Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.86 | 36.02 | 34.86 | 35.51 | 1,394,069 | +0.33(+0.95%) |
Apr 27, 2023 | 35.23 | 35.44 | 34.53 | 35.18 | 1,494,142 | +0.17(+0.49%) |
Apr 26, 2023 | 34.56 | 35.75 | 34.50 | 35.01 | 1,536,700 | +0.62(+1.80%) |
Apr 25, 2023 | 35.52 | 35.84 | 34.24 | 34.39 | 1,309,120 | -1.89(-5.22%) |
Apr 24, 2023 | 36.66 | 37.05 | 36.10 | 36.29 | 1,052,321 | -0.54(-1.47%) |
Apr 21, 2023 | 36.61 | 37.24 | 36.04 | 36.83 | 1,492,533 | +0.06(+0.16%) |
Apr 20, 2023 | 36.25 | 39.04 | 36.25 | 36.77 | 2,337,157 | -1.04(-2.74%) |
Apr 19, 2023 | 36.47 | 38.14 | 36.20 | 37.81 | 1,709,706 | +1.52(+4.20%) |
Apr 18, 2023 | 37.04 | 37.24 | 35.87 | 36.29 | 1,280,589 | -0.82(-2.21%) |
Apr 17, 2023 | 35.23 | 37.21 | 34.83 | 37.10 | 1,587,076 | +1.63(+4.59%) |
Apr 14, 2023 | 37.23 | 37.36 | 35.04 | 35.48 | 1,705,364 | -0.96(-2.64%) |
Apr 13, 2023 | 35.36 | 36.64 | 35.02 | 36.44 | 1,661,798 | +1.18(+3.35%) |
Apr 12, 2023 | 36.00 | 36.22 | 34.97 | 35.26 | 1,276,077 | -0.41(-1.15%) |
Apr 11, 2023 | 35.62 | 36.05 | 35.22 | 35.67 | 1,389,458 | +0.11(+0.32%) |
Apr 10, 2023 | 35.02 | 35.98 | 34.74 | 35.55 | 1,061,625 | +0.21(+0.59%) |
Apr 06, 2023 | 35.18 | 35.83 | 35.00 | 35.34 | 1,085,966 | +0.25(+0.71%) |
Apr 05, 2023 | 34.75 | 35.30 | 34.31 | 35.10 | 1,424,062 | -0.67(-1.86%) |
Apr 04, 2023 | 37.12 | 37.12 | 35.25 | 35.76 | 1,318,710 | -0.97(-2.64%) |
Apr 03, 2023 | 37.61 | 37.89 | 36.49 | 36.73 | 1,411,535 | -0.80(-2.13%) |
Mar 31, 2023 | 37.68 | 37.88 | 37.09 | 37.53 | 1,098,473 | +0.39(+1.05%) |
Mar 30, 2023 | 38.48 | 38.49 | 37.09 | 37.14 | 1,949,235 | -0.70(-1.86%) |
Mar 29, 2023 | 38.03 | 38.16 | 37.31 | 37.85 | 1,055,669 | +0.46(+1.22%) |
Mar 28, 2023 | 36.79 | 37.56 | 36.55 | 37.39 | 894,330 | +0.34(+0.93%) |
Mar 27, 2023 | 38.40 | 38.83 | 36.77 | 37.05 | 1,071,865 | +0.28(+0.75%) |
Mar 24, 2023 | 35.05 | 36.86 | 34.74 | 36.77 | 1,928,065 | +0.93(+2.60%) |
Mar 23, 2023 | 37.66 | 38.02 | 35.71 | 35.84 | 1,421,093 | -1.34(-3.61%) |
Mar 22, 2023 | 39.92 | 39.92 | 37.12 | 37.18 | 1,464,489 | -2.73(-6.85%) |
Mar 21, 2023 | 39.31 | 40.16 | 38.70 | 39.91 | 2,146,178 | +2.64(+7.08%) |
Mar 20, 2023 | 37.31 | 38.55 | 36.95 | 37.28 | 2,649,790 | +0.87(+2.38%) |
Mar 17, 2023 | 37.80 | 38.13 | 35.95 | 36.41 | 7,059,804 | -2.39(-6.16%) |
Mar 16, 2023 | 35.66 | 39.58 | 34.85 | 38.80 | 3,731,657 | +2.49(+6.84%) |
Mar 15, 2023 | 36.06 | 36.61 | 35.10 | 36.31 | 3,168,156 | -1.43(-3.78%) |
Mar 14, 2023 | 37.68 | 39.70 | 37.07 | 37.74 | 4,326,233 | +1.99(+5.57%) |
Mar 13, 2023 | 36.67 | 38.51 | 35.17 | 35.75 | 6,728,216 | -5.22(-12.74%) |
Mar 10, 2023 | 41.87 | 42.11 | 38.41 | 40.97 | 4,139,261 | -2.11(-4.91%) |
Mar 09, 2023 | 46.36 | 46.36 | 43.06 | 43.08 | 2,084,384 | -3.86(-8.22%) |
Mar 08, 2023 | 47.63 | 47.80 | 46.84 | 46.94 | 817,774 | -0.70(-1.48%) |
Mar 07, 2023 | 48.88 | 48.88 | 47.63 | 47.64 | 1,036,363 | -1.49(-3.02%) |
Mar 06, 2023 | 49.36 | 50.23 | 48.92 | 49.13 | 896,037 | -0.44(-0.88%) |
Mar 03, 2023 | 49.96 | 49.96 | 48.93 | 49.57 | 1,005,363 | +0.08(+0.15%) |
Mar 02, 2023 | 49.16 | 49.72 | 48.27 | 49.49 | 1,639,104 | -0.15(-0.31%) |
Mar 01, 2023 | 49.97 | 50.24 | 49.03 | 49.64 | 2,009,121 | -0.93(-1.84%) |
Feb 28, 2023 | 51.08 | 51.08 | 50.43 | 50.58 | 1,457,967 | -0.15(-0.30%) |
Feb 27, 2023 | 51.31 | 51.42 | 50.38 | 50.73 | 811,001 | -0.05(-0.09%) |
Feb 24, 2023 | 49.98 | 50.80 | 49.98 | 50.78 | 673,951 | -0.08(-0.15%) |
Feb 23, 2023 | 51.32 | 51.69 | 50.33 | 50.85 | 611,450 | -0.12(-0.24%) |
Feb 22, 2023 | 51.60 | 51.60 | 50.58 | 50.98 | 740,954 | -0.29(-0.56%) |
Feb 21, 2023 | 51.91 | 52.11 | 50.99 | 51.26 | 798,224 | -1.08(-2.06%) |
Feb 17, 2023 | 52.56 | 52.65 | 52.05 | 52.34 | 665,638 | -0.27(-0.51%) |
Feb 16, 2023 | 51.71 | 53.16 | 51.53 | 52.61 | 890,398 | +0.23(+0.44%) |
Feb 15, 2023 | 51.99 | 52.79 | 51.77 | 52.38 | 889,146 | -0.11(-0.22%) |
Feb 14, 2023 | 52.75 | 53.32 | 51.96 | 52.49 | 987,222 | -0.43(-0.81%) |
Feb 13, 2023 | 52.06 | 53.13 | 51.45 | 52.92 | 1,017,492 | +0.86(+1.65%) |
Feb 10, 2023 | 51.61 | 52.19 | 51.43 | 52.06 | 770,236 | +0.24(+0.46%) |
Feb 09, 2023 | 52.87 | 53.13 | 51.73 | 51.82 | 779,365 | -0.81(-1.54%) |
Feb 08, 2023 | 52.57 | 52.84 | 52.33 | 52.63 | 681,821 | -0.35(-0.66%) |
Feb 07, 2023 | 52.26 | 53.11 | 51.98 | 52.99 | 758,090 | +0.50(+0.94%) |
Feb 06, 2023 | 52.09 | 52.71 | 52.03 | 52.49 | 860,698 | +0.04(+0.07%) |
Feb 03, 2023 | 51.38 | 52.89 | 51.38 | 52.45 | 1,094,045 | +0.86(+1.66%) |
Feb 02, 2023 | 51.08 | 51.61 | 50.62 | 51.60 | 1,363,027 | +0.76(+1.49%) |
Feb 01, 2023 | 49.45 | 51.19 | 49.36 | 50.84 | 1,413,816 | +1.08(+2.17%) |
Jan 31, 2023 | 47.49 | 49.80 | 47.30 | 49.76 | 1,325,345 | +2.27(+4.78%) |
Jan 30, 2023 | 47.74 | 48.27 | 47.39 | 47.49 | 1,078,871 | -0.56(-1.16%) |
Jan 27, 2023 | 48.33 | 48.47 | 47.39 | 48.05 | 1,347,834 | -0.33(-0.68%) |
Jan 26, 2023 | 45.40 | 49.39 | 45.29 | 48.38 | 2,442,871 | +3.68(+8.22%) |
Jan 25, 2023 | 44.06 | 44.72 | 43.63 | 44.71 | 2,029,751 | +0.36(+0.81%) |
Jan 24, 2023 | 44.75 | 44.75 | 43.85 | 44.35 | 923,894 | -0.51(-1.14%) |
Jan 23, 2023 | 44.21 | 45.05 | 43.97 | 44.86 | 1,041,626 | +0.88(+2.00%) |
Jan 20, 2023 | 42.99 | 44.02 | 42.76 | 43.98 | 970,861 | +1.30(+3.06%) |
Jan 19, 2023 | 42.63 | 43.00 | 42.17 | 42.67 | 1,040,555 | -0.23(-0.53%) |
Jan 18, 2023 | 44.68 | 44.92 | 42.89 | 42.90 | 855,656 | -2.16(-4.80%) |
Jan 17, 2023 | 45.48 | 45.49 | 44.62 | 45.06 | 525,653 | -0.31(-0.69%) |
Jan 13, 2023 | 45.41 | 45.56 | 44.54 | 45.38 | 614,211 | -0.50(-1.09%) |
Jan 12, 2023 | 45.53 | 46.14 | 45.06 | 45.88 | 621,997 | +0.93(+2.06%) |
Jan 11, 2023 | 44.97 | 45.40 | 44.75 | 44.95 | 593,317 | +0.09(+0.19%) |
Jan 10, 2023 | 44.72 | 44.97 | 44.33 | 44.87 | 506,121 | +0.11(+0.25%) |
Jan 09, 2023 | 45.35 | 45.36 | 44.70 | 44.75 | 653,995 | -0.48(-1.07%) |
Jan 06, 2023 | 44.28 | 45.41 | 43.88 | 45.23 | 713,621 | +1.26(+2.86%) |
Jan 05, 2023 | 44.16 | 44.29 | 43.37 | 43.98 | 996,662 | -0.28(-0.64%) |
Jan 04, 2023 | 44.77 | 45.10 | 44.03 | 44.26 | 1,111,519 | -0.01(-0.02%) |
Jan 03, 2023 | 45.06 | 45.37 | 43.77 | 44.27 | 1,130,620 | -0.47(-1.06%) |
Dec 30, 2022 | 44.27 | 44.76 | 44.06 | 44.74 | 821,463 | +0.20(+0.45%) |
Dec 29, 2022 | 43.83 | 44.61 | 43.67 | 44.55 | 528,445 | +0.78(+1.79%) |
Dec 28, 2022 | 44.31 | 44.31 | 43.74 | 43.76 | 737,356 | -0.41(-0.92%) |
Dec 27, 2022 | 44.21 | 44.49 | 43.88 | 44.17 | 455,362 | +0.00(+0.00%) |
Dec 23, 2022 | 43.74 | 44.45 | 43.67 | 44.17 | 555,387 | +0.44(+1.02%) |
Dec 22, 2022 | 43.32 | 43.76 | 42.99 | 43.72 | 979,893 | +0.08(+0.17%) |
Dec 21, 2022 | 43.84 | 44.48 | 43.43 | 43.65 | 1,383,598 | +0.32(+0.74%) |
Dec 20, 2022 | 43.21 | 43.69 | 42.99 | 43.33 | 1,159,751 | +0.45(+1.06%) |
Dec 19, 2022 | 42.17 | 43.05 | 42.17 | 42.87 | 1,677,659 | +0.81(+1.93%) |
Dec 16, 2022 | 41.74 | 42.09 | 41.03 | 42.06 | 3,896,804 | +0.09(+0.23%) |
Dec 15, 2022 | 42.15 | 42.34 | 41.38 | 41.96 | 1,867,286 | -0.73(-1.70%) |
Dec 14, 2022 | 43.25 | 43.55 | 42.40 | 42.69 | 1,529,912 | -0.63(-1.46%) |
Dec 13, 2022 | 45.60 | 45.78 | 42.94 | 43.33 | 2,215,509 | -1.53(-3.41%) |
Dec 12, 2022 | 44.62 | 45.08 | 44.05 | 44.86 | 1,004,768 | +0.24(+0.53%) |
Dec 09, 2022 | 44.90 | 45.11 | 44.34 | 44.62 | 951,048 | -0.20(-0.44%) |
Dec 08, 2022 | 45.75 | 45.75 | 44.37 | 44.82 | 1,167,087 | -0.58(-1.27%) |
Dec 07, 2022 | 45.31 | 45.55 | 44.22 | 45.40 | 1,679,210 | +0.08(+0.17%) |
Dec 06, 2022 | 47.14 | 47.33 | 44.97 | 45.32 | 1,859,402 | -1.77(-3.75%) |
Dec 05, 2022 | 50.72 | 50.72 | 46.83 | 47.09 | 1,485,423 | -3.80(-7.47%) |
Dec 02, 2022 | 50.34 | 51.16 | 50.34 | 50.89 | 526,787 | +0.11(+0.22%) |
Dec 01, 2022 | 51.46 | 51.85 | 50.53 | 50.77 | 730,029 | -0.59(-1.14%) |
Nov 30, 2022 | 50.47 | 51.41 | 49.46 | 51.36 | 1,257,812 | +0.89(+1.76%) |
Nov 29, 2022 | 49.90 | 50.68 | 49.61 | 50.47 | 524,423 | +0.63(+1.27%) |
Nov 28, 2022 | 50.19 | 50.43 | 49.75 | 49.84 | 672,341 | -0.81(-1.60%) |
Nov 25, 2022 | 50.51 | 51.09 | 50.07 | 50.65 | 240,876 | +0.41(+0.81%) |
Nov 23, 2022 | 50.65 | 50.97 | 50.13 | 50.24 | 660,433 | -0.63(-1.24%) |
Nov 22, 2022 | 50.67 | 50.89 | 50.29 | 50.88 | 431,097 | +0.72(+1.43%) |
Nov 21, 2022 | 49.68 | 50.31 | 49.68 | 50.16 | 427,091 | +0.43(+0.87%) |
Nov 18, 2022 | 50.00 | 50.00 | 49.09 | 49.72 | 509,028 | +0.57(+1.15%) |
Nov 17, 2022 | 48.89 | 49.37 | 48.19 | 49.16 | 784,202 | -0.33(-0.67%) |
Nov 16, 2022 | 50.23 | 50.26 | 49.25 | 49.49 | 555,772 | -0.72(-1.43%) |
Nov 15, 2022 | 51.05 | 51.45 | 49.65 | 50.21 | 970,290 | +0.07(+0.13%) |
Nov 14, 2022 | 50.08 | 50.85 | 49.89 | 50.14 | 853,293 | -0.28(-0.56%) |
Nov 11, 2022 | 52.73 | 53.03 | 50.32 | 50.42 | 1,532,905 | -1.94(-3.70%) |
Nov 10, 2022 | 52.45 | 53.36 | 51.76 | 52.36 | 1,193,343 | +1.36(+2.67%) |
Nov 09, 2022 | 51.36 | 51.88 | 50.66 | 51.00 | 847,794 | -1.04(-2.00%) |
Nov 08, 2022 | 51.71 | 52.65 | 51.17 | 52.04 | 889,824 | +0.48(+0.93%) |
Nov 07, 2022 | 51.78 | 51.78 | 51.00 | 51.56 | 508,216 | +0.41(+0.79%) |
Nov 04, 2022 | 50.58 | 51.22 | 50.18 | 51.15 | 606,200 | +1.68(+3.40%) |
Nov 03, 2022 | 48.97 | 49.75 | 48.34 | 49.47 | 717,000 | +0.07(+0.13%) |
Nov 02, 2022 | 51.04 | 49.30 | 49.40 | 909,722 | -1.79(-3.50%) | |
Nov 01, 2022 | 51.49 | 51.62 | 50.97 | 51.19 | 781,547 | +0.30(+0.59%) |
Oct 31, 2022 | 50.47 | 51.37 | 50.47 | 50.89 | 1,027,470 | +0.30(+0.59%) |
Oct 28, 2022 | 50.12 | 50.71 | 49.70 | 50.59 | 910,905 | +0.82(+1.64%) |
Oct 27, 2022 | 50.05 | 50.64 | 49.68 | 49.78 | 1,087,693 | +0.26(+0.53%) |
Oct 26, 2022 | 49.58 | 50.24 | 49.30 | 49.52 | 961,591 | -0.07(-0.15%) |
Oct 25, 2022 | 48.42 | 49.66 | 48.00 | 49.59 | 958,441 | +0.60(+1.23%) |
Oct 24, 2022 | 47.89 | 49.07 | 47.63 | 48.99 | 1,433,909 | +1.28(+2.67%) |
Oct 21, 2022 | 46.99 | 47.84 | 46.18 | 47.71 | 1,501,811 | +1.26(+2.71%) |
Oct 20, 2022 | 45.37 | 48.73 | 45.03 | 46.46 | 2,787,087 | +0.92(+2.02%) |
Oct 19, 2022 | 46.18 | 46.86 | 45.14 | 45.54 | 1,186,001 | -0.94(-2.02%) |
Oct 18, 2022 | 46.82 | 46.94 | 45.80 | 46.48 | 872,755 | +0.70(+1.54%) |
Oct 17, 2022 | 45.78 | 46.07 | 45.12 | 45.77 | 1,024,239 | +1.00(+2.24%) |
Oct 14, 2022 | 45.48 | 46.28 | 44.61 | 44.77 | 1,093,173 | -0.20(-0.44%) |
Oct 13, 2022 | 42.21 | 45.18 | 41.57 | 44.97 | 1,435,534 | +2.13(+4.97%) |
Oct 12, 2022 | 43.17 | 43.53 | 42.34 | 42.84 | 1,314,254 | -0.33(-0.76%) |
Oct 11, 2022 | 43.28 | 43.92 | 42.58 | 43.17 | 1,121,063 | -0.43(-0.99%) |
Oct 10, 2022 | 44.03 | 44.14 | 43.11 | 43.60 | 768,272 | -0.18(-0.41%) |
Oct 07, 2022 | 44.56 | 44.56 | 43.29 | 43.78 | 952,750 | -1.13(-2.53%) |
Oct 06, 2022 | 45.06 | 45.65 | 44.71 | 44.91 | 789,271 | -0.40(-0.89%) |
Oct 05, 2022 | 45.01 | 45.50 | 44.83 | 45.31 | 887,107 | -0.41(-0.90%) |
Oct 04, 2022 | 44.29 | 45.77 | 44.23 | 45.73 | 825,935 | +2.19(+5.02%) |
Oct 03, 2022 | 43.04 | 43.77 | 42.16 | 43.54 | 827,799 | +1.14(+2.70%) |
Sep 30, 2022 | 42.54 | 43.27 | 42.27 | 42.40 | 926,652 | +0.02(+0.04%) |
Sep 29, 2022 | 42.47 | 42.69 | 41.82 | 42.38 | 933,573 | -0.77(-1.78%) |
Sep 28, 2022 | 42.04 | 43.48 | 41.95 | 43.15 | 936,499 | +1.25(+2.98%) |
Sep 27, 2022 | 42.77 | 43.14 | 41.35 | 41.90 | 899,555 | -0.52(-1.22%) |
Sep 26, 2022 | 41.95 | 42.87 | 41.95 | 42.42 | 1,375,964 | +0.11(+0.27%) |
Sep 23, 2022 | 42.57 | 42.77 | 41.67 | 42.30 | 1,593,117 | -0.83(-1.94%) |
Sep 22, 2022 | 44.03 | 44.08 | 42.90 | 43.14 | 1,670,159 | -0.81(-1.84%) |
Sep 21, 2022 | 44.55 | 45.02 | 43.94 | 43.94 | 924,945 | -0.37(-0.83%) |
Sep 20, 2022 | 44.23 | 44.60 | 43.90 | 44.31 | 756,659 | -0.28(-0.63%) |
Sep 19, 2022 | 43.18 | 44.83 | 43.18 | 44.59 | 916,928 | +0.78(+1.78%) |
Sep 16, 2022 | 43.91 | 44.10 | 43.01 | 43.81 | 3,856,566 | -0.95(-2.12%) |
Sep 15, 2022 | 44.90 | 45.74 | 44.72 | 44.76 | 1,168,213 | -0.11(-0.25%) |
Sep 14, 2022 | 44.84 | 44.98 | 44.02 | 44.87 | 1,188,939 | +0.21(+0.46%) |
Sep 13, 2022 | 44.99 | 45.35 | 44.38 | 44.67 | 1,150,236 | -1.42(-3.07%) |
Sep 12, 2022 | 45.62 | 46.57 | 45.45 | 46.08 | 998,022 | +0.54(+1.19%) |
Sep 09, 2022 | 45.11 | 45.64 | 44.99 | 45.54 | 724,129 | +0.75(+1.68%) |
Sep 08, 2022 | 42.98 | 44.82 | 42.79 | 44.79 | 792,002 | +1.41(+3.24%) |
Sep 07, 2022 | 42.18 | 43.49 | 41.93 | 43.38 | 625,237 | +1.17(+2.78%) |
Sep 06, 2022 | 43.19 | 43.01 | 41.62 | 42.21 | 1,013,139 | -0.76(-1.77%) |
Sep 02, 2022 | 44.35 | 44.57 | 42.72 | 42.97 | 1,082,979 | -0.78(-1.78%) |
Sep 01, 2022 | 43.93 | 43.93 | 43.04 | 43.75 | 1,082,338 | -0.38(-0.87%) |
Aug 31, 2022 | 44.27 | 44.50 | 43.82 | 44.13 | 1,207,664 | -0.12(-0.28%) |
Aug 30, 2022 | 44.70 | 44.75 | 43.67 | 44.25 | 600,473 | -0.22(-0.49%) |
Aug 29, 2022 | 44.70 | 44.96 | 44.19 | 44.47 | 906,946 | -0.59(-1.31%) |
Aug 26, 2022 | 45.87 | 45.99 | 45.01 | 45.06 | 827,077 | -0.72(-1.58%) |
Aug 25, 2022 | 45.00 | 45.90 | 44.97 | 45.78 | 598,198 | +0.89(+1.98%) |
Aug 24, 2022 | 44.99 | 45.07 | 44.59 | 44.89 | 494,092 | -0.17(-0.37%) |
Aug 23, 2022 | 44.89 | 45.44 | 44.89 | 45.06 | 526,835 | +0.23(+0.50%) |
Aug 22, 2022 | 45.29 | 45.29 | 44.61 | 44.84 | 532,236 | -1.22(-2.65%) |
Aug 19, 2022 | 46.36 | 46.57 | 45.66 | 46.05 | 622,795 | -0.73(-1.56%) |
Aug 18, 2022 | 46.54 | 46.83 | 46.25 | 46.79 | 449,142 | +0.23(+0.48%) |
Aug 17, 2022 | 46.41 | 46.88 | 45.97 | 46.56 | 481,929 | -0.51(-1.08%) |
Aug 16, 2022 | 46.29 | 47.20 | 46.29 | 47.07 | 672,378 | +0.51(+1.09%) |
Aug 15, 2022 | 46.17 | 46.71 | 45.93 | 46.56 | 466,223 | -0.13(-0.28%) |
Aug 12, 2022 | 46.24 | 46.69 | 45.79 | 46.69 | 564,580 | +0.84(+1.84%) |
Aug 11, 2022 | 45.59 | 46.20 | 45.59 | 45.85 | 523,513 | +0.79(+1.75%) |
Aug 10, 2022 | 44.17 | 45.16 | 44.11 | 45.06 | 614,610 | +1.62(+3.74%) |
Aug 09, 2022 | 43.25 | 43.49 | 42.89 | 43.44 | 574,038 | +0.10(+0.24%) |
Aug 08, 2022 | 43.95 | 44.29 | 43.33 | 43.33 | 450,131 | -0.36(-0.82%) |
Aug 05, 2022 | 42.67 | 43.80 | 42.67 | 43.69 | 506,004 | +0.92(+2.15%) |
Aug 04, 2022 | 43.14 | 43.22 | 42.59 | 42.77 | 924,237 | -0.34(-0.78%) |
Aug 03, 2022 | 42.50 | 43.47 | 42.13 | 43.11 | 2,340,289 | +0.85(+2.02%) |
Aug 02, 2022 | 43.12 | 43.13 | 42.25 | 42.26 | 984,927 | -1.07(-2.47%) |
Aug 01, 2022 | 42.79 | 43.48 | 42.04 | 43.33 | 828,111 | +0.13(+0.30%) |
Jul 29, 2022 | 42.75 | 43.44 | 42.75 | 43.19 | 1,087,268 | +0.45(+1.04%) |
Jul 28, 2022 | 42.69 | 43.05 | 41.72 | 42.75 | 814,373 | -0.04(-0.09%) |
Jul 27, 2022 | 42.04 | 43.01 | 41.83 | 42.78 | 885,266 | +0.77(+1.84%) |
Jul 26, 2022 | 42.25 | 42.64 | 41.76 | 42.01 | 1,008,384 | -0.55(-1.29%) |
Jul 25, 2022 | 42.25 | 42.61 | 41.75 | 42.56 | 953,637 | +0.66(+1.58%) |
Jul 22, 2022 | 42.88 | 43.05 | 41.60 | 41.90 | 873,525 | -0.71(-1.66%) |
Jul 21, 2022 | 42.29 | 44.35 | 41.95 | 42.61 | 1,420,989 | -0.50(-1.16%) |
Jul 20, 2022 | 42.00 | 43.19 | 41.81 | 43.11 | 1,005,074 | +0.95(+2.25%) |
Jul 19, 2022 | 41.55 | 42.53 | 41.22 | 42.16 | 898,295 | +1.31(+3.21%) |
Jul 18, 2022 | 41.30 | 41.75 | 40.61 | 40.85 | 659,105 | +0.17(+0.41%) |
Jul 15, 2022 | 39.60 | 40.75 | 39.22 | 40.68 | 905,495 | +1.83(+4.72%) |
Jul 14, 2022 | 38.75 | 39.32 | 38.18 | 38.85 | 959,288 | -0.82(-2.06%) |
Jul 13, 2022 | 39.99 | 40.06 | 39.39 | 39.67 | 1,129,912 | -0.56(-1.39%) |
Jul 12, 2022 | 39.45 | 41.21 | 39.39 | 40.23 | 1,871,500 | +0.43(+1.07%) |
Jul 11, 2022 | 39.72 | 40.13 | 39.40 | 39.80 | 626,207 | -0.50(-1.25%) |
Jul 08, 2022 | 40.64 | 40.76 | 39.69 | 40.30 | 837,982 | -0.10(-0.25%) |
Jul 07, 2022 | 39.86 | 40.52 | 39.86 | 40.40 | 890,348 | +1.20(+3.06%) |
Jul 06, 2022 | 39.43 | 39.77 | 38.58 | 39.20 | 779,268 | -0.60(-1.50%) |
Jul 05, 2022 | 38.69 | 39.83 | 37.87 | 39.80 | 1,261,341 | +0.12(+0.30%) |
Jul 01, 2022 | 39.07 | 39.77 | 38.34 | 39.68 | 1,433,769 | +0.48(+1.23%) |
Jun 30, 2022 | 39.16 | 39.96 | 38.67 | 39.20 | 1,038,378 | -1.21(-2.99%) |
Jun 29, 2022 | 41.14 | 41.14 | 40.26 | 40.40 | 713,546 | -0.70(-1.70%) |
Jun 28, 2022 | 41.64 | 42.17 | 40.88 | 41.10 | 941,694 | +0.01(+0.02%) |
Jun 27, 2022 | 42.28 | 42.32 | 40.84 | 41.09 | 1,181,410 | -0.64(-1.54%) |
Jun 24, 2022 | 40.05 | 41.84 | 39.99 | 41.73 | 1,536,641 | +2.01(+5.06%) |
Jun 23, 2022 | 40.53 | 40.83 | 38.94 | 39.73 | 996,741 | -1.02(-2.51%) |
Jun 22, 2022 | 40.39 | 41.04 | 39.95 | 40.75 | 1,040,670 | -0.16(-0.39%) |
Jun 21, 2022 | 41.38 | 41.43 | 40.56 | 40.91 | 1,333,521 | +0.89(+2.23%) |
Jun 17, 2022 | 40.23 | 40.61 | 39.54 | 40.01 | 2,498,742 | +0.32(+0.80%) |
Jun 16, 2022 | 41.14 | 41.14 | 39.18 | 39.70 | 1,190,012 | -2.29(-5.45%) |
Jun 15, 2022 | 42.01 | 42.75 | 41.47 | 41.98 | 1,477,380 | +0.08(+0.20%) |
Jun 14, 2022 | 41.42 | 42.18 | 41.23 | 41.90 | 1,135,849 | +0.66(+1.60%) |
Jun 13, 2022 | 41.90 | 42.21 | 40.95 | 41.24 | 1,145,687 | -1.79(-4.15%) |
Jun 10, 2022 | 43.64 | 44.23 | 42.80 | 43.03 | 1,499,468 | -1.80(-4.02%) |
Jun 09, 2022 | 46.06 | 46.41 | 44.77 | 44.83 | 1,226,449 | -1.47(-3.17%) |
Jun 08, 2022 | 46.51 | 46.71 | 45.96 | 46.30 | 837,560 | -0.88(-1.87%) |
Jun 07, 2022 | 46.13 | 47.21 | 46.04 | 47.18 | 1,024,730 | +0.69(+1.48%) |
Jun 06, 2022 | 47.27 | 47.85 | 46.43 | 46.49 | 1,009,562 | -0.20(-0.44%) |
Jun 03, 2022 | 46.51 | 46.86 | 46.21 | 46.70 | 1,841,737 | -0.17(-0.36%) |
Jun 02, 2022 | 45.03 | 46.90 | 44.94 | 46.87 | 1,567,852 | +1.88(+4.18%) |
Jun 01, 2022 | 45.82 | 45.88 | 44.16 | 44.99 | 1,191,794 | -0.66(-1.45%) |
May 31, 2022 | 44.90 | 45.90 | 44.41 | 45.65 | 3,315,922 | +0.31(+0.68%) |
May 27, 2022 | 44.45 | 45.38 | 44.40 | 45.34 | 1,428,255 | +1.00(+2.27%) |
May 26, 2022 | 43.60 | 44.79 | 43.60 | 44.34 | 1,637,481 | +1.15(+2.67%) |
May 25, 2022 | 42.25 | 43.54 | 42.14 | 43.18 | 1,450,482 | +0.59(+1.38%) |
May 24, 2022 | 43.34 | 43.34 | 41.71 | 42.60 | 1,053,297 | -0.93(-2.14%) |
May 23, 2022 | 43.72 | 44.24 | 43.05 | 43.53 | 1,201,101 | +0.86(+2.03%) |
May 20, 2022 | 42.35 | 43.01 | 41.43 | 42.66 | 1,281,040 | +0.33(+0.77%) |
May 19, 2022 | 42.32 | 43.11 | 42.00 | 42.34 | 1,007,637 | -0.76(-1.77%) |
May 18, 2022 | 44.32 | 44.51 | 42.94 | 43.10 | 1,252,288 | -1.82(-4.06%) |
May 17, 2022 | 44.05 | 44.98 | 44.05 | 44.92 | 882,346 | +1.84(+4.27%) |
May 16, 2022 | 43.31 | 43.58 | 42.45 | 43.08 | 770,936 | -0.51(-1.17%) |
May 13, 2022 | 43.26 | 44.03 | 43.01 | 43.59 | 813,677 | +0.73(+1.71%) |
May 12, 2022 | 42.32 | 43.06 | 41.81 | 42.86 | 1,345,422 | +0.37(+0.88%) |
May 11, 2022 | 43.50 | 44.38 | 42.37 | 42.49 | 916,575 | -0.77(-1.78%) |
May 10, 2022 | 44.04 | 44.16 | 42.17 | 43.26 | 956,926 | -0.24(-0.55%) |
May 09, 2022 | 43.71 | 44.13 | 43.06 | 43.50 | 1,195,872 | -0.90(-2.04%) |
May 06, 2022 | 45.62 | 45.68 | 43.88 | 44.40 | 1,035,195 | -1.18(-2.59%) |
May 05, 2022 | 46.70 | 46.84 | 44.89 | 45.58 | 1,114,785 | -1.86(-3.93%) |
May 04, 2022 | 46.49 | 47.47 | 45.74 | 47.44 | 1,469,019 | +0.81(+1.74%) |
May 03, 2022 | 46.31 | 47.02 | 45.92 | 46.63 | 802,581 | +0.55(+1.20%) |