Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 39.22 | 39.74 | 38.96 | 39.57 | 225,088 | +0.69(+1.78%) |
Jun 29, 2023 | 39.11 | 39.61 | 38.84 | 38.88 | 271,719 | -0.09(-0.22%) |
Jun 28, 2023 | 38.63 | 38.97 | 38.25 | 38.97 | 208,249 | +0.38(+0.98%) |
Jun 27, 2023 | 38.40 | 38.91 | 37.89 | 38.59 | 250,657 | +0.40(+1.05%) |
Jun 26, 2023 | 38.80 | 39.05 | 38.01 | 38.19 | 284,122 | -0.45(-1.16%) |
Jun 23, 2023 | 38.67 | 39.01 | 38.51 | 38.64 | 702,605 | -0.48(-1.22%) |
Jun 22, 2023 | 38.77 | 39.19 | 38.16 | 39.11 | 232,714 | +0.21(+0.55%) |
Jun 21, 2023 | 38.67 | 39.32 | 38.41 | 38.90 | 282,914 | +0.05(+0.13%) |
Jun 20, 2023 | 38.47 | 39.40 | 38.39 | 38.85 | 427,328 | +0.38(+0.99%) |
Jun 16, 2023 | 40.61 | 41.76 | 38.25 | 38.47 | 846,861 | -1.66(-4.13%) |
Jun 15, 2023 | 39.74 | 40.20 | 39.27 | 40.13 | 450,300 | +0.39(+0.98%) |
Jun 14, 2023 | 41.25 | 41.60 | 39.63 | 39.74 | 412,235 | -1.53(-3.71%) |
Jun 13, 2023 | 40.29 | 41.45 | 39.87 | 41.26 | 401,159 | +1.20(+2.99%) |
Jun 12, 2023 | 40.28 | 40.83 | 39.77 | 40.07 | 363,182 | -0.14(-0.34%) |
Jun 09, 2023 | 41.30 | 41.30 | 40.16 | 40.20 | 387,195 | -1.04(-2.53%) |
Jun 08, 2023 | 42.53 | 42.76 | 41.20 | 41.25 | 376,824 | -1.46(-3.42%) |
Jun 07, 2023 | 42.04 | 42.96 | 42.03 | 42.71 | 243,993 | +0.89(+2.12%) |
Jun 06, 2023 | 41.17 | 42.05 | 40.95 | 41.82 | 277,080 | +0.57(+1.39%) |
Jun 05, 2023 | 41.10 | 41.30 | 40.56 | 41.25 | 240,348 | -0.10(-0.24%) |
Jun 02, 2023 | 40.23 | 41.51 | 40.19 | 41.34 | 284,658 | +1.35(+3.39%) |
Jun 01, 2023 | 40.14 | 40.41 | 39.54 | 39.99 | 277,887 | -0.03(-0.07%) |
May 31, 2023 | 40.24 | 41.54 | 39.76 | 40.02 | 412,991 | -1.19(-2.89%) |
May 30, 2023 | 41.82 | 42.17 | 41.14 | 41.21 | 246,838 | -0.57(-1.37%) |
May 26, 2023 | 40.78 | 41.90 | 40.60 | 41.78 | 232,324 | +0.93(+2.27%) |
May 25, 2023 | 41.27 | 41.65 | 40.63 | 40.85 | 285,757 | -0.88(-2.11%) |
May 24, 2023 | 42.32 | 42.46 | 41.43 | 41.73 | 225,553 | -0.20(-0.48%) |
May 23, 2023 | 41.59 | 42.57 | 41.45 | 41.93 | 345,756 | +0.11(+0.25%) |
May 22, 2023 | 43.16 | 43.32 | 41.82 | 41.83 | 410,521 | -1.33(-3.09%) |
May 19, 2023 | 44.13 | 44.46 | 42.78 | 43.16 | 364,265 | -0.42(-0.95%) |
May 18, 2023 | 43.75 | 43.93 | 39.71 | 43.58 | 1,178,220 | -3.75(-7.93%) |
May 17, 2023 | 46.87 | 47.74 | 46.26 | 47.33 | 466,758 | +0.49(+1.05%) |
May 16, 2023 | 46.75 | 47.12 | 46.09 | 46.84 | 291,273 | -0.27(-0.57%) |
May 15, 2023 | 47.64 | 47.64 | 46.92 | 47.11 | 172,887 | -0.43(-0.90%) |
May 12, 2023 | 47.10 | 47.82 | 47.10 | 47.53 | 165,429 | +0.55(+1.17%) |
May 11, 2023 | 47.16 | 48.03 | 46.84 | 46.98 | 234,940 | -0.33(-0.70%) |
May 10, 2023 | 48.34 | 48.56 | 46.63 | 47.31 | 176,186 | -0.56(-1.17%) |
May 09, 2023 | 47.17 | 48.28 | 46.87 | 47.87 | 207,485 | +0.34(+0.71%) |
May 08, 2023 | 47.25 | 47.75 | 46.82 | 47.53 | 160,510 | +0.30(+0.63%) |
May 05, 2023 | 46.80 | 47.53 | 46.74 | 47.23 | 139,169 | +0.83(+1.79%) |
May 04, 2023 | 46.69 | 46.69 | 45.95 | 46.40 | 121,633 | -0.45(-0.97%) |
May 03, 2023 | 46.92 | 47.72 | 46.80 | 46.86 | 154,802 | -0.15(-0.31%) |
May 02, 2023 | 47.16 | 47.18 | 45.77 | 47.00 | 180,100 | -0.30(-0.63%) |
May 01, 2023 | 47.14 | 47.74 | 47.03 | 47.30 | 162,200 | +0.02(+0.04%) |
Apr 28, 2023 | 47.33 | 48.13 | 46.97 | 47.28 | 180,496 | -0.12(-0.24%) |
Apr 27, 2023 | 46.29 | 47.45 | 46.00 | 47.40 | 168,414 | +1.16(+2.51%) |
Apr 26, 2023 | 46.44 | 46.77 | 46.13 | 46.24 | 176,148 | -0.55(-1.18%) |
Apr 25, 2023 | 47.41 | 47.65 | 46.44 | 46.79 | 264,801 | -1.01(-2.10%) |
Apr 24, 2023 | 46.62 | 47.87 | 46.62 | 47.80 | 233,967 | +1.08(+2.32%) |
Apr 21, 2023 | 46.63 | 46.85 | 46.11 | 46.71 | 184,047 | +0.12(+0.25%) |
Apr 20, 2023 | 46.14 | 46.92 | 45.98 | 46.60 | 279,988 | -0.18(-0.39%) |
Apr 19, 2023 | 46.16 | 46.91 | 45.97 | 46.78 | 161,498 | +0.46(+1.00%) |
Apr 18, 2023 | 46.15 | 46.53 | 45.91 | 46.32 | 289,403 | +0.50(+1.10%) |
Apr 17, 2023 | 46.07 | 46.94 | 45.46 | 45.81 | 229,925 | -0.01(-0.02%) |
Apr 14, 2023 | 46.39 | 46.92 | 45.74 | 45.82 | 258,399 | -0.28(-0.61%) |
Apr 13, 2023 | 45.96 | 46.27 | 45.17 | 46.10 | 210,927 | +0.20(+0.44%) |
Apr 12, 2023 | 46.23 | 46.38 | 45.08 | 45.90 | 334,392 | -0.06(-0.13%) |
Apr 11, 2023 | 45.94 | 46.43 | 45.66 | 45.96 | 275,533 | +0.40(+0.87%) |
Apr 10, 2023 | 45.02 | 45.63 | 44.91 | 45.56 | 407,265 | +0.44(+0.96%) |
Apr 06, 2023 | 45.46 | 45.65 | 44.88 | 45.13 | 335,890 | -0.29(-0.64%) |
Apr 05, 2023 | 46.41 | 46.41 | 45.36 | 45.42 | 214,888 | -1.09(-2.35%) |
Apr 04, 2023 | 48.16 | 48.16 | 46.37 | 46.51 | 183,599 | -1.41(-2.95%) |
Apr 03, 2023 | 47.67 | 48.35 | 47.27 | 47.92 | 240,440 | +0.11(+0.22%) |
Mar 31, 2023 | 47.53 | 48.17 | 47.40 | 47.81 | 303,402 | +0.69(+1.46%) |
Mar 30, 2023 | 47.44 | 47.84 | 46.62 | 47.13 | 309,518 | -0.04(-0.08%) |
Mar 29, 2023 | 48.09 | 48.09 | 46.83 | 47.17 | 320,512 | -0.77(-1.61%) |
Mar 28, 2023 | 47.25 | 48.05 | 47.25 | 47.94 | 176,823 | +0.60(+1.27%) |
Mar 27, 2023 | 47.73 | 47.81 | 46.90 | 47.34 | 185,322 | +0.01(+0.02%) |
Mar 24, 2023 | 46.35 | 47.41 | 46.05 | 47.33 | 234,317 | +0.64(+1.37%) |
Mar 23, 2023 | 46.96 | 47.43 | 46.30 | 46.69 | 235,776 | -0.11(-0.23%) |
Mar 22, 2023 | 46.46 | 47.76 | 46.46 | 46.80 | 263,510 | +0.26(+0.56%) |
Mar 21, 2023 | 47.26 | 47.77 | 46.39 | 46.54 | 366,063 | -0.12(-0.25%) |
Mar 20, 2023 | 46.09 | 48.18 | 46.05 | 46.65 | 460,006 | +0.71(+1.54%) |
Mar 17, 2023 | 47.18 | 47.37 | 45.81 | 45.95 | 777,076 | -1.64(-3.46%) |
Mar 16, 2023 | 46.62 | 47.99 | 46.15 | 47.59 | 434,096 | +0.33(+0.70%) |
Mar 15, 2023 | 46.92 | 47.94 | 46.09 | 47.26 | 285,299 | -0.48(-1.01%) |
Mar 14, 2023 | 47.71 | 48.14 | 46.70 | 47.75 | 414,968 | +1.11(+2.39%) |
Mar 13, 2023 | 45.92 | 46.83 | 45.65 | 46.63 | 338,025 | +0.14(+0.29%) |
Mar 10, 2023 | 48.06 | 48.06 | 46.36 | 46.50 | 325,670 | -1.82(-3.76%) |
Mar 09, 2023 | 48.36 | 48.99 | 46.33 | 48.32 | 297,594 | +0.07(+0.14%) |
Mar 08, 2023 | 48.52 | 48.52 | 47.94 | 48.25 | 195,149 | -0.06(-0.12%) |
Mar 07, 2023 | 47.81 | 48.37 | 47.30 | 48.31 | 208,369 | +0.50(+1.05%) |
Mar 06, 2023 | 48.93 | 48.93 | 47.43 | 47.80 | 222,596 | -0.88(-1.82%) |
Mar 03, 2023 | 48.79 | 48.79 | 47.71 | 48.69 | 222,980 | +0.12(+0.24%) |
Mar 02, 2023 | 47.70 | 48.85 | 47.34 | 48.57 | 217,368 | +0.53(+1.10%) |
Mar 01, 2023 | 48.06 | 48.44 | 44.56 | 48.05 | 231,497 | -0.47(-0.97%) |
Feb 28, 2023 | 48.77 | 49.41 | 48.15 | 48.52 | 302,486 | -0.17(-0.36%) |
Feb 27, 2023 | 48.95 | 49.34 | 48.40 | 48.69 | 235,354 | +0.12(+0.24%) |
Feb 24, 2023 | 48.30 | 48.86 | 48.18 | 48.57 | 239,291 | -0.05(-0.10%) |
Feb 23, 2023 | 49.82 | 49.82 | 48.18 | 48.62 | 255,388 | -1.24(-2.49%) |
Feb 22, 2023 | 49.83 | 50.74 | 49.44 | 49.86 | 314,788 | +0.03(+0.06%) |
Feb 21, 2023 | 51.58 | 52.01 | 49.80 | 49.83 | 286,438 | -2.49(-4.76%) |
Feb 17, 2023 | 53.13 | 53.58 | 52.25 | 52.33 | 363,839 | -0.55(-1.04%) |
Feb 16, 2023 | 51.90 | 53.20 | 51.76 | 52.87 | 273,159 | +0.45(+0.86%) |
Feb 15, 2023 | 51.46 | 52.54 | 51.37 | 52.42 | 247,769 | +0.40(+0.78%) |
Feb 14, 2023 | 51.58 | 52.20 | 51.47 | 52.02 | 251,475 | +0.08(+0.15%) |
Feb 13, 2023 | 50.83 | 52.09 | 50.83 | 51.94 | 277,202 | +1.12(+2.20%) |
Feb 10, 2023 | 51.02 | 51.33 | 50.38 | 50.83 | 293,066 | -0.12(-0.23%) |
Feb 09, 2023 | 51.08 | 51.72 | 50.49 | 50.94 | 332,106 | +0.06(+0.11%) |
Feb 08, 2023 | 50.31 | 51.10 | 50.07 | 50.88 | 252,952 | +0.41(+0.82%) |
Feb 07, 2023 | 49.84 | 51.02 | 49.50 | 50.47 | 264,979 | +0.27(+0.54%) |
Feb 06, 2023 | 51.40 | 52.05 | 49.62 | 50.20 | 309,169 | -1.32(-2.56%) |
Feb 03, 2023 | 51.62 | 51.90 | 50.72 | 51.52 | 348,261 | -0.39(-0.76%) |
Feb 02, 2023 | 51.32 | 51.94 | 50.63 | 51.91 | 465,012 | +0.88(+1.73%) |
Feb 01, 2023 | 48.88 | 51.25 | 48.77 | 51.03 | 500,755 | +2.07(+4.22%) |
Jan 31, 2023 | 47.19 | 49.16 | 47.19 | 48.96 | 424,449 | +2.10(+4.47%) |
Jan 30, 2023 | 47.74 | 48.04 | 46.37 | 46.86 | 292,498 | -1.06(-2.21%) |
Jan 27, 2023 | 48.45 | 49.45 | 47.42 | 47.92 | 445,904 | -0.48(-0.99%) |
Jan 26, 2023 | 48.04 | 48.51 | 45.71 | 48.40 | 389,003 | +0.33(+0.68%) |
Jan 25, 2023 | 43.23 | 48.50 | 43.23 | 48.07 | 615,709 | +4.82(+11.14%) |
Jan 24, 2023 | 43.11 | 43.94 | 42.90 | 43.26 | 229,426 | -0.05(-0.11%) |
Jan 23, 2023 | 45.01 | 45.24 | 43.23 | 43.30 | 245,169 | -1.80(-3.99%) |
Jan 20, 2023 | 44.84 | 45.23 | 44.19 | 45.10 | 198,315 | +0.57(+1.27%) |
Jan 19, 2023 | 44.95 | 45.16 | 44.33 | 44.53 | 232,719 | -0.74(-1.64%) |
Jan 18, 2023 | 45.43 | 46.54 | 45.03 | 45.28 | 174,035 | -0.28(-0.61%) |
Jan 17, 2023 | 46.63 | 46.63 | 44.96 | 45.55 | 184,981 | -0.95(-2.05%) |
Jan 13, 2023 | 45.97 | 46.80 | 45.97 | 46.51 | 132,148 | +0.03(+0.06%) |
Jan 12, 2023 | 46.82 | 46.82 | 45.83 | 46.48 | 179,293 | +0.08(+0.17%) |
Jan 11, 2023 | 45.79 | 46.43 | 45.74 | 46.40 | 185,322 | +0.73(+1.60%) |
Jan 10, 2023 | 44.97 | 45.94 | 44.50 | 45.67 | 367,053 | +0.75(+1.67%) |
Jan 09, 2023 | 45.25 | 45.36 | 44.52 | 44.92 | 265,022 | -0.23(-0.51%) |
Jan 06, 2023 | 44.32 | 45.26 | 44.32 | 45.15 | 220,393 | +1.22(+2.78%) |
Jan 05, 2023 | 43.47 | 44.36 | 42.88 | 43.93 | 178,161 | +0.29(+0.66%) |
Jan 04, 2023 | 43.91 | 44.62 | 43.52 | 43.64 | 233,172 | -0.21(-0.48%) |
Jan 03, 2023 | 43.87 | 44.65 | 43.31 | 43.85 | 351,052 | +0.38(+0.86%) |
Dec 30, 2022 | 44.01 | 44.28 | 43.23 | 43.48 | 175,686 | -0.93(-2.10%) |
Dec 29, 2022 | 43.94 | 44.91 | 43.85 | 44.41 | 182,927 | +0.85(+1.94%) |
Dec 28, 2022 | 43.57 | 44.18 | 43.34 | 43.56 | 194,665 | +0.17(+0.40%) |
Dec 27, 2022 | 43.68 | 45.05 | 43.09 | 43.39 | 196,963 | -0.08(-0.18%) |
Dec 23, 2022 | 43.71 | 43.87 | 43.02 | 43.47 | 169,644 | -0.11(-0.24%) |
Dec 22, 2022 | 43.70 | 44.42 | 42.70 | 43.57 | 208,024 | -0.31(-0.70%) |
Dec 21, 2022 | 43.53 | 44.52 | 43.41 | 43.88 | 195,107 | +0.89(+2.08%) |
Dec 20, 2022 | 44.51 | 44.51 | 42.42 | 42.99 | 321,269 | -1.54(-3.46%) |
Dec 19, 2022 | 42.76 | 44.63 | 42.76 | 44.52 | 351,532 | +1.70(+3.98%) |
Dec 16, 2022 | 42.32 | 43.02 | 42.29 | 42.82 | 984,131 | -0.03(-0.07%) |
Dec 15, 2022 | 43.81 | 43.96 | 42.81 | 42.85 | 259,803 | -1.30(-2.94%) |
Dec 14, 2022 | 45.15 | 45.74 | 43.72 | 44.15 | 348,587 | -1.02(-2.26%) |
Dec 13, 2022 | 47.23 | 47.85 | 45.03 | 45.17 | 319,751 | -0.88(-1.90%) |
Dec 12, 2022 | 46.68 | 46.98 | 45.59 | 46.04 | 225,282 | -0.50(-1.07%) |
Dec 09, 2022 | 47.38 | 47.38 | 46.09 | 46.55 | 390,070 | -0.76(-1.61%) |
Dec 08, 2022 | 46.56 | 47.55 | 46.17 | 47.30 | 221,485 | +0.81(+1.74%) |
Dec 07, 2022 | 45.97 | 46.72 | 45.57 | 46.50 | 290,962 | +0.47(+1.02%) |
Dec 06, 2022 | 45.17 | 46.12 | 44.08 | 46.03 | 245,429 | +0.64(+1.42%) |
Dec 05, 2022 | 44.58 | 45.64 | 43.77 | 45.38 | 398,962 | +0.52(+1.16%) |
Dec 02, 2022 | 43.70 | 44.89 | 42.99 | 44.86 | 216,482 | +0.92(+2.09%) |
Dec 01, 2022 | 43.63 | 44.49 | 43.39 | 43.94 | 239,951 | +0.47(+1.08%) |
Nov 30, 2022 | 43.87 | 43.87 | 42.29 | 43.48 | 355,701 | -0.48(-1.09%) |
Nov 29, 2022 | 44.63 | 45.05 | 43.86 | 43.95 | 249,334 | -0.93(-2.07%) |
Nov 28, 2022 | 43.80 | 44.92 | 42.66 | 44.88 | 249,693 | +0.74(+1.67%) |
Nov 25, 2022 | 43.79 | 44.46 | 43.21 | 44.14 | 114,873 | +0.37(+0.85%) |
Nov 23, 2022 | 44.28 | 44.39 | 43.48 | 43.77 | 155,376 | -0.51(-1.14%) |
Nov 22, 2022 | 44.33 | 45.18 | 43.54 | 44.28 | 188,080 | +0.45(+1.03%) |
Nov 21, 2022 | 42.41 | 43.91 | 42.17 | 43.83 | 249,462 | +1.52(+3.59%) |
Nov 18, 2022 | 43.20 | 43.21 | 41.91 | 42.31 | 430,014 | +0.04(+0.09%) |
Nov 17, 2022 | 42.64 | 42.83 | 41.86 | 42.27 | 431,635 | -0.77(-1.80%) |
Nov 16, 2022 | 43.26 | 43.49 | 42.39 | 43.05 | 423,262 | -0.81(-1.85%) |
Nov 15, 2022 | 44.97 | 45.27 | 43.76 | 43.86 | 307,899 | -0.18(-0.41%) |
Nov 14, 2022 | 44.63 | 45.30 | 44.03 | 44.04 | 231,991 | -0.67(-1.50%) |
Nov 11, 2022 | 44.61 | 45.66 | 43.72 | 44.71 | 213,098 | -0.04(-0.09%) |
Nov 10, 2022 | 43.99 | 45.45 | 43.81 | 44.75 | 281,182 | +2.16(+5.07%) |
Nov 09, 2022 | 43.21 | 43.89 | 42.43 | 42.59 | 269,591 | -0.83(-1.92%) |
Nov 08, 2022 | 44.82 | 45.63 | 43.05 | 43.42 | 248,578 | -1.63(-3.61%) |
Nov 07, 2022 | 44.12 | 45.22 | 43.86 | 45.04 | 188,392 | +1.16(+2.64%) |
Nov 04, 2022 | 43.85 | 44.14 | 43.17 | 43.89 | 198,929 | +0.43(+0.99%) |
Nov 03, 2022 | 43.15 | 43.94 | 42.85 | 43.46 | 164,506 | +0.08(+0.18%) |
Nov 02, 2022 | 45.25 | 45.57 | 43.34 | 43.38 | 275,607 | -2.12(-4.66%) |
Nov 01, 2022 | 45.75 | 45.96 | 45.09 | 45.50 | 252,803 | -0.15(-0.34%) |
Oct 31, 2022 | 44.64 | 45.73 | 44.31 | 45.66 | 267,735 | +0.75(+1.66%) |
Oct 28, 2022 | 43.81 | 45.04 | 43.48 | 44.91 | 296,442 | +1.38(+3.16%) |
Oct 27, 2022 | 42.60 | 44.17 | 42.60 | 43.53 | 316,460 | +0.90(+2.11%) |
Oct 26, 2022 | 45.65 | 45.79 | 42.01 | 42.63 | 421,215 | -3.83(-8.25%) |
Oct 25, 2022 | 45.81 | 46.61 | 45.61 | 46.47 | 292,144 | +0.73(+1.59%) |
Oct 24, 2022 | 45.27 | 45.88 | 44.96 | 45.74 | 245,696 | +0.91(+2.03%) |
Oct 21, 2022 | 44.55 | 45.06 | 44.30 | 44.83 | 262,589 | +0.55(+1.23%) |
Oct 20, 2022 | 45.40 | 46.05 | 43.92 | 44.29 | 237,260 | -1.11(-2.44%) |
Oct 19, 2022 | 44.88 | 45.57 | 44.41 | 45.40 | 345,691 | +0.20(+0.44%) |
Oct 18, 2022 | 44.65 | 45.20 | 44.25 | 45.20 | 460,853 | +1.28(+2.92%) |
Oct 17, 2022 | 43.68 | 44.26 | 43.33 | 43.92 | 450,178 | +0.55(+1.28%) |
Oct 14, 2022 | 44.20 | 44.90 | 43.28 | 43.36 | 185,910 | -0.86(-1.95%) |
Oct 13, 2022 | 43.74 | 45.00 | 43.05 | 44.22 | 211,542 | -0.04(-0.09%) |
Oct 12, 2022 | 44.28 | 44.59 | 43.89 | 44.26 | 243,527 | -0.04(-0.09%) |
Oct 11, 2022 | 44.07 | 44.51 | 43.83 | 44.30 | 324,402 | +0.04(+0.09%) |
Oct 10, 2022 | 44.48 | 44.76 | 43.67 | 44.26 | 277,445 | -0.13(-0.30%) |
Oct 07, 2022 | 44.50 | 44.52 | 43.53 | 44.39 | 310,231 | -0.33(-0.75%) |
Oct 06, 2022 | 44.04 | 44.80 | 43.83 | 44.73 | 233,241 | +0.66(+1.50%) |
Oct 05, 2022 | 43.00 | 44.36 | 42.88 | 44.07 | 270,139 | +0.66(+1.52%) |
Oct 04, 2022 | 42.89 | 43.76 | 42.67 | 43.41 | 386,927 | +1.09(+2.58%) |
Oct 03, 2022 | 41.97 | 42.91 | 41.71 | 42.32 | 255,945 | +0.76(+1.84%) |
Sep 30, 2022 | 41.14 | 42.21 | 40.74 | 41.55 | 498,983 | +0.17(+0.42%) |
Sep 29, 2022 | 41.58 | 41.76 | 40.88 | 41.38 | 355,125 | -0.81(-1.93%) |
Sep 28, 2022 | 41.40 | 42.45 | 41.00 | 42.19 | 329,157 | +1.00(+2.44%) |
Sep 27, 2022 | 41.47 | 42.18 | 41.11 | 41.19 | 464,129 | -0.17(-0.42%) |
Sep 26, 2022 | 41.56 | 42.38 | 41.25 | 41.36 | 497,779 | -0.38(-0.92%) |
Sep 23, 2022 | 41.74 | 41.93 | 41.31 | 41.74 | 319,244 | -0.36(-0.86%) |
Sep 22, 2022 | 42.61 | 42.68 | 41.96 | 42.11 | 251,628 | -0.59(-1.39%) |
Sep 21, 2022 | 43.18 | 43.71 | 42.60 | 42.70 | 231,898 | -0.15(-0.36%) |
Sep 20, 2022 | 42.77 | 42.89 | 42.05 | 42.85 | 255,649 | -0.36(-0.84%) |
Sep 19, 2022 | 43.00 | 43.52 | 42.88 | 43.22 | 251,479 | +0.31(+0.71%) |
Sep 16, 2022 | 42.42 | 43.51 | 41.82 | 42.91 | 1,261,734 | +0.48(+1.13%) |
Sep 15, 2022 | 42.83 | 43.52 | 41.97 | 42.43 | 418,749 | -0.54(-1.27%) |
Sep 14, 2022 | 43.25 | 43.54 | 42.58 | 42.98 | 283,994 | -0.17(-0.40%) |
Sep 13, 2022 | 44.95 | 44.95 | 43.10 | 43.15 | 209,719 | -2.73(-5.94%) |
Sep 12, 2022 | 45.34 | 45.99 | 44.98 | 45.88 | 254,141 | +0.90(+2.00%) |
Sep 09, 2022 | 44.84 | 45.45 | 44.33 | 44.98 | 212,692 | +0.32(+0.71%) |
Sep 08, 2022 | 44.72 | 45.71 | 43.90 | 44.66 | 228,692 | -0.47(-1.04%) |
Sep 07, 2022 | 43.55 | 45.18 | 43.06 | 45.13 | 203,513 | +1.70(+3.92%) |
Sep 06, 2022 | 44.13 | 44.13 | 43.16 | 43.43 | 211,868 | -0.71(-1.60%) |
Sep 02, 2022 | 44.46 | 44.90 | 43.82 | 44.13 | 199,636 | -0.07(-0.15%) |
Sep 01, 2022 | 43.73 | 44.33 | 43.55 | 44.20 | 185,093 | -0.08(-0.17%) |
Aug 31, 2022 | 44.55 | 45.08 | 44.10 | 44.28 | 171,049 | -0.34(-0.77%) |
Aug 30, 2022 | 45.25 | 45.25 | 44.29 | 44.62 | 258,735 | -0.12(-0.28%) |
Aug 29, 2022 | 45.09 | 45.49 | 44.68 | 44.75 | 256,917 | -0.68(-1.49%) |
Aug 26, 2022 | 46.51 | 46.79 | 45.38 | 45.43 | 310,054 | -0.87(-1.88%) |
Aug 25, 2022 | 45.75 | 46.49 | 45.50 | 46.30 | 227,975 | +0.83(+1.83%) |
Aug 24, 2022 | 46.39 | 47.30 | 45.38 | 45.46 | 397,869 | -1.16(-2.48%) |
Aug 23, 2022 | 47.31 | 47.84 | 46.59 | 46.62 | 352,708 | -0.30(-0.63%) |
Aug 22, 2022 | 48.07 | 48.07 | 46.75 | 46.92 | 277,775 | -1.32(-2.74%) |
Aug 19, 2022 | 48.83 | 48.83 | 48.01 | 48.24 | 299,758 | -0.87(-1.76%) |
Aug 18, 2022 | 49.86 | 49.86 | 48.93 | 49.10 | 228,994 | -0.85(-1.69%) |
Aug 17, 2022 | 50.04 | 50.22 | 49.41 | 49.95 | 197,482 | -1.00(-1.96%) |
Aug 16, 2022 | 49.68 | 51.34 | 49.02 | 50.95 | 230,182 | +1.33(+2.68%) |
Aug 15, 2022 | 49.60 | 50.70 | 48.69 | 49.62 | 198,783 | -0.10(-0.21%) |
Aug 12, 2022 | 50.13 | 50.26 | 48.91 | 49.72 | 258,079 | +0.03(+0.06%) |
Aug 11, 2022 | 49.34 | 50.18 | 49.11 | 49.69 | 277,069 | +0.72(+1.48%) |
Aug 10, 2022 | 49.69 | 49.87 | 48.94 | 48.97 | 274,467 | +0.11(+0.23%) |
Aug 09, 2022 | 49.07 | 49.07 | 47.91 | 48.85 | 334,595 | -0.12(-0.25%) |
Aug 08, 2022 | 48.39 | 49.78 | 48.39 | 48.98 | 310,431 | +0.78(+1.62%) |
Aug 05, 2022 | 47.31 | 48.26 | 47.01 | 48.20 | 252,160 | +0.35(+0.74%) |
Aug 04, 2022 | 48.90 | 49.15 | 47.82 | 47.85 | 205,473 | -1.22(-2.48%) |
Aug 03, 2022 | 47.70 | 49.25 | 47.22 | 49.06 | 367,040 | +1.78(+3.76%) |
Aug 02, 2022 | 48.12 | 48.24 | 47.19 | 47.29 | 317,805 | -1.01(-2.09%) |
Aug 01, 2022 | 47.50 | 48.57 | 46.91 | 48.29 | 371,326 | +0.61(+1.28%) |
Jul 29, 2022 | 47.51 | 47.96 | 46.92 | 47.69 | 395,622 | +0.38(+0.80%) |
Jul 28, 2022 | 45.83 | 48.01 | 45.04 | 47.30 | 438,763 | +1.96(+4.32%) |
Jul 27, 2022 | 44.03 | 45.50 | 43.49 | 45.35 | 654,899 | +1.82(+4.17%) |
Jul 26, 2022 | 44.38 | 44.45 | 43.08 | 43.53 | 549,115 | -1.65(-3.66%) |
Jul 25, 2022 | 45.80 | 45.90 | 45.11 | 45.18 | 294,781 | -0.53(-1.16%) |
Jul 22, 2022 | 45.74 | 47.01 | 45.35 | 45.72 | 289,654 | -0.49(-1.07%) |
Jul 21, 2022 | 46.92 | 46.99 | 45.59 | 46.21 | 324,549 | -0.86(-1.82%) |
Jul 20, 2022 | 45.56 | 47.17 | 45.19 | 47.07 | 369,079 | +1.29(+2.83%) |
Jul 19, 2022 | 44.68 | 46.06 | 44.59 | 45.77 | 325,720 | +1.21(+2.71%) |
Jul 18, 2022 | 44.80 | 45.42 | 44.07 | 44.57 | 386,394 | -0.24(-0.53%) |
Jul 15, 2022 | 44.53 | 45.17 | 44.25 | 44.80 | 666,946 | +1.06(+2.41%) |
Jul 14, 2022 | 42.27 | 44.03 | 42.12 | 43.75 | 915,200 | +1.05(+2.45%) |
Jul 13, 2022 | 42.03 | 42.81 | 41.31 | 42.70 | 361,406 | +0.58(+1.38%) |
Jul 12, 2022 | 41.46 | 42.55 | 41.46 | 42.12 | 332,160 | +0.68(+1.65%) |
Jul 11, 2022 | 41.71 | 42.07 | 39.89 | 41.44 | 316,483 | -0.42(-1.00%) |
Jul 08, 2022 | 42.39 | 42.96 | 41.83 | 41.86 | 237,892 | -0.75(-1.76%) |
Jul 07, 2022 | 42.44 | 42.93 | 41.87 | 42.61 | 205,458 | +0.39(+0.92%) |
Jul 06, 2022 | 43.07 | 43.86 | 41.83 | 42.22 | 395,345 | -0.98(-2.27%) |
Jul 05, 2022 | 41.13 | 43.37 | 41.09 | 43.20 | 517,689 | +1.49(+3.58%) |