Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 50.01 | 51.38 | 49.75 | 50.51 | 102,600 | +0.30(+0.60%) |
Apr 27, 2023 | 51.00 | 51.00 | 46.29 | 50.21 | 286,417 | +1.91(+3.97%) |
Apr 26, 2023 | 47.60 | 48.62 | 47.34 | 48.29 | 207,076 | +0.33(+0.68%) |
Apr 25, 2023 | 47.72 | 48.41 | 47.24 | 47.96 | 134,037 | -0.12(-0.25%) |
Apr 24, 2023 | 48.26 | 48.70 | 47.92 | 48.08 | 72,316 | -0.22(-0.45%) |
Apr 21, 2023 | 48.28 | 48.51 | 47.59 | 48.30 | 79,529 | -0.11(-0.23%) |
Apr 20, 2023 | 47.54 | 48.47 | 47.52 | 48.41 | 88,139 | +0.87(+1.83%) |
Apr 19, 2023 | 47.47 | 47.76 | 47.26 | 47.54 | 95,538 | +0.04(+0.08%) |
Apr 18, 2023 | 47.74 | 47.78 | 47.09 | 47.50 | 79,038 | -0.11(-0.23%) |
Apr 17, 2023 | 46.78 | 47.66 | 46.72 | 47.61 | 63,065 | +0.61(+1.29%) |
Apr 14, 2023 | 47.42 | 48.24 | 46.49 | 47.00 | 109,905 | -0.15(-0.33%) |
Apr 13, 2023 | 46.54 | 47.20 | 46.26 | 47.16 | 72,077 | +0.47(+1.01%) |
Apr 12, 2023 | 46.52 | 46.89 | 46.33 | 46.68 | 50,847 | +0.31(+0.67%) |
Apr 11, 2023 | 46.60 | 47.19 | 46.29 | 46.38 | 48,095 | -0.04(-0.09%) |
Apr 10, 2023 | 46.74 | 47.13 | 46.19 | 46.42 | 75,665 | +0.11(+0.25%) |
Apr 06, 2023 | 45.89 | 48.02 | 45.47 | 46.30 | 80,946 | +0.36(+0.79%) |
Apr 05, 2023 | 45.12 | 46.02 | 45.11 | 45.94 | 108,918 | +0.74(+1.65%) |
Apr 04, 2023 | 44.66 | 45.24 | 43.65 | 45.20 | 121,276 | +0.74(+1.65%) |
Apr 03, 2023 | 44.62 | 45.00 | 44.21 | 44.46 | 101,147 | +0.04(+0.08%) |
Mar 31, 2023 | 44.52 | 45.34 | 44.28 | 44.42 | 126,252 | +0.09(+0.20%) |
Mar 30, 2023 | 44.46 | 45.02 | 43.76 | 44.33 | 112,205 | +0.09(+0.21%) |
Mar 29, 2023 | 44.90 | 44.90 | 44.10 | 44.24 | 85,898 | -0.41(-0.91%) |
Mar 28, 2023 | 44.58 | 44.84 | 44.18 | 44.65 | 96,005 | +0.09(+0.20%) |
Mar 27, 2023 | 44.84 | 45.13 | 44.37 | 44.56 | 64,529 | +0.06(+0.14%) |
Mar 24, 2023 | 43.50 | 44.78 | 43.14 | 44.50 | 84,937 | +0.56(+1.28%) |
Mar 23, 2023 | 44.52 | 45.06 | 43.86 | 43.93 | 66,053 | -0.50(-1.12%) |
Mar 22, 2023 | 45.70 | 46.56 | 44.32 | 44.43 | 90,388 | -1.50(-3.26%) |
Mar 21, 2023 | 46.15 | 46.83 | 45.74 | 45.93 | 97,004 | +0.44(+0.98%) |
Mar 20, 2023 | 44.71 | 45.95 | 44.65 | 45.49 | 83,821 | +0.85(+1.91%) |
Mar 17, 2023 | 45.90 | 45.90 | 44.40 | 44.63 | 276,949 | -1.37(-2.98%) |
Mar 16, 2023 | 44.52 | 47.29 | 44.48 | 46.00 | 83,978 | +1.07(+2.38%) |
Mar 15, 2023 | 45.59 | 45.66 | 44.09 | 44.93 | 103,899 | -1.58(-3.40%) |
Mar 14, 2023 | 46.22 | 46.59 | 45.02 | 46.51 | 177,284 | +1.54(+3.43%) |
Mar 13, 2023 | 45.41 | 47.22 | 44.95 | 44.97 | 120,405 | -1.13(-2.44%) |
Mar 10, 2023 | 46.20 | 46.79 | 45.62 | 46.09 | 80,129 | -0.58(-1.24%) |
Mar 09, 2023 | 47.16 | 47.44 | 45.54 | 46.68 | 60,733 | -0.47(-1.00%) |
Mar 08, 2023 | 47.61 | 48.23 | 46.81 | 47.15 | 70,978 | -0.42(-0.89%) |
Mar 07, 2023 | 48.00 | 48.59 | 47.13 | 47.57 | 124,219 | -0.45(-0.94%) |
Mar 06, 2023 | 48.49 | 48.82 | 47.70 | 48.02 | 88,395 | -0.44(-0.91%) |
Mar 03, 2023 | 48.70 | 48.70 | 47.82 | 48.46 | 56,120 | -0.26(-0.54%) |
Mar 02, 2023 | 48.46 | 48.90 | 48.20 | 48.73 | 45,295 | -0.08(-0.17%) |
Mar 01, 2023 | 48.83 | 49.09 | 47.98 | 48.81 | 72,189 | -0.37(-0.75%) |
Feb 28, 2023 | 48.53 | 49.77 | 48.24 | 49.18 | 94,565 | +0.76(+1.56%) |
Feb 27, 2023 | 48.96 | 49.06 | 48.26 | 48.42 | 138,775 | -0.29(-0.59%) |
Feb 24, 2023 | 48.88 | 48.98 | 48.36 | 48.71 | 64,390 | -0.29(-0.59%) |
Feb 23, 2023 | 49.09 | 49.56 | 48.34 | 49.00 | 78,674 | -0.11(-0.22%) |
Feb 22, 2023 | 49.09 | 49.67 | 48.41 | 49.10 | 138,716 | -0.03(-0.06%) |
Feb 21, 2023 | 51.26 | 51.26 | 47.52 | 49.13 | 115,832 | -1.04(-2.07%) |
Feb 17, 2023 | 49.19 | 50.58 | 48.73 | 50.17 | 85,006 | +1.33(+2.71%) |
Feb 16, 2023 | 48.60 | 49.03 | 48.42 | 48.84 | 86,094 | -0.25(-0.51%) |
Feb 15, 2023 | 47.79 | 49.09 | 47.79 | 49.09 | 68,506 | +1.16(+2.43%) |
Feb 14, 2023 | 48.48 | 49.46 | 47.93 | 47.93 | 70,208 | -0.85(-1.74%) |
Feb 13, 2023 | 48.39 | 49.23 | 47.94 | 48.78 | 74,616 | +0.38(+0.78%) |
Feb 10, 2023 | 47.74 | 48.92 | 47.66 | 48.40 | 36,688 | +0.62(+1.30%) |
Feb 09, 2023 | 49.39 | 49.63 | 47.71 | 47.78 | 63,578 | -1.57(-3.18%) |
Feb 08, 2023 | 50.36 | 50.46 | 49.28 | 49.35 | 62,785 | -1.29(-2.55%) |
Feb 07, 2023 | 50.48 | 50.85 | 49.72 | 50.64 | 63,695 | +0.04(+0.07%) |
Feb 06, 2023 | 49.96 | 50.72 | 49.92 | 50.60 | 66,920 | +0.50(+0.99%) |
Feb 03, 2023 | 48.99 | 50.43 | 48.88 | 50.10 | 85,591 | +0.85(+1.72%) |
Feb 02, 2023 | 49.52 | 49.99 | 48.53 | 49.26 | 130,966 | -0.39(-0.78%) |
Feb 01, 2023 | 49.52 | 50.38 | 47.92 | 49.64 | 133,543 | -0.02(-0.04%) |
Jan 31, 2023 | 48.73 | 49.77 | 48.73 | 49.66 | 97,371 | +0.94(+1.92%) |
Jan 30, 2023 | 48.64 | 49.70 | 47.51 | 48.73 | 122,353 | -0.01(-0.02%) |
Jan 27, 2023 | 48.62 | 49.00 | 47.96 | 48.73 | 65,900 | -0.07(-0.15%) |
Jan 26, 2023 | 48.48 | 49.05 | 47.54 | 48.81 | 55,067 | +0.32(+0.65%) |
Jan 25, 2023 | 48.00 | 48.85 | 46.95 | 48.49 | 42,902 | +0.38(+0.79%) |
Jan 24, 2023 | 47.26 | 48.43 | 47.26 | 48.11 | 63,107 | +0.77(+1.62%) |
Jan 23, 2023 | 47.09 | 47.58 | 47.06 | 47.35 | 83,385 | +0.34(+0.73%) |
Jan 20, 2023 | 46.92 | 47.15 | 46.21 | 47.00 | 91,452 | +0.41(+0.87%) |
Jan 19, 2023 | 46.55 | 46.78 | 45.80 | 46.60 | 80,386 | -0.05(-0.10%) |
Jan 18, 2023 | 47.14 | 47.31 | 46.53 | 46.64 | 42,082 | -0.54(-1.15%) |
Jan 17, 2023 | 47.78 | 47.78 | 46.54 | 47.18 | 64,120 | -0.33(-0.70%) |
Jan 13, 2023 | 46.93 | 47.66 | 46.93 | 47.52 | 48,225 | +0.30(+0.63%) |
Jan 12, 2023 | 47.07 | 47.53 | 46.81 | 47.22 | 68,742 | +0.50(+1.06%) |
Jan 11, 2023 | 46.60 | 46.96 | 46.25 | 46.72 | 46,957 | +0.23(+0.50%) |
Jan 10, 2023 | 46.43 | 46.70 | 46.05 | 46.49 | 76,333 | +0.18(+0.39%) |
Jan 09, 2023 | 47.31 | 47.31 | 46.10 | 46.31 | 65,131 | -0.48(-1.02%) |
Jan 06, 2023 | 46.22 | 47.28 | 45.13 | 46.79 | 69,503 | +0.86(+1.87%) |
Jan 05, 2023 | 46.28 | 46.70 | 45.78 | 45.93 | 90,541 | -0.56(-1.20%) |
Jan 04, 2023 | 47.25 | 47.26 | 46.21 | 46.49 | 104,789 | -0.60(-1.28%) |
Jan 03, 2023 | 46.89 | 47.22 | 46.41 | 47.09 | 82,538 | +0.23(+0.50%) |
Dec 30, 2022 | 47.35 | 47.53 | 46.55 | 46.86 | 65,056 | -0.81(-1.70%) |
Dec 29, 2022 | 47.31 | 47.71 | 46.97 | 47.67 | 59,558 | +0.61(+1.30%) |
Dec 28, 2022 | 48.00 | 48.45 | 47.06 | 47.06 | 45,121 | -1.09(-2.27%) |
Dec 27, 2022 | 48.07 | 48.63 | 46.95 | 48.15 | 51,574 | +0.07(+0.15%) |
Dec 23, 2022 | 47.45 | 48.36 | 47.45 | 48.08 | 60,063 | +0.38(+0.79%) |
Dec 22, 2022 | 47.39 | 47.70 | 46.76 | 47.70 | 103,931 | +0.07(+0.15%) |
Dec 21, 2022 | 46.40 | 47.72 | 46.23 | 47.63 | 99,578 | +1.54(+3.35%) |
Dec 20, 2022 | 45.65 | 46.27 | 45.60 | 46.08 | 86,128 | +0.43(+0.95%) |
Dec 19, 2022 | 44.20 | 46.10 | 44.20 | 45.65 | 127,509 | +1.27(+2.86%) |
Dec 16, 2022 | 44.80 | 44.99 | 43.96 | 44.38 | 746,516 | -0.64(-1.42%) |
Dec 15, 2022 | 45.10 | 45.43 | 44.60 | 45.02 | 72,800 | -0.53(-1.17%) |
Dec 14, 2022 | 45.70 | 45.88 | 45.23 | 45.55 | 87,396 | +0.12(+0.26%) |
Dec 13, 2022 | 46.15 | 46.17 | 45.35 | 45.43 | 126,776 | -0.14(-0.30%) |
Dec 12, 2022 | 45.79 | 45.79 | 44.86 | 45.57 | 98,885 | +0.12(+0.26%) |
Dec 09, 2022 | 45.79 | 46.30 | 45.38 | 45.45 | 86,024 | -0.62(-1.35%) |
Dec 08, 2022 | 46.24 | 46.38 | 45.70 | 46.07 | 55,812 | +0.19(+0.41%) |
Dec 07, 2022 | 46.96 | 46.96 | 45.73 | 45.88 | 89,814 | -0.97(-2.08%) |
Dec 06, 2022 | 47.53 | 47.76 | 45.91 | 46.86 | 96,765 | -0.46(-0.97%) |
Dec 05, 2022 | 48.30 | 48.30 | 45.94 | 47.32 | 166,422 | -1.51(-3.08%) |
Dec 02, 2022 | 47.72 | 48.87 | 46.91 | 48.82 | 128,808 | +0.80(+1.67%) |
Dec 01, 2022 | 49.98 | 50.30 | 47.78 | 48.02 | 91,748 | -1.62(-3.27%) |
Nov 30, 2022 | 48.50 | 49.76 | 47.76 | 49.64 | 249,001 | +1.40(+2.91%) |
Nov 29, 2022 | 47.45 | 48.47 | 47.45 | 48.24 | 93,342 | +0.71(+1.50%) |
Nov 28, 2022 | 48.35 | 48.37 | 47.43 | 47.53 | 66,191 | -0.59(-1.23%) |
Nov 25, 2022 | 47.92 | 48.75 | 47.92 | 48.12 | 37,676 | +0.45(+0.95%) |
Nov 23, 2022 | 47.49 | 47.92 | 47.45 | 47.67 | 53,282 | +0.18(+0.39%) |
Nov 22, 2022 | 47.17 | 47.73 | 46.80 | 47.49 | 118,058 | +0.69(+1.48%) |
Nov 21, 2022 | 46.86 | 47.18 | 46.51 | 46.79 | 181,745 | +0.15(+0.32%) |
Nov 18, 2022 | 47.20 | 47.54 | 46.40 | 46.64 | 104,744 | -0.18(-0.38%) |
Nov 17, 2022 | 46.73 | 47.04 | 46.46 | 46.82 | 67,887 | -0.16(-0.34%) |
Nov 16, 2022 | 46.76 | 47.07 | 46.50 | 46.98 | 59,819 | +0.10(+0.21%) |
Nov 15, 2022 | 46.61 | 47.14 | 46.10 | 46.88 | 74,522 | +0.64(+1.37%) |
Nov 14, 2022 | 46.58 | 46.83 | 46.16 | 46.24 | 92,501 | -0.17(-0.36%) |
Nov 11, 2022 | 47.48 | 47.48 | 46.40 | 46.41 | 89,563 | -0.74(-1.58%) |
Nov 10, 2022 | 47.27 | 48.00 | 46.63 | 47.15 | 82,334 | +0.63(+1.35%) |
Nov 09, 2022 | 46.85 | 46.95 | 46.24 | 46.53 | 109,764 | -0.31(-0.66%) |
Nov 08, 2022 | 47.15 | 47.40 | 46.20 | 46.84 | 98,802 | -0.49(-1.04%) |
Nov 07, 2022 | 46.84 | 47.52 | 46.76 | 47.33 | 93,475 | +0.35(+0.75%) |
Nov 04, 2022 | 47.08 | 47.47 | 46.37 | 46.98 | 96,003 | +0.12(+0.25%) |
Nov 03, 2022 | 46.68 | 47.35 | 46.30 | 46.86 | 63,572 | -0.19(-0.41%) |
Nov 02, 2022 | 48.55 | 48.78 | 46.96 | 47.05 | 117,949 | -1.71(-3.50%) |
Nov 01, 2022 | 48.83 | 49.59 | 48.42 | 48.76 | 86,808 | -0.08(-0.17%) |
Oct 31, 2022 | 48.83 | 49.32 | 48.56 | 48.84 | 101,038 | -0.22(-0.44%) |
Oct 28, 2022 | 49.00 | 49.73 | 48.40 | 49.06 | 112,545 | +0.76(+1.58%) |
Oct 27, 2022 | 48.50 | 50.58 | 47.25 | 48.30 | 150,062 | +4.16(+9.41%) |
Oct 26, 2022 | 44.97 | 44.97 | 44.13 | 44.14 | 60,604 | -0.57(-1.27%) |
Oct 25, 2022 | 44.29 | 45.24 | 44.06 | 44.71 | 106,274 | +0.38(+0.87%) |
Oct 24, 2022 | 44.13 | 44.77 | 43.86 | 44.33 | 66,332 | +0.48(+1.11%) |
Oct 21, 2022 | 42.41 | 44.33 | 40.18 | 43.84 | 99,022 | +1.67(+3.97%) |
Oct 20, 2022 | 42.25 | 42.43 | 40.61 | 42.17 | 113,937 | -0.28(-0.67%) |
Oct 19, 2022 | 41.58 | 42.47 | 41.55 | 42.45 | 76,720 | +0.69(+1.66%) |
Oct 18, 2022 | 41.64 | 41.81 | 41.13 | 41.76 | 79,567 | +0.55(+1.34%) |
Oct 17, 2022 | 41.55 | 41.75 | 40.77 | 41.21 | 82,662 | +0.05(+0.12%) |
Oct 14, 2022 | 41.38 | 42.06 | 40.76 | 41.16 | 76,126 | -0.18(-0.44%) |
Oct 13, 2022 | 39.15 | 41.44 | 39.15 | 41.34 | 65,874 | +1.89(+4.79%) |
Oct 12, 2022 | 40.15 | 40.49 | 39.41 | 39.45 | 55,730 | -0.56(-1.40%) |
Oct 11, 2022 | 39.33 | 40.45 | 39.33 | 40.01 | 75,176 | +0.67(+1.70%) |
Oct 10, 2022 | 38.87 | 39.74 | 37.59 | 39.34 | 54,703 | +0.76(+1.97%) |
Oct 07, 2022 | 39.11 | 39.55 | 38.34 | 38.58 | 60,277 | -0.56(-1.43%) |
Oct 06, 2022 | 38.91 | 39.58 | 38.77 | 39.14 | 52,168 | +0.11(+0.28%) |
Oct 05, 2022 | 39.30 | 39.87 | 38.98 | 39.03 | 70,534 | -0.50(-1.27%) |
Oct 04, 2022 | 39.63 | 40.43 | 39.22 | 39.54 | 87,621 | +0.06(+0.15%) |
Oct 03, 2022 | 39.23 | 39.77 | 38.90 | 39.48 | 57,671 | +0.40(+1.03%) |
Sep 30, 2022 | 39.26 | 39.98 | 38.99 | 39.08 | 97,837 | -0.20(-0.51%) |
Sep 29, 2022 | 38.88 | 39.28 | 38.36 | 39.28 | 67,300 | +0.28(+0.73%) |
Sep 28, 2022 | 38.89 | 39.48 | 38.71 | 38.99 | 73,185 | +0.08(+0.19%) |
Sep 27, 2022 | 38.85 | 39.46 | 38.64 | 38.92 | 58,808 | +0.09(+0.24%) |
Sep 26, 2022 | 39.14 | 39.39 | 38.64 | 38.82 | 87,756 | -0.34(-0.88%) |
Sep 23, 2022 | 39.19 | 39.58 | 38.72 | 39.17 | 68,665 | -0.34(-0.87%) |
Sep 22, 2022 | 39.88 | 39.88 | 39.10 | 39.51 | 55,433 | -0.39(-0.99%) |
Sep 21, 2022 | 40.28 | 40.68 | 39.71 | 39.90 | 88,235 | -0.39(-0.98%) |
Sep 20, 2022 | 39.96 | 40.30 | 39.51 | 40.30 | 58,171 | +0.13(+0.31%) |
Sep 19, 2022 | 39.67 | 40.25 | 39.41 | 40.17 | 44,580 | +0.45(+1.14%) |
Sep 16, 2022 | 39.51 | 39.73 | 39.08 | 39.72 | 224,355 | +0.23(+0.57%) |
Sep 15, 2022 | 39.81 | 40.05 | 39.21 | 39.49 | 53,726 | -0.44(-1.11%) |
Sep 14, 2022 | 39.79 | 40.10 | 39.42 | 39.94 | 119,057 | +0.01(+0.02%) |
Sep 13, 2022 | 40.76 | 41.77 | 39.58 | 39.93 | 109,632 | -1.30(-3.16%) |
Sep 12, 2022 | 40.97 | 41.42 | 40.86 | 41.23 | 64,530 | +0.40(+0.98%) |
Sep 09, 2022 | 40.56 | 40.92 | 40.12 | 40.83 | 65,385 | +0.37(+0.91%) |
Sep 08, 2022 | 40.03 | 40.76 | 39.77 | 40.46 | 48,261 | +0.27(+0.67%) |
Sep 07, 2022 | 39.19 | 40.22 | 39.19 | 40.20 | 45,521 | +0.77(+1.96%) |
Sep 06, 2022 | 39.87 | 39.98 | 39.20 | 39.42 | 148,542 | -0.47(-1.17%) |
Sep 02, 2022 | 40.00 | 40.39 | 39.61 | 39.89 | 63,104 | -0.15(-0.37%) |
Sep 01, 2022 | 39.71 | 40.15 | 39.66 | 40.04 | 64,733 | +0.31(+0.77%) |
Aug 31, 2022 | 39.92 | 40.18 | 39.57 | 39.73 | 100,508 | -0.21(-0.52%) |
Aug 30, 2022 | 40.55 | 40.55 | 39.80 | 39.94 | 33,900 | -0.32(-0.80%) |
Aug 29, 2022 | 40.60 | 40.66 | 40.14 | 40.26 | 116,776 | -0.68(-1.66%) |
Aug 26, 2022 | 41.77 | 41.77 | 40.71 | 40.94 | 48,625 | -0.61(-1.46%) |
Aug 25, 2022 | 40.55 | 41.62 | 39.49 | 41.55 | 47,189 | +0.72(+1.77%) |
Aug 24, 2022 | 40.93 | 41.14 | 40.26 | 40.83 | 67,418 | -0.22(-0.55%) |
Aug 23, 2022 | 42.09 | 42.09 | 40.84 | 41.05 | 92,358 | -0.97(-2.31%) |
Aug 22, 2022 | 42.12 | 42.19 | 41.71 | 42.02 | 83,036 | -0.45(-1.06%) |
Aug 19, 2022 | 42.31 | 42.61 | 41.71 | 42.47 | 358,681 | +0.17(+0.41%) |
Aug 18, 2022 | 42.28 | 42.40 | 42.06 | 42.30 | 43,562 | +0.14(+0.33%) |
Aug 17, 2022 | 41.52 | 42.31 | 41.52 | 42.16 | 44,126 | +0.42(+1.00%) |
Aug 16, 2022 | 41.42 | 41.96 | 41.29 | 41.74 | 84,124 | +0.09(+0.22%) |
Aug 15, 2022 | 41.11 | 41.70 | 40.84 | 41.65 | 66,538 | +0.52(+1.25%) |
Aug 12, 2022 | 40.44 | 41.26 | 40.44 | 41.13 | 71,890 | +0.94(+2.34%) |
Aug 11, 2022 | 40.22 | 40.49 | 39.84 | 40.20 | 74,714 | +0.17(+0.41%) |
Aug 10, 2022 | 39.87 | 40.16 | 39.23 | 40.03 | 84,330 | +0.44(+1.11%) |
Aug 09, 2022 | 39.02 | 39.91 | 38.80 | 39.59 | 86,575 | +0.72(+1.86%) |
Aug 08, 2022 | 39.17 | 39.37 | 38.66 | 38.87 | 108,903 | -0.15(-0.38%) |
Aug 05, 2022 | 38.47 | 39.02 | 38.24 | 39.02 | 76,342 | +0.57(+1.49%) |
Aug 04, 2022 | 38.18 | 38.73 | 37.96 | 38.44 | 81,586 | +0.19(+0.50%) |
Aug 03, 2022 | 38.02 | 38.33 | 37.41 | 38.25 | 140,021 | +0.59(+1.57%) |
Aug 02, 2022 | 38.49 | 38.49 | 37.62 | 37.66 | 70,032 | -0.75(-1.95%) |
Aug 01, 2022 | 37.55 | 38.61 | 37.16 | 38.41 | 110,153 | +0.56(+1.47%) |
Jul 29, 2022 | 39.27 | 39.91 | 37.48 | 37.85 | 136,506 | -1.84(-4.65%) |
Jul 28, 2022 | 40.34 | 40.34 | 39.26 | 39.70 | 57,194 | -0.43(-1.08%) |
Jul 27, 2022 | 40.18 | 40.37 | 39.71 | 40.13 | 54,091 | -0.14(-0.35%) |
Jul 26, 2022 | 39.76 | 40.34 | 39.67 | 40.27 | 56,605 | +0.49(+1.23%) |
Jul 25, 2022 | 39.27 | 40.91 | 39.27 | 39.78 | 68,196 | +0.63(+1.61%) |
Jul 22, 2022 | 39.42 | 39.60 | 38.96 | 39.15 | 58,963 | -0.17(-0.42%) |
Jul 21, 2022 | 39.27 | 39.76 | 38.94 | 39.32 | 62,362 | -0.17(-0.44%) |
Jul 20, 2022 | 39.09 | 39.86 | 38.97 | 39.49 | 95,835 | +0.27(+0.68%) |
Jul 19, 2022 | 39.21 | 39.76 | 39.17 | 39.22 | 111,085 | +0.16(+0.40%) |
Jul 18, 2022 | 39.75 | 39.75 | 38.97 | 39.07 | 74,185 | -0.22(-0.57%) |
Jul 15, 2022 | 39.54 | 40.89 | 39.12 | 39.29 | 75,108 | +0.26(+0.66%) |
Jul 14, 2022 | 40.08 | 40.58 | 38.92 | 39.03 | 61,619 | -1.50(-3.71%) |
Jul 13, 2022 | 40.93 | 40.93 | 40.34 | 40.54 | 59,592 | -0.57(-1.39%) |
Jul 12, 2022 | 41.33 | 42.11 | 41.07 | 41.11 | 54,909 | -0.32(-0.76%) |
Jul 11, 2022 | 41.13 | 41.82 | 41.13 | 41.43 | 50,977 | +0.07(+0.16%) |
Jul 08, 2022 | 42.02 | 42.02 | 41.31 | 41.36 | 69,822 | -0.51(-1.21%) |
Jul 07, 2022 | 43.17 | 43.21 | 41.82 | 41.87 | 84,910 | -1.03(-2.40%) |
Jul 06, 2022 | 43.75 | 43.95 | 42.55 | 42.90 | 90,929 | -1.11(-2.51%) |
Jul 05, 2022 | 43.49 | 44.01 | 42.51 | 44.00 | 181,651 | +0.20(+0.46%) |
Jul 01, 2022 | 43.13 | 43.94 | 42.95 | 43.80 | 81,937 | +0.59(+1.37%) |
Jun 30, 2022 | 41.62 | 43.21 | 41.27 | 43.21 | 125,401 | +1.40(+3.34%) |
Jun 29, 2022 | 42.25 | 42.40 | 41.40 | 41.82 | 72,990 | -0.43(-1.02%) |
Jun 28, 2022 | 42.66 | 42.96 | 42.25 | 42.25 | 91,812 | -0.18(-0.43%) |
Jun 27, 2022 | 42.58 | 42.82 | 42.08 | 42.43 | 131,113 | -0.15(-0.35%) |
Jun 24, 2022 | 41.54 | 42.69 | 40.86 | 42.58 | 551,133 | +1.25(+3.04%) |
Jun 23, 2022 | 41.07 | 41.80 | 41.07 | 41.33 | 76,016 | +0.25(+0.61%) |
Jun 22, 2022 | 40.70 | 41.65 | 40.21 | 41.08 | 115,444 | +0.17(+0.41%) |
Jun 21, 2022 | 40.53 | 41.29 | 40.31 | 40.91 | 75,757 | +0.61(+1.50%) |
Jun 17, 2022 | 40.53 | 40.95 | 39.88 | 40.30 | 168,686 | +0.09(+0.23%) |
Jun 16, 2022 | 40.98 | 40.98 | 39.99 | 40.21 | 130,026 | -0.95(-2.30%) |
Jun 15, 2022 | 41.23 | 41.89 | 40.83 | 41.16 | 105,754 | -0.01(-0.02%) |
Jun 14, 2022 | 41.39 | 41.66 | 40.84 | 41.17 | 75,984 | -0.26(-0.64%) |
Jun 13, 2022 | 40.98 | 41.66 | 40.98 | 41.43 | 136,731 | -0.24(-0.57%) |
Jun 10, 2022 | 41.27 | 41.79 | 40.97 | 41.67 | 80,815 | +0.04(+0.10%) |
Jun 09, 2022 | 41.20 | 42.13 | 40.89 | 41.63 | 96,600 | +0.25(+0.60%) |
Jun 08, 2022 | 42.22 | 42.22 | 41.27 | 41.38 | 74,437 | -0.84(-1.99%) |
Jun 07, 2022 | 42.00 | 42.27 | 41.77 | 42.22 | 178,645 | -0.13(-0.31%) |
Jun 06, 2022 | 41.86 | 42.41 | 41.68 | 42.36 | 86,621 | +0.58(+1.38%) |
Jun 03, 2022 | 42.04 | 42.37 | 41.60 | 41.78 | 47,023 | -0.62(-1.46%) |
Jun 02, 2022 | 41.61 | 42.45 | 41.52 | 42.40 | 73,479 | +0.67(+1.60%) |
Jun 01, 2022 | 41.66 | 42.20 | 41.17 | 41.73 | 92,427 | +0.12(+0.28%) |
May 31, 2022 | 41.08 | 41.75 | 40.70 | 41.61 | 105,414 | +0.37(+0.90%) |
May 27, 2022 | 41.22 | 41.70 | 40.95 | 41.24 | 115,142 | +0.00(+0.00%) |
May 26, 2022 | 39.57 | 41.51 | 39.57 | 41.24 | 116,439 | +0.57(+1.40%) |
May 25, 2022 | 40.13 | 40.87 | 40.05 | 40.67 | 152,956 | +0.62(+1.55%) |
May 24, 2022 | 39.60 | 40.26 | 39.06 | 40.05 | 199,551 | +0.37(+0.94%) |
May 23, 2022 | 40.09 | 40.30 | 39.59 | 39.68 | 193,044 | -0.01(-0.02%) |
May 20, 2022 | 39.81 | 40.18 | 39.13 | 39.69 | 378,896 | +0.21(+0.52%) |
May 19, 2022 | 39.88 | 40.33 | 39.16 | 39.48 | 180,304 | -0.69(-1.71%) |
May 18, 2022 | 40.28 | 40.99 | 40.00 | 40.17 | 172,642 | -0.15(-0.37%) |
May 17, 2022 | 39.76 | 40.32 | 39.53 | 40.32 | 112,048 | +0.98(+2.50%) |
May 16, 2022 | 39.46 | 39.81 | 39.13 | 39.34 | 116,977 | -0.19(-0.48%) |
May 13, 2022 | 39.52 | 39.83 | 39.18 | 39.52 | 89,335 | +0.02(+0.04%) |
May 12, 2022 | 39.61 | 39.96 | 39.09 | 39.51 | 142,823 | +0.02(+0.06%) |
May 11, 2022 | 39.00 | 39.82 | 39.00 | 39.48 | 120,981 | +0.53(+1.36%) |
May 10, 2022 | 40.10 | 40.25 | 38.77 | 38.96 | 162,597 | -1.00(-2.50%) |
May 09, 2022 | 39.64 | 40.52 | 39.64 | 39.95 | 150,855 | +0.12(+0.31%) |
May 06, 2022 | 39.00 | 39.93 | 38.83 | 39.83 | 98,129 | +0.64(+1.62%) |
May 05, 2022 | 39.26 | 39.75 | 38.47 | 39.19 | 107,546 | -0.44(-1.10%) |
May 04, 2022 | 38.82 | 39.67 | 38.30 | 39.63 | 82,773 | +1.14(+2.96%) |
May 03, 2022 | 38.86 | 39.05 | 38.49 | 38.49 | 79,193 | -0.37(-0.96%) |