Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 50.87 | 51.35 | 50.45 | 51.16 | 268,130 | +0.52(+1.03%) |
Jul 28, 2023 | 51.28 | 51.45 | 50.62 | 50.64 | 186,674 | +0.01(+0.02%) |
Jul 27, 2023 | 51.01 | 51.01 | 50.33 | 50.63 | 158,892 | -0.04(-0.08%) |
Jul 26, 2023 | 50.57 | 51.18 | 50.52 | 50.67 | 117,689 | +0.10(+0.19%) |
Jul 25, 2023 | 50.30 | 51.09 | 50.30 | 50.57 | 179,555 | -0.10(-0.19%) |
Jul 24, 2023 | 51.05 | 51.45 | 50.26 | 50.67 | 219,451 | -0.20(-0.39%) |
Jul 21, 2023 | 51.84 | 51.84 | 50.76 | 50.87 | 274,457 | -0.59(-1.15%) |
Jul 20, 2023 | 51.96 | 51.96 | 51.18 | 51.46 | 136,282 | -0.29(-0.55%) |
Jul 19, 2023 | 51.96 | 52.49 | 51.34 | 51.74 | 305,217 | -0.32(-0.62%) |
Jul 18, 2023 | 50.87 | 52.42 | 50.87 | 52.07 | 345,602 | +1.03(+2.03%) |
Jul 17, 2023 | 50.59 | 51.25 | 50.23 | 51.04 | 198,431 | +0.42(+0.84%) |
Jul 14, 2023 | 51.64 | 51.66 | 50.41 | 50.61 | 295,796 | -1.24(-2.39%) |
Jul 13, 2023 | 52.28 | 52.33 | 51.83 | 51.85 | 173,349 | -0.33(-0.64%) |
Jul 12, 2023 | 52.00 | 52.87 | 51.79 | 52.19 | 371,574 | +0.95(+1.85%) |
Jul 11, 2023 | 50.91 | 51.43 | 50.69 | 51.24 | 170,792 | +0.53(+1.05%) |
Jul 10, 2023 | 50.00 | 51.16 | 50.00 | 50.71 | 176,068 | +0.57(+1.14%) |
Jul 07, 2023 | 50.03 | 50.85 | 50.03 | 50.14 | 196,894 | +0.36(+0.73%) |
Jul 06, 2023 | 49.55 | 50.30 | 49.24 | 49.77 | 229,879 | -0.35(-0.71%) |
Jul 05, 2023 | 50.44 | 50.74 | 50.01 | 50.13 | 265,067 | -0.92(-1.79%) |
Jul 03, 2023 | 50.26 | 51.17 | 50.26 | 51.05 | 113,035 | +0.53(+1.05%) |
Jun 30, 2023 | 51.30 | 51.51 | 50.50 | 50.51 | 295,470 | -0.26(-0.50%) |
Jun 29, 2023 | 49.45 | 50.79 | 49.45 | 50.77 | 156,718 | +1.24(+2.51%) |
Jun 28, 2023 | 50.37 | 50.37 | 49.46 | 49.53 | 272,250 | -0.65(-1.30%) |
Jun 27, 2023 | 49.60 | 50.41 | 49.36 | 50.18 | 212,605 | +0.81(+1.64%) |
Jun 26, 2023 | 48.61 | 49.85 | 48.19 | 49.37 | 235,547 | +0.79(+1.62%) |
Jun 23, 2023 | 49.04 | 49.31 | 48.13 | 48.58 | 1,704,089 | -1.22(-2.45%) |
Jun 22, 2023 | 50.81 | 50.81 | 49.61 | 49.80 | 240,454 | -1.01(-2.00%) |
Jun 21, 2023 | 50.65 | 51.50 | 50.44 | 50.82 | 233,703 | -0.32(-0.62%) |
Jun 20, 2023 | 51.57 | 51.91 | 51.08 | 51.13 | 225,645 | -0.65(-1.26%) |
Jun 16, 2023 | 52.45 | 52.53 | 51.05 | 51.78 | 975,741 | -0.26(-0.49%) |
Jun 15, 2023 | 50.72 | 52.14 | 50.64 | 52.04 | 280,285 | +0.82(+1.60%) |
Jun 14, 2023 | 51.72 | 51.97 | 50.85 | 51.22 | 284,386 | -0.27(-0.53%) |
Jun 13, 2023 | 51.45 | 52.19 | 51.07 | 51.50 | 366,153 | -0.09(-0.17%) |
Jun 12, 2023 | 51.29 | 51.87 | 50.77 | 51.59 | 242,226 | +0.31(+0.61%) |
Jun 09, 2023 | 51.47 | 51.47 | 50.81 | 51.27 | 154,441 | -0.10(-0.19%) |
Jun 08, 2023 | 52.52 | 52.52 | 51.13 | 51.37 | 293,439 | -1.30(-2.48%) |
Jun 07, 2023 | 50.42 | 52.73 | 50.36 | 52.67 | 628,006 | +2.65(+5.29%) |
Jun 06, 2023 | 48.62 | 50.19 | 48.41 | 50.03 | 343,218 | +1.31(+2.70%) |
Jun 05, 2023 | 49.23 | 50.25 | 47.48 | 48.71 | 414,505 | -1.80(-3.57%) |
Jun 02, 2023 | 48.73 | 50.56 | 48.58 | 50.52 | 541,768 | +2.18(+4.50%) |
Jun 01, 2023 | 47.04 | 48.34 | 46.58 | 48.34 | 404,764 | +1.28(+2.73%) |
May 31, 2023 | 47.43 | 47.90 | 46.69 | 47.05 | 452,435 | -0.30(-0.64%) |
May 30, 2023 | 47.93 | 48.03 | 47.11 | 47.36 | 224,871 | -0.31(-0.66%) |
May 26, 2023 | 47.15 | 48.16 | 47.14 | 47.67 | 399,229 | +0.43(+0.91%) |
May 25, 2023 | 46.52 | 47.25 | 46.37 | 47.24 | 250,908 | +0.38(+0.82%) |
May 24, 2023 | 47.57 | 47.57 | 46.47 | 46.86 | 434,517 | -0.76(-1.59%) |
May 23, 2023 | 47.88 | 48.66 | 47.22 | 47.61 | 246,896 | -0.64(-1.32%) |
May 22, 2023 | 48.12 | 48.28 | 47.46 | 48.25 | 289,621 | +0.42(+0.88%) |
May 19, 2023 | 48.05 | 48.05 | 46.81 | 47.83 | 474,094 | +0.24(+0.49%) |
May 18, 2023 | 46.96 | 47.76 | 46.82 | 47.59 | 226,777 | +0.48(+1.02%) |
May 17, 2023 | 45.91 | 47.33 | 45.75 | 47.11 | 378,906 | +1.62(+3.56%) |
May 16, 2023 | 45.61 | 45.94 | 44.89 | 45.49 | 251,351 | -1.15(-2.46%) |
May 15, 2023 | 45.99 | 47.05 | 45.85 | 46.64 | 275,670 | +0.74(+1.60%) |
May 12, 2023 | 45.90 | 46.43 | 45.30 | 45.91 | 331,166 | +0.23(+0.49%) |
May 11, 2023 | 45.42 | 45.91 | 45.00 | 45.68 | 315,810 | -0.28(-0.62%) |
May 10, 2023 | 44.72 | 46.06 | 44.14 | 45.97 | 430,094 | +1.94(+4.41%) |
May 09, 2023 | 44.97 | 44.97 | 41.20 | 44.02 | 572,020 | -1.93(-4.20%) |
May 08, 2023 | 46.26 | 46.43 | 45.43 | 45.96 | 182,748 | -0.13(-0.28%) |
May 05, 2023 | 45.56 | 46.13 | 45.33 | 46.08 | 199,529 | +1.49(+3.34%) |
May 04, 2023 | 44.47 | 44.83 | 43.67 | 44.59 | 330,668 | -0.35(-0.79%) |
May 03, 2023 | 45.32 | 46.10 | 44.91 | 44.95 | 336,293 | -0.23(-0.50%) |
May 02, 2023 | 45.32 | 45.53 | 43.96 | 45.17 | 318,750 | -0.36(-0.80%) |
May 01, 2023 | 44.72 | 46.10 | 44.72 | 45.53 | 223,556 | +0.78(+1.75%) |
Apr 28, 2023 | 43.92 | 45.26 | 43.92 | 44.75 | 193,176 | +0.67(+1.51%) |
Apr 27, 2023 | 43.21 | 44.11 | 42.92 | 44.08 | 242,907 | +1.05(+2.44%) |
Apr 26, 2023 | 43.95 | 44.15 | 42.73 | 43.03 | 272,603 | -1.44(-3.24%) |
Apr 25, 2023 | 44.83 | 45.18 | 44.24 | 44.47 | 175,137 | -0.84(-1.86%) |
Apr 24, 2023 | 44.97 | 45.69 | 44.93 | 45.32 | 103,785 | +0.21(+0.46%) |
Apr 21, 2023 | 45.72 | 45.72 | 44.91 | 45.11 | 165,663 | -0.40(-0.88%) |
Apr 20, 2023 | 44.96 | 45.52 | 44.90 | 45.51 | 163,297 | +0.29(+0.65%) |
Apr 19, 2023 | 44.86 | 45.26 | 44.67 | 45.22 | 199,051 | +0.11(+0.24%) |
Apr 18, 2023 | 45.94 | 46.10 | 44.86 | 45.11 | 285,006 | -0.61(-1.33%) |
Apr 17, 2023 | 45.21 | 45.84 | 44.92 | 45.72 | 158,385 | +0.62(+1.37%) |
Apr 14, 2023 | 45.35 | 45.80 | 44.63 | 45.10 | 230,109 | -0.18(-0.39%) |
Apr 13, 2023 | 44.73 | 45.64 | 44.41 | 45.28 | 222,778 | +0.67(+1.50%) |
Apr 12, 2023 | 45.05 | 45.12 | 44.43 | 44.61 | 286,350 | +0.00(+0.00%) |
Apr 11, 2023 | 44.40 | 45.23 | 44.32 | 44.61 | 334,592 | +0.48(+1.09%) |
Apr 10, 2023 | 42.93 | 44.33 | 42.74 | 44.13 | 413,857 | +1.02(+2.37%) |
Apr 06, 2023 | 43.16 | 43.36 | 42.73 | 43.11 | 258,204 | -0.06(-0.14%) |
Apr 05, 2023 | 42.94 | 43.40 | 42.67 | 43.17 | 256,365 | -0.15(-0.34%) |
Apr 04, 2023 | 45.44 | 45.52 | 42.89 | 43.32 | 288,942 | -2.03(-4.48%) |
Apr 03, 2023 | 46.50 | 46.50 | 45.07 | 45.35 | 367,622 | -1.28(-2.74%) |
Mar 31, 2023 | 45.81 | 46.97 | 45.76 | 46.62 | 477,989 | +1.20(+2.63%) |
Mar 30, 2023 | 45.66 | 45.86 | 44.67 | 45.43 | 1,448,602 | +0.19(+0.41%) |
Mar 29, 2023 | 44.69 | 45.36 | 44.29 | 45.24 | 286,687 | +1.06(+2.40%) |
Mar 28, 2023 | 44.14 | 44.51 | 43.74 | 44.18 | 276,264 | -0.12(-0.27%) |
Mar 27, 2023 | 43.97 | 44.35 | 42.78 | 44.30 | 297,525 | +0.98(+2.26%) |
Mar 24, 2023 | 42.83 | 43.41 | 42.40 | 43.32 | 237,651 | +0.19(+0.43%) |
Mar 23, 2023 | 43.60 | 43.98 | 42.72 | 43.13 | 300,120 | -0.32(-0.74%) |
Mar 22, 2023 | 44.57 | 44.84 | 43.31 | 43.45 | 355,138 | -1.02(-2.29%) |
Mar 21, 2023 | 44.42 | 45.29 | 44.11 | 44.47 | 475,250 | +0.97(+2.23%) |
Mar 20, 2023 | 43.25 | 44.08 | 42.96 | 43.50 | 413,234 | +0.67(+1.56%) |
Mar 17, 2023 | 43.12 | 44.43 | 42.44 | 42.84 | 1,719,716 | -0.47(-1.09%) |
Mar 16, 2023 | 42.05 | 44.21 | 41.89 | 43.31 | 570,033 | +0.49(+1.15%) |
Mar 15, 2023 | 42.19 | 42.87 | 41.54 | 42.82 | 550,909 | -0.80(-1.84%) |
Mar 14, 2023 | 44.66 | 44.88 | 43.14 | 43.62 | 477,480 | +0.48(+1.11%) |
Mar 13, 2023 | 43.18 | 43.90 | 42.64 | 43.14 | 333,164 | -1.12(-2.54%) |
Mar 10, 2023 | 45.75 | 45.75 | 43.89 | 44.26 | 270,468 | -1.78(-3.86%) |
Mar 09, 2023 | 46.66 | 46.98 | 45.82 | 46.04 | 243,164 | -0.40(-0.86%) |
Mar 08, 2023 | 46.81 | 46.99 | 46.03 | 46.44 | 174,335 | -0.26(-0.56%) |
Mar 07, 2023 | 46.69 | 47.21 | 46.33 | 46.70 | 243,290 | +0.14(+0.29%) |
Mar 06, 2023 | 48.40 | 48.43 | 46.20 | 46.56 | 352,818 | -1.90(-3.93%) |
Mar 03, 2023 | 48.48 | 48.88 | 48.02 | 48.47 | 434,890 | +0.11(+0.22%) |
Mar 02, 2023 | 46.42 | 48.36 | 46.10 | 48.36 | 392,571 | +1.58(+3.38%) |
Mar 01, 2023 | 45.92 | 46.78 | 45.83 | 46.78 | 327,100 | +0.77(+1.68%) |
Feb 28, 2023 | 45.65 | 46.20 | 45.50 | 46.01 | 562,571 | +0.32(+0.71%) |
Feb 27, 2023 | 45.94 | 46.42 | 45.32 | 45.69 | 308,541 | +0.24(+0.54%) |
Feb 24, 2023 | 44.98 | 45.44 | 44.49 | 45.44 | 246,228 | -0.09(-0.19%) |
Feb 23, 2023 | 45.04 | 45.53 | 44.56 | 45.53 | 235,660 | +0.78(+1.74%) |
Feb 22, 2023 | 44.42 | 45.01 | 44.34 | 44.75 | 401,502 | +0.29(+0.66%) |
Feb 21, 2023 | 45.84 | 45.84 | 44.27 | 44.46 | 393,695 | -2.00(-4.31%) |
Feb 17, 2023 | 45.85 | 46.48 | 45.43 | 46.46 | 309,345 | +0.84(+1.84%) |
Feb 16, 2023 | 44.71 | 45.81 | 44.68 | 45.62 | 288,938 | -0.04(-0.09%) |
Feb 15, 2023 | 45.36 | 45.79 | 45.03 | 45.66 | 328,525 | -0.02(-0.04%) |
Feb 14, 2023 | 44.72 | 45.72 | 43.72 | 45.68 | 466,082 | +0.65(+1.45%) |
Feb 13, 2023 | 44.36 | 45.46 | 43.85 | 45.02 | 491,125 | +0.70(+1.59%) |
Feb 10, 2023 | 44.04 | 44.87 | 40.96 | 44.32 | 1,007,710 | -0.96(-2.11%) |
Feb 09, 2023 | 43.63 | 45.30 | 40.64 | 45.28 | 1,311,795 | -1.67(-3.56%) |
Feb 08, 2023 | 47.59 | 47.87 | 46.73 | 46.94 | 266,505 | -1.25(-2.59%) |
Feb 07, 2023 | 47.33 | 48.35 | 47.11 | 48.19 | 335,629 | +0.43(+0.90%) |
Feb 06, 2023 | 47.69 | 48.02 | 46.97 | 47.76 | 233,080 | -0.37(-0.77%) |
Feb 03, 2023 | 47.54 | 48.49 | 47.38 | 48.14 | 349,308 | +0.18(+0.37%) |
Feb 02, 2023 | 46.24 | 48.01 | 46.09 | 47.96 | 367,734 | +2.28(+5.00%) |
Feb 01, 2023 | 45.65 | 46.35 | 45.18 | 45.68 | 372,426 | -0.06(-0.13%) |
Jan 31, 2023 | 44.41 | 45.87 | 44.41 | 45.73 | 232,526 | +1.59(+3.60%) |
Jan 30, 2023 | 44.23 | 44.73 | 44.09 | 44.14 | 153,552 | -0.38(-0.85%) |
Jan 27, 2023 | 44.20 | 44.93 | 44.10 | 44.52 | 163,164 | +0.25(+0.57%) |
Jan 26, 2023 | 45.05 | 45.17 | 43.78 | 44.27 | 157,161 | -0.29(-0.66%) |
Jan 25, 2023 | 43.67 | 44.76 | 43.49 | 44.56 | 276,309 | +0.63(+1.44%) |
Jan 24, 2023 | 43.92 | 44.30 | 42.88 | 43.93 | 236,773 | +0.38(+0.87%) |
Jan 23, 2023 | 43.05 | 43.57 | 42.65 | 43.55 | 313,371 | +0.75(+1.76%) |
Jan 20, 2023 | 42.87 | 42.88 | 41.92 | 42.80 | 413,104 | +0.28(+0.67%) |
Jan 19, 2023 | 43.59 | 43.70 | 42.13 | 42.51 | 283,371 | -1.29(-2.94%) |
Jan 18, 2023 | 44.94 | 45.65 | 43.74 | 43.80 | 264,147 | -1.05(-2.35%) |
Jan 17, 2023 | 45.60 | 45.92 | 44.74 | 44.86 | 177,840 | -0.64(-1.42%) |
Jan 13, 2023 | 44.77 | 45.76 | 44.67 | 45.50 | 212,259 | +0.44(+0.97%) |
Jan 12, 2023 | 44.85 | 45.07 | 44.21 | 45.06 | 419,513 | +0.44(+0.98%) |
Jan 11, 2023 | 44.09 | 44.75 | 43.87 | 44.62 | 237,415 | +0.61(+1.37%) |
Jan 10, 2023 | 42.93 | 44.31 | 42.93 | 44.02 | 369,089 | +0.86(+1.99%) |
Jan 09, 2023 | 43.08 | 43.82 | 42.71 | 43.16 | 316,531 | +0.31(+0.73%) |
Jan 06, 2023 | 41.94 | 43.18 | 41.58 | 42.85 | 255,382 | +1.56(+3.78%) |
Jan 05, 2023 | 41.05 | 41.53 | 40.48 | 41.28 | 260,535 | +0.09(+0.21%) |
Jan 04, 2023 | 42.62 | 42.73 | 40.83 | 41.20 | 268,163 | -0.79(-1.88%) |
Jan 03, 2023 | 42.06 | 42.53 | 41.34 | 41.99 | 348,476 | +0.34(+0.82%) |
Dec 30, 2022 | 41.09 | 42.27 | 41.09 | 41.65 | 533,247 | +0.26(+0.64%) |
Dec 29, 2022 | 39.72 | 41.55 | 39.38 | 41.38 | 357,487 | +1.66(+4.18%) |
Dec 28, 2022 | 40.44 | 40.61 | 39.63 | 39.72 | 243,613 | -0.66(-1.64%) |
Dec 27, 2022 | 40.18 | 40.63 | 39.77 | 40.39 | 218,884 | +0.20(+0.49%) |
Dec 23, 2022 | 40.04 | 40.56 | 39.83 | 40.19 | 175,982 | -0.10(-0.24%) |
Dec 22, 2022 | 40.65 | 40.69 | 39.66 | 40.29 | 231,699 | -1.00(-2.41%) |
Dec 21, 2022 | 40.97 | 41.70 | 40.86 | 41.28 | 370,380 | +0.58(+1.41%) |
Dec 20, 2022 | 41.36 | 41.83 | 40.70 | 40.71 | 369,505 | -0.87(-2.09%) |
Dec 19, 2022 | 43.35 | 43.82 | 41.55 | 41.58 | 561,495 | -1.39(-3.23%) |
Dec 16, 2022 | 46.05 | 46.34 | 42.86 | 42.96 | 1,967,997 | -3.74(-8.00%) |
Dec 15, 2022 | 48.80 | 48.97 | 46.61 | 46.70 | 705,006 | -0.64(-1.36%) |
Dec 14, 2022 | 48.68 | 49.12 | 47.34 | 47.34 | 496,378 | -1.39(-2.85%) |
Dec 13, 2022 | 50.24 | 50.25 | 48.43 | 48.73 | 529,224 | +0.39(+0.80%) |
Dec 12, 2022 | 48.36 | 48.72 | 47.90 | 48.35 | 259,051 | -0.04(-0.08%) |
Dec 09, 2022 | 49.57 | 49.60 | 48.33 | 48.38 | 265,116 | -1.43(-2.87%) |
Dec 08, 2022 | 50.33 | 50.33 | 49.38 | 49.81 | 309,677 | -0.06(-0.12%) |
Dec 07, 2022 | 50.13 | 50.63 | 49.65 | 49.87 | 392,279 | -0.24(-0.48%) |
Dec 06, 2022 | 50.02 | 50.11 | 49.28 | 50.11 | 379,027 | +0.09(+0.17%) |
Dec 05, 2022 | 50.77 | 50.77 | 48.59 | 50.03 | 568,715 | -1.54(-2.98%) |
Dec 02, 2022 | 49.03 | 52.02 | 48.83 | 51.56 | 611,913 | +2.54(+5.17%) |
Dec 01, 2022 | 48.59 | 49.09 | 48.45 | 49.03 | 340,316 | +0.45(+0.92%) |
Nov 30, 2022 | 47.28 | 48.58 | 46.79 | 48.58 | 425,282 | +1.27(+2.69%) |
Nov 29, 2022 | 47.00 | 47.51 | 46.96 | 47.31 | 186,923 | +0.26(+0.56%) |
Nov 28, 2022 | 47.13 | 47.54 | 46.69 | 47.04 | 302,120 | -0.33(-0.70%) |
Nov 25, 2022 | 47.87 | 48.09 | 47.33 | 47.37 | 140,397 | -0.57(-1.20%) |
Nov 23, 2022 | 47.49 | 48.07 | 47.45 | 47.95 | 211,853 | +0.46(+0.96%) |
Nov 22, 2022 | 47.10 | 47.56 | 46.85 | 47.49 | 201,866 | +0.73(+1.56%) |
Nov 21, 2022 | 47.06 | 47.32 | 46.29 | 46.76 | 312,163 | -0.62(-1.31%) |
Nov 18, 2022 | 48.03 | 48.03 | 46.79 | 47.38 | 562,627 | +0.70(+1.50%) |
Nov 17, 2022 | 42.42 | 46.72 | 42.42 | 46.68 | 740,204 | +3.46(+8.00%) |
Nov 16, 2022 | 44.04 | 44.14 | 43.13 | 43.23 | 411,610 | -0.84(-1.90%) |
Nov 15, 2022 | 44.77 | 45.14 | 43.97 | 44.06 | 493,057 | -0.31(-0.70%) |
Nov 14, 2022 | 44.12 | 44.91 | 44.09 | 44.37 | 364,627 | -0.21(-0.48%) |
Nov 11, 2022 | 44.87 | 45.25 | 44.35 | 44.59 | 325,493 | -0.05(-0.11%) |
Nov 10, 2022 | 44.16 | 44.96 | 42.91 | 44.63 | 281,917 | +2.25(+5.32%) |
Nov 09, 2022 | 42.95 | 43.35 | 42.36 | 42.38 | 185,545 | -1.06(-2.44%) |
Nov 08, 2022 | 43.44 | 43.94 | 42.90 | 43.44 | 234,894 | +0.13(+0.29%) |
Nov 07, 2022 | 42.65 | 43.40 | 42.27 | 43.31 | 227,914 | +0.95(+2.25%) |
Nov 04, 2022 | 42.59 | 42.80 | 41.78 | 42.36 | 335,357 | +0.51(+1.21%) |
Nov 03, 2022 | 41.52 | 42.15 | 41.25 | 41.86 | 269,087 | -0.37(-0.87%) |
Nov 02, 2022 | 43.46 | 42.14 | 42.22 | 267,961 | -1.48(-3.38%) | |
Nov 01, 2022 | 43.34 | 44.00 | 43.10 | 43.70 | 289,230 | +0.78(+1.81%) |
Oct 31, 2022 | 42.39 | 43.21 | 42.36 | 42.92 | 258,414 | +0.14(+0.32%) |
Oct 28, 2022 | 42.07 | 42.97 | 41.91 | 42.79 | 216,506 | +0.90(+2.16%) |
Oct 27, 2022 | 42.13 | 42.51 | 41.76 | 41.88 | 403,969 | +0.11(+0.26%) |
Oct 26, 2022 | 41.31 | 42.39 | 40.90 | 41.78 | 398,774 | +0.82(+1.99%) |
Oct 25, 2022 | 39.39 | 41.11 | 39.39 | 40.96 | 292,804 | +1.31(+3.31%) |
Oct 24, 2022 | 39.15 | 39.80 | 38.93 | 39.65 | 205,835 | +0.65(+1.67%) |
Oct 21, 2022 | 37.66 | 39.25 | 37.47 | 39.00 | 230,817 | +1.58(+4.23%) |
Oct 20, 2022 | 38.32 | 38.53 | 37.19 | 37.42 | 171,197 | -0.90(-2.36%) |
Oct 19, 2022 | 38.77 | 39.15 | 37.55 | 38.32 | 195,299 | -0.82(-2.09%) |
Oct 18, 2022 | 39.03 | 39.61 | 38.52 | 39.14 | 249,158 | +1.06(+2.78%) |
Oct 17, 2022 | 37.48 | 38.15 | 37.41 | 38.08 | 294,126 | +1.42(+3.87%) |
Oct 14, 2022 | 37.64 | 37.99 | 36.56 | 36.66 | 196,001 | -0.68(-1.82%) |
Oct 13, 2022 | 35.80 | 37.75 | 35.22 | 37.34 | 371,711 | +0.82(+2.23%) |
Oct 12, 2022 | 36.99 | 37.11 | 36.48 | 36.52 | 286,773 | -0.53(-1.44%) |
Oct 11, 2022 | 37.11 | 37.53 | 36.76 | 37.06 | 351,130 | -0.39(-1.04%) |
Oct 10, 2022 | 37.42 | 37.79 | 37.21 | 37.44 | 300,915 | +0.38(+1.02%) |
Oct 07, 2022 | 37.36 | 37.36 | 36.58 | 37.07 | 358,950 | -0.76(-2.00%) |
Oct 06, 2022 | 38.16 | 38.56 | 37.63 | 37.82 | 210,221 | -0.52(-1.37%) |
Oct 05, 2022 | 37.59 | 38.45 | 37.41 | 38.35 | 345,985 | -0.02(-0.05%) |
Oct 04, 2022 | 37.24 | 38.41 | 37.24 | 38.37 | 316,403 | +1.91(+5.25%) |
Oct 03, 2022 | 36.18 | 36.80 | 35.74 | 36.45 | 290,670 | +0.78(+2.18%) |
Sep 30, 2022 | 35.96 | 36.64 | 35.62 | 35.68 | 346,543 | -0.17(-0.49%) |
Sep 29, 2022 | 35.87 | 35.94 | 35.28 | 35.85 | 332,268 | -0.51(-1.39%) |
Sep 28, 2022 | 35.78 | 36.73 | 35.74 | 36.36 | 306,861 | +0.75(+2.10%) |
Sep 27, 2022 | 36.03 | 36.59 | 35.13 | 35.61 | 443,489 | -0.05(-0.14%) |
Sep 26, 2022 | 36.59 | 37.37 | 35.62 | 35.66 | 476,105 | -1.01(-2.76%) |
Sep 23, 2022 | 37.12 | 37.12 | 36.01 | 36.67 | 299,089 | -0.85(-2.28%) |
Sep 22, 2022 | 38.71 | 38.71 | 37.50 | 37.52 | 309,421 | -1.38(-3.55%) |
Sep 21, 2022 | 39.83 | 40.25 | 38.89 | 38.90 | 428,755 | -0.54(-1.38%) |
Sep 20, 2022 | 39.17 | 39.76 | 39.11 | 39.45 | 506,453 | -0.09(-0.22%) |
Sep 19, 2022 | 38.65 | 39.53 | 38.56 | 39.53 | 634,531 | +0.59(+1.52%) |
Sep 16, 2022 | 37.87 | 39.15 | 37.33 | 38.94 | 3,026,123 | +0.30(+0.78%) |
Sep 15, 2022 | 38.17 | 38.98 | 38.17 | 38.64 | 560,754 | +0.31(+0.80%) |
Sep 14, 2022 | 38.35 | 38.72 | 37.88 | 38.33 | 541,354 | -0.14(-0.38%) |
Sep 13, 2022 | 39.36 | 39.73 | 38.22 | 38.48 | 381,978 | -1.97(-4.87%) |
Sep 12, 2022 | 39.70 | 40.59 | 39.70 | 40.45 | 410,878 | +0.98(+2.47%) |
Sep 09, 2022 | 37.37 | 39.59 | 37.05 | 39.47 | 827,427 | +2.83(+7.73%) |
Sep 08, 2022 | 36.52 | 36.79 | 35.28 | 36.64 | 642,038 | -0.28(-0.76%) |
Sep 07, 2022 | 36.62 | 37.18 | 36.22 | 36.92 | 675,372 | +0.45(+1.25%) |
Sep 06, 2022 | 39.24 | 39.27 | 34.99 | 36.47 | 1,517,964 | -2.75(-7.02%) |
Sep 02, 2022 | 40.24 | 40.26 | 39.00 | 39.22 | 296,099 | -0.49(-1.24%) |
Sep 01, 2022 | 39.98 | 39.98 | 39.26 | 39.71 | 281,491 | -0.55(-1.37%) |
Aug 31, 2022 | 40.67 | 40.72 | 40.11 | 40.26 | 242,578 | -0.45(-1.12%) |
Aug 30, 2022 | 41.59 | 41.59 | 40.49 | 40.72 | 204,319 | -0.77(-1.86%) |
Aug 29, 2022 | 41.80 | 41.80 | 41.27 | 41.49 | 166,406 | -0.69(-1.63%) |
Aug 26, 2022 | 43.95 | 43.95 | 41.92 | 42.18 | 270,898 | -1.84(-4.17%) |
Aug 25, 2022 | 43.09 | 44.33 | 43.09 | 44.01 | 222,831 | +0.90(+2.08%) |
Aug 24, 2022 | 43.47 | 43.52 | 42.95 | 43.11 | 151,551 | -0.23(-0.53%) |
Aug 23, 2022 | 43.28 | 43.81 | 43.28 | 43.35 | 184,856 | -0.15(-0.36%) |
Aug 22, 2022 | 44.08 | 44.13 | 43.36 | 43.50 | 205,278 | -1.29(-2.87%) |
Aug 19, 2022 | 45.26 | 45.27 | 44.63 | 44.79 | 231,496 | -0.79(-1.74%) |
Aug 18, 2022 | 45.34 | 45.85 | 45.28 | 45.58 | 183,339 | +0.31(+0.68%) |
Aug 17, 2022 | 45.55 | 45.71 | 44.98 | 45.27 | 204,090 | -0.94(-2.03%) |
Aug 16, 2022 | 46.28 | 46.41 | 46.01 | 46.21 | 294,710 | -0.22(-0.48%) |
Aug 15, 2022 | 45.57 | 46.47 | 45.24 | 46.43 | 240,398 | +0.42(+0.90%) |
Aug 12, 2022 | 45.04 | 46.05 | 44.81 | 46.01 | 185,237 | +1.01(+2.25%) |
Aug 11, 2022 | 44.93 | 45.57 | 44.89 | 45.00 | 242,909 | +0.29(+0.65%) |
Aug 10, 2022 | 43.23 | 45.00 | 43.03 | 44.71 | 457,903 | +2.40(+5.66%) |
Aug 09, 2022 | 43.35 | 43.38 | 42.20 | 42.31 | 351,798 | -1.36(-3.12%) |
Aug 08, 2022 | 43.99 | 44.38 | 43.45 | 43.67 | 294,338 | -0.24(-0.55%) |
Aug 05, 2022 | 43.96 | 43.98 | 43.29 | 43.92 | 244,243 | -0.49(-1.11%) |
Aug 04, 2022 | 44.18 | 45.21 | 43.12 | 44.41 | 361,280 | -0.11(-0.24%) |
Aug 03, 2022 | 44.54 | 44.83 | 44.13 | 44.52 | 199,982 | +0.08(+0.17%) |
Aug 02, 2022 | 44.67 | 45.06 | 44.05 | 44.44 | 252,077 | -0.57(-1.27%) |