Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 30.84 | 31.17 | 30.41 | 30.74 | 99,225 | -0.19(-0.61%) |
May 05, 2023 | 31.07 | 31.38 | 30.68 | 30.93 | 80,459 | +0.23(+0.74%) |
May 04, 2023 | 30.97 | 31.26 | 30.64 | 30.70 | 86,361 | -0.41(-1.30%) |
May 03, 2023 | 31.41 | 31.89 | 31.09 | 31.11 | 97,836 | -0.28(-0.88%) |
May 02, 2023 | 31.42 | 31.46 | 30.75 | 31.38 | 76,736 | -0.10(-0.31%) |
May 01, 2023 | 31.43 | 32.16 | 31.05 | 31.48 | 91,582 | -0.14(-0.44%) |
Apr 28, 2023 | 30.83 | 31.68 | 30.75 | 31.62 | 125,225 | +0.86(+2.80%) |
Apr 27, 2023 | 29.33 | 30.91 | 29.17 | 30.76 | 149,410 | +1.43(+4.89%) |
Apr 26, 2023 | 29.47 | 29.52 | 29.17 | 29.33 | 80,299 | -0.35(-1.17%) |
Apr 25, 2023 | 29.59 | 30.24 | 29.45 | 29.67 | 112,181 | -0.14(-0.46%) |
Apr 24, 2023 | 30.39 | 30.48 | 29.79 | 29.81 | 105,385 | -0.60(-1.98%) |
Apr 21, 2023 | 30.10 | 30.64 | 29.82 | 30.41 | 153,700 | +0.36(+1.18%) |
Apr 20, 2023 | 29.23 | 30.09 | 29.20 | 30.06 | 164,727 | +0.62(+2.12%) |
Apr 19, 2023 | 28.90 | 29.47 | 28.68 | 29.44 | 100,808 | +0.59(+2.06%) |
Apr 18, 2023 | 29.02 | 29.02 | 28.44 | 28.84 | 125,341 | -0.17(-0.58%) |
Apr 17, 2023 | 29.14 | 29.30 | 28.92 | 29.01 | 125,043 | -0.06(-0.20%) |
Apr 14, 2023 | 29.15 | 29.39 | 28.90 | 29.07 | 124,800 | -0.08(-0.27%) |
Apr 13, 2023 | 28.95 | 29.33 | 28.95 | 29.15 | 80,266 | +0.23(+0.79%) |
Apr 12, 2023 | 29.04 | 29.04 | 28.62 | 28.92 | 102,652 | +0.04(+0.14%) |
Apr 11, 2023 | 28.59 | 29.32 | 28.51 | 28.88 | 108,448 | +0.29(+1.00%) |
Apr 10, 2023 | 28.43 | 28.93 | 28.43 | 28.59 | 95,754 | -0.01(-0.03%) |
Apr 06, 2023 | 28.42 | 28.64 | 28.31 | 28.60 | 102,998 | +0.16(+0.56%) |
Apr 05, 2023 | 28.40 | 28.69 | 28.13 | 28.45 | 89,028 | +0.08(+0.28%) |
Apr 04, 2023 | 28.37 | 28.42 | 27.66 | 28.37 | 161,550 | +0.00(+0.00%) |
Apr 03, 2023 | 28.63 | 28.63 | 28.03 | 28.37 | 156,284 | -0.10(-0.35%) |
Mar 31, 2023 | 27.99 | 28.51 | 27.70 | 28.47 | 269,246 | +0.75(+2.71%) |
Mar 30, 2023 | 27.61 | 28.13 | 27.31 | 27.71 | 212,367 | +1.09(+4.09%) |
Mar 29, 2023 | 27.89 | 28.18 | 26.62 | 26.63 | 172,847 | -1.18(-4.23%) |
Mar 28, 2023 | 27.37 | 28.24 | 27.20 | 27.80 | 339,569 | +0.94(+3.50%) |
Mar 27, 2023 | 26.77 | 26.98 | 26.51 | 26.86 | 170,035 | +0.42(+1.57%) |
Mar 24, 2023 | 25.48 | 26.94 | 25.48 | 26.45 | 294,271 | +1.85(+7.52%) |
Mar 23, 2023 | 24.62 | 24.98 | 24.32 | 24.60 | 221,487 | +0.12(+0.49%) |
Mar 22, 2023 | 23.93 | 24.87 | 23.81 | 24.48 | 291,529 | +0.64(+2.69%) |
Mar 21, 2023 | 23.40 | 24.00 | 23.37 | 23.84 | 272,224 | +0.88(+3.82%) |
Mar 20, 2023 | 22.73 | 23.52 | 22.66 | 22.96 | 185,956 | +0.49(+2.19%) |
Mar 17, 2023 | 23.04 | 23.08 | 22.37 | 22.47 | 716,614 | -0.84(-3.59%) |
Mar 16, 2023 | 23.21 | 23.57 | 22.87 | 23.31 | 142,725 | +0.00(+0.00%) |
Mar 15, 2023 | 22.67 | 23.75 | 22.60 | 23.31 | 219,814 | +0.28(+1.20%) |
Mar 14, 2023 | 23.46 | 23.93 | 22.70 | 23.03 | 283,852 | +0.07(+0.30%) |
Mar 13, 2023 | 23.90 | 24.67 | 22.82 | 22.96 | 222,876 | -1.07(-4.47%) |
Mar 10, 2023 | 23.69 | 24.10 | 23.29 | 24.03 | 207,259 | +0.05(+0.21%) |
Mar 09, 2023 | 23.83 | 24.46 | 23.52 | 23.99 | 287,150 | -0.07(-0.29%) |
Mar 08, 2023 | 23.59 | 24.45 | 23.16 | 24.05 | 423,357 | +0.55(+2.35%) |
Mar 07, 2023 | 25.65 | 26.38 | 22.31 | 23.50 | 1,381,579 | -7.36(-23.85%) |
Mar 06, 2023 | 32.20 | 32.20 | 30.49 | 30.86 | 185,060 | -1.31(-4.07%) |
Mar 03, 2023 | 32.61 | 32.61 | 31.58 | 32.17 | 80,284 | -0.43(-1.33%) |
Mar 02, 2023 | 31.53 | 32.74 | 31.28 | 32.61 | 72,844 | +0.99(+3.12%) |
Mar 01, 2023 | 31.76 | 32.04 | 31.29 | 31.62 | 93,740 | -0.18(-0.56%) |
Feb 28, 2023 | 32.03 | 32.56 | 31.65 | 31.80 | 87,292 | -0.28(-0.86%) |
Feb 27, 2023 | 32.63 | 32.87 | 32.04 | 32.08 | 64,093 | -0.38(-1.18%) |
Feb 24, 2023 | 32.83 | 32.83 | 32.18 | 32.46 | 77,232 | -0.62(-1.88%) |
Feb 23, 2023 | 33.15 | 33.47 | 32.71 | 33.08 | 60,793 | +0.05(+0.15%) |
Feb 22, 2023 | 32.73 | 33.31 | 32.72 | 33.03 | 67,133 | +0.36(+1.12%) |
Feb 21, 2023 | 32.75 | 32.94 | 32.52 | 32.67 | 92,359 | -0.21(-0.63%) |
Feb 17, 2023 | 31.88 | 32.95 | 31.73 | 32.87 | 68,031 | +1.23(+3.89%) |
Feb 16, 2023 | 31.85 | 31.93 | 31.52 | 31.64 | 49,007 | -0.53(-1.65%) |
Feb 15, 2023 | 31.43 | 32.17 | 31.34 | 32.17 | 110,257 | +0.56(+1.78%) |
Feb 14, 2023 | 31.94 | 31.96 | 31.36 | 31.61 | 70,233 | -0.38(-1.20%) |
Feb 13, 2023 | 31.13 | 32.26 | 31.13 | 32.00 | 95,044 | +0.76(+2.43%) |
Feb 10, 2023 | 31.14 | 31.86 | 31.03 | 31.24 | 127,296 | +0.16(+0.51%) |
Feb 09, 2023 | 31.68 | 32.18 | 31.02 | 31.08 | 174,862 | -0.33(-1.04%) |
Feb 08, 2023 | 31.56 | 31.57 | 31.05 | 31.41 | 60,557 | -0.27(-0.84%) |
Feb 07, 2023 | 31.88 | 31.88 | 31.23 | 31.67 | 88,838 | -0.35(-1.11%) |
Feb 06, 2023 | 32.25 | 32.32 | 31.61 | 32.03 | 206,271 | -0.22(-0.67%) |
Feb 03, 2023 | 32.38 | 32.67 | 31.78 | 32.24 | 97,068 | -0.27(-0.82%) |
Feb 02, 2023 | 32.56 | 32.96 | 31.74 | 32.51 | 98,266 | +0.07(+0.21%) |
Feb 01, 2023 | 31.45 | 32.56 | 31.45 | 32.44 | 88,546 | +0.86(+2.71%) |
Jan 31, 2023 | 31.19 | 31.82 | 31.18 | 31.58 | 103,016 | +0.40(+1.30%) |
Jan 30, 2023 | 31.16 | 31.61 | 30.99 | 31.18 | 82,614 | -0.08(-0.25%) |
Jan 27, 2023 | 31.59 | 32.13 | 31.20 | 31.26 | 82,905 | -0.33(-1.03%) |
Jan 26, 2023 | 32.13 | 32.19 | 31.44 | 31.58 | 43,006 | -0.53(-1.66%) |
Jan 25, 2023 | 31.72 | 32.12 | 31.43 | 32.12 | 50,749 | +0.29(+0.90%) |
Jan 24, 2023 | 31.80 | 31.92 | 31.28 | 31.83 | 77,968 | -0.02(-0.06%) |
Jan 23, 2023 | 31.58 | 32.39 | 31.47 | 31.85 | 129,634 | +0.33(+1.03%) |
Jan 20, 2023 | 31.65 | 31.65 | 30.26 | 31.52 | 181,120 | +0.20(+0.63%) |
Jan 19, 2023 | 30.95 | 31.37 | 30.94 | 31.33 | 146,257 | +0.14(+0.44%) |
Jan 18, 2023 | 31.58 | 31.70 | 30.99 | 31.19 | 124,033 | -0.45(-1.43%) |
Jan 17, 2023 | 31.34 | 32.11 | 31.24 | 31.64 | 141,676 | +0.16(+0.50%) |
Jan 13, 2023 | 30.76 | 31.64 | 30.49 | 31.48 | 131,840 | +0.73(+2.37%) |
Jan 12, 2023 | 30.92 | 31.34 | 30.42 | 30.76 | 128,874 | +0.10(+0.32%) |
Jan 11, 2023 | 30.90 | 30.93 | 30.21 | 30.66 | 160,154 | -0.25(-0.80%) |
Jan 10, 2023 | 30.12 | 30.90 | 30.04 | 30.90 | 74,696 | +0.67(+2.22%) |
Jan 09, 2023 | 31.05 | 31.40 | 30.21 | 30.23 | 80,268 | -0.75(-2.42%) |
Jan 06, 2023 | 30.85 | 31.69 | 30.69 | 30.98 | 78,646 | +0.47(+1.55%) |
Jan 05, 2023 | 31.65 | 31.88 | 30.29 | 30.51 | 113,377 | -1.37(-4.30%) |
Jan 04, 2023 | 30.92 | 32.01 | 30.73 | 31.88 | 129,378 | +1.16(+3.79%) |
Jan 03, 2023 | 29.09 | 31.08 | 29.09 | 30.72 | 159,567 | +1.74(+6.02%) |
Dec 30, 2022 | 28.75 | 29.14 | 28.63 | 28.97 | 122,358 | -0.03(-0.10%) |
Dec 29, 2022 | 28.75 | 29.42 | 28.75 | 29.00 | 104,264 | +0.32(+1.10%) |
Dec 28, 2022 | 28.73 | 28.94 | 28.41 | 28.69 | 120,167 | -0.11(-0.38%) |
Dec 27, 2022 | 29.18 | 29.48 | 28.56 | 28.79 | 104,376 | -0.39(-1.35%) |
Dec 23, 2022 | 29.56 | 29.78 | 28.67 | 29.19 | 255,088 | -0.49(-1.66%) |
Dec 22, 2022 | 28.58 | 29.93 | 28.45 | 29.68 | 277,315 | +1.10(+3.86%) |
Dec 21, 2022 | 28.43 | 30.55 | 26.89 | 28.58 | 787,249 | -4.80(-14.38%) |
Dec 20, 2022 | 33.33 | 34.17 | 32.93 | 33.38 | 190,266 | -0.32(-0.94%) |
Dec 19, 2022 | 32.79 | 34.22 | 32.47 | 33.69 | 139,864 | +1.22(+3.76%) |
Dec 16, 2022 | 32.62 | 32.87 | 32.40 | 32.47 | 454,256 | -0.71(-2.14%) |
Dec 15, 2022 | 33.51 | 33.51 | 32.85 | 33.18 | 119,973 | -0.61(-1.81%) |
Dec 14, 2022 | 33.83 | 34.37 | 33.50 | 33.79 | 123,544 | -0.11(-0.32%) |
Dec 13, 2022 | 34.11 | 34.86 | 33.51 | 33.90 | 365,827 | +0.23(+0.67%) |
Dec 12, 2022 | 33.52 | 33.91 | 32.90 | 33.67 | 70,219 | +0.37(+1.12%) |
Dec 09, 2022 | 33.83 | 34.19 | 33.20 | 33.30 | 98,339 | -0.58(-1.72%) |
Dec 08, 2022 | 33.66 | 33.95 | 33.13 | 33.88 | 54,473 | +0.28(+0.82%) |
Dec 07, 2022 | 35.21 | 35.37 | 33.51 | 33.60 | 111,616 | -1.64(-4.64%) |
Dec 06, 2022 | 34.90 | 35.44 | 34.67 | 35.24 | 111,555 | +0.25(+0.70%) |
Dec 05, 2022 | 34.09 | 35.13 | 33.96 | 34.99 | 91,011 | +0.70(+2.04%) |
Dec 02, 2022 | 33.80 | 34.35 | 33.48 | 34.29 | 73,570 | +0.29(+0.84%) |
Dec 01, 2022 | 34.66 | 34.66 | 33.30 | 34.01 | 54,906 | -0.44(-1.29%) |
Nov 30, 2022 | 33.75 | 34.60 | 33.09 | 34.45 | 111,630 | +0.34(+0.98%) |
Nov 29, 2022 | 35.73 | 35.73 | 34.06 | 34.12 | 61,608 | -1.45(-4.07%) |
Nov 28, 2022 | 35.62 | 36.18 | 35.56 | 35.56 | 76,975 | -0.22(-0.61%) |
Nov 25, 2022 | 35.94 | 36.20 | 35.75 | 35.78 | 34,257 | -0.07(-0.19%) |
Nov 23, 2022 | 36.13 | 36.13 | 35.25 | 35.85 | 67,371 | -0.24(-0.66%) |
Nov 22, 2022 | 37.00 | 37.00 | 35.77 | 36.09 | 60,311 | -0.78(-2.11%) |
Nov 21, 2022 | 36.70 | 37.03 | 36.02 | 36.87 | 67,237 | +0.29(+0.78%) |
Nov 18, 2022 | 36.59 | 37.32 | 36.51 | 36.58 | 135,524 | +0.36(+1.01%) |
Nov 17, 2022 | 35.74 | 36.37 | 35.24 | 36.21 | 55,094 | +0.31(+0.85%) |
Nov 16, 2022 | 35.92 | 36.23 | 35.80 | 35.91 | 52,784 | -0.06(-0.16%) |
Nov 15, 2022 | 35.01 | 36.36 | 34.80 | 35.97 | 72,840 | +1.41(+4.07%) |
Nov 14, 2022 | 34.13 | 35.54 | 34.13 | 34.56 | 121,373 | +0.21(+0.63%) |
Nov 11, 2022 | 35.14 | 35.14 | 33.45 | 34.35 | 55,711 | -0.77(-2.20%) |
Nov 10, 2022 | 34.76 | 35.35 | 34.10 | 35.12 | 77,443 | +1.13(+3.34%) |
Nov 09, 2022 | 34.31 | 34.50 | 33.91 | 33.98 | 39,350 | -0.69(-2.00%) |
Nov 08, 2022 | 35.19 | 35.19 | 34.36 | 34.68 | 91,835 | -0.67(-1.91%) |
Nov 07, 2022 | 34.11 | 35.47 | 34.11 | 35.35 | 65,090 | +1.26(+3.70%) |
Nov 04, 2022 | 33.62 | 34.15 | 33.22 | 34.09 | 60,403 | +0.59(+1.75%) |
Nov 03, 2022 | 33.17 | 33.65 | 32.68 | 33.51 | 59,985 | -0.07(-0.20%) |
Nov 02, 2022 | 33.58 | 34.30 | 33.21 | 33.57 | 67,846 | -0.24(-0.72%) |
Nov 01, 2022 | 34.03 | 34.04 | 33.31 | 33.82 | 53,419 | +0.01(+0.03%) |
Oct 31, 2022 | 33.71 | 34.20 | 33.57 | 33.81 | 203,147 | +0.06(+0.17%) |
Oct 28, 2022 | 33.00 | 33.81 | 32.98 | 33.75 | 41,498 | +0.78(+2.37%) |
Oct 27, 2022 | 32.81 | 33.78 | 32.65 | 32.97 | 61,401 | +0.48(+1.47%) |
Oct 26, 2022 | 32.43 | 32.93 | 32.15 | 32.49 | 87,597 | +0.23(+0.73%) |
Oct 25, 2022 | 31.55 | 32.42 | 31.36 | 32.25 | 72,302 | +0.90(+2.87%) |
Oct 24, 2022 | 30.96 | 31.41 | 30.67 | 31.36 | 55,576 | +0.41(+1.33%) |
Oct 21, 2022 | 30.86 | 31.18 | 30.54 | 30.95 | 54,250 | +0.35(+1.15%) |
Oct 20, 2022 | 31.27 | 31.35 | 30.48 | 30.59 | 66,649 | -0.74(-2.37%) |
Oct 19, 2022 | 31.83 | 31.83 | 30.95 | 31.34 | 66,587 | -0.60(-1.87%) |
Oct 18, 2022 | 31.81 | 32.16 | 31.72 | 31.93 | 57,909 | +0.32(+1.02%) |
Oct 17, 2022 | 31.16 | 31.75 | 31.08 | 31.61 | 65,983 | +0.86(+2.80%) |
Oct 14, 2022 | 31.80 | 31.80 | 30.56 | 30.75 | 59,059 | -0.71(-2.27%) |
Oct 13, 2022 | 30.09 | 31.55 | 30.05 | 31.46 | 88,339 | +0.90(+2.94%) |
Oct 12, 2022 | 30.53 | 30.80 | 30.20 | 30.56 | 77,457 | -0.03(-0.10%) |
Oct 11, 2022 | 30.05 | 30.71 | 29.84 | 30.59 | 104,619 | +0.50(+1.66%) |
Oct 10, 2022 | 29.39 | 30.62 | 29.39 | 30.09 | 106,837 | +1.06(+3.64%) |
Oct 07, 2022 | 29.87 | 30.12 | 28.84 | 29.04 | 123,790 | -0.98(-3.26%) |
Oct 06, 2022 | 30.85 | 31.19 | 29.81 | 30.02 | 93,210 | -0.79(-2.57%) |
Oct 05, 2022 | 31.28 | 31.35 | 30.53 | 30.81 | 89,231 | -0.94(-2.96%) |
Oct 04, 2022 | 31.10 | 32.00 | 31.10 | 31.75 | 85,636 | +0.95(+3.08%) |
Oct 03, 2022 | 31.15 | 31.39 | 30.57 | 30.80 | 101,066 | -0.23(-0.76%) |
Sep 30, 2022 | 31.31 | 32.30 | 30.96 | 31.03 | 126,122 | -0.47(-1.49%) |
Sep 29, 2022 | 31.56 | 31.56 | 30.41 | 31.50 | 117,018 | -0.41(-1.29%) |
Sep 28, 2022 | 31.82 | 32.25 | 31.15 | 31.91 | 98,492 | +0.34(+1.08%) |
Sep 27, 2022 | 32.27 | 33.04 | 31.54 | 31.57 | 83,684 | -0.61(-1.88%) |
Sep 26, 2022 | 32.18 | 32.92 | 31.85 | 32.18 | 93,559 | -0.03(-0.09%) |
Sep 23, 2022 | 32.99 | 33.32 | 31.86 | 32.21 | 81,435 | -1.17(-3.51%) |
Sep 22, 2022 | 33.70 | 34.22 | 33.26 | 33.38 | 93,278 | -0.19(-0.55%) |
Sep 21, 2022 | 34.10 | 34.10 | 32.84 | 33.56 | 99,940 | +0.02(+0.06%) |
Sep 20, 2022 | 33.67 | 34.08 | 33.11 | 33.55 | 54,926 | -0.32(-0.95%) |
Sep 19, 2022 | 34.20 | 34.40 | 33.46 | 33.87 | 108,655 | -0.25(-0.74%) |
Sep 16, 2022 | 34.00 | 34.65 | 33.51 | 34.12 | 235,984 | +0.19(+0.55%) |
Sep 15, 2022 | 34.12 | 35.02 | 33.79 | 33.94 | 98,220 | -0.29(-0.86%) |
Sep 14, 2022 | 34.33 | 34.74 | 33.94 | 34.23 | 105,108 | -0.34(-0.99%) |
Sep 13, 2022 | 35.71 | 36.05 | 34.44 | 34.57 | 98,574 | -1.46(-4.04%) |
Sep 12, 2022 | 37.00 | 37.00 | 35.67 | 36.03 | 117,838 | -0.45(-1.23%) |
Sep 09, 2022 | 34.49 | 36.61 | 34.10 | 36.48 | 113,055 | +2.13(+6.20%) |
Sep 08, 2022 | 35.65 | 35.65 | 33.79 | 34.35 | 136,818 | -1.59(-4.43%) |
Sep 07, 2022 | 36.06 | 36.70 | 34.65 | 35.94 | 128,480 | -0.20(-0.54%) |
Sep 06, 2022 | 34.46 | 37.04 | 34.09 | 36.14 | 261,935 | +1.84(+5.36%) |
Sep 02, 2022 | 38.08 | 38.54 | 33.19 | 34.30 | 400,625 | -6.48(-15.89%) |
Sep 01, 2022 | 41.29 | 41.33 | 40.33 | 40.78 | 104,901 | -0.31(-0.76%) |
Aug 31, 2022 | 40.73 | 41.32 | 39.95 | 41.09 | 93,095 | +0.36(+0.89%) |
Aug 30, 2022 | 41.46 | 41.46 | 40.28 | 40.73 | 71,728 | -1.02(-2.43%) |
Aug 29, 2022 | 41.59 | 41.92 | 40.49 | 41.75 | 110,152 | +0.07(+0.16%) |
Aug 26, 2022 | 42.69 | 42.69 | 41.40 | 41.68 | 46,168 | -0.99(-2.31%) |
Aug 25, 2022 | 42.16 | 42.94 | 41.38 | 42.66 | 46,303 | +0.73(+1.75%) |
Aug 24, 2022 | 42.24 | 42.78 | 41.61 | 41.93 | 43,752 | +0.05(+0.12%) |
Aug 23, 2022 | 42.88 | 42.94 | 41.34 | 41.88 | 52,954 | -1.13(-2.64%) |
Aug 22, 2022 | 43.62 | 43.62 | 42.28 | 43.02 | 60,833 | -0.82(-1.87%) |
Aug 19, 2022 | 44.10 | 44.47 | 42.92 | 43.84 | 111,558 | -0.38(-0.86%) |
Aug 18, 2022 | 43.54 | 44.26 | 43.02 | 44.22 | 107,158 | +0.71(+1.64%) |
Aug 17, 2022 | 43.08 | 43.61 | 42.25 | 43.51 | 58,809 | +0.24(+0.56%) |
Aug 16, 2022 | 42.95 | 43.65 | 42.75 | 43.26 | 66,675 | +0.35(+0.82%) |
Aug 15, 2022 | 42.65 | 43.15 | 42.16 | 42.91 | 82,269 | +0.35(+0.83%) |
Aug 12, 2022 | 42.37 | 42.64 | 41.93 | 42.56 | 68,679 | +0.35(+0.83%) |
Aug 11, 2022 | 41.83 | 42.39 | 41.56 | 42.20 | 50,744 | +0.43(+1.03%) |
Aug 10, 2022 | 40.99 | 42.51 | 40.99 | 41.77 | 113,912 | +1.33(+3.29%) |
Aug 09, 2022 | 40.90 | 41.67 | 39.80 | 40.45 | 110,401 | -0.30(-0.74%) |
Aug 08, 2022 | 40.59 | 41.28 | 40.59 | 40.75 | 76,176 | +0.37(+0.92%) |
Aug 05, 2022 | 40.16 | 40.56 | 39.47 | 40.38 | 62,604 | +0.22(+0.54%) |
Aug 04, 2022 | 40.39 | 40.58 | 39.63 | 40.16 | 125,216 | -0.30(-0.75%) |
Aug 03, 2022 | 40.13 | 40.60 | 39.51 | 40.47 | 95,772 | +0.33(+0.83%) |
Aug 02, 2022 | 40.92 | 40.92 | 39.93 | 40.13 | 65,932 | -0.52(-1.27%) |
Aug 01, 2022 | 39.35 | 41.06 | 39.07 | 40.65 | 78,209 | +1.26(+3.20%) |
Jul 29, 2022 | 40.55 | 40.66 | 39.05 | 39.39 | 81,875 | -1.37(-3.36%) |
Jul 28, 2022 | 40.42 | 40.82 | 39.85 | 40.76 | 106,557 | +0.05(+0.12%) |
Jul 27, 2022 | 41.78 | 41.78 | 40.29 | 40.71 | 77,736 | -1.09(-2.62%) |
Jul 26, 2022 | 41.92 | 42.22 | 41.29 | 41.80 | 72,929 | -0.18(-0.42%) |
Jul 25, 2022 | 42.30 | 42.43 | 41.74 | 41.98 | 65,228 | -0.20(-0.48%) |
Jul 22, 2022 | 42.30 | 43.06 | 41.78 | 42.18 | 76,680 | +0.01(+0.03%) |
Jul 21, 2022 | 43.11 | 43.11 | 41.82 | 42.17 | 99,548 | -0.95(-2.20%) |
Jul 20, 2022 | 42.86 | 43.56 | 42.29 | 43.11 | 138,518 | +0.14(+0.32%) |
Jul 19, 2022 | 41.74 | 43.05 | 41.48 | 42.98 | 146,742 | +1.29(+3.09%) |
Jul 18, 2022 | 42.29 | 43.05 | 41.69 | 41.69 | 79,876 | -0.61(-1.43%) |
Jul 15, 2022 | 42.26 | 42.74 | 41.65 | 42.29 | 105,629 | +0.13(+0.30%) |
Jul 14, 2022 | 40.98 | 42.21 | 40.98 | 42.17 | 78,391 | +0.71(+1.72%) |
Jul 13, 2022 | 41.30 | 41.73 | 40.78 | 41.45 | 59,892 | -0.05(-0.12%) |
Jul 12, 2022 | 41.67 | 42.49 | 41.27 | 41.50 | 73,780 | +0.00(+0.00%) |
Jul 11, 2022 | 41.73 | 41.77 | 41.19 | 41.50 | 75,829 | -0.44(-1.05%) |
Jul 08, 2022 | 42.17 | 42.86 | 41.93 | 41.94 | 99,634 | -0.58(-1.36%) |
Jul 07, 2022 | 41.64 | 42.64 | 41.50 | 42.52 | 99,785 | +0.88(+2.11%) |
Jul 06, 2022 | 41.40 | 41.81 | 39.93 | 41.64 | 84,785 | +0.06(+0.14%) |
Jul 05, 2022 | 40.77 | 41.78 | 40.13 | 41.58 | 146,177 | +0.49(+1.19%) |
Jul 01, 2022 | 40.68 | 41.25 | 40.16 | 41.09 | 81,250 | +0.31(+0.77%) |
Jun 30, 2022 | 40.16 | 40.90 | 39.12 | 40.78 | 95,970 | +0.46(+1.14%) |
Jun 29, 2022 | 40.39 | 40.84 | 39.54 | 40.32 | 61,404 | -0.14(-0.34%) |
Jun 28, 2022 | 40.48 | 41.22 | 40.18 | 40.46 | 64,619 | +0.06(+0.15%) |
Jun 27, 2022 | 41.06 | 41.13 | 40.09 | 40.40 | 73,454 | -0.67(-1.64%) |
Jun 24, 2022 | 39.62 | 41.36 | 39.37 | 41.07 | 209,389 | +1.36(+3.42%) |
Jun 23, 2022 | 39.40 | 40.24 | 39.11 | 39.71 | 99,285 | +0.33(+0.84%) |
Jun 22, 2022 | 38.51 | 39.59 | 38.49 | 39.38 | 105,229 | +0.46(+1.18%) |
Jun 21, 2022 | 38.34 | 39.13 | 37.96 | 38.92 | 105,801 | +0.92(+2.42%) |
Jun 17, 2022 | 38.51 | 39.10 | 37.76 | 38.00 | 183,784 | -0.37(-0.97%) |
Jun 16, 2022 | 37.65 | 38.49 | 37.30 | 38.37 | 79,396 | +0.22(+0.56%) |
Jun 15, 2022 | 37.39 | 38.70 | 37.39 | 38.16 | 94,555 | +1.06(+2.85%) |
Jun 14, 2022 | 37.45 | 37.65 | 36.25 | 37.10 | 82,773 | -0.40(-1.07%) |
Jun 13, 2022 | 37.01 | 38.14 | 36.60 | 37.50 | 121,147 | -0.24(-0.65%) |
Jun 10, 2022 | 37.63 | 38.33 | 37.37 | 37.75 | 86,468 | +0.04(+0.10%) |
Jun 09, 2022 | 37.53 | 39.14 | 37.53 | 37.71 | 106,998 | -0.01(-0.03%) |
Jun 08, 2022 | 38.85 | 39.06 | 37.40 | 37.72 | 83,432 | -0.99(-2.55%) |
Jun 07, 2022 | 37.94 | 39.16 | 37.12 | 38.71 | 134,414 | +0.55(+1.43%) |
Jun 06, 2022 | 36.75 | 38.80 | 36.41 | 38.16 | 171,022 | +1.17(+3.17%) |
Jun 03, 2022 | 34.67 | 37.86 | 33.81 | 36.99 | 334,012 | +4.54(+14.01%) |
Jun 02, 2022 | 32.99 | 33.06 | 32.44 | 32.44 | 106,792 | -0.42(-1.28%) |