Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 41.65 | 42.50 | 41.57 | 42.42 | 687,689 | +0.90(+2.17%) |
Jul 28, 2023 | 41.97 | 42.10 | 41.25 | 41.52 | 594,543 | -0.13(-0.31%) |
Jul 27, 2023 | 42.08 | 42.47 | 41.63 | 41.65 | 977,071 | -0.34(-0.81%) |
Jul 26, 2023 | 42.14 | 42.54 | 41.88 | 41.99 | 715,183 | -0.13(-0.31%) |
Jul 25, 2023 | 42.75 | 42.84 | 41.85 | 42.12 | 1,032,341 | -0.46(-1.09%) |
Jul 24, 2023 | 42.79 | 43.18 | 42.51 | 42.58 | 1,083,945 | -0.39(-0.90%) |
Jul 21, 2023 | 43.30 | 43.44 | 42.92 | 42.97 | 579,343 | -0.25(-0.57%) |
Jul 20, 2023 | 42.97 | 43.43 | 42.41 | 43.21 | 563,855 | +0.46(+1.08%) |
Jul 19, 2023 | 42.58 | 42.85 | 42.34 | 42.75 | 771,625 | +0.39(+0.91%) |
Jul 18, 2023 | 42.54 | 42.86 | 42.01 | 42.36 | 826,856 | -0.27(-0.64%) |
Jul 17, 2023 | 42.86 | 43.22 | 42.51 | 42.64 | 971,413 | -0.38(-0.88%) |
Jul 14, 2023 | 42.98 | 43.16 | 42.39 | 43.02 | 1,038,964 | -0.41(-0.94%) |
Jul 13, 2023 | 43.83 | 44.09 | 43.08 | 43.42 | 2,340,765 | -0.40(-0.91%) |
Jul 12, 2023 | 44.69 | 45.05 | 43.73 | 43.82 | 1,219,217 | -0.18(-0.41%) |
Jul 11, 2023 | 44.86 | 44.95 | 43.81 | 44.00 | 1,645,399 | -0.62(-1.40%) |
Jul 10, 2023 | 44.44 | 44.77 | 44.33 | 44.62 | 401,083 | +0.12(+0.28%) |
Jul 07, 2023 | 44.28 | 44.86 | 44.28 | 44.50 | 714,509 | +0.09(+0.19%) |
Jul 06, 2023 | 44.00 | 44.56 | 43.49 | 44.41 | 492,183 | -0.17(-0.38%) |
Jul 05, 2023 | 44.45 | 45.05 | 43.93 | 44.58 | 485,373 | -0.03(-0.06%) |
Jul 03, 2023 | 44.15 | 44.72 | 44.09 | 44.61 | 251,706 | +0.42(+0.94%) |
Jun 30, 2023 | 44.63 | 44.69 | 43.56 | 44.20 | 824,571 | -0.16(-0.36%) |
Jun 29, 2023 | 43.15 | 44.40 | 43.15 | 44.36 | 1,084,204 | +1.21(+2.81%) |
Jun 28, 2023 | 42.65 | 43.26 | 42.18 | 43.14 | 889,375 | +0.44(+1.03%) |
Jun 27, 2023 | 41.86 | 42.89 | 41.77 | 42.70 | 335,691 | +0.81(+1.93%) |
Jun 26, 2023 | 41.06 | 42.14 | 40.93 | 41.89 | 294,203 | +0.88(+2.15%) |
Jun 23, 2023 | 41.08 | 41.49 | 40.88 | 41.01 | 484,923 | -0.38(-0.91%) |
Jun 22, 2023 | 41.74 | 41.76 | 40.87 | 41.39 | 737,018 | -0.27(-0.65%) |
Jun 21, 2023 | 42.32 | 42.32 | 41.57 | 41.66 | 478,044 | -0.70(-1.66%) |
Jun 20, 2023 | 43.50 | 43.51 | 42.33 | 42.36 | 617,242 | -0.63(-1.46%) |
Jun 16, 2023 | 43.11 | 43.37 | 42.79 | 42.99 | 837,877 | +0.04(+0.09%) |
Jun 15, 2023 | 42.75 | 42.99 | 42.34 | 42.96 | 329,784 | +3.46(+8.76%) |
May 08, 2023 | 39.55 | 39.57 | 39.03 | 39.50 | 278,793 | +0.05(+0.12%) |
May 05, 2023 | 39.72 | 39.99 | 39.17 | 39.45 | 319,229 | +0.11(+0.28%) |
May 04, 2023 | 38.83 | 39.73 | 38.61 | 39.34 | 363,993 | +0.37(+0.96%) |
May 03, 2023 | 38.69 | 39.77 | 38.51 | 38.96 | 1,024,471 | +0.53(+1.38%) |
May 02, 2023 | 38.70 | 38.91 | 37.98 | 38.43 | 386,788 | -0.48(-1.22%) |
May 01, 2023 | 39.00 | 39.23 | 38.67 | 38.91 | 443,544 | -0.22(-0.57%) |
Apr 28, 2023 | 38.91 | 39.26 | 38.63 | 39.13 | 1,007,769 | +0.23(+0.60%) |
Apr 27, 2023 | 36.92 | 39.24 | 36.39 | 38.90 | 1,274,077 | +1.64(+4.39%) |
Apr 26, 2023 | 37.63 | 37.86 | 37.26 | 37.26 | 572,671 | -0.47(-1.25%) |
Apr 25, 2023 | 37.17 | 37.82 | 37.17 | 37.73 | 652,001 | +0.31(+0.82%) |
Apr 24, 2023 | 37.23 | 37.44 | 36.74 | 37.43 | 478,767 | +0.23(+0.62%) |
Apr 21, 2023 | 37.45 | 37.70 | 36.78 | 37.20 | 769,238 | -0.14(-0.37%) |
Apr 20, 2023 | 37.05 | 37.48 | 37.05 | 37.34 | 311,803 | -0.13(-0.35%) |
Apr 19, 2023 | 36.39 | 37.48 | 36.32 | 37.47 | 497,247 | +0.87(+2.38%) |
Apr 18, 2023 | 36.82 | 36.91 | 36.49 | 36.60 | 292,429 | -0.23(-0.63%) |
Apr 17, 2023 | 36.77 | 36.85 | 36.24 | 36.83 | 779,124 | +0.11(+0.30%) |
Apr 14, 2023 | 36.80 | 37.13 | 36.12 | 36.72 | 595,563 | +0.06(+0.15%) |
Apr 13, 2023 | 36.13 | 36.73 | 35.86 | 36.66 | 627,139 | +0.52(+1.44%) |
Apr 12, 2023 | 37.17 | 37.18 | 36.06 | 36.14 | 748,614 | -0.63(-1.71%) |
Apr 11, 2023 | 36.09 | 37.08 | 35.98 | 36.77 | 755,272 | +0.87(+2.43%) |
Apr 10, 2023 | 35.34 | 35.93 | 35.21 | 35.90 | 585,724 | +0.47(+1.33%) |
Apr 06, 2023 | 35.19 | 35.44 | 34.83 | 35.43 | 381,237 | +0.44(+1.27%) |
Apr 05, 2023 | 35.53 | 35.76 | 34.81 | 34.98 | 627,926 | -0.69(-1.92%) |
Apr 04, 2023 | 35.78 | 35.85 | 35.05 | 35.67 | 517,601 | +0.07(+0.21%) |
Apr 03, 2023 | 35.30 | 35.78 | 35.22 | 35.60 | 585,279 | +0.31(+0.87%) |
Mar 31, 2023 | 34.50 | 35.33 | 34.50 | 35.29 | 634,594 | +1.04(+3.03%) |
Mar 30, 2023 | 34.60 | 34.83 | 34.09 | 34.25 | 743,279 | +0.07(+0.20%) |
Mar 29, 2023 | 34.05 | 34.26 | 33.76 | 34.18 | 773,293 | +0.35(+1.03%) |
Mar 28, 2023 | 32.60 | 34.11 | 32.44 | 33.83 | 1,686,858 | +1.05(+3.20%) |
Mar 27, 2023 | 33.00 | 33.25 | 32.69 | 32.79 | 444,854 | +0.34(+1.05%) |
Mar 24, 2023 | 31.42 | 32.45 | 31.19 | 32.45 | 497,928 | +0.79(+2.50%) |
Mar 23, 2023 | 32.10 | 32.44 | 31.48 | 31.65 | 707,729 | -0.17(-0.52%) |
Mar 22, 2023 | 33.60 | 33.60 | 31.79 | 31.82 | 800,650 | -1.98(-5.85%) |
Mar 21, 2023 | 34.24 | 34.44 | 33.65 | 33.80 | 436,998 | -0.01(-0.03%) |
Mar 20, 2023 | 33.24 | 34.07 | 33.16 | 33.81 | 557,592 | +0.97(+2.97%) |
Mar 17, 2023 | 34.03 | 34.03 | 32.72 | 32.83 | 1,106,834 | -1.37(-4.01%) |
Mar 16, 2023 | 35.09 | 35.11 | 33.90 | 34.20 | 615,217 | -1.21(-3.43%) |
Mar 15, 2023 | 35.05 | 35.81 | 34.83 | 35.41 | 894,606 | -0.23(-0.64%) |
Mar 14, 2023 | 36.01 | 36.56 | 35.26 | 35.64 | 638,227 | +0.48(+1.36%) |
Mar 13, 2023 | 34.29 | 35.53 | 34.18 | 35.17 | 763,141 | +0.54(+1.57%) |
Mar 10, 2023 | 35.96 | 36.03 | 34.34 | 34.62 | 586,981 | -1.33(-3.71%) |
Mar 09, 2023 | 36.99 | 37.19 | 35.90 | 35.96 | 514,154 | -1.18(-3.17%) |
Mar 08, 2023 | 37.14 | 37.52 | 36.93 | 37.13 | 313,482 | +0.01(+0.02%) |
Mar 07, 2023 | 37.69 | 37.73 | 37.04 | 37.12 | 330,264 | -0.51(-1.34%) |
Mar 06, 2023 | 38.05 | 38.17 | 37.62 | 37.63 | 398,361 | -0.32(-0.85%) |
Mar 03, 2023 | 37.53 | 37.99 | 37.44 | 37.95 | 390,095 | +0.59(+1.57%) |
Mar 02, 2023 | 37.16 | 37.41 | 36.94 | 37.36 | 335,647 | +0.00(+0.00%) |
Mar 01, 2023 | 37.34 | 37.60 | 37.07 | 37.36 | 439,968 | -0.18(-0.49%) |
Feb 28, 2023 | 37.68 | 38.01 | 37.51 | 37.55 | 576,714 | -0.18(-0.49%) |
Feb 27, 2023 | 37.83 | 38.35 | 37.54 | 37.73 | 386,542 | +0.35(+0.95%) |
Feb 24, 2023 | 37.96 | 38.18 | 37.00 | 37.38 | 619,224 | -1.10(-2.85%) |
Feb 23, 2023 | 38.33 | 38.58 | 37.70 | 38.47 | 501,114 | +0.43(+1.13%) |
Feb 22, 2023 | 38.16 | 38.60 | 37.93 | 38.04 | 461,707 | +0.03(+0.07%) |
Feb 21, 2023 | 38.36 | 38.58 | 37.75 | 38.02 | 439,466 | -0.62(-1.61%) |
Feb 17, 2023 | 38.69 | 38.81 | 38.19 | 38.64 | 325,464 | -0.17(-0.45%) |
Feb 16, 2023 | 38.88 | 39.46 | 38.69 | 38.81 | 401,314 | -0.58(-1.46%) |
Feb 15, 2023 | 38.56 | 39.42 | 38.36 | 39.39 | 350,814 | +0.50(+1.29%) |
Feb 14, 2023 | 38.90 | 39.48 | 38.61 | 38.88 | 322,324 | -0.47(-1.18%) |
Feb 13, 2023 | 38.76 | 39.45 | 38.69 | 39.35 | 348,959 | +0.63(+1.63%) |
Feb 10, 2023 | 38.42 | 38.77 | 38.29 | 38.72 | 245,942 | +0.27(+0.71%) |
Feb 09, 2023 | 39.50 | 39.56 | 38.26 | 38.45 | 619,152 | -0.61(-1.57%) |
Feb 08, 2023 | 39.32 | 39.53 | 38.99 | 39.06 | 494,505 | -0.33(-0.83%) |
Feb 07, 2023 | 38.99 | 39.64 | 38.66 | 39.39 | 613,386 | +0.15(+0.37%) |
Feb 06, 2023 | 38.63 | 39.32 | 38.29 | 39.24 | 520,550 | +0.26(+0.66%) |
Feb 03, 2023 | 39.09 | 39.30 | 38.49 | 38.98 | 864,415 | -0.75(-1.88%) |
Feb 02, 2023 | 39.25 | 40.17 | 39.07 | 39.73 | 636,881 | +0.78(+1.99%) |
Feb 01, 2023 | 38.60 | 39.21 | 37.94 | 38.96 | 513,298 | +0.16(+0.42%) |
Jan 31, 2023 | 38.12 | 38.91 | 38.02 | 38.79 | 760,515 | +0.64(+1.68%) |
Jan 30, 2023 | 38.42 | 38.77 | 37.90 | 38.15 | 644,260 | -0.57(-1.47%) |
Jan 27, 2023 | 38.21 | 39.09 | 38.13 | 38.72 | 973,957 | +0.59(+1.55%) |
Jan 26, 2023 | 37.79 | 38.16 | 37.64 | 38.13 | 391,135 | +0.53(+1.40%) |
Jan 25, 2023 | 37.38 | 37.73 | 37.21 | 37.61 | 398,750 | +0.07(+0.19%) |
Jan 24, 2023 | 37.34 | 37.78 | 37.16 | 37.54 | 401,297 | -0.05(-0.12%) |
Jan 23, 2023 | 36.75 | 37.67 | 36.46 | 37.58 | 477,689 | +0.93(+2.55%) |
Jan 20, 2023 | 36.11 | 36.66 | 35.75 | 36.65 | 357,443 | +0.56(+1.56%) |
Jan 19, 2023 | 36.09 | 36.21 | 35.65 | 36.08 | 470,399 | -0.32(-0.87%) |
Jan 18, 2023 | 37.20 | 37.32 | 36.37 | 36.40 | 544,630 | -0.64(-1.74%) |
Jan 17, 2023 | 36.28 | 37.08 | 36.11 | 37.05 | 690,366 | +0.88(+2.43%) |
Jan 13, 2023 | 35.83 | 36.39 | 35.60 | 36.17 | 921,297 | +0.17(+0.48%) |
Jan 12, 2023 | 35.60 | 36.10 | 35.20 | 35.99 | 702,876 | +0.60(+1.69%) |
Jan 11, 2023 | 34.41 | 35.40 | 34.16 | 35.39 | 957,346 | +1.43(+4.22%) |
Jan 10, 2023 | 33.58 | 34.06 | 33.40 | 33.96 | 475,249 | +0.26(+0.78%) |
Jan 09, 2023 | 33.71 | 34.41 | 33.62 | 33.70 | 607,487 | +0.04(+0.11%) |
Jan 06, 2023 | 32.95 | 33.75 | 32.95 | 33.66 | 558,852 | +0.83(+2.54%) |
Jan 05, 2023 | 33.52 | 33.57 | 32.79 | 32.83 | 782,803 | -0.96(-2.85%) |
Jan 04, 2023 | 33.83 | 34.90 | 33.59 | 33.79 | 999,366 | +0.34(+1.03%) |
Jan 03, 2023 | 34.40 | 34.68 | 33.30 | 33.44 | 924,625 | -0.78(-2.28%) |
Dec 30, 2022 | 34.05 | 34.25 | 33.59 | 34.22 | 760,324 | -0.01(-0.03%) |
Dec 29, 2022 | 33.98 | 34.50 | 33.86 | 34.23 | 681,188 | +0.56(+1.66%) |
Dec 28, 2022 | 34.37 | 34.53 | 33.65 | 33.68 | 837,363 | -0.79(-2.30%) |
Dec 27, 2022 | 34.54 | 34.80 | 34.14 | 34.47 | 754,614 | -0.04(-0.10%) |
Dec 23, 2022 | 33.61 | 34.59 | 33.47 | 34.50 | 587,379 | +0.73(+2.16%) |
Dec 22, 2022 | 34.85 | 34.90 | 32.88 | 33.77 | 1,466,898 | -1.58(-4.46%) |
Dec 21, 2022 | 35.44 | 36.09 | 35.31 | 35.35 | 750,812 | +0.27(+0.77%) |
Dec 20, 2022 | 35.50 | 35.67 | 34.95 | 35.08 | 598,148 | -0.50(-1.42%) |
Dec 19, 2022 | 36.15 | 36.15 | 35.25 | 35.58 | 612,591 | -0.64(-1.77%) |
Dec 16, 2022 | 36.48 | 36.70 | 35.55 | 36.22 | 1,177,386 | -0.44(-1.20%) |
Dec 15, 2022 | 36.61 | 36.89 | 36.44 | 36.67 | 601,403 | -0.38(-1.02%) |
Dec 14, 2022 | 36.73 | 37.68 | 36.73 | 37.04 | 734,485 | +0.09(+0.24%) |
Dec 13, 2022 | 37.66 | 37.88 | 36.79 | 36.95 | 699,113 | +0.32(+0.86%) |
Dec 12, 2022 | 36.79 | 36.99 | 36.13 | 36.64 | 799,003 | -0.09(-0.25%) |
Dec 09, 2022 | 36.67 | 36.95 | 36.57 | 36.73 | 705,475 | +0.00(+0.00%) |
Dec 08, 2022 | 37.03 | 37.33 | 36.66 | 36.73 | 401,660 | -0.01(-0.02%) |
Dec 07, 2022 | 36.49 | 37.58 | 36.29 | 36.74 | 403,417 | +0.13(+0.34%) |
Dec 06, 2022 | 36.54 | 36.86 | 36.18 | 36.61 | 356,903 | -0.04(-0.10%) |
Dec 05, 2022 | 37.33 | 37.45 | 36.58 | 36.65 | 342,405 | -0.77(-2.07%) |
Dec 02, 2022 | 37.21 | 37.67 | 36.93 | 37.42 | 315,530 | +0.02(+0.05%) |
Dec 01, 2022 | 37.75 | 38.27 | 37.21 | 37.40 | 492,929 | -0.07(-0.19%) |
Nov 30, 2022 | 36.71 | 37.49 | 36.31 | 37.48 | 514,521 | +0.76(+2.06%) |
Nov 29, 2022 | 36.29 | 36.76 | 36.00 | 36.72 | 313,191 | +0.68(+1.89%) |
Nov 28, 2022 | 36.59 | 37.03 | 35.93 | 36.04 | 495,943 | -0.80(-2.16%) |
Nov 25, 2022 | 36.42 | 36.94 | 36.37 | 36.84 | 220,002 | +0.53(+1.45%) |
Nov 23, 2022 | 36.59 | 36.77 | 36.27 | 36.31 | 273,343 | -0.29(-0.78%) |
Nov 22, 2022 | 36.18 | 36.65 | 35.99 | 36.59 | 293,928 | +0.71(+1.97%) |
Nov 21, 2022 | 35.60 | 36.12 | 35.54 | 35.89 | 233,501 | +0.08(+0.22%) |
Nov 18, 2022 | 36.10 | 36.18 | 35.71 | 35.81 | 264,428 | +0.29(+0.81%) |
Nov 17, 2022 | 34.97 | 35.54 | 34.87 | 35.52 | 542,865 | +0.23(+0.66%) |
Nov 16, 2022 | 35.53 | 35.92 | 35.23 | 35.29 | 351,257 | -0.44(-1.23%) |
Nov 15, 2022 | 35.30 | 35.77 | 34.97 | 35.73 | 637,980 | +0.95(+2.73%) |
Nov 14, 2022 | 35.23 | 35.62 | 34.76 | 34.78 | 303,281 | -0.60(-1.69%) |
Nov 11, 2022 | 35.95 | 36.19 | 35.24 | 35.38 | 735,150 | -0.45(-1.25%) |
Nov 10, 2022 | 35.56 | 36.47 | 35.26 | 35.82 | 896,875 | +1.66(+4.87%) |
Nov 09, 2022 | 34.89 | 35.32 | 34.09 | 34.16 | 561,294 | -0.89(-2.55%) |
Nov 08, 2022 | 35.17 | 35.47 | 34.72 | 35.06 | 415,035 | +0.09(+0.26%) |
Nov 07, 2022 | 35.38 | 35.59 | 34.40 | 34.97 | 353,588 | -0.17(-0.48%) |
Nov 04, 2022 | 34.84 | 35.39 | 34.38 | 35.14 | 333,229 | +0.89(+2.61%) |
Nov 03, 2022 | 33.33 | 34.56 | 33.17 | 34.24 | 416,282 | +0.30(+0.90%) |
Nov 02, 2022 | 34.58 | 34.98 | 33.78 | 33.94 | 487,280 | -1.01(-2.89%) |
Nov 01, 2022 | 34.95 | 35.21 | 34.70 | 34.95 | 469,798 | +0.42(+1.22%) |
Oct 31, 2022 | 34.49 | 34.83 | 34.39 | 34.53 | 564,036 | -0.21(-0.59%) |
Oct 28, 2022 | 34.30 | 34.86 | 34.13 | 34.73 | 618,342 | +0.45(+1.32%) |
Oct 27, 2022 | 34.61 | 34.67 | 34.08 | 34.28 | 471,775 | +0.14(+0.42%) |
Oct 26, 2022 | 34.19 | 34.48 | 33.92 | 34.14 | 491,429 | -0.02(-0.05%) |
Oct 25, 2022 | 33.13 | 34.42 | 33.13 | 34.16 | 410,163 | +1.11(+3.36%) |
Oct 24, 2022 | 33.53 | 33.78 | 32.78 | 33.05 | 383,756 | -0.10(-0.29%) |
Oct 21, 2022 | 32.60 | 33.20 | 32.23 | 33.15 | 365,903 | +0.59(+1.80%) |
Oct 20, 2022 | 32.86 | 33.34 | 32.51 | 32.56 | 426,374 | -0.27(-0.81%) |
Oct 19, 2022 | 33.26 | 33.61 | 32.69 | 32.83 | 347,031 | -0.96(-2.84%) |
Oct 18, 2022 | 33.86 | 34.35 | 33.55 | 33.78 | 457,275 | +0.63(+1.90%) |
Oct 17, 2022 | 33.26 | 33.80 | 33.04 | 33.15 | 500,548 | +0.57(+1.74%) |
Oct 14, 2022 | 33.26 | 33.71 | 32.51 | 32.59 | 556,667 | -0.46(-1.40%) |
Oct 13, 2022 | 32.15 | 33.32 | 31.80 | 33.05 | 498,156 | +0.49(+1.50%) |
Oct 12, 2022 | 31.97 | 32.87 | 31.62 | 32.56 | 727,012 | +0.54(+1.69%) |
Oct 11, 2022 | 31.83 | 32.07 | 31.23 | 32.02 | 991,468 | +0.20(+0.61%) |
Oct 10, 2022 | 32.00 | 32.51 | 31.82 | 31.82 | 527,999 | +0.03(+0.08%) |
Oct 07, 2022 | 32.27 | 32.50 | 31.53 | 31.80 | 537,411 | -0.69(-2.13%) |
Oct 06, 2022 | 33.03 | 33.22 | 32.33 | 32.49 | 566,585 | -0.60(-1.82%) |
Oct 05, 2022 | 33.10 | 33.24 | 32.31 | 33.09 | 479,558 | -0.67(-2.00%) |
Oct 04, 2022 | 32.74 | 33.77 | 32.52 | 33.77 | 655,295 | +1.68(+5.23%) |
Oct 03, 2022 | 32.43 | 32.43 | 31.56 | 32.09 | 583,096 | +0.24(+0.75%) |
Sep 30, 2022 | 31.44 | 32.11 | 31.41 | 31.85 | 864,706 | +0.59(+1.88%) |
Sep 29, 2022 | 32.51 | 32.71 | 30.71 | 31.26 | 1,210,906 | -1.74(-5.26%) |
Sep 28, 2022 | 32.71 | 33.61 | 32.38 | 33.00 | 1,692,589 | +0.68(+2.10%) |
Sep 27, 2022 | 32.18 | 32.67 | 31.85 | 32.32 | 1,034,998 | +0.54(+1.69%) |
Sep 26, 2022 | 33.50 | 33.53 | 31.47 | 31.78 | 1,115,993 | -2.03(-6.00%) |
Sep 23, 2022 | 33.90 | 34.31 | 33.25 | 33.81 | 801,428 | -0.64(-1.87%) |
Sep 22, 2022 | 36.74 | 36.74 | 34.45 | 34.45 | 998,373 | -2.23(-6.08%) |
Sep 21, 2022 | 37.20 | 37.46 | 36.67 | 36.68 | 1,576,177 | -0.19(-0.50%) |
Sep 20, 2022 | 36.73 | 36.93 | 36.44 | 36.87 | 1,292,309 | -0.21(-0.57%) |
Sep 19, 2022 | 36.16 | 37.25 | 36.15 | 37.08 | 1,205,089 | +0.48(+1.30%) |
Sep 16, 2022 | 36.82 | 37.03 | 35.86 | 36.60 | 1,055,361 | -0.49(-1.33%) |
Sep 15, 2022 | 37.45 | 37.95 | 37.07 | 37.10 | 503,157 | -0.25(-0.66%) |
Sep 14, 2022 | 37.73 | 37.73 | 36.74 | 37.34 | 689,010 | -0.43(-1.14%) |
Sep 13, 2022 | 38.59 | 38.91 | 37.51 | 37.78 | 683,807 | -1.82(-4.61%) |
Sep 12, 2022 | 38.96 | 39.65 | 38.79 | 39.60 | 540,106 | +1.02(+2.65%) |
Sep 09, 2022 | 38.33 | 38.78 | 38.11 | 38.58 | 492,765 | +0.72(+1.91%) |
Sep 08, 2022 | 37.14 | 38.04 | 37.03 | 37.86 | 613,668 | +0.39(+1.04%) |
Sep 07, 2022 | 37.23 | 37.67 | 36.97 | 37.47 | 838,637 | +0.36(+0.97%) |
Sep 06, 2022 | 37.27 | 37.50 | 36.52 | 37.11 | 772,473 | -0.11(-0.28%) |
Sep 02, 2022 | 38.15 | 38.29 | 37.15 | 37.21 | 526,386 | -0.47(-1.24%) |
Sep 01, 2022 | 38.10 | 38.14 | 37.18 | 37.68 | 845,768 | -0.66(-1.72%) |
Aug 31, 2022 | 39.01 | 39.11 | 38.26 | 38.34 | 623,264 | -0.48(-1.25%) |
Aug 30, 2022 | 39.56 | 39.64 | 38.78 | 38.83 | 472,930 | -0.56(-1.42%) |
Aug 29, 2022 | 39.67 | 39.81 | 39.34 | 39.39 | 587,571 | -0.52(-1.30%) |
Aug 26, 2022 | 40.70 | 40.89 | 39.74 | 39.90 | 1,016,383 | -0.90(-2.21%) |
Aug 25, 2022 | 40.77 | 41.14 | 40.70 | 40.81 | 731,482 | +0.27(+0.67%) |
Aug 24, 2022 | 41.19 | 41.26 | 40.35 | 40.53 | 1,432,614 | -0.99(-2.38%) |
Aug 23, 2022 | 42.11 | 42.38 | 41.51 | 41.52 | 662,031 | -0.45(-1.06%) |
Aug 22, 2022 | 41.87 | 42.48 | 41.78 | 41.97 | 833,311 | -0.52(-1.22%) |
Aug 19, 2022 | 43.25 | 43.63 | 40.73 | 42.49 | 2,623,392 | -2.84(-6.26%) |
Aug 18, 2022 | 45.08 | 45.60 | 44.87 | 45.33 | 549,554 | +0.27(+0.60%) |
Aug 17, 2022 | 47.48 | 47.60 | 43.95 | 45.05 | 1,520,175 | -3.50(-7.20%) |
Aug 16, 2022 | 48.55 | 48.80 | 48.27 | 48.55 | 419,810 | -0.02(-0.04%) |
Aug 15, 2022 | 48.57 | 48.98 | 48.41 | 48.57 | 344,307 | +0.06(+0.13%) |
Aug 12, 2022 | 48.16 | 48.69 | 48.04 | 48.51 | 274,967 | +0.66(+1.37%) |
Aug 11, 2022 | 47.81 | 48.30 | 47.55 | 47.85 | 333,891 | +0.34(+0.72%) |
Aug 10, 2022 | 47.25 | 47.70 | 47.10 | 47.51 | 342,783 | +0.76(+1.63%) |
Aug 09, 2022 | 46.44 | 46.75 | 46.27 | 46.75 | 400,996 | +0.39(+0.83%) |
Aug 08, 2022 | 46.27 | 47.07 | 46.19 | 46.36 | 394,442 | +0.41(+0.90%) |
Aug 05, 2022 | 45.50 | 45.99 | 45.09 | 45.95 | 348,362 | +0.39(+0.87%) |
Aug 04, 2022 | 46.04 | 46.21 | 45.40 | 45.55 | 446,451 | -0.60(-1.31%) |
Aug 03, 2022 | 46.86 | 47.32 | 46.16 | 46.16 | 485,535 | -0.49(-1.05%) |
Aug 02, 2022 | 47.84 | 47.86 | 46.49 | 46.65 | 645,482 | -0.95(-1.99%) |