Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 41.78 | 41.99 | 41.69 | 41.89 | 64,876 | +0.17(+0.40%) |
Jul 28, 2023 | 41.92 | 42.02 | 41.63 | 41.73 | 25,757 | +0.07(+0.16%) |
Jul 27, 2023 | 42.34 | 42.34 | 41.53 | 41.66 | 61,246 | -0.56(-1.33%) |
Jul 26, 2023 | 41.58 | 42.28 | 41.58 | 42.22 | 40,581 | +0.65(+1.56%) |
Jul 25, 2023 | 41.61 | 41.84 | 41.45 | 41.57 | 26,319 | -0.12(-0.28%) |
Jul 24, 2023 | 41.15 | 41.80 | 41.15 | 41.69 | 31,550 | +0.46(+1.12%) |
Jul 21, 2023 | 41.63 | 41.63 | 41.19 | 41.23 | 39,421 | -0.14(-0.33%) |
Jul 20, 2023 | 41.27 | 41.39 | 40.90 | 41.36 | 36,051 | +0.03(+0.07%) |
Jul 19, 2023 | 40.81 | 41.40 | 40.81 | 41.34 | 49,273 | +0.55(+1.35%) |
Jul 18, 2023 | 40.06 | 40.89 | 40.06 | 40.79 | 39,386 | +0.61(+1.52%) |
Jul 17, 2023 | 39.81 | 40.39 | 39.81 | 40.18 | 27,280 | +0.25(+0.61%) |
Jul 14, 2023 | 40.14 | 40.24 | 39.58 | 39.93 | 54,126 | -0.19(-0.46%) |
Jul 13, 2023 | 39.87 | 40.14 | 39.83 | 40.12 | 183,962 | +0.27(+0.69%) |
Jul 12, 2023 | 39.79 | 40.05 | 39.76 | 39.84 | 38,179 | +0.50(+1.26%) |
Jul 11, 2023 | 39.15 | 39.38 | 39.03 | 39.35 | 35,834 | +0.31(+0.79%) |
Jul 10, 2023 | 38.69 | 39.29 | 38.69 | 39.04 | 42,304 | +0.26(+0.66%) |
Jul 07, 2023 | 38.66 | 39.12 | 38.66 | 38.78 | 48,115 | +0.14(+0.36%) |
Jul 06, 2023 | 38.65 | 38.67 | 38.26 | 38.64 | 47,288 | -0.40(-1.03%) |
Jul 05, 2023 | 39.34 | 39.42 | 38.97 | 39.05 | 33,507 | -0.46(-1.17%) |
Jul 03, 2023 | 39.06 | 39.58 | 38.84 | 39.51 | 26,467 | +0.39(+1.00%) |
Jun 30, 2023 | 39.56 | 39.56 | 39.11 | 39.12 | 26,115 | -0.24(-0.60%) |
Jun 29, 2023 | 38.87 | 39.47 | 38.87 | 39.35 | 39,647 | +0.49(+1.26%) |
Jun 28, 2023 | 39.02 | 39.02 | 38.63 | 38.86 | 74,842 | -0.15(-0.38%) |
Jun 27, 2023 | 38.89 | 39.33 | 38.69 | 39.01 | 47,372 | +0.19(+0.48%) |
Jun 26, 2023 | 38.49 | 39.03 | 38.49 | 38.82 | 33,655 | +0.33(+0.87%) |
Jun 23, 2023 | 38.72 | 39.17 | 38.34 | 38.49 | 48,964 | -0.63(-1.61%) |
Jun 22, 2023 | 39.68 | 39.68 | 38.99 | 39.12 | 104,050 | -0.62(-1.57%) |
Jun 21, 2023 | 39.83 | 40.01 | 39.59 | 39.74 | 47,265 | -0.24(-0.60%) |
Jun 20, 2023 | 40.30 | 40.32 | 39.96 | 39.98 | 57,147 | -0.44(-1.08%) |
Jun 16, 2023 | 40.66 | 40.72 | 40.13 | 40.42 | 48,391 | -0.07(-0.17%) |
Jun 15, 2023 | 40.04 | 40.59 | 40.04 | 40.48 | 41,249 | +0.29(+0.73%) |
Jun 14, 2023 | 40.73 | 40.97 | 40.11 | 40.19 | 45,662 | -0.56(-1.37%) |
Jun 13, 2023 | 40.50 | 40.99 | 40.43 | 40.75 | 31,424 | +0.24(+0.60%) |
Jun 12, 2023 | 40.71 | 40.93 | 40.36 | 40.50 | 22,513 | -0.24(-0.60%) |
Jun 09, 2023 | 40.97 | 40.97 | 40.61 | 40.75 | 43,632 | -0.36(-0.88%) |
Jun 08, 2023 | 41.36 | 41.36 | 40.73 | 41.11 | 85,278 | -0.39(-0.94%) |
Jun 07, 2023 | 40.56 | 41.72 | 40.55 | 41.50 | 174,438 | +1.12(+2.78%) |
Jun 06, 2023 | 39.01 | 40.54 | 39.01 | 40.38 | 178,885 | +1.27(+3.25%) |
Jun 05, 2023 | 39.39 | 39.95 | 38.83 | 39.11 | 37,155 | -1.00(-2.48%) |
Jun 02, 2023 | 38.80 | 40.15 | 38.76 | 40.10 | 64,993 | +1.69(+4.40%) |
Jun 01, 2023 | 38.11 | 38.54 | 37.86 | 38.41 | 51,292 | +0.39(+1.03%) |
May 31, 2023 | 38.35 | 38.51 | 37.87 | 38.02 | 44,120 | -0.49(-1.27%) |
May 30, 2023 | 38.66 | 38.73 | 38.34 | 38.51 | 29,491 | -0.12(-0.30%) |
May 26, 2023 | 38.26 | 38.65 | 38.16 | 38.63 | 31,146 | +0.35(+0.92%) |
May 25, 2023 | 38.45 | 38.53 | 38.07 | 38.28 | 415,938 | -0.32(-0.84%) |
May 24, 2023 | 38.93 | 38.98 | 38.54 | 38.60 | 54,095 | -0.61(-1.55%) |
May 23, 2023 | 38.86 | 39.73 | 38.86 | 39.20 | 35,549 | +0.25(+0.65%) |
May 22, 2023 | 38.63 | 39.11 | 38.35 | 38.95 | 80,763 | +0.46(+1.20%) |
May 19, 2023 | 39.10 | 39.24 | 38.35 | 38.49 | 53,867 | -0.37(-0.96%) |
May 18, 2023 | 38.52 | 38.96 | 38.41 | 38.86 | 53,050 | +0.19(+0.48%) |
May 17, 2023 | 37.71 | 38.75 | 37.71 | 38.68 | 42,548 | +1.08(+2.86%) |
May 16, 2023 | 37.86 | 37.97 | 37.54 | 37.60 | 28,928 | -0.40(-1.05%) |
May 15, 2023 | 37.74 | 38.18 | 37.74 | 38.00 | 34,536 | +0.22(+0.60%) |
May 12, 2023 | 37.85 | 37.86 | 37.47 | 37.78 | 48,014 | +0.08(+0.21%) |
May 11, 2023 | 37.67 | 37.79 | 37.54 | 37.70 | 37,874 | -0.38(-1.00%) |
May 10, 2023 | 38.36 | 38.58 | 37.71 | 38.08 | 43,853 | +0.03(+0.08%) |
May 09, 2023 | 38.23 | 38.27 | 37.88 | 38.05 | 47,756 | -0.38(-0.99%) |
May 08, 2023 | 39.01 | 39.18 | 38.34 | 38.43 | 47,471 | -0.47(-1.21%) |
May 05, 2023 | 38.78 | 38.99 | 38.58 | 38.90 | 66,002 | +0.72(+1.89%) |
May 04, 2023 | 38.17 | 38.31 | 37.44 | 38.18 | 165,600 | -0.40(-1.04%) |
May 03, 2023 | 38.58 | 39.32 | 38.55 | 38.58 | 51,427 | -0.01(-0.03%) |
May 02, 2023 | 39.41 | 39.41 | 38.24 | 38.59 | 105,276 | -0.95(-2.40%) |
May 01, 2023 | 39.59 | 40.07 | 39.44 | 39.54 | 86,617 | -0.12(-0.30%) |
Apr 28, 2023 | 39.46 | 39.96 | 39.46 | 39.65 | 43,702 | +0.20(+0.50%) |
Apr 27, 2023 | 39.00 | 39.57 | 38.80 | 39.46 | 102,267 | +0.54(+1.38%) |
Apr 26, 2023 | 39.28 | 39.39 | 38.77 | 38.92 | 54,192 | -0.48(-1.23%) |
Apr 25, 2023 | 39.90 | 39.98 | 39.36 | 39.41 | 34,564 | -0.87(-2.16%) |
Apr 24, 2023 | 40.26 | 40.62 | 40.15 | 40.28 | 42,442 | -0.07(-0.18%) |
Apr 21, 2023 | 40.60 | 40.72 | 40.05 | 40.35 | 55,974 | -0.23(-0.58%) |
Apr 20, 2023 | 40.48 | 40.60 | 40.34 | 40.58 | 46,914 | -0.15(-0.36%) |
Apr 19, 2023 | 40.34 | 40.83 | 40.22 | 40.73 | 62,429 | +0.37(+0.92%) |
Apr 18, 2023 | 41.07 | 41.09 | 40.20 | 40.36 | 55,107 | -0.65(-1.57%) |
Apr 17, 2023 | 40.48 | 41.01 | 40.38 | 41.00 | 83,777 | +0.55(+1.35%) |
Apr 14, 2023 | 41.19 | 41.48 | 40.29 | 40.46 | 40,635 | -0.65(-1.57%) |
Apr 13, 2023 | 40.89 | 41.20 | 40.57 | 41.10 | 74,476 | +0.27(+0.67%) |
Apr 12, 2023 | 41.24 | 41.27 | 40.75 | 40.83 | 35,861 | -0.22(-0.55%) |
Apr 11, 2023 | 41.04 | 41.33 | 40.94 | 41.05 | 80,606 | +0.02(+0.05%) |
Apr 10, 2023 | 40.58 | 41.11 | 40.58 | 41.03 | 35,294 | +0.28(+0.70%) |
Apr 06, 2023 | 40.50 | 40.79 | 40.50 | 40.75 | 43,429 | +0.22(+0.55%) |
Apr 05, 2023 | 40.42 | 40.57 | 40.38 | 40.52 | 125,928 | -0.10(-0.24%) |
Apr 04, 2023 | 41.35 | 41.35 | 40.32 | 40.62 | 109,133 | -0.65(-1.56%) |
Apr 03, 2023 | 41.34 | 44.52 | 41.02 | 41.27 | 121,365 | -0.13(-0.31%) |
Mar 31, 2023 | 41.11 | 41.39 | 41.02 | 41.39 | 50,401 | +0.49(+1.19%) |
Mar 30, 2023 | 41.39 | 41.41 | 40.67 | 40.91 | 51,492 | -0.26(-0.64%) |
Mar 29, 2023 | 41.38 | 41.39 | 40.91 | 41.17 | 96,293 | +0.01(+0.02%) |
Mar 28, 2023 | 40.96 | 41.30 | 40.92 | 41.16 | 253,813 | -0.02(-0.05%) |
Mar 27, 2023 | 41.46 | 41.49 | 41.14 | 41.18 | 63,268 | +0.28(+0.69%) |
Mar 24, 2023 | 39.76 | 40.97 | 39.72 | 40.90 | 106,292 | +0.84(+2.10%) |
Mar 23, 2023 | 40.81 | 40.88 | 39.88 | 40.05 | 55,027 | -0.49(-1.21%) |
Mar 22, 2023 | 41.86 | 41.92 | 40.54 | 40.54 | 70,770 | -1.39(-3.31%) |
Mar 21, 2023 | 41.78 | 42.44 | 41.76 | 41.93 | 3,427,076 | +0.64(+1.54%) |
Mar 20, 2023 | 41.12 | 42.06 | 41.12 | 41.30 | 26,103 | +0.40(+0.99%) |
Mar 17, 2023 | 42.09 | 42.09 | 40.79 | 40.89 | 23,490 | -1.47(-3.48%) |
Mar 16, 2023 | 41.12 | 42.69 | 40.84 | 42.37 | 274,741 | +0.84(+2.03%) |
Mar 15, 2023 | 40.59 | 41.67 | 40.59 | 41.52 | 83,432 | -0.30(-0.72%) |
Mar 14, 2023 | 42.38 | 42.84 | 41.59 | 41.82 | 99,455 | +0.87(+2.13%) |
Mar 13, 2023 | 41.20 | 42.07 | 40.54 | 40.95 | 145,190 | -1.17(-2.78%) |
Mar 10, 2023 | 42.52 | 42.77 | 41.52 | 42.12 | 183,876 | -0.67(-1.56%) |
Mar 09, 2023 | 43.88 | 43.88 | 42.79 | 42.79 | 73,149 | -1.23(-2.80%) |
Mar 08, 2023 | 44.05 | 44.11 | 43.67 | 44.02 | 390,811 | +0.05(+0.11%) |
Mar 07, 2023 | 44.52 | 44.52 | 43.74 | 43.98 | 285,507 | -0.52(-1.18%) |
Mar 06, 2023 | 45.32 | 45.32 | 44.25 | 44.50 | 186,456 | -0.85(-1.88%) |
Mar 03, 2023 | 45.14 | 45.40 | 44.82 | 45.35 | 71,761 | +0.35(+0.78%) |
Mar 02, 2023 | 44.79 | 45.01 | 44.71 | 45.00 | 22,051 | +0.00(+0.00%) |
Mar 01, 2023 | 45.00 | 45.07 | 44.82 | 45.00 | 67,284 | -0.16(-0.36%) |
Feb 28, 2023 | 45.21 | 45.52 | 45.17 | 45.17 | 13,511 | -0.08(-0.17%) |
Feb 27, 2023 | 45.51 | 45.71 | 45.11 | 45.25 | 19,227 | -0.03(-0.06%) |
Feb 24, 2023 | 45.03 | 45.28 | 44.94 | 45.28 | 26,096 | -0.15(-0.32%) |
Feb 23, 2023 | 45.48 | 45.62 | 45.12 | 45.42 | 25,056 | +0.15(+0.32%) |
Feb 22, 2023 | 45.39 | 45.59 | 45.15 | 45.28 | 32,628 | -0.02(-0.04%) |
Feb 21, 2023 | 45.70 | 45.75 | 45.29 | 45.29 | 20,934 | -0.77(-1.66%) |
Feb 17, 2023 | 45.55 | 46.12 | 45.55 | 46.06 | 19,892 | +0.42(+0.93%) |
Feb 16, 2023 | 45.36 | 45.85 | 45.28 | 45.64 | 17,860 | -0.15(-0.33%) |
Feb 15, 2023 | 45.21 | 45.82 | 45.11 | 45.79 | 46,594 | +0.37(+0.81%) |
Feb 14, 2023 | 45.60 | 45.88 | 45.23 | 45.42 | 27,678 | -0.39(-0.85%) |
Feb 13, 2023 | 45.40 | 45.82 | 45.40 | 45.81 | 69,771 | +0.35(+0.77%) |
Feb 10, 2023 | 45.15 | 45.52 | 45.14 | 45.46 | 22,084 | +0.21(+0.47%) |
Feb 09, 2023 | 46.08 | 46.11 | 45.24 | 45.25 | 24,046 | -0.65(-1.42%) |
Feb 08, 2023 | 45.86 | 46.21 | 45.74 | 45.90 | 45,475 | -0.45(-0.96%) |
Feb 07, 2023 | 45.94 | 46.49 | 45.83 | 46.34 | 28,928 | +0.16(+0.34%) |
Feb 06, 2023 | 46.38 | 46.58 | 46.03 | 46.19 | 40,036 | -0.53(-1.14%) |
Feb 03, 2023 | 46.24 | 46.76 | 46.24 | 46.72 | 70,477 | +0.19(+0.42%) |
Feb 02, 2023 | 45.92 | 46.55 | 45.92 | 46.53 | 120,273 | +0.74(+1.61%) |
Feb 01, 2023 | 45.27 | 46.24 | 45.17 | 45.79 | 31,957 | +0.39(+0.85%) |
Jan 31, 2023 | 44.46 | 45.40 | 44.46 | 45.40 | 33,679 | +1.05(+2.38%) |
Jan 30, 2023 | 44.31 | 44.73 | 44.31 | 44.35 | 28,920 | -0.21(-0.47%) |
Jan 27, 2023 | 44.32 | 44.67 | 44.23 | 44.56 | 36,703 | +0.16(+0.35%) |
Jan 26, 2023 | 44.60 | 44.60 | 44.10 | 44.40 | 62,388 | +0.07(+0.15%) |
Jan 25, 2023 | 44.28 | 44.38 | 44.01 | 44.33 | 49,872 | -0.25(-0.57%) |
Jan 24, 2023 | 44.57 | 44.71 | 44.30 | 44.59 | 46,287 | -0.16(-0.35%) |
Jan 23, 2023 | 44.55 | 44.97 | 44.51 | 44.74 | 46,821 | +0.15(+0.33%) |
Jan 20, 2023 | 44.25 | 44.61 | 44.04 | 44.60 | 20,437 | +0.41(+0.92%) |
Jan 19, 2023 | 44.36 | 44.37 | 43.91 | 44.19 | 52,271 | -0.24(-0.55%) |
Jan 18, 2023 | 45.29 | 45.29 | 44.32 | 44.43 | 76,900 | -0.80(-1.78%) |
Jan 17, 2023 | 45.34 | 45.54 | 45.18 | 45.24 | 61,907 | -0.19(-0.43%) |
Jan 13, 2023 | 44.89 | 45.46 | 44.74 | 45.43 | 30,337 | +0.26(+0.58%) |
Jan 12, 2023 | 44.78 | 45.36 | 44.63 | 45.17 | 44,254 | +0.51(+1.15%) |
Jan 11, 2023 | 44.32 | 44.67 | 44.28 | 44.65 | 35,566 | +0.46(+1.03%) |
Jan 10, 2023 | 43.85 | 44.26 | 43.70 | 44.20 | 57,630 | +0.32(+0.73%) |
Jan 09, 2023 | 44.37 | 44.37 | 43.82 | 43.88 | 105,303 | -0.34(-0.77%) |
Jan 06, 2023 | 43.50 | 44.36 | 43.50 | 44.22 | 22,171 | +1.06(+2.45%) |
Jan 05, 2023 | 43.41 | 43.41 | 43.04 | 43.16 | 24,962 | -0.49(-1.13%) |
Jan 04, 2023 | 43.69 | 44.11 | 43.54 | 43.66 | 34,907 | +0.21(+0.49%) |
Jan 03, 2023 | 43.60 | 43.88 | 43.06 | 43.44 | 101,076 | +0.15(+0.35%) |
Dec 30, 2022 | 43.36 | 43.53 | 43.09 | 43.29 | 152,823 | -0.37(-0.85%) |
Dec 29, 2022 | 43.16 | 43.73 | 43.16 | 43.66 | 40,459 | +0.64(+1.48%) |
Dec 28, 2022 | 43.62 | 43.68 | 42.99 | 43.03 | 71,183 | -0.63(-1.44%) |
Dec 27, 2022 | 43.57 | 43.70 | 43.39 | 43.66 | 42,100 | +0.13(+0.29%) |
Dec 23, 2022 | 43.12 | 43.59 | 43.05 | 43.53 | 140,966 | +0.44(+1.01%) |
Dec 22, 2022 | 43.18 | 43.18 | 42.60 | 43.09 | 38,511 | -0.40(-0.91%) |
Dec 21, 2022 | 43.10 | 43.66 | 43.10 | 43.49 | 43,240 | +0.70(+1.63%) |
Dec 20, 2022 | 42.71 | 43.09 | 42.63 | 42.79 | 38,886 | -0.00(-0.01%) |
Dec 19, 2022 | 42.56 | 42.97 | 42.56 | 42.80 | 49,840 | +0.30(+0.70%) |
Dec 16, 2022 | 42.52 | 42.87 | 42.29 | 42.50 | 69,054 | -0.49(-1.15%) |
Dec 15, 2022 | 43.45 | 43.57 | 42.82 | 42.99 | 42,383 | -0.77(-1.76%) |
Dec 14, 2022 | 44.26 | 44.59 | 43.65 | 43.76 | 40,516 | -0.55(-1.23%) |
Dec 13, 2022 | 45.15 | 45.48 | 44.22 | 44.31 | 20,899 | -0.02(-0.04%) |
Dec 12, 2022 | 44.28 | 44.48 | 43.91 | 44.33 | 26,376 | +0.14(+0.31%) |
Dec 09, 2022 | 44.26 | 44.48 | 44.16 | 44.19 | 20,009 | -0.28(-0.62%) |
Dec 08, 2022 | 44.47 | 44.73 | 44.30 | 44.47 | 52,634 | +0.20(+0.45%) |
Dec 07, 2022 | 44.38 | 44.75 | 44.24 | 44.27 | 62,539 | -0.19(-0.43%) |
Dec 06, 2022 | 44.62 | 44.70 | 44.22 | 44.46 | 25,033 | -0.23(-0.52%) |
Dec 05, 2022 | 45.51 | 45.51 | 44.43 | 44.69 | 42,277 | -1.17(-2.55%) |
Dec 02, 2022 | 45.24 | 46.00 | 45.24 | 45.86 | 83,787 | +0.19(+0.42%) |
Dec 01, 2022 | 45.82 | 45.94 | 45.49 | 45.67 | 58,880 | -0.06(-0.13%) |
Nov 30, 2022 | 44.88 | 45.73 | 44.38 | 45.73 | 155,822 | +0.77(+1.72%) |
Nov 29, 2022 | 44.78 | 45.10 | 44.78 | 44.95 | 25,428 | +0.12(+0.26%) |
Nov 28, 2022 | 45.31 | 45.49 | 44.74 | 44.84 | 45,813 | -0.72(-1.59%) |
Nov 25, 2022 | 45.28 | 45.70 | 45.28 | 45.56 | 43,904 | +0.32(+0.70%) |
Nov 23, 2022 | 45.31 | 45.51 | 45.17 | 45.24 | 40,701 | -0.20(-0.45%) |
Nov 22, 2022 | 45.28 | 45.49 | 45.13 | 45.45 | 40,632 | +0.32(+0.71%) |
Nov 21, 2022 | 44.73 | 45.20 | 44.73 | 45.13 | 38,447 | +0.19(+0.43%) |
Nov 18, 2022 | 44.85 | 45.11 | 44.74 | 44.94 | 52,498 | +0.49(+1.11%) |
Nov 17, 2022 | 44.10 | 44.45 | 44.10 | 44.44 | 32,292 | -0.15(-0.35%) |
Nov 16, 2022 | 44.80 | 44.88 | 44.49 | 44.60 | 57,685 | -0.32(-0.71%) |
Nov 15, 2022 | 45.02 | 45.29 | 44.65 | 44.92 | 75,028 | +0.35(+0.78%) |
Nov 14, 2022 | 44.68 | 45.14 | 44.53 | 44.57 | 60,175 | -0.22(-0.50%) |
Nov 11, 2022 | 45.31 | 45.39 | 44.75 | 44.79 | 152,668 | -0.49(-1.09%) |
Nov 10, 2022 | 44.64 | 45.33 | 44.59 | 45.28 | 61,638 | +1.82(+4.18%) |
Nov 09, 2022 | 43.68 | 44.10 | 43.44 | 43.47 | 61,671 | -0.43(-0.97%) |
Nov 08, 2022 | 44.06 | 44.34 | 43.65 | 43.89 | 127,363 | -0.05(-0.11%) |
Nov 07, 2022 | 43.81 | 44.06 | 43.67 | 43.94 | 53,216 | +0.20(+0.46%) |
Nov 04, 2022 | 43.31 | 43.78 | 43.03 | 43.74 | 100,997 | +0.77(+1.80%) |
Nov 03, 2022 | 42.93 | 43.14 | 42.43 | 42.96 | 57,321 | -0.39(-0.89%) |
Nov 02, 2022 | 44.08 | 43.24 | 43.35 | 106,112 | -0.81(-1.84%) | |
Nov 01, 2022 | 44.58 | 44.58 | 44.10 | 44.16 | 45,402 | -0.17(-0.39%) |
Oct 31, 2022 | 44.00 | 44.47 | 43.96 | 44.34 | 69,317 | +0.11(+0.24%) |
Oct 28, 2022 | 43.15 | 44.26 | 43.15 | 44.23 | 76,093 | +1.18(+2.74%) |
Oct 27, 2022 | 42.94 | 43.63 | 42.94 | 43.05 | 54,877 | +0.38(+0.88%) |
Oct 26, 2022 | 42.77 | 43.16 | 42.49 | 42.67 | 45,007 | +0.00(+0.00%) |
Oct 25, 2022 | 42.01 | 42.86 | 42.01 | 42.67 | 65,026 | +0.71(+1.68%) |
Oct 24, 2022 | 41.79 | 42.12 | 41.66 | 41.97 | 43,968 | +0.42(+1.00%) |
Oct 21, 2022 | 40.88 | 41.71 | 40.88 | 41.55 | 79,364 | +0.82(+2.02%) |
Oct 20, 2022 | 41.37 | 41.60 | 40.56 | 40.73 | 74,593 | -0.67(-1.61%) |
Oct 19, 2022 | 41.42 | 41.70 | 40.92 | 41.40 | 115,413 | -0.35(-0.83%) |
Oct 18, 2022 | 42.07 | 42.34 | 41.54 | 41.75 | 134,841 | +0.22(+0.54%) |
Oct 17, 2022 | 41.25 | 41.62 | 41.25 | 41.53 | 63,829 | +0.85(+2.09%) |
Oct 14, 2022 | 41.42 | 41.61 | 40.62 | 40.67 | 73,160 | -0.49(-1.20%) |
Oct 13, 2022 | 39.43 | 41.31 | 39.30 | 41.17 | 77,290 | +1.23(+3.07%) |
Oct 12, 2022 | 40.00 | 40.24 | 39.75 | 39.94 | 90,704 | -0.10(-0.24%) |
Oct 11, 2022 | 39.53 | 40.21 | 39.49 | 40.04 | 72,544 | +0.38(+0.95%) |
Oct 10, 2022 | 39.56 | 39.95 | 39.54 | 39.66 | 65,372 | +0.24(+0.61%) |
Oct 07, 2022 | 39.86 | 39.86 | 39.30 | 39.42 | 68,855 | -0.72(-1.81%) |
Oct 06, 2022 | 40.38 | 40.46 | 40.04 | 40.14 | 30,451 | -0.32(-0.79%) |
Oct 05, 2022 | 40.67 | 40.75 | 40.16 | 40.46 | 44,942 | -0.60(-1.46%) |
Oct 04, 2022 | 40.39 | 41.18 | 40.39 | 41.06 | 111,450 | +1.14(+2.86%) |
Oct 03, 2022 | 39.61 | 40.09 | 39.38 | 39.92 | 78,603 | +0.72(+1.85%) |
Sep 30, 2022 | 39.45 | 39.96 | 39.20 | 39.20 | 128,872 | -0.23(-0.59%) |
Sep 29, 2022 | 39.86 | 39.86 | 39.17 | 39.43 | 43,371 | -0.78(-1.95%) |
Sep 28, 2022 | 39.78 | 40.50 | 39.58 | 40.21 | 61,434 | +0.65(+1.64%) |
Sep 27, 2022 | 40.44 | 40.47 | 39.43 | 39.56 | 188,088 | -0.63(-1.56%) |
Sep 26, 2022 | 40.65 | 40.99 | 40.02 | 40.19 | 95,313 | -0.66(-1.61%) |
Sep 23, 2022 | 41.11 | 41.11 | 40.39 | 40.85 | 69,197 | -0.57(-1.38%) |
Sep 22, 2022 | 41.90 | 41.90 | 41.27 | 41.42 | 28,550 | -0.59(-1.40%) |
Sep 21, 2022 | 42.55 | 42.79 | 41.98 | 42.01 | 98,577 | -0.25(-0.59%) |
Sep 20, 2022 | 42.29 | 42.33 | 41.95 | 42.26 | 30,267 | -0.33(-0.77%) |
Sep 19, 2022 | 41.90 | 42.62 | 41.90 | 42.59 | 78,268 | +0.44(+1.04%) |
Sep 16, 2022 | 41.69 | 42.15 | 41.52 | 42.15 | 33,460 | +0.09(+0.20%) |
Sep 15, 2022 | 42.08 | 42.42 | 41.98 | 42.06 | 57,362 | -0.14(-0.34%) |
Sep 14, 2022 | 42.26 | 42.26 | 41.91 | 42.21 | 160,874 | +0.01(+0.02%) |
Sep 13, 2022 | 42.96 | 43.01 | 42.05 | 42.20 | 85,501 | -1.35(-3.09%) |
Sep 12, 2022 | 43.30 | 43.58 | 43.30 | 43.54 | 53,719 | +0.49(+1.13%) |
Sep 09, 2022 | 42.78 | 43.13 | 42.70 | 43.06 | 48,845 | +0.55(+1.30%) |
Sep 08, 2022 | 42.20 | 42.54 | 41.90 | 42.50 | 50,843 | +0.08(+0.18%) |
Sep 07, 2022 | 41.88 | 42.47 | 41.88 | 42.43 | 40,903 | +0.50(+1.18%) |
Sep 06, 2022 | 42.55 | 42.55 | 41.74 | 41.93 | 69,340 | -0.51(-1.19%) |
Sep 02, 2022 | 43.07 | 43.26 | 42.28 | 42.44 | 81,229 | -0.32(-0.76%) |
Sep 01, 2022 | 42.86 | 43.04 | 42.52 | 42.76 | 52,829 | -0.32(-0.73%) |
Aug 31, 2022 | 43.51 | 43.51 | 43.05 | 43.08 | 55,551 | -0.39(-0.90%) |
Aug 30, 2022 | 43.87 | 43.87 | 43.37 | 43.47 | 67,167 | -0.37(-0.85%) |
Aug 29, 2022 | 44.16 | 44.17 | 43.79 | 43.84 | 95,622 | -0.46(-1.04%) |
Aug 26, 2022 | 45.15 | 45.15 | 44.24 | 44.30 | 50,702 | -0.82(-1.82%) |
Aug 25, 2022 | 44.58 | 45.17 | 44.57 | 45.12 | 40,962 | +0.65(+1.46%) |
Aug 24, 2022 | 44.56 | 44.80 | 44.37 | 44.47 | 42,207 | -0.14(-0.32%) |
Aug 23, 2022 | 45.05 | 45.10 | 44.60 | 44.61 | 40,658 | -0.41(-0.91%) |
Aug 22, 2022 | 45.60 | 45.60 | 44.94 | 45.03 | 28,301 | -0.95(-2.06%) |
Aug 19, 2022 | 46.15 | 46.22 | 45.82 | 45.97 | 24,656 | -0.48(-1.03%) |
Aug 18, 2022 | 46.43 | 46.55 | 46.23 | 46.45 | 59,179 | +0.12(+0.27%) |
Aug 17, 2022 | 46.41 | 46.41 | 46.07 | 46.32 | 27,046 | -0.36(-0.78%) |
Aug 16, 2022 | 46.44 | 46.76 | 46.39 | 46.69 | 27,399 | +0.21(+0.45%) |
Aug 15, 2022 | 45.99 | 46.51 | 45.99 | 46.48 | 47,932 | +0.28(+0.60%) |
Aug 12, 2022 | 45.60 | 46.21 | 45.60 | 46.20 | 53,219 | +0.75(+1.64%) |
Aug 11, 2022 | 45.43 | 45.69 | 45.41 | 45.46 | 60,125 | +0.24(+0.53%) |
Aug 10, 2022 | 45.24 | 45.40 | 45.16 | 45.22 | 32,302 | +0.44(+0.98%) |
Aug 09, 2022 | 44.74 | 44.81 | 44.58 | 44.78 | 54,633 | -0.04(-0.09%) |
Aug 08, 2022 | 44.90 | 45.12 | 44.68 | 44.81 | 54,378 | +0.11(+0.24%) |
Aug 05, 2022 | 44.45 | 44.72 | 44.41 | 44.71 | 30,707 | +0.02(+0.04%) |
Aug 04, 2022 | 45.00 | 45.14 | 44.60 | 44.69 | 49,799 | -0.36(-0.81%) |
Aug 03, 2022 | 45.21 | 45.21 | 44.81 | 45.05 | 114,098 | -0.06(-0.13%) |
Aug 02, 2022 | 45.57 | 45.57 | 45.10 | 45.11 | 57,196 | -0.63(-1.38%) |