Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 35.30 | 35.84 | 35.18 | 35.29 | 506,879 | -0.03(-0.08%) |
Jul 28, 2023 | 35.36 | 35.97 | 35.24 | 35.32 | 366,618 | -0.03(-0.08%) |
Jul 27, 2023 | 35.97 | 36.46 | 35.29 | 35.35 | 553,783 | -0.24(-0.68%) |
Jul 26, 2023 | 36.90 | 37.90 | 34.67 | 35.59 | 1,325,197 | -2.16(-5.71%) |
Jul 25, 2023 | 37.94 | 38.27 | 37.44 | 37.75 | 627,550 | -0.43(-1.13%) |
Jul 24, 2023 | 37.60 | 38.45 | 37.27 | 38.18 | 448,548 | +0.82(+2.19%) |
Jul 21, 2023 | 37.85 | 38.20 | 37.23 | 37.36 | 439,158 | -0.19(-0.51%) |
Jul 20, 2023 | 38.04 | 38.04 | 36.79 | 37.55 | 557,713 | -0.41(-1.09%) |
Jul 19, 2023 | 38.24 | 38.60 | 37.79 | 37.97 | 495,571 | -0.25(-0.65%) |
Jul 18, 2023 | 37.81 | 38.58 | 37.73 | 38.22 | 380,811 | +0.35(+0.92%) |
Jul 17, 2023 | 39.43 | 39.75 | 37.87 | 37.87 | 386,033 | -1.79(-4.52%) |
Jul 14, 2023 | 39.35 | 39.68 | 38.92 | 39.66 | 234,265 | +0.36(+0.91%) |
Jul 13, 2023 | 39.34 | 39.84 | 39.01 | 39.31 | 196,355 | +0.00(+0.00%) |
Jul 12, 2023 | 39.66 | 42.03 | 39.24 | 39.31 | 198,378 | +0.28(+0.72%) |
Jul 11, 2023 | 38.59 | 39.38 | 38.59 | 39.03 | 281,563 | +0.41(+1.07%) |
Jul 10, 2023 | 38.37 | 39.33 | 38.37 | 38.61 | 1,039,154 | +0.12(+0.30%) |
Jul 07, 2023 | 38.42 | 38.72 | 38.06 | 38.50 | 258,927 | +0.21(+0.55%) |
Jul 06, 2023 | 38.64 | 38.94 | 37.91 | 38.29 | 231,785 | -0.84(-2.14%) |
Jul 05, 2023 | 39.64 | 39.85 | 38.85 | 39.12 | 302,073 | -0.64(-1.60%) |
Jul 03, 2023 | 39.07 | 39.84 | 39.07 | 39.76 | 147,777 | +0.64(+1.62%) |
Jun 30, 2023 | 38.78 | 39.29 | 38.52 | 39.12 | 227,652 | +0.68(+1.78%) |
Jun 29, 2023 | 38.67 | 39.16 | 38.40 | 38.44 | 274,814 | -0.09(-0.23%) |
Jun 28, 2023 | 38.19 | 38.53 | 37.81 | 38.53 | 210,621 | +0.38(+0.98%) |
Jun 27, 2023 | 37.97 | 38.47 | 37.46 | 38.15 | 253,513 | +0.39(+1.05%) |
Jun 26, 2023 | 38.36 | 38.61 | 37.58 | 37.76 | 287,359 | -0.44(-1.16%) |
Jun 23, 2023 | 38.24 | 38.57 | 38.08 | 38.20 | 710,609 | -0.47(-1.22%) |
Jun 22, 2023 | 38.34 | 38.75 | 37.73 | 38.67 | 235,365 | +0.21(+0.55%) |
Jun 21, 2023 | 38.24 | 38.87 | 37.98 | 38.46 | 286,136 | +0.05(+0.13%) |
Jun 20, 2023 | 38.04 | 38.95 | 37.96 | 38.41 | 432,196 | +0.38(+0.99%) |
Jun 16, 2023 | 40.15 | 41.29 | 37.81 | 38.04 | 856,508 | -1.64(-4.13%) |
Jun 15, 2023 | 39.29 | 39.75 | 38.83 | 39.67 | 455,430 | +0.39(+0.98%) |
Jun 14, 2023 | 40.78 | 41.13 | 39.19 | 39.29 | 416,930 | -1.51(-3.71%) |
Jun 13, 2023 | 39.84 | 40.98 | 39.42 | 40.80 | 405,728 | +1.18(+2.99%) |
Jun 12, 2023 | 39.83 | 40.37 | 39.33 | 39.62 | 367,319 | -0.13(-0.34%) |
Jun 09, 2023 | 40.84 | 40.84 | 39.71 | 39.75 | 391,606 | -1.03(-2.53%) |
Jun 08, 2023 | 42.05 | 42.27 | 40.73 | 40.78 | 381,117 | -1.44(-3.42%) |
Jun 07, 2023 | 41.57 | 42.48 | 41.56 | 42.23 | 246,773 | +0.88(+2.12%) |
Jun 06, 2023 | 40.70 | 41.58 | 40.49 | 41.35 | 280,237 | +0.57(+1.39%) |
Jun 05, 2023 | 40.64 | 40.84 | 40.11 | 40.78 | 243,086 | -0.10(-0.24%) |
Jun 02, 2023 | 39.78 | 41.05 | 39.74 | 40.88 | 287,901 | +1.34(+3.39%) |
Jun 01, 2023 | 39.69 | 39.95 | 39.10 | 39.54 | 281,052 | -0.03(-0.07%) |
May 31, 2023 | 39.79 | 41.07 | 39.31 | 39.57 | 417,695 | -1.18(-2.89%) |
May 30, 2023 | 41.35 | 41.69 | 40.68 | 40.74 | 249,650 | -0.56(-1.37%) |
May 26, 2023 | 40.32 | 41.43 | 40.14 | 41.31 | 234,970 | +0.92(+2.27%) |
May 25, 2023 | 40.80 | 41.18 | 40.17 | 40.39 | 289,012 | -0.87(-2.11%) |
May 24, 2023 | 41.84 | 41.98 | 40.96 | 41.26 | 228,123 | -0.20(-0.48%) |
May 23, 2023 | 41.13 | 42.09 | 40.98 | 41.46 | 349,695 | +0.11(+0.25%) |
May 22, 2023 | 42.68 | 42.83 | 41.35 | 41.36 | 415,197 | -1.32(-3.09%) |
May 19, 2023 | 43.63 | 43.96 | 42.30 | 42.68 | 368,415 | -0.41(-0.95%) |
May 18, 2023 | 43.26 | 43.43 | 39.26 | 43.09 | 1,191,642 | -3.71(-7.93%) |
May 17, 2023 | 46.34 | 47.20 | 45.74 | 46.80 | 472,075 | +0.49(+1.05%) |
May 16, 2023 | 46.22 | 46.59 | 45.57 | 46.31 | 294,591 | -0.27(-0.57%) |
May 15, 2023 | 47.10 | 47.10 | 46.40 | 46.58 | 174,857 | -0.42(-0.90%) |
May 12, 2023 | 46.57 | 47.29 | 46.57 | 47.00 | 167,313 | +0.55(+1.17%) |
May 11, 2023 | 46.63 | 47.49 | 46.31 | 46.45 | 237,616 | -0.33(-0.70%) |
May 10, 2023 | 47.79 | 48.01 | 46.11 | 46.78 | 178,193 | -0.55(-1.17%) |
May 09, 2023 | 46.64 | 47.74 | 46.34 | 47.33 | 209,848 | +0.33(+0.71%) |
May 08, 2023 | 46.72 | 47.21 | 46.29 | 47.00 | 162,338 | +0.30(+0.63%) |
May 05, 2023 | 46.27 | 47.00 | 46.21 | 46.70 | 140,755 | +0.82(+1.79%) |
May 04, 2023 | 46.17 | 46.17 | 45.43 | 45.88 | 123,019 | -0.45(-0.97%) |
May 03, 2023 | 46.40 | 47.19 | 46.27 | 46.33 | 156,566 | -0.14(-0.31%) |
May 02, 2023 | 46.63 | 46.64 | 45.26 | 46.47 | 182,152 | -0.30(-0.63%) |
May 01, 2023 | 46.61 | 47.20 | 46.50 | 46.77 | 164,048 | +0.02(+0.04%) |
Apr 28, 2023 | 46.80 | 47.59 | 46.44 | 46.75 | 182,552 | -0.11(-0.24%) |
Apr 27, 2023 | 45.77 | 46.91 | 45.48 | 46.86 | 170,333 | +1.15(+2.51%) |
Apr 26, 2023 | 45.92 | 46.24 | 45.61 | 45.72 | 178,154 | -0.55(-1.18%) |
Apr 25, 2023 | 46.87 | 47.11 | 45.92 | 46.26 | 267,817 | -0.99(-2.10%) |
Apr 24, 2023 | 46.10 | 47.33 | 46.10 | 47.26 | 236,633 | +1.07(+2.32%) |
Apr 21, 2023 | 46.11 | 46.32 | 45.59 | 46.19 | 186,144 | +0.11(+0.25%) |
Apr 20, 2023 | 45.62 | 46.39 | 45.46 | 46.07 | 283,178 | -0.18(-0.39%) |
Apr 19, 2023 | 45.64 | 46.38 | 45.45 | 46.25 | 163,338 | +0.46(+1.00%) |
Apr 18, 2023 | 45.63 | 46.00 | 45.39 | 45.79 | 292,700 | +0.50(+1.10%) |
Apr 17, 2023 | 45.55 | 46.41 | 44.95 | 45.30 | 232,544 | -0.01(-0.02%) |
Apr 14, 2023 | 45.87 | 46.39 | 45.23 | 45.31 | 261,342 | -0.28(-0.61%) |
Apr 13, 2023 | 45.44 | 45.75 | 44.67 | 45.58 | 213,330 | +0.20(+0.44%) |
Apr 12, 2023 | 45.71 | 45.86 | 44.57 | 45.38 | 338,201 | -0.06(-0.13%) |
Apr 11, 2023 | 45.42 | 45.91 | 45.14 | 45.44 | 278,671 | +0.39(+0.87%) |
Apr 10, 2023 | 44.51 | 45.12 | 44.41 | 45.05 | 411,905 | +0.43(+0.96%) |
Apr 06, 2023 | 44.95 | 45.13 | 44.38 | 44.62 | 339,716 | -0.29(-0.64%) |
Apr 05, 2023 | 45.89 | 45.89 | 44.85 | 44.90 | 217,336 | -1.08(-2.35%) |
Apr 04, 2023 | 47.62 | 47.62 | 45.85 | 45.98 | 185,691 | -1.40(-2.95%) |
Apr 03, 2023 | 47.13 | 47.80 | 46.74 | 47.38 | 243,179 | +0.11(+0.22%) |
Mar 31, 2023 | 47.00 | 47.63 | 46.86 | 47.28 | 306,859 | +0.68(+1.46%) |
Mar 30, 2023 | 46.90 | 47.30 | 46.09 | 46.60 | 313,044 | -0.04(-0.08%) |
Mar 29, 2023 | 47.54 | 47.54 | 46.30 | 46.64 | 324,164 | -0.77(-1.61%) |
Mar 28, 2023 | 46.72 | 47.51 | 46.72 | 47.40 | 178,837 | +0.59(+1.27%) |
Mar 27, 2023 | 47.19 | 47.27 | 46.37 | 46.81 | 187,433 | +0.01(+0.02%) |
Mar 24, 2023 | 45.83 | 46.87 | 45.54 | 46.80 | 236,986 | +0.63(+1.37%) |
Mar 23, 2023 | 46.43 | 46.90 | 45.77 | 46.17 | 238,462 | -0.11(-0.23%) |
Mar 22, 2023 | 45.94 | 47.22 | 45.94 | 46.27 | 266,511 | +0.26(+0.56%) |
Mar 21, 2023 | 46.73 | 47.23 | 45.87 | 46.01 | 370,233 | -0.11(-0.25%) |
Mar 20, 2023 | 45.57 | 47.64 | 45.54 | 46.13 | 465,246 | +0.70(+1.54%) |
Mar 17, 2023 | 46.64 | 46.84 | 45.30 | 45.43 | 785,928 | -1.63(-3.46%) |
Mar 16, 2023 | 46.10 | 47.45 | 45.63 | 47.06 | 439,041 | +0.33(+0.70%) |
Mar 15, 2023 | 46.40 | 47.40 | 45.57 | 46.73 | 288,549 | -0.48(-1.01%) |
Mar 14, 2023 | 47.17 | 47.60 | 46.18 | 47.21 | 419,695 | +1.10(+2.39%) |
Mar 13, 2023 | 45.40 | 46.30 | 45.13 | 46.11 | 341,875 | +0.13(+0.29%) |
Mar 10, 2023 | 47.52 | 47.52 | 45.84 | 45.98 | 329,380 | -1.80(-3.76%) |
Mar 09, 2023 | 47.81 | 48.43 | 45.80 | 47.77 | 300,984 | +0.07(+0.14%) |
Mar 08, 2023 | 47.97 | 47.97 | 47.40 | 47.71 | 197,372 | -0.06(-0.12%) |
Mar 07, 2023 | 47.28 | 47.83 | 46.76 | 47.76 | 210,742 | +0.50(+1.05%) |
Mar 06, 2023 | 48.38 | 48.38 | 46.90 | 47.27 | 225,131 | -0.87(-1.82%) |
Mar 03, 2023 | 48.24 | 48.24 | 47.17 | 48.14 | 225,520 | +0.11(+0.24%) |
Mar 02, 2023 | 47.16 | 48.30 | 46.81 | 48.03 | 219,845 | +0.52(+1.10%) |
Mar 01, 2023 | 47.51 | 47.90 | 44.05 | 47.50 | 234,134 | -0.47(-0.97%) |
Feb 28, 2023 | 48.22 | 48.85 | 47.61 | 47.97 | 305,932 | -0.17(-0.36%) |
Feb 27, 2023 | 48.40 | 48.79 | 47.86 | 48.14 | 238,035 | +0.11(+0.24%) |
Feb 24, 2023 | 47.75 | 48.31 | 47.64 | 48.03 | 242,017 | -0.05(-0.10%) |
Feb 23, 2023 | 49.25 | 49.25 | 47.64 | 48.08 | 258,297 | -1.23(-2.49%) |
Feb 22, 2023 | 49.27 | 50.17 | 48.88 | 49.30 | 318,374 | +0.03(+0.06%) |
Feb 21, 2023 | 50.99 | 51.42 | 49.24 | 49.27 | 289,701 | -2.46(-4.76%) |
Feb 17, 2023 | 52.54 | 52.97 | 51.66 | 51.74 | 367,984 | -0.54(-1.04%) |
Feb 16, 2023 | 51.32 | 52.60 | 51.18 | 52.28 | 276,270 | +0.45(+0.86%) |
Feb 15, 2023 | 50.88 | 51.95 | 50.79 | 51.83 | 250,591 | +0.40(+0.78%) |
Feb 14, 2023 | 50.99 | 51.61 | 50.89 | 51.43 | 254,340 | +0.08(+0.15%) |
Feb 13, 2023 | 50.25 | 51.51 | 50.25 | 51.36 | 280,360 | +1.10(+2.20%) |
Feb 10, 2023 | 50.44 | 50.75 | 49.82 | 50.25 | 296,404 | -0.11(-0.23%) |
Feb 09, 2023 | 50.50 | 51.14 | 49.92 | 50.37 | 335,889 | +0.06(+0.11%) |
Feb 08, 2023 | 49.74 | 50.53 | 49.50 | 50.31 | 255,834 | +0.41(+0.82%) |
Feb 07, 2023 | 49.28 | 50.45 | 48.94 | 49.90 | 267,997 | +0.27(+0.54%) |
Feb 06, 2023 | 50.82 | 51.46 | 49.06 | 49.63 | 312,691 | -1.30(-2.56%) |
Feb 03, 2023 | 51.04 | 51.31 | 50.15 | 50.94 | 352,228 | -0.39(-0.76%) |
Feb 02, 2023 | 50.74 | 51.36 | 50.06 | 51.33 | 470,309 | +0.87(+1.73%) |
Feb 01, 2023 | 48.33 | 50.67 | 48.22 | 50.45 | 506,459 | +2.04(+4.22%) |
Jan 31, 2023 | 46.66 | 48.61 | 46.66 | 48.41 | 429,284 | +2.07(+4.47%) |
Jan 30, 2023 | 47.20 | 47.49 | 45.85 | 46.33 | 295,830 | -1.05(-2.21%) |
Jan 27, 2023 | 47.90 | 48.89 | 46.89 | 47.38 | 450,984 | -0.48(-0.99%) |
Jan 26, 2023 | 47.49 | 47.96 | 45.19 | 47.86 | 393,434 | +0.32(+0.68%) |
Jan 25, 2023 | 42.74 | 47.95 | 42.74 | 47.53 | 622,722 | +4.76(+11.14%) |
Jan 24, 2023 | 42.63 | 43.44 | 42.42 | 42.77 | 232,040 | -0.05(-0.11%) |
Jan 23, 2023 | 44.50 | 44.73 | 42.74 | 42.82 | 247,962 | -1.78(-3.99%) |
Jan 20, 2023 | 44.34 | 44.72 | 43.69 | 44.59 | 200,574 | +0.56(+1.27%) |
Jan 19, 2023 | 44.44 | 44.65 | 43.83 | 44.03 | 235,370 | -0.73(-1.64%) |
Jan 18, 2023 | 44.92 | 46.01 | 44.53 | 44.77 | 176,018 | -0.28(-0.61%) |
Jan 17, 2023 | 46.11 | 46.11 | 44.46 | 45.04 | 187,088 | -0.94(-2.05%) |
Jan 13, 2023 | 45.45 | 46.28 | 45.45 | 45.98 | 133,653 | +0.03(+0.06%) |
Jan 12, 2023 | 46.30 | 46.30 | 45.32 | 45.95 | 181,335 | +0.08(+0.17%) |
Jan 11, 2023 | 45.27 | 45.91 | 45.22 | 45.88 | 187,433 | +0.72(+1.60%) |
Jan 10, 2023 | 44.46 | 45.42 | 43.99 | 45.16 | 371,234 | +0.74(+1.67%) |
Jan 09, 2023 | 44.74 | 44.85 | 44.01 | 44.41 | 268,041 | -0.23(-0.51%) |
Jan 06, 2023 | 43.82 | 44.75 | 43.82 | 44.64 | 222,903 | +1.21(+2.78%) |
Jan 05, 2023 | 42.98 | 43.86 | 42.40 | 43.43 | 180,190 | +0.29(+0.66%) |
Jan 04, 2023 | 43.41 | 44.12 | 43.02 | 43.15 | 235,828 | -0.21(-0.48%) |
Jan 03, 2023 | 43.38 | 44.14 | 42.83 | 43.36 | 355,051 | +0.37(+0.86%) |
Dec 30, 2022 | 43.51 | 43.78 | 42.74 | 42.99 | 177,687 | -0.92(-2.10%) |
Dec 29, 2022 | 43.44 | 44.40 | 43.36 | 43.91 | 185,011 | +0.84(+1.94%) |
Dec 28, 2022 | 43.08 | 43.68 | 42.85 | 43.07 | 196,882 | +0.17(+0.40%) |
Dec 27, 2022 | 43.19 | 44.55 | 42.60 | 42.90 | 199,207 | -0.08(-0.18%) |
Dec 23, 2022 | 43.22 | 43.38 | 42.54 | 42.98 | 171,576 | -0.10(-0.24%) |
Dec 22, 2022 | 43.21 | 43.92 | 42.22 | 43.08 | 210,394 | -0.30(-0.70%) |
Dec 21, 2022 | 43.04 | 44.02 | 42.92 | 43.39 | 197,329 | +0.88(+2.08%) |
Dec 20, 2022 | 44.00 | 44.00 | 41.94 | 42.50 | 324,929 | -1.52(-3.46%) |
Dec 19, 2022 | 42.27 | 44.13 | 42.27 | 44.02 | 355,536 | +1.68(+3.98%) |
Dec 16, 2022 | 41.85 | 42.54 | 41.82 | 42.34 | 995,342 | -0.03(-0.07%) |
Dec 15, 2022 | 43.32 | 43.46 | 42.33 | 42.37 | 262,763 | -1.28(-2.94%) |
Dec 14, 2022 | 44.64 | 45.22 | 43.22 | 43.65 | 352,558 | -1.01(-2.26%) |
Dec 13, 2022 | 46.70 | 47.31 | 44.53 | 44.66 | 323,394 | -0.87(-1.90%) |
Dec 12, 2022 | 46.15 | 46.45 | 45.08 | 45.53 | 227,848 | -0.49(-1.07%) |
Dec 09, 2022 | 46.85 | 46.85 | 45.57 | 46.02 | 394,514 | -0.75(-1.61%) |
Dec 08, 2022 | 46.04 | 47.01 | 45.65 | 46.77 | 224,008 | +0.80(+1.74%) |
Dec 07, 2022 | 45.45 | 46.19 | 45.06 | 45.97 | 294,277 | +0.47(+1.02%) |
Dec 06, 2022 | 44.66 | 45.60 | 43.58 | 45.51 | 248,225 | +0.64(+1.42%) |
Dec 05, 2022 | 44.08 | 45.13 | 43.28 | 44.87 | 403,507 | +0.51(+1.16%) |
Dec 02, 2022 | 43.21 | 44.38 | 42.50 | 44.36 | 218,948 | +0.91(+2.09%) |
Dec 01, 2022 | 43.14 | 43.99 | 42.90 | 43.45 | 242,684 | +0.46(+1.08%) |
Nov 30, 2022 | 43.37 | 43.37 | 41.81 | 42.99 | 359,752 | -0.47(-1.09%) |
Nov 29, 2022 | 44.13 | 44.55 | 43.36 | 43.46 | 252,175 | -0.92(-2.07%) |
Nov 28, 2022 | 43.31 | 44.41 | 42.18 | 44.38 | 252,538 | +0.73(+1.67%) |
Nov 25, 2022 | 43.30 | 43.96 | 42.72 | 43.65 | 116,181 | +0.37(+0.85%) |
Nov 23, 2022 | 43.78 | 43.89 | 42.99 | 43.28 | 157,146 | -0.50(-1.14%) |
Nov 22, 2022 | 43.83 | 44.67 | 43.05 | 43.78 | 190,223 | +0.44(+1.03%) |
Nov 21, 2022 | 41.94 | 43.41 | 41.69 | 43.34 | 252,304 | +1.50(+3.59%) |
Nov 18, 2022 | 42.71 | 42.72 | 41.44 | 41.83 | 434,912 | +0.04(+0.09%) |
Nov 17, 2022 | 42.16 | 42.35 | 41.39 | 41.79 | 436,552 | -0.77(-1.80%) |
Nov 16, 2022 | 42.78 | 43.00 | 41.92 | 42.56 | 428,084 | -0.80(-1.85%) |
Nov 15, 2022 | 44.46 | 44.76 | 43.26 | 43.36 | 311,406 | -0.18(-0.41%) |
Nov 14, 2022 | 44.13 | 44.79 | 43.53 | 43.54 | 234,633 | -0.66(-1.50%) |
Nov 11, 2022 | 44.11 | 45.15 | 43.23 | 44.21 | 215,525 | -0.04(-0.09%) |
Nov 10, 2022 | 43.50 | 44.94 | 43.32 | 44.24 | 284,385 | +2.14(+5.07%) |
Nov 09, 2022 | 42.72 | 43.39 | 41.96 | 42.11 | 272,662 | -0.82(-1.92%) |
Nov 08, 2022 | 44.32 | 45.11 | 42.56 | 42.93 | 251,410 | -1.61(-3.61%) |
Nov 07, 2022 | 43.62 | 44.71 | 43.36 | 44.54 | 190,538 | +1.14(+2.64%) |
Nov 04, 2022 | 43.35 | 43.65 | 42.68 | 43.39 | 201,195 | +0.43(+0.99%) |
Nov 03, 2022 | 42.66 | 43.45 | 42.37 | 42.97 | 166,380 | +0.08(+0.18%) |
Nov 02, 2022 | 44.74 | 45.06 | 42.85 | 42.89 | 278,747 | -2.10(-4.66%) |
Nov 01, 2022 | 45.24 | 45.44 | 44.58 | 44.99 | 255,682 | -0.15(-0.34%) |
Oct 31, 2022 | 44.14 | 45.22 | 43.81 | 45.14 | 270,785 | +0.74(+1.66%) |
Oct 28, 2022 | 43.32 | 44.54 | 43.00 | 44.40 | 299,819 | +1.36(+3.16%) |
Oct 27, 2022 | 42.12 | 43.68 | 42.12 | 43.04 | 320,065 | +0.89(+2.11%) |
Oct 26, 2022 | 45.13 | 45.27 | 41.53 | 42.15 | 426,013 | -3.79(-8.25%) |
Oct 25, 2022 | 45.29 | 46.09 | 45.09 | 45.94 | 295,472 | +0.72(+1.59%) |
Oct 24, 2022 | 44.76 | 45.37 | 44.45 | 45.23 | 248,495 | +0.90(+2.03%) |
Oct 21, 2022 | 44.04 | 44.55 | 43.80 | 44.33 | 265,580 | +0.54(+1.23%) |
Oct 20, 2022 | 44.89 | 45.53 | 43.42 | 43.79 | 239,962 | -1.10(-2.44%) |
Oct 19, 2022 | 44.38 | 45.06 | 43.91 | 44.89 | 349,629 | +0.20(+0.44%) |
Oct 18, 2022 | 44.15 | 44.69 | 43.75 | 44.69 | 466,103 | +1.27(+2.92%) |
Oct 17, 2022 | 43.18 | 43.76 | 42.84 | 43.42 | 455,306 | +0.55(+1.28%) |
Oct 14, 2022 | 43.70 | 44.40 | 42.80 | 42.87 | 188,028 | -0.85(-1.95%) |
Oct 13, 2022 | 43.25 | 44.49 | 42.57 | 43.72 | 213,951 | -0.04(-0.09%) |
Oct 12, 2022 | 43.78 | 44.09 | 43.40 | 43.76 | 246,301 | -0.04(-0.09%) |
Oct 11, 2022 | 43.57 | 44.01 | 43.34 | 43.80 | 328,097 | +0.04(+0.09%) |
Oct 10, 2022 | 43.98 | 44.25 | 43.17 | 43.76 | 280,605 | -0.13(-0.30%) |
Oct 07, 2022 | 44.00 | 44.02 | 43.04 | 43.89 | 313,765 | -0.33(-0.75%) |
Oct 06, 2022 | 43.54 | 44.30 | 43.34 | 44.22 | 235,898 | +0.65(+1.50%) |
Oct 05, 2022 | 42.51 | 43.86 | 42.40 | 43.57 | 273,216 | +0.65(+1.52%) |
Oct 04, 2022 | 42.41 | 43.27 | 42.19 | 42.92 | 391,335 | +1.08(+2.58%) |
Oct 03, 2022 | 41.50 | 42.43 | 41.24 | 41.84 | 258,861 | +0.76(+1.84%) |
Sep 30, 2022 | 40.68 | 41.74 | 40.28 | 41.09 | 504,667 | +0.17(+0.42%) |
Sep 29, 2022 | 41.11 | 41.29 | 40.42 | 40.92 | 359,171 | -0.80(-1.93%) |
Sep 28, 2022 | 40.93 | 41.97 | 40.54 | 41.72 | 332,907 | +0.99(+2.44%) |
Sep 27, 2022 | 41.00 | 41.71 | 40.65 | 40.73 | 469,416 | -0.17(-0.42%) |
Sep 26, 2022 | 41.09 | 41.90 | 40.78 | 40.90 | 503,450 | -0.38(-0.92%) |
Sep 23, 2022 | 41.27 | 41.45 | 40.84 | 41.27 | 322,881 | -0.36(-0.86%) |
Sep 22, 2022 | 42.13 | 42.20 | 41.48 | 41.63 | 254,494 | -0.59(-1.39%) |
Sep 21, 2022 | 42.69 | 43.22 | 42.12 | 42.22 | 234,539 | -0.15(-0.36%) |
Sep 20, 2022 | 42.29 | 42.41 | 41.58 | 42.37 | 258,562 | -0.36(-0.84%) |
Sep 19, 2022 | 42.51 | 43.03 | 42.40 | 42.73 | 254,343 | +0.30(+0.71%) |
Sep 16, 2022 | 41.95 | 43.02 | 41.35 | 42.43 | 1,276,107 | +0.47(+1.13%) |
Sep 15, 2022 | 42.34 | 43.03 | 41.50 | 41.96 | 423,520 | -0.54(-1.27%) |
Sep 14, 2022 | 42.76 | 43.05 | 42.10 | 42.49 | 287,229 | -0.17(-0.40%) |
Sep 13, 2022 | 44.44 | 44.44 | 42.61 | 42.66 | 212,108 | -2.69(-5.94%) |
Sep 12, 2022 | 44.83 | 45.47 | 44.47 | 45.36 | 257,036 | +0.89(+2.00%) |
Sep 09, 2022 | 44.34 | 44.94 | 43.83 | 44.47 | 215,115 | +0.31(+0.71%) |
Sep 08, 2022 | 44.21 | 45.20 | 43.40 | 44.16 | 231,297 | -0.46(-1.04%) |
Sep 07, 2022 | 43.06 | 44.67 | 42.58 | 44.62 | 205,832 | +1.68(+3.92%) |
Sep 06, 2022 | 43.64 | 43.64 | 42.67 | 42.94 | 214,281 | -0.70(-1.60%) |
Sep 02, 2022 | 43.96 | 44.39 | 43.33 | 43.64 | 201,910 | -0.07(-0.15%) |
Sep 01, 2022 | 43.24 | 43.83 | 43.06 | 43.70 | 187,202 | -0.08(-0.17%) |
Aug 31, 2022 | 44.04 | 44.57 | 43.60 | 43.78 | 172,998 | -0.34(-0.77%) |
Aug 30, 2022 | 44.74 | 44.74 | 43.79 | 44.12 | 261,682 | -0.12(-0.28%) |
Aug 29, 2022 | 44.58 | 44.98 | 44.18 | 44.24 | 259,844 | -0.67(-1.49%) |
Aug 26, 2022 | 45.98 | 46.27 | 44.87 | 44.91 | 313,586 | -0.86(-1.88%) |
Aug 25, 2022 | 45.24 | 45.96 | 44.99 | 45.77 | 230,572 | +0.82(+1.83%) |
Aug 24, 2022 | 45.87 | 46.77 | 44.87 | 44.95 | 402,402 | -1.14(-2.48%) |
Aug 23, 2022 | 46.78 | 47.30 | 46.07 | 46.10 | 356,726 | -0.29(-0.63%) |
Aug 22, 2022 | 47.53 | 47.53 | 46.23 | 46.39 | 280,939 | -1.30(-2.74%) |
Aug 19, 2022 | 48.28 | 48.28 | 47.47 | 47.69 | 303,173 | -0.86(-1.76%) |
Aug 18, 2022 | 49.30 | 49.30 | 48.38 | 48.55 | 231,602 | -0.84(-1.69%) |
Aug 17, 2022 | 49.48 | 49.66 | 48.85 | 49.39 | 199,732 | -0.99(-1.96%) |
Aug 16, 2022 | 49.12 | 50.76 | 48.46 | 50.37 | 232,804 | +1.32(+2.68%) |
Aug 15, 2022 | 49.04 | 50.13 | 48.14 | 49.06 | 201,047 | -0.10(-0.21%) |
Aug 12, 2022 | 49.56 | 49.70 | 48.36 | 49.16 | 261,019 | +0.03(+0.06%) |
Aug 11, 2022 | 48.78 | 49.61 | 48.55 | 49.13 | 280,226 | +0.71(+1.48%) |
Aug 10, 2022 | 49.13 | 49.31 | 48.39 | 48.42 | 277,594 | +0.11(+0.23%) |
Aug 09, 2022 | 48.52 | 48.52 | 47.37 | 48.30 | 338,407 | -0.12(-0.25%) |
Aug 08, 2022 | 47.84 | 49.22 | 47.84 | 48.43 | 313,967 | +0.77(+1.62%) |
Aug 05, 2022 | 46.78 | 47.71 | 46.48 | 47.66 | 255,033 | +0.35(+0.74%) |
Aug 04, 2022 | 48.35 | 48.60 | 47.28 | 47.31 | 207,813 | -1.20(-2.48%) |
Aug 03, 2022 | 47.17 | 48.70 | 46.69 | 48.51 | 371,221 | +1.76(+3.76%) |
Aug 02, 2022 | 47.58 | 47.70 | 46.66 | 46.75 | 321,426 | -1.00(-2.09%) |