Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 38.65 | 39.28 | 38.53 | 39.15 | 547,371 | +0.48(+1.24%) |
May 30, 2023 | 39.05 | 39.34 | 38.58 | 38.67 | 348,525 | -0.17(-0.45%) |
May 26, 2023 | 38.51 | 38.88 | 38.07 | 38.85 | 421,348 | +0.35(+0.92%) |
May 25, 2023 | 38.88 | 38.92 | 38.29 | 38.49 | 372,605 | -0.36(-0.94%) |
May 24, 2023 | 39.07 | 39.20 | 38.78 | 38.86 | 281,140 | -0.41(-1.04%) |
May 23, 2023 | 39.50 | 39.84 | 39.24 | 39.27 | 348,280 | -0.13(-0.33%) |
May 22, 2023 | 39.30 | 39.52 | 39.07 | 39.40 | 302,410 | +0.26(+0.67%) |
May 19, 2023 | 39.40 | 39.63 | 38.85 | 39.14 | 333,509 | +0.11(+0.29%) |
May 18, 2023 | 38.91 | 39.31 | 38.77 | 39.03 | 365,262 | -0.15(-0.38%) |
May 17, 2023 | 39.02 | 39.37 | 38.78 | 39.17 | 376,709 | +0.35(+0.91%) |
May 16, 2023 | 39.21 | 39.23 | 38.59 | 38.82 | 580,123 | -0.28(-0.72%) |
May 15, 2023 | 38.41 | 39.56 | 38.19 | 39.10 | 500,549 | +0.90(+2.34%) |
May 12, 2023 | 38.90 | 38.90 | 37.98 | 38.20 | 384,066 | -0.61(-1.56%) |
May 11, 2023 | 39.01 | 39.17 | 38.70 | 38.81 | 506,221 | -0.44(-1.12%) |
May 10, 2023 | 39.63 | 39.73 | 38.97 | 39.25 | 383,500 | +0.11(+0.29%) |
May 09, 2023 | 39.24 | 39.46 | 38.78 | 39.14 | 315,921 | -0.35(-0.90%) |
May 08, 2023 | 39.55 | 39.57 | 39.03 | 39.49 | 278,823 | +0.05(+0.12%) |
May 05, 2023 | 39.72 | 39.99 | 39.17 | 39.45 | 319,264 | +0.11(+0.28%) |
May 04, 2023 | 38.83 | 39.72 | 38.61 | 39.33 | 364,032 | +0.37(+0.96%) |
May 03, 2023 | 38.69 | 39.76 | 38.50 | 38.96 | 1,024,581 | +0.53(+1.38%) |
May 02, 2023 | 38.70 | 38.90 | 37.97 | 38.43 | 386,830 | -0.48(-1.22%) |
May 01, 2023 | 39.00 | 39.22 | 38.66 | 38.90 | 443,592 | -0.22(-0.57%) |
Apr 28, 2023 | 38.90 | 39.25 | 38.62 | 39.13 | 1,007,878 | +0.23(+0.60%) |
Apr 27, 2023 | 36.92 | 39.24 | 36.38 | 38.90 | 1,274,215 | +1.64(+4.39%) |
Apr 26, 2023 | 37.63 | 37.85 | 37.26 | 37.26 | 572,733 | -0.47(-1.25%) |
Apr 25, 2023 | 37.17 | 37.81 | 37.17 | 37.73 | 652,071 | +0.31(+0.82%) |
Apr 24, 2023 | 37.22 | 37.43 | 36.74 | 37.43 | 478,819 | +0.23(+0.62%) |
Apr 21, 2023 | 37.44 | 37.70 | 36.78 | 37.19 | 769,321 | -0.14(-0.37%) |
Apr 20, 2023 | 37.05 | 37.48 | 37.05 | 37.33 | 311,837 | -0.13(-0.35%) |
Apr 19, 2023 | 36.39 | 37.48 | 36.31 | 37.46 | 497,301 | +0.87(+2.38%) |
Apr 18, 2023 | 36.81 | 36.91 | 36.49 | 36.59 | 292,461 | -0.23(-0.63%) |
Apr 17, 2023 | 36.77 | 36.84 | 36.24 | 36.82 | 779,208 | +0.11(+0.30%) |
Apr 14, 2023 | 36.80 | 37.13 | 36.12 | 36.71 | 595,627 | +0.06(+0.15%) |
Apr 13, 2023 | 36.13 | 36.72 | 35.86 | 36.66 | 627,207 | +0.52(+1.44%) |
Apr 12, 2023 | 37.17 | 37.18 | 36.05 | 36.14 | 748,696 | -0.63(-1.71%) |
Apr 11, 2023 | 36.08 | 37.07 | 35.97 | 36.77 | 755,354 | +0.87(+2.43%) |
Apr 10, 2023 | 35.33 | 35.92 | 35.20 | 35.90 | 585,787 | +0.47(+1.33%) |
Apr 06, 2023 | 35.18 | 35.43 | 34.82 | 35.42 | 381,278 | +0.44(+1.27%) |
Apr 05, 2023 | 35.53 | 35.75 | 34.80 | 34.98 | 627,994 | -0.69(-1.92%) |
Apr 04, 2023 | 35.78 | 35.84 | 35.05 | 35.67 | 517,657 | +0.07(+0.21%) |
Apr 03, 2023 | 35.30 | 35.78 | 35.22 | 35.59 | 585,343 | +0.31(+0.87%) |
Mar 31, 2023 | 34.50 | 35.32 | 34.50 | 35.29 | 634,663 | +1.04(+3.03%) |
Mar 30, 2023 | 34.60 | 34.82 | 34.09 | 34.25 | 743,359 | +0.07(+0.20%) |
Mar 29, 2023 | 34.05 | 34.25 | 33.76 | 34.18 | 773,376 | +0.35(+1.03%) |
Mar 28, 2023 | 32.60 | 34.11 | 32.43 | 33.83 | 1,687,040 | +1.05(+3.20%) |
Mar 27, 2023 | 32.99 | 33.25 | 32.69 | 32.78 | 444,903 | +0.34(+1.05%) |
Mar 24, 2023 | 31.41 | 32.44 | 31.18 | 32.44 | 497,982 | +0.79(+2.50%) |
Mar 23, 2023 | 32.10 | 32.43 | 31.48 | 31.65 | 707,806 | -0.17(-0.52%) |
Mar 22, 2023 | 33.60 | 33.60 | 31.79 | 31.82 | 800,737 | -1.98(-5.85%) |
Mar 21, 2023 | 34.23 | 34.44 | 33.65 | 33.79 | 437,045 | -0.01(-0.03%) |
Mar 20, 2023 | 33.23 | 34.07 | 33.16 | 33.80 | 557,652 | +0.97(+2.97%) |
Mar 17, 2023 | 34.02 | 34.02 | 32.72 | 32.83 | 1,106,954 | -1.37(-4.01%) |
Mar 16, 2023 | 35.09 | 35.11 | 33.89 | 34.20 | 615,284 | -1.21(-3.43%) |
Mar 15, 2023 | 35.04 | 35.81 | 34.82 | 35.41 | 894,703 | -0.23(-0.64%) |
Mar 14, 2023 | 36.01 | 36.56 | 35.25 | 35.64 | 638,296 | +0.48(+1.36%) |
Mar 13, 2023 | 34.29 | 35.53 | 34.18 | 35.16 | 763,224 | +0.54(+1.57%) |
Mar 10, 2023 | 35.95 | 36.03 | 34.34 | 34.62 | 587,045 | -1.33(-3.71%) |
Mar 09, 2023 | 36.98 | 37.19 | 35.90 | 35.95 | 514,210 | -1.18(-3.17%) |
Mar 08, 2023 | 37.14 | 37.51 | 36.93 | 37.13 | 313,516 | +0.01(+0.02%) |
Mar 07, 2023 | 37.68 | 37.73 | 37.04 | 37.12 | 330,299 | -0.51(-1.34%) |
Mar 06, 2023 | 38.05 | 38.16 | 37.62 | 37.63 | 398,405 | -0.32(-0.85%) |
Mar 03, 2023 | 37.53 | 37.98 | 37.43 | 37.95 | 390,137 | +0.59(+1.57%) |
Mar 02, 2023 | 37.16 | 37.41 | 36.94 | 37.36 | 335,683 | +0.00(+0.00%) |
Mar 01, 2023 | 37.33 | 37.59 | 37.07 | 37.36 | 440,015 | -0.18(-0.49%) |
Feb 28, 2023 | 37.67 | 38.00 | 37.51 | 37.54 | 576,777 | -0.18(-0.49%) |
Feb 27, 2023 | 37.83 | 38.34 | 37.54 | 37.73 | 386,583 | +0.35(+0.95%) |
Feb 24, 2023 | 37.96 | 38.17 | 37.00 | 37.37 | 619,291 | -1.10(-2.85%) |
Feb 23, 2023 | 38.32 | 38.57 | 37.69 | 38.47 | 501,169 | +0.43(+1.13%) |
Feb 22, 2023 | 38.16 | 38.59 | 37.93 | 38.04 | 461,757 | +0.03(+0.07%) |
Feb 21, 2023 | 38.36 | 38.58 | 37.74 | 38.01 | 439,513 | -0.62(-1.61%) |
Feb 17, 2023 | 38.69 | 38.81 | 38.19 | 38.63 | 325,500 | -0.17(-0.45%) |
Feb 16, 2023 | 38.88 | 39.45 | 38.69 | 38.81 | 401,358 | -0.58(-1.46%) |
Feb 15, 2023 | 38.56 | 39.42 | 38.35 | 39.38 | 350,852 | +0.50(+1.29%) |
Feb 14, 2023 | 38.90 | 39.47 | 38.61 | 38.88 | 322,359 | -0.47(-1.18%) |
Feb 13, 2023 | 38.75 | 39.45 | 38.69 | 39.35 | 348,997 | +0.63(+1.63%) |
Feb 10, 2023 | 38.41 | 38.76 | 38.29 | 38.72 | 245,969 | +0.27(+0.71%) |
Feb 09, 2023 | 39.49 | 39.56 | 38.26 | 38.44 | 619,219 | -0.61(-1.57%) |
Feb 08, 2023 | 39.32 | 39.53 | 38.99 | 39.05 | 494,558 | -0.33(-0.83%) |
Feb 07, 2023 | 38.99 | 39.64 | 38.65 | 39.38 | 613,452 | +0.15(+0.37%) |
Feb 06, 2023 | 38.62 | 39.32 | 38.29 | 39.24 | 520,607 | +0.26(+0.66%) |
Feb 03, 2023 | 39.08 | 39.29 | 38.49 | 38.98 | 864,509 | -0.75(-1.88%) |
Feb 02, 2023 | 39.25 | 40.17 | 39.06 | 39.73 | 636,950 | +0.78(+1.99%) |
Feb 01, 2023 | 38.60 | 39.21 | 37.94 | 38.95 | 513,353 | +0.16(+0.42%) |
Jan 31, 2023 | 38.11 | 38.90 | 38.01 | 38.79 | 760,598 | +0.64(+1.68%) |
Jan 30, 2023 | 38.41 | 38.76 | 37.90 | 38.15 | 644,330 | -0.57(-1.47%) |
Jan 27, 2023 | 38.20 | 39.08 | 38.13 | 38.72 | 974,063 | +0.59(+1.55%) |
Jan 26, 2023 | 37.79 | 38.16 | 37.63 | 38.13 | 391,178 | +0.53(+1.40%) |
Jan 25, 2023 | 37.38 | 37.72 | 37.21 | 37.60 | 398,793 | +0.07(+0.19%) |
Jan 24, 2023 | 37.33 | 37.78 | 37.16 | 37.53 | 401,341 | -0.05(-0.12%) |
Jan 23, 2023 | 36.74 | 37.67 | 36.45 | 37.58 | 477,741 | +0.93(+2.55%) |
Jan 20, 2023 | 36.11 | 36.66 | 35.74 | 36.64 | 357,482 | +0.56(+1.56%) |
Jan 19, 2023 | 36.09 | 36.20 | 35.65 | 36.08 | 470,450 | -0.32(-0.87%) |
Jan 18, 2023 | 37.20 | 37.31 | 36.37 | 36.40 | 544,689 | -0.64(-1.74%) |
Jan 17, 2023 | 36.28 | 37.07 | 36.11 | 37.04 | 690,441 | +0.88(+2.43%) |
Jan 13, 2023 | 35.83 | 36.39 | 35.60 | 36.16 | 921,397 | +0.17(+0.48%) |
Jan 12, 2023 | 35.60 | 36.10 | 35.20 | 35.99 | 702,953 | +0.60(+1.69%) |
Jan 11, 2023 | 34.40 | 35.40 | 34.16 | 35.39 | 957,449 | +1.43(+4.22%) |
Jan 10, 2023 | 33.58 | 34.06 | 33.40 | 33.96 | 475,300 | +0.26(+0.78%) |
Jan 09, 2023 | 33.70 | 34.40 | 33.61 | 33.69 | 607,553 | +0.04(+0.11%) |
Jan 06, 2023 | 32.95 | 33.75 | 32.95 | 33.66 | 558,912 | +0.83(+2.54%) |
Jan 05, 2023 | 33.51 | 33.57 | 32.79 | 32.82 | 782,887 | -0.96(-2.85%) |
Jan 04, 2023 | 33.83 | 34.89 | 33.59 | 33.79 | 999,474 | +0.34(+1.03%) |
Jan 03, 2023 | 34.39 | 34.67 | 33.30 | 33.44 | 924,725 | -0.78(-2.28%) |
Dec 30, 2022 | 34.05 | 34.25 | 33.59 | 34.22 | 760,407 | -0.01(-0.03%) |
Dec 29, 2022 | 33.98 | 34.49 | 33.86 | 34.23 | 681,262 | +0.56(+1.66%) |
Dec 28, 2022 | 34.37 | 34.53 | 33.64 | 33.67 | 837,454 | -0.79(-2.30%) |
Dec 27, 2022 | 34.54 | 34.80 | 34.14 | 34.46 | 754,696 | -0.04(-0.10%) |
Dec 23, 2022 | 33.61 | 34.58 | 33.46 | 34.50 | 587,443 | +0.73(+2.16%) |
Dec 22, 2022 | 34.84 | 34.90 | 32.88 | 33.77 | 1,467,057 | -1.58(-4.46%) |
Dec 21, 2022 | 35.44 | 36.09 | 35.30 | 35.35 | 750,894 | +0.27(+0.77%) |
Dec 20, 2022 | 35.50 | 35.67 | 34.95 | 35.08 | 598,213 | -0.50(-1.42%) |
Dec 19, 2022 | 36.15 | 36.15 | 35.25 | 35.58 | 612,658 | -0.64(-1.77%) |
Dec 16, 2022 | 36.47 | 36.70 | 35.54 | 36.22 | 1,177,514 | -0.44(-1.20%) |
Dec 15, 2022 | 36.61 | 36.89 | 36.44 | 36.66 | 601,468 | -0.38(-1.02%) |
Dec 14, 2022 | 36.72 | 37.68 | 36.72 | 37.04 | 734,565 | +0.09(+0.24%) |
Dec 13, 2022 | 37.65 | 37.88 | 36.79 | 36.95 | 699,189 | +0.32(+0.86%) |
Dec 12, 2022 | 36.79 | 36.99 | 36.13 | 36.63 | 799,090 | -0.09(-0.25%) |
Dec 09, 2022 | 36.67 | 36.95 | 36.56 | 36.72 | 705,552 | +0.00(+0.00%) |
Dec 08, 2022 | 37.02 | 37.33 | 36.65 | 36.72 | 401,704 | -0.01(-0.02%) |
Dec 07, 2022 | 36.48 | 37.58 | 36.28 | 36.73 | 403,461 | +0.13(+0.34%) |
Dec 06, 2022 | 36.54 | 36.86 | 36.18 | 36.61 | 356,941 | -0.04(-0.10%) |
Dec 05, 2022 | 37.33 | 37.45 | 36.57 | 36.64 | 342,442 | -0.77(-2.07%) |
Dec 02, 2022 | 37.20 | 37.67 | 36.92 | 37.42 | 315,565 | +0.02(+0.05%) |
Dec 01, 2022 | 37.74 | 38.26 | 37.21 | 37.40 | 492,982 | -0.07(-0.19%) |
Nov 30, 2022 | 36.71 | 37.49 | 36.30 | 37.47 | 514,577 | +0.76(+2.06%) |
Nov 29, 2022 | 36.28 | 36.75 | 36.00 | 36.72 | 313,225 | +0.68(+1.89%) |
Nov 28, 2022 | 36.58 | 37.02 | 35.95 | 36.04 | 495,997 | -0.80(-2.16%) |
Nov 25, 2022 | 36.41 | 36.94 | 36.37 | 36.83 | 220,026 | +0.53(+1.45%) |
Nov 23, 2022 | 36.58 | 36.77 | 36.27 | 36.30 | 273,373 | -0.29(-0.78%) |
Nov 22, 2022 | 36.18 | 36.64 | 35.98 | 36.59 | 293,960 | +0.71(+1.97%) |
Nov 21, 2022 | 35.60 | 36.12 | 35.53 | 35.88 | 233,526 | +0.08(+0.22%) |
Nov 18, 2022 | 36.10 | 36.18 | 35.70 | 35.80 | 264,456 | +0.29(+0.81%) |
Nov 17, 2022 | 34.96 | 35.53 | 34.86 | 35.52 | 542,924 | +0.23(+0.66%) |
Nov 16, 2022 | 35.53 | 35.92 | 35.22 | 35.28 | 351,295 | -0.44(-1.23%) |
Nov 15, 2022 | 35.29 | 35.77 | 34.96 | 35.72 | 638,050 | +0.95(+2.73%) |
Nov 14, 2022 | 35.23 | 35.62 | 34.76 | 34.77 | 303,314 | -0.60(-1.69%) |
Nov 11, 2022 | 35.95 | 36.19 | 35.24 | 35.37 | 735,229 | -0.45(-1.25%) |
Nov 10, 2022 | 35.55 | 36.47 | 35.26 | 35.82 | 896,972 | +1.66(+4.87%) |
Nov 09, 2022 | 34.88 | 35.32 | 34.08 | 34.16 | 561,355 | -0.89(-2.55%) |
Nov 08, 2022 | 35.17 | 35.46 | 34.72 | 35.05 | 415,080 | +0.09(+0.26%) |
Nov 07, 2022 | 35.37 | 35.59 | 34.39 | 34.96 | 353,626 | -0.17(-0.48%) |
Nov 04, 2022 | 34.84 | 35.38 | 34.38 | 35.13 | 333,265 | +0.89(+2.61%) |
Nov 03, 2022 | 33.33 | 34.56 | 33.16 | 34.24 | 416,327 | +0.30(+0.90%) |
Nov 02, 2022 | 34.58 | 34.98 | 33.77 | 33.93 | 487,333 | -1.01(-2.89%) |
Nov 01, 2022 | 34.94 | 35.20 | 34.70 | 34.94 | 469,849 | +0.42(+1.22%) |
Oct 31, 2022 | 34.49 | 34.83 | 34.39 | 34.52 | 564,097 | -0.21(-0.59%) |
Oct 28, 2022 | 34.29 | 34.85 | 34.13 | 34.73 | 618,409 | +0.45(+1.32%) |
Oct 27, 2022 | 34.61 | 34.67 | 34.07 | 34.28 | 471,826 | +0.14(+0.42%) |
Oct 26, 2022 | 34.19 | 34.47 | 33.91 | 34.14 | 491,482 | -0.02(-0.05%) |
Oct 25, 2022 | 33.12 | 34.41 | 33.12 | 34.15 | 410,208 | +1.11(+3.36%) |
Oct 24, 2022 | 33.52 | 33.77 | 32.78 | 33.04 | 383,798 | -0.10(-0.29%) |
Oct 21, 2022 | 32.60 | 33.19 | 32.23 | 33.14 | 365,943 | +0.59(+1.80%) |
Oct 20, 2022 | 32.86 | 33.33 | 32.51 | 32.56 | 426,420 | -0.27(-0.81%) |
Oct 19, 2022 | 33.26 | 33.60 | 32.69 | 32.82 | 347,068 | -0.96(-2.84%) |
Oct 18, 2022 | 33.85 | 34.35 | 33.55 | 33.78 | 457,324 | +0.63(+1.90%) |
Oct 17, 2022 | 33.26 | 33.80 | 33.03 | 33.15 | 500,602 | +0.57(+1.74%) |
Oct 14, 2022 | 33.26 | 33.71 | 32.50 | 32.58 | 556,727 | -0.46(-1.40%) |
Oct 13, 2022 | 32.15 | 33.32 | 31.79 | 33.04 | 498,210 | +0.49(+1.50%) |
Oct 12, 2022 | 31.97 | 32.87 | 31.61 | 32.56 | 727,091 | +0.54(+1.69%) |
Oct 11, 2022 | 31.83 | 32.07 | 31.22 | 32.01 | 991,575 | +0.20(+0.61%) |
Oct 10, 2022 | 32.00 | 32.50 | 31.82 | 31.82 | 528,056 | +0.03(+0.08%) |
Oct 07, 2022 | 32.26 | 32.50 | 31.53 | 31.79 | 537,469 | -0.69(-2.13%) |
Oct 06, 2022 | 33.03 | 33.21 | 32.32 | 32.48 | 566,647 | -0.60(-1.83%) |
Oct 05, 2022 | 33.10 | 33.24 | 32.31 | 33.09 | 479,609 | -0.67(-2.00%) |
Oct 04, 2022 | 32.73 | 33.76 | 32.52 | 33.76 | 655,366 | +1.68(+5.23%) |
Oct 03, 2022 | 32.43 | 32.43 | 31.55 | 32.08 | 583,159 | +0.24(+0.75%) |
Sep 30, 2022 | 31.44 | 32.10 | 31.41 | 31.84 | 864,800 | +0.59(+1.87%) |
Sep 29, 2022 | 32.50 | 32.71 | 30.71 | 31.26 | 1,211,037 | -1.74(-5.26%) |
Sep 28, 2022 | 32.70 | 33.60 | 32.38 | 32.99 | 1,692,773 | +0.68(+2.10%) |
Sep 27, 2022 | 32.18 | 32.67 | 31.85 | 32.32 | 1,035,110 | +0.54(+1.69%) |
Sep 26, 2022 | 33.50 | 33.53 | 31.47 | 31.78 | 1,116,114 | -2.03(-6.00%) |
Sep 23, 2022 | 33.89 | 34.31 | 33.25 | 33.81 | 801,515 | -0.64(-1.87%) |
Sep 22, 2022 | 36.73 | 36.73 | 34.45 | 34.45 | 998,481 | -2.23(-6.08%) |
Sep 21, 2022 | 37.20 | 37.46 | 36.66 | 36.68 | 1,576,347 | -0.19(-0.50%) |
Sep 20, 2022 | 36.72 | 36.93 | 36.43 | 36.86 | 1,292,449 | -0.21(-0.57%) |
Sep 19, 2022 | 36.16 | 37.24 | 36.15 | 37.08 | 1,205,219 | +0.48(+1.30%) |
Sep 16, 2022 | 36.82 | 37.02 | 35.86 | 36.60 | 1,055,475 | -0.49(-1.33%) |
Sep 15, 2022 | 37.45 | 37.95 | 37.06 | 37.09 | 503,211 | -0.25(-0.66%) |
Sep 14, 2022 | 37.73 | 37.73 | 36.73 | 37.34 | 689,084 | -0.43(-1.14%) |
Sep 13, 2022 | 38.58 | 38.90 | 37.51 | 37.77 | 683,881 | -1.82(-4.61%) |
Sep 12, 2022 | 38.95 | 39.65 | 38.79 | 39.60 | 540,165 | +1.02(+2.65%) |
Sep 09, 2022 | 38.33 | 38.78 | 38.11 | 38.57 | 492,819 | +0.72(+1.91%) |
Sep 08, 2022 | 37.14 | 38.03 | 37.02 | 37.85 | 613,734 | +0.39(+1.04%) |
Sep 07, 2022 | 37.23 | 37.67 | 36.96 | 37.46 | 838,728 | +0.36(+0.97%) |
Sep 06, 2022 | 37.26 | 37.50 | 36.51 | 37.10 | 772,557 | -0.11(-0.28%) |
Sep 02, 2022 | 38.14 | 38.28 | 37.15 | 37.21 | 526,443 | -0.47(-1.24%) |
Sep 01, 2022 | 38.10 | 38.13 | 37.17 | 37.68 | 845,860 | -0.66(-1.72%) |
Aug 31, 2022 | 39.01 | 39.10 | 38.26 | 38.34 | 623,331 | -0.48(-1.25%) |
Aug 30, 2022 | 39.55 | 39.63 | 38.78 | 38.82 | 472,981 | -0.56(-1.42%) |
Aug 29, 2022 | 39.66 | 39.80 | 39.34 | 39.38 | 587,635 | -0.52(-1.30%) |
Aug 26, 2022 | 40.70 | 40.89 | 39.74 | 39.90 | 1,016,493 | -0.90(-2.21%) |
Aug 25, 2022 | 40.77 | 41.13 | 40.70 | 40.80 | 731,561 | +0.27(+0.67%) |
Aug 24, 2022 | 41.19 | 41.26 | 40.35 | 40.53 | 1,432,768 | -0.99(-2.38%) |
Aug 23, 2022 | 42.11 | 42.37 | 41.51 | 41.52 | 662,103 | -0.45(-1.06%) |
Aug 22, 2022 | 41.86 | 42.47 | 41.77 | 41.97 | 833,401 | -0.52(-1.22%) |
Aug 19, 2022 | 43.25 | 43.62 | 40.72 | 42.48 | 2,623,676 | -2.84(-6.26%) |
Aug 18, 2022 | 45.08 | 45.60 | 44.87 | 45.32 | 549,613 | +0.27(+0.60%) |
Aug 17, 2022 | 47.48 | 47.60 | 43.95 | 45.05 | 1,520,339 | -3.50(-7.20%) |
Aug 16, 2022 | 48.55 | 48.80 | 48.27 | 48.55 | 419,856 | -0.02(-0.04%) |
Aug 15, 2022 | 48.56 | 48.97 | 48.41 | 48.56 | 344,344 | +0.06(+0.13%) |
Aug 12, 2022 | 48.15 | 48.68 | 48.04 | 48.50 | 274,997 | +0.66(+1.37%) |
Aug 11, 2022 | 47.80 | 48.29 | 47.55 | 47.84 | 333,928 | +0.34(+0.72%) |
Aug 10, 2022 | 47.25 | 47.70 | 47.09 | 47.50 | 342,820 | +0.76(+1.63%) |
Aug 09, 2022 | 46.43 | 46.75 | 46.27 | 46.74 | 401,040 | +0.39(+0.83%) |
Aug 08, 2022 | 46.27 | 47.06 | 46.18 | 46.36 | 394,485 | +0.41(+0.90%) |
Aug 05, 2022 | 45.50 | 45.99 | 45.09 | 45.94 | 348,399 | +0.39(+0.87%) |
Aug 04, 2022 | 46.04 | 46.21 | 45.39 | 45.55 | 446,499 | -0.60(-1.31%) |
Aug 03, 2022 | 46.85 | 47.32 | 46.15 | 46.15 | 485,588 | -0.49(-1.05%) |
Aug 02, 2022 | 47.84 | 47.86 | 46.48 | 46.64 | 645,552 | -0.95(-1.99%) |
Aug 01, 2022 | 47.14 | 47.73 | 46.43 | 47.59 | 555,770 | +0.45(+0.95%) |
Jul 29, 2022 | 46.59 | 47.56 | 46.42 | 47.14 | 390,450 | +0.49(+1.05%) |
Jul 28, 2022 | 46.27 | 46.74 | 45.86 | 46.65 | 393,357 | +0.64(+1.38%) |
Jul 27, 2022 | 45.77 | 46.11 | 45.56 | 46.02 | 331,346 | +0.51(+1.11%) |
Jul 26, 2022 | 45.64 | 45.92 | 45.32 | 45.51 | 384,478 | -0.08(-0.17%) |
Jul 25, 2022 | 44.87 | 45.64 | 44.48 | 45.59 | 406,947 | +0.90(+2.01%) |
Jul 22, 2022 | 44.84 | 45.25 | 44.41 | 44.69 | 426,269 | -0.24(-0.52%) |
Jul 21, 2022 | 45.09 | 45.09 | 44.42 | 44.93 | 366,219 | -0.43(-0.94%) |
Jul 20, 2022 | 45.23 | 45.62 | 44.70 | 45.36 | 400,479 | -0.04(-0.10%) |
Jul 19, 2022 | 44.26 | 45.53 | 44.23 | 45.40 | 569,438 | +1.54(+3.52%) |
Jul 18, 2022 | 43.15 | 43.94 | 42.98 | 43.86 | 572,753 | +0.97(+2.26%) |
Jul 15, 2022 | 42.10 | 42.98 | 41.77 | 42.89 | 372,414 | +1.26(+3.01%) |
Jul 14, 2022 | 41.04 | 41.68 | 41.04 | 41.63 | 252,443 | -0.16(-0.38%) |
Jul 13, 2022 | 41.46 | 41.99 | 41.28 | 41.79 | 298,593 | -0.10(-0.25%) |
Jul 12, 2022 | 41.69 | 42.37 | 41.48 | 41.90 | 371,986 | -0.07(-0.17%) |
Jul 11, 2022 | 42.17 | 42.41 | 41.49 | 41.97 | 236,699 | -0.34(-0.80%) |
Jul 08, 2022 | 42.57 | 42.79 | 42.10 | 42.31 | 374,341 | -0.22(-0.51%) |
Jul 07, 2022 | 41.91 | 42.75 | 41.63 | 42.52 | 548,068 | +1.44(+3.50%) |
Jul 06, 2022 | 41.15 | 41.58 | 40.65 | 41.09 | 266,115 | -0.14(-0.34%) |
Jul 05, 2022 | 41.10 | 41.26 | 40.22 | 41.22 | 368,547 | -0.24(-0.57%) |
Jul 01, 2022 | 40.81 | 41.49 | 40.29 | 41.46 | 334,441 | +0.56(+1.36%) |
Jun 30, 2022 | 40.46 | 41.70 | 40.38 | 40.90 | 597,999 | -0.28(-0.68%) |
Jun 29, 2022 | 41.36 | 41.53 | 40.75 | 41.18 | 452,356 | -0.28(-0.68%) |
Jun 28, 2022 | 41.73 | 42.39 | 41.23 | 41.46 | 731,115 | +0.20(+0.48%) |
Jun 27, 2022 | 41.29 | 41.58 | 40.89 | 41.26 | 418,385 | +0.02(+0.04%) |
Jun 24, 2022 | 40.19 | 41.39 | 40.14 | 41.25 | 648,040 | +1.40(+3.50%) |
Jun 23, 2022 | 39.47 | 40.01 | 39.23 | 39.85 | 440,116 | +0.49(+1.23%) |
Jun 22, 2022 | 38.97 | 39.87 | 38.71 | 39.37 | 472,589 | +0.09(+0.22%) |
Jun 21, 2022 | 39.44 | 40.09 | 38.86 | 39.28 | 410,228 | +0.24(+0.62%) |
Jun 17, 2022 | 38.13 | 39.19 | 37.96 | 39.04 | 928,805 | +0.92(+2.41%) |
Jun 16, 2022 | 38.55 | 38.99 | 37.93 | 38.12 | 665,758 | -1.44(-3.64%) |
Jun 15, 2022 | 38.37 | 40.09 | 38.21 | 39.56 | 932,212 | +1.81(+4.80%) |
Jun 14, 2022 | 38.93 | 38.93 | 37.23 | 37.75 | 1,359,756 | -1.16(-2.98%) |
Jun 13, 2022 | 40.63 | 40.75 | 38.77 | 38.91 | 713,067 | -2.76(-6.61%) |
Jun 10, 2022 | 42.04 | 42.32 | 41.58 | 41.66 | 659,675 | -0.99(-2.32%) |
Jun 09, 2022 | 43.33 | 43.33 | 42.59 | 42.65 | 661,797 | -0.85(-1.95%) |
Jun 08, 2022 | 44.19 | 44.19 | 43.28 | 43.50 | 506,203 | -0.91(-2.05%) |
Jun 07, 2022 | 43.33 | 44.43 | 43.15 | 44.41 | 381,775 | +0.88(+2.03%) |
Jun 06, 2022 | 43.82 | 43.91 | 43.36 | 43.53 | 367,527 | +0.10(+0.24%) |
Jun 03, 2022 | 44.31 | 44.53 | 43.15 | 43.42 | 393,020 | -1.11(-2.49%) |
Jun 02, 2022 | 44.27 | 44.63 | 43.44 | 44.53 | 486,644 | +0.17(+0.39%) |