Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 35.29 | 35.29 | 34.94 | 35.11 | 30,041 | -0.74(-2.06%) |
May 30, 2023 | 35.90 | 35.90 | 35.44 | 35.85 | 18,787 | -0.49(-1.35%) |
May 26, 2023 | 36.52 | 36.76 | 36.03 | 36.34 | 25,292 | -0.08(-0.22%) |
May 25, 2023 | 36.90 | 36.90 | 36.10 | 36.42 | 20,551 | -1.04(-2.79%) |
May 24, 2023 | 37.46 | 37.67 | 37.20 | 37.47 | 17,353 | +0.27(+0.71%) |
May 23, 2023 | 37.26 | 37.67 | 37.14 | 37.20 | 12,102 | +0.02(+0.05%) |
May 22, 2023 | 37.08 | 37.51 | 37.06 | 37.18 | 5,640 | +0.68(+1.87%) |
May 19, 2023 | 36.70 | 36.84 | 36.34 | 36.50 | 16,313 | +0.14(+0.37%) |
May 18, 2023 | 35.85 | 36.36 | 35.58 | 36.36 | 15,305 | +0.33(+0.93%) |
May 17, 2023 | 35.64 | 36.28 | 35.34 | 36.03 | 17,117 | +0.69(+1.95%) |
May 16, 2023 | 36.19 | 36.26 | 35.31 | 35.34 | 16,752 | -1.02(-2.82%) |
May 15, 2023 | 36.13 | 36.46 | 36.07 | 36.36 | 10,732 | +0.44(+1.23%) |
May 12, 2023 | 36.17 | 36.17 | 35.73 | 35.92 | 9,705 | +0.16(+0.44%) |
May 11, 2023 | 35.88 | 35.88 | 35.62 | 35.76 | 9,233 | -0.65(-1.78%) |
May 10, 2023 | 36.65 | 36.65 | 36.05 | 36.41 | 16,594 | -0.06(-0.17%) |
May 09, 2023 | 36.22 | 36.78 | 35.97 | 36.47 | 10,246 | +0.03(+0.08%) |
May 08, 2023 | 36.96 | 37.06 | 36.44 | 36.44 | 22,838 | +0.15(+0.41%) |
May 05, 2023 | 36.04 | 36.59 | 36.04 | 36.30 | 67,263 | +1.21(+3.45%) |
May 04, 2023 | 35.39 | 35.57 | 34.92 | 35.08 | 87,008 | -0.35(-1.00%) |
May 03, 2023 | 35.79 | 35.95 | 35.34 | 35.44 | 18,450 | -0.78(-2.15%) |
May 02, 2023 | 37.58 | 37.58 | 35.80 | 36.22 | 107,587 | -1.70(-4.49%) |
May 01, 2023 | 37.73 | 38.12 | 37.62 | 37.92 | 10,231 | -0.21(-0.54%) |
Apr 28, 2023 | 37.44 | 38.37 | 37.44 | 38.13 | 26,833 | +0.74(+1.98%) |
Apr 27, 2023 | 37.29 | 37.48 | 36.93 | 37.39 | 5,889 | +0.17(+0.45%) |
Apr 26, 2023 | 37.71 | 37.99 | 37.05 | 37.22 | 46,333 | -0.50(-1.33%) |
Apr 25, 2023 | 38.13 | 38.13 | 37.63 | 37.72 | 52,465 | -1.45(-3.70%) |
Apr 24, 2023 | 38.94 | 39.34 | 38.59 | 39.17 | 12,275 | +0.73(+1.90%) |
Apr 21, 2023 | 38.91 | 38.91 | 38.24 | 38.44 | 29,016 | -0.46(-1.19%) |
Apr 20, 2023 | 38.87 | 38.90 | 38.45 | 38.90 | 50,914 | -0.61(-1.54%) |
Apr 19, 2023 | 39.37 | 39.52 | 38.89 | 39.52 | 14,148 | -0.45(-1.13%) |
Apr 18, 2023 | 39.99 | 40.00 | 39.62 | 39.97 | 11,127 | -0.08(-0.20%) |
Apr 17, 2023 | 40.47 | 40.54 | 40.02 | 40.05 | 13,714 | -0.60(-1.48%) |
Apr 14, 2023 | 40.86 | 40.92 | 40.32 | 40.65 | 50,579 | -0.06(-0.15%) |
Apr 13, 2023 | 40.33 | 40.79 | 40.33 | 40.71 | 28,791 | +0.23(+0.56%) |
Apr 12, 2023 | 40.84 | 40.97 | 40.46 | 40.48 | 9,020 | -0.31(-0.75%) |
Apr 11, 2023 | 40.36 | 40.89 | 40.18 | 40.79 | 38,640 | +0.55(+1.37%) |
Apr 10, 2023 | 39.73 | 40.61 | 39.73 | 40.23 | 18,041 | +0.59(+1.49%) |
Apr 06, 2023 | 40.17 | 40.17 | 39.63 | 39.64 | 27,300 | -0.64(-1.59%) |
Apr 05, 2023 | 39.82 | 40.29 | 39.44 | 40.28 | 32,907 | +0.37(+0.94%) |
Apr 04, 2023 | 41.41 | 41.41 | 39.50 | 39.91 | 39,265 | -1.33(-3.22%) |
Apr 03, 2023 | 41.08 | 41.48 | 40.46 | 41.24 | 608,819 | +1.99(+5.07%) |
Mar 31, 2023 | 39.15 | 39.41 | 39.06 | 39.25 | 13,571 | +0.34(+0.89%) |
Mar 30, 2023 | 39.53 | 39.56 | 38.80 | 38.90 | 9,367 | -0.28(-0.70%) |
Mar 29, 2023 | 39.23 | 39.24 | 38.85 | 39.18 | 15,942 | +0.53(+1.38%) |
Mar 28, 2023 | 38.08 | 38.76 | 38.08 | 38.65 | 6,696 | +0.70(+1.84%) |
Mar 27, 2023 | 36.96 | 38.05 | 36.62 | 37.95 | 18,136 | +1.47(+4.02%) |
Mar 24, 2023 | 35.81 | 36.61 | 35.50 | 36.48 | 16,125 | -0.02(-0.05%) |
Mar 23, 2023 | 37.33 | 37.83 | 36.24 | 36.50 | 11,420 | -0.55(-1.49%) |
Mar 22, 2023 | 38.33 | 38.33 | 37.05 | 37.05 | 15,887 | -1.16(-3.04%) |
Mar 21, 2023 | 38.13 | 38.33 | 37.82 | 38.22 | 20,130 | +1.42(+3.85%) |
Mar 20, 2023 | 35.89 | 37.11 | 35.89 | 36.80 | 21,577 | +0.99(+2.78%) |
Mar 17, 2023 | 36.28 | 36.46 | 35.31 | 35.80 | 35,286 | -0.94(-2.56%) |
Mar 16, 2023 | 35.39 | 36.78 | 35.23 | 36.74 | 29,537 | +0.80(+2.23%) |
Mar 15, 2023 | 37.29 | 37.29 | 35.14 | 35.94 | 42,498 | -2.83(-7.29%) |
Mar 14, 2023 | 38.58 | 40.01 | 38.14 | 38.77 | 61,488 | +0.25(+0.66%) |
Mar 13, 2023 | 38.86 | 39.44 | 37.98 | 38.51 | 47,640 | -1.49(-3.72%) |
Mar 10, 2023 | 40.94 | 41.16 | 39.76 | 40.00 | 11,768 | -0.95(-2.32%) |
Mar 09, 2023 | 42.66 | 43.00 | 40.89 | 40.95 | 12,409 | -1.44(-3.39%) |
Mar 08, 2023 | 43.02 | 43.24 | 41.93 | 42.39 | 10,820 | -0.67(-1.55%) |
Mar 07, 2023 | 43.61 | 43.65 | 42.94 | 43.05 | 15,932 | -0.87(-1.98%) |
Mar 06, 2023 | 43.79 | 43.99 | 43.54 | 43.92 | 12,274 | -0.16(-0.36%) |
Mar 03, 2023 | 42.68 | 44.22 | 42.64 | 44.08 | 27,858 | +0.87(+2.02%) |
Mar 02, 2023 | 42.17 | 43.39 | 42.06 | 43.21 | 18,348 | +0.71(+1.68%) |
Mar 01, 2023 | 41.35 | 42.55 | 41.35 | 42.50 | 61,568 | +1.23(+2.99%) |
Feb 28, 2023 | 42.30 | 42.30 | 41.26 | 41.26 | 85,279 | -0.55(-1.31%) |
Feb 27, 2023 | 41.55 | 42.03 | 41.30 | 41.81 | 102,997 | +0.46(+1.11%) |
Feb 24, 2023 | 40.27 | 41.41 | 40.25 | 41.35 | 91,445 | +0.52(+1.27%) |
Feb 23, 2023 | 40.58 | 41.06 | 40.19 | 40.83 | 211,514 | +0.91(+2.28%) |
Feb 22, 2023 | 40.62 | 40.74 | 39.46 | 39.92 | 107,734 | -0.97(-2.37%) |
Feb 21, 2023 | 41.43 | 41.87 | 40.77 | 40.89 | 1,213,238 | -0.77(-1.86%) |
Feb 17, 2023 | 42.74 | 42.74 | 41.48 | 41.66 | 30,494 | -1.78(-4.10%) |
Feb 16, 2023 | 43.63 | 44.21 | 43.44 | 43.44 | 15,731 | -0.39(-0.89%) |
Feb 15, 2023 | 44.16 | 44.16 | 43.10 | 43.84 | 17,552 | -0.99(-2.20%) |
Feb 14, 2023 | 44.11 | 44.98 | 44.11 | 44.82 | 14,833 | +0.29(+0.66%) |
Feb 13, 2023 | 44.38 | 44.83 | 43.89 | 44.53 | 19,988 | -0.09(-0.20%) |
Feb 10, 2023 | 43.31 | 44.69 | 43.31 | 44.62 | 35,626 | +1.80(+4.20%) |
Feb 09, 2023 | 43.70 | 43.84 | 42.82 | 42.82 | 12,105 | -1.00(-2.28%) |
Feb 08, 2023 | 43.88 | 44.19 | 43.41 | 43.82 | 34,065 | -0.06(-0.13%) |
Feb 07, 2023 | 42.52 | 43.96 | 42.37 | 43.88 | 31,354 | +1.65(+3.91%) |
Feb 06, 2023 | 42.78 | 42.78 | 41.95 | 42.22 | 29,177 | -0.40(-0.94%) |
Feb 03, 2023 | 42.47 | 43.89 | 42.47 | 42.62 | 50,208 | +0.11(+0.25%) |
Feb 02, 2023 | 43.54 | 43.54 | 41.98 | 42.52 | 43,017 | -1.11(-2.55%) |
Feb 01, 2023 | 44.27 | 44.27 | 42.44 | 43.63 | 37,313 | -0.69(-1.56%) |
Jan 31, 2023 | 43.53 | 44.40 | 43.46 | 44.32 | 51,742 | +0.68(+1.55%) |
Jan 30, 2023 | 44.46 | 44.46 | 43.58 | 43.64 | 14,906 | -1.25(-2.79%) |
Jan 27, 2023 | 45.55 | 45.83 | 44.84 | 44.89 | 20,404 | -0.46(-1.01%) |
Jan 26, 2023 | 45.00 | 45.39 | 44.27 | 45.35 | 65,207 | +0.81(+1.81%) |
Jan 25, 2023 | 43.43 | 44.56 | 43.37 | 44.55 | 18,421 | +0.51(+1.15%) |
Jan 24, 2023 | 44.17 | 44.17 | 43.83 | 44.04 | 19,182 | -0.31(-0.69%) |
Jan 23, 2023 | 44.52 | 44.72 | 44.24 | 44.35 | 32,686 | +0.24(+0.54%) |
Jan 20, 2023 | 43.31 | 44.12 | 43.31 | 44.11 | 11,120 | +0.67(+1.53%) |
Jan 19, 2023 | 42.62 | 43.54 | 42.37 | 43.44 | 9,443 | +0.69(+1.60%) |
Jan 18, 2023 | 44.25 | 44.62 | 42.73 | 42.76 | 21,569 | -1.04(-2.37%) |
Jan 17, 2023 | 43.97 | 43.97 | 43.46 | 43.80 | 40,120 | +0.21(+0.47%) |
Jan 13, 2023 | 43.30 | 43.65 | 42.69 | 43.59 | 11,991 | +0.31(+0.72%) |
Jan 12, 2023 | 42.60 | 43.84 | 42.60 | 43.28 | 112,588 | +1.09(+2.57%) |
Jan 11, 2023 | 42.61 | 42.61 | 41.69 | 42.19 | 69,374 | +0.04(+0.09%) |
Jan 10, 2023 | 41.91 | 42.15 | 41.22 | 42.15 | 12,031 | +0.47(+1.13%) |
Jan 09, 2023 | 41.90 | 42.44 | 41.61 | 41.68 | 42,092 | +0.62(+1.50%) |
Jan 06, 2023 | 40.79 | 41.56 | 40.61 | 41.07 | 82,335 | +1.10(+2.74%) |
Jan 05, 2023 | 39.41 | 40.34 | 39.38 | 39.97 | 40,479 | +0.35(+0.89%) |
Jan 04, 2023 | 38.97 | 40.04 | 38.97 | 39.62 | 58,625 | -0.17(-0.42%) |
Jan 03, 2023 | 42.00 | 42.00 | 39.10 | 39.79 | 43,758 | -2.51(-5.94%) |
Dec 30, 2022 | 41.75 | 42.34 | 41.75 | 42.30 | 29,789 | +0.19(+0.45%) |
Dec 29, 2022 | 41.13 | 42.26 | 41.13 | 42.11 | 196,358 | +0.75(+1.82%) |
Dec 28, 2022 | 42.98 | 42.98 | 41.27 | 41.36 | 30,667 | -2.01(-4.63%) |
Dec 27, 2022 | 43.31 | 43.57 | 42.96 | 43.37 | 23,166 | +0.17(+0.38%) |
Dec 23, 2022 | 42.15 | 43.20 | 41.96 | 43.20 | 13,636 | +1.45(+3.47%) |
Dec 22, 2022 | 43.18 | 43.18 | 40.91 | 41.75 | 114,790 | -1.37(-3.18%) |
Dec 21, 2022 | 42.83 | 43.31 | 42.48 | 43.12 | 16,671 | +1.01(+2.39%) |
Dec 20, 2022 | 41.94 | 42.25 | 41.76 | 42.11 | 18,055 | +0.65(+1.56%) |
Dec 19, 2022 | 42.03 | 42.20 | 41.17 | 41.47 | 79,905 | -0.40(-0.96%) |
Dec 16, 2022 | 41.51 | 41.87 | 41.21 | 41.87 | 11,740 | -0.75(-1.77%) |
Dec 15, 2022 | 41.96 | 42.62 | 41.78 | 42.62 | 7,397 | +0.22(+0.52%) |
Dec 14, 2022 | 42.86 | 43.21 | 42.07 | 42.40 | 25,358 | -0.21(-0.50%) |
Dec 13, 2022 | 43.11 | 43.11 | 42.46 | 42.61 | 18,655 | +0.74(+1.77%) |
Dec 12, 2022 | 41.00 | 42.01 | 41.00 | 41.87 | 63,673 | +1.25(+3.09%) |
Dec 09, 2022 | 41.55 | 41.64 | 40.62 | 40.62 | 77,543 | -0.88(-2.12%) |
Dec 08, 2022 | 43.01 | 43.03 | 41.35 | 41.50 | 19,987 | -0.74(-1.76%) |
Dec 07, 2022 | 42.61 | 42.99 | 41.87 | 42.24 | 19,832 | -0.22(-0.52%) |
Dec 06, 2022 | 43.21 | 44.04 | 42.22 | 42.46 | 29,525 | -1.05(-2.42%) |
Dec 05, 2022 | 46.03 | 46.32 | 43.31 | 43.51 | 16,442 | -2.08(-4.57%) |
Dec 02, 2022 | 45.34 | 46.10 | 45.34 | 45.60 | 26,058 | -0.17(-0.38%) |
Dec 01, 2022 | 47.05 | 47.17 | 45.77 | 45.77 | 25,871 | -0.85(-1.82%) |
Nov 30, 2022 | 46.82 | 46.94 | 45.78 | 46.62 | 31,261 | +0.46(+1.00%) |
Nov 29, 2022 | 46.16 | 46.37 | 45.81 | 46.16 | 77,260 | +0.71(+1.57%) |
Nov 28, 2022 | 45.41 | 46.16 | 45.14 | 45.44 | 17,820 | -1.30(-2.78%) |
Nov 25, 2022 | 46.98 | 47.30 | 46.69 | 46.74 | 9,349 | -0.03(-0.07%) |
Nov 23, 2022 | 46.62 | 47.09 | 46.21 | 46.77 | 29,289 | -0.49(-1.04%) |
Nov 22, 2022 | 46.03 | 47.29 | 46.03 | 47.27 | 20,318 | +1.92(+4.24%) |
Nov 21, 2022 | 45.29 | 45.56 | 43.62 | 45.35 | 16,180 | -0.90(-1.94%) |
Nov 18, 2022 | 45.90 | 46.32 | 45.00 | 46.24 | 10,751 | -0.42(-0.91%) |
Nov 17, 2022 | 46.03 | 46.70 | 45.76 | 46.67 | 10,561 | -0.20(-0.43%) |
Nov 16, 2022 | 47.67 | 47.67 | 46.70 | 46.87 | 20,030 | -1.24(-2.57%) |
Nov 15, 2022 | 47.59 | 48.23 | 47.04 | 48.11 | 21,613 | +0.98(+2.09%) |
Nov 14, 2022 | 47.18 | 48.38 | 47.09 | 47.12 | 19,440 | -0.28(-0.59%) |
Nov 11, 2022 | 47.34 | 48.08 | 46.82 | 47.40 | 43,626 | +1.11(+2.40%) |
Nov 10, 2022 | 45.47 | 46.33 | 45.47 | 46.29 | 37,224 | +1.58(+3.54%) |
Nov 09, 2022 | 47.58 | 47.58 | 44.61 | 44.71 | 36,847 | -3.72(-7.67%) |
Nov 08, 2022 | 48.74 | 48.74 | 47.61 | 48.42 | 39,243 | -0.50(-1.03%) |
Nov 07, 2022 | 47.94 | 48.96 | 47.54 | 48.93 | 28,109 | +1.58(+3.34%) |
Nov 04, 2022 | 47.58 | 47.80 | 46.46 | 47.34 | 29,310 | +1.07(+2.31%) |
Nov 03, 2022 | 44.94 | 46.63 | 44.94 | 46.27 | 18,814 | +0.72(+1.59%) |
Nov 02, 2022 | 46.35 | 47.01 | 45.44 | 45.55 | 50,811 | -1.14(-2.44%) |
Nov 01, 2022 | 47.35 | 47.35 | 46.43 | 46.69 | 30,241 | +0.20(+0.44%) |
Oct 31, 2022 | 45.46 | 46.73 | 45.44 | 46.48 | 26,583 | +0.81(+1.77%) |
Oct 28, 2022 | 45.99 | 46.31 | 44.68 | 45.67 | 31,120 | +0.12(+0.25%) |
Oct 27, 2022 | 46.45 | 46.97 | 45.53 | 45.56 | 19,756 | -0.21(-0.46%) |
Oct 26, 2022 | 45.41 | 46.27 | 45.35 | 45.77 | 64,507 | +0.80(+1.78%) |
Oct 25, 2022 | 44.39 | 45.01 | 44.39 | 44.97 | 26,806 | +0.32(+0.71%) |
Oct 24, 2022 | 44.55 | 44.83 | 44.31 | 44.65 | 19,601 | +0.16(+0.37%) |
Oct 21, 2022 | 43.55 | 44.51 | 43.02 | 44.49 | 13,640 | +1.07(+2.47%) |
Oct 20, 2022 | 44.22 | 44.64 | 43.33 | 43.42 | 41,509 | -0.24(-0.55%) |
Oct 19, 2022 | 42.74 | 43.78 | 42.74 | 43.66 | 10,165 | +0.92(+2.14%) |
Oct 18, 2022 | 42.89 | 43.33 | 42.27 | 42.74 | 30,400 | +0.37(+0.87%) |
Oct 17, 2022 | 42.34 | 42.73 | 42.01 | 42.37 | 41,092 | +0.69(+1.67%) |
Oct 14, 2022 | 43.22 | 43.56 | 41.67 | 41.68 | 10,463 | -1.97(-4.51%) |
Oct 13, 2022 | 41.38 | 43.76 | 41.34 | 43.65 | 35,807 | +1.44(+3.41%) |
Oct 12, 2022 | 41.55 | 42.38 | 40.90 | 42.21 | 12,514 | +0.62(+1.48%) |
Oct 11, 2022 | 41.31 | 42.42 | 40.82 | 41.59 | 59,645 | -0.53(-1.26%) |
Oct 10, 2022 | 43.12 | 43.31 | 41.87 | 42.12 | 65,529 | -0.82(-1.91%) |
Oct 07, 2022 | 43.44 | 43.99 | 42.66 | 42.94 | 29,519 | -0.50(-1.16%) |
Oct 06, 2022 | 42.52 | 43.70 | 42.52 | 43.44 | 24,907 | +0.61(+1.43%) |
Oct 05, 2022 | 41.98 | 43.09 | 41.12 | 42.83 | 105,504 | +0.89(+2.13%) |
Oct 04, 2022 | 41.32 | 42.01 | 40.96 | 41.94 | 47,401 | +1.80(+4.50%) |
Oct 03, 2022 | 39.37 | 40.39 | 39.37 | 40.13 | 80,235 | +2.23(+5.88%) |
Sep 30, 2022 | 37.52 | 38.49 | 37.19 | 37.91 | 52,086 | -0.02(-0.05%) |
Sep 29, 2022 | 37.64 | 37.94 | 36.65 | 37.92 | 56,253 | -0.16(-0.43%) |
Sep 28, 2022 | 36.14 | 38.22 | 35.84 | 38.09 | 184,608 | +2.38(+6.68%) |
Sep 27, 2022 | 35.57 | 36.26 | 35.22 | 35.71 | 34,715 | +0.87(+2.49%) |
Sep 26, 2022 | 35.68 | 36.21 | 34.74 | 34.84 | 117,270 | -1.05(-2.93%) |
Sep 23, 2022 | 37.43 | 37.43 | 35.57 | 35.89 | 97,954 | -3.38(-8.60%) |
Sep 22, 2022 | 40.97 | 40.97 | 39.19 | 39.27 | 107,818 | -0.70(-1.76%) |
Sep 21, 2022 | 41.71 | 41.98 | 39.91 | 39.97 | 31,804 | -0.90(-2.20%) |
Sep 20, 2022 | 40.59 | 41.02 | 40.11 | 40.87 | 16,279 | -0.41(-0.98%) |
Sep 19, 2022 | 39.85 | 41.36 | 39.77 | 41.27 | 28,480 | +0.18(+0.44%) |
Sep 16, 2022 | 42.21 | 42.21 | 40.28 | 41.09 | 15,081 | -1.51(-3.54%) |
Sep 15, 2022 | 43.09 | 43.27 | 42.54 | 42.60 | 15,149 | -1.66(-3.75%) |
Sep 14, 2022 | 43.48 | 44.74 | 43.48 | 44.26 | 92,172 | +1.83(+4.32%) |
Sep 13, 2022 | 42.91 | 43.51 | 42.35 | 42.43 | 17,924 | -1.14(-2.61%) |
Sep 12, 2022 | 43.67 | 43.85 | 42.97 | 43.57 | 140,191 | +0.71(+1.65%) |
Sep 09, 2022 | 42.44 | 43.01 | 42.34 | 42.86 | 25,934 | +1.39(+3.36%) |
Sep 08, 2022 | 41.57 | 41.91 | 41.25 | 41.47 | 41,607 | +0.00(+0.00%) |
Sep 07, 2022 | 41.39 | 41.68 | 40.91 | 41.47 | 25,201 | -0.90(-2.12%) |
Sep 06, 2022 | 43.61 | 43.63 | 42.26 | 42.36 | 31,364 | -0.60(-1.40%) |
Sep 02, 2022 | 43.13 | 43.33 | 42.56 | 42.97 | 171,116 | +1.17(+2.81%) |
Sep 01, 2022 | 42.59 | 42.59 | 41.53 | 41.79 | 67,126 | -1.70(-3.91%) |
Aug 31, 2022 | 41.96 | 44.06 | 41.65 | 43.49 | 40,134 | +0.55(+1.29%) |
Aug 30, 2022 | 44.61 | 44.61 | 42.56 | 42.94 | 40,185 | -2.65(-5.80%) |
Aug 29, 2022 | 44.81 | 46.36 | 44.41 | 45.58 | 37,978 | +0.53(+1.19%) |
Aug 26, 2022 | 45.35 | 45.84 | 44.92 | 45.05 | 12,062 | -0.41(-0.90%) |
Aug 25, 2022 | 45.69 | 45.69 | 44.97 | 45.46 | 12,538 | +0.24(+0.53%) |
Aug 24, 2022 | 44.47 | 45.24 | 44.35 | 45.22 | 15,302 | +0.86(+1.94%) |
Aug 23, 2022 | 44.13 | 45.66 | 44.13 | 44.36 | 43,048 | +1.19(+2.77%) |
Aug 22, 2022 | 42.31 | 43.21 | 41.66 | 43.17 | 23,761 | +0.55(+1.30%) |
Aug 19, 2022 | 42.75 | 42.99 | 42.20 | 42.61 | 24,729 | -0.46(-1.06%) |
Aug 18, 2022 | 41.67 | 43.15 | 41.67 | 43.07 | 96,967 | +2.11(+5.15%) |
Aug 17, 2022 | 40.38 | 41.55 | 40.33 | 40.96 | 32,962 | +0.43(+1.06%) |
Aug 16, 2022 | 41.04 | 41.60 | 40.15 | 40.53 | 33,552 | -0.01(-0.02%) |
Aug 15, 2022 | 39.83 | 40.65 | 39.12 | 40.54 | 9,713 | -1.11(-2.66%) |
Aug 12, 2022 | 41.10 | 41.71 | 40.70 | 41.65 | 15,302 | +0.34(+0.83%) |
Aug 11, 2022 | 40.08 | 41.39 | 40.08 | 41.30 | 28,270 | +2.09(+5.33%) |
Aug 10, 2022 | 38.68 | 39.28 | 37.75 | 39.21 | 21,995 | +0.72(+1.86%) |
Aug 09, 2022 | 38.43 | 39.08 | 38.19 | 38.50 | 40,821 | +0.61(+1.61%) |
Aug 08, 2022 | 37.80 | 38.20 | 37.63 | 37.88 | 8,967 | +0.09(+0.23%) |
Aug 05, 2022 | 36.11 | 38.37 | 36.11 | 37.80 | 78,071 | +0.98(+2.67%) |
Aug 04, 2022 | 38.53 | 38.56 | 36.75 | 36.81 | 64,973 | -2.08(-5.35%) |
Aug 03, 2022 | 40.42 | 40.42 | 38.26 | 38.90 | 37,322 | -1.29(-3.21%) |
Aug 02, 2022 | 40.08 | 40.52 | 39.61 | 40.19 | 13,399 | +0.09(+0.21%) |
Aug 01, 2022 | 40.06 | 40.21 | 39.22 | 40.10 | 23,720 | -0.93(-2.26%) |
Jul 29, 2022 | 40.68 | 41.29 | 40.52 | 41.03 | 22,859 | +1.20(+3.02%) |
Jul 28, 2022 | 40.55 | 40.74 | 39.36 | 39.82 | 30,482 | -0.22(-0.55%) |
Jul 27, 2022 | 38.65 | 40.23 | 38.45 | 40.04 | 24,986 | +1.71(+4.46%) |
Jul 26, 2022 | 39.35 | 39.57 | 38.01 | 38.33 | 16,885 | -0.26(-0.67%) |
Jul 25, 2022 | 36.89 | 38.68 | 36.87 | 38.59 | 51,404 | +2.29(+6.31%) |
Jul 22, 2022 | 36.96 | 37.41 | 36.20 | 36.30 | 19,759 | -0.63(-1.71%) |
Jul 21, 2022 | 36.96 | 36.97 | 35.96 | 36.93 | 21,093 | -1.25(-3.28%) |
Jul 20, 2022 | 36.79 | 38.23 | 36.53 | 38.18 | 24,354 | +0.97(+2.62%) |
Jul 19, 2022 | 35.97 | 37.22 | 35.97 | 37.21 | 36,907 | +1.38(+3.87%) |
Jul 18, 2022 | 35.79 | 36.51 | 35.66 | 35.82 | 72,984 | +1.10(+3.16%) |
Jul 15, 2022 | 34.75 | 34.77 | 34.14 | 34.72 | 47,222 | +0.76(+2.25%) |
Jul 14, 2022 | 33.48 | 33.98 | 32.78 | 33.96 | 99,564 | -0.89(-2.55%) |
Jul 13, 2022 | 33.79 | 35.40 | 33.79 | 34.85 | 23,773 | +0.57(+1.67%) |
Jul 12, 2022 | 34.12 | 34.51 | 33.57 | 34.27 | 51,659 | -0.87(-2.47%) |
Jul 11, 2022 | 35.29 | 35.64 | 34.46 | 35.14 | 29,784 | -0.44(-1.23%) |
Jul 08, 2022 | 36.19 | 36.19 | 35.02 | 35.58 | 14,806 | -0.03(-0.08%) |
Jul 07, 2022 | 34.45 | 35.92 | 34.45 | 35.61 | 35,104 | +2.21(+6.60%) |
Jul 06, 2022 | 33.78 | 34.27 | 32.14 | 33.41 | 340,830 | -0.68(-1.99%) |
Jul 05, 2022 | 35.77 | 35.77 | 33.34 | 34.08 | 75,602 | -2.63(-7.15%) |
Jul 01, 2022 | 37.07 | 37.07 | 35.52 | 36.71 | 42,639 | +0.22(+0.60%) |
Jun 30, 2022 | 37.04 | 37.64 | 36.19 | 36.49 | 46,982 | -1.43(-3.78%) |
Jun 29, 2022 | 40.31 | 40.31 | 37.73 | 37.92 | 52,292 | -1.80(-4.52%) |
Jun 28, 2022 | 39.74 | 40.21 | 39.01 | 39.72 | 62,549 | +1.17(+3.02%) |
Jun 27, 2022 | 37.56 | 38.73 | 37.40 | 38.55 | 54,380 | +1.57(+4.23%) |
Jun 24, 2022 | 36.77 | 37.81 | 36.29 | 36.99 | 45,013 | +0.82(+2.27%) |
Jun 23, 2022 | 38.14 | 38.14 | 35.52 | 36.17 | 92,575 | -1.71(-4.51%) |
Jun 22, 2022 | 38.30 | 38.75 | 37.85 | 37.87 | 49,549 | -2.52(-6.24%) |
Jun 21, 2022 | 39.83 | 40.89 | 39.74 | 40.40 | 99,200 | +1.83(+4.74%) |
Jun 17, 2022 | 41.17 | 41.25 | 37.96 | 38.57 | 137,811 | -2.66(-6.45%) |
Jun 16, 2022 | 42.87 | 42.87 | 41.01 | 41.23 | 183,955 | -2.75(-6.26%) |
Jun 15, 2022 | 44.52 | 45.01 | 43.08 | 43.98 | 89,421 | -0.31(-0.71%) |
Jun 14, 2022 | 45.69 | 45.82 | 43.55 | 44.30 | 53,850 | -0.32(-0.72%) |
Jun 13, 2022 | 45.75 | 46.03 | 43.59 | 44.62 | 123,098 | -3.04(-6.38%) |
Jun 10, 2022 | 47.80 | 48.61 | 46.70 | 47.66 | 107,003 | -0.92(-1.90%) |
Jun 09, 2022 | 49.09 | 49.46 | 48.29 | 48.58 | 41,270 | -0.85(-1.71%) |
Jun 08, 2022 | 50.40 | 50.40 | 49.14 | 49.43 | 37,651 | -0.79(-1.57%) |
Jun 07, 2022 | 48.02 | 50.27 | 48.02 | 50.21 | 98,866 | +1.95(+4.03%) |
Jun 06, 2022 | 48.67 | 48.67 | 47.57 | 48.27 | 144,658 | +0.16(+0.34%) |
Jun 03, 2022 | 47.55 | 48.18 | 47.42 | 48.11 | 56,482 | +0.59(+1.24%) |
Jun 02, 2022 | 47.07 | 47.93 | 46.99 | 47.52 | 108,296 | +0.14(+0.30%) |