Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 38.18 | 38.18 | 38.18 | 38.18 | 0 | -0.11(-0.29%) |
Feb 27, 2023 | 38.32 | 38.32 | 38.29 | 38.29 | 1,167 | -0.29(-0.74%) |
Feb 24, 2023 | 38.58 | 38.58 | 38.58 | 38.58 | 100 | +0.04(+0.10%) |
Feb 23, 2023 | 38.56 | 38.56 | 38.54 | 38.54 | 434 | -0.07(-0.18%) |
Feb 22, 2023 | 38.53 | 38.61 | 38.53 | 38.61 | 1,049 | +0.27(+0.71%) |
Feb 21, 2023 | 38.34 | 38.34 | 38.34 | 38.34 | 234 | +0.08(+0.21%) |
Feb 17, 2023 | 38.26 | 38.26 | 38.26 | 38.26 | 100 | +0.02(+0.04%) |
Feb 16, 2023 | 38.27 | 38.27 | 38.24 | 38.24 | 363 | -0.01(-0.01%) |
Feb 15, 2023 | 38.23 | 38.28 | 38.23 | 38.25 | 15,338 | +0.02(+0.06%) |
Feb 14, 2023 | 38.19 | 38.23 | 38.19 | 38.23 | 211 | +0.02(+0.06%) |
Feb 13, 2023 | 38.22 | 38.22 | 38.20 | 38.20 | 200 | +0.07(+0.17%) |
Feb 10, 2023 | 38.15 | 38.16 | 38.13 | 38.14 | 500 | +0.05(+0.14%) |
Feb 09, 2023 | 38.15 | 38.15 | 38.09 | 38.09 | 2,394 | -0.03(-0.09%) |
Feb 08, 2023 | 38.00 | 38.13 | 38.00 | 38.12 | 1,824 | +0.00(+0.00%) |
Feb 07, 2023 | 38.09 | 38.12 | 38.05 | 38.12 | 2,411 | +0.05(+0.13%) |
Feb 06, 2023 | 38.08 | 38.08 | 38.03 | 38.07 | 3,303 | -0.10(-0.27%) |
Feb 03, 2023 | 38.20 | 38.22 | 38.17 | 38.18 | 801 | -0.13(-0.33%) |
Feb 02, 2023 | 38.28 | 38.30 | 38.22 | 38.30 | 490 | +0.04(+0.11%) |
Feb 01, 2023 | 38.27 | 38.29 | 38.19 | 38.26 | 1,425 | +0.02(+0.06%) |
Jan 31, 2023 | 38.24 | 38.30 | 38.20 | 38.24 | 1,405 | +0.04(+0.12%) |
Jan 30, 2023 | 38.19 | 38.19 | 38.19 | 38.19 | 474 | -0.02(-0.05%) |
Jan 27, 2023 | 38.23 | 38.24 | 38.21 | 38.21 | 715 | -0.06(-0.16%) |
Jan 26, 2023 | 38.27 | 38.27 | 38.27 | 38.27 | 2 | -0.04(-0.10%) |
Jan 25, 2023 | 38.35 | 38.35 | 38.31 | 38.31 | 538 | -0.01(-0.03%) |
Jan 24, 2023 | 38.49 | 38.49 | 38.30 | 38.32 | 1,130 | -0.06(-0.15%) |
Jan 23, 2023 | 38.33 | 38.38 | 38.33 | 38.38 | 518 | +0.05(+0.13%) |
Jan 20, 2023 | 38.20 | 38.33 | 38.18 | 38.33 | 5,462 | +0.06(+0.17%) |
Jan 19, 2023 | 38.27 | 38.27 | 38.27 | 38.27 | 42 | -0.04(-0.12%) |
Jan 18, 2023 | 38.37 | 38.37 | 38.31 | 38.31 | 2,016 | -0.06(-0.15%) |
Jan 17, 2023 | 38.37 | 38.42 | 38.34 | 38.37 | 4,338 | -0.04(-0.09%) |
Jan 13, 2023 | 38.52 | 38.54 | 38.41 | 38.41 | 4,761 | -0.14(-0.37%) |
Jan 12, 2023 | 38.51 | 38.55 | 38.49 | 38.55 | 7,107 | -0.04(-0.10%) |
Jan 11, 2023 | 38.56 | 38.62 | 38.56 | 38.59 | 1,364 | -0.02(-0.06%) |
Jan 10, 2023 | 38.57 | 38.61 | 38.37 | 38.61 | 11,943 | -0.32(-0.82%) |
Jan 09, 2023 | 39.03 | 39.03 | 38.93 | 38.93 | 831 | -0.04(-0.10%) |
Jan 06, 2023 | 38.97 | 38.97 | 38.97 | 38.97 | 100 | +0.04(+0.09%) |
Jan 05, 2023 | 38.96 | 39.03 | 38.90 | 38.93 | 12,164 | -0.03(-0.09%) |
Jan 04, 2023 | 39.01 | 39.01 | 38.95 | 38.97 | 959 | -0.10(-0.26%) |
Jan 03, 2023 | 39.16 | 39.16 | 39.00 | 39.06 | 23,883 | -0.05(-0.14%) |
Dec 30, 2022 | 39.35 | 39.35 | 39.12 | 39.12 | 1,268 | +0.01(+0.04%) |
Dec 29, 2022 | 39.06 | 39.11 | 39.06 | 39.11 | 1,139 | +0.02(+0.06%) |
Dec 28, 2022 | 39.02 | 39.08 | 39.01 | 39.08 | 1,966 | +0.13(+0.33%) |
Dec 27, 2022 | 38.94 | 38.95 | 38.93 | 38.95 | 756 | +0.01(+0.01%) |
Dec 23, 2022 | 38.95 | 38.95 | 38.95 | 38.95 | 165 | +0.05(+0.12%) |
Dec 22, 2022 | 38.61 | 38.99 | 35.99 | 38.90 | 6,444 | -0.30(-0.76%) |
Dec 21, 2022 | 39.17 | 39.20 | 39.17 | 39.20 | 4,196 | +0.12(+0.31%) |
Dec 20, 2022 | 39.09 | 39.10 | 39.06 | 39.08 | 3,389 | -0.06(-0.15%) |
Dec 19, 2022 | 39.17 | 39.17 | 39.14 | 39.14 | 967 | -0.06(-0.16%) |
Dec 16, 2022 | 39.20 | 39.21 | 39.18 | 39.20 | 808 | -0.08(-0.21%) |
Dec 15, 2022 | 39.38 | 39.38 | 39.21 | 39.28 | 829 | +0.03(+0.07%) |
Dec 14, 2022 | 39.27 | 39.27 | 39.26 | 39.26 | 1,580 | -0.05(-0.14%) |
Dec 13, 2022 | 39.26 | 39.31 | 39.26 | 39.31 | 4,920 | -0.02(-0.06%) |
Dec 12, 2022 | 39.26 | 39.34 | 39.26 | 39.34 | 1,792 | +0.05(+0.13%) |
Dec 09, 2022 | 39.30 | 39.34 | 39.23 | 39.28 | 2,548 | +0.07(+0.17%) |
Dec 08, 2022 | 39.20 | 39.30 | 39.20 | 39.22 | 4,605 | -0.00(-0.01%) |
Dec 07, 2022 | 39.40 | 39.40 | 39.13 | 39.22 | 10,355 | -0.07(-0.18%) |
Dec 06, 2022 | 39.09 | 39.30 | 39.09 | 39.29 | 834 | -0.06(-0.15%) |
Dec 05, 2022 | 39.28 | 39.35 | 39.28 | 39.35 | 4,938 | +0.06(+0.16%) |
Dec 02, 2022 | 39.28 | 39.32 | 39.28 | 39.29 | 673 | +0.03(+0.09%) |
Dec 01, 2022 | 39.28 | 39.31 | 39.23 | 39.25 | 2,886 | +0.07(+0.19%) |
Nov 30, 2022 | 39.08 | 39.18 | 39.05 | 39.18 | 136,193 | +0.05(+0.13%) |
Nov 29, 2022 | 39.12 | 39.15 | 39.12 | 39.13 | 1,119 | +0.04(+0.10%) |
Nov 28, 2022 | 39.07 | 39.20 | 39.07 | 39.09 | 2,046 | -0.14(-0.35%) |
Nov 25, 2022 | 39.20 | 39.23 | 39.20 | 39.23 | 516 | +0.01(+0.01%) |
Nov 23, 2022 | 39.21 | 39.22 | 39.21 | 39.22 | 215 | +0.03(+0.08%) |
Nov 22, 2022 | 39.14 | 39.25 | 39.13 | 39.19 | 583 | +0.08(+0.21%) |
Nov 21, 2022 | 39.11 | 39.11 | 39.11 | 39.11 | 100 | -0.07(-0.18%) |
Nov 18, 2022 | 39.21 | 39.21 | 39.09 | 39.18 | 35,511 | +0.08(+0.22%) |
Nov 17, 2022 | 39.19 | 39.19 | 39.10 | 39.10 | 878 | -0.05(-0.13%) |
Nov 16, 2022 | 39.15 | 39.15 | 39.15 | 39.15 | 56 | -0.01(-0.03%) |
Nov 15, 2022 | 39.46 | 39.46 | 39.13 | 39.16 | 21,065 | +0.03(+0.07%) |
Nov 14, 2022 | 39.12 | 39.13 | 39.09 | 39.13 | 1,226 | +0.06(+0.16%) |
Nov 11, 2022 | 39.07 | 39.07 | 39.07 | 39.07 | 115 | +0.02(+0.05%) |
Nov 10, 2022 | 39.11 | 39.11 | 38.99 | 39.05 | 1,077 | +0.05(+0.12%) |
Nov 09, 2022 | 39.00 | 39.00 | 39.00 | 39.00 | 55 | -0.05(-0.14%) |
Nov 08, 2022 | 39.06 | 39.06 | 39.06 | 39.06 | 235 | -0.07(-0.17%) |
Nov 07, 2022 | 39.13 | 39.13 | 39.13 | 39.13 | 1 | +0.06(+0.16%) |
Nov 04, 2022 | 39.21 | 39.21 | 39.06 | 39.06 | 24,949 | -0.16(-0.40%) |
Nov 03, 2022 | 39.31 | 39.31 | 39.22 | 39.22 | 1,336 | -0.30(-0.76%) |
Nov 02, 2022 | 39.82 | 39.50 | 39.52 | 2,799 | -0.49(-1.23%) | |
Nov 01, 2022 | 40.01 | 40.01 | 40.01 | 40.01 | 133 | -0.04(-0.11%) |
Oct 31, 2022 | 40.05 | 40.05 | 40.05 | 40.05 | 7 | +0.03(+0.08%) |
Oct 28, 2022 | 39.93 | 40.03 | 39.93 | 40.02 | 30,873 | +0.03(+0.06%) |
Oct 27, 2022 | 39.98 | 40.00 | 39.98 | 40.00 | 175 | +0.07(+0.17%) |
Oct 26, 2022 | 40.22 | 40.22 | 39.93 | 39.93 | 3,016 | -0.10(-0.25%) |
Oct 25, 2022 | 39.96 | 40.03 | 39.96 | 40.03 | 677 | +0.08(+0.19%) |
Oct 24, 2022 | 39.92 | 39.97 | 39.91 | 39.95 | 6,088 | -0.00(-0.01%) |
Oct 21, 2022 | 39.96 | 39.96 | 39.93 | 39.96 | 392 | +0.08(+0.19%) |
Oct 20, 2022 | 39.88 | 39.88 | 39.88 | 39.88 | 224 | +0.03(+0.08%) |
Oct 19, 2022 | 39.86 | 39.86 | 39.78 | 39.85 | 620 | -0.08(-0.21%) |
Oct 18, 2022 | 39.77 | 39.94 | 39.77 | 39.94 | 4,666 | +0.09(+0.23%) |
Oct 17, 2022 | 39.92 | 39.92 | 39.84 | 39.84 | 3,047 | +0.06(+0.15%) |
Oct 14, 2022 | 39.82 | 39.82 | 39.78 | 39.78 | 757 | -0.06(-0.14%) |
Oct 13, 2022 | 39.72 | 39.84 | 39.72 | 39.84 | 765 | +0.09(+0.23%) |
Oct 12, 2022 | 39.80 | 39.80 | 39.75 | 39.75 | 293 | +0.11(+0.27%) |
Oct 11, 2022 | 39.92 | 39.92 | 39.63 | 39.64 | 11,244 | -0.18(-0.45%) |
Oct 10, 2022 | 39.66 | 39.86 | 39.66 | 39.82 | 17,565 | -0.07(-0.18%) |
Oct 07, 2022 | 39.86 | 39.89 | 39.86 | 39.89 | 267 | +0.01(+0.03%) |
Oct 06, 2022 | 39.90 | 39.91 | 39.88 | 39.88 | 1,181 | +0.15(+0.38%) |
Oct 05, 2022 | 39.56 | 39.79 | 39.56 | 39.73 | 5,195 | -0.29(-0.73%) |
Oct 04, 2022 | 40.05 | 40.08 | 40.02 | 40.02 | 1,765 | +0.07(+0.18%) |
Oct 03, 2022 | 39.57 | 39.97 | 39.57 | 39.95 | 3,141 | +0.10(+0.25%) |
Sep 30, 2022 | 39.73 | 39.88 | 39.73 | 39.85 | 25,037 | -0.00(-0.00%) |
Sep 29, 2022 | 39.74 | 39.85 | 39.74 | 39.85 | 200 | -0.04(-0.10%) |
Sep 28, 2022 | 39.88 | 39.91 | 39.88 | 39.89 | 512 | +0.12(+0.31%) |
Sep 27, 2022 | 39.78 | 39.78 | 39.73 | 39.77 | 246 | -0.03(-0.08%) |
Sep 26, 2022 | 39.76 | 39.84 | 39.76 | 39.80 | 429 | -0.11(-0.27%) |
Sep 23, 2022 | 39.95 | 39.95 | 39.90 | 39.91 | 1,399 | -0.16(-0.41%) |
Sep 22, 2022 | 40.07 | 40.08 | 40.04 | 40.07 | 3,581 | +0.03(+0.08%) |
Sep 21, 2022 | 40.04 | 40.04 | 40.04 | 40.04 | 212 | -0.03(-0.07%) |
Sep 20, 2022 | 40.09 | 40.12 | 39.98 | 40.07 | 7,475 | +0.01(+0.02%) |
Sep 19, 2022 | 40.06 | 40.06 | 40.06 | 40.06 | 307 | +0.05(+0.12%) |
Sep 16, 2022 | 40.01 | 40.01 | 40.01 | 40.01 | 137 | -0.07(-0.17%) |
Sep 15, 2022 | 39.94 | 40.12 | 39.94 | 40.08 | 2,791 | -0.05(-0.11%) |
Sep 14, 2022 | 40.07 | 40.16 | 40.07 | 40.13 | 2,348 | -0.09(-0.23%) |
Sep 13, 2022 | 40.12 | 40.25 | 40.12 | 40.22 | 3,331 | +0.04(+0.09%) |
Sep 12, 2022 | 40.22 | 40.22 | 40.18 | 40.18 | 854 | -0.07(-0.17%) |
Sep 09, 2022 | 40.25 | 40.25 | 40.25 | 40.25 | 363 | +0.07(+0.19%) |
Sep 08, 2022 | 40.12 | 40.18 | 40.07 | 40.18 | 1,643 | +0.16(+0.41%) |
Sep 07, 2022 | 40.04 | 40.07 | 39.98 | 40.01 | 12,883 | +0.05(+0.13%) |
Sep 06, 2022 | 39.81 | 39.96 | 39.80 | 39.96 | 1,085 | -0.08(-0.20%) |
Sep 02, 2022 | 40.09 | 40.09 | 39.95 | 40.04 | 3,261 | +0.01(+0.02%) |
Sep 01, 2022 | 39.85 | 40.04 | 39.85 | 40.03 | 11,014 | -0.08(-0.20%) |
Aug 31, 2022 | 40.10 | 40.11 | 40.10 | 40.11 | 2,357 | -0.05(-0.13%) |
Aug 30, 2022 | 40.10 | 40.17 | 40.10 | 40.17 | 139 | -0.03(-0.09%) |
Aug 29, 2022 | 40.20 | 40.20 | 40.20 | 40.20 | 311 | -0.00(-0.01%) |
Aug 26, 2022 | 40.16 | 40.20 | 40.16 | 40.20 | 329 | -0.07(-0.16%) |
Aug 25, 2022 | 40.20 | 40.27 | 40.16 | 40.27 | 10,381 | +0.10(+0.25%) |
Aug 24, 2022 | 40.19 | 40.20 | 40.17 | 40.17 | 8,856 | -0.02(-0.05%) |
Aug 23, 2022 | 40.18 | 40.19 | 40.13 | 40.19 | 713 | -0.06(-0.16%) |
Aug 22, 2022 | 40.03 | 40.25 | 40.03 | 40.25 | 3,355 | -0.07(-0.18%) |
Aug 19, 2022 | 40.33 | 40.33 | 40.33 | 40.33 | 100 | -0.04(-0.09%) |
Aug 18, 2022 | 40.13 | 40.44 | 40.13 | 40.36 | 4,061 | +0.06(+0.15%) |
Aug 17, 2022 | 40.38 | 40.38 | 40.26 | 40.30 | 3,278 | -0.04(-0.10%) |
Aug 16, 2022 | 40.31 | 40.34 | 40.30 | 40.34 | 2,731 | -0.02(-0.05%) |
Aug 15, 2022 | 40.38 | 40.42 | 40.36 | 40.36 | 5,493 | +0.06(+0.15%) |
Aug 12, 2022 | 40.30 | 40.33 | 40.29 | 40.30 | 7,531 | +0.00(+0.00%) |
Aug 11, 2022 | 40.27 | 40.90 | 40.26 | 40.30 | 9,594 | +0.09(+0.23%) |
Aug 10, 2022 | 40.20 | 40.21 | 40.20 | 40.21 | 864 | +0.09(+0.23%) |
Aug 09, 2022 | 40.11 | 40.11 | 40.11 | 40.11 | 93 | +0.17(+0.43%) |
Aug 08, 2022 | 40.00 | 40.00 | 39.92 | 39.94 | 595 | +0.05(+0.13%) |
Aug 05, 2022 | 40.01 | 40.02 | 39.89 | 39.89 | 468 | -0.05(-0.12%) |
Aug 04, 2022 | 40.06 | 40.06 | 39.94 | 39.94 | 2,552 | -0.04(-0.10%) |
Aug 03, 2022 | 39.98 | 39.98 | 39.98 | 39.98 | 4,924 | +0.08(+0.19%) |
Aug 02, 2022 | 39.88 | 39.90 | 39.88 | 39.90 | 497 | +0.06(+0.15%) |
Aug 01, 2022 | 39.91 | 39.91 | 39.84 | 39.84 | 18,154 | -0.04(-0.11%) |
Jul 29, 2022 | 40.15 | 40.15 | 39.88 | 39.88 | 1,862 | -0.15(-0.36%) |
Jul 28, 2022 | 40.07 | 40.10 | 40.02 | 40.03 | 36,853 | -0.12(-0.30%) |
Jul 27, 2022 | 39.88 | 40.15 | 39.88 | 40.15 | 1,411 | +0.10(+0.25%) |
Jul 26, 2022 | 40.07 | 40.11 | 40.05 | 40.05 | 1,055 | -0.01(-0.03%) |
Jul 25, 2022 | 40.21 | 40.21 | 40.06 | 40.06 | 3,866 | +0.05(+0.12%) |
Jul 22, 2022 | 39.99 | 40.04 | 39.93 | 40.01 | 18,123 | -0.03(-0.06%) |
Jul 21, 2022 | 39.78 | 40.04 | 39.78 | 40.04 | 708 | -0.03(-0.06%) |
Jul 20, 2022 | 40.07 | 40.13 | 40.07 | 40.07 | 6,148 | +0.12(+0.29%) |
Jul 19, 2022 | 39.99 | 40.04 | 39.89 | 39.95 | 2,634 | +0.02(+0.05%) |
Jul 18, 2022 | 39.70 | 40.02 | 39.70 | 39.93 | 2,291 | +0.05(+0.13%) |
Jul 15, 2022 | 39.87 | 39.90 | 39.79 | 39.88 | 4,716 | +0.26(+0.65%) |
Jul 14, 2022 | 39.54 | 39.64 | 39.50 | 39.62 | 2,477 | -0.09(-0.22%) |
Jul 13, 2022 | 39.20 | 39.76 | 39.20 | 39.71 | 5,927 | +0.06(+0.15%) |
Jul 12, 2022 | 39.76 | 39.77 | 39.60 | 39.65 | 1,195,442 | -0.16(-0.39%) |
Jul 11, 2022 | 40.08 | 40.08 | 39.75 | 39.81 | 13,122 | -0.30(-0.76%) |
Jul 08, 2022 | 40.11 | 40.13 | 40.06 | 40.11 | 8,247 | -0.04(-0.10%) |
Jul 07, 2022 | 40.09 | 40.16 | 40.00 | 40.15 | 3,194 | +0.02(+0.06%) |
Jul 06, 2022 | 39.93 | 40.13 | 39.93 | 40.13 | 4,502 | +0.15(+0.37%) |
Jul 05, 2022 | 40.28 | 40.28 | 39.89 | 39.98 | 3,471 | -0.21(-0.52%) |
Jul 01, 2022 | 40.27 | 40.28 | 40.06 | 40.19 | 2,434 | +0.02(+0.06%) |
Jun 30, 2022 | 40.23 | 40.23 | 40.00 | 40.17 | 7,987 | +0.07(+0.17%) |
Jun 29, 2022 | 40.43 | 40.43 | 40.03 | 40.10 | 5,807 | -0.00(-0.01%) |
Jun 28, 2022 | 40.19 | 40.22 | 39.97 | 40.10 | 11,214 | -0.04(-0.10%) |
Jun 27, 2022 | 40.09 | 40.21 | 40.01 | 40.14 | 3,256 | -0.05(-0.12%) |
Jun 24, 2022 | 40.10 | 40.21 | 39.98 | 40.19 | 9,498 | +0.28(+0.70%) |
Jun 23, 2022 | 39.83 | 40.03 | 39.78 | 39.91 | 28,781 | +0.13(+0.34%) |
Jun 22, 2022 | 39.86 | 39.91 | 39.69 | 39.78 | 3,946 | +0.06(+0.16%) |
Jun 21, 2022 | 39.49 | 39.88 | 39.49 | 39.72 | 8,569 | +0.15(+0.38%) |
Jun 17, 2022 | 39.47 | 39.60 | 39.31 | 39.57 | 12,960 | +0.22(+0.55%) |
Jun 16, 2022 | 39.58 | 39.58 | 39.35 | 39.35 | 6,150 | -0.25(-0.64%) |
Jun 15, 2022 | 39.62 | 39.66 | 39.48 | 39.60 | 5,343 | -0.06(-0.16%) |
Jun 14, 2022 | 39.77 | 39.77 | 39.57 | 39.66 | 45,789 | +0.03(+0.08%) |
Jun 13, 2022 | 39.76 | 39.76 | 39.56 | 39.63 | 3,407 | -0.35(-0.88%) |
Jun 10, 2022 | 40.03 | 40.09 | 39.99 | 39.99 | 6,233 | -0.09(-0.23%) |
Jun 09, 2022 | 40.21 | 40.26 | 40.08 | 40.08 | 12,398 | -0.17(-0.42%) |
Jun 08, 2022 | 40.29 | 40.36 | 40.25 | 40.25 | 5,720 | -0.11(-0.27%) |
Jun 07, 2022 | 40.27 | 40.37 | 40.27 | 40.36 | 5,640 | +0.02(+0.06%) |
Jun 06, 2022 | 40.30 | 40.40 | 40.29 | 40.34 | 4,255 | -0.16(-0.39%) |
Jun 03, 2022 | 40.52 | 40.52 | 40.46 | 40.49 | 2,693 | -0.01(-0.01%) |
Jun 02, 2022 | 40.35 | 40.50 | 40.22 | 40.50 | 4,287 | +0.29(+0.73%) |
Jun 01, 2022 | 40.32 | 40.32 | 40.21 | 40.21 | 9,732 | -0.16(-0.40%) |
May 31, 2022 | 40.04 | 40.42 | 40.04 | 40.37 | 17,554 | +0.05(+0.11%) |
May 27, 2022 | 40.37 | 40.40 | 40.27 | 40.32 | 3,201 | -0.03(-0.07%) |
May 26, 2022 | 40.33 | 40.44 | 40.28 | 40.35 | 4,569 | +0.16(+0.40%) |
May 25, 2022 | 40.17 | 40.23 | 40.02 | 40.19 | 60,698 | +0.20(+0.49%) |
May 24, 2022 | 39.98 | 40.00 | 39.89 | 39.99 | 5,789 | -0.13(-0.32%) |
May 23, 2022 | 39.67 | 40.17 | 39.67 | 40.12 | 11,981 | +0.22(+0.55%) |
May 20, 2022 | 39.90 | 39.90 | 39.71 | 39.90 | 12,546 | +0.05(+0.13%) |
May 19, 2022 | 39.79 | 39.92 | 39.79 | 39.85 | 6,638 | +0.00(+0.00%) |
May 18, 2022 | 39.87 | 39.87 | 39.73 | 39.84 | 11,139 | -0.11(-0.27%) |
May 17, 2022 | 39.44 | 39.99 | 39.44 | 39.95 | 8,208 | +0.29(+0.74%) |
May 16, 2022 | 39.67 | 39.72 | 39.60 | 39.66 | 6,533 | -0.02(-0.04%) |
May 13, 2022 | 39.65 | 39.75 | 39.63 | 39.67 | 6,466 | -0.12(-0.29%) |
May 12, 2022 | 39.97 | 39.97 | 39.62 | 39.79 | 10,870 | -0.12(-0.29%) |
May 11, 2022 | 40.09 | 40.13 | 39.88 | 39.91 | 8,345 | -0.18(-0.44%) |
May 10, 2022 | 40.15 | 40.22 | 39.93 | 40.08 | 12,313 | +0.05(+0.13%) |
May 09, 2022 | 40.25 | 40.28 | 39.91 | 40.03 | 10,144 | -0.42(-1.04%) |
May 06, 2022 | 40.57 | 40.58 | 40.45 | 40.45 | 4,642 | -0.13(-0.32%) |
May 05, 2022 | 40.60 | 40.60 | 40.47 | 40.58 | 3,345 | -0.16(-0.40%) |
May 04, 2022 | 40.80 | 40.80 | 40.66 | 40.74 | 4,197 | +0.05(+0.13%) |
May 03, 2022 | 40.58 | 40.84 | 40.50 | 40.69 | 14,258 | +0.20(+0.49%) |
May 02, 2022 | 40.53 | 40.58 | 40.38 | 40.49 | 61,156 | -0.03(-0.08%) |
Apr 29, 2022 | 40.75 | 40.77 | 40.52 | 40.52 | 30,801 | -0.37(-0.91%) |
Apr 28, 2022 | 40.80 | 40.96 | 40.80 | 40.90 | 7,572 | +0.05(+0.13%) |
Apr 27, 2022 | 40.81 | 40.85 | 40.76 | 40.84 | 12,094 | +0.11(+0.27%) |
Apr 26, 2022 | 40.91 | 40.91 | 40.73 | 40.73 | 4,457 | -0.09(-0.22%) |
Apr 25, 2022 | 40.76 | 40.86 | 40.76 | 40.82 | 3,325 | -0.01(-0.02%) |
Apr 22, 2022 | 40.90 | 40.99 | 40.83 | 40.83 | 7,768 | -0.08(-0.19%) |
Apr 21, 2022 | 40.99 | 40.99 | 40.86 | 40.91 | 5,675 | -0.09(-0.22%) |
Apr 20, 2022 | 40.99 | 41.10 | 40.99 | 41.00 | 6,672 | +0.01(+0.01%) |
Apr 19, 2022 | 40.88 | 41.07 | 40.84 | 40.99 | 15,896 | +0.16(+0.39%) |
Apr 18, 2022 | 40.82 | 40.86 | 40.71 | 40.83 | 21,577 | -0.05(-0.12%) |
Apr 14, 2022 | 40.79 | 40.94 | 40.79 | 40.88 | 6,516 | +0.03(+0.08%) |
Apr 13, 2022 | 40.92 | 40.93 | 40.84 | 40.85 | 5,431 | +0.03(+0.07%) |
Apr 12, 2022 | 40.77 | 40.90 | 40.69 | 40.82 | 10,444 | -0.13(-0.31%) |
Apr 11, 2022 | 41.14 | 41.14 | 40.92 | 40.95 | 10,539 | -0.14(-0.34%) |
Apr 08, 2022 | 41.08 | 41.18 | 41.06 | 41.09 | 10,108 | -0.05(-0.12%) |
Apr 07, 2022 | 41.03 | 41.18 | 40.96 | 41.14 | 9,207 | +0.08(+0.20%) |
Apr 06, 2022 | 41.02 | 41.16 | 40.81 | 41.06 | 11,229 | +0.11(+0.27%) |
Apr 05, 2022 | 40.87 | 40.95 | 40.73 | 40.95 | 16,864 | +0.07(+0.16%) |
Apr 04, 2022 | 40.81 | 40.92 | 40.73 | 40.88 | 5,823 | +0.08(+0.20%) |
Apr 01, 2022 | 40.88 | 40.88 | 40.75 | 40.80 | 3,271 | +0.05(+0.12%) |
Mar 31, 2022 | 40.83 | 40.86 | 40.68 | 40.75 | 4,129 | +0.03(+0.06%) |
Mar 30, 2022 | 40.60 | 40.80 | 40.60 | 40.73 | 11,769 | -0.05(-0.11%) |
Mar 29, 2022 | 40.82 | 40.83 | 40.67 | 40.77 | 5,439 | +0.11(+0.28%) |
Mar 28, 2022 | 40.47 | 40.72 | 40.47 | 40.66 | 3,437 | -0.00(-0.01%) |
Mar 25, 2022 | 40.58 | 40.73 | 40.56 | 40.66 | 5,881 | +0.02(+0.06%) |
Mar 24, 2022 | 40.27 | 40.72 | 40.27 | 40.64 | 4,968 | +0.07(+0.16%) |
Mar 23, 2022 | 40.52 | 40.59 | 40.50 | 40.57 | 8,324 | -0.01(-0.01%) |
Mar 22, 2022 | 40.60 | 40.73 | 40.49 | 40.58 | 18,251 | +0.07(+0.18%) |
Mar 21, 2022 | 40.47 | 40.62 | 40.44 | 40.50 | 5,663 | -0.06(-0.15%) |
Mar 18, 2022 | 40.50 | 40.63 | 40.50 | 40.56 | 5,634 | -0.01(-0.02%) |
Mar 17, 2022 | 40.32 | 40.65 | 40.32 | 40.57 | 7,918 | -0.07(-0.16%) |
Mar 16, 2022 | 40.61 | 40.68 | 40.54 | 40.64 | 36,628 | +0.13(+0.32%) |
Mar 15, 2022 | 40.46 | 40.56 | 40.45 | 40.51 | 6,264 | -0.04(-0.11%) |
Mar 14, 2022 | 40.51 | 40.56 | 40.51 | 40.55 | 4,313 | -0.00(-0.00%) |
Mar 11, 2022 | 40.61 | 40.61 | 40.50 | 40.55 | 3,113 | -0.03(-0.06%) |
Mar 10, 2022 | 40.58 | 40.60 | 40.53 | 40.58 | 5,430 | -0.06(-0.14%) |
Mar 09, 2022 | 40.56 | 40.71 | 40.56 | 40.63 | 6,073 | +0.13(+0.31%) |
Mar 08, 2022 | 40.31 | 40.61 | 40.31 | 40.51 | 11,505 | +0.12(+0.29%) |
Mar 07, 2022 | 40.60 | 40.60 | 40.33 | 40.39 | 8,497 | -0.16(-0.39%) |
Mar 04, 2022 | 40.50 | 40.59 | 40.50 | 40.55 | 7,044 | -0.12(-0.29%) |
Mar 03, 2022 | 40.74 | 40.81 | 40.67 | 40.67 | 8,482 | +0.00(+0.00%) |
Mar 02, 2022 | 40.75 | 40.75 | 40.64 | 40.67 | 11,312 | +0.06(+0.15%) |