Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 32.32 | 32.38 | 31.35 | 31.60 | 72,303 | -0.59(-1.84%) |
May 05, 2023 | 31.51 | 33.56 | 31.27 | 32.19 | 87,249 | +1.35(+4.39%) |
May 04, 2023 | 31.55 | 31.88 | 30.17 | 30.84 | 76,687 | -1.13(-3.53%) |
May 03, 2023 | 32.11 | 33.24 | 31.95 | 31.97 | 52,956 | -0.03(-0.09%) |
May 02, 2023 | 33.45 | 33.88 | 31.74 | 32.00 | 80,053 | -1.44(-4.31%) |
May 01, 2023 | 33.80 | 33.80 | 33.21 | 33.44 | 54,076 | -0.19(-0.58%) |
Apr 28, 2023 | 33.43 | 33.78 | 33.23 | 33.63 | 69,589 | +0.29(+0.88%) |
Apr 27, 2023 | 33.13 | 33.59 | 33.04 | 33.34 | 65,230 | +0.31(+0.94%) |
Apr 26, 2023 | 32.02 | 33.03 | 32.02 | 33.03 | 67,406 | +0.86(+2.66%) |
Apr 25, 2023 | 32.76 | 32.86 | 31.98 | 32.17 | 87,724 | -0.99(-2.99%) |
Apr 24, 2023 | 33.15 | 33.53 | 33.05 | 33.16 | 45,955 | +0.07(+0.21%) |
Apr 21, 2023 | 33.46 | 33.64 | 32.93 | 33.10 | 95,354 | -0.37(-1.11%) |
Apr 20, 2023 | 33.94 | 33.94 | 33.19 | 33.46 | 60,147 | -0.76(-2.22%) |
Apr 19, 2023 | 33.63 | 34.45 | 33.50 | 34.22 | 33,418 | +0.84(+2.51%) |
Apr 18, 2023 | 34.31 | 34.31 | 33.27 | 33.39 | 42,832 | -0.77(-2.25%) |
Apr 17, 2023 | 34.07 | 34.16 | 33.62 | 34.16 | 54,335 | +0.05(+0.14%) |
Apr 14, 2023 | 35.29 | 35.29 | 34.05 | 34.11 | 48,638 | -0.95(-2.72%) |
Apr 13, 2023 | 34.99 | 35.30 | 34.56 | 35.06 | 44,492 | +0.05(+0.14%) |
Apr 12, 2023 | 34.95 | 35.16 | 34.76 | 35.01 | 53,053 | +0.02(+0.06%) |
Apr 11, 2023 | 34.98 | 35.24 | 34.43 | 34.99 | 64,417 | +0.17(+0.48%) |
Apr 10, 2023 | 34.74 | 35.27 | 34.62 | 34.83 | 72,520 | -0.03(-0.08%) |
Apr 06, 2023 | 35.19 | 35.56 | 34.80 | 34.86 | 67,608 | -0.51(-1.43%) |
Apr 05, 2023 | 35.26 | 35.55 | 35.04 | 35.36 | 70,578 | +0.03(+0.08%) |
Apr 04, 2023 | 36.13 | 36.13 | 34.91 | 35.33 | 52,973 | -0.83(-2.29%) |
Apr 03, 2023 | 36.57 | 36.77 | 35.73 | 36.16 | 83,862 | -0.32(-0.88%) |
Mar 31, 2023 | 36.49 | 36.60 | 35.90 | 36.48 | 110,592 | +0.25(+0.70%) |
Mar 30, 2023 | 37.37 | 37.47 | 36.01 | 36.23 | 57,043 | -0.94(-2.54%) |
Mar 29, 2023 | 37.29 | 37.37 | 37.03 | 37.17 | 52,317 | -0.02(-0.05%) |
Mar 28, 2023 | 37.42 | 37.62 | 36.83 | 37.19 | 30,559 | -0.11(-0.30%) |
Mar 27, 2023 | 37.89 | 37.89 | 37.25 | 37.30 | 38,866 | -0.06(-0.17%) |
Mar 24, 2023 | 35.85 | 37.61 | 35.64 | 37.37 | 55,183 | +1.37(+3.81%) |
Mar 23, 2023 | 36.88 | 36.93 | 35.86 | 36.00 | 37,358 | -0.61(-1.68%) |
Mar 22, 2023 | 38.15 | 38.53 | 36.61 | 36.61 | 48,430 | -1.50(-3.93%) |
Mar 21, 2023 | 38.22 | 39.69 | 37.52 | 38.11 | 145,837 | +0.81(+2.17%) |
Mar 20, 2023 | 37.67 | 38.24 | 37.24 | 37.30 | 55,227 | -0.20(-0.55%) |
Mar 17, 2023 | 39.18 | 39.32 | 37.27 | 37.50 | 147,088 | -1.80(-4.58%) |
Mar 16, 2023 | 38.26 | 40.08 | 37.63 | 39.31 | 80,920 | +0.82(+2.12%) |
Mar 15, 2023 | 37.06 | 38.50 | 36.85 | 38.49 | 93,558 | +0.43(+1.13%) |
Mar 14, 2023 | 39.04 | 41.54 | 37.71 | 38.06 | 87,361 | +0.72(+1.93%) |
Mar 13, 2023 | 38.52 | 38.89 | 36.38 | 37.34 | 112,440 | -1.65(-4.22%) |
Mar 10, 2023 | 39.32 | 39.93 | 38.22 | 38.98 | 149,292 | -0.75(-1.89%) |
Mar 09, 2023 | 41.57 | 41.57 | 39.51 | 39.73 | 46,987 | -2.00(-4.78%) |
Mar 08, 2023 | 41.60 | 41.74 | 41.20 | 41.73 | 38,040 | -0.03(-0.07%) |
Mar 07, 2023 | 42.24 | 42.24 | 41.51 | 41.76 | 33,027 | -0.55(-1.29%) |
Mar 06, 2023 | 42.47 | 42.72 | 41.90 | 42.30 | 45,143 | -0.20(-0.48%) |
Mar 03, 2023 | 42.66 | 42.70 | 42.36 | 42.51 | 32,313 | -0.21(-0.50%) |
Mar 02, 2023 | 42.68 | 42.73 | 42.29 | 42.72 | 38,095 | -0.08(-0.18%) |
Mar 01, 2023 | 42.76 | 42.84 | 42.46 | 42.80 | 42,847 | +0.02(+0.05%) |
Feb 28, 2023 | 43.01 | 43.09 | 42.75 | 42.78 | 54,111 | -0.26(-0.61%) |
Feb 27, 2023 | 43.26 | 43.47 | 42.90 | 43.04 | 31,871 | +0.02(+0.05%) |
Feb 24, 2023 | 43.00 | 43.87 | 42.96 | 43.02 | 45,656 | -0.13(-0.29%) |
Feb 23, 2023 | 43.24 | 43.48 | 43.10 | 43.15 | 43,512 | +0.04(+0.09%) |
Feb 22, 2023 | 43.26 | 43.62 | 43.06 | 43.11 | 45,184 | -0.26(-0.61%) |
Feb 21, 2023 | 43.50 | 43.50 | 43.29 | 43.37 | 37,388 | -0.29(-0.67%) |
Feb 17, 2023 | 43.38 | 43.77 | 42.96 | 43.67 | 44,057 | +0.44(+1.01%) |
Feb 16, 2023 | 43.04 | 43.54 | 42.98 | 43.23 | 48,014 | -0.05(-0.11%) |
Feb 15, 2023 | 43.12 | 43.29 | 42.65 | 43.28 | 28,954 | +0.18(+0.41%) |
Feb 14, 2023 | 43.33 | 43.36 | 42.83 | 43.10 | 32,169 | -0.22(-0.52%) |
Feb 13, 2023 | 43.03 | 43.48 | 42.94 | 43.33 | 30,041 | +0.41(+0.95%) |
Feb 10, 2023 | 42.96 | 43.19 | 42.88 | 42.92 | 22,640 | -0.25(-0.59%) |
Feb 09, 2023 | 43.54 | 44.16 | 43.01 | 43.17 | 25,201 | -0.13(-0.29%) |
Feb 08, 2023 | 43.62 | 44.09 | 43.19 | 43.30 | 35,254 | -0.79(-1.79%) |
Feb 07, 2023 | 43.75 | 44.26 | 43.59 | 44.08 | 31,515 | +0.30(+0.69%) |
Feb 06, 2023 | 43.67 | 44.07 | 42.28 | 43.78 | 29,496 | -0.37(-0.84%) |
Feb 03, 2023 | 43.54 | 44.20 | 43.54 | 44.15 | 53,300 | +0.37(+0.84%) |
Feb 02, 2023 | 43.27 | 43.87 | 43.17 | 43.78 | 37,206 | +0.55(+1.26%) |
Feb 01, 2023 | 43.37 | 43.73 | 43.19 | 43.24 | 55,139 | -0.49(-1.11%) |
Jan 31, 2023 | 42.54 | 43.72 | 42.10 | 43.72 | 67,930 | +1.40(+3.31%) |
Jan 30, 2023 | 42.39 | 42.61 | 42.20 | 42.32 | 28,322 | -0.08(-0.18%) |
Jan 27, 2023 | 42.14 | 42.67 | 41.94 | 42.40 | 40,558 | +0.36(+0.86%) |
Jan 26, 2023 | 42.20 | 42.24 | 41.75 | 42.04 | 57,710 | +0.00(+0.00%) |
Jan 25, 2023 | 42.85 | 42.85 | 41.92 | 42.04 | 40,739 | -0.91(-2.13%) |
Jan 24, 2023 | 43.15 | 43.23 | 42.87 | 42.96 | 48,803 | -0.15(-0.34%) |
Jan 23, 2023 | 43.38 | 43.45 | 43.06 | 43.10 | 36,013 | -0.36(-0.83%) |
Jan 20, 2023 | 43.75 | 44.02 | 43.19 | 43.46 | 69,201 | -0.08(-0.18%) |
Jan 19, 2023 | 43.35 | 43.69 | 43.15 | 43.54 | 36,769 | +0.04(+0.09%) |
Jan 18, 2023 | 44.37 | 44.37 | 43.47 | 43.50 | 36,385 | -0.88(-1.97%) |
Jan 17, 2023 | 44.75 | 44.75 | 44.20 | 44.38 | 39,350 | -0.43(-0.96%) |
Jan 13, 2023 | 44.42 | 44.92 | 44.15 | 44.80 | 27,828 | +0.19(+0.44%) |
Jan 12, 2023 | 44.26 | 44.78 | 44.24 | 44.61 | 30,089 | +0.52(+1.17%) |
Jan 11, 2023 | 44.76 | 44.86 | 44.05 | 44.09 | 32,098 | -0.52(-1.16%) |
Jan 10, 2023 | 44.33 | 44.68 | 44.21 | 44.61 | 47,740 | +0.40(+0.90%) |
Jan 09, 2023 | 44.53 | 44.53 | 43.92 | 44.21 | 38,300 | -0.22(-0.50%) |
Jan 06, 2023 | 44.07 | 44.44 | 44.07 | 44.44 | 37,179 | +0.74(+1.69%) |
Jan 05, 2023 | 43.92 | 43.92 | 42.89 | 43.70 | 53,368 | -0.19(-0.42%) |
Jan 04, 2023 | 44.17 | 44.31 | 43.67 | 43.88 | 44,774 | -0.16(-0.37%) |
Jan 03, 2023 | 44.25 | 44.46 | 43.64 | 44.04 | 60,922 | -0.09(-0.20%) |
Dec 30, 2022 | 44.07 | 44.28 | 43.87 | 44.13 | 35,540 | +0.02(+0.04%) |
Dec 29, 2022 | 44.10 | 44.23 | 43.38 | 44.11 | 41,936 | +0.07(+0.15%) |
Dec 28, 2022 | 44.32 | 44.59 | 44.04 | 44.04 | 70,288 | -0.11(-0.26%) |
Dec 27, 2022 | 44.58 | 44.60 | 44.15 | 44.16 | 32,763 | -0.26(-0.58%) |
Dec 23, 2022 | 44.35 | 44.67 | 44.30 | 44.42 | 16,090 | +0.23(+0.52%) |
Dec 22, 2022 | 43.85 | 44.24 | 43.53 | 44.19 | 71,812 | +0.26(+0.59%) |
Dec 21, 2022 | 43.28 | 44.25 | 43.09 | 43.93 | 110,715 | +0.81(+1.89%) |
Dec 20, 2022 | 43.52 | 43.79 | 43.04 | 43.11 | 83,584 | -0.45(-1.03%) |
Dec 19, 2022 | 43.48 | 44.14 | 43.22 | 43.56 | 67,229 | -0.04(-0.09%) |
Dec 16, 2022 | 43.30 | 43.78 | 43.23 | 43.60 | 124,852 | +0.17(+0.40%) |
Dec 15, 2022 | 43.79 | 43.89 | 42.65 | 43.43 | 76,604 | -0.68(-1.54%) |
Dec 14, 2022 | 44.27 | 44.58 | 43.92 | 44.11 | 39,868 | -0.29(-0.65%) |
Dec 13, 2022 | 44.71 | 45.09 | 43.89 | 44.40 | 66,422 | +0.16(+0.37%) |
Dec 12, 2022 | 44.36 | 44.57 | 44.01 | 44.23 | 37,905 | -0.17(-0.39%) |
Dec 09, 2022 | 44.37 | 44.69 | 44.16 | 44.41 | 33,367 | -0.01(-0.02%) |
Dec 08, 2022 | 44.78 | 45.03 | 44.22 | 44.42 | 36,711 | -0.34(-0.75%) |
Dec 07, 2022 | 44.97 | 45.36 | 44.63 | 44.75 | 26,711 | -0.22(-0.49%) |
Dec 06, 2022 | 44.81 | 45.29 | 44.81 | 44.97 | 49,028 | -0.02(-0.04%) |
Dec 05, 2022 | 45.65 | 45.65 | 44.49 | 44.99 | 50,865 | -0.90(-1.96%) |
Dec 02, 2022 | 45.85 | 46.14 | 45.63 | 45.89 | 29,767 | -0.38(-0.83%) |
Dec 01, 2022 | 46.11 | 46.35 | 45.36 | 46.27 | 36,778 | +0.24(+0.52%) |
Nov 30, 2022 | 45.80 | 46.26 | 44.81 | 46.03 | 54,995 | +0.11(+0.25%) |
Nov 29, 2022 | 45.97 | 46.19 | 45.79 | 45.92 | 24,665 | -0.11(-0.25%) |
Nov 28, 2022 | 46.80 | 46.83 | 45.83 | 46.03 | 15,481 | -0.69(-1.48%) |
Nov 25, 2022 | 46.37 | 46.90 | 46.37 | 46.72 | 7,584 | +0.20(+0.43%) |
Nov 23, 2022 | 46.61 | 46.81 | 44.96 | 46.52 | 19,575 | -0.18(-0.39%) |
Nov 22, 2022 | 46.94 | 47.10 | 46.56 | 46.71 | 29,043 | -0.02(-0.04%) |
Nov 21, 2022 | 46.37 | 46.85 | 46.23 | 46.72 | 21,994 | +0.48(+1.04%) |
Nov 18, 2022 | 46.42 | 46.45 | 46.01 | 46.25 | 36,900 | +0.14(+0.31%) |
Nov 17, 2022 | 45.81 | 46.39 | 45.41 | 46.10 | 35,371 | -0.03(-0.06%) |
Nov 16, 2022 | 46.25 | 46.38 | 45.82 | 46.13 | 26,460 | -0.17(-0.37%) |
Nov 15, 2022 | 46.34 | 46.72 | 46.03 | 46.30 | 33,353 | +0.21(+0.46%) |
Nov 14, 2022 | 46.32 | 46.58 | 45.85 | 46.09 | 59,055 | -0.23(-0.50%) |
Nov 11, 2022 | 47.22 | 47.62 | 46.02 | 46.32 | 37,278 | -1.06(-2.24%) |
Nov 10, 2022 | 46.71 | 47.79 | 45.98 | 47.39 | 48,957 | +1.10(+2.38%) |
Nov 09, 2022 | 46.09 | 46.45 | 45.95 | 46.28 | 32,652 | +0.20(+0.44%) |
Nov 08, 2022 | 46.39 | 46.60 | 45.97 | 46.08 | 30,256 | -0.11(-0.23%) |
Nov 07, 2022 | 46.37 | 46.61 | 45.98 | 46.19 | 47,721 | -0.11(-0.23%) |
Nov 04, 2022 | 45.60 | 46.34 | 45.60 | 46.29 | 26,174 | +0.84(+1.85%) |
Nov 03, 2022 | 45.72 | 45.98 | 45.09 | 45.45 | 20,737 | -0.39(-0.86%) |
Nov 02, 2022 | 46.26 | 46.74 | 45.77 | 45.84 | 56,200 | -0.63(-1.36%) |
Nov 01, 2022 | 46.78 | 46.88 | 44.50 | 46.48 | 57,691 | +0.04(+0.08%) |
Oct 31, 2022 | 46.53 | 46.89 | 46.06 | 46.44 | 78,836 | -0.37(-0.80%) |
Oct 28, 2022 | 46.29 | 46.83 | 46.18 | 46.81 | 43,585 | +0.74(+1.60%) |
Oct 27, 2022 | 45.73 | 46.60 | 45.73 | 46.07 | 59,537 | +0.69(+1.52%) |
Oct 26, 2022 | 46.46 | 46.46 | 45.23 | 45.38 | 46,198 | -1.10(-2.37%) |
Oct 25, 2022 | 45.62 | 46.78 | 45.62 | 46.48 | 59,055 | +0.58(+1.27%) |
Oct 24, 2022 | 45.96 | 46.07 | 45.75 | 45.90 | 38,077 | +0.36(+0.80%) |
Oct 21, 2022 | 45.29 | 45.81 | 45.13 | 45.54 | 52,274 | +0.48(+1.06%) |
Oct 20, 2022 | 45.80 | 45.80 | 44.63 | 45.06 | 26,748 | -0.90(-1.96%) |
Oct 19, 2022 | 45.56 | 45.98 | 45.07 | 45.96 | 36,423 | +0.27(+0.59%) |
Oct 18, 2022 | 46.70 | 46.70 | 45.43 | 45.69 | 30,213 | -0.62(-1.34%) |
Oct 17, 2022 | 46.05 | 46.34 | 45.74 | 46.31 | 39,367 | +0.83(+1.83%) |
Oct 14, 2022 | 46.05 | 46.26 | 45.43 | 45.48 | 36,524 | -0.42(-0.92%) |
Oct 13, 2022 | 43.74 | 45.97 | 43.74 | 45.90 | 39,761 | +1.81(+4.11%) |
Oct 12, 2022 | 44.01 | 44.52 | 43.71 | 44.09 | 32,710 | +0.04(+0.09%) |
Oct 11, 2022 | 43.85 | 44.26 | 43.72 | 44.05 | 21,638 | +0.10(+0.22%) |
Oct 10, 2022 | 43.79 | 44.21 | 43.70 | 43.96 | 20,542 | +0.25(+0.57%) |
Oct 07, 2022 | 44.24 | 44.61 | 43.61 | 43.71 | 30,241 | -0.68(-1.53%) |
Oct 06, 2022 | 44.59 | 44.59 | 44.21 | 44.39 | 21,491 | -0.29(-0.64%) |
Oct 05, 2022 | 44.30 | 44.68 | 44.27 | 44.67 | 28,301 | +0.02(+0.04%) |
Oct 04, 2022 | 43.92 | 44.67 | 43.92 | 44.66 | 33,322 | +0.88(+2.01%) |
Oct 03, 2022 | 43.46 | 43.90 | 43.15 | 43.77 | 27,472 | +0.50(+1.15%) |
Sep 30, 2022 | 43.61 | 44.00 | 43.24 | 43.28 | 40,377 | -0.51(-1.16%) |
Sep 29, 2022 | 43.77 | 43.91 | 43.44 | 43.78 | 29,746 | -0.12(-0.28%) |
Sep 28, 2022 | 43.74 | 44.28 | 43.48 | 43.91 | 31,949 | +0.09(+0.20%) |
Sep 27, 2022 | 44.40 | 44.40 | 43.57 | 43.82 | 49,008 | -0.39(-0.89%) |
Sep 26, 2022 | 44.14 | 44.70 | 44.03 | 44.22 | 41,833 | +0.06(+0.13%) |
Sep 23, 2022 | 44.42 | 44.42 | 43.86 | 44.16 | 45,687 | -0.57(-1.26%) |
Sep 22, 2022 | 45.26 | 45.52 | 44.48 | 44.72 | 25,663 | -0.54(-1.18%) |
Sep 21, 2022 | 45.64 | 45.92 | 45.22 | 45.26 | 37,355 | -0.12(-0.27%) |
Sep 20, 2022 | 45.27 | 45.92 | 45.18 | 45.38 | 35,646 | -0.08(-0.17%) |
Sep 19, 2022 | 44.45 | 45.58 | 44.42 | 45.46 | 44,451 | +0.97(+2.17%) |
Sep 16, 2022 | 44.01 | 44.53 | 43.75 | 44.49 | 160,930 | +0.44(+1.00%) |
Sep 15, 2022 | 43.88 | 44.50 | 43.78 | 44.05 | 50,853 | +0.24(+0.55%) |
Sep 14, 2022 | 43.74 | 43.96 | 43.57 | 43.81 | 42,645 | -0.02(-0.04%) |
Sep 13, 2022 | 44.17 | 44.26 | 43.53 | 43.83 | 69,524 | -0.60(-1.36%) |
Sep 12, 2022 | 44.40 | 44.53 | 44.22 | 44.44 | 26,180 | +0.08(+0.17%) |
Sep 09, 2022 | 44.25 | 44.51 | 44.13 | 44.36 | 31,614 | +0.34(+0.78%) |
Sep 08, 2022 | 44.00 | 44.36 | 43.64 | 44.01 | 20,733 | -0.13(-0.30%) |
Sep 07, 2022 | 43.81 | 44.24 | 43.76 | 44.15 | 32,959 | +0.37(+0.85%) |
Sep 06, 2022 | 44.11 | 44.34 | 43.57 | 43.77 | 44,226 | -0.34(-0.76%) |
Sep 02, 2022 | 44.40 | 44.58 | 44.05 | 44.11 | 47,174 | -0.23(-0.52%) |
Sep 01, 2022 | 44.45 | 44.47 | 44.06 | 44.34 | 36,194 | -0.19(-0.43%) |
Aug 31, 2022 | 44.69 | 44.97 | 44.42 | 44.53 | 59,976 | -0.20(-0.45%) |
Aug 30, 2022 | 44.95 | 45.26 | 44.62 | 44.73 | 26,638 | -0.15(-0.34%) |
Aug 29, 2022 | 44.94 | 45.27 | 44.44 | 44.89 | 44,144 | -0.34(-0.74%) |
Aug 26, 2022 | 45.61 | 45.61 | 45.14 | 45.22 | 42,403 | -0.16(-0.36%) |
Aug 25, 2022 | 45.06 | 45.58 | 45.06 | 45.38 | 47,001 | +0.11(+0.25%) |
Aug 24, 2022 | 45.44 | 45.50 | 45.01 | 45.27 | 49,263 | +0.07(+0.15%) |
Aug 23, 2022 | 46.03 | 46.26 | 45.20 | 45.20 | 23,763 | -1.00(-2.16%) |
Aug 22, 2022 | 46.72 | 46.72 | 45.84 | 46.20 | 39,192 | -0.71(-1.51%) |
Aug 19, 2022 | 46.66 | 46.93 | 46.37 | 46.91 | 61,596 | +0.20(+0.43%) |
Aug 18, 2022 | 46.68 | 46.86 | 46.40 | 46.71 | 31,487 | +0.14(+0.31%) |
Aug 17, 2022 | 46.23 | 46.75 | 45.96 | 46.56 | 68,275 | +0.29(+0.62%) |
Aug 16, 2022 | 45.75 | 46.37 | 45.19 | 46.27 | 43,653 | +0.26(+0.56%) |
Aug 15, 2022 | 45.44 | 46.05 | 45.15 | 46.02 | 27,303 | +0.34(+0.75%) |
Aug 12, 2022 | 45.35 | 45.74 | 44.30 | 45.67 | 32,142 | +0.60(+1.34%) |
Aug 11, 2022 | 45.11 | 45.11 | 44.75 | 45.07 | 24,290 | +0.32(+0.71%) |
Aug 10, 2022 | 44.78 | 45.12 | 44.51 | 44.75 | 34,330 | +0.06(+0.13%) |
Aug 09, 2022 | 44.30 | 44.73 | 44.15 | 44.69 | 31,832 | +0.26(+0.58%) |
Aug 08, 2022 | 44.33 | 44.68 | 44.10 | 44.44 | 32,589 | +0.17(+0.39%) |
Aug 05, 2022 | 43.95 | 44.33 | 43.20 | 44.26 | 28,653 | +0.23(+0.52%) |
Aug 04, 2022 | 44.58 | 44.58 | 43.96 | 44.03 | 30,582 | -0.65(-1.46%) |
Aug 03, 2022 | 44.34 | 44.79 | 44.07 | 44.68 | 42,697 | +0.44(+1.00%) |
Aug 02, 2022 | 44.91 | 44.91 | 44.22 | 44.24 | 25,652 | -0.87(-1.93%) |
Aug 01, 2022 | 44.68 | 45.42 | 44.36 | 45.12 | 39,494 | +0.37(+0.83%) |
Jul 29, 2022 | 44.68 | 44.88 | 44.55 | 44.74 | 33,899 | +0.24(+0.54%) |
Jul 28, 2022 | 44.97 | 45.11 | 44.22 | 44.50 | 35,677 | -0.34(-0.77%) |
Jul 27, 2022 | 44.57 | 45.01 | 43.92 | 44.85 | 55,115 | +0.32(+0.71%) |
Jul 26, 2022 | 43.53 | 44.63 | 43.21 | 44.53 | 52,344 | +1.14(+2.63%) |
Jul 25, 2022 | 42.70 | 43.42 | 42.70 | 43.39 | 76,954 | +0.72(+1.68%) |
Jul 22, 2022 | 42.70 | 42.84 | 42.41 | 42.67 | 31,665 | -0.05(-0.11%) |
Jul 21, 2022 | 42.56 | 43.04 | 42.28 | 42.72 | 35,088 | -0.02(-0.04%) |
Jul 20, 2022 | 42.73 | 42.87 | 42.30 | 42.74 | 40,725 | +0.07(+0.16%) |
Jul 19, 2022 | 42.31 | 42.86 | 42.31 | 42.67 | 46,519 | +0.52(+1.23%) |
Jul 18, 2022 | 42.21 | 42.73 | 42.09 | 42.16 | 29,474 | +0.11(+0.25%) |
Jul 15, 2022 | 41.72 | 42.25 | 41.49 | 42.05 | 56,115 | +0.75(+1.81%) |
Jul 14, 2022 | 41.43 | 41.54 | 41.03 | 41.30 | 39,123 | -0.47(-1.12%) |
Jul 13, 2022 | 42.06 | 42.19 | 41.62 | 41.77 | 40,651 | -0.53(-1.25%) |
Jul 12, 2022 | 42.28 | 42.81 | 42.23 | 42.30 | 30,908 | -0.22(-0.52%) |
Jul 11, 2022 | 42.17 | 42.64 | 42.15 | 42.52 | 35,375 | +0.04(+0.09%) |
Jul 08, 2022 | 42.59 | 42.71 | 42.15 | 42.48 | 34,221 | +0.09(+0.20%) |
Jul 07, 2022 | 42.85 | 43.16 | 42.33 | 42.40 | 57,079 | -0.70(-1.62%) |
Jul 06, 2022 | 42.69 | 43.29 | 42.50 | 43.09 | 25,613 | +0.15(+0.36%) |
Jul 05, 2022 | 42.80 | 43.01 | 42.17 | 42.94 | 51,168 | -0.27(-0.62%) |
Jul 01, 2022 | 42.43 | 43.28 | 42.33 | 43.21 | 58,480 | +0.59(+1.39%) |
Jun 30, 2022 | 42.31 | 42.77 | 42.02 | 42.62 | 41,994 | +0.00(+0.00%) |
Jun 29, 2022 | 43.09 | 43.09 | 42.47 | 42.62 | 46,429 | -0.35(-0.82%) |
Jun 28, 2022 | 42.90 | 43.29 | 42.63 | 42.97 | 69,933 | +0.42(+0.99%) |
Jun 27, 2022 | 43.55 | 43.55 | 42.51 | 42.55 | 104,964 | -0.89(-2.05%) |
Jun 24, 2022 | 42.78 | 43.69 | 42.66 | 43.44 | 466,336 | +0.61(+1.43%) |
Jun 23, 2022 | 43.25 | 43.57 | 42.50 | 42.83 | 116,416 | -0.56(-1.30%) |
Jun 22, 2022 | 42.84 | 43.57 | 42.79 | 43.39 | 107,253 | +0.38(+0.89%) |
Jun 21, 2022 | 42.26 | 43.05 | 42.12 | 43.01 | 115,697 | +1.02(+2.42%) |
Jun 17, 2022 | 42.60 | 42.74 | 41.95 | 41.99 | 237,061 | -0.40(-0.95%) |
Jun 16, 2022 | 41.75 | 42.64 | 41.56 | 42.40 | 121,447 | +0.43(+1.03%) |
Jun 15, 2022 | 41.58 | 42.31 | 41.58 | 41.96 | 84,190 | +0.40(+0.96%) |
Jun 14, 2022 | 41.00 | 41.74 | 41.00 | 41.57 | 97,822 | +0.44(+1.06%) |
Jun 13, 2022 | 40.81 | 41.70 | 40.69 | 41.13 | 94,892 | -0.12(-0.30%) |
Jun 10, 2022 | 41.78 | 41.78 | 40.84 | 41.26 | 161,859 | -0.21(-0.50%) |
Jun 09, 2022 | 41.91 | 41.91 | 41.46 | 41.46 | 73,453 | -0.60(-1.42%) |
Jun 08, 2022 | 42.21 | 42.21 | 41.74 | 42.06 | 49,493 | +0.04(+0.09%) |
Jun 07, 2022 | 42.36 | 42.45 | 42.01 | 42.02 | 72,520 | -0.39(-0.91%) |
Jun 06, 2022 | 42.44 | 42.57 | 42.23 | 42.41 | 51,361 | +0.21(+0.49%) |
Jun 03, 2022 | 42.50 | 42.50 | 41.93 | 42.20 | 35,287 | -0.34(-0.80%) |
Jun 02, 2022 | 42.54 | 42.69 | 42.06 | 42.54 | 42,342 | +0.09(+0.22%) |