Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 42.95 | 43.46 | 42.77 | 42.99 | 373,969 | -0.09(-0.21%) |
Apr 27, 2023 | 42.83 | 43.09 | 42.29 | 43.08 | 345,219 | +0.27(+0.62%) |
Apr 26, 2023 | 42.58 | 43.38 | 42.55 | 42.82 | 394,520 | -0.11(-0.25%) |
Apr 25, 2023 | 43.33 | 43.60 | 42.79 | 42.92 | 343,876 | -0.39(-0.91%) |
Apr 24, 2023 | 44.06 | 44.21 | 43.24 | 43.32 | 433,207 | -0.97(-2.20%) |
Apr 21, 2023 | 44.25 | 44.73 | 43.97 | 44.29 | 560,551 | +0.44(+1.01%) |
Apr 20, 2023 | 42.63 | 43.85 | 42.38 | 43.85 | 385,755 | +1.37(+3.22%) |
Apr 19, 2023 | 42.25 | 42.49 | 41.75 | 42.48 | 254,350 | +0.15(+0.35%) |
Apr 18, 2023 | 42.41 | 43.07 | 42.11 | 42.33 | 471,149 | -0.10(-0.23%) |
Apr 17, 2023 | 41.85 | 42.51 | 41.73 | 42.43 | 233,477 | +0.52(+1.25%) |
Apr 14, 2023 | 42.02 | 42.11 | 41.47 | 41.91 | 199,457 | -0.15(-0.35%) |
Apr 13, 2023 | 41.58 | 42.09 | 41.27 | 42.06 | 184,863 | +0.47(+1.14%) |
Apr 12, 2023 | 41.53 | 41.99 | 41.20 | 41.58 | 175,188 | +0.07(+0.17%) |
Apr 11, 2023 | 41.37 | 41.80 | 41.29 | 41.52 | 210,461 | +0.22(+0.52%) |
Apr 10, 2023 | 41.37 | 41.78 | 41.11 | 41.30 | 358,495 | -0.29(-0.69%) |
Apr 06, 2023 | 41.54 | 41.84 | 41.22 | 41.58 | 260,303 | +0.05(+0.12%) |
Apr 05, 2023 | 41.70 | 41.98 | 41.09 | 41.54 | 293,381 | -0.21(-0.50%) |
Apr 04, 2023 | 43.06 | 43.32 | 41.33 | 41.74 | 416,221 | -1.23(-2.86%) |
Apr 03, 2023 | 41.45 | 43.04 | 41.45 | 42.97 | 396,647 | +1.21(+2.90%) |
Mar 31, 2023 | 41.72 | 41.93 | 41.46 | 41.76 | 468,761 | +0.33(+0.81%) |
Mar 30, 2023 | 41.51 | 41.82 | 40.86 | 41.43 | 289,365 | +0.07(+0.17%) |
Mar 29, 2023 | 41.87 | 41.94 | 41.05 | 41.36 | 279,774 | -0.24(-0.57%) |
Mar 28, 2023 | 41.21 | 41.70 | 41.00 | 41.59 | 327,202 | +0.49(+1.20%) |
Mar 27, 2023 | 41.35 | 41.37 | 40.69 | 41.10 | 382,230 | -0.03(-0.07%) |
Mar 24, 2023 | 39.53 | 41.32 | 39.53 | 41.13 | 572,184 | +1.47(+3.70%) |
Mar 23, 2023 | 39.72 | 40.40 | 39.33 | 39.67 | 365,106 | +0.19(+0.47%) |
Mar 22, 2023 | 40.32 | 40.38 | 39.47 | 39.48 | 441,544 | -0.75(-1.86%) |
Mar 21, 2023 | 40.79 | 41.21 | 39.87 | 40.23 | 435,780 | -0.32(-0.78%) |
Mar 20, 2023 | 39.89 | 40.87 | 39.89 | 40.54 | 560,240 | +1.06(+2.69%) |
Mar 17, 2023 | 40.66 | 40.66 | 39.30 | 39.48 | 1,238,679 | -1.35(-3.30%) |
Mar 16, 2023 | 40.37 | 41.19 | 40.10 | 40.83 | 405,539 | +0.13(+0.31%) |
Mar 15, 2023 | 39.32 | 40.72 | 39.28 | 40.70 | 571,195 | +0.57(+1.42%) |
Mar 14, 2023 | 40.64 | 40.99 | 39.61 | 40.13 | 345,880 | +0.32(+0.79%) |
Mar 13, 2023 | 39.28 | 40.66 | 39.18 | 39.81 | 406,471 | -0.09(-0.22%) |
Mar 10, 2023 | 40.64 | 41.05 | 39.71 | 39.90 | 365,112 | -0.95(-2.34%) |
Mar 09, 2023 | 41.49 | 41.57 | 40.78 | 40.86 | 258,704 | -0.61(-1.47%) |
Mar 08, 2023 | 41.58 | 41.87 | 41.24 | 41.47 | 301,709 | +0.12(+0.29%) |
Mar 07, 2023 | 41.95 | 42.22 | 41.02 | 41.35 | 295,230 | -0.49(-1.18%) |
Mar 06, 2023 | 43.02 | 43.14 | 41.24 | 41.84 | 387,515 | -1.34(-3.11%) |
Mar 03, 2023 | 42.78 | 43.38 | 42.26 | 43.18 | 218,207 | +0.61(+1.43%) |
Mar 02, 2023 | 41.61 | 42.77 | 41.61 | 42.58 | 252,083 | +0.77(+1.83%) |
Mar 01, 2023 | 41.87 | 41.93 | 41.31 | 41.81 | 209,972 | -0.08(-0.19%) |
Feb 28, 2023 | 41.88 | 42.40 | 41.70 | 41.89 | 293,856 | -0.09(-0.21%) |
Feb 27, 2023 | 42.29 | 42.69 | 41.90 | 41.98 | 198,065 | -0.15(-0.35%) |
Feb 24, 2023 | 42.12 | 42.24 | 41.77 | 42.13 | 207,715 | -0.47(-1.11%) |
Feb 23, 2023 | 42.76 | 43.18 | 42.15 | 42.60 | 287,001 | -0.15(-0.34%) |
Feb 22, 2023 | 43.15 | 43.70 | 42.73 | 42.74 | 299,512 | -0.38(-0.89%) |
Feb 21, 2023 | 43.23 | 43.74 | 43.11 | 43.13 | 249,076 | -0.42(-0.97%) |
Feb 17, 2023 | 43.37 | 43.84 | 42.87 | 43.55 | 251,656 | +0.43(+1.00%) |
Feb 16, 2023 | 43.17 | 43.17 | 42.53 | 43.12 | 288,711 | -0.65(-1.48%) |
Feb 15, 2023 | 42.64 | 43.77 | 42.49 | 43.76 | 249,154 | +0.78(+1.83%) |
Feb 14, 2023 | 43.68 | 43.79 | 42.86 | 42.98 | 261,103 | -0.74(-1.68%) |
Feb 13, 2023 | 42.97 | 43.72 | 42.77 | 43.71 | 229,172 | +0.82(+1.92%) |
Feb 10, 2023 | 43.07 | 43.07 | 41.99 | 42.89 | 301,613 | -0.40(-0.93%) |
Feb 09, 2023 | 43.86 | 44.45 | 42.92 | 43.29 | 550,757 | +0.53(+1.24%) |
Feb 08, 2023 | 41.68 | 43.19 | 41.12 | 42.76 | 597,835 | +1.41(+3.42%) |
Feb 07, 2023 | 42.03 | 42.26 | 40.41 | 41.35 | 436,712 | -0.80(-1.91%) |
Feb 06, 2023 | 42.40 | 42.78 | 41.72 | 42.15 | 409,375 | -0.73(-1.69%) |
Feb 03, 2023 | 43.03 | 43.52 | 42.31 | 42.88 | 348,782 | -0.13(-0.30%) |
Feb 02, 2023 | 42.34 | 43.03 | 42.04 | 43.01 | 449,287 | +0.30(+0.71%) |
Feb 01, 2023 | 41.74 | 42.93 | 41.61 | 42.70 | 375,064 | +0.66(+1.56%) |
Jan 31, 2023 | 40.77 | 42.08 | 40.74 | 42.05 | 377,442 | +1.50(+3.70%) |
Jan 30, 2023 | 40.23 | 41.03 | 40.08 | 40.55 | 320,893 | +0.19(+0.46%) |
Jan 27, 2023 | 40.28 | 40.46 | 39.68 | 40.36 | 271,400 | +0.15(+0.37%) |
Jan 26, 2023 | 39.78 | 40.21 | 39.44 | 40.21 | 273,698 | +0.55(+1.39%) |
Jan 25, 2023 | 39.14 | 39.76 | 38.97 | 39.66 | 344,678 | +0.04(+0.10%) |
Jan 24, 2023 | 39.29 | 40.06 | 39.14 | 39.62 | 313,664 | -0.11(-0.27%) |
Jan 23, 2023 | 40.41 | 40.60 | 39.49 | 39.73 | 315,389 | -0.63(-1.56%) |
Jan 20, 2023 | 39.22 | 40.45 | 38.86 | 40.36 | 300,381 | +1.28(+3.26%) |
Jan 19, 2023 | 40.12 | 40.27 | 39.01 | 39.08 | 335,970 | -1.41(-3.49%) |
Jan 18, 2023 | 41.40 | 41.53 | 40.37 | 40.50 | 356,843 | -0.83(-2.02%) |
Jan 17, 2023 | 40.54 | 41.36 | 40.54 | 41.33 | 335,227 | +1.04(+2.58%) |
Jan 13, 2023 | 40.17 | 40.31 | 39.95 | 40.29 | 239,312 | +0.12(+0.29%) |
Jan 12, 2023 | 40.22 | 40.22 | 39.49 | 40.17 | 357,798 | +0.40(+1.01%) |
Jan 11, 2023 | 39.33 | 39.77 | 39.10 | 39.77 | 488,643 | +0.41(+1.05%) |
Jan 10, 2023 | 39.05 | 39.42 | 38.95 | 39.36 | 274,285 | +0.20(+0.50%) |
Jan 09, 2023 | 38.75 | 39.38 | 38.61 | 39.16 | 330,225 | +0.05(+0.13%) |
Jan 06, 2023 | 39.16 | 39.62 | 39.01 | 39.11 | 258,447 | +0.39(+1.01%) |
Jan 05, 2023 | 38.65 | 39.06 | 38.24 | 38.72 | 276,728 | -0.26(-0.68%) |
Jan 04, 2023 | 38.18 | 39.21 | 38.09 | 38.99 | 378,322 | +1.27(+3.35%) |
Jan 03, 2023 | 38.17 | 38.37 | 37.46 | 37.72 | 397,841 | -0.09(-0.23%) |
Dec 30, 2022 | 38.32 | 38.42 | 37.55 | 37.81 | 504,976 | -0.67(-1.73%) |
Dec 29, 2022 | 38.09 | 38.70 | 38.06 | 38.48 | 240,343 | +0.66(+1.74%) |
Dec 28, 2022 | 38.66 | 38.72 | 37.82 | 37.82 | 149,832 | -0.77(-1.98%) |
Dec 27, 2022 | 38.42 | 38.81 | 38.42 | 38.58 | 181,735 | +0.19(+0.49%) |
Dec 23, 2022 | 38.92 | 39.00 | 38.00 | 38.40 | 254,715 | -0.42(-1.09%) |
Dec 22, 2022 | 38.71 | 38.92 | 38.40 | 38.82 | 269,687 | -0.03(-0.08%) |
Dec 21, 2022 | 38.07 | 39.03 | 38.07 | 38.85 | 298,135 | +1.08(+2.86%) |
Dec 20, 2022 | 38.20 | 38.25 | 37.64 | 37.77 | 202,750 | -0.42(-1.10%) |
Dec 19, 2022 | 37.37 | 38.44 | 37.37 | 38.19 | 324,096 | +0.93(+2.50%) |
Dec 16, 2022 | 37.48 | 37.74 | 36.74 | 37.26 | 1,519,325 | -0.74(-1.94%) |
Dec 15, 2022 | 38.79 | 38.91 | 37.75 | 38.00 | 309,771 | -1.18(-3.01%) |
Dec 14, 2022 | 39.79 | 40.12 | 38.83 | 39.17 | 385,350 | -0.57(-1.43%) |
Dec 13, 2022 | 40.67 | 40.86 | 39.69 | 39.74 | 328,683 | -0.25(-0.64%) |
Dec 12, 2022 | 39.88 | 40.05 | 39.46 | 40.00 | 239,239 | +0.00(+0.00%) |
Dec 09, 2022 | 40.39 | 40.63 | 39.99 | 40.00 | 171,856 | -0.58(-1.43%) |
Dec 08, 2022 | 40.69 | 41.06 | 40.39 | 40.58 | 205,025 | +0.02(+0.05%) |
Dec 07, 2022 | 40.45 | 40.87 | 40.38 | 40.56 | 244,162 | -0.02(-0.05%) |
Dec 06, 2022 | 40.95 | 41.09 | 40.42 | 40.58 | 261,597 | -0.32(-0.79%) |
Dec 05, 2022 | 41.37 | 41.37 | 40.68 | 40.90 | 231,958 | -0.96(-2.30%) |
Dec 02, 2022 | 41.20 | 41.96 | 40.73 | 41.86 | 288,626 | +0.31(+0.76%) |
Dec 01, 2022 | 42.10 | 42.40 | 41.48 | 41.55 | 297,931 | -0.84(-1.99%) |
Nov 30, 2022 | 40.89 | 42.56 | 40.69 | 42.39 | 601,531 | +1.44(+3.52%) |
Nov 29, 2022 | 40.82 | 41.24 | 40.55 | 40.95 | 239,221 | +0.20(+0.48%) |
Nov 28, 2022 | 40.48 | 40.80 | 40.39 | 40.75 | 289,185 | +0.06(+0.14%) |
Nov 25, 2022 | 40.08 | 40.69 | 40.08 | 40.69 | 139,659 | +0.36(+0.90%) |
Nov 23, 2022 | 40.36 | 40.40 | 40.07 | 40.33 | 183,941 | +0.12(+0.29%) |
Nov 22, 2022 | 40.46 | 40.47 | 39.87 | 40.21 | 236,702 | +0.00(+0.00%) |
Nov 21, 2022 | 40.12 | 40.28 | 39.69 | 40.21 | 262,865 | +0.12(+0.29%) |
Nov 18, 2022 | 40.51 | 40.79 | 39.56 | 40.10 | 368,683 | +0.30(+0.76%) |
Nov 17, 2022 | 39.20 | 39.88 | 38.82 | 39.79 | 319,580 | +0.76(+1.95%) |
Nov 16, 2022 | 39.71 | 39.71 | 38.89 | 39.03 | 248,186 | -0.57(-1.43%) |
Nov 15, 2022 | 39.33 | 39.84 | 39.09 | 39.60 | 369,002 | +0.69(+1.78%) |
Nov 14, 2022 | 38.72 | 39.78 | 38.56 | 38.90 | 426,204 | +0.05(+0.13%) |
Nov 11, 2022 | 39.08 | 39.09 | 37.85 | 38.86 | 479,740 | -0.21(-0.53%) |
Nov 10, 2022 | 40.05 | 41.14 | 38.88 | 39.06 | 721,766 | +0.56(+1.45%) |
Nov 09, 2022 | 39.34 | 39.89 | 38.50 | 38.50 | 710,473 | -1.11(-2.81%) |
Nov 08, 2022 | 39.45 | 40.89 | 39.20 | 39.62 | 608,963 | +0.43(+1.10%) |
Nov 07, 2022 | 38.00 | 39.20 | 37.81 | 39.19 | 392,132 | +1.10(+2.90%) |
Nov 04, 2022 | 37.24 | 38.31 | 37.14 | 38.08 | 366,766 | +1.46(+3.98%) |
Nov 03, 2022 | 37.11 | 37.11 | 36.35 | 36.63 | 323,561 | -0.73(-1.96%) |
Nov 02, 2022 | 38.21 | 38.81 | 37.30 | 37.36 | 284,039 | -1.14(-2.97%) |
Nov 01, 2022 | 38.65 | 38.98 | 38.35 | 38.50 | 279,495 | +0.20(+0.51%) |
Oct 31, 2022 | 39.30 | 39.30 | 38.29 | 38.31 | 317,383 | -0.80(-2.05%) |
Oct 28, 2022 | 38.93 | 39.61 | 38.93 | 39.11 | 379,300 | +0.39(+1.01%) |
Oct 27, 2022 | 38.34 | 39.64 | 38.34 | 38.72 | 387,845 | +0.10(+0.25%) |
Oct 26, 2022 | 38.15 | 39.01 | 37.67 | 38.62 | 712,362 | -0.67(-1.72%) |
Oct 25, 2022 | 38.54 | 39.44 | 38.15 | 39.30 | 389,962 | +0.87(+2.26%) |
Oct 24, 2022 | 37.55 | 38.52 | 37.24 | 38.43 | 277,417 | +0.77(+2.05%) |
Oct 21, 2022 | 36.63 | 37.96 | 36.30 | 37.65 | 371,270 | +1.19(+3.27%) |
Oct 20, 2022 | 37.20 | 37.56 | 36.30 | 36.46 | 360,093 | -0.65(-1.76%) |
Oct 19, 2022 | 37.02 | 37.57 | 36.37 | 37.12 | 554,614 | +0.18(+0.48%) |
Oct 18, 2022 | 36.15 | 37.52 | 36.15 | 36.94 | 841,724 | +1.22(+3.42%) |
Oct 17, 2022 | 36.24 | 37.27 | 35.72 | 35.72 | 814,889 | -2.09(-5.53%) |
Oct 14, 2022 | 38.27 | 38.88 | 37.74 | 37.81 | 466,898 | -0.08(-0.21%) |
Oct 13, 2022 | 37.30 | 38.20 | 37.05 | 37.89 | 737,939 | +0.02(+0.05%) |
Oct 12, 2022 | 38.39 | 38.57 | 37.87 | 37.87 | 424,870 | -0.25(-0.67%) |
Oct 11, 2022 | 37.66 | 38.65 | 37.51 | 38.12 | 584,189 | +0.25(+0.67%) |
Oct 10, 2022 | 37.70 | 38.21 | 37.35 | 37.87 | 515,073 | +0.04(+0.10%) |
Oct 07, 2022 | 38.30 | 38.38 | 37.63 | 37.83 | 492,621 | -0.52(-1.35%) |
Oct 06, 2022 | 38.23 | 38.62 | 38.11 | 38.35 | 302,854 | -0.02(-0.05%) |
Oct 05, 2022 | 37.87 | 38.59 | 37.66 | 38.37 | 524,673 | +0.15(+0.38%) |
Oct 04, 2022 | 37.43 | 38.43 | 37.43 | 38.22 | 444,914 | +1.10(+2.98%) |
Oct 03, 2022 | 36.78 | 37.13 | 36.51 | 37.12 | 292,606 | +0.56(+1.52%) |
Sep 30, 2022 | 36.23 | 37.08 | 36.04 | 36.56 | 466,042 | +0.60(+1.66%) |
Sep 29, 2022 | 36.20 | 36.39 | 35.52 | 35.96 | 386,270 | -0.46(-1.26%) |
Sep 28, 2022 | 35.87 | 36.69 | 35.36 | 36.42 | 653,367 | +0.60(+1.66%) |
Sep 27, 2022 | 37.20 | 37.36 | 35.64 | 35.83 | 903,358 | -1.30(-3.50%) |
Sep 26, 2022 | 37.35 | 37.81 | 36.48 | 37.13 | 493,815 | -0.27(-0.73%) |
Sep 23, 2022 | 37.04 | 37.44 | 36.95 | 37.40 | 702,201 | +0.06(+0.16%) |
Sep 22, 2022 | 37.72 | 37.72 | 37.13 | 37.34 | 410,139 | -0.50(-1.32%) |
Sep 21, 2022 | 37.92 | 38.48 | 37.63 | 37.84 | 410,776 | +0.30(+0.81%) |
Sep 20, 2022 | 36.91 | 37.63 | 36.62 | 37.54 | 318,142 | +0.34(+0.92%) |
Sep 19, 2022 | 36.41 | 37.55 | 36.41 | 37.19 | 334,181 | +0.61(+1.66%) |
Sep 16, 2022 | 36.38 | 36.63 | 35.97 | 36.59 | 1,294,784 | +0.04(+0.11%) |
Sep 15, 2022 | 36.41 | 36.62 | 35.92 | 36.55 | 611,509 | +0.13(+0.35%) |
Sep 14, 2022 | 36.69 | 36.70 | 35.99 | 36.42 | 616,287 | -0.28(-0.77%) |
Sep 13, 2022 | 37.97 | 38.47 | 36.47 | 36.70 | 481,311 | -1.94(-5.01%) |
Sep 12, 2022 | 38.42 | 39.11 | 38.39 | 38.64 | 587,105 | +0.21(+0.53%) |
Sep 09, 2022 | 37.97 | 38.92 | 37.97 | 38.44 | 297,971 | +0.73(+1.94%) |
Sep 08, 2022 | 37.43 | 37.84 | 37.23 | 37.70 | 275,385 | -0.04(-0.10%) |
Sep 07, 2022 | 37.20 | 37.82 | 36.95 | 37.74 | 321,821 | +0.55(+1.47%) |
Sep 06, 2022 | 37.54 | 37.57 | 37.01 | 37.19 | 462,244 | -0.39(-1.04%) |
Sep 02, 2022 | 38.22 | 38.62 | 37.36 | 37.58 | 328,639 | -0.46(-1.21%) |
Sep 01, 2022 | 37.65 | 38.44 | 37.41 | 38.04 | 348,667 | +0.11(+0.28%) |
Aug 31, 2022 | 39.30 | 39.43 | 37.86 | 37.94 | 512,701 | -1.07(-2.75%) |
Aug 30, 2022 | 40.11 | 40.11 | 39.01 | 39.01 | 447,948 | -1.09(-2.72%) |
Aug 29, 2022 | 39.97 | 40.46 | 39.92 | 40.10 | 298,061 | -0.10(-0.24%) |
Aug 26, 2022 | 40.97 | 41.34 | 39.98 | 40.20 | 318,019 | -0.83(-2.02%) |
Aug 25, 2022 | 40.47 | 41.38 | 40.38 | 41.02 | 228,970 | +0.61(+1.52%) |
Aug 24, 2022 | 40.40 | 40.70 | 40.16 | 40.41 | 217,713 | -0.02(-0.05%) |
Aug 23, 2022 | 40.75 | 41.17 | 40.33 | 40.43 | 382,783 | -0.48(-1.17%) |
Aug 22, 2022 | 41.23 | 41.48 | 40.70 | 40.91 | 278,166 | -0.74(-1.78%) |
Aug 19, 2022 | 41.63 | 41.81 | 41.26 | 41.65 | 286,076 | -0.16(-0.37%) |
Aug 18, 2022 | 41.35 | 41.82 | 41.16 | 41.80 | 184,279 | +0.31(+0.75%) |
Aug 17, 2022 | 41.44 | 41.80 | 41.33 | 41.49 | 293,566 | -0.27(-0.65%) |
Aug 16, 2022 | 41.55 | 41.77 | 41.44 | 41.76 | 387,054 | +0.08(+0.19%) |
Aug 15, 2022 | 41.13 | 41.70 | 41.13 | 41.69 | 189,095 | +0.39(+0.94%) |
Aug 12, 2022 | 41.12 | 41.41 | 40.94 | 41.30 | 192,169 | +0.38(+0.93%) |
Aug 11, 2022 | 41.04 | 41.58 | 40.83 | 40.92 | 235,836 | +0.02(+0.05%) |
Aug 10, 2022 | 40.62 | 41.22 | 40.45 | 40.90 | 353,921 | +0.39(+0.96%) |
Aug 09, 2022 | 40.42 | 40.77 | 40.17 | 40.51 | 444,406 | -0.19(-0.45%) |
Aug 08, 2022 | 39.89 | 40.85 | 39.86 | 40.69 | 414,839 | +0.75(+1.88%) |
Aug 05, 2022 | 39.29 | 40.13 | 39.27 | 39.94 | 443,822 | +0.02(+0.05%) |
Aug 04, 2022 | 40.90 | 41.87 | 39.57 | 39.92 | 910,632 | +0.97(+2.50%) |
Aug 03, 2022 | 38.95 | 39.39 | 38.46 | 38.95 | 496,476 | +0.39(+1.01%) |
Aug 02, 2022 | 38.56 | 38.92 | 37.79 | 38.56 | 275,247 | +0.12(+0.30%) |
Aug 01, 2022 | 38.45 | 39.20 | 38.38 | 38.44 | 386,709 | -0.29(-0.75%) |
Jul 29, 2022 | 39.22 | 39.30 | 38.68 | 38.73 | 466,432 | -0.73(-1.85%) |
Jul 28, 2022 | 38.73 | 39.65 | 38.31 | 39.47 | 323,187 | +0.97(+2.53%) |
Jul 27, 2022 | 37.92 | 38.58 | 37.74 | 38.49 | 301,401 | +0.55(+1.44%) |
Jul 26, 2022 | 37.67 | 37.98 | 37.44 | 37.95 | 244,916 | +0.11(+0.28%) |
Jul 25, 2022 | 37.58 | 37.89 | 37.40 | 37.84 | 288,977 | +0.29(+0.78%) |
Jul 22, 2022 | 37.16 | 37.57 | 36.74 | 37.55 | 340,309 | +0.52(+1.39%) |
Jul 21, 2022 | 36.59 | 37.03 | 36.32 | 37.03 | 350,511 | +0.20(+0.56%) |
Jul 20, 2022 | 36.61 | 37.05 | 36.44 | 36.83 | 363,008 | +0.07(+0.19%) |
Jul 19, 2022 | 36.03 | 37.04 | 35.77 | 36.76 | 372,061 | +1.11(+3.11%) |
Jul 18, 2022 | 34.83 | 35.85 | 34.83 | 35.65 | 374,386 | +0.82(+2.35%) |
Jul 15, 2022 | 35.05 | 35.20 | 34.66 | 34.83 | 887,652 | +0.02(+0.06%) |
Jul 14, 2022 | 34.44 | 35.15 | 34.44 | 34.81 | 198,383 | -0.23(-0.67%) |
Jul 13, 2022 | 34.95 | 35.25 | 34.42 | 35.04 | 181,410 | -0.03(-0.08%) |
Jul 12, 2022 | 34.92 | 35.77 | 34.86 | 35.07 | 252,638 | +0.28(+0.81%) |
Jul 11, 2022 | 34.80 | 35.19 | 34.54 | 34.79 | 265,727 | -0.06(-0.17%) |
Jul 08, 2022 | 35.03 | 35.20 | 34.66 | 34.85 | 289,506 | +0.07(+0.20%) |
Jul 07, 2022 | 34.47 | 34.80 | 34.22 | 34.78 | 306,867 | +0.25(+0.73%) |
Jul 06, 2022 | 35.11 | 35.41 | 34.33 | 34.53 | 236,877 | -0.68(-1.94%) |
Jul 05, 2022 | 33.29 | 35.27 | 33.29 | 35.21 | 450,498 | +1.29(+3.79%) |
Jul 01, 2022 | 33.53 | 34.06 | 33.21 | 33.92 | 327,298 | +0.31(+0.93%) |
Jun 30, 2022 | 33.11 | 33.81 | 32.85 | 33.61 | 355,641 | +0.29(+0.88%) |
Jun 29, 2022 | 33.06 | 33.37 | 32.77 | 33.32 | 211,101 | +0.14(+0.41%) |
Jun 28, 2022 | 34.28 | 34.33 | 33.14 | 33.18 | 284,297 | -0.83(-2.43%) |
Jun 27, 2022 | 34.22 | 34.33 | 33.88 | 34.01 | 317,325 | -0.02(-0.06%) |
Jun 24, 2022 | 33.47 | 34.23 | 33.40 | 34.03 | 573,027 | +0.77(+2.31%) |
Jun 23, 2022 | 32.43 | 33.36 | 32.43 | 33.26 | 337,877 | +0.93(+2.89%) |
Jun 22, 2022 | 32.42 | 32.73 | 31.83 | 32.33 | 394,828 | -0.03(-0.09%) |
Jun 21, 2022 | 31.94 | 32.48 | 31.49 | 32.36 | 452,709 | +0.69(+2.18%) |
Jun 17, 2022 | 32.06 | 32.16 | 31.33 | 31.67 | 761,448 | -0.11(-0.34%) |
Jun 16, 2022 | 31.93 | 32.26 | 31.58 | 31.77 | 520,146 | -0.46(-1.42%) |
Jun 15, 2022 | 32.16 | 32.71 | 32.03 | 32.23 | 416,099 | +0.07(+0.21%) |
Jun 14, 2022 | 32.46 | 32.82 | 31.95 | 32.16 | 425,258 | -0.55(-1.67%) |
Jun 13, 2022 | 33.36 | 33.87 | 32.52 | 32.71 | 401,800 | -1.28(-3.75%) |
Jun 10, 2022 | 34.58 | 35.02 | 33.98 | 33.98 | 281,966 | -1.02(-2.92%) |
Jun 09, 2022 | 35.15 | 35.52 | 34.80 | 35.01 | 319,930 | +0.02(+0.06%) |
Jun 08, 2022 | 34.52 | 35.33 | 34.25 | 34.99 | 323,218 | +0.25(+0.73%) |
Jun 07, 2022 | 34.17 | 34.87 | 33.51 | 34.73 | 365,799 | +0.03(+0.08%) |
Jun 06, 2022 | 35.00 | 35.00 | 34.22 | 34.70 | 598,674 | +0.08(+0.22%) |
Jun 03, 2022 | 34.82 | 35.04 | 34.36 | 34.63 | 427,232 | -0.40(-1.14%) |
Jun 02, 2022 | 34.60 | 35.21 | 33.70 | 35.03 | 452,690 | +0.28(+0.81%) |
Jun 01, 2022 | 35.41 | 35.53 | 34.47 | 34.74 | 506,577 | -0.55(-1.57%) |
May 31, 2022 | 35.52 | 35.86 | 34.97 | 35.30 | 501,317 | -0.35(-0.98%) |
May 27, 2022 | 35.60 | 35.84 | 35.18 | 35.65 | 268,952 | +0.33(+0.93%) |
May 26, 2022 | 34.73 | 35.80 | 34.52 | 35.32 | 506,061 | +0.96(+2.79%) |
May 25, 2022 | 33.63 | 34.44 | 33.38 | 34.36 | 329,877 | +0.74(+2.19%) |
May 24, 2022 | 33.61 | 33.78 | 32.74 | 33.62 | 328,292 | -0.01(-0.03%) |
May 23, 2022 | 33.28 | 34.05 | 33.04 | 33.63 | 405,834 | +0.65(+1.97%) |
May 20, 2022 | 34.23 | 34.42 | 32.51 | 32.98 | 464,714 | -1.19(-3.49%) |
May 19, 2022 | 34.55 | 34.79 | 33.77 | 34.17 | 550,809 | -0.80(-2.27%) |
May 18, 2022 | 36.35 | 36.35 | 34.76 | 34.97 | 576,606 | -1.35(-3.71%) |
May 17, 2022 | 35.96 | 36.62 | 35.56 | 36.32 | 443,301 | +0.55(+1.55%) |
May 16, 2022 | 34.13 | 36.05 | 33.79 | 35.76 | 496,419 | +1.62(+4.74%) |
May 13, 2022 | 34.29 | 34.62 | 33.81 | 34.14 | 550,502 | +0.26(+0.77%) |
May 12, 2022 | 33.21 | 34.06 | 32.93 | 33.88 | 784,342 | +0.19(+0.58%) |
May 11, 2022 | 33.03 | 35.49 | 32.41 | 33.69 | 880,891 | +0.70(+2.12%) |
May 10, 2022 | 34.91 | 35.13 | 31.03 | 32.99 | 1,886,254 | -5.22(-13.65%) |
May 09, 2022 | 36.93 | 39.43 | 36.93 | 38.21 | 994,520 | +1.07(+2.87%) |
May 06, 2022 | 36.90 | 37.14 | 36.03 | 37.14 | 525,296 | +0.23(+0.63%) |
May 05, 2022 | 37.12 | 37.61 | 36.51 | 36.91 | 379,599 | -0.72(-1.91%) |
May 04, 2022 | 36.39 | 37.69 | 36.18 | 37.63 | 411,201 | +1.07(+2.92%) |
May 03, 2022 | 36.07 | 36.75 | 35.90 | 36.56 | 299,466 | +0.40(+1.10%) |