Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 42.02 | 42.11 | 41.28 | 41.44 | 147,042 | -0.35(-0.84%) |
May 05, 2023 | 41.69 | 42.08 | 41.36 | 41.80 | 203,489 | +0.75(+1.84%) |
May 04, 2023 | 40.79 | 41.37 | 40.42 | 41.04 | 202,357 | -0.14(-0.33%) |
May 03, 2023 | 41.33 | 41.89 | 41.13 | 41.18 | 222,123 | +0.02(+0.05%) |
May 02, 2023 | 41.45 | 41.45 | 40.62 | 41.16 | 216,274 | -0.51(-1.22%) |
May 01, 2023 | 41.61 | 42.16 | 41.36 | 41.67 | 192,881 | -0.03(-0.07%) |
Apr 28, 2023 | 40.84 | 41.74 | 40.84 | 41.70 | 266,890 | +0.85(+2.09%) |
Apr 27, 2023 | 40.22 | 41.15 | 40.22 | 40.85 | 258,688 | +0.81(+2.03%) |
Apr 26, 2023 | 40.18 | 40.63 | 39.93 | 40.03 | 245,901 | -0.62(-1.52%) |
Apr 25, 2023 | 40.88 | 41.25 | 40.56 | 40.65 | 252,674 | -0.62(-1.49%) |
Apr 24, 2023 | 41.45 | 41.74 | 41.18 | 41.27 | 212,954 | -0.16(-0.38%) |
Apr 21, 2023 | 41.93 | 42.04 | 41.30 | 41.42 | 233,835 | -0.40(-0.96%) |
Apr 20, 2023 | 41.89 | 42.00 | 41.50 | 41.83 | 253,012 | -0.11(-0.26%) |
Apr 19, 2023 | 42.21 | 42.36 | 41.82 | 41.93 | 218,275 | -0.27(-0.65%) |
Apr 18, 2023 | 42.95 | 43.13 | 42.03 | 42.21 | 205,438 | -0.61(-1.42%) |
Apr 17, 2023 | 42.48 | 42.84 | 42.34 | 42.82 | 196,575 | +0.52(+1.23%) |
Apr 14, 2023 | 43.19 | 43.31 | 42.03 | 42.30 | 251,384 | -0.98(-2.26%) |
Apr 13, 2023 | 42.84 | 43.30 | 42.54 | 43.28 | 296,497 | +0.49(+1.14%) |
Apr 12, 2023 | 43.35 | 43.42 | 42.61 | 42.79 | 329,002 | -0.23(-0.55%) |
Apr 11, 2023 | 43.20 | 43.42 | 43.00 | 43.02 | 262,730 | +0.02(+0.05%) |
Apr 10, 2023 | 42.79 | 43.24 | 42.66 | 43.00 | 302,490 | +0.07(+0.16%) |
Apr 06, 2023 | 42.61 | 42.93 | 42.25 | 42.93 | 291,473 | +0.48(+1.13%) |
Apr 05, 2023 | 42.09 | 42.48 | 42.04 | 42.45 | 250,425 | +0.08(+0.19%) |
Apr 04, 2023 | 43.96 | 43.96 | 42.23 | 42.37 | 397,242 | -1.41(-3.23%) |
Apr 03, 2023 | 43.80 | 44.05 | 43.41 | 43.79 | 349,923 | +0.00(+0.00%) |
Mar 31, 2023 | 43.60 | 43.89 | 43.48 | 43.79 | 344,519 | +0.42(+0.97%) |
Mar 30, 2023 | 43.55 | 43.85 | 43.11 | 43.37 | 285,030 | +0.06(+0.14%) |
Mar 29, 2023 | 43.22 | 43.42 | 42.81 | 43.31 | 297,168 | +0.40(+0.93%) |
Mar 28, 2023 | 42.67 | 43.16 | 42.54 | 42.91 | 226,113 | +0.03(+0.07%) |
Mar 27, 2023 | 42.92 | 43.21 | 42.49 | 42.88 | 264,798 | +0.57(+1.34%) |
Mar 24, 2023 | 40.97 | 42.38 | 40.73 | 42.32 | 506,096 | +0.97(+2.36%) |
Mar 23, 2023 | 41.83 | 42.13 | 41.12 | 41.34 | 470,826 | -0.57(-1.37%) |
Mar 22, 2023 | 43.14 | 43.14 | 41.91 | 41.92 | 386,169 | -1.17(-2.71%) |
Mar 21, 2023 | 43.69 | 44.09 | 42.80 | 43.09 | 401,810 | +0.10(+0.23%) |
Mar 20, 2023 | 43.03 | 43.79 | 42.91 | 42.99 | 340,848 | +0.38(+0.89%) |
Mar 17, 2023 | 43.38 | 43.44 | 42.35 | 42.61 | 1,175,625 | -1.03(-2.37%) |
Mar 16, 2023 | 42.70 | 43.92 | 42.53 | 43.64 | 298,618 | +0.53(+1.22%) |
Mar 15, 2023 | 42.56 | 43.36 | 42.16 | 43.12 | 629,617 | -0.31(-0.72%) |
Mar 14, 2023 | 43.89 | 44.28 | 43.05 | 43.43 | 400,344 | +0.34(+0.79%) |
Mar 13, 2023 | 42.91 | 43.46 | 42.52 | 43.09 | 451,884 | -0.52(-1.18%) |
Mar 10, 2023 | 44.68 | 44.68 | 43.41 | 43.60 | 501,321 | -1.35(-3.01%) |
Mar 09, 2023 | 45.02 | 45.88 | 44.62 | 44.96 | 684,632 | -1.33(-2.86%) |
Mar 08, 2023 | 47.05 | 47.70 | 44.81 | 46.28 | 701,140 | -0.35(-0.75%) |
Mar 07, 2023 | 47.14 | 47.34 | 46.32 | 46.63 | 369,429 | -0.48(-1.01%) |
Mar 06, 2023 | 47.44 | 47.69 | 46.77 | 47.11 | 380,922 | -0.46(-0.96%) |
Mar 03, 2023 | 47.35 | 47.72 | 46.88 | 47.57 | 234,517 | +0.33(+0.70%) |
Mar 02, 2023 | 46.87 | 47.33 | 46.62 | 47.24 | 171,608 | +0.15(+0.31%) |
Mar 01, 2023 | 46.98 | 47.32 | 46.63 | 47.09 | 324,277 | -0.08(-0.17%) |
Feb 28, 2023 | 47.74 | 48.23 | 47.13 | 47.17 | 581,932 | -0.61(-1.28%) |
Feb 27, 2023 | 48.05 | 48.31 | 47.65 | 47.78 | 239,015 | +0.21(+0.45%) |
Feb 24, 2023 | 46.94 | 47.59 | 46.57 | 47.57 | 327,697 | +0.03(+0.06%) |
Feb 23, 2023 | 47.24 | 47.74 | 46.73 | 47.54 | 297,732 | +0.57(+1.22%) |
Feb 22, 2023 | 46.82 | 47.39 | 46.80 | 46.96 | 334,783 | +0.05(+0.10%) |
Feb 21, 2023 | 47.03 | 47.29 | 46.51 | 46.92 | 260,811 | -0.63(-1.33%) |
Feb 17, 2023 | 47.81 | 47.81 | 47.16 | 47.55 | 201,802 | -0.03(-0.06%) |
Feb 16, 2023 | 46.97 | 47.74 | 46.77 | 47.58 | 247,140 | +0.03(+0.06%) |
Feb 15, 2023 | 47.14 | 47.74 | 47.14 | 47.55 | 262,920 | +0.07(+0.14%) |
Feb 14, 2023 | 47.11 | 47.58 | 46.79 | 47.48 | 252,324 | +0.14(+0.29%) |
Feb 13, 2023 | 46.63 | 47.39 | 46.58 | 47.34 | 236,595 | +0.58(+1.25%) |
Feb 10, 2023 | 45.10 | 46.76 | 45.10 | 46.76 | 354,504 | +1.60(+3.54%) |
Feb 09, 2023 | 46.07 | 46.38 | 45.14 | 45.16 | 178,035 | -0.72(-1.57%) |
Feb 08, 2023 | 45.75 | 46.27 | 45.67 | 45.88 | 221,440 | -0.35(-0.76%) |
Feb 07, 2023 | 45.97 | 46.27 | 45.49 | 46.23 | 300,742 | -0.14(-0.29%) |
Feb 06, 2023 | 46.49 | 46.65 | 45.77 | 46.37 | 248,886 | -0.41(-0.87%) |
Feb 03, 2023 | 46.50 | 47.03 | 46.21 | 46.78 | 317,902 | +0.07(+0.15%) |
Feb 02, 2023 | 46.15 | 46.81 | 46.03 | 46.71 | 255,558 | +0.69(+1.50%) |
Feb 01, 2023 | 45.55 | 46.42 | 45.14 | 46.02 | 257,121 | +0.31(+0.68%) |
Jan 31, 2023 | 44.48 | 45.72 | 44.48 | 45.71 | 582,386 | +1.43(+3.24%) |
Jan 30, 2023 | 44.25 | 44.90 | 44.21 | 44.27 | 125,645 | -0.40(-0.89%) |
Jan 27, 2023 | 44.65 | 45.08 | 44.40 | 44.67 | 175,429 | -0.08(-0.17%) |
Jan 26, 2023 | 44.28 | 44.76 | 43.99 | 44.75 | 179,499 | +0.72(+1.64%) |
Jan 25, 2023 | 43.86 | 44.37 | 43.35 | 44.03 | 212,436 | +0.00(+0.00%) |
Jan 24, 2023 | 43.20 | 44.51 | 43.20 | 44.03 | 244,161 | +0.37(+0.85%) |
Jan 23, 2023 | 43.74 | 44.35 | 43.25 | 43.66 | 302,726 | -0.12(-0.27%) |
Jan 20, 2023 | 43.57 | 43.83 | 42.88 | 43.78 | 216,623 | +0.33(+0.76%) |
Jan 19, 2023 | 44.04 | 44.04 | 43.06 | 43.45 | 233,459 | -0.66(-1.50%) |
Jan 18, 2023 | 44.66 | 45.11 | 43.99 | 44.11 | 239,981 | -0.41(-0.92%) |
Jan 17, 2023 | 45.26 | 45.44 | 44.35 | 44.52 | 201,340 | -0.65(-1.45%) |
Jan 13, 2023 | 44.27 | 45.34 | 44.21 | 45.17 | 357,413 | +0.38(+0.85%) |
Jan 12, 2023 | 44.65 | 45.17 | 44.37 | 44.79 | 336,108 | +0.06(+0.13%) |
Jan 11, 2023 | 44.74 | 45.68 | 44.19 | 44.73 | 319,938 | -0.27(-0.61%) |
Jan 10, 2023 | 44.15 | 45.11 | 44.12 | 45.01 | 357,831 | +0.63(+1.43%) |
Jan 09, 2023 | 45.05 | 45.36 | 44.29 | 44.37 | 228,051 | -0.65(-1.45%) |
Jan 06, 2023 | 44.83 | 45.41 | 44.70 | 45.02 | 310,666 | +0.57(+1.29%) |
Jan 05, 2023 | 43.82 | 44.51 | 43.34 | 44.45 | 296,065 | +0.63(+1.45%) |
Jan 04, 2023 | 43.96 | 44.39 | 43.65 | 43.82 | 242,169 | +0.28(+0.65%) |
Jan 03, 2023 | 43.35 | 43.80 | 42.87 | 43.53 | 306,388 | +0.47(+1.08%) |
Dec 30, 2022 | 43.12 | 43.59 | 42.85 | 43.07 | 225,335 | -0.34(-0.78%) |
Dec 29, 2022 | 43.00 | 43.63 | 42.65 | 43.41 | 209,367 | +0.66(+1.54%) |
Dec 28, 2022 | 43.41 | 43.65 | 42.62 | 42.75 | 311,671 | -0.48(-1.12%) |
Dec 27, 2022 | 42.65 | 43.38 | 42.19 | 43.23 | 216,194 | +0.47(+1.09%) |
Dec 23, 2022 | 42.12 | 42.96 | 42.05 | 42.77 | 205,551 | +0.37(+0.87%) |
Dec 22, 2022 | 43.94 | 43.94 | 42.08 | 42.40 | 380,405 | -1.95(-4.39%) |
Dec 21, 2022 | 43.99 | 44.71 | 43.97 | 44.35 | 303,987 | +0.71(+1.62%) |
Dec 20, 2022 | 43.80 | 44.04 | 43.07 | 43.64 | 288,127 | -0.01(-0.02%) |
Dec 19, 2022 | 42.68 | 43.76 | 42.67 | 43.65 | 464,020 | +1.10(+2.57%) |
Dec 16, 2022 | 42.81 | 43.28 | 42.38 | 42.55 | 1,260,600 | -0.90(-2.08%) |
Dec 15, 2022 | 42.59 | 44.31 | 42.51 | 43.46 | 781,768 | +0.59(+1.38%) |
Dec 14, 2022 | 41.06 | 43.21 | 40.44 | 42.87 | 1,195,454 | -1.36(-3.07%) |
Dec 13, 2022 | 45.26 | 45.74 | 43.91 | 44.22 | 686,270 | -0.06(-0.13%) |
Dec 12, 2022 | 44.33 | 44.65 | 43.87 | 44.28 | 536,685 | +0.05(+0.11%) |
Dec 09, 2022 | 43.54 | 44.40 | 43.54 | 44.23 | 308,154 | +0.42(+0.95%) |
Dec 08, 2022 | 44.13 | 44.29 | 43.42 | 43.82 | 315,644 | -0.26(-0.59%) |
Dec 07, 2022 | 44.21 | 44.56 | 43.89 | 44.08 | 291,927 | -0.22(-0.50%) |
Dec 06, 2022 | 44.59 | 44.79 | 44.13 | 44.30 | 254,502 | -0.15(-0.33%) |
Dec 05, 2022 | 44.71 | 44.71 | 43.52 | 44.45 | 267,346 | -0.44(-0.97%) |
Dec 02, 2022 | 44.89 | 45.30 | 44.63 | 44.88 | 397,996 | -0.57(-1.26%) |
Dec 01, 2022 | 46.04 | 46.16 | 45.33 | 45.45 | 184,023 | -0.29(-0.64%) |
Nov 30, 2022 | 44.21 | 45.76 | 43.69 | 45.74 | 306,012 | +1.48(+3.35%) |
Nov 29, 2022 | 43.86 | 44.28 | 43.59 | 44.26 | 185,197 | +0.33(+0.75%) |
Nov 28, 2022 | 43.62 | 44.60 | 43.62 | 43.93 | 277,297 | -0.35(-0.79%) |
Nov 25, 2022 | 43.89 | 44.78 | 43.89 | 44.28 | 89,275 | +0.36(+0.82%) |
Nov 23, 2022 | 43.98 | 44.53 | 43.67 | 43.92 | 160,083 | -0.40(-0.90%) |
Nov 22, 2022 | 44.61 | 44.68 | 44.11 | 44.32 | 152,068 | -0.17(-0.39%) |
Nov 21, 2022 | 43.78 | 44.89 | 43.78 | 44.49 | 179,987 | +0.41(+0.92%) |
Nov 18, 2022 | 44.23 | 44.36 | 43.63 | 44.09 | 270,689 | +0.42(+0.95%) |
Nov 17, 2022 | 43.02 | 43.74 | 42.21 | 43.67 | 375,641 | +0.25(+0.58%) |
Nov 16, 2022 | 43.71 | 43.83 | 43.15 | 43.42 | 279,027 | -0.26(-0.60%) |
Nov 15, 2022 | 43.46 | 43.89 | 42.68 | 43.68 | 505,877 | +0.87(+2.04%) |
Nov 14, 2022 | 43.28 | 43.96 | 42.79 | 42.81 | 401,035 | -0.63(-1.45%) |
Nov 11, 2022 | 44.38 | 44.85 | 43.38 | 43.44 | 227,418 | -1.07(-2.40%) |
Nov 10, 2022 | 43.45 | 44.54 | 43.10 | 44.50 | 228,398 | +2.70(+6.45%) |
Nov 09, 2022 | 41.95 | 42.24 | 41.51 | 41.81 | 172,613 | -0.60(-1.42%) |
Nov 08, 2022 | 42.18 | 43.01 | 41.84 | 42.41 | 185,287 | +0.40(+0.95%) |
Nov 07, 2022 | 41.82 | 42.30 | 41.58 | 42.01 | 219,799 | +0.27(+0.65%) |
Nov 04, 2022 | 42.52 | 42.79 | 41.51 | 41.74 | 221,806 | -0.20(-0.49%) |
Nov 03, 2022 | 42.43 | 42.52 | 41.77 | 41.94 | 206,730 | -1.08(-2.50%) |
Nov 02, 2022 | 43.80 | 44.78 | 42.91 | 43.02 | 217,636 | -0.93(-2.12%) |
Nov 01, 2022 | 43.60 | 44.05 | 43.22 | 43.95 | 288,326 | +0.79(+1.84%) |
Oct 31, 2022 | 43.38 | 43.86 | 43.06 | 43.16 | 580,231 | -0.28(-0.65%) |
Oct 28, 2022 | 43.06 | 43.75 | 42.97 | 43.44 | 264,186 | +0.38(+0.88%) |
Oct 27, 2022 | 42.86 | 43.84 | 42.63 | 43.06 | 271,659 | +0.53(+1.25%) |
Oct 26, 2022 | 42.27 | 43.30 | 42.12 | 42.53 | 250,123 | +0.72(+1.72%) |
Oct 25, 2022 | 40.93 | 42.15 | 40.69 | 41.81 | 196,520 | +0.87(+2.13%) |
Oct 24, 2022 | 40.81 | 41.31 | 40.36 | 40.94 | 219,448 | +0.39(+0.96%) |
Oct 21, 2022 | 39.96 | 40.69 | 39.45 | 40.55 | 209,604 | +0.83(+2.10%) |
Oct 20, 2022 | 40.06 | 40.91 | 39.29 | 39.71 | 277,874 | -0.52(-1.30%) |
Oct 19, 2022 | 39.95 | 40.51 | 39.58 | 40.24 | 201,314 | -0.21(-0.53%) |
Oct 18, 2022 | 40.64 | 41.09 | 40.18 | 40.45 | 201,612 | +0.80(+2.03%) |
Oct 17, 2022 | 39.14 | 39.92 | 39.14 | 39.65 | 247,365 | +1.28(+3.34%) |
Oct 14, 2022 | 39.98 | 40.29 | 38.31 | 38.37 | 214,118 | -1.43(-3.58%) |
Oct 13, 2022 | 38.20 | 39.94 | 37.77 | 39.79 | 279,268 | +0.87(+2.24%) |
Oct 12, 2022 | 40.11 | 40.11 | 38.90 | 38.92 | 276,856 | -1.05(-2.62%) |
Oct 11, 2022 | 39.80 | 40.24 | 39.59 | 39.97 | 343,089 | +0.04(+0.10%) |
Oct 10, 2022 | 39.49 | 40.05 | 39.40 | 39.93 | 298,282 | +0.61(+1.55%) |
Oct 07, 2022 | 40.11 | 40.38 | 39.30 | 39.32 | 442,011 | -1.26(-3.11%) |
Oct 06, 2022 | 39.99 | 40.69 | 39.99 | 40.58 | 287,040 | +0.19(+0.48%) |
Oct 05, 2022 | 39.81 | 40.73 | 39.62 | 40.38 | 335,058 | -0.14(-0.35%) |
Oct 04, 2022 | 38.54 | 40.62 | 38.54 | 40.52 | 562,418 | +2.58(+6.79%) |
Oct 03, 2022 | 37.38 | 38.25 | 37.15 | 37.95 | 345,713 | +1.05(+2.85%) |
Sep 30, 2022 | 37.18 | 37.89 | 36.84 | 36.90 | 386,636 | -0.33(-0.88%) |
Sep 29, 2022 | 37.20 | 37.30 | 36.64 | 37.22 | 282,626 | -0.39(-1.03%) |
Sep 28, 2022 | 36.75 | 37.89 | 36.64 | 37.61 | 353,132 | +1.08(+2.96%) |
Sep 27, 2022 | 37.18 | 37.49 | 36.36 | 36.53 | 308,355 | -0.46(-1.25%) |
Sep 26, 2022 | 36.83 | 38.33 | 36.83 | 36.99 | 574,961 | +0.07(+0.18%) |
Sep 23, 2022 | 37.40 | 37.64 | 36.57 | 36.92 | 410,498 | -0.94(-2.47%) |
Sep 22, 2022 | 38.27 | 38.27 | 37.67 | 37.86 | 422,272 | -0.58(-1.51%) |
Sep 21, 2022 | 39.12 | 39.56 | 38.44 | 38.44 | 443,302 | -0.41(-1.07%) |
Sep 20, 2022 | 39.17 | 39.17 | 38.48 | 38.85 | 229,172 | -0.54(-1.37%) |
Sep 19, 2022 | 38.27 | 39.63 | 38.24 | 39.39 | 313,514 | +0.67(+1.72%) |
Sep 16, 2022 | 39.16 | 39.51 | 38.60 | 38.73 | 852,131 | -1.00(-2.53%) |
Sep 15, 2022 | 40.00 | 41.03 | 39.68 | 39.73 | 316,314 | -0.76(-1.88%) |
Sep 14, 2022 | 40.25 | 40.85 | 39.75 | 40.49 | 677,239 | +0.21(+0.53%) |
Sep 13, 2022 | 41.57 | 41.88 | 40.03 | 40.28 | 613,514 | -2.06(-4.86%) |
Sep 12, 2022 | 43.95 | 44.24 | 41.04 | 42.34 | 868,747 | -2.06(-4.63%) |
Sep 09, 2022 | 45.55 | 46.32 | 44.36 | 44.39 | 497,406 | -0.06(-0.13%) |
Sep 08, 2022 | 43.64 | 44.60 | 43.19 | 44.45 | 233,981 | +0.31(+0.70%) |
Sep 07, 2022 | 43.41 | 44.18 | 43.30 | 44.14 | 210,895 | +0.85(+1.96%) |
Sep 06, 2022 | 43.73 | 43.87 | 42.74 | 43.29 | 255,435 | -0.11(-0.24%) |
Sep 02, 2022 | 44.16 | 44.57 | 43.07 | 43.40 | 239,957 | -0.14(-0.33%) |
Sep 01, 2022 | 44.63 | 44.63 | 43.26 | 43.54 | 222,534 | -1.24(-2.76%) |
Aug 31, 2022 | 44.34 | 44.94 | 43.96 | 44.78 | 320,834 | +0.50(+1.13%) |
Aug 30, 2022 | 44.91 | 44.98 | 44.14 | 44.28 | 127,639 | -0.70(-1.57%) |
Aug 29, 2022 | 44.94 | 45.24 | 44.46 | 44.98 | 127,266 | -0.42(-0.94%) |
Aug 26, 2022 | 46.79 | 46.84 | 45.34 | 45.41 | 190,805 | -1.47(-3.13%) |
Aug 25, 2022 | 45.85 | 47.00 | 45.85 | 46.87 | 181,620 | +1.21(+2.64%) |
Aug 24, 2022 | 45.50 | 45.83 | 45.26 | 45.67 | 157,011 | +0.42(+0.94%) |
Aug 23, 2022 | 45.08 | 46.04 | 45.03 | 45.24 | 239,166 | -0.07(-0.15%) |
Aug 22, 2022 | 46.46 | 46.70 | 45.28 | 45.31 | 257,609 | -1.76(-3.73%) |
Aug 19, 2022 | 46.83 | 48.45 | 46.59 | 47.07 | 375,183 | +0.29(+0.62%) |
Aug 18, 2022 | 45.53 | 46.94 | 45.45 | 46.78 | 243,918 | +1.41(+3.11%) |
Aug 17, 2022 | 45.21 | 45.75 | 44.98 | 45.37 | 172,949 | -0.50(-1.09%) |
Aug 16, 2022 | 45.71 | 46.57 | 45.71 | 45.87 | 316,211 | -0.18(-0.40%) |
Aug 15, 2022 | 44.98 | 46.10 | 44.74 | 46.05 | 202,269 | +0.53(+1.17%) |
Aug 12, 2022 | 44.39 | 45.52 | 44.26 | 45.52 | 204,492 | +1.33(+3.01%) |
Aug 11, 2022 | 44.09 | 44.49 | 44.00 | 44.19 | 221,975 | +0.36(+0.81%) |
Aug 10, 2022 | 44.23 | 44.38 | 43.82 | 43.83 | 202,104 | +0.61(+1.41%) |
Aug 09, 2022 | 43.33 | 43.62 | 42.90 | 43.23 | 261,010 | +0.09(+0.20%) |
Aug 08, 2022 | 43.09 | 43.79 | 42.88 | 43.14 | 243,079 | +0.22(+0.52%) |
Aug 05, 2022 | 42.69 | 43.20 | 42.53 | 42.92 | 227,649 | -0.26(-0.60%) |
Aug 04, 2022 | 43.37 | 43.53 | 42.95 | 43.18 | 239,132 | -0.14(-0.33%) |
Aug 03, 2022 | 42.93 | 43.66 | 42.64 | 43.32 | 249,917 | +0.40(+0.92%) |
Aug 02, 2022 | 43.83 | 43.83 | 42.92 | 42.93 | 290,677 | -0.85(-1.94%) |
Aug 01, 2022 | 43.05 | 44.00 | 42.54 | 43.78 | 253,634 | +0.50(+1.16%) |
Jul 29, 2022 | 42.66 | 43.55 | 42.66 | 43.27 | 776,554 | +0.37(+0.85%) |
Jul 28, 2022 | 42.24 | 43.05 | 42.15 | 42.91 | 206,068 | +0.77(+1.83%) |
Jul 27, 2022 | 42.34 | 42.42 | 41.37 | 42.14 | 278,999 | +0.14(+0.32%) |
Jul 26, 2022 | 42.02 | 42.23 | 41.68 | 42.00 | 188,095 | -0.02(-0.05%) |
Jul 25, 2022 | 41.74 | 42.21 | 41.55 | 42.02 | 248,627 | +0.57(+1.37%) |
Jul 22, 2022 | 41.96 | 41.96 | 40.99 | 41.45 | 306,968 | -0.17(-0.42%) |
Jul 21, 2022 | 41.86 | 41.86 | 40.60 | 41.62 | 456,708 | -0.64(-1.51%) |
Jul 20, 2022 | 42.22 | 42.61 | 41.87 | 42.26 | 453,935 | +0.07(+0.16%) |
Jul 19, 2022 | 41.27 | 42.40 | 41.27 | 42.19 | 291,270 | +1.54(+3.80%) |
Jul 18, 2022 | 41.28 | 41.54 | 40.41 | 40.65 | 234,625 | -0.42(-1.03%) |
Jul 15, 2022 | 41.17 | 41.36 | 40.64 | 41.07 | 260,769 | +0.39(+0.95%) |
Jul 14, 2022 | 40.15 | 40.85 | 40.00 | 40.69 | 199,258 | -0.37(-0.89%) |
Jul 13, 2022 | 40.81 | 41.12 | 40.64 | 41.05 | 327,845 | -0.20(-0.49%) |
Jul 12, 2022 | 41.59 | 42.39 | 40.97 | 41.26 | 221,009 | -0.44(-1.06%) |
Jul 11, 2022 | 41.56 | 41.85 | 41.07 | 41.70 | 168,420 | +0.08(+0.19%) |
Jul 08, 2022 | 41.63 | 41.92 | 41.25 | 41.62 | 197,991 | -0.19(-0.46%) |
Jul 07, 2022 | 41.42 | 42.32 | 41.42 | 41.82 | 259,270 | +1.09(+2.68%) |
Jul 06, 2022 | 40.75 | 41.14 | 40.14 | 40.73 | 318,527 | -0.32(-0.79%) |
Jul 05, 2022 | 40.66 | 41.06 | 39.89 | 41.05 | 409,489 | -0.45(-1.09%) |
Jul 01, 2022 | 41.47 | 42.15 | 41.01 | 41.50 | 294,804 | -0.21(-0.51%) |
Jun 30, 2022 | 40.29 | 41.83 | 40.22 | 41.71 | 388,921 | +0.96(+2.36%) |
Jun 29, 2022 | 41.34 | 41.40 | 40.38 | 40.75 | 289,935 | -0.55(-1.33%) |
Jun 28, 2022 | 41.84 | 42.79 | 41.24 | 41.30 | 713,838 | -0.60(-1.42%) |
Jun 27, 2022 | 42.63 | 42.97 | 41.72 | 41.90 | 529,442 | -0.56(-1.31%) |
Jun 24, 2022 | 40.53 | 42.46 | 40.34 | 42.45 | 1,090,085 | +2.07(+5.14%) |
Jun 23, 2022 | 40.72 | 40.94 | 40.10 | 40.38 | 631,046 | -0.59(-1.43%) |
Jun 22, 2022 | 38.98 | 41.55 | 38.98 | 40.96 | 753,188 | +1.43(+3.62%) |
Jun 21, 2022 | 39.92 | 39.92 | 38.21 | 39.53 | 658,166 | +2.06(+5.49%) |
Jun 17, 2022 | 37.01 | 37.98 | 36.72 | 37.48 | 845,048 | +0.61(+1.67%) |
Jun 16, 2022 | 37.74 | 38.24 | 36.74 | 36.86 | 610,729 | -2.09(-5.38%) |
Jun 15, 2022 | 38.33 | 39.32 | 37.96 | 38.96 | 623,871 | +2.05(+5.54%) |
Jun 14, 2022 | 37.08 | 37.53 | 36.58 | 36.91 | 526,449 | -0.46(-1.23%) |
Jun 13, 2022 | 39.11 | 39.92 | 37.02 | 37.37 | 918,404 | -2.96(-7.34%) |
Jun 10, 2022 | 41.15 | 41.58 | 39.79 | 40.33 | 910,797 | -1.44(-3.45%) |
Jun 09, 2022 | 44.91 | 45.61 | 41.32 | 41.77 | 1,767,984 | -5.54(-11.72%) |
Jun 08, 2022 | 48.01 | 48.04 | 47.17 | 47.31 | 339,676 | -0.83(-1.72%) |
Jun 07, 2022 | 47.66 | 48.19 | 47.54 | 48.14 | 308,844 | -0.22(-0.46%) |
Jun 06, 2022 | 47.98 | 48.49 | 47.52 | 48.36 | 304,562 | +0.69(+1.45%) |
Jun 03, 2022 | 47.00 | 47.71 | 46.62 | 47.67 | 329,109 | +0.60(+1.27%) |
Jun 02, 2022 | 46.42 | 47.07 | 46.16 | 47.07 | 320,287 | +0.67(+1.45%) |