mar 16, 2023 | 40.69 | 40.88 | 40.68 | 40.86 | 716,502 | +0.09(+0.22%) |
Mar 15, 2023 | 40.77 | 40.83 | 40.59 | 40.77 | 1,144,378 | -0.20(-0.49%) |
Mar 14, 2023 | 40.97 | 41.04 | 40.88 | 40.97 | 932,796 | +0.23(+0.56%) |
Mar 13, 2023 | 41.04 | 41.04 | 40.62 | 40.74 | 912,800 | -0.41(-0.99%) |
Mar 10, 2023 | 41.22 | 41.23 | 41.04 | 41.15 | 709,689 | -0.01(-0.02%) |
Mar 09, 2023 | 41.21 | 41.30 | 41.13 | 41.16 | 577,022 | -0.10(-0.24%) |
Mar 08, 2023 | 41.25 | 41.31 | 41.23 | 41.26 | 272,994 | +0.02(+0.04%) |
Mar 07, 2023 | 41.31 | 41.31 | 41.22 | 41.24 | 365,807 | -0.08(-0.20%) |
Mar 06, 2023 | 41.24 | 41.34 | 41.24 | 41.32 | 283,687 | +0.00(+0.00%) |
Mar 03, 2023 | 41.25 | 41.32 | 41.21 | 41.32 | 575,502 | +0.11(+0.26%) |
Mar 02, 2023 | 41.15 | 41.22 | 41.08 | 41.21 | 273,996 | +0.03(+0.07%) |
Mar 01, 2023 | 41.13 | 41.22 | 41.10 | 41.18 | 669,119 | -0.04(-0.09%) |
Feb 28, 2023 | 41.16 | 41.25 | 41.15 | 41.22 | 463,339 | +0.05(+0.13%) |
Feb 27, 2023 | 41.18 | 41.24 | 41.11 | 41.17 | 435,274 | -0.01(-0.02%) |
Feb 24, 2023 | 41.16 | 41.18 | 41.07 | 41.17 | 372,619 | +0.01(+0.02%) |
Feb 23, 2023 | 41.19 | 41.19 | 41.11 | 41.17 | 376,806 | +0.04(+0.09%) |
Feb 22, 2023 | 41.09 | 41.17 | 41.08 | 41.13 | 374,715 | +0.06(+0.14%) |
Feb 21, 2023 | 41.14 | 41.20 | 41.05 | 41.07 | 410,834 | -0.15(-0.37%) |
Feb 17, 2023 | 41.18 | 41.22 | 41.11 | 41.22 | 367,007 | +0.01(+0.02%) |
Feb 16, 2023 | 41.21 | 41.25 | 41.18 | 41.21 | 331,131 | -0.09(-0.22%) |
Feb 15, 2023 | 41.23 | 41.32 | 41.22 | 41.30 | 333,274 | -0.03(-0.07%) |
Feb 14, 2023 | 41.26 | 41.34 | 41.22 | 41.33 | 443,262 | +0.02(+0.04%) |
Feb 13, 2023 | 41.33 | 41.33 | 41.24 | 41.31 | 428,080 | -0.04(-0.09%) |
Feb 10, 2023 | 41.36 | 41.36 | 41.21 | 41.35 | 400,050 | +0.04(+0.09%) |
Feb 09, 2023 | 41.38 | 41.38 | 41.28 | 41.31 | 558,261 | +0.05(+0.13%) |
Feb 08, 2023 | 41.29 | 41.36 | 41.25 | 41.26 | 603,184 | -0.12(-0.28%) |
Feb 07, 2023 | 41.27 | 41.40 | 41.21 | 41.38 | 544,031 | +0.12(+0.28%) |
Feb 06, 2023 | 41.23 | 41.29 | 41.21 | 41.26 | 541,210 | +0.04(+0.09%) |
Feb 03, 2023 | 41.22 | 41.29 | 41.17 | 41.22 | 849,794 | -0.06(-0.15%) |
Feb 02, 2023 | 41.26 | 41.31 | 41.19 | 41.29 | 1,018,020 | +0.06(+0.15%) |
Feb 01, 2023 | 41.11 | 41.24 | 40.97 | 41.22 | 501,491 | +0.12(+0.29%) |
Jan 31, 2023 | 41.12 | 41.14 | 41.06 | 41.11 | 388,284 | +0.05(+0.13%) |
Jan 30, 2023 | 41.02 | 41.09 | 41.02 | 41.05 | 468,531 | +0.02(+0.04%) |
Jan 27, 2023 | 41.05 | 41.07 | 41.00 | 41.03 | 671,635 | +0.03(+0.07%) |
Jan 26, 2023 | 40.97 | 41.03 | 40.94 | 41.01 | 452,553 | +0.06(+0.15%) |
Jan 25, 2023 | 40.96 | 40.96 | 40.88 | 40.94 | 600,105 | +0.01(+0.02%) |
Jan 24, 2023 | 40.99 | 41.13 | 40.91 | 40.94 | 441,986 | -0.01(-0.03%) |
Jan 23, 2023 | 40.91 | 41.00 | 40.91 | 40.95 | 526,451 | -0.01(-0.02%) |
Jan 20, 2023 | 41.00 | 41.04 | 40.89 | 40.96 | 1,351,019 | -0.05(-0.13%) |
Jan 19, 2023 | 40.98 | 41.04 | 40.89 | 41.01 | 582,225 | +0.08(+0.20%) |
Jan 18, 2023 | 41.01 | 41.01 | 40.92 | 40.93 | 1,017,656 | -0.03(-0.07%) |
Jan 17, 2023 | 40.89 | 40.97 | 40.89 | 40.96 | 503,471 | +0.06(+0.15%) |
Jan 13, 2023 | 40.89 | 40.99 | 40.82 | 40.89 | 478,561 | -0.02(-0.04%) |
Jan 12, 2023 | 40.81 | 40.95 | 40.79 | 40.91 | 674,658 | +0.02(+0.04%) |
Jan 11, 2023 | 40.83 | 40.89 | 40.76 | 40.89 | 434,854 | +0.13(+0.33%) |
Jan 10, 2023 | 40.74 | 40.77 | 40.72 | 40.76 | 316,909 | +0.04(+0.11%) |
Jan 09, 2023 | 40.69 | 40.80 | 40.64 | 40.72 | 567,481 | +0.13(+0.31%) |
Jan 06, 2023 | 40.55 | 40.65 | 40.45 | 40.59 | 1,174,509 | +0.22(+0.56%) |
Jan 05, 2023 | 40.32 | 40.46 | 40.31 | 40.37 | 856,868 | -0.04(-0.11%) |
Jan 04, 2023 | 40.33 | 40.43 | 40.32 | 40.41 | 880,176 | +0.22(+0.54%) |
Jan 03, 2023 | 40.06 | 40.20 | 40.06 | 40.20 | 1,244,922 | +0.22(+0.56%) |
Dec 30, 2022 | 39.97 | 40.04 | 39.95 | 39.97 | 1,080,543 | -0.07(-0.18%) |
Dec 29, 2022 | 39.85 | 40.09 | 39.80 | 40.04 | 731,295 | +0.25(+0.63%) |
Dec 28, 2022 | 40.15 | 40.15 | 39.77 | 39.79 | 908,809 | -0.39(-0.98%) |
Dec 27, 2022 | 40.13 | 40.22 | 40.11 | 40.19 | 662,864 | +0.04(+0.09%) |
Dec 23, 2022 | 40.14 | 40.16 | 40.05 | 40.15 | 424,965 | +0.15(+0.38%) |
Dec 22, 2022 | 40.02 | 40.11 | 39.92 | 40.00 | 600,471 | -0.18(-0.44%) |
Dec 21, 2022 | 40.05 | 40.20 | 39.75 | 40.18 | 715,056 | +0.17(+0.42%) |
Dec 20, 2022 | 39.99 | 40.07 | 39.96 | 40.01 | 517,902 | +0.01(+0.02%) |
Dec 19, 2022 | 40.00 | 40.10 | 39.93 | 40.00 | 642,508 | +0.00(+0.00%) |
Dec 16, 2022 | 40.02 | 40.08 | 39.97 | 40.00 | 614,302 | -0.11(-0.27%) |
Dec 15, 2022 | 40.04 | 40.14 | 40.00 | 40.11 | 954,778 | -0.04(-0.09%) |
Dec 14, 2022 | 40.11 | 40.27 | 40.03 | 40.14 | 500,167 | -0.01(-0.02%) |
Dec 13, 2022 | 40.22 | 40.30 | 40.03 | 40.15 | 680,664 | +0.16(+0.40%) |
Dec 12, 2022 | 40.03 | 40.09 | 39.99 | 39.99 | 726,354 | +0.02(+0.04%) |
Dec 09, 2022 | 40.11 | 40.11 | 39.94 | 39.97 | 519,333 | +0.00(+0.00%) |
Dec 08, 2022 | 39.97 | 40.10 | 39.93 | 39.97 | 934,330 | -0.03(-0.07%) |
Dec 07, 2022 | 39.98 | 40.08 | 39.92 | 40.00 | 912,223 | +0.09(+0.22%) |
Dec 06, 2022 | 40.08 | 40.08 | 39.91 | 39.91 | 1,313,259 | -0.05(-0.13%) |
Dec 05, 2022 | 40.01 | 40.07 | 39.92 | 39.96 | 898,386 | -0.07(-0.18%) |
Dec 02, 2022 | 39.96 | 40.11 | 39.96 | 40.03 | 439,762 | -0.08(-0.20%) |
Dec 01, 2022 | 40.13 | 40.13 | 40.05 | 40.11 | 315,654 | -0.04(-0.09%) |
Nov 30, 2022 | 40.11 | 40.27 | 39.91 | 40.15 | 504,923 | +0.08(+0.20%) |
Nov 29, 2022 | 40.06 | 40.19 | 40.02 | 40.07 | 496,717 | +0.07(+0.18%) |
Nov 28, 2022 | 40.11 | 40.22 | 39.97 | 40.00 | 685,469 | -0.14(-0.35%) |
Nov 25, 2022 | 40.16 | 40.27 | 40.13 | 40.14 | 181,901 | -0.04(-0.09%) |
Nov 23, 2022 | 40.16 | 40.22 | 40.07 | 40.18 | 276,230 | -0.01(-0.02%) |
Nov 22, 2022 | 40.20 | 40.20 | 40.03 | 40.19 | 428,215 | +0.04(+0.11%) |
Nov 21, 2022 | 40.25 | 40.27 | 40.09 | 40.14 | 630,899 | +0.05(+0.13%) |
Nov 18, 2022 | 40.16 | 40.20 | 40.03 | 40.09 | 942,741 | +0.05(+0.13%) |
Nov 17, 2022 | 40.04 | 40.13 | 40.01 | 40.04 | 375,513 | -0.15(-0.37%) |
Nov 16, 2022 | 40.11 | 40.20 | 40.04 | 40.19 | 369,015 | -0.01(-0.02%) |
Nov 15, 2022 | 40.13 | 40.21 | 40.05 | 40.20 | 638,592 | +0.16(+0.40%) |
Nov 14, 2022 | 40.28 | 40.31 | 39.97 | 40.04 | 510,527 | -0.25(-0.62%) |
Nov 11, 2022 | 40.20 | 40.35 | 40.18 | 40.28 | 423,388 | +0.02(+0.04%) |
Nov 10, 2022 | 40.36 | 40.36 | 40.12 | 40.27 | 1,557,530 | +0.51(+1.29%) |
Nov 09, 2022 | 39.87 | 39.88 | 39.67 | 39.75 | 466,863 | -0.08(-0.20%) |
Nov 08, 2022 | 39.94 | 39.98 | 39.76 | 39.83 | 478,458 | -0.11(-0.27%) |
Nov 07, 2022 | 39.78 | 39.95 | 39.70 | 39.94 | 734,240 | +0.19(+0.47%) |
Nov 04, 2022 | 39.60 | 39.81 | 39.58 | 39.75 | 642,857 | +0.15(+0.38%) |
Nov 03, 2022 | 39.54 | 39.61 | 39.50 | 39.60 | 1,860,107 | +0.03(+0.07%) |
Nov 02, 2022 | 39.66 | 39.58 | 809,745 | -0.08(-0.20%) | ||
Nov 01, 2022 | 39.70 | 39.73 | 39.59 | 39.66 | 474,446 | +0.00(+0.00%) |
Oct 31, 2022 | 39.60 | 39.70 | 39.57 | 39.66 | 397,565 | -0.03(-0.07%) |
Oct 28, 2022 | 39.43 | 39.72 | 39.42 | 39.68 | 342,738 | +0.27(+0.70%) |
Oct 27, 2022 | 39.51 | 39.57 | 39.41 | 39.41 | 460,199 | -0.04(-0.11%) |
Oct 26, 2022 | 39.39 | 39.50 | 39.38 | 39.45 | 535,991 | -0.06(-0.16%) |
Oct 25, 2022 | 39.35 | 39.51 | 39.35 | 39.51 | 483,855 | +0.16(+0.41%) |
Oct 24, 2022 | 39.34 | 39.38 | 39.27 | 39.35 | 581,837 | +0.09(+0.23%) |
Oct 21, 2022 | 39.34 | 39.46 | 39.25 | 39.27 | 455,782 | +0.02(+0.04%) |
Oct 20, 2022 | 39.41 | 39.48 | 39.24 | 39.25 | 611,870 | -0.14(-0.36%) |
Oct 19, 2022 | 39.41 | 39.43 | 39.32 | 39.39 | 832,353 | -0.04(-0.11%) |
Oct 18, 2022 | 39.34 | 39.51 | 39.31 | 39.43 | 560,315 | +0.19(+0.47%) |
Oct 17, 2022 | 39.25 | 39.35 | 39.12 | 39.25 | 729,298 | +0.17(+0.43%) |
Oct 14, 2022 | 39.06 | 39.17 | 39.04 | 39.08 | 447,535 | +0.04(+0.09%) |
Oct 13, 2022 | 38.83 | 39.14 | 38.83 | 39.05 | 554,359 | -0.11(-0.29%) |
Oct 12, 2022 | 39.35 | 39.35 | 39.12 | 39.16 | 896,962 | +0.04(+0.09%) |
Oct 11, 2022 | 39.10 | 39.25 | 39.06 | 39.13 | 708,613 | -0.04(-0.11%) |
Oct 10, 2022 | 39.20 | 39.25 | 38.98 | 39.17 | 357,379 | -0.04(-0.09%) |
Oct 07, 2022 | 39.38 | 39.38 | 39.11 | 39.20 | 1,117,279 | -0.18(-0.45%) |
Oct 06, 2022 | 39.34 | 39.55 | 39.30 | 39.38 | 1,339,753 | -0.06(-0.16%) |
Oct 05, 2022 | 39.24 | 39.53 | 39.23 | 39.44 | 678,196 | +0.03(+0.07%) |
Oct 04, 2022 | 39.13 | 39.42 | 39.11 | 39.42 | 541,330 | +0.37(+0.95%) |
Oct 03, 2022 | 38.95 | 39.09 | 38.91 | 39.05 | 901,742 | +0.18(+0.45%) |
Sep 30, 2022 | 38.80 | 39.04 | 38.74 | 38.87 | 667,839 | +0.04(+0.09%) |
Sep 29, 2022 | 39.00 | 39.00 | 38.77 | 38.83 | 694,758 | -0.24(-0.61%) |
Sep 28, 2022 | 39.03 | 39.14 | 38.96 | 39.07 | 1,016,371 | +0.11(+0.27%) |
Sep 27, 2022 | 39.19 | 39.20 | 38.95 | 38.97 | 879,198 | -0.22(-0.56%) |
Sep 26, 2022 | 39.33 | 39.34 | 39.09 | 39.19 | 928,514 | -0.05(-0.13%) |
Sep 23, 2022 | 39.41 | 39.42 | 39.13 | 39.24 | 2,826,960 | -0.19(-0.47%) |
Sep 22, 2022 | 39.51 | 39.54 | 39.43 | 39.43 | 437,629 | -0.10(-0.24%) |
Sep 21, 2022 | 39.66 | 39.72 | 39.49 | 39.52 | 609,216 | -0.10(-0.24%) |
Sep 20, 2022 | 39.59 | 39.70 | 39.48 | 39.62 | 424,185 | -0.03(-0.07%) |
Sep 19, 2022 | 39.64 | 39.70 | 39.56 | 39.64 | 393,725 | -0.04(-0.11%) |
Sep 16, 2022 | 39.68 | 39.72 | 39.60 | 39.69 | 776,674 | -0.09(-0.22%) |
Sep 15, 2022 | 39.76 | 39.86 | 39.67 | 39.78 | 480,836 | +0.07(+0.18%) |
Sep 14, 2022 | 39.83 | 39.83 | 39.69 | 39.71 | 1,552,968 | -0.05(-0.13%) |
Sep 13, 2022 | 39.83 | 39.85 | 39.65 | 39.76 | 791,013 | -0.19(-0.48%) |
Sep 12, 2022 | 39.91 | 40.08 | 39.90 | 39.95 | 2,402,826 | +0.02(+0.04%) |
Sep 09, 2022 | 39.86 | 40.00 | 39.85 | 39.93 | 397,016 | +0.13(+0.33%) |
Sep 08, 2022 | 39.81 | 39.89 | 39.73 | 39.80 | 312,029 | -0.11(-0.26%) |
Sep 07, 2022 | 39.76 | 39.95 | 39.72 | 39.91 | 878,461 | +0.12(+0.31%) |
Sep 06, 2022 | 39.79 | 39.81 | 39.68 | 39.79 | 616,352 | +0.04(+0.09%) |
Sep 02, 2022 | 39.85 | 39.88 | 39.65 | 39.75 | 946,027 | +0.07(+0.18%) |
Sep 01, 2022 | 39.92 | 39.92 | 39.60 | 39.68 | 731,045 | -0.23(-0.57%) |
Aug 31, 2022 | 40.00 | 40.00 | 39.86 | 39.91 | 392,684 | +0.06(+0.15%) |
Aug 30, 2022 | 39.95 | 39.99 | 39.82 | 39.85 | 395,131 | -0.09(-0.22%) |
Aug 29, 2022 | 39.96 | 40.00 | 39.86 | 39.93 | 424,961 | -0.02(-0.04%) |
Aug 26, 2022 | 40.08 | 40.08 | 39.89 | 39.95 | 501,505 | -0.10(-0.24%) |
Aug 25, 2022 | 39.94 | 40.07 | 39.94 | 40.05 | 264,363 | +0.07(+0.18%) |
Aug 24, 2022 | 39.96 | 39.98 | 39.87 | 39.98 | 399,158 | +0.14(+0.35%) |
Aug 23, 2022 | 39.90 | 39.94 | 39.78 | 39.84 | 781,428 | -0.07(-0.19%) |
Aug 22, 2022 | 40.02 | 40.02 | 39.76 | 39.91 | 1,461,666 | -0.27(-0.67%) |
Aug 19, 2022 | 40.08 | 40.19 | 39.96 | 40.18 | 625,963 | +0.02(+0.04%) |
Aug 18, 2022 | 40.15 | 40.25 | 40.09 | 40.17 | 374,218 | -0.04(-0.11%) |
Aug 17, 2022 | 40.23 | 40.29 | 40.11 | 40.21 | 518,581 | -0.21(-0.52%) |
Aug 16, 2022 | 40.32 | 40.42 | 40.28 | 40.42 | 604,959 | -0.09(-0.22%) |
Aug 15, 2022 | 40.37 | 40.51 | 40.32 | 40.51 | 959,842 | +0.08(+0.19%) |
Aug 12, 2022 | 40.27 | 40.56 | 40.25 | 40.43 | 708,944 | +0.09(+0.22%) |
Aug 11, 2022 | 40.35 | 40.41 | 40.22 | 40.34 | 611,819 | -0.05(-0.13%) |
Aug 10, 2022 | 40.26 | 40.39 | 40.24 | 40.39 | 473,576 | +0.25(+0.63%) |
Aug 09, 2022 | 40.08 | 40.18 | 40.02 | 40.14 | 945,836 | +0.04(+0.11%) |
Aug 08, 2022 | 39.92 | 40.10 | 39.90 | 40.10 | 645,584 | +0.18(+0.46%) |
Aug 05, 2022 | 39.78 | 39.93 | 39.71 | 39.91 | 961,735 | +0.17(+0.44%) |
Aug 04, 2022 | 39.62 | 39.81 | 39.62 | 39.74 | 752,774 | +0.06(+0.15%) |
Aug 03, 2022 | 39.63 | 39.69 | 39.53 | 39.68 | 999,566 | +0.12(+0.31%) |
Aug 02, 2022 | 39.52 | 39.60 | 39.51 | 39.55 | 904,366 | -0.01(-0.02%) |
Aug 01, 2022 | 39.49 | 39.62 | 39.42 | 39.56 | 1,288,470 | -0.03(-0.09%) |
Jul 29, 2022 | 39.55 | 39.62 | 39.49 | 39.60 | 582,531 | +0.03(+0.07%) |
Jul 28, 2022 | 39.51 | 39.59 | 39.38 | 39.57 | 495,184 | +0.08(+0.20%) |
Jul 27, 2022 | 39.42 | 39.55 | 39.35 | 39.49 | 679,397 | +0.15(+0.38%) |
Jul 26, 2022 | 39.48 | 39.48 | 39.32 | 39.34 | 1,029,850 | -0.02(-0.04%) |
Jul 25, 2022 | 39.47 | 39.47 | 39.34 | 39.36 | 948,639 | -0.10(-0.24%) |
Jul 22, 2022 | 39.33 | 39.61 | 39.25 | 39.46 | 1,286,803 | +0.14(+0.36%) |
Jul 21, 2022 | 39.25 | 39.35 | 39.20 | 39.32 | 812,129 | +0.14(+0.35%) |
Jul 20, 2022 | 39.16 | 39.27 | 39.07 | 39.18 | 1,557,776 | +0.06(+0.16%) |
Jul 19, 2022 | 39.00 | 39.36 | 38.94 | 39.12 | 1,457,385 | +0.43(+1.10%) |
Jul 18, 2022 | 38.79 | 38.89 | 38.68 | 38.69 | 1,483,434 | +0.01(+0.02%) |
Jul 15, 2022 | 38.65 | 38.77 | 38.57 | 38.69 | 664,199 | +0.13(+0.34%) |
Jul 14, 2022 | 38.53 | 38.61 | 38.48 | 38.55 | 578,426 | -0.07(-0.18%) |
Jul 13, 2022 | 38.48 | 38.64 | 38.42 | 38.62 | 716,118 | +0.18(+0.48%) |
Jul 12, 2022 | 38.50 | 38.60 | 38.42 | 38.44 | 1,024,922 | -0.03(-0.09%) |
Jul 11, 2022 | 38.43 | 38.55 | 38.39 | 38.48 | 656,653 | +0.02(+0.05%) |
Jul 08, 2022 | 38.36 | 38.50 | 38.34 | 38.46 | 753,061 | +0.13(+0.34%) |
Jul 07, 2022 | 38.35 | 38.46 | 38.29 | 38.33 | 1,391,416 | +0.03(+0.09%) |
Jul 06, 2022 | 38.37 | 38.37 | 38.18 | 38.29 | 699,932 | +0.00(+0.00%) |
Jul 05, 2022 | 38.39 | 38.39 | 38.20 | 38.29 | 585,359 | -0.17(-0.45%) |
Jul 01, 2022 | 38.39 | 38.62 | 38.21 | 38.47 | 1,679,293 | +0.03(+0.07%) |
Jun 30, 2022 | 38.64 | 38.69 | 38.32 | 38.44 | 2,332,050 | -0.24(-0.61%) |
Jun 29, 2022 | 38.95 | 38.95 | 38.62 | 38.68 | 2,006,049 | -0.24(-0.63%) |
Jun 28, 2022 | 38.99 | 39.05 | 38.81 | 38.92 | 1,842,321 | +0.00(+0.00%) |
Jun 27, 2022 | 39.02 | 39.06 | 38.89 | 38.92 | 414,390 | -0.14(-0.36%) |
Jun 24, 2022 | 38.99 | 39.07 | 38.92 | 39.06 | 652,033 | +0.19(+0.48%) |
Jun 23, 2022 | 38.98 | 39.01 | 38.77 | 38.88 | 1,486,515 | -0.01(-0.02%) |
Jun 22, 2022 | 38.88 | 39.10 | 38.88 | 38.88 | 950,705 | -0.12(-0.31%) |
Jun 21, 2022 | 39.01 | 39.19 | 39.01 | 39.01 | 1,286,833 | -0.01(-0.02%) |
Jun 17, 2022 | 38.81 | 39.03 | 38.81 | 39.01 | 1,715,437 | +0.04(+0.11%) |
Jun 16, 2022 | 38.94 | 39.12 | 38.70 | 38.97 | 1,067,538 | +0.02(+0.04%) |
Jun 15, 2022 | 38.88 | 39.15 | 38.83 | 38.95 | 829,647 | +0.04(+0.11%) |
Jun 14, 2022 | 39.03 | 39.16 | 38.76 | 38.91 | 1,538,468 | +0.19(+0.49%) |
Jun 13, 2022 | 39.34 | 39.41 | 38.71 | 38.72 | 1,447,125 | -0.83(-2.11%) |
Jun 10, 2022 | 39.53 | 39.60 | 39.32 | 39.55 | 676,817 | -0.08(-0.20%) |
Jun 09, 2022 | 39.64 | 39.67 | 39.47 | 39.63 | 966,121 | -0.08(-0.20%) |
Jun 08, 2022 | 39.69 | 39.73 | 39.63 | 39.71 | 444,552 | -0.03(-0.07%) |
Jun 07, 2022 | 39.70 | 39.74 | 39.62 | 39.74 | 388,237 | -0.03(-0.09%) |
Jun 06, 2022 | 39.73 | 39.77 | 39.61 | 39.77 | 572,425 | +0.13(+0.33%) |
Jun 03, 2022 | 39.60 | 39.87 | 39.56 | 39.64 | 674,304 | +0.01(+0.02%) |
Jun 02, 2022 | 39.52 | 39.69 | 39.52 | 39.63 | 486,904 | +0.10(+0.26%) |