Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 43.61 | 43.91 | 43.34 | 43.83 | 8,374 | -0.33(-0.75%) |
Apr 27, 2023 | 43.96 | 44.17 | 43.77 | 44.17 | 2,231 | +0.77(+1.76%) |
Apr 26, 2023 | 43.62 | 43.82 | 43.40 | 43.40 | 11,149 | -0.22(-0.51%) |
Apr 25, 2023 | 43.76 | 43.77 | 43.62 | 43.62 | 1,250 | -0.42(-0.96%) |
Apr 24, 2023 | 43.90 | 44.17 | 43.90 | 44.05 | 1,888 | +0.03(+0.07%) |
Apr 21, 2023 | 43.93 | 44.02 | 43.91 | 44.02 | 2,162 | +0.18(+0.42%) |
Apr 20, 2023 | 43.75 | 44.29 | 43.68 | 43.83 | 275,014 | +0.13(+0.30%) |
Apr 19, 2023 | 43.70 | 43.99 | 43.61 | 43.70 | 12,341 | -0.17(-0.38%) |
Apr 18, 2023 | 44.00 | 44.17 | 43.59 | 43.87 | 6,899 | +0.17(+0.40%) |
Apr 17, 2023 | 43.69 | 43.95 | 43.69 | 43.70 | 1,961 | +0.15(+0.35%) |
Apr 14, 2023 | 43.86 | 43.86 | 43.47 | 43.55 | 1,418 | -0.38(-0.85%) |
Apr 13, 2023 | 44.27 | 44.27 | 43.92 | 43.92 | 1,182 | +0.32(+0.73%) |
Apr 12, 2023 | 43.50 | 43.97 | 43.50 | 43.60 | 10,239 | +0.13(+0.30%) |
Apr 11, 2023 | 43.48 | 43.56 | 43.02 | 43.47 | 10,878 | +0.46(+1.06%) |
Apr 10, 2023 | 42.83 | 43.25 | 42.57 | 43.02 | 6,790 | +0.03(+0.08%) |
Apr 06, 2023 | 42.82 | 43.06 | 42.82 | 42.98 | 1,992 | -0.14(-0.33%) |
Apr 05, 2023 | 43.35 | 43.36 | 43.12 | 43.12 | 1,706 | -0.61(-1.39%) |
Apr 04, 2023 | 43.86 | 43.98 | 43.73 | 43.73 | 715 | -0.18(-0.42%) |
Apr 03, 2023 | 43.84 | 44.17 | 43.84 | 43.91 | 11,983 | +0.33(+0.76%) |
Mar 31, 2023 | 43.32 | 43.58 | 43.32 | 43.58 | 3,342 | +0.53(+1.22%) |
Mar 30, 2023 | 43.17 | 43.42 | 43.05 | 43.05 | 8,714 | +0.27(+0.63%) |
Mar 29, 2023 | 42.81 | 43.02 | 42.78 | 42.79 | 5,109 | +0.18(+0.43%) |
Mar 28, 2023 | 42.58 | 42.83 | 42.55 | 42.60 | 3,830 | +0.22(+0.52%) |
Mar 27, 2023 | 42.29 | 42.59 | 42.29 | 42.38 | 10,728 | +0.22(+0.51%) |
Mar 24, 2023 | 42.00 | 42.30 | 41.93 | 42.17 | 455,577 | +0.21(+0.50%) |
Mar 23, 2023 | 42.14 | 42.21 | 41.96 | 41.96 | 485 | +0.49(+1.18%) |
Mar 22, 2023 | 41.49 | 42.16 | 41.46 | 41.47 | 31,875 | -0.37(-0.89%) |
Mar 21, 2023 | 41.64 | 41.84 | 41.49 | 41.84 | 2,503 | +0.45(+1.09%) |
Mar 20, 2023 | 41.47 | 41.59 | 41.32 | 41.39 | 40,991 | +0.31(+0.75%) |
Mar 17, 2023 | 41.02 | 41.08 | 41.02 | 41.08 | 374 | -0.53(-1.27%) |
Mar 16, 2023 | 41.60 | 41.86 | 41.45 | 41.61 | 781 | +0.32(+0.76%) |
Mar 15, 2023 | 41.60 | 41.60 | 40.98 | 41.29 | 5,483 | -0.50(-1.19%) |
Mar 14, 2023 | 41.62 | 41.80 | 41.62 | 41.79 | 1,150 | -0.61(-1.45%) |
Mar 13, 2023 | 42.51 | 42.51 | 42.35 | 42.41 | 754 | -0.75(-1.75%) |
Mar 10, 2023 | 43.47 | 43.47 | 43.16 | 43.16 | 944 | -0.62(-1.41%) |
Mar 09, 2023 | 43.70 | 44.14 | 43.55 | 43.78 | 2,864 | +0.08(+0.18%) |
Mar 08, 2023 | 43.40 | 43.82 | 43.40 | 43.70 | 1,444 | +0.70(+1.63%) |
Mar 07, 2023 | 43.25 | 43.25 | 42.93 | 43.00 | 894 | -0.42(-0.96%) |
Mar 06, 2023 | 43.47 | 43.52 | 43.23 | 43.42 | 2,041 | -0.05(-0.11%) |
Mar 03, 2023 | 42.88 | 43.46 | 42.88 | 43.46 | 2,618 | +1.02(+2.40%) |
Mar 02, 2023 | 42.40 | 42.49 | 42.40 | 42.44 | 977 | -0.25(-0.58%) |
Mar 01, 2023 | 42.57 | 42.69 | 42.39 | 42.69 | 1,717 | +0.52(+1.24%) |
Feb 28, 2023 | 42.21 | 42.23 | 42.01 | 42.17 | 12,161 | -0.55(-1.29%) |
Feb 27, 2023 | 42.39 | 42.72 | 42.39 | 42.72 | 778 | +0.66(+1.56%) |
Feb 24, 2023 | 42.07 | 42.07 | 42.07 | 42.07 | 464 | -0.70(-1.63%) |
Feb 23, 2023 | 42.55 | 42.76 | 42.55 | 42.76 | 1,512 | +0.57(+1.35%) |
Feb 22, 2023 | 42.43 | 42.43 | 42.05 | 42.19 | 5,881 | -0.51(-1.20%) |
Feb 21, 2023 | 42.78 | 42.78 | 42.70 | 42.70 | 1,347 | -0.17(-0.41%) |
Feb 17, 2023 | 42.30 | 42.88 | 42.30 | 42.88 | 1,837 | +0.40(+0.94%) |
Feb 16, 2023 | 42.48 | 42.48 | 42.48 | 42.48 | 300 | -0.11(-0.26%) |
Feb 15, 2023 | 42.55 | 42.59 | 42.55 | 42.59 | 582 | -0.05(-0.12%) |
Feb 14, 2023 | 42.55 | 42.86 | 42.55 | 42.64 | 2,713 | -0.29(-0.68%) |
Feb 13, 2023 | 42.51 | 42.93 | 42.51 | 42.93 | 675 | +0.13(+0.31%) |
Feb 10, 2023 | 42.42 | 42.85 | 42.29 | 42.80 | 34,675 | +0.49(+1.16%) |
Feb 09, 2023 | 42.31 | 42.66 | 42.31 | 42.31 | 4,112 | +0.11(+0.25%) |
Feb 08, 2023 | 42.39 | 42.44 | 41.88 | 42.20 | 1,804 | -0.36(-0.83%) |
Feb 07, 2023 | 41.99 | 42.56 | 41.99 | 42.56 | 1,102 | +0.51(+1.21%) |
Feb 06, 2023 | 41.79 | 42.05 | 41.78 | 42.05 | 679 | +0.03(+0.07%) |
Feb 03, 2023 | 42.40 | 42.40 | 41.99 | 42.02 | 4,465 | -0.64(-1.51%) |
Feb 02, 2023 | 42.90 | 42.90 | 42.66 | 42.66 | 603 | -0.61(-1.41%) |
Feb 01, 2023 | 42.75 | 43.27 | 42.75 | 43.27 | 997 | +0.21(+0.48%) |
Jan 31, 2023 | 42.65 | 43.07 | 42.65 | 43.07 | 12,523 | +0.21(+0.49%) |
Jan 30, 2023 | 43.11 | 43.23 | 42.84 | 42.86 | 2,490 | -0.05(-0.11%) |
Jan 27, 2023 | 43.26 | 43.28 | 42.90 | 42.90 | 12,801 | +0.09(+0.20%) |
Jan 26, 2023 | 42.76 | 43.07 | 42.76 | 42.82 | 7,158 | -0.11(-0.25%) |
Jan 25, 2023 | 42.72 | 43.05 | 42.72 | 42.92 | 5,144 | +0.70(+1.66%) |
Jan 24, 2023 | 42.13 | 42.45 | 42.13 | 42.22 | 719 | +0.11(+0.26%) |
Jan 23, 2023 | 41.98 | 42.11 | 41.98 | 42.11 | 3,019 | -0.12(-0.29%) |
Jan 20, 2023 | 42.00 | 42.29 | 42.00 | 42.23 | 3,791 | +0.50(+1.20%) |
Jan 19, 2023 | 41.61 | 41.79 | 41.48 | 41.73 | 14,705 | -0.02(-0.05%) |
Jan 18, 2023 | 41.84 | 41.84 | 41.75 | 41.75 | 2,707 | +0.06(+0.14%) |
Jan 17, 2023 | 41.70 | 42.01 | 41.70 | 41.70 | 14,972 | -0.11(-0.25%) |
Jan 13, 2023 | 41.56 | 41.86 | 41.56 | 41.80 | 23,129 | +0.53(+1.28%) |
Jan 12, 2023 | 40.97 | 41.46 | 40.69 | 41.27 | 17,498 | +0.90(+2.24%) |
Jan 11, 2023 | 40.45 | 40.63 | 40.36 | 40.37 | 15,005 | -0.09(-0.21%) |
Jan 10, 2023 | 40.25 | 40.48 | 40.11 | 40.46 | 17,521 | +0.06(+0.16%) |
Jan 09, 2023 | 40.79 | 40.79 | 40.39 | 40.39 | 4,281 | +0.10(+0.25%) |
Jan 06, 2023 | 39.73 | 40.30 | 39.59 | 40.29 | 68,070 | +1.05(+2.67%) |
Jan 05, 2023 | 39.15 | 39.38 | 39.15 | 39.25 | 3,659 | -0.86(-2.15%) |
Jan 04, 2023 | 40.12 | 40.27 | 39.97 | 40.11 | 10,036 | -0.38(-0.95%) |
Jan 03, 2023 | 41.01 | 41.01 | 40.50 | 40.50 | 942 | -0.25(-0.61%) |
Dec 30, 2022 | 40.59 | 40.75 | 40.56 | 40.75 | 1,872 | -0.25(-0.61%) |
Dec 29, 2022 | 40.72 | 41.00 | 40.67 | 41.00 | 4,410 | +0.58(+1.42%) |
Dec 28, 2022 | 40.88 | 40.88 | 40.21 | 40.42 | 17,290 | +0.01(+0.02%) |
Dec 27, 2022 | 40.62 | 40.78 | 40.41 | 40.41 | 4,354 | -0.24(-0.59%) |
Dec 23, 2022 | 40.66 | 40.84 | 40.54 | 40.65 | 3,365 | -0.07(-0.18%) |
Dec 22, 2022 | 40.75 | 40.76 | 40.55 | 40.72 | 2,384 | +0.16(+0.40%) |
Dec 21, 2022 | 40.89 | 40.89 | 40.56 | 40.56 | 4,515 | -0.51(-1.23%) |
Dec 20, 2022 | 40.76 | 41.26 | 40.76 | 41.07 | 28,425 | +1.05(+2.63%) |
Dec 19, 2022 | 40.50 | 40.50 | 40.02 | 40.02 | 981 | -0.54(-1.32%) |
Dec 16, 2022 | 40.36 | 40.67 | 40.36 | 40.55 | 3,001 | +0.14(+0.35%) |
Dec 15, 2022 | 40.73 | 40.73 | 40.25 | 40.41 | 16,149 | -0.83(-2.02%) |
Dec 14, 2022 | 41.31 | 41.45 | 41.02 | 41.24 | 8,156 | +0.33(+0.82%) |
Dec 13, 2022 | 41.73 | 41.73 | 40.90 | 40.90 | 12,875 | +0.69(+1.71%) |
Dec 12, 2022 | 40.33 | 40.46 | 40.22 | 40.22 | 12,149 | -0.49(-1.20%) |
Dec 09, 2022 | 40.76 | 40.86 | 40.47 | 40.70 | 676,438 | +0.15(+0.36%) |
Dec 08, 2022 | 40.45 | 40.63 | 40.37 | 40.56 | 7,018 | +0.38(+0.94%) |
Dec 07, 2022 | 40.28 | 40.42 | 40.15 | 40.18 | 84,121 | +0.45(+1.14%) |
Dec 06, 2022 | 39.90 | 40.13 | 39.73 | 39.73 | 15,101 | -0.04(-0.10%) |
Dec 05, 2022 | 40.10 | 40.20 | 39.62 | 39.77 | 5,063 | -1.03(-2.53%) |
Dec 02, 2022 | 40.36 | 40.90 | 40.36 | 40.80 | 841,126 | +0.09(+0.21%) |
Dec 01, 2022 | 41.09 | 41.24 | 40.71 | 40.71 | 15,481 | -0.30(-0.74%) |
Nov 30, 2022 | 40.48 | 41.02 | 40.42 | 41.02 | 97,326 | +0.80(+1.99%) |
Nov 29, 2022 | 40.28 | 40.37 | 40.22 | 40.22 | 1,806 | +0.07(+0.17%) |
Nov 28, 2022 | 40.41 | 40.41 | 40.15 | 40.15 | 651 | -0.58(-1.43%) |
Nov 25, 2022 | 40.59 | 40.78 | 40.46 | 40.73 | 2,205 | +0.39(+0.96%) |
Nov 23, 2022 | 39.98 | 40.50 | 39.96 | 40.35 | 1,646 | +0.48(+1.19%) |
Nov 22, 2022 | 39.70 | 39.87 | 39.69 | 39.87 | 1,721 | +0.89(+2.28%) |
Nov 21, 2022 | 38.80 | 39.07 | 38.80 | 38.98 | 561 | -0.26(-0.66%) |
Nov 18, 2022 | 39.39 | 39.39 | 39.24 | 39.24 | 315 | +0.19(+0.50%) |
Nov 17, 2022 | 39.02 | 39.05 | 39.02 | 39.05 | 356 | +0.03(+0.07%) |
Nov 16, 2022 | 39.02 | 39.02 | 39.02 | 39.02 | 247 | -0.14(-0.37%) |
Nov 15, 2022 | 39.57 | 39.57 | 39.14 | 39.16 | 1,508 | +0.40(+1.04%) |
Nov 14, 2022 | 38.94 | 39.00 | 38.73 | 38.76 | 1,235 | -0.79(-2.01%) |
Nov 11, 2022 | 39.39 | 39.56 | 39.39 | 39.56 | 827 | -0.18(-0.46%) |
Nov 10, 2022 | 39.20 | 39.74 | 39.20 | 39.74 | 2,559 | +2.19(+5.84%) |
Nov 09, 2022 | 37.81 | 37.88 | 37.55 | 37.55 | 857 | -0.55(-1.45%) |
Nov 08, 2022 | 37.92 | 38.20 | 37.92 | 38.10 | 1,701 | +0.76(+2.04%) |
Nov 07, 2022 | 37.51 | 37.64 | 37.34 | 37.34 | 5,886 | -0.13(-0.36%) |
Nov 04, 2022 | 36.99 | 37.47 | 36.99 | 37.47 | 7,666 | +1.25(+3.46%) |
Nov 03, 2022 | 36.50 | 36.50 | 36.22 | 36.22 | 697 | -0.48(-1.30%) |
Nov 02, 2022 | 36.88 | 37.27 | 36.41 | 36.70 | 4,480 | +0.35(+0.97%) |
Nov 01, 2022 | 36.86 | 36.86 | 36.26 | 36.34 | 2,629 | +0.29(+0.80%) |
Oct 31, 2022 | 36.19 | 36.19 | 35.99 | 36.06 | 65,911 | -0.34(-0.95%) |
Oct 28, 2022 | 36.29 | 36.40 | 36.29 | 36.40 | 634 | +0.26(+0.71%) |
Oct 27, 2022 | 36.55 | 36.56 | 36.14 | 36.14 | 1,944 | -0.51(-1.38%) |
Oct 26, 2022 | 36.62 | 36.94 | 36.62 | 36.65 | 1,194 | -0.18(-0.49%) |
Oct 25, 2022 | 36.64 | 36.83 | 36.62 | 36.83 | 881 | +0.99(+2.77%) |
Oct 24, 2022 | 35.77 | 35.93 | 35.60 | 35.84 | 1,179 | -0.27(-0.74%) |
Oct 21, 2022 | 35.26 | 36.11 | 35.26 | 36.11 | 421 | +0.46(+1.28%) |
Oct 20, 2022 | 35.68 | 35.68 | 35.65 | 35.65 | 328 | -0.05(-0.13%) |
Oct 19, 2022 | 35.91 | 35.91 | 35.59 | 35.70 | 55,094 | -0.07(-0.18%) |
Oct 18, 2022 | 36.31 | 36.31 | 35.76 | 35.76 | 40,769 | -0.63(-1.73%) |
Oct 17, 2022 | 36.16 | 36.39 | 36.11 | 36.39 | 1,444 | +0.74(+2.08%) |
Oct 14, 2022 | 35.65 | 35.65 | 35.65 | 35.65 | 183 | -0.36(-1.00%) |
Oct 13, 2022 | 35.29 | 36.29 | 35.29 | 36.01 | 10,290 | -0.16(-0.45%) |
Oct 12, 2022 | 35.91 | 36.17 | 35.91 | 36.17 | 2,122 | -0.47(-1.28%) |
Oct 11, 2022 | 36.40 | 36.64 | 36.30 | 36.64 | 825 | +0.18(+0.50%) |
Oct 10, 2022 | 36.25 | 36.51 | 36.25 | 36.46 | 1,003 | -0.11(-0.29%) |
Oct 07, 2022 | 36.61 | 36.61 | 36.56 | 36.56 | 1,889 | -0.47(-1.26%) |
Oct 06, 2022 | 37.13 | 37.13 | 37.03 | 37.03 | 556 | -0.14(-0.39%) |
Oct 05, 2022 | 37.27 | 37.42 | 37.16 | 37.18 | 3,446 | -0.72(-1.89%) |
Oct 04, 2022 | 37.37 | 37.89 | 37.37 | 37.89 | 1,872 | +1.11(+3.01%) |
Oct 03, 2022 | 36.46 | 36.82 | 36.34 | 36.78 | 18,789 | +0.69(+1.92%) |
Sep 30, 2022 | 36.14 | 36.53 | 35.91 | 36.09 | 61,919 | -0.42(-1.16%) |
Sep 29, 2022 | 36.31 | 36.51 | 36.31 | 36.51 | 419 | -0.12(-0.32%) |
Sep 28, 2022 | 36.54 | 36.63 | 36.54 | 36.63 | 352 | -0.09(-0.23%) |
Sep 27, 2022 | 36.67 | 36.82 | 36.51 | 36.72 | 9,053 | +0.10(+0.26%) |
Sep 26, 2022 | 37.07 | 37.07 | 36.56 | 36.62 | 1,685 | -0.83(-2.22%) |
Sep 23, 2022 | 37.90 | 37.90 | 37.45 | 37.45 | 3,802 | -1.10(-2.85%) |
Sep 22, 2022 | 38.44 | 38.55 | 38.44 | 38.55 | 645 | +0.44(+1.15%) |
Sep 21, 2022 | 38.15 | 38.77 | 37.95 | 38.12 | 6,815 | -0.30(-0.79%) |
Sep 20, 2022 | 38.43 | 38.55 | 38.26 | 38.42 | 6,417 | -0.23(-0.59%) |
Sep 19, 2022 | 38.88 | 38.98 | 38.65 | 38.65 | 16,761 | -0.26(-0.66%) |
Sep 16, 2022 | 38.50 | 38.91 | 38.42 | 38.91 | 1,135 | +0.42(+1.09%) |
Sep 15, 2022 | 38.78 | 38.90 | 38.49 | 38.49 | 2,107 | -0.75(-1.90%) |
Sep 14, 2022 | 39.00 | 39.23 | 39.00 | 39.23 | 1,018 | +1.12(+2.94%) |
Sep 13, 2022 | 38.34 | 38.34 | 38.11 | 38.11 | 793 | -1.13(-2.88%) |
Sep 12, 2022 | 39.72 | 39.72 | 39.24 | 39.24 | 1,191 | -0.62(-1.56%) |
Sep 09, 2022 | 39.30 | 39.86 | 39.30 | 39.86 | 974 | +1.28(+3.32%) |
Sep 08, 2022 | 38.56 | 38.58 | 38.56 | 38.58 | 1,249 | -0.12(-0.32%) |
Sep 07, 2022 | 37.98 | 38.71 | 37.98 | 38.71 | 4,824 | +0.34(+0.90%) |
Sep 06, 2022 | 38.91 | 38.91 | 38.36 | 38.36 | 5,467 | -0.98(-2.50%) |
Sep 02, 2022 | 39.35 | 39.35 | 39.35 | 39.35 | 186 | -0.23(-0.59%) |
Sep 01, 2022 | 39.74 | 39.74 | 39.40 | 39.58 | 735 | -0.35(-0.88%) |
Aug 31, 2022 | 40.23 | 40.28 | 39.93 | 39.93 | 2,140 | -0.70(-1.72%) |
Aug 30, 2022 | 40.68 | 40.68 | 40.41 | 40.63 | 1,356 | +0.52(+1.29%) |
Aug 29, 2022 | 40.51 | 40.51 | 40.11 | 40.11 | 1,647 | -0.60(-1.48%) |
Aug 26, 2022 | 40.71 | 40.71 | 40.71 | 40.71 | 276 | -0.32(-0.79%) |
Aug 25, 2022 | 41.23 | 41.23 | 41.04 | 41.04 | 282 | +0.06(+0.15%) |
Aug 24, 2022 | 40.98 | 40.98 | 40.98 | 40.98 | 296 | +0.03(+0.08%) |
Aug 23, 2022 | 40.94 | 40.94 | 40.94 | 40.94 | 61 | +0.62(+1.53%) |
Aug 22, 2022 | 40.41 | 40.48 | 40.33 | 40.33 | 3,007 | -0.39(-0.95%) |
Aug 19, 2022 | 40.49 | 40.71 | 40.49 | 40.71 | 429 | -0.09(-0.21%) |
Aug 18, 2022 | 41.01 | 41.01 | 40.80 | 40.80 | 301 | -0.50(-1.20%) |
Aug 17, 2022 | 40.82 | 41.30 | 40.78 | 41.30 | 3,522 | +0.52(+1.27%) |
Aug 16, 2022 | 41.00 | 41.00 | 40.73 | 40.78 | 675 | -0.78(-1.88%) |
Aug 15, 2022 | 41.40 | 41.56 | 41.40 | 41.56 | 330 | +0.31(+0.76%) |
Aug 12, 2022 | 41.44 | 41.44 | 41.25 | 41.25 | 5,685 | +0.10(+0.24%) |
Aug 11, 2022 | 41.34 | 41.34 | 41.14 | 41.15 | 889 | -0.20(-0.49%) |
Aug 10, 2022 | 41.35 | 41.35 | 41.35 | 41.35 | 111 | +1.64(+4.14%) |
Aug 09, 2022 | 39.81 | 39.98 | 39.71 | 39.71 | 2,831 | -0.58(-1.45%) |
Aug 08, 2022 | 40.11 | 40.50 | 39.96 | 40.29 | 2,817 | +0.81(+2.06%) |
Aug 05, 2022 | 39.69 | 39.69 | 39.48 | 39.48 | 384 | -0.70(-1.75%) |
Aug 04, 2022 | 40.25 | 40.35 | 40.16 | 40.18 | 2,787 | -0.05(-0.13%) |
Aug 03, 2022 | 40.35 | 40.47 | 40.24 | 40.24 | 1,649 | -0.52(-1.27%) |
Aug 02, 2022 | 41.24 | 41.27 | 40.75 | 40.75 | 3,080 | -0.66(-1.59%) |
Aug 01, 2022 | 41.12 | 41.41 | 41.12 | 41.41 | 1,249 | +0.94(+2.31%) |
Jul 29, 2022 | 40.26 | 40.55 | 40.26 | 40.47 | 629 | -0.12(-0.31%) |
Jul 28, 2022 | 40.51 | 40.60 | 40.17 | 40.60 | 3,803 | +0.72(+1.81%) |
Jul 27, 2022 | 39.93 | 39.93 | 39.88 | 39.88 | 841 | +0.60(+1.53%) |
Jul 26, 2022 | 39.62 | 39.62 | 39.27 | 39.27 | 456 | -0.41(-1.02%) |
Jul 25, 2022 | 39.54 | 39.68 | 39.36 | 39.68 | 2,831 | +0.57(+1.47%) |
Jul 22, 2022 | 39.51 | 39.58 | 39.11 | 39.11 | 1,513 | -0.51(-1.28%) |
Jul 21, 2022 | 39.24 | 39.61 | 39.24 | 39.61 | 1,731 | +0.90(+2.32%) |
Jul 20, 2022 | 38.84 | 38.84 | 38.72 | 38.72 | 275 | -0.25(-0.64%) |
Jul 19, 2022 | 38.92 | 38.96 | 38.74 | 38.96 | 1,425 | +0.64(+1.67%) |
Jul 18, 2022 | 38.32 | 38.32 | 38.32 | 38.32 | 86 | +0.57(+1.52%) |
Jul 15, 2022 | 37.91 | 38.08 | 37.75 | 37.75 | 1,529 | -0.32(-0.83%) |
Jul 14, 2022 | 37.35 | 38.07 | 37.35 | 38.07 | 2,018 | +0.05(+0.13%) |
Jul 13, 2022 | 38.23 | 38.23 | 38.02 | 38.02 | 593 | -0.65(-1.68%) |
Jul 12, 2022 | 38.67 | 38.67 | 38.67 | 38.67 | 86 | +0.39(+1.02%) |
Jul 11, 2022 | 38.92 | 38.92 | 38.28 | 38.28 | 308 | -1.15(-2.91%) |
Jul 08, 2022 | 39.29 | 39.44 | 39.10 | 39.42 | 2,602 | +0.54(+1.38%) |
Jul 07, 2022 | 38.44 | 38.89 | 38.44 | 38.89 | 868 | +0.80(+2.11%) |
Jul 06, 2022 | 38.05 | 38.08 | 38.05 | 38.08 | 308 | -0.50(-1.29%) |
Jul 05, 2022 | 38.58 | 38.58 | 38.58 | 38.58 | 131 | -0.46(-1.18%) |
Jul 01, 2022 | 38.97 | 39.04 | 38.97 | 39.04 | 491 | -0.42(-1.07%) |
Jun 30, 2022 | 39.04 | 39.46 | 39.04 | 39.46 | 619 | +0.26(+0.66%) |
Jun 29, 2022 | 39.39 | 39.62 | 39.20 | 39.20 | 1,006 | -0.49(-1.24%) |
Jun 28, 2022 | 40.21 | 40.21 | 39.69 | 39.69 | 1,216 | -0.10(-0.25%) |
Jun 27, 2022 | 39.57 | 39.80 | 39.57 | 39.80 | 223 | +0.14(+0.35%) |
Jun 24, 2022 | 39.11 | 39.67 | 39.08 | 39.66 | 2,171 | +0.72(+1.84%) |
Jun 23, 2022 | 39.22 | 39.22 | 38.94 | 38.94 | 704 | -0.28(-0.72%) |
Jun 22, 2022 | 39.16 | 39.22 | 39.16 | 39.22 | 357 | -0.09(-0.24%) |
Jun 21, 2022 | 39.65 | 39.65 | 39.32 | 39.32 | 386 | -0.11(-0.29%) |
Jun 17, 2022 | 39.43 | 39.43 | 39.43 | 39.43 | 285 | -0.80(-1.98%) |
Jun 16, 2022 | 40.13 | 40.22 | 40.13 | 40.22 | 240 | -0.47(-1.16%) |
Jun 15, 2022 | 40.31 | 40.99 | 40.31 | 40.69 | 833 | +0.12(+0.30%) |
Jun 14, 2022 | 40.19 | 40.57 | 40.19 | 40.57 | 406 | +0.19(+0.46%) |
Jun 13, 2022 | 40.87 | 40.87 | 40.38 | 40.38 | 1,046 | -1.30(-3.13%) |
Jun 10, 2022 | 41.82 | 41.82 | 41.69 | 41.69 | 606 | -0.50(-1.18%) |
Jun 09, 2022 | 43.11 | 43.11 | 42.19 | 42.19 | 2,633 | -0.80(-1.86%) |
Jun 08, 2022 | 43.07 | 43.07 | 42.92 | 42.98 | 794 | -0.39(-0.91%) |
Jun 07, 2022 | 43.27 | 43.47 | 43.27 | 43.38 | 1,028 | -0.07(-0.15%) |
Jun 06, 2022 | 43.44 | 43.44 | 43.44 | 43.44 | 134 | +0.65(+1.51%) |
Jun 03, 2022 | 42.80 | 42.80 | 42.80 | 42.80 | 106 | -0.87(-2.00%) |
Jun 02, 2022 | 43.52 | 43.84 | 43.52 | 43.67 | 540 | +0.10(+0.24%) |
Jun 01, 2022 | 43.80 | 43.80 | 43.22 | 43.56 | 3,554 | +0.55(+1.29%) |
May 31, 2022 | 43.34 | 43.46 | 43.01 | 43.01 | 3,179 | -1.04(-2.35%) |
May 27, 2022 | 43.93 | 44.05 | 43.90 | 44.05 | 4,081 | +0.27(+0.61%) |
May 26, 2022 | 43.62 | 43.78 | 43.62 | 43.78 | 210 | +0.86(+2.01%) |
May 25, 2022 | 43.15 | 43.15 | 42.92 | 42.92 | 413 | -0.43(-1.00%) |
May 24, 2022 | 43.35 | 43.35 | 43.35 | 43.35 | 628 | +0.50(+1.16%) |
May 23, 2022 | 43.06 | 43.35 | 42.85 | 42.85 | 8,383 | -0.29(-0.67%) |
May 20, 2022 | 42.50 | 43.14 | 42.50 | 43.14 | 2,274 | +0.69(+1.64%) |
May 19, 2022 | 42.22 | 42.45 | 42.22 | 42.45 | 1,120 | +0.90(+2.17%) |
May 18, 2022 | 41.93 | 42.05 | 41.55 | 41.55 | 5,835 | -0.80(-1.88%) |
May 17, 2022 | 41.93 | 42.35 | 41.90 | 42.35 | 11,646 | +0.43(+1.03%) |
May 16, 2022 | 41.67 | 41.91 | 41.48 | 41.91 | 3,547 | +0.14(+0.34%) |
May 13, 2022 | 41.84 | 42.09 | 41.77 | 41.77 | 2,290 | +0.18(+0.43%) |
May 12, 2022 | 41.31 | 41.59 | 41.14 | 41.59 | 1,943 | +0.83(+2.02%) |
May 11, 2022 | 40.84 | 40.84 | 40.77 | 40.77 | 534 | +0.02(+0.05%) |
May 10, 2022 | 41.41 | 41.41 | 40.75 | 40.75 | 175 | -0.76(-1.83%) |
May 09, 2022 | 41.53 | 41.53 | 41.51 | 41.51 | 457 | -0.52(-1.24%) |
May 06, 2022 | 41.89 | 42.03 | 41.89 | 42.03 | 530 | +0.14(+0.33%) |
May 05, 2022 | 41.65 | 41.90 | 41.43 | 41.90 | 1,911 | -0.81(-1.89%) |
May 04, 2022 | 41.80 | 42.70 | 41.80 | 42.70 | 1,222 | +0.39(+0.93%) |
May 03, 2022 | 42.09 | 42.31 | 41.99 | 42.31 | 946 | +0.77(+1.85%) |