Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 55.22 | 55.22 | 55.12 | 55.13 | 1,351 | +0.31(+0.57%) |
Apr 27, 2023 | 54.62 | 54.88 | 54.45 | 54.82 | 5,533 | +0.03(+0.06%) |
Apr 26, 2023 | 54.80 | 55.16 | 54.61 | 54.79 | 4,371 | +0.08(+0.14%) |
Apr 25, 2023 | 55.23 | 55.23 | 54.71 | 54.71 | 2,845 | -0.55(-1.00%) |
Apr 24, 2023 | 55.21 | 55.40 | 55.02 | 55.26 | 21,938 | +0.02(+0.04%) |
Apr 21, 2023 | 54.89 | 55.30 | 54.61 | 55.24 | 25,751 | +0.20(+0.36%) |
Apr 20, 2023 | 54.94 | 55.24 | 54.87 | 55.04 | 22,341 | -0.26(-0.47%) |
Apr 19, 2023 | 55.04 | 55.33 | 55.04 | 55.31 | 5,150 | +0.26(+0.47%) |
Apr 18, 2023 | 54.82 | 55.38 | 54.82 | 55.05 | 12,728 | +0.88(+1.63%) |
Apr 17, 2023 | 54.04 | 54.24 | 54.01 | 54.16 | 8,526 | +0.17(+0.31%) |
Apr 14, 2023 | 54.15 | 54.15 | 53.88 | 54.00 | 1,607 | -0.16(-0.29%) |
Apr 13, 2023 | 53.84 | 54.34 | 53.75 | 54.15 | 4,862 | +0.86(+1.61%) |
Apr 12, 2023 | 53.39 | 53.70 | 53.29 | 53.29 | 4,285 | -0.02(-0.05%) |
Apr 11, 2023 | 53.31 | 53.52 | 53.26 | 53.32 | 10,721 | +0.44(+0.82%) |
Apr 10, 2023 | 52.74 | 52.88 | 52.39 | 52.88 | 15,246 | +0.04(+0.08%) |
Apr 06, 2023 | 52.20 | 52.88 | 52.19 | 52.84 | 77,922 | +0.78(+1.50%) |
Apr 05, 2023 | 52.67 | 52.67 | 52.03 | 52.06 | 12,927 | -1.31(-2.46%) |
Apr 04, 2023 | 53.62 | 53.68 | 53.34 | 53.38 | 7,634 | -0.32(-0.60%) |
Apr 03, 2023 | 53.28 | 53.76 | 53.24 | 53.70 | 578,983 | +0.04(+0.08%) |
Mar 31, 2023 | 53.57 | 53.71 | 53.47 | 53.65 | 12,361 | +0.02(+0.05%) |
Mar 30, 2023 | 53.62 | 53.65 | 53.56 | 53.63 | 7,979 | +0.75(+1.43%) |
Mar 29, 2023 | 52.56 | 52.87 | 52.56 | 52.87 | 2,066 | +0.77(+1.47%) |
Mar 28, 2023 | 52.19 | 52.19 | 52.11 | 52.11 | 781 | +0.23(+0.45%) |
Mar 27, 2023 | 51.78 | 51.87 | 51.70 | 51.87 | 1,436 | +0.51(+1.00%) |
Mar 24, 2023 | 51.21 | 51.36 | 50.92 | 51.36 | 2,140 | -0.90(-1.72%) |
Mar 23, 2023 | 52.69 | 52.69 | 51.97 | 52.26 | 2,227 | -0.41(-0.78%) |
Mar 22, 2023 | 53.08 | 53.08 | 52.66 | 52.67 | 2,160 | -0.53(-0.99%) |
Mar 21, 2023 | 52.63 | 53.28 | 52.63 | 53.20 | 10,240 | +1.51(+2.93%) |
Mar 20, 2023 | 51.48 | 51.68 | 51.33 | 51.68 | 3,422 | +1.15(+2.29%) |
Mar 17, 2023 | 50.73 | 50.73 | 50.26 | 50.53 | 14,879 | -0.92(-1.79%) |
Mar 16, 2023 | 49.89 | 51.48 | 49.88 | 51.45 | 83,813 | +1.29(+2.57%) |
Mar 15, 2023 | 49.72 | 50.23 | 49.47 | 50.16 | 31,099 | -2.10(-4.02%) |
Mar 14, 2023 | 52.00 | 52.31 | 51.85 | 52.26 | 8,897 | +1.35(+2.65%) |
Mar 13, 2023 | 50.72 | 51.21 | 50.58 | 50.91 | 10,440 | -0.78(-1.51%) |
Mar 10, 2023 | 52.66 | 52.66 | 51.62 | 51.69 | 47,417 | -0.45(-0.86%) |
Mar 09, 2023 | 52.72 | 52.91 | 52.14 | 52.14 | 3,315 | -0.77(-1.45%) |
Mar 08, 2023 | 52.86 | 52.91 | 52.72 | 52.91 | 4,452 | -0.02(-0.04%) |
Mar 07, 2023 | 53.74 | 53.74 | 52.93 | 52.93 | 2,151 | -0.42(-0.78%) |
Mar 06, 2023 | 53.51 | 53.58 | 53.34 | 53.34 | 4,013 | +0.51(+0.96%) |
Mar 03, 2023 | 52.34 | 52.84 | 52.34 | 52.84 | 1,952 | +0.31(+0.60%) |
Mar 02, 2023 | 52.14 | 52.58 | 52.14 | 52.52 | 2,264 | +1.02(+1.97%) |
Mar 01, 2023 | 51.51 | 51.62 | 51.35 | 51.51 | 25,234 | +0.57(+1.11%) |
Feb 28, 2023 | 51.28 | 51.47 | 50.94 | 50.94 | 4,367 | -0.20(-0.38%) |
Feb 27, 2023 | 51.00 | 51.30 | 51.00 | 51.13 | 4,324 | +1.15(+2.31%) |
Feb 24, 2023 | 50.02 | 50.12 | 49.89 | 49.98 | 3,536 | -1.10(-2.16%) |
Feb 23, 2023 | 51.12 | 51.15 | 50.67 | 51.09 | 8,172 | +0.27(+0.54%) |
Feb 22, 2023 | 51.22 | 51.25 | 50.78 | 50.81 | 6,173 | -0.67(-1.30%) |
Feb 21, 2023 | 51.82 | 51.82 | 51.30 | 51.48 | 4,365 | -0.38(-0.73%) |
Feb 17, 2023 | 51.43 | 51.86 | 51.40 | 51.86 | 3,542 | +0.60(+1.16%) |
Feb 16, 2023 | 51.09 | 51.58 | 51.09 | 51.26 | 3,594 | -0.24(-0.47%) |
Feb 15, 2023 | 50.87 | 51.50 | 50.87 | 51.50 | 1,991 | +0.24(+0.47%) |
Feb 14, 2023 | 50.91 | 51.27 | 50.80 | 51.26 | 1,539 | +0.42(+0.83%) |
Feb 13, 2023 | 50.39 | 50.84 | 50.39 | 50.84 | 1,877 | +0.88(+1.75%) |
Feb 10, 2023 | 49.92 | 50.02 | 49.70 | 49.96 | 5,003 | -0.92(-1.81%) |
Feb 09, 2023 | 51.41 | 51.41 | 50.73 | 50.88 | 3,439 | -0.00(-0.00%) |
Feb 08, 2023 | 51.17 | 51.18 | 50.76 | 50.88 | 7,440 | -0.61(-1.19%) |
Feb 07, 2023 | 50.80 | 51.60 | 50.73 | 51.49 | 15,852 | +0.23(+0.44%) |
Feb 06, 2023 | 51.45 | 51.45 | 51.02 | 51.27 | 5,010 | -0.54(-1.05%) |
Feb 03, 2023 | 52.00 | 52.20 | 51.79 | 51.81 | 2,992 | -0.94(-1.78%) |
Feb 02, 2023 | 52.46 | 52.75 | 52.29 | 52.75 | 21,026 | +0.57(+1.09%) |
Feb 01, 2023 | 51.35 | 52.44 | 51.35 | 52.18 | 20,814 | +1.20(+2.36%) |
Jan 31, 2023 | 50.49 | 50.98 | 50.49 | 50.98 | 2,720 | +0.51(+1.01%) |
Jan 30, 2023 | 50.79 | 50.83 | 50.46 | 50.47 | 4,419 | -0.57(-1.12%) |
Jan 27, 2023 | 50.59 | 51.07 | 50.59 | 51.04 | 1,332 | -0.09(-0.17%) |
Jan 26, 2023 | 51.46 | 51.46 | 50.82 | 51.13 | 3,931 | +0.20(+0.39%) |
Jan 25, 2023 | 50.58 | 51.06 | 50.41 | 50.93 | 16,762 | +0.21(+0.42%) |
Jan 24, 2023 | 50.33 | 50.72 | 50.27 | 50.71 | 11,511 | +0.42(+0.84%) |
Jan 23, 2023 | 50.01 | 50.43 | 50.01 | 50.29 | 1,911 | +0.13(+0.26%) |
Jan 20, 2023 | 49.85 | 50.18 | 49.77 | 50.16 | 2,917 | +0.64(+1.30%) |
Jan 19, 2023 | 49.29 | 49.64 | 49.23 | 49.52 | 3,727 | +0.26(+0.54%) |
Jan 18, 2023 | 49.71 | 49.71 | 49.18 | 49.26 | 2,612 | -0.32(-0.65%) |
Jan 17, 2023 | 49.74 | 49.74 | 49.55 | 49.58 | 7,292 | -0.35(-0.69%) |
Jan 13, 2023 | 49.47 | 49.96 | 49.47 | 49.93 | 1,787 | +0.24(+0.48%) |
Jan 12, 2023 | 49.45 | 49.73 | 49.01 | 49.69 | 5,353 | +0.68(+1.40%) |
Jan 11, 2023 | 48.75 | 49.00 | 48.70 | 49.00 | 6,202 | +0.25(+0.51%) |
Jan 10, 2023 | 48.65 | 48.82 | 48.53 | 48.75 | 10,967 | +0.58(+1.20%) |
Jan 09, 2023 | 48.79 | 48.94 | 48.17 | 48.17 | 5,746 | +0.29(+0.60%) |
Jan 06, 2023 | 46.90 | 47.88 | 46.90 | 47.88 | 2,377 | +1.29(+2.78%) |
Jan 05, 2023 | 46.62 | 46.67 | 46.55 | 46.59 | 1,711 | -0.26(-0.55%) |
Jan 04, 2023 | 46.51 | 46.91 | 46.51 | 46.85 | 3,920 | +1.46(+3.21%) |
Jan 03, 2023 | 45.66 | 45.66 | 45.18 | 45.39 | 7,616 | +0.69(+1.55%) |
Dec 30, 2022 | 44.86 | 44.90 | 44.60 | 44.69 | 8,880 | -0.43(-0.95%) |
Dec 29, 2022 | 45.11 | 45.29 | 45.08 | 45.12 | 4,258 | +0.49(+1.10%) |
Dec 28, 2022 | 45.01 | 45.01 | 44.62 | 44.63 | 1,300 | -0.54(-1.19%) |
Dec 27, 2022 | 45.42 | 45.42 | 45.17 | 45.17 | 3,636 | +0.14(+0.31%) |
Dec 23, 2022 | 44.75 | 45.03 | 44.75 | 45.03 | 1,751 | +0.19(+0.41%) |
Dec 22, 2022 | 44.74 | 44.84 | 44.40 | 44.84 | 3,433 | -0.32(-0.71%) |
Dec 21, 2022 | 45.05 | 45.24 | 45.03 | 45.16 | 3,140 | +0.81(+1.83%) |
Dec 20, 2022 | 44.44 | 44.44 | 44.30 | 44.35 | 949 | +0.24(+0.54%) |
Dec 19, 2022 | 44.28 | 44.48 | 44.11 | 44.11 | 3,165 | -0.01(-0.02%) |
Dec 16, 2022 | 44.16 | 44.16 | 43.90 | 44.12 | 17,418 | -0.27(-0.62%) |
Dec 15, 2022 | 44.39 | 44.49 | 44.33 | 44.39 | 1,510 | -1.14(-2.50%) |
Dec 14, 2022 | 45.40 | 45.75 | 45.12 | 45.53 | 1,936 | +0.08(+0.18%) |
Dec 13, 2022 | 46.08 | 46.08 | 45.23 | 45.45 | 3,364 | +0.55(+1.23%) |
Dec 12, 2022 | 44.70 | 44.90 | 44.67 | 44.90 | 1,311 | +0.05(+0.12%) |
Dec 09, 2022 | 45.09 | 45.09 | 44.84 | 44.84 | 10,042 | +0.00(+0.01%) |
Dec 08, 2022 | 44.81 | 44.84 | 44.72 | 44.84 | 665 | +0.14(+0.30%) |
Dec 07, 2022 | 44.96 | 44.96 | 44.61 | 44.70 | 4,838 | +0.10(+0.22%) |
Dec 06, 2022 | 44.81 | 44.81 | 44.53 | 44.61 | 7,954 | -0.29(-0.65%) |
Dec 05, 2022 | 45.03 | 45.21 | 44.87 | 44.90 | 1,770 | -0.69(-1.52%) |
Dec 02, 2022 | 45.32 | 45.61 | 45.32 | 45.59 | 2,149 | -0.06(-0.13%) |
Dec 01, 2022 | 45.72 | 45.83 | 45.35 | 45.65 | 23,125 | +0.23(+0.50%) |
Nov 30, 2022 | 45.06 | 45.46 | 44.42 | 45.42 | 6,487 | +0.78(+1.75%) |
Nov 29, 2022 | 44.56 | 44.72 | 44.56 | 44.64 | 1,558 | +0.39(+0.89%) |
Nov 28, 2022 | 44.77 | 44.77 | 44.25 | 44.25 | 620 | -0.79(-1.76%) |
Nov 25, 2022 | 45.10 | 45.10 | 45.04 | 45.04 | 712 | +0.06(+0.14%) |
Nov 23, 2022 | 44.44 | 45.02 | 44.44 | 44.98 | 4,756 | +0.59(+1.32%) |
Nov 22, 2022 | 44.07 | 44.39 | 44.07 | 44.39 | 3,938 | +0.57(+1.29%) |
Nov 21, 2022 | 43.68 | 43.83 | 43.68 | 43.83 | 351 | -0.23(-0.53%) |
Nov 18, 2022 | 44.10 | 44.12 | 43.95 | 44.06 | 3,587 | +0.40(+0.91%) |
Nov 17, 2022 | 43.11 | 43.67 | 43.11 | 43.66 | 2,258 | -0.03(-0.07%) |
Nov 16, 2022 | 43.97 | 43.98 | 43.66 | 43.69 | 3,311 | -0.35(-0.79%) |
Nov 15, 2022 | 44.52 | 44.52 | 44.04 | 44.04 | 2,705 | +0.31(+0.71%) |
Nov 14, 2022 | 43.84 | 44.13 | 43.73 | 43.73 | 1,727 | -1.14(-2.54%) |
Nov 11, 2022 | 44.37 | 44.87 | 44.37 | 44.87 | 2,127 | +1.17(+2.69%) |
Nov 10, 2022 | 43.39 | 43.70 | 43.23 | 43.70 | 5,095 | +2.65(+6.45%) |
Nov 09, 2022 | 41.08 | 41.53 | 41.05 | 41.05 | 5,153 | -0.90(-2.15%) |
Nov 08, 2022 | 41.88 | 42.18 | 41.88 | 41.95 | 4,695 | +0.13(+0.31%) |
Nov 07, 2022 | 42.18 | 42.18 | 41.82 | 41.82 | 2,733 | +0.53(+1.28%) |
Nov 04, 2022 | 40.66 | 41.29 | 40.66 | 41.29 | 1,111 | +1.43(+3.60%) |
Nov 03, 2022 | 39.66 | 40.02 | 39.66 | 39.86 | 14,666 | -0.35(-0.88%) |
Nov 02, 2022 | 41.37 | 41.43 | 40.19 | 40.21 | 2,050 | -0.91(-2.21%) |
Nov 01, 2022 | 41.63 | 41.63 | 41.02 | 41.12 | 172,519 | +0.27(+0.67%) |
Oct 31, 2022 | 41.00 | 41.00 | 40.84 | 40.84 | 1,967 | -0.38(-0.92%) |
Oct 28, 2022 | 40.82 | 41.22 | 40.80 | 41.22 | 3,737 | +0.75(+1.86%) |
Oct 27, 2022 | 40.87 | 40.94 | 40.47 | 40.47 | 5,006 | -0.47(-1.15%) |
Oct 26, 2022 | 40.72 | 41.26 | 40.72 | 40.94 | 9,992 | +0.31(+0.77%) |
Oct 25, 2022 | 39.83 | 40.72 | 39.83 | 40.63 | 2,843 | +1.45(+3.69%) |
Oct 24, 2022 | 39.30 | 39.34 | 39.11 | 39.18 | 1,416 | +0.38(+0.98%) |
Oct 21, 2022 | 38.25 | 38.80 | 38.19 | 38.80 | 3,428 | +0.33(+0.86%) |
Oct 20, 2022 | 38.78 | 38.78 | 38.41 | 38.47 | 1,002 | +0.06(+0.15%) |
Oct 19, 2022 | 38.92 | 38.92 | 38.31 | 38.41 | 2,134 | -0.98(-2.48%) |
Oct 18, 2022 | 39.80 | 39.80 | 39.37 | 39.39 | 1,476 | +0.44(+1.13%) |
Oct 17, 2022 | 38.75 | 39.10 | 38.75 | 38.95 | 2,559 | +1.70(+4.57%) |
Oct 14, 2022 | 38.36 | 38.36 | 37.25 | 37.25 | 1,999 | -0.50(-1.32%) |
Oct 13, 2022 | 36.24 | 37.90 | 36.24 | 37.75 | 1,536 | +1.60(+4.43%) |
Oct 12, 2022 | 36.45 | 36.46 | 36.14 | 36.14 | 6,184 | -0.27(-0.75%) |
Oct 11, 2022 | 36.92 | 37.14 | 36.32 | 36.42 | 5,157 | -0.59(-1.58%) |
Oct 10, 2022 | 37.15 | 37.15 | 36.74 | 37.00 | 9,823 | +0.25(+0.69%) |
Oct 07, 2022 | 37.37 | 37.37 | 36.75 | 36.75 | 8,111 | -1.08(-2.84%) |
Oct 06, 2022 | 38.19 | 38.25 | 37.82 | 37.82 | 1,620 | -0.59(-1.53%) |
Oct 05, 2022 | 38.39 | 38.61 | 38.22 | 38.41 | 12,992 | -1.04(-2.65%) |
Oct 04, 2022 | 38.69 | 39.45 | 38.69 | 39.45 | 5,960 | +2.56(+6.94%) |
Oct 03, 2022 | 36.67 | 36.97 | 36.54 | 36.89 | 5,391 | +0.69(+1.92%) |
Sep 30, 2022 | 36.32 | 36.63 | 36.20 | 36.20 | 8,742 | +0.34(+0.95%) |
Sep 29, 2022 | 35.73 | 35.86 | 35.56 | 35.86 | 6,764 | -0.78(-2.13%) |
Sep 28, 2022 | 35.67 | 36.69 | 35.67 | 36.64 | 51,839 | +0.61(+1.68%) |
Sep 27, 2022 | 36.57 | 36.64 | 35.92 | 36.03 | 1,697 | -0.09(-0.24%) |
Sep 26, 2022 | 36.50 | 36.50 | 36.12 | 36.12 | 6,010 | -0.76(-2.06%) |
Sep 23, 2022 | 37.30 | 37.30 | 36.80 | 36.88 | 2,832 | -1.48(-3.87%) |
Sep 22, 2022 | 38.64 | 38.64 | 38.31 | 38.37 | 972 | -0.22(-0.56%) |
Sep 21, 2022 | 39.38 | 39.56 | 38.58 | 38.58 | 5,256 | -0.74(-1.89%) |
Sep 20, 2022 | 39.49 | 39.37 | 39.33 | 39.33 | 1,393 | -1.14(-2.81%) |
Sep 19, 2022 | 40.22 | 40.47 | 40.21 | 40.47 | 1,195 | +0.28(+0.69%) |
Sep 16, 2022 | 39.94 | 40.19 | 39.94 | 40.19 | 480 | -0.38(-0.95%) |
Sep 15, 2022 | 40.57 | 40.57 | 40.57 | 40.57 | 294 | +0.10(+0.25%) |
Sep 14, 2022 | 40.56 | 40.70 | 40.29 | 40.47 | 1,817 | -0.49(-1.20%) |
Sep 13, 2022 | 41.65 | 41.80 | 40.96 | 40.96 | 434 | -1.82(-4.26%) |
Sep 12, 2022 | 42.74 | 42.81 | 42.74 | 42.79 | 1,785 | +0.94(+2.24%) |
Sep 09, 2022 | 41.68 | 41.90 | 41.67 | 41.85 | 1,430 | +1.13(+2.78%) |
Sep 08, 2022 | 40.06 | 40.72 | 40.06 | 40.72 | 3,597 | +0.13(+0.31%) |
Sep 07, 2022 | 39.83 | 40.59 | 39.72 | 40.59 | 2,672 | +0.75(+1.89%) |
Sep 06, 2022 | 40.04 | 40.04 | 39.83 | 39.84 | 1,849 | +0.01(+0.03%) |
Sep 02, 2022 | 40.25 | 40.25 | 39.80 | 39.83 | 1,192 | -0.36(-0.90%) |
Sep 01, 2022 | 39.82 | 40.21 | 39.79 | 40.19 | 1,913 | -1.09(-2.65%) |
Aug 31, 2022 | 41.33 | 41.33 | 41.28 | 41.28 | 332 | +0.23(+0.57%) |
Aug 30, 2022 | 41.60 | 41.60 | 41.05 | 41.05 | 1,076 | -0.11(-0.26%) |
Aug 29, 2022 | 41.01 | 41.22 | 41.01 | 41.16 | 1,913 | +0.09(+0.22%) |
Aug 26, 2022 | 41.51 | 41.51 | 41.05 | 41.07 | 1,022 | -1.41(-3.32%) |
Aug 25, 2022 | 42.48 | 42.48 | 42.48 | 42.48 | 574 | +0.55(+1.30%) |
Aug 24, 2022 | 41.72 | 41.93 | 41.72 | 41.93 | 225 | +0.13(+0.30%) |
Aug 23, 2022 | 41.80 | 41.80 | 41.80 | 41.80 | 663 | +0.11(+0.26%) |
Aug 22, 2022 | 42.18 | 42.18 | 41.69 | 41.69 | 3,196 | -1.15(-2.68%) |
Aug 19, 2022 | 42.84 | 42.84 | 42.84 | 42.84 | 502 | -0.71(-1.63%) |
Aug 18, 2022 | 43.53 | 43.58 | 43.45 | 43.55 | 4,521 | -0.33(-0.76%) |
Aug 17, 2022 | 43.86 | 43.88 | 43.62 | 43.88 | 854 | -0.53(-1.19%) |
Aug 16, 2022 | 44.20 | 44.49 | 44.20 | 44.41 | 569 | +0.10(+0.22%) |
Aug 15, 2022 | 44.04 | 44.39 | 44.04 | 44.31 | 1,302 | -0.11(-0.24%) |
Aug 12, 2022 | 44.04 | 44.51 | 43.98 | 44.42 | 4,688 | +1.00(+2.31%) |
Aug 11, 2022 | 43.42 | 43.42 | 43.42 | 43.42 | 236 | +0.05(+0.12%) |
Aug 10, 2022 | 42.93 | 43.36 | 42.93 | 43.36 | 619 | +1.45(+3.47%) |
Aug 09, 2022 | 42.12 | 42.14 | 41.91 | 41.91 | 1,154 | -0.35(-0.83%) |
Aug 08, 2022 | 42.34 | 42.66 | 42.26 | 42.26 | 1,023 | -0.08(-0.20%) |
Aug 05, 2022 | 41.85 | 42.35 | 41.85 | 42.35 | 403 | -0.16(-0.39%) |
Aug 04, 2022 | 42.53 | 42.53 | 42.51 | 42.51 | 387 | +0.67(+1.61%) |
Aug 03, 2022 | 41.52 | 41.85 | 41.52 | 41.84 | 508 | +0.78(+1.89%) |
Aug 02, 2022 | 41.23 | 41.40 | 41.06 | 41.06 | 2,609 | -0.87(-2.07%) |
Aug 01, 2022 | 41.97 | 41.97 | 41.88 | 41.93 | 534 | -0.06(-0.15%) |
Jul 29, 2022 | 41.50 | 41.99 | 41.50 | 41.99 | 544 | +0.59(+1.42%) |
Jul 28, 2022 | 41.08 | 41.41 | 40.80 | 41.40 | 5,479 | +0.47(+1.15%) |
Jul 27, 2022 | 40.31 | 40.93 | 40.31 | 40.93 | 1,003 | +1.36(+3.42%) |
Jul 26, 2022 | 39.89 | 39.89 | 39.57 | 39.58 | 409 | -0.89(-2.20%) |
Jul 25, 2022 | 40.61 | 40.63 | 40.31 | 40.47 | 3,453 | +0.18(+0.46%) |
Jul 22, 2022 | 40.45 | 40.61 | 40.19 | 40.28 | 3,538 | -0.25(-0.61%) |
Jul 21, 2022 | 39.90 | 40.53 | 39.84 | 40.53 | 4,221 | +0.79(+1.99%) |
Jul 20, 2022 | 40.01 | 40.01 | 39.57 | 39.74 | 1,980 | -0.26(-0.65%) |
Jul 19, 2022 | 39.91 | 40.00 | 39.91 | 40.00 | 903 | +1.47(+3.80%) |
Jul 18, 2022 | 38.94 | 39.01 | 38.54 | 38.54 | 6,615 | +0.28(+0.74%) |
Jul 15, 2022 | 37.86 | 38.28 | 37.86 | 38.25 | 1,065 | +0.62(+1.64%) |
Jul 14, 2022 | 37.76 | 37.76 | 37.12 | 37.64 | 4,585 | -0.47(-1.24%) |
Jul 13, 2022 | 37.48 | 38.27 | 37.48 | 38.11 | 1,007 | -0.25(-0.64%) |
Jul 12, 2022 | 38.31 | 38.45 | 38.30 | 38.35 | 1,233 | -0.18(-0.47%) |
Jul 11, 2022 | 38.97 | 38.97 | 38.53 | 38.53 | 3,000 | -0.92(-2.33%) |
Jul 08, 2022 | 39.40 | 39.48 | 39.40 | 39.45 | 1,026 | +0.31(+0.79%) |
Jul 07, 2022 | 39.09 | 39.14 | 39.09 | 39.14 | 996 | +0.56(+1.46%) |
Jul 06, 2022 | 38.57 | 38.69 | 38.51 | 38.58 | 1,669 | +0.01(+0.03%) |
Jul 05, 2022 | 38.34 | 38.57 | 38.12 | 38.57 | 3,855 | -1.09(-2.74%) |
Jul 01, 2022 | 39.34 | 39.65 | 39.10 | 39.65 | 8,974 | +0.38(+0.98%) |
Jun 30, 2022 | 38.75 | 39.56 | 38.60 | 39.27 | 13,495 | -0.41(-1.03%) |
Jun 29, 2022 | 39.69 | 39.84 | 39.68 | 39.68 | 1,007 | -0.47(-1.17%) |
Jun 28, 2022 | 40.26 | 40.26 | 40.14 | 40.15 | 1,086 | -0.72(-1.76%) |
Jun 27, 2022 | 40.94 | 41.08 | 40.87 | 40.87 | 1,250 | -0.23(-0.56%) |
Jun 24, 2022 | 40.89 | 41.10 | 40.88 | 41.10 | 1,655 | +1.14(+2.85%) |
Jun 23, 2022 | 39.62 | 39.96 | 39.62 | 39.96 | 1,578 | -0.11(-0.26%) |
Jun 22, 2022 | 40.06 | 40.06 | 40.06 | 40.06 | 501 | -0.12(-0.29%) |
Jun 21, 2022 | 40.32 | 40.42 | 40.12 | 40.18 | 5,202 | -0.01(-0.02%) |
Jun 17, 2022 | 40.04 | 40.41 | 39.98 | 40.19 | 1,582 | +0.29(+0.72%) |
Jun 16, 2022 | 40.07 | 40.14 | 39.70 | 39.90 | 10,866 | -1.00(-2.44%) |
Jun 15, 2022 | 40.71 | 41.14 | 40.55 | 40.90 | 3,552 | +0.79(+1.96%) |
Jun 14, 2022 | 40.51 | 40.51 | 40.05 | 40.11 | 2,623 | -0.61(-1.50%) |
Jun 13, 2022 | 41.28 | 41.28 | 40.58 | 40.72 | 5,494 | -1.81(-4.26%) |
Jun 10, 2022 | 43.36 | 43.36 | 42.40 | 42.53 | 1,752 | -1.72(-3.89%) |
Jun 09, 2022 | 44.50 | 44.80 | 44.25 | 44.25 | 2,491 | -0.59(-1.31%) |
Jun 08, 2022 | 45.08 | 45.19 | 44.77 | 44.84 | 708 | -0.61(-1.34%) |
Jun 07, 2022 | 45.13 | 45.45 | 45.12 | 45.45 | 1,533 | +0.34(+0.75%) |
Jun 06, 2022 | 45.25 | 45.39 | 45.07 | 45.11 | 3,461 | +0.04(+0.09%) |
Jun 03, 2022 | 45.20 | 45.21 | 45.01 | 45.07 | 1,939 | -0.39(-0.87%) |
Jun 02, 2022 | 44.79 | 45.46 | 44.75 | 45.46 | 16,681 | +0.68(+1.52%) |
Jun 01, 2022 | 44.86 | 44.87 | 44.78 | 44.78 | 991 | -1.13(-2.47%) |
May 31, 2022 | 45.60 | 45.97 | 45.59 | 45.92 | 1,415 | -0.23(-0.50%) |
May 27, 2022 | 45.55 | 46.15 | 45.55 | 46.15 | 1,143 | +0.77(+1.71%) |
May 26, 2022 | 45.11 | 45.37 | 45.11 | 45.37 | 1,181 | +0.54(+1.20%) |
May 25, 2022 | 44.74 | 44.83 | 44.74 | 44.83 | 519 | +0.15(+0.34%) |
May 24, 2022 | 44.61 | 44.69 | 44.18 | 44.68 | 1,433 | -0.08(-0.17%) |
May 23, 2022 | 43.91 | 44.76 | 43.91 | 44.76 | 4,784 | +1.27(+2.91%) |
May 20, 2022 | 43.72 | 43.72 | 42.96 | 43.49 | 5,688 | +0.37(+0.86%) |
May 19, 2022 | 42.23 | 43.42 | 41.86 | 43.12 | 11,412 | +0.38(+0.89%) |
May 18, 2022 | 42.02 | 43.71 | 42.02 | 42.74 | 11,948 | -1.49(-3.38%) |
May 17, 2022 | 44.07 | 44.24 | 43.85 | 44.23 | 7,483 | +0.97(+2.23%) |
May 16, 2022 | 42.87 | 43.39 | 42.84 | 43.27 | 8,918 | -0.08(-0.19%) |
May 13, 2022 | 42.47 | 43.46 | 42.02 | 43.35 | 14,724 | +1.23(+2.93%) |
May 12, 2022 | 41.41 | 42.23 | 41.31 | 42.12 | 9,413 | +0.13(+0.30%) |
May 11, 2022 | 42.52 | 43.33 | 40.71 | 41.99 | 18,049 | -0.58(-1.36%) |
May 10, 2022 | 42.88 | 43.47 | 42.27 | 42.57 | 14,969 | +0.21(+0.50%) |
May 09, 2022 | 42.71 | 43.07 | 42.25 | 42.36 | 10,251 | -1.18(-2.71%) |
May 06, 2022 | 43.99 | 43.99 | 43.10 | 43.54 | 10,851 | -0.89(-2.00%) |
May 05, 2022 | 45.09 | 45.59 | 44.26 | 44.43 | 11,054 | -1.59(-3.46%) |
May 04, 2022 | 45.10 | 46.02 | 44.68 | 46.02 | 8,196 | +0.91(+2.01%) |
May 03, 2022 | 43.92 | 45.42 | 43.54 | 45.11 | 15,421 | +0.49(+1.09%) |