Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 51.10 | 51.88 | 51.10 | 51.75 | 1,069 | +0.67(+1.31%) |
Jul 28, 2023 | 50.67 | 51.08 | 50.67 | 51.08 | 548 | +0.90(+1.79%) |
Jul 27, 2023 | 51.08 | 51.25 | 50.17 | 50.18 | 1,585 | -0.44(-0.86%) |
Jul 26, 2023 | 50.48 | 50.62 | 50.48 | 50.62 | 651 | +0.11(+0.22%) |
Jul 25, 2023 | 50.18 | 50.66 | 50.18 | 50.51 | 3,201 | +0.31(+0.62%) |
Jul 24, 2023 | 50.29 | 50.29 | 50.20 | 50.20 | 597 | -0.14(-0.28%) |
Jul 21, 2023 | 50.46 | 50.77 | 50.26 | 50.34 | 3,522 | -0.00(-0.01%) |
Jul 20, 2023 | 51.32 | 51.32 | 50.25 | 50.34 | 1,510 | -1.67(-3.21%) |
Jul 19, 2023 | 51.83 | 52.61 | 51.83 | 52.01 | 2,361 | +0.53(+1.04%) |
Jul 18, 2023 | 51.02 | 51.61 | 51.02 | 51.47 | 1,438 | +0.55(+1.08%) |
Jul 17, 2023 | 50.59 | 51.10 | 50.59 | 50.92 | 1,083 | +0.54(+1.07%) |
Jul 14, 2023 | 50.79 | 50.79 | 50.35 | 50.38 | 656 | -0.60(-1.17%) |
Jul 13, 2023 | 50.12 | 50.98 | 50.12 | 50.98 | 1,122 | +1.20(+2.40%) |
Jul 12, 2023 | 49.94 | 49.94 | 49.64 | 49.78 | 1,706 | +0.06(+0.12%) |
Jul 11, 2023 | 49.24 | 49.72 | 49.24 | 49.72 | 2,198 | +0.75(+1.53%) |
Jul 10, 2023 | 48.72 | 48.97 | 48.72 | 48.97 | 1,083 | +0.72(+1.49%) |
Jul 07, 2023 | 47.82 | 48.80 | 47.82 | 48.25 | 1,715 | +0.27(+0.56%) |
Jul 06, 2023 | 47.65 | 47.98 | 47.65 | 47.98 | 788 | -0.96(-1.96%) |
Jul 05, 2023 | 48.83 | 48.94 | 48.81 | 48.94 | 657 | -0.01(-0.01%) |
Jul 03, 2023 | 48.65 | 48.96 | 48.65 | 48.95 | 451 | +0.03(+0.07%) |
Jun 30, 2023 | 48.74 | 48.97 | 48.74 | 48.91 | 805 | +0.95(+1.98%) |
Jun 29, 2023 | 47.96 | 47.96 | 47.96 | 47.96 | 197 | -0.09(-0.18%) |
Jun 28, 2023 | 48.35 | 48.35 | 48.00 | 48.05 | 1,425 | +0.05(+0.09%) |
Jun 27, 2023 | 48.07 | 48.16 | 48.00 | 48.00 | 708 | +0.85(+1.79%) |
Jun 26, 2023 | 47.20 | 47.68 | 47.16 | 47.16 | 2,164 | -0.22(-0.47%) |
Jun 23, 2023 | 47.38 | 47.44 | 47.38 | 47.38 | 1,130 | -0.43(-0.89%) |
Jun 22, 2023 | 47.31 | 47.81 | 47.17 | 47.81 | 776 | +0.26(+0.55%) |
Jun 21, 2023 | 47.55 | 47.83 | 47.49 | 47.55 | 958 | -1.20(-2.46%) |
Jun 20, 2023 | 49.00 | 49.26 | 48.69 | 48.75 | 5,719 | -0.70(-1.42%) |
Jun 16, 2023 | 49.58 | 49.58 | 49.44 | 49.45 | 453 | -0.57(-1.13%) |
Jun 15, 2023 | 49.98 | 50.02 | 49.98 | 50.02 | 496 | +0.88(+1.79%) |
Jun 14, 2023 | 49.21 | 49.21 | 49.04 | 49.14 | 1,379 | +0.20(+0.40%) |
Jun 13, 2023 | 48.62 | 48.95 | 48.62 | 48.94 | 1,626 | +0.76(+1.59%) |
Jun 12, 2023 | 47.29 | 48.18 | 47.29 | 48.18 | 526 | +1.14(+2.43%) |
Jun 09, 2023 | 47.76 | 47.76 | 47.03 | 47.03 | 942 | -0.04(-0.09%) |
Jun 08, 2023 | 46.55 | 47.18 | 46.55 | 47.07 | 1,415 | +0.12(+0.26%) |
Jun 07, 2023 | 47.10 | 47.10 | 46.95 | 46.95 | 2,846 | -1.13(-2.34%) |
Jun 06, 2023 | 48.12 | 48.13 | 48.08 | 48.08 | 599 | +0.42(+0.89%) |
Jun 05, 2023 | 47.34 | 47.65 | 47.31 | 47.65 | 895 | -0.04(-0.08%) |
Jun 02, 2023 | 47.50 | 47.88 | 47.50 | 47.69 | 3,302 | -0.15(-0.32%) |
Jun 01, 2023 | 47.47 | 47.85 | 47.47 | 47.85 | 427 | -0.14(-0.30%) |
May 31, 2023 | 48.01 | 48.01 | 47.99 | 47.99 | 289 | +0.39(+0.83%) |
May 30, 2023 | 47.75 | 48.15 | 47.58 | 47.60 | 2,303 | +0.31(+0.65%) |
May 26, 2023 | 47.07 | 47.31 | 46.94 | 47.29 | 815 | +1.97(+4.34%) |
May 25, 2023 | 45.24 | 45.32 | 45.10 | 45.32 | 1,682 | +0.45(+1.01%) |
May 24, 2023 | 44.45 | 44.94 | 44.45 | 44.87 | 1,423 | +0.03(+0.07%) |
May 23, 2023 | 45.18 | 45.18 | 44.84 | 44.84 | 679 | -0.52(-1.14%) |
May 22, 2023 | 45.17 | 45.49 | 45.16 | 45.36 | 1,703 | +0.73(+1.63%) |
May 19, 2023 | 44.78 | 44.78 | 44.63 | 44.63 | 600 | -0.18(-0.40%) |
May 18, 2023 | 43.90 | 44.81 | 43.90 | 44.81 | 6,447 | +0.72(+1.63%) |
May 17, 2023 | 42.93 | 44.09 | 42.93 | 44.09 | 1,431 | +1.01(+2.35%) |
May 16, 2023 | 42.69 | 43.17 | 42.51 | 43.08 | 2,620 | +0.27(+0.64%) |
May 15, 2023 | 41.99 | 42.86 | 41.99 | 42.80 | 1,027 | +0.62(+1.47%) |
May 12, 2023 | 42.42 | 42.42 | 41.97 | 42.18 | 2,000 | -0.41(-0.96%) |
May 11, 2023 | 42.51 | 42.59 | 42.51 | 42.59 | 660 | -0.05(-0.13%) |
May 10, 2023 | 42.16 | 42.75 | 42.16 | 42.65 | 3,905 | +0.56(+1.32%) |
May 09, 2023 | 41.82 | 42.21 | 41.82 | 42.09 | 1,370 | -0.04(-0.09%) |
May 08, 2023 | 41.69 | 42.23 | 41.69 | 42.13 | 2,422 | +0.63(+1.52%) |
May 05, 2023 | 41.03 | 41.59 | 41.03 | 41.50 | 748 | +0.85(+2.08%) |
May 04, 2023 | 41.00 | 41.01 | 40.63 | 40.65 | 1,350 | -0.23(-0.56%) |
May 03, 2023 | 41.28 | 41.36 | 40.88 | 40.88 | 1,717 | -0.42(-1.01%) |
May 02, 2023 | 41.98 | 41.98 | 41.16 | 41.30 | 3,125 | -0.88(-2.08%) |
May 01, 2023 | 41.86 | 42.31 | 41.86 | 42.17 | 4,140 | -0.02(-0.04%) |
Apr 28, 2023 | 42.15 | 42.24 | 41.92 | 42.19 | 5,256 | -0.24(-0.58%) |
Apr 27, 2023 | 42.06 | 42.67 | 42.06 | 42.43 | 2,620 | +0.65(+1.56%) |
Apr 26, 2023 | 42.03 | 42.11 | 41.66 | 41.78 | 1,461 | +0.23(+0.54%) |
Apr 25, 2023 | 42.27 | 42.27 | 41.56 | 41.56 | 2,062 | -1.54(-3.58%) |
Apr 24, 2023 | 43.50 | 43.50 | 43.02 | 43.10 | 2,036 | -0.56(-1.27%) |
Apr 21, 2023 | 43.53 | 43.65 | 43.53 | 43.65 | 714 | +0.06(+0.13%) |
Apr 20, 2023 | 43.67 | 43.92 | 43.59 | 43.59 | 1,505 | -0.60(-1.37%) |
Apr 19, 2023 | 44.18 | 44.41 | 44.14 | 44.20 | 1,524 | -0.51(-1.13%) |
Apr 18, 2023 | 45.09 | 45.09 | 44.64 | 44.70 | 1,851 | -0.16(-0.36%) |
Apr 17, 2023 | 44.49 | 44.95 | 44.48 | 44.86 | 4,319 | +0.24(+0.54%) |
Apr 14, 2023 | 44.54 | 44.96 | 44.23 | 44.62 | 6,473 | -0.35(-0.77%) |
Apr 13, 2023 | 44.28 | 45.00 | 44.28 | 44.97 | 3,399 | +1.04(+2.37%) |
Apr 12, 2023 | 44.68 | 44.68 | 43.93 | 43.93 | 1,853 | -0.30(-0.68%) |
Apr 11, 2023 | 44.15 | 44.39 | 43.95 | 44.23 | 8,840 | -0.05(-0.10%) |
Apr 10, 2023 | 43.85 | 44.32 | 43.85 | 44.28 | 2,686 | +0.10(+0.22%) |
Apr 06, 2023 | 43.30 | 44.23 | 43.14 | 44.18 | 24,133 | +0.33(+0.76%) |
Apr 05, 2023 | 44.31 | 44.31 | 43.50 | 43.84 | 6,689 | -0.83(-1.85%) |
Apr 04, 2023 | 45.02 | 45.02 | 44.57 | 44.67 | 1,662 | -0.19(-0.41%) |
Apr 03, 2023 | 44.86 | 44.95 | 44.74 | 44.86 | 993 | -0.47(-1.03%) |
Mar 31, 2023 | 44.42 | 45.33 | 44.42 | 45.33 | 1,756 | +1.20(+2.71%) |
Mar 30, 2023 | 43.80 | 44.23 | 43.80 | 44.13 | 1,816 | +0.45(+1.03%) |
Mar 29, 2023 | 43.28 | 43.77 | 43.28 | 43.68 | 1,591 | +0.73(+1.70%) |
Mar 28, 2023 | 43.09 | 43.09 | 42.79 | 42.95 | 1,439 | -0.12(-0.27%) |
Mar 27, 2023 | 43.15 | 43.15 | 42.81 | 43.06 | 867 | +0.18(+0.43%) |
Mar 24, 2023 | 42.68 | 42.88 | 42.55 | 42.88 | 869 | -0.20(-0.46%) |
Mar 23, 2023 | 43.39 | 43.55 | 43.08 | 43.08 | 392 | +0.38(+0.90%) |
Mar 22, 2023 | 43.20 | 43.33 | 42.70 | 42.70 | 1,069 | -0.99(-2.26%) |
Mar 21, 2023 | 42.71 | 43.68 | 42.71 | 43.68 | 1,744 | +1.01(+2.38%) |
Mar 20, 2023 | 42.52 | 42.72 | 42.47 | 42.67 | 1,829 | -0.26(-0.61%) |
Mar 17, 2023 | 42.90 | 42.97 | 42.90 | 42.93 | 1,139 | -0.48(-1.11%) |
Mar 16, 2023 | 42.13 | 43.41 | 42.13 | 43.41 | 780 | +0.86(+2.03%) |
Mar 15, 2023 | 42.28 | 42.55 | 42.16 | 42.55 | 1,575 | +0.23(+0.56%) |
Mar 14, 2023 | 42.29 | 42.49 | 42.17 | 42.31 | 1,375 | +0.59(+1.41%) |
Mar 13, 2023 | 41.20 | 42.10 | 40.98 | 41.73 | 22,148 | +0.17(+0.41%) |
Mar 10, 2023 | 42.95 | 42.95 | 41.50 | 41.56 | 2,377 | -1.78(-4.11%) |
Mar 09, 2023 | 44.39 | 44.92 | 43.32 | 43.34 | 18,846 | -1.34(-2.99%) |
Mar 08, 2023 | 44.68 | 44.68 | 44.68 | 44.68 | 404 | +0.08(+0.19%) |
Mar 07, 2023 | 44.88 | 44.88 | 44.59 | 44.59 | 1,887 | -0.51(-1.12%) |
Mar 06, 2023 | 45.39 | 45.91 | 45.10 | 45.10 | 3,584 | -0.30(-0.67%) |
Mar 03, 2023 | 44.46 | 45.40 | 44.46 | 45.40 | 490 | +0.90(+2.02%) |
Mar 02, 2023 | 43.57 | 44.50 | 43.57 | 44.50 | 18,659 | +0.97(+2.22%) |
Mar 01, 2023 | 43.53 | 43.53 | 43.53 | 43.53 | 408 | -0.39(-0.88%) |
Feb 28, 2023 | 43.91 | 44.11 | 43.91 | 43.92 | 1,079 | -0.07(-0.15%) |
Feb 27, 2023 | 44.32 | 44.52 | 43.99 | 43.99 | 768 | +0.12(+0.28%) |
Feb 24, 2023 | 43.78 | 43.86 | 43.68 | 43.86 | 1,956 | -0.91(-2.03%) |
Feb 23, 2023 | 44.23 | 44.77 | 44.23 | 44.77 | 412 | +0.20(+0.44%) |
Feb 22, 2023 | 44.45 | 44.58 | 44.38 | 44.57 | 876 | +0.45(+1.01%) |
Feb 21, 2023 | 44.29 | 44.31 | 44.13 | 44.13 | 1,829 | -1.18(-2.60%) |
Feb 17, 2023 | 45.39 | 45.46 | 45.09 | 45.31 | 2,097 | -0.70(-1.51%) |
Feb 16, 2023 | 46.33 | 46.73 | 45.93 | 46.00 | 105,446 | -1.06(-2.25%) |
Feb 15, 2023 | 46.09 | 47.06 | 46.09 | 47.06 | 3,893 | +0.63(+1.35%) |
Feb 14, 2023 | 45.28 | 46.44 | 45.28 | 46.44 | 4,147 | +0.63(+1.38%) |
Feb 13, 2023 | 45.44 | 45.98 | 45.35 | 45.81 | 2,604 | +0.61(+1.36%) |
Feb 10, 2023 | 45.42 | 45.42 | 44.80 | 45.19 | 2,884 | -0.87(-1.90%) |
Feb 09, 2023 | 47.08 | 47.08 | 45.96 | 46.07 | 1,284 | -0.28(-0.61%) |
Feb 08, 2023 | 46.84 | 47.25 | 46.35 | 46.35 | 4,801 | -0.47(-1.00%) |
Feb 07, 2023 | 45.52 | 46.93 | 45.51 | 46.82 | 2,982 | +1.27(+2.79%) |
Feb 06, 2023 | 46.03 | 46.03 | 45.54 | 45.55 | 1,798 | -0.91(-1.95%) |
Feb 03, 2023 | 46.91 | 46.91 | 46.42 | 46.45 | 674 | -1.19(-2.50%) |
Feb 02, 2023 | 46.79 | 47.65 | 46.79 | 47.65 | 1,418 | +2.01(+4.40%) |
Feb 01, 2023 | 44.21 | 45.81 | 44.21 | 45.64 | 3,681 | +1.55(+3.51%) |
Jan 31, 2023 | 43.49 | 44.09 | 43.49 | 44.09 | 2,109 | +0.73(+1.68%) |
Jan 30, 2023 | 43.88 | 43.88 | 43.37 | 43.37 | 727 | -1.10(-2.48%) |
Jan 27, 2023 | 44.27 | 44.51 | 44.27 | 44.47 | 2,946 | +0.30(+0.67%) |
Jan 26, 2023 | 44.26 | 44.26 | 43.78 | 44.17 | 4,217 | +0.80(+1.84%) |
Jan 25, 2023 | 42.25 | 43.39 | 42.21 | 43.37 | 4,982 | -0.12(-0.29%) |
Jan 24, 2023 | 43.66 | 43.66 | 43.44 | 43.50 | 9,592 | -0.10(-0.22%) |
Jan 23, 2023 | 42.72 | 43.59 | 42.63 | 43.59 | 1,685 | +1.03(+2.43%) |
Jan 20, 2023 | 41.65 | 42.56 | 41.65 | 42.56 | 3,470 | +1.14(+2.75%) |
Jan 19, 2023 | 41.66 | 41.66 | 41.42 | 41.42 | 2,822 | -0.38(-0.91%) |
Jan 18, 2023 | 42.89 | 42.89 | 41.80 | 41.80 | 1,759 | -0.83(-1.95%) |
Jan 17, 2023 | 42.18 | 42.63 | 42.17 | 42.63 | 2,492 | +0.23(+0.55%) |
Jan 13, 2023 | 41.98 | 42.40 | 41.88 | 42.40 | 904 | +0.67(+1.61%) |
Jan 12, 2023 | 41.39 | 41.73 | 41.39 | 41.73 | 2,038 | +0.29(+0.70%) |
Jan 11, 2023 | 41.01 | 41.44 | 41.01 | 41.44 | 4,574 | +0.58(+1.42%) |
Jan 10, 2023 | 40.34 | 40.86 | 40.34 | 40.86 | 1,033 | +0.16(+0.40%) |
Jan 09, 2023 | 41.28 | 41.33 | 40.70 | 40.70 | 1,006 | +0.46(+1.13%) |
Jan 06, 2023 | 39.56 | 40.25 | 39.16 | 40.24 | 2,790 | +0.63(+1.59%) |
Jan 05, 2023 | 40.50 | 40.50 | 39.61 | 39.61 | 1,784 | -1.30(-3.18%) |
Jan 04, 2023 | 40.78 | 41.12 | 40.64 | 40.91 | 6,110 | +0.59(+1.46%) |
Jan 03, 2023 | 40.74 | 41.18 | 39.93 | 40.32 | 11,113 | +0.17(+0.43%) |
Dec 30, 2022 | 39.70 | 40.15 | 39.68 | 40.15 | 6,533 | -0.06(-0.15%) |
Dec 29, 2022 | 39.25 | 40.24 | 39.25 | 40.21 | 3,235 | +1.31(+3.37%) |
Dec 28, 2022 | 39.08 | 39.08 | 38.82 | 38.90 | 3,936 | -0.27(-0.68%) |
Dec 27, 2022 | 39.36 | 39.47 | 38.92 | 39.16 | 8,200 | -0.39(-0.97%) |
Dec 23, 2022 | 39.25 | 39.59 | 39.25 | 39.55 | 2,064 | -0.25(-0.62%) |
Dec 22, 2022 | 39.70 | 39.80 | 39.28 | 39.80 | 20,972 | -0.96(-2.34%) |
Dec 21, 2022 | 40.40 | 40.84 | 39.77 | 40.75 | 5,281 | +0.40(+0.99%) |
Dec 20, 2022 | 39.82 | 40.41 | 39.81 | 40.35 | 5,316 | +0.15(+0.36%) |
Dec 19, 2022 | 41.20 | 41.20 | 39.96 | 40.21 | 4,946 | -1.19(-2.88%) |
Dec 16, 2022 | 41.36 | 41.64 | 41.12 | 41.40 | 2,664 | -0.28(-0.67%) |
Dec 15, 2022 | 42.55 | 42.55 | 41.66 | 41.68 | 3,017 | -1.60(-3.69%) |
Dec 14, 2022 | 42.86 | 43.67 | 42.86 | 43.27 | 4,959 | +0.24(+0.56%) |
Dec 13, 2022 | 44.12 | 44.46 | 42.75 | 43.03 | 2,970 | +0.47(+1.10%) |
Dec 12, 2022 | 41.62 | 42.57 | 41.62 | 42.57 | 1,172 | +0.94(+2.27%) |
Dec 09, 2022 | 41.36 | 42.00 | 41.36 | 41.62 | 3,158 | +0.16(+0.40%) |
Dec 08, 2022 | 41.01 | 41.71 | 41.01 | 41.46 | 1,148 | +0.78(+1.93%) |
Dec 07, 2022 | 40.67 | 40.83 | 40.46 | 40.67 | 9,906 | -0.43(-1.04%) |
Dec 06, 2022 | 41.22 | 41.22 | 40.91 | 41.10 | 1,321 | -0.58(-1.38%) |
Dec 05, 2022 | 42.49 | 42.49 | 41.51 | 41.67 | 2,581 | -1.58(-3.65%) |
Dec 02, 2022 | 42.44 | 43.28 | 42.44 | 43.25 | 6,420 | -0.23(-0.53%) |
Dec 01, 2022 | 42.43 | 43.65 | 42.43 | 43.49 | 15,180 | +1.10(+2.59%) |
Nov 30, 2022 | 40.58 | 42.39 | 40.58 | 42.39 | 6,224 | +1.40(+3.41%) |
Nov 29, 2022 | 41.21 | 41.41 | 40.85 | 40.99 | 5,301 | -0.15(-0.37%) |
Nov 28, 2022 | 41.51 | 41.96 | 41.05 | 41.14 | 1,587 | -0.75(-1.78%) |
Nov 25, 2022 | 41.91 | 41.92 | 41.89 | 41.89 | 1,054 | -0.22(-0.53%) |
Nov 23, 2022 | 41.33 | 42.21 | 41.33 | 42.11 | 1,764 | +0.73(+1.77%) |
Nov 22, 2022 | 41.17 | 41.38 | 40.60 | 41.38 | 32,183 | +0.13(+0.32%) |
Nov 21, 2022 | 41.23 | 41.37 | 41.23 | 41.25 | 1,841 | -0.62(-1.49%) |
Nov 18, 2022 | 42.91 | 42.91 | 41.70 | 41.87 | 9,081 | -0.30(-0.70%) |
Nov 17, 2022 | 41.94 | 42.55 | 41.94 | 42.17 | 19,584 | -0.63(-1.47%) |
Nov 16, 2022 | 43.23 | 43.24 | 42.79 | 42.79 | 954 | -1.50(-3.38%) |
Nov 15, 2022 | 44.46 | 44.84 | 44.23 | 44.29 | 5,010 | +0.99(+2.29%) |
Nov 14, 2022 | 43.57 | 43.78 | 43.26 | 43.30 | 11,369 | -0.53(-1.21%) |
Nov 11, 2022 | 42.04 | 44.07 | 42.04 | 43.83 | 3,123 | +1.77(+4.21%) |
Nov 10, 2022 | 40.61 | 42.06 | 40.61 | 42.06 | 6,578 | +3.74(+9.75%) |
Nov 09, 2022 | 38.78 | 38.78 | 38.26 | 38.32 | 2,207 | -1.25(-3.15%) |
Nov 08, 2022 | 39.52 | 40.13 | 39.08 | 39.57 | 3,076 | +0.32(+0.81%) |
Nov 07, 2022 | 39.18 | 39.38 | 38.60 | 39.25 | 6,709 | +0.41(+1.05%) |
Nov 04, 2022 | 40.32 | 40.32 | 38.19 | 38.84 | 6,390 | -1.31(-3.27%) |
Nov 03, 2022 | 40.34 | 40.53 | 39.90 | 40.16 | 3,686 | -0.93(-2.26%) |
Nov 02, 2022 | 42.96 | 41.09 | 41.09 | 4,151 | -1.98(-4.59%) | |
Nov 01, 2022 | 44.06 | 44.06 | 42.99 | 43.07 | 5,081 | -0.35(-0.81%) |
Oct 31, 2022 | 43.20 | 43.56 | 43.20 | 43.42 | 5,933 | -0.03(-0.07%) |
Oct 28, 2022 | 42.59 | 43.46 | 42.52 | 43.45 | 4,187 | +0.67(+1.57%) |
Oct 27, 2022 | 43.06 | 43.33 | 42.78 | 42.78 | 10,417 | -0.13(-0.31%) |
Oct 26, 2022 | 43.67 | 43.67 | 42.87 | 42.91 | 1,620 | -0.59(-1.36%) |
Oct 25, 2022 | 42.86 | 43.50 | 42.86 | 43.50 | 1,982 | +1.43(+3.39%) |
Oct 24, 2022 | 41.45 | 42.08 | 41.05 | 42.08 | 3,530 | -0.07(-0.16%) |
Oct 21, 2022 | 41.23 | 42.14 | 41.18 | 42.14 | 3,401 | +0.68(+1.63%) |
Oct 20, 2022 | 40.93 | 42.29 | 40.93 | 41.47 | 3,969 | +0.60(+1.47%) |
Oct 19, 2022 | 41.47 | 41.63 | 40.87 | 40.87 | 1,600 | -1.03(-2.45%) |
Oct 18, 2022 | 42.39 | 42.63 | 41.59 | 41.89 | 2,872 | +0.62(+1.51%) |
Oct 17, 2022 | 40.47 | 41.49 | 40.47 | 41.27 | 3,281 | +1.79(+4.54%) |
Oct 14, 2022 | 40.24 | 40.24 | 39.48 | 39.48 | 5,854 | -1.04(-2.56%) |
Oct 13, 2022 | 38.72 | 40.51 | 38.72 | 40.51 | 1,946 | +0.40(+1.00%) |
Oct 12, 2022 | 40.27 | 40.27 | 39.93 | 40.11 | 2,287 | -0.02(-0.04%) |
Oct 11, 2022 | 40.59 | 40.72 | 39.82 | 40.13 | 2,483 | -0.90(-2.20%) |
Oct 10, 2022 | 42.73 | 42.73 | 41.03 | 41.03 | 2,898 | -1.61(-3.78%) |
Oct 07, 2022 | 43.68 | 43.68 | 42.58 | 42.64 | 1,893 | -1.94(-4.35%) |
Oct 06, 2022 | 44.84 | 45.16 | 44.58 | 44.58 | 2,915 | -0.32(-0.72%) |
Oct 05, 2022 | 44.42 | 45.10 | 44.42 | 44.90 | 2,476 | +0.03(+0.08%) |
Oct 04, 2022 | 44.50 | 44.87 | 44.42 | 44.87 | 1,567 | +1.94(+4.51%) |
Oct 03, 2022 | 42.18 | 43.08 | 42.18 | 42.93 | 2,298 | +0.93(+2.22%) |
Sep 30, 2022 | 42.68 | 43.29 | 42.00 | 42.00 | 956 | -0.50(-1.19%) |
Sep 29, 2022 | 42.57 | 42.57 | 42.04 | 42.51 | 10,064 | -0.86(-1.98%) |
Sep 28, 2022 | 42.22 | 43.45 | 42.22 | 43.37 | 5,266 | +1.14(+2.70%) |
Sep 27, 2022 | 42.79 | 43.13 | 41.95 | 42.22 | 2,497 | +0.12(+0.28%) |
Sep 26, 2022 | 42.37 | 42.38 | 42.11 | 42.11 | 2,677 | -0.36(-0.85%) |
Sep 23, 2022 | 42.66 | 42.66 | 42.10 | 42.47 | 2,266 | -0.85(-1.97%) |
Sep 22, 2022 | 43.96 | 43.96 | 43.20 | 43.32 | 1,452 | -0.95(-2.15%) |
Sep 21, 2022 | 45.10 | 45.53 | 44.23 | 44.27 | 5,707 | -0.72(-1.60%) |
Sep 20, 2022 | 45.07 | 45.07 | 44.96 | 44.99 | 785 | -0.82(-1.78%) |
Sep 19, 2022 | 45.41 | 45.81 | 45.25 | 45.81 | 1,398 | +0.25(+0.56%) |
Sep 16, 2022 | 45.85 | 45.85 | 45.15 | 45.55 | 2,858 | -1.15(-2.46%) |
Sep 15, 2022 | 47.00 | 47.16 | 46.67 | 46.70 | 1,476 | -0.83(-1.75%) |
Sep 14, 2022 | 47.58 | 47.58 | 47.13 | 47.53 | 3,066 | -0.04(-0.08%) |
Sep 13, 2022 | 48.11 | 48.11 | 47.57 | 47.57 | 2,663 | -2.28(-4.56%) |
Sep 12, 2022 | 49.12 | 49.85 | 49.12 | 49.85 | 4,538 | +0.89(+1.82%) |
Sep 09, 2022 | 48.06 | 48.96 | 48.06 | 48.96 | 938 | +1.66(+3.51%) |
Sep 08, 2022 | 46.35 | 47.30 | 46.31 | 47.30 | 4,443 | +0.45(+0.96%) |
Sep 07, 2022 | 46.10 | 46.85 | 46.10 | 46.85 | 1,338 | +0.81(+1.76%) |
Sep 06, 2022 | 46.02 | 46.31 | 45.72 | 46.04 | 2,841 | -0.33(-0.72%) |
Sep 02, 2022 | 47.55 | 47.55 | 46.23 | 46.37 | 9,395 | -0.29(-0.63%) |
Sep 01, 2022 | 46.72 | 46.72 | 46.67 | 46.67 | 411 | -0.83(-1.76%) |
Aug 31, 2022 | 48.27 | 48.32 | 47.45 | 47.50 | 2,427 | -0.26(-0.55%) |
Aug 30, 2022 | 48.20 | 48.20 | 47.32 | 47.76 | 1,946 | -0.20(-0.42%) |
Aug 29, 2022 | 48.10 | 48.22 | 47.97 | 47.97 | 819 | -0.63(-1.29%) |
Aug 26, 2022 | 50.34 | 50.34 | 48.60 | 48.60 | 2,655 | -1.75(-3.48%) |
Aug 25, 2022 | 49.61 | 50.35 | 49.61 | 50.35 | 1,448 | +1.17(+2.37%) |
Aug 24, 2022 | 48.95 | 49.29 | 48.95 | 49.18 | 906 | +0.27(+0.55%) |
Aug 23, 2022 | 49.14 | 49.49 | 48.91 | 48.91 | 2,383 | -0.02(-0.03%) |
Aug 22, 2022 | 49.35 | 49.35 | 48.91 | 48.93 | 2,029 | -1.14(-2.28%) |
Aug 19, 2022 | 50.76 | 50.76 | 49.98 | 50.07 | 4,601 | -1.21(-2.36%) |
Aug 18, 2022 | 50.96 | 51.44 | 50.69 | 51.28 | 3,220 | +0.40(+0.78%) |
Aug 17, 2022 | 51.41 | 51.41 | 50.73 | 50.88 | 2,682 | -1.10(-2.12%) |
Aug 16, 2022 | 51.96 | 51.99 | 51.74 | 51.99 | 1,751 | -0.24(-0.47%) |
Aug 15, 2022 | 51.63 | 52.32 | 51.62 | 52.23 | 1,608 | +0.39(+0.76%) |
Aug 12, 2022 | 51.31 | 51.84 | 51.31 | 51.84 | 2,963 | +0.92(+1.81%) |
Aug 11, 2022 | 51.99 | 51.99 | 50.91 | 50.91 | 2,626 | -0.65(-1.25%) |
Aug 10, 2022 | 50.74 | 51.60 | 50.74 | 51.56 | 4,702 | +1.90(+3.83%) |
Aug 09, 2022 | 49.72 | 49.72 | 49.51 | 49.66 | 1,049 | -0.92(-1.82%) |
Aug 08, 2022 | 50.28 | 51.22 | 50.23 | 50.58 | 12,796 | +0.42(+0.83%) |
Aug 05, 2022 | 49.52 | 50.22 | 49.52 | 50.16 | 1,515 | -0.09(-0.18%) |
Aug 04, 2022 | 50.66 | 50.66 | 49.93 | 50.25 | 2,013 | -0.53(-1.04%) |
Aug 03, 2022 | 49.44 | 50.78 | 49.44 | 50.78 | 2,194 | +2.68(+5.58%) |
Aug 02, 2022 | 47.45 | 48.47 | 47.45 | 48.10 | 3,426 | +0.21(+0.43%) |