Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 36.28 | 36.66 | 36.01 | 36.49 | 218,533 | +0.27(+0.75%) |
Apr 27, 2023 | 36.13 | 36.34 | 35.74 | 36.22 | 185,991 | +0.46(+1.29%) |
Apr 26, 2023 | 36.25 | 36.35 | 35.65 | 35.76 | 253,691 | -0.45(-1.24%) |
Apr 25, 2023 | 36.54 | 36.55 | 36.09 | 36.21 | 366,431 | -0.77(-2.08%) |
Apr 24, 2023 | 36.97 | 37.09 | 36.49 | 36.98 | 248,761 | -0.04(-0.11%) |
Apr 21, 2023 | 36.96 | 37.26 | 36.67 | 37.02 | 271,605 | +0.20(+0.54%) |
Apr 20, 2023 | 37.56 | 37.70 | 36.79 | 36.82 | 337,083 | -1.06(-2.80%) |
Apr 19, 2023 | 38.21 | 38.30 | 37.75 | 37.88 | 314,980 | -0.45(-1.17%) |
Apr 18, 2023 | 38.73 | 38.73 | 38.03 | 38.33 | 316,424 | -0.11(-0.29%) |
Apr 17, 2023 | 38.13 | 38.51 | 37.80 | 38.44 | 322,067 | +0.31(+0.81%) |
Apr 14, 2023 | 38.60 | 38.81 | 37.93 | 38.13 | 259,170 | -0.64(-1.65%) |
Apr 13, 2023 | 37.97 | 39.17 | 37.77 | 38.77 | 583,151 | +0.77(+2.03%) |
Apr 12, 2023 | 38.88 | 38.88 | 37.88 | 38.00 | 588,088 | -0.54(-1.40%) |
Apr 11, 2023 | 36.97 | 38.88 | 36.97 | 38.54 | 526,035 | +0.94(+2.50%) |
Apr 10, 2023 | 36.67 | 37.63 | 36.67 | 37.60 | 554,292 | +0.62(+1.68%) |
Apr 06, 2023 | 36.89 | 37.23 | 36.65 | 36.98 | 431,943 | -0.10(-0.27%) |
Apr 05, 2023 | 37.40 | 37.74 | 36.73 | 37.08 | 507,001 | -0.54(-1.44%) |
Apr 04, 2023 | 37.62 | 38.07 | 37.48 | 37.62 | 527,542 | -0.05(-0.13%) |
Apr 03, 2023 | 37.22 | 37.81 | 37.05 | 37.67 | 699,877 | +0.43(+1.15%) |
Mar 31, 2023 | 35.96 | 37.27 | 35.81 | 37.24 | 765,906 | +1.62(+4.55%) |
Mar 30, 2023 | 36.80 | 36.80 | 34.48 | 35.62 | 1,493,293 | -1.83(-4.89%) |
Mar 29, 2023 | 37.16 | 37.79 | 37.08 | 37.45 | 701,384 | +0.71(+1.93%) |
Mar 28, 2023 | 36.71 | 37.05 | 36.46 | 36.74 | 330,933 | -0.13(-0.35%) |
Mar 27, 2023 | 36.51 | 37.05 | 36.49 | 36.87 | 474,262 | +0.77(+2.13%) |
Mar 24, 2023 | 36.09 | 36.36 | 35.87 | 36.10 | 394,982 | -0.19(-0.52%) |
Mar 23, 2023 | 36.04 | 36.62 | 35.85 | 36.29 | 343,006 | +0.46(+1.28%) |
Mar 22, 2023 | 36.91 | 37.25 | 35.81 | 35.83 | 384,927 | -1.16(-3.14%) |
Mar 21, 2023 | 36.30 | 37.14 | 36.27 | 36.99 | 431,234 | +1.13(+3.15%) |
Mar 20, 2023 | 35.99 | 36.18 | 35.54 | 35.86 | 463,340 | -0.04(-0.11%) |
Mar 17, 2023 | 36.62 | 36.97 | 35.85 | 35.90 | 809,299 | -0.91(-2.47%) |
Mar 16, 2023 | 35.84 | 37.03 | 35.83 | 36.81 | 371,170 | +0.69(+1.91%) |
Mar 15, 2023 | 36.42 | 36.50 | 35.74 | 36.12 | 368,275 | -0.45(-1.23%) |
Mar 14, 2023 | 36.84 | 37.28 | 36.17 | 36.57 | 398,300 | +0.68(+1.89%) |
Mar 13, 2023 | 35.00 | 36.39 | 34.90 | 35.89 | 399,625 | +0.49(+1.38%) |
Mar 10, 2023 | 35.88 | 36.09 | 35.15 | 35.40 | 478,479 | -0.64(-1.78%) |
Mar 09, 2023 | 37.57 | 37.78 | 36.04 | 36.04 | 364,231 | -1.43(-3.82%) |
Mar 08, 2023 | 37.45 | 37.84 | 37.28 | 37.47 | 267,621 | -0.03(-0.08%) |
Mar 07, 2023 | 38.05 | 38.48 | 37.33 | 37.50 | 387,672 | -0.53(-1.39%) |
Mar 06, 2023 | 38.69 | 38.98 | 37.95 | 38.03 | 314,319 | -0.66(-1.71%) |
Mar 03, 2023 | 38.14 | 38.81 | 37.85 | 38.69 | 284,552 | +0.87(+2.30%) |
Mar 02, 2023 | 37.43 | 37.86 | 37.14 | 37.82 | 472,743 | +0.25(+0.67%) |
Mar 01, 2023 | 37.27 | 37.85 | 37.04 | 37.57 | 300,989 | +0.19(+0.51%) |
Feb 28, 2023 | 37.19 | 37.63 | 37.12 | 37.38 | 497,288 | -0.08(-0.21%) |
Feb 27, 2023 | 37.64 | 37.94 | 37.25 | 37.46 | 249,808 | +0.27(+0.73%) |
Feb 24, 2023 | 37.12 | 37.25 | 36.66 | 37.19 | 402,127 | -0.47(-1.25%) |
Feb 23, 2023 | 38.00 | 38.20 | 37.26 | 37.66 | 326,388 | -0.13(-0.34%) |
Feb 22, 2023 | 37.83 | 38.03 | 37.28 | 37.79 | 390,533 | +0.13(+0.35%) |
Feb 21, 2023 | 37.93 | 38.14 | 37.22 | 37.66 | 351,996 | -0.72(-1.88%) |
Feb 17, 2023 | 38.27 | 38.44 | 37.76 | 38.38 | 301,249 | +0.21(+0.55%) |
Feb 16, 2023 | 38.48 | 38.90 | 38.15 | 38.17 | 239,792 | -1.02(-2.60%) |
Feb 15, 2023 | 38.83 | 39.39 | 38.70 | 39.19 | 258,490 | -0.04(-0.10%) |
Feb 14, 2023 | 38.72 | 39.34 | 38.37 | 39.23 | 329,026 | +0.42(+1.08%) |
Feb 13, 2023 | 38.13 | 38.81 | 37.58 | 38.81 | 435,507 | +0.66(+1.73%) |
Feb 10, 2023 | 38.11 | 38.26 | 37.76 | 38.15 | 250,677 | -0.10(-0.26%) |
Feb 09, 2023 | 39.13 | 39.30 | 38.21 | 38.25 | 386,265 | -0.49(-1.26%) |
Feb 08, 2023 | 39.04 | 39.31 | 38.63 | 38.74 | 283,853 | -0.31(-0.79%) |
Feb 07, 2023 | 37.57 | 39.19 | 37.26 | 39.05 | 460,695 | +1.28(+3.39%) |
Feb 06, 2023 | 38.45 | 38.62 | 37.71 | 37.77 | 366,409 | -1.09(-2.80%) |
Feb 03, 2023 | 40.11 | 40.31 | 38.79 | 38.86 | 360,865 | -1.83(-4.50%) |
Feb 02, 2023 | 39.89 | 40.70 | 39.62 | 40.69 | 545,500 | +1.27(+3.22%) |
Feb 01, 2023 | 37.95 | 39.65 | 37.91 | 39.42 | 533,555 | +1.45(+3.82%) |
Jan 31, 2023 | 37.04 | 38.05 | 37.01 | 37.97 | 387,206 | +0.90(+2.43%) |
Jan 30, 2023 | 37.40 | 37.72 | 37.06 | 37.07 | 272,481 | -0.82(-2.16%) |
Jan 27, 2023 | 37.87 | 38.40 | 37.70 | 37.89 | 426,663 | +0.01(+0.03%) |
Jan 26, 2023 | 37.69 | 37.90 | 37.35 | 37.88 | 398,086 | +0.58(+1.55%) |
Jan 25, 2023 | 36.55 | 37.33 | 36.03 | 37.30 | 274,188 | +0.34(+0.92%) |
Jan 24, 2023 | 37.00 | 37.28 | 36.76 | 36.96 | 253,755 | -0.28(-0.75%) |
Jan 23, 2023 | 37.00 | 37.45 | 36.84 | 37.24 | 468,462 | +0.45(+1.22%) |
Jan 20, 2023 | 36.30 | 36.79 | 35.96 | 36.79 | 422,149 | +0.79(+2.19%) |
Jan 19, 2023 | 35.93 | 36.46 | 35.93 | 36.00 | 393,546 | -0.23(-0.63%) |
Jan 18, 2023 | 37.32 | 37.65 | 36.17 | 36.23 | 384,572 | -0.87(-2.35%) |
Jan 17, 2023 | 37.21 | 37.99 | 36.88 | 37.10 | 304,493 | -0.22(-0.59%) |
Jan 13, 2023 | 37.27 | 37.77 | 37.09 | 37.32 | 259,344 | -0.12(-0.32%) |
Jan 12, 2023 | 36.87 | 37.59 | 36.70 | 37.44 | 411,121 | +0.71(+1.93%) |
Jan 11, 2023 | 36.60 | 36.99 | 36.46 | 36.73 | 480,109 | +0.17(+0.46%) |
Jan 10, 2023 | 36.24 | 36.63 | 35.98 | 36.56 | 443,026 | +0.32(+0.88%) |
Jan 09, 2023 | 36.53 | 37.04 | 36.16 | 36.24 | 565,612 | +0.18(+0.50%) |
Jan 06, 2023 | 36.23 | 36.34 | 35.51 | 36.06 | 540,224 | +0.21(+0.59%) |
Jan 05, 2023 | 36.39 | 36.40 | 35.28 | 35.85 | 435,973 | -1.23(-3.32%) |
Jan 04, 2023 | 36.65 | 37.18 | 36.35 | 37.08 | 517,895 | +0.56(+1.53%) |
Jan 03, 2023 | 36.75 | 37.45 | 36.00 | 36.52 | 502,815 | +0.24(+0.66%) |
Dec 30, 2022 | 35.98 | 36.38 | 35.57 | 36.28 | 679,476 | +0.02(+0.06%) |
Dec 29, 2022 | 35.53 | 36.32 | 35.23 | 36.26 | 285,901 | +1.05(+2.98%) |
Dec 28, 2022 | 35.70 | 35.90 | 35.20 | 35.21 | 359,587 | -0.54(-1.51%) |
Dec 27, 2022 | 35.64 | 35.79 | 35.07 | 35.75 | 390,992 | +0.15(+0.42%) |
Dec 23, 2022 | 35.13 | 35.71 | 34.78 | 35.60 | 389,459 | +0.32(+0.91%) |
Dec 22, 2022 | 35.29 | 35.34 | 34.47 | 35.28 | 473,828 | -0.48(-1.34%) |
Dec 21, 2022 | 35.33 | 36.01 | 34.85 | 35.76 | 504,684 | +0.43(+1.22%) |
Dec 20, 2022 | 35.42 | 35.91 | 35.20 | 35.33 | 518,935 | -0.36(-1.01%) |
Dec 19, 2022 | 35.52 | 35.71 | 35.02 | 35.69 | 401,606 | +0.02(+0.06%) |
Dec 16, 2022 | 35.69 | 35.80 | 35.19 | 35.67 | 729,826 | -0.17(-0.47%) |
Dec 15, 2022 | 36.23 | 36.58 | 35.60 | 35.84 | 449,642 | -1.10(-2.98%) |
Dec 14, 2022 | 37.62 | 38.29 | 36.73 | 36.94 | 470,792 | -0.68(-1.81%) |
Dec 13, 2022 | 38.70 | 39.19 | 37.28 | 37.62 | 598,001 | +0.09(+0.24%) |
Dec 12, 2022 | 37.02 | 37.69 | 36.87 | 37.53 | 490,699 | +0.63(+1.71%) |
Dec 09, 2022 | 37.40 | 37.46 | 36.56 | 36.90 | 533,578 | -0.75(-1.99%) |
Dec 08, 2022 | 36.03 | 37.82 | 35.01 | 37.65 | 760,495 | +0.27(+0.72%) |
Dec 07, 2022 | 37.41 | 38.08 | 37.25 | 37.38 | 545,685 | -0.05(-0.13%) |
Dec 06, 2022 | 38.48 | 38.65 | 37.25 | 37.43 | 297,211 | -1.11(-2.88%) |
Dec 05, 2022 | 39.67 | 39.85 | 38.31 | 38.54 | 369,010 | -1.41(-3.53%) |
Dec 02, 2022 | 39.30 | 40.17 | 39.07 | 39.95 | 357,982 | +0.08(+0.20%) |
Dec 01, 2022 | 39.53 | 40.41 | 39.41 | 39.87 | 392,799 | +0.54(+1.37%) |
Nov 30, 2022 | 38.16 | 39.33 | 37.76 | 39.33 | 474,948 | +1.32(+3.47%) |
Nov 29, 2022 | 38.09 | 38.59 | 37.54 | 38.01 | 501,729 | -0.20(-0.52%) |
Nov 28, 2022 | 38.43 | 38.95 | 38.02 | 38.21 | 418,186 | -0.55(-1.42%) |
Nov 25, 2022 | 38.70 | 39.00 | 38.37 | 38.76 | 116,286 | +0.01(+0.03%) |
Nov 23, 2022 | 38.80 | 39.19 | 38.53 | 38.75 | 195,147 | +0.03(+0.08%) |
Nov 22, 2022 | 38.33 | 38.79 | 37.62 | 38.72 | 247,352 | +0.38(+0.99%) |
Nov 21, 2022 | 38.56 | 38.61 | 37.76 | 38.34 | 336,205 | -0.41(-1.06%) |
Nov 18, 2022 | 38.98 | 38.99 | 38.20 | 38.75 | 302,375 | +0.47(+1.23%) |
Nov 17, 2022 | 38.50 | 38.81 | 37.90 | 38.28 | 248,780 | -0.57(-1.47%) |
Nov 16, 2022 | 39.58 | 39.65 | 38.05 | 38.85 | 359,669 | -1.16(-2.90%) |
Nov 15, 2022 | 38.89 | 40.16 | 38.70 | 40.01 | 498,886 | +2.33(+6.18%) |
Nov 14, 2022 | 36.65 | 38.05 | 36.32 | 37.68 | 441,308 | +0.76(+2.06%) |
Nov 11, 2022 | 36.73 | 37.40 | 36.61 | 36.92 | 564,126 | +0.39(+1.07%) |
Nov 10, 2022 | 35.40 | 36.55 | 35.18 | 36.53 | 565,682 | +2.91(+8.66%) |
Nov 09, 2022 | 34.10 | 34.29 | 33.50 | 33.62 | 370,866 | -0.64(-1.87%) |
Nov 08, 2022 | 34.04 | 34.79 | 33.47 | 34.26 | 456,260 | +0.51(+1.51%) |
Nov 07, 2022 | 33.71 | 34.01 | 33.12 | 33.75 | 286,406 | +0.27(+0.81%) |
Nov 04, 2022 | 33.84 | 33.84 | 32.81 | 33.48 | 316,710 | -0.02(-0.06%) |
Nov 03, 2022 | 34.02 | 34.19 | 33.39 | 33.50 | 354,996 | -1.00(-2.90%) |
Nov 02, 2022 | 35.63 | 35.86 | 34.47 | 34.50 | 355,442 | -1.27(-3.55%) |
Nov 01, 2022 | 35.87 | 36.15 | 35.15 | 35.77 | 372,348 | +0.34(+0.96%) |
Oct 31, 2022 | 35.23 | 35.83 | 34.99 | 35.43 | 713,044 | +0.03(+0.08%) |
Oct 28, 2022 | 34.78 | 36.09 | 34.68 | 35.40 | 491,856 | +0.80(+2.31%) |
Oct 27, 2022 | 34.45 | 35.11 | 34.24 | 34.60 | 243,784 | +0.44(+1.29%) |
Oct 26, 2022 | 34.59 | 35.17 | 34.12 | 34.16 | 357,820 | -0.66(-1.90%) |
Oct 25, 2022 | 34.14 | 35.01 | 34.06 | 34.82 | 333,605 | +0.92(+2.71%) |
Oct 24, 2022 | 33.79 | 33.96 | 32.66 | 33.90 | 476,386 | +0.43(+1.28%) |
Oct 21, 2022 | 33.35 | 33.52 | 32.78 | 33.47 | 516,201 | +0.02(+0.06%) |
Oct 20, 2022 | 33.22 | 34.01 | 32.91 | 33.45 | 581,001 | +0.34(+1.03%) |
Oct 19, 2022 | 33.95 | 34.17 | 33.02 | 33.11 | 593,938 | -1.32(-3.83%) |
Oct 18, 2022 | 35.23 | 35.78 | 34.14 | 34.43 | 600,955 | -0.21(-0.61%) |
Oct 17, 2022 | 34.42 | 35.19 | 34.15 | 34.64 | 467,385 | +0.93(+2.76%) |
Oct 14, 2022 | 34.15 | 34.71 | 33.68 | 33.71 | 506,712 | -0.12(-0.35%) |
Oct 13, 2022 | 32.08 | 33.83 | 31.63 | 33.83 | 645,978 | +1.07(+3.27%) |
Oct 12, 2022 | 32.97 | 33.44 | 32.49 | 32.76 | 460,227 | +0.08(+0.24%) |
Oct 11, 2022 | 34.67 | 34.67 | 32.00 | 32.68 | 1,042,642 | -2.19(-6.28%) |
Oct 10, 2022 | 35.40 | 35.53 | 34.80 | 34.87 | 351,911 | -0.53(-1.50%) |
Oct 07, 2022 | 35.60 | 35.70 | 35.10 | 35.40 | 331,642 | -0.58(-1.61%) |
Oct 06, 2022 | 35.83 | 36.41 | 35.81 | 35.98 | 379,825 | -0.13(-0.36%) |
Oct 05, 2022 | 35.49 | 36.20 | 35.23 | 36.11 | 356,133 | -0.08(-0.22%) |
Oct 04, 2022 | 35.40 | 36.38 | 35.29 | 36.19 | 489,290 | +1.19(+3.40%) |
Oct 03, 2022 | 34.05 | 35.00 | 33.58 | 35.00 | 489,669 | +1.42(+4.23%) |
Sep 30, 2022 | 34.26 | 34.70 | 33.48 | 33.58 | 643,082 | -0.77(-2.24%) |
Sep 29, 2022 | 34.44 | 34.52 | 33.52 | 34.35 | 484,898 | -0.56(-1.60%) |
Sep 28, 2022 | 34.19 | 35.18 | 33.90 | 34.91 | 501,360 | +0.78(+2.29%) |
Sep 27, 2022 | 34.02 | 35.99 | 33.51 | 34.13 | 659,651 | +0.36(+1.07%) |
Sep 26, 2022 | 34.67 | 35.01 | 33.75 | 33.77 | 357,180 | -1.13(-3.24%) |
Sep 23, 2022 | 34.41 | 35.01 | 34.26 | 34.90 | 533,317 | +0.23(+0.66%) |
Sep 22, 2022 | 35.12 | 35.33 | 34.40 | 34.67 | 385,618 | -0.70(-1.98%) |
Sep 21, 2022 | 35.77 | 36.27 | 35.34 | 35.37 | 409,223 | -0.19(-0.53%) |
Sep 20, 2022 | 36.09 | 36.16 | 35.43 | 35.56 | 463,482 | -1.03(-2.81%) |
Sep 19, 2022 | 36.84 | 37.44 | 35.99 | 36.59 | 495,619 | -0.55(-1.48%) |
Sep 16, 2022 | 37.05 | 37.69 | 36.55 | 37.14 | 873,332 | -0.47(-1.25%) |
Sep 15, 2022 | 37.97 | 38.19 | 36.85 | 37.61 | 924,182 | -0.59(-1.54%) |
Sep 14, 2022 | 38.35 | 38.73 | 37.17 | 38.20 | 770,038 | -0.24(-0.62%) |
Sep 13, 2022 | 40.49 | 40.72 | 38.18 | 38.44 | 718,833 | -2.91(-7.04%) |
Sep 12, 2022 | 42.26 | 42.66 | 41.23 | 41.35 | 477,929 | -0.74(-1.76%) |
Sep 09, 2022 | 41.99 | 43.68 | 40.75 | 42.09 | 922,171 | +0.30(+0.72%) |
Sep 08, 2022 | 42.45 | 43.59 | 40.26 | 41.79 | 1,754,970 | -3.63(-7.99%) |
Sep 07, 2022 | 45.17 | 46.10 | 44.18 | 45.42 | 530,584 | +0.25(+0.55%) |
Sep 06, 2022 | 46.89 | 47.04 | 45.15 | 45.17 | 556,620 | -1.57(-3.36%) |
Sep 02, 2022 | 47.18 | 47.65 | 46.51 | 46.74 | 281,941 | -0.44(-0.93%) |
Sep 01, 2022 | 48.17 | 48.30 | 46.72 | 47.18 | 336,295 | -1.31(-2.70%) |
Aug 31, 2022 | 49.16 | 49.38 | 48.43 | 48.49 | 317,735 | -0.43(-0.88%) |
Aug 30, 2022 | 49.40 | 50.00 | 48.79 | 48.92 | 552,778 | -0.23(-0.47%) |
Aug 29, 2022 | 49.14 | 49.61 | 48.95 | 49.15 | 204,550 | -0.20(-0.41%) |
Aug 26, 2022 | 50.96 | 51.01 | 49.26 | 49.35 | 185,070 | -1.54(-3.03%) |
Aug 25, 2022 | 50.09 | 50.98 | 50.09 | 50.89 | 217,003 | +1.26(+2.54%) |
Aug 24, 2022 | 48.42 | 49.75 | 48.42 | 49.63 | 194,315 | +1.23(+2.54%) |
Aug 23, 2022 | 49.51 | 49.70 | 48.30 | 48.40 | 262,492 | -1.05(-2.12%) |
Aug 22, 2022 | 49.66 | 49.82 | 48.80 | 49.45 | 283,888 | -0.80(-1.59%) |
Aug 19, 2022 | 49.68 | 50.43 | 49.56 | 50.25 | 342,934 | +0.31(+0.62%) |
Aug 18, 2022 | 50.00 | 50.07 | 49.40 | 49.94 | 183,166 | +0.22(+0.44%) |
Aug 17, 2022 | 49.48 | 49.99 | 49.24 | 49.72 | 255,393 | -0.06(-0.12%) |
Aug 16, 2022 | 49.26 | 49.83 | 49.06 | 49.78 | 250,642 | +0.49(+0.99%) |
Aug 15, 2022 | 49.24 | 49.85 | 49.01 | 49.29 | 377,634 | -0.35(-0.71%) |
Aug 12, 2022 | 49.00 | 49.64 | 48.81 | 49.64 | 211,626 | +1.04(+2.14%) |
Aug 11, 2022 | 48.44 | 48.94 | 48.12 | 48.60 | 356,710 | +0.75(+1.57%) |
Aug 10, 2022 | 47.43 | 48.01 | 47.39 | 47.85 | 252,031 | +1.35(+2.90%) |
Aug 09, 2022 | 46.71 | 46.90 | 46.02 | 46.50 | 151,944 | -0.21(-0.45%) |
Aug 08, 2022 | 46.71 | 47.36 | 46.64 | 46.71 | 277,858 | +0.13(+0.28%) |
Aug 05, 2022 | 45.90 | 46.62 | 44.17 | 46.58 | 162,880 | +0.38(+0.82%) |
Aug 04, 2022 | 46.59 | 46.74 | 46.01 | 46.20 | 203,082 | -0.28(-0.60%) |
Aug 03, 2022 | 45.95 | 46.63 | 45.91 | 46.48 | 359,286 | +0.80(+1.75%) |
Aug 02, 2022 | 44.78 | 46.25 | 44.75 | 45.68 | 401,286 | +0.56(+1.24%) |
Aug 01, 2022 | 45.19 | 45.51 | 44.56 | 45.12 | 271,033 | -0.55(-1.20%) |
Jul 29, 2022 | 45.28 | 45.81 | 44.02 | 45.67 | 375,226 | +0.55(+1.22%) |
Jul 28, 2022 | 44.63 | 45.34 | 44.54 | 45.12 | 191,253 | +0.31(+0.69%) |
Jul 27, 2022 | 44.51 | 45.14 | 44.15 | 44.81 | 294,443 | +0.68(+1.54%) |
Jul 26, 2022 | 44.02 | 44.28 | 43.26 | 44.13 | 223,249 | -0.03(-0.07%) |
Jul 25, 2022 | 44.55 | 44.61 | 43.84 | 44.16 | 252,176 | -0.39(-0.88%) |
Jul 22, 2022 | 45.50 | 45.50 | 44.20 | 44.55 | 219,612 | -0.72(-1.59%) |
Jul 21, 2022 | 44.48 | 45.33 | 42.62 | 45.27 | 260,104 | +0.64(+1.43%) |
Jul 20, 2022 | 44.01 | 44.88 | 43.05 | 44.63 | 466,910 | +0.87(+1.99%) |
Jul 19, 2022 | 42.47 | 43.87 | 41.51 | 43.76 | 401,727 | +1.78(+4.24%) |
Jul 18, 2022 | 42.45 | 42.54 | 41.95 | 41.98 | 285,551 | +0.21(+0.50%) |
Jul 15, 2022 | 42.00 | 42.93 | 41.18 | 41.77 | 624,213 | +0.61(+1.48%) |
Jul 14, 2022 | 41.21 | 41.68 | 40.55 | 41.16 | 299,736 | -0.58(-1.39%) |
Jul 13, 2022 | 41.02 | 41.99 | 40.95 | 41.74 | 248,829 | -0.08(-0.19%) |
Jul 12, 2022 | 42.80 | 43.12 | 41.57 | 41.82 | 289,161 | -1.07(-2.49%) |
Jul 11, 2022 | 42.98 | 43.30 | 42.51 | 42.89 | 231,304 | -0.50(-1.15%) |
Jul 08, 2022 | 42.90 | 43.63 | 42.70 | 43.39 | 304,824 | +0.00(+0.00%) |
Jul 07, 2022 | 42.84 | 43.66 | 42.69 | 43.39 | 318,458 | +0.68(+1.59%) |
Jul 06, 2022 | 42.91 | 43.87 | 42.38 | 42.71 | 291,862 | +0.07(+0.16%) |
Jul 05, 2022 | 41.81 | 42.81 | 41.21 | 42.64 | 434,674 | +0.34(+0.80%) |
Jul 01, 2022 | 42.10 | 42.60 | 41.59 | 42.30 | 327,501 | -0.05(-0.12%) |
Jun 30, 2022 | 42.19 | 42.63 | 40.45 | 42.35 | 543,048 | -0.54(-1.26%) |
Jun 29, 2022 | 42.50 | 42.94 | 42.02 | 42.89 | 363,155 | +0.33(+0.78%) |
Jun 28, 2022 | 43.19 | 43.60 | 42.43 | 42.56 | 385,588 | -0.75(-1.73%) |
Jun 27, 2022 | 44.12 | 44.46 | 43.12 | 43.31 | 376,316 | -0.52(-1.19%) |
Jun 24, 2022 | 42.40 | 43.90 | 42.34 | 43.83 | 2,232,350 | +2.00(+4.78%) |
Jun 23, 2022 | 42.13 | 42.13 | 41.19 | 41.83 | 600,433 | +0.03(+0.07%) |
Jun 22, 2022 | 42.24 | 42.71 | 41.70 | 41.80 | 660,402 | -0.89(-2.08%) |
Jun 21, 2022 | 42.07 | 43.20 | 40.47 | 42.69 | 1,154,570 | +0.94(+2.25%) |
Jun 17, 2022 | 40.54 | 41.93 | 40.34 | 41.75 | 1,142,214 | +1.45(+3.60%) |
Jun 16, 2022 | 41.57 | 41.90 | 39.83 | 40.30 | 867,876 | -2.44(-5.71%) |
Jun 15, 2022 | 43.71 | 43.77 | 42.03 | 42.74 | 877,921 | -0.41(-0.95%) |
Jun 14, 2022 | 44.14 | 44.88 | 42.51 | 43.15 | 719,865 | -0.87(-1.98%) |
Jun 13, 2022 | 46.23 | 46.72 | 43.96 | 44.02 | 699,799 | -3.65(-7.66%) |
Jun 10, 2022 | 48.90 | 50.66 | 47.64 | 47.67 | 485,536 | -1.61(-3.27%) |
Jun 09, 2022 | 49.19 | 49.89 | 48.61 | 49.28 | 1,202,285 | -0.27(-0.54%) |
Jun 08, 2022 | 52.26 | 52.58 | 48.83 | 49.55 | 1,169,910 | -2.91(-5.55%) |
Jun 07, 2022 | 51.26 | 52.55 | 50.95 | 52.46 | 736,889 | +0.60(+1.16%) |
Jun 06, 2022 | 52.42 | 52.75 | 51.69 | 51.86 | 486,774 | -0.21(-0.40%) |
Jun 03, 2022 | 52.24 | 52.74 | 51.60 | 52.07 | 331,305 | -0.61(-1.16%) |
Jun 02, 2022 | 51.66 | 52.77 | 51.02 | 52.68 | 397,272 | +0.96(+1.86%) |
Jun 01, 2022 | 51.29 | 52.09 | 50.74 | 51.72 | 599,223 | +0.68(+1.33%) |
May 31, 2022 | 50.71 | 51.50 | 50.44 | 51.04 | 1,126,894 | -0.13(-0.25%) |
May 27, 2022 | 50.59 | 51.26 | 50.59 | 51.17 | 690,340 | +0.79(+1.57%) |
May 26, 2022 | 49.89 | 51.08 | 49.20 | 50.38 | 374,094 | +0.66(+1.33%) |
May 25, 2022 | 48.94 | 49.98 | 48.53 | 49.72 | 357,778 | +0.64(+1.30%) |
May 24, 2022 | 49.90 | 49.90 | 48.50 | 49.08 | 339,316 | -1.38(-2.73%) |
May 23, 2022 | 51.14 | 51.14 | 50.01 | 50.46 | 429,088 | -0.11(-0.22%) |
May 20, 2022 | 50.90 | 51.04 | 49.47 | 50.57 | 315,174 | +0.19(+0.38%) |
May 19, 2022 | 50.23 | 50.71 | 49.82 | 50.38 | 354,428 | -0.22(-0.43%) |
May 18, 2022 | 51.60 | 52.16 | 50.41 | 50.60 | 332,381 | -1.56(-2.99%) |
May 17, 2022 | 52.04 | 52.31 | 51.62 | 52.16 | 415,163 | +0.87(+1.70%) |
May 16, 2022 | 50.92 | 51.75 | 50.46 | 51.29 | 442,459 | +0.17(+0.33%) |
May 13, 2022 | 48.93 | 51.33 | 48.63 | 51.12 | 689,230 | +2.75(+5.69%) |
May 12, 2022 | 47.67 | 49.29 | 47.67 | 48.37 | 510,358 | -0.64(-1.31%) |
May 11, 2022 | 49.80 | 50.44 | 48.80 | 49.01 | 413,065 | -0.84(-1.69%) |
May 10, 2022 | 50.70 | 51.10 | 49.37 | 49.85 | 561,130 | -0.37(-0.74%) |
May 09, 2022 | 51.84 | 52.06 | 50.07 | 50.22 | 575,022 | -2.38(-4.52%) |
May 06, 2022 | 52.80 | 53.08 | 51.63 | 52.60 | 349,734 | -0.39(-0.74%) |
May 05, 2022 | 55.02 | 55.02 | 52.51 | 52.99 | 396,096 | -2.33(-4.21%) |
May 04, 2022 | 54.00 | 55.45 | 53.40 | 55.32 | 470,130 | +1.28(+2.37%) |
May 03, 2022 | 53.85 | 54.30 | 53.50 | 54.04 | 448,675 | -0.03(-0.06%) |