Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 39.17 | 40.02 | 39.17 | 39.86 | 105,584 | +0.64(+1.63%) |
Apr 27, 2023 | 38.96 | 39.33 | 38.78 | 39.22 | 85,621 | +0.26(+0.67%) |
Apr 26, 2023 | 39.44 | 39.52 | 38.78 | 38.96 | 133,907 | -0.52(-1.32%) |
Apr 25, 2023 | 39.96 | 39.96 | 39.33 | 39.48 | 120,146 | -0.79(-1.96%) |
Apr 24, 2023 | 39.72 | 40.38 | 39.71 | 40.27 | 51,773 | +0.44(+1.10%) |
Apr 21, 2023 | 40.21 | 40.21 | 39.65 | 39.83 | 62,151 | -0.31(-0.77%) |
Apr 20, 2023 | 40.11 | 40.16 | 39.85 | 40.14 | 376,522 | -0.35(-0.86%) |
Apr 19, 2023 | 40.36 | 40.49 | 40.16 | 40.49 | 73,083 | -0.21(-0.52%) |
Apr 18, 2023 | 40.62 | 40.78 | 40.48 | 40.70 | 72,363 | +0.05(+0.12%) |
Apr 17, 2023 | 40.94 | 41.01 | 40.51 | 40.65 | 215,513 | -0.40(-0.97%) |
Apr 14, 2023 | 41.12 | 41.31 | 40.82 | 41.05 | 52,198 | -0.04(-0.10%) |
Apr 13, 2023 | 40.78 | 41.21 | 40.71 | 41.09 | 54,862 | +0.40(+0.98%) |
Apr 12, 2023 | 40.90 | 40.96 | 40.58 | 40.69 | 137,298 | +0.05(+0.12%) |
Apr 11, 2023 | 40.47 | 40.86 | 40.38 | 40.64 | 70,279 | +0.40(+0.99%) |
Apr 10, 2023 | 39.97 | 40.54 | 39.97 | 40.24 | 105,757 | +0.21(+0.52%) |
Apr 06, 2023 | 40.34 | 40.34 | 39.96 | 40.03 | 149,274 | -0.42(-1.04%) |
Apr 05, 2023 | 40.02 | 40.45 | 39.79 | 40.45 | 139,781 | +0.31(+0.77%) |
Apr 04, 2023 | 40.74 | 40.74 | 39.77 | 40.14 | 167,319 | -0.54(-1.33%) |
Apr 03, 2023 | 40.43 | 40.83 | 40.29 | 40.68 | 164,535 | +1.51(+3.85%) |
Mar 31, 2023 | 39.03 | 39.19 | 38.93 | 39.17 | 143,215 | +0.30(+0.77%) |
Mar 30, 2023 | 39.03 | 39.03 | 38.69 | 38.87 | 101,751 | +0.15(+0.39%) |
Mar 29, 2023 | 38.56 | 38.76 | 38.44 | 38.72 | 205,674 | +0.49(+1.28%) |
Mar 28, 2023 | 37.58 | 38.35 | 37.58 | 38.23 | 96,428 | +0.57(+1.51%) |
Mar 27, 2023 | 37.30 | 37.85 | 37.07 | 37.66 | 118,657 | +0.63(+1.70%) |
Mar 24, 2023 | 36.33 | 37.13 | 36.12 | 37.03 | 148,737 | +0.15(+0.41%) |
Mar 23, 2023 | 37.41 | 37.83 | 36.57 | 36.88 | 126,714 | -0.64(-1.70%) |
Mar 22, 2023 | 38.20 | 38.49 | 37.52 | 37.52 | 119,547 | -0.65(-1.71%) |
Mar 21, 2023 | 37.81 | 38.28 | 37.71 | 38.17 | 69,031 | +0.87(+2.33%) |
Mar 20, 2023 | 36.64 | 37.49 | 36.64 | 37.30 | 275,189 | +0.76(+2.08%) |
Mar 17, 2023 | 36.78 | 37.00 | 36.24 | 36.54 | 163,310 | -0.44(-1.19%) |
Mar 16, 2023 | 35.97 | 37.04 | 35.79 | 36.98 | 352,488 | +0.40(+1.09%) |
Mar 15, 2023 | 37.42 | 37.42 | 36.02 | 36.58 | 231,800 | -1.83(-4.76%) |
Mar 14, 2023 | 38.28 | 39.14 | 37.87 | 38.41 | 104,293 | +0.25(+0.66%) |
Mar 13, 2023 | 38.04 | 38.86 | 37.54 | 38.16 | 151,238 | -0.55(-1.42%) |
Mar 10, 2023 | 39.29 | 39.70 | 38.57 | 38.71 | 88,800 | -0.56(-1.43%) |
Mar 09, 2023 | 40.09 | 40.57 | 39.24 | 39.27 | 93,724 | -0.65(-1.63%) |
Mar 08, 2023 | 40.07 | 40.50 | 39.62 | 39.92 | 79,536 | -0.25(-0.62%) |
Mar 07, 2023 | 40.85 | 40.85 | 40.07 | 40.17 | 46,369 | -0.84(-2.05%) |
Mar 06, 2023 | 41.10 | 41.13 | 40.83 | 41.01 | 197,600 | -0.31(-0.75%) |
Mar 03, 2023 | 40.48 | 41.44 | 40.43 | 41.32 | 39,104 | +0.60(+1.47%) |
Mar 02, 2023 | 40.20 | 40.86 | 40.09 | 40.72 | 119,747 | +0.39(+0.97%) |
Mar 01, 2023 | 39.68 | 40.49 | 39.63 | 40.33 | 93,316 | +0.82(+2.08%) |
Feb 28, 2023 | 40.27 | 40.27 | 39.51 | 39.51 | 76,315 | -0.47(-1.18%) |
Feb 27, 2023 | 39.85 | 40.14 | 39.71 | 39.98 | 242,970 | +0.18(+0.45%) |
Feb 24, 2023 | 39.30 | 39.83 | 39.04 | 39.80 | 97,498 | +0.04(+0.10%) |
Feb 23, 2023 | 39.66 | 39.99 | 39.32 | 39.76 | 104,979 | +0.43(+1.09%) |
Feb 22, 2023 | 39.52 | 39.70 | 39.10 | 39.33 | 72,513 | -0.24(-0.61%) |
Feb 21, 2023 | 39.76 | 40.05 | 39.50 | 39.57 | 71,822 | -0.39(-0.98%) |
Feb 17, 2023 | 40.61 | 40.68 | 39.81 | 39.96 | 84,546 | -1.21(-2.94%) |
Feb 16, 2023 | 41.30 | 41.69 | 41.15 | 41.17 | 108,696 | -0.44(-1.06%) |
Feb 15, 2023 | 41.62 | 41.62 | 41.13 | 41.61 | 51,407 | -0.54(-1.28%) |
Feb 14, 2023 | 41.84 | 42.35 | 41.65 | 42.15 | 48,597 | +0.09(+0.21%) |
Feb 13, 2023 | 41.93 | 42.19 | 41.65 | 42.06 | 78,171 | -0.05(-0.12%) |
Feb 10, 2023 | 41.35 | 42.15 | 41.35 | 42.11 | 80,129 | +1.20(+2.93%) |
Feb 09, 2023 | 41.44 | 41.52 | 40.84 | 40.91 | 176,713 | -0.40(-0.97%) |
Feb 08, 2023 | 41.76 | 41.82 | 41.07 | 41.31 | 184,888 | -0.37(-0.89%) |
Feb 07, 2023 | 40.87 | 41.78 | 40.70 | 41.68 | 95,462 | +0.99(+2.43%) |
Feb 06, 2023 | 40.90 | 41.12 | 40.30 | 40.69 | 102,694 | -0.31(-0.76%) |
Feb 03, 2023 | 41.20 | 41.85 | 40.93 | 41.00 | 133,864 | -0.30(-0.73%) |
Feb 02, 2023 | 41.96 | 42.04 | 40.94 | 41.30 | 309,709 | -0.77(-1.83%) |
Feb 01, 2023 | 42.46 | 42.55 | 41.38 | 42.07 | 107,514 | -0.60(-1.41%) |
Jan 31, 2023 | 42.12 | 42.68 | 41.85 | 42.67 | 123,450 | +0.51(+1.22%) |
Jan 30, 2023 | 42.64 | 42.78 | 42.15 | 42.16 | 434,404 | -0.85(-1.98%) |
Jan 27, 2023 | 43.33 | 43.67 | 42.95 | 43.01 | 220,635 | -0.50(-1.15%) |
Jan 26, 2023 | 43.16 | 43.53 | 42.54 | 43.51 | 305,630 | +0.90(+2.11%) |
Jan 25, 2023 | 42.33 | 42.61 | 41.80 | 42.61 | 184,684 | +0.04(+0.09%) |
Jan 24, 2023 | 42.60 | 42.63 | 41.91 | 42.57 | 232,835 | -0.20(-0.47%) |
Jan 23, 2023 | 42.77 | 43.01 | 42.62 | 42.77 | 351,370 | +0.08(+0.19%) |
Jan 20, 2023 | 42.30 | 42.69 | 41.88 | 42.69 | 150,367 | +0.56(+1.33%) |
Jan 19, 2023 | 41.50 | 42.30 | 41.47 | 42.13 | 204,881 | +0.41(+0.98%) |
Jan 18, 2023 | 42.74 | 43.08 | 41.71 | 41.72 | 457,681 | -0.67(-1.58%) |
Jan 17, 2023 | 42.60 | 42.78 | 42.27 | 42.39 | 160,970 | -0.11(-0.26%) |
Jan 13, 2023 | 42.24 | 42.59 | 41.99 | 42.50 | 103,198 | +0.15(+0.35%) |
Jan 12, 2023 | 41.91 | 42.59 | 41.76 | 42.35 | 101,205 | +0.78(+1.88%) |
Jan 11, 2023 | 41.72 | 41.83 | 41.18 | 41.57 | 129,523 | +0.16(+0.39%) |
Jan 10, 2023 | 41.23 | 41.45 | 40.77 | 41.41 | 79,683 | +0.29(+0.71%) |
Jan 09, 2023 | 41.72 | 41.77 | 41.09 | 41.12 | 136,165 | +0.06(+0.15%) |
Jan 06, 2023 | 40.67 | 41.40 | 40.66 | 41.06 | 237,693 | +0.90(+2.24%) |
Jan 05, 2023 | 39.65 | 40.34 | 39.59 | 40.16 | 131,998 | +0.38(+0.96%) |
Jan 04, 2023 | 39.09 | 39.97 | 39.09 | 39.78 | 212,598 | +0.30(+0.76%) |
Jan 03, 2023 | 40.57 | 40.75 | 39.11 | 39.48 | 212,059 | -1.18(-2.90%) |
Dec 30, 2022 | 40.31 | 40.71 | 40.31 | 40.66 | 103,239 | +0.13(+0.32%) |
Dec 29, 2022 | 40.01 | 40.69 | 40.01 | 40.53 | 91,801 | +0.45(+1.12%) |
Dec 28, 2022 | 41.06 | 41.06 | 39.99 | 40.08 | 261,309 | -1.08(-2.62%) |
Dec 27, 2022 | 41.02 | 41.27 | 40.78 | 41.16 | 94,325 | +0.43(+1.06%) |
Dec 23, 2022 | 39.92 | 40.73 | 39.84 | 40.73 | 102,000 | +1.11(+2.80%) |
Dec 22, 2022 | 40.43 | 40.43 | 38.91 | 39.62 | 107,225 | -0.89(-2.20%) |
Dec 21, 2022 | 40.39 | 40.63 | 40.05 | 40.51 | 130,922 | +0.74(+1.86%) |
Dec 20, 2022 | 39.16 | 39.93 | 39.16 | 39.77 | 89,058 | +0.60(+1.53%) |
Dec 19, 2022 | 39.69 | 39.82 | 38.90 | 39.17 | 127,283 | -0.18(-0.46%) |
Dec 16, 2022 | 39.05 | 39.51 | 38.94 | 39.35 | 135,042 | -0.53(-1.33%) |
Dec 15, 2022 | 39.83 | 40.03 | 39.37 | 39.88 | 191,792 | -0.49(-1.21%) |
Dec 14, 2022 | 40.74 | 40.84 | 40.11 | 40.37 | 222,714 | -0.20(-0.49%) |
Dec 13, 2022 | 40.84 | 41.01 | 40.31 | 40.57 | 234,300 | +0.42(+1.05%) |
Dec 12, 2022 | 39.49 | 40.18 | 39.30 | 40.15 | 159,708 | +0.84(+2.14%) |
Dec 09, 2022 | 40.08 | 40.39 | 39.31 | 39.31 | 120,972 | -0.78(-1.95%) |
Dec 08, 2022 | 40.99 | 41.08 | 39.93 | 40.09 | 237,721 | -0.17(-0.42%) |
Dec 07, 2022 | 40.40 | 40.86 | 40.01 | 40.26 | 111,834 | -0.11(-0.27%) |
Dec 06, 2022 | 40.97 | 41.52 | 40.13 | 40.37 | 186,778 | -0.86(-2.09%) |
Dec 05, 2022 | 42.83 | 42.91 | 40.99 | 41.23 | 183,603 | -1.29(-3.03%) |
Dec 02, 2022 | 42.31 | 42.73 | 42.31 | 42.52 | 115,986 | -0.16(-0.37%) |
Dec 01, 2022 | 43.11 | 43.35 | 42.64 | 42.68 | 319,608 | -0.12(-0.28%) |
Nov 30, 2022 | 42.76 | 42.87 | 41.98 | 42.80 | 206,557 | +0.46(+1.09%) |
Nov 29, 2022 | 42.29 | 42.62 | 42.08 | 42.34 | 92,159 | +0.53(+1.27%) |
Nov 28, 2022 | 42.06 | 42.40 | 41.80 | 41.81 | 225,578 | -1.15(-2.68%) |
Nov 25, 2022 | 43.09 | 43.36 | 42.92 | 42.96 | 39,535 | -0.14(-0.32%) |
Nov 23, 2022 | 42.80 | 43.25 | 42.69 | 43.10 | 151,701 | -0.31(-0.71%) |
Nov 22, 2022 | 42.47 | 43.45 | 42.47 | 43.41 | 210,411 | +1.37(+3.26%) |
Nov 21, 2022 | 41.84 | 42.15 | 40.88 | 42.04 | 356,340 | -0.53(-1.25%) |
Nov 18, 2022 | 42.14 | 42.66 | 41.73 | 42.57 | 178,373 | -0.19(-0.44%) |
Nov 17, 2022 | 42.19 | 42.78 | 42.00 | 42.76 | 277,540 | -0.11(-0.26%) |
Nov 16, 2022 | 43.39 | 43.47 | 42.70 | 42.87 | 156,222 | -0.79(-1.81%) |
Nov 15, 2022 | 43.37 | 43.75 | 43.22 | 43.66 | 349,990 | +0.50(+1.16%) |
Nov 14, 2022 | 43.38 | 43.91 | 43.16 | 43.16 | 207,677 | -0.30(-0.69%) |
Nov 11, 2022 | 43.16 | 43.66 | 43.05 | 43.46 | 321,769 | +1.05(+2.48%) |
Nov 10, 2022 | 41.98 | 42.44 | 41.56 | 42.41 | 396,602 | +1.41(+3.44%) |
Nov 09, 2022 | 42.46 | 42.46 | 40.92 | 41.00 | 182,463 | -1.89(-4.41%) |
Nov 08, 2022 | 42.76 | 43.06 | 42.23 | 42.89 | 227,405 | +0.23(+0.54%) |
Nov 07, 2022 | 42.27 | 42.76 | 42.11 | 42.66 | 279,797 | +0.60(+1.43%) |
Nov 04, 2022 | 42.27 | 42.59 | 41.38 | 42.06 | 441,815 | +0.91(+2.21%) |
Nov 03, 2022 | 40.30 | 41.40 | 40.15 | 41.15 | 245,899 | +0.58(+1.43%) |
Nov 02, 2022 | 41.45 | 40.51 | 40.57 | 645,530 | -1.01(-2.43%) | |
Nov 01, 2022 | 42.03 | 42.03 | 41.46 | 41.58 | 184,103 | +0.33(+0.80%) |
Oct 31, 2022 | 40.64 | 41.68 | 40.64 | 41.25 | 324,283 | +0.24(+0.59%) |
Oct 28, 2022 | 41.25 | 41.48 | 40.34 | 41.01 | 353,955 | +0.01(+0.02%) |
Oct 27, 2022 | 41.44 | 41.71 | 40.93 | 41.00 | 275,702 | +0.04(+0.10%) |
Oct 26, 2022 | 40.70 | 41.33 | 40.60 | 40.96 | 750,963 | +0.58(+1.44%) |
Oct 25, 2022 | 40.10 | 40.42 | 39.87 | 40.38 | 135,857 | +0.22(+0.55%) |
Oct 24, 2022 | 40.08 | 40.44 | 39.90 | 40.16 | 203,056 | -0.01(-0.02%) |
Oct 21, 2022 | 39.19 | 40.22 | 39.07 | 40.17 | 247,878 | +1.19(+3.05%) |
Oct 20, 2022 | 39.27 | 39.71 | 38.79 | 38.98 | 485,403 | +0.03(+0.08%) |
Oct 19, 2022 | 38.29 | 39.08 | 38.19 | 38.95 | 204,928 | +0.68(+1.78%) |
Oct 18, 2022 | 38.37 | 38.64 | 37.60 | 38.27 | 168,309 | +0.32(+0.84%) |
Oct 17, 2022 | 37.92 | 38.46 | 37.85 | 37.95 | 179,291 | +0.61(+1.63%) |
Oct 14, 2022 | 38.44 | 38.85 | 37.26 | 37.34 | 460,613 | -1.45(-3.74%) |
Oct 13, 2022 | 36.90 | 38.91 | 36.82 | 38.79 | 594,255 | +1.30(+3.47%) |
Oct 12, 2022 | 37.28 | 37.72 | 36.80 | 37.49 | 244,727 | +0.14(+0.37%) |
Oct 11, 2022 | 37.06 | 37.97 | 36.86 | 37.35 | 169,822 | -0.27(-0.72%) |
Oct 10, 2022 | 38.40 | 38.75 | 37.54 | 37.62 | 190,907 | -0.70(-1.83%) |
Oct 07, 2022 | 38.75 | 39.00 | 38.05 | 38.32 | 380,772 | -0.41(-1.06%) |
Oct 06, 2022 | 38.16 | 38.84 | 38.16 | 38.73 | 522,507 | +0.29(+0.75%) |
Oct 05, 2022 | 37.86 | 38.70 | 37.38 | 38.44 | 184,789 | +0.41(+1.08%) |
Oct 04, 2022 | 37.35 | 38.05 | 37.13 | 38.03 | 374,704 | +1.48(+4.05%) |
Oct 03, 2022 | 35.80 | 36.72 | 35.80 | 36.55 | 499,463 | +1.79(+5.15%) |
Sep 30, 2022 | 34.76 | 35.28 | 34.43 | 34.76 | 389,140 | -0.13(-0.37%) |
Sep 29, 2022 | 34.72 | 34.96 | 34.02 | 34.89 | 412,815 | -0.13(-0.37%) |
Sep 28, 2022 | 33.81 | 35.13 | 33.71 | 35.02 | 467,362 | +1.53(+4.57%) |
Sep 27, 2022 | 33.66 | 34.08 | 33.27 | 33.49 | 1,032,044 | +0.32(+0.96%) |
Sep 26, 2022 | 33.83 | 34.26 | 33.10 | 33.17 | 1,354,254 | -1.32(-3.83%) |
Sep 23, 2022 | 35.62 | 35.62 | 34.17 | 34.49 | 922,245 | -2.34(-6.35%) |
Sep 22, 2022 | 37.67 | 37.77 | 36.83 | 36.83 | 418,279 | -0.30(-0.81%) |
Sep 21, 2022 | 38.33 | 38.39 | 37.11 | 37.13 | 231,181 | -0.63(-1.67%) |
Sep 20, 2022 | 37.83 | 37.94 | 37.34 | 37.76 | 303,128 | -0.44(-1.15%) |
Sep 19, 2022 | 37.01 | 38.23 | 36.94 | 38.20 | 286,833 | +0.27(+0.71%) |
Sep 16, 2022 | 38.46 | 38.49 | 37.41 | 37.93 | 272,788 | -0.83(-2.14%) |
Sep 15, 2022 | 39.20 | 39.37 | 38.60 | 38.76 | 315,188 | -0.94(-2.37%) |
Sep 14, 2022 | 39.13 | 40.01 | 39.13 | 39.70 | 317,927 | +0.81(+2.08%) |
Sep 13, 2022 | 39.39 | 39.83 | 38.74 | 38.89 | 380,275 | -1.06(-2.65%) |
Sep 12, 2022 | 39.88 | 40.29 | 39.56 | 39.95 | 300,811 | +0.66(+1.68%) |
Sep 09, 2022 | 39.02 | 39.46 | 38.86 | 39.29 | 312,609 | +0.94(+2.45%) |
Sep 08, 2022 | 38.12 | 38.47 | 37.90 | 38.35 | 560,706 | +0.30(+0.79%) |
Sep 07, 2022 | 37.51 | 38.16 | 37.30 | 38.05 | 443,002 | -0.13(-0.34%) |
Sep 06, 2022 | 39.07 | 39.09 | 38.10 | 38.18 | 602,807 | -0.52(-1.34%) |
Sep 02, 2022 | 38.85 | 39.17 | 38.46 | 38.70 | 462,065 | +0.71(+1.87%) |
Sep 01, 2022 | 38.40 | 38.40 | 37.58 | 37.99 | 670,101 | -0.88(-2.26%) |
Aug 31, 2022 | 38.61 | 39.42 | 38.27 | 38.87 | 323,211 | -0.36(-0.92%) |
Aug 30, 2022 | 40.19 | 40.19 | 38.94 | 39.23 | 707,976 | -1.36(-3.35%) |
Aug 29, 2022 | 40.10 | 41.03 | 39.98 | 40.59 | 335,446 | +0.40(+1.00%) |
Aug 26, 2022 | 40.92 | 41.14 | 40.14 | 40.19 | 262,554 | -0.70(-1.71%) |
Aug 25, 2022 | 40.82 | 40.96 | 40.57 | 40.89 | 292,101 | +0.37(+0.91%) |
Aug 24, 2022 | 40.09 | 40.57 | 39.91 | 40.52 | 445,690 | +0.50(+1.25%) |
Aug 23, 2022 | 39.36 | 40.37 | 39.36 | 40.02 | 189,415 | +1.11(+2.85%) |
Aug 22, 2022 | 38.60 | 39.07 | 38.18 | 38.91 | 169,779 | -0.09(-0.23%) |
Aug 19, 2022 | 39.06 | 39.20 | 38.82 | 39.00 | 164,492 | -0.27(-0.69%) |
Aug 18, 2022 | 38.74 | 39.31 | 38.74 | 39.27 | 533,569 | +0.92(+2.40%) |
Aug 17, 2022 | 38.15 | 38.68 | 37.98 | 38.35 | 774,264 | +0.01(+0.03%) |
Aug 16, 2022 | 38.33 | 38.74 | 38.10 | 38.34 | 350,559 | +0.07(+0.18%) |
Aug 15, 2022 | 37.88 | 38.43 | 37.40 | 38.27 | 971,937 | -0.70(-1.80%) |
Aug 12, 2022 | 38.47 | 38.98 | 38.32 | 38.97 | 296,060 | +0.38(+0.98%) |
Aug 11, 2022 | 38.25 | 38.87 | 38.15 | 38.59 | 555,657 | +1.02(+2.71%) |
Aug 10, 2022 | 37.41 | 37.78 | 36.81 | 37.57 | 340,119 | +0.47(+1.27%) |
Aug 09, 2022 | 37.11 | 37.47 | 36.92 | 37.10 | 179,528 | +0.40(+1.09%) |
Aug 08, 2022 | 36.47 | 36.99 | 36.47 | 36.70 | 346,674 | +0.28(+0.77%) |
Aug 05, 2022 | 35.42 | 36.62 | 35.38 | 36.42 | 519,049 | +0.49(+1.36%) |
Aug 04, 2022 | 36.91 | 36.91 | 35.85 | 35.93 | 452,241 | -1.07(-2.89%) |
Aug 03, 2022 | 38.09 | 38.09 | 36.75 | 37.00 | 425,384 | -0.77(-2.04%) |
Aug 02, 2022 | 37.89 | 38.20 | 37.57 | 37.77 | 231,976 | -0.18(-0.47%) |
Aug 01, 2022 | 38.12 | 38.17 | 37.55 | 37.95 | 398,657 | -0.72(-1.86%) |
Jul 29, 2022 | 37.98 | 38.74 | 37.95 | 38.67 | 322,988 | +1.21(+3.23%) |
Jul 28, 2022 | 37.70 | 37.80 | 36.80 | 37.46 | 372,681 | +0.23(+0.62%) |
Jul 27, 2022 | 36.58 | 37.38 | 36.32 | 37.23 | 427,219 | +0.82(+2.25%) |
Jul 26, 2022 | 36.97 | 37.09 | 36.18 | 36.41 | 360,875 | -0.16(-0.44%) |
Jul 25, 2022 | 35.83 | 36.59 | 35.64 | 36.57 | 311,073 | +1.00(+2.81%) |
Jul 22, 2022 | 36.12 | 36.38 | 35.38 | 35.57 | 638,483 | -0.37(-1.03%) |
Jul 21, 2022 | 35.61 | 35.95 | 35.01 | 35.94 | 579,131 | -0.38(-1.05%) |
Jul 20, 2022 | 35.91 | 36.43 | 35.59 | 36.32 | 373,813 | +0.25(+0.69%) |
Jul 19, 2022 | 35.20 | 36.12 | 35.10 | 36.07 | 334,304 | +1.05(+3.00%) |
Jul 18, 2022 | 35.18 | 35.51 | 34.91 | 35.02 | 648,117 | +0.65(+1.89%) |
Jul 15, 2022 | 34.41 | 34.49 | 33.91 | 34.37 | 915,633 | +0.52(+1.54%) |
Jul 14, 2022 | 33.46 | 33.87 | 32.88 | 33.85 | 1,627,245 | -0.67(-1.94%) |
Jul 13, 2022 | 34.08 | 34.95 | 34.08 | 34.52 | 976,633 | +0.04(+0.12%) |
Jul 12, 2022 | 34.38 | 34.74 | 34.07 | 34.48 | 832,363 | -0.65(-1.85%) |
Jul 11, 2022 | 35.02 | 35.42 | 34.75 | 35.13 | 1,079,561 | -0.37(-1.04%) |
Jul 08, 2022 | 36.01 | 36.03 | 35.11 | 35.50 | 874,379 | -0.13(-0.36%) |
Jul 07, 2022 | 35.23 | 35.87 | 35.23 | 35.63 | 1,233,096 | +1.18(+3.43%) |
Jul 06, 2022 | 34.63 | 35.18 | 33.49 | 34.45 | 823,920 | -0.51(-1.46%) |
Jul 05, 2022 | 35.75 | 35.75 | 34.20 | 34.96 | 810,913 | -1.47(-4.04%) |
Jul 01, 2022 | 36.11 | 36.58 | 35.29 | 36.43 | 1,069,039 | +0.45(+1.25%) |
Jun 30, 2022 | 36.20 | 36.63 | 35.61 | 35.98 | 682,538 | -0.79(-2.15%) |
Jun 29, 2022 | 38.19 | 38.38 | 36.67 | 36.77 | 602,820 | -1.03(-2.72%) |
Jun 28, 2022 | 37.92 | 38.41 | 37.39 | 37.80 | 658,828 | +0.65(+1.75%) |
Jun 27, 2022 | 36.58 | 37.33 | 36.47 | 37.15 | 671,892 | +0.94(+2.60%) |
Jun 24, 2022 | 35.80 | 36.68 | 35.58 | 36.21 | 584,449 | +0.81(+2.29%) |
Jun 23, 2022 | 36.84 | 36.96 | 34.96 | 35.40 | 787,878 | -1.31(-3.57%) |
Jun 22, 2022 | 36.69 | 37.31 | 36.37 | 36.71 | 593,780 | -1.40(-3.67%) |
Jun 21, 2022 | 37.39 | 38.35 | 37.39 | 38.11 | 548,562 | +1.47(+4.01%) |
Jun 17, 2022 | 38.05 | 38.26 | 36.20 | 36.64 | 837,183 | -1.66(-4.33%) |
Jun 16, 2022 | 39.19 | 39.48 | 38.04 | 38.30 | 665,427 | -1.97(-4.89%) |
Jun 15, 2022 | 40.97 | 41.07 | 39.50 | 40.27 | 706,084 | -0.56(-1.37%) |
Jun 14, 2022 | 41.65 | 41.97 | 40.34 | 40.83 | 1,244,225 | -0.25(-0.61%) |
Jun 13, 2022 | 41.93 | 41.93 | 40.41 | 41.08 | 926,865 | -2.21(-5.11%) |
Jun 10, 2022 | 43.44 | 43.79 | 42.85 | 43.29 | 796,031 | -0.59(-1.34%) |
Jun 09, 2022 | 44.72 | 44.72 | 43.86 | 43.88 | 455,625 | -1.31(-2.90%) |
Jun 08, 2022 | 45.57 | 45.70 | 44.97 | 45.19 | 484,090 | -0.24(-0.53%) |
Jun 07, 2022 | 44.11 | 45.45 | 44.11 | 45.43 | 377,890 | +1.10(+2.48%) |
Jun 06, 2022 | 44.53 | 44.53 | 44.04 | 44.33 | 360,492 | +0.09(+0.20%) |
Jun 03, 2022 | 43.92 | 44.37 | 43.88 | 44.24 | 550,798 | +0.31(+0.71%) |
Jun 02, 2022 | 43.65 | 44.20 | 43.50 | 43.93 | 545,787 | +0.25(+0.57%) |
Jun 01, 2022 | 43.56 | 43.93 | 43.03 | 43.68 | 880,152 | +0.61(+1.42%) |
May 31, 2022 | 44.27 | 44.47 | 42.92 | 43.07 | 1,273,723 | -0.62(-1.43%) |
May 27, 2022 | 42.96 | 43.70 | 42.77 | 43.70 | 572,346 | +0.83(+1.92%) |
May 26, 2022 | 42.66 | 43.12 | 42.60 | 42.87 | 1,155,145 | +0.53(+1.25%) |
May 25, 2022 | 41.60 | 42.42 | 41.60 | 42.34 | 878,122 | +0.70(+1.68%) |
May 24, 2022 | 41.26 | 41.78 | 40.81 | 41.64 | 1,048,084 | +0.06(+0.14%) |
May 23, 2022 | 40.98 | 41.73 | 40.81 | 41.58 | 904,197 | +1.03(+2.54%) |
May 20, 2022 | 40.76 | 41.14 | 39.77 | 40.55 | 1,544,953 | +0.10(+0.25%) |
May 19, 2022 | 39.65 | 41.01 | 39.65 | 40.45 | 1,140,990 | +0.14(+0.35%) |
May 18, 2022 | 41.66 | 41.66 | 39.94 | 40.31 | 753,930 | -1.15(-2.77%) |
May 17, 2022 | 41.22 | 41.65 | 40.97 | 41.46 | 830,139 | +0.68(+1.67%) |
May 16, 2022 | 40.14 | 41.09 | 40.14 | 40.78 | 728,611 | +0.83(+2.08%) |
May 13, 2022 | 39.37 | 40.21 | 39.27 | 39.95 | 642,670 | +1.16(+2.99%) |
May 12, 2022 | 38.79 | 39.01 | 37.94 | 38.79 | 878,124 | -0.16(-0.41%) |
May 11, 2022 | 39.25 | 40.25 | 38.86 | 38.95 | 836,964 | +0.30(+0.78%) |
May 10, 2022 | 39.02 | 39.64 | 37.89 | 38.65 | 1,018,320 | +0.07(+0.18%) |
May 09, 2022 | 40.87 | 40.87 | 38.43 | 38.58 | 1,428,702 | -3.03(-7.28%) |
May 06, 2022 | 41.37 | 41.66 | 40.50 | 41.61 | 757,717 | +0.55(+1.34%) |
May 05, 2022 | 42.19 | 42.19 | 40.27 | 41.06 | 1,105,249 | -0.84(-2.00%) |
May 04, 2022 | 40.97 | 41.98 | 40.49 | 41.90 | 633,136 | +1.46(+3.61%) |
May 03, 2022 | 39.44 | 40.57 | 39.39 | 40.44 | 884,237 | +1.09(+2.77%) |