Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 37.94 | 38.27 | 37.61 | 37.72 | 621,529 | -0.18(-0.47%) |
Apr 27, 2023 | 37.25 | 37.91 | 37.25 | 37.90 | 613,737 | +0.84(+2.28%) |
Apr 26, 2023 | 37.72 | 38.42 | 36.84 | 37.06 | 1,087,049 | -1.47(-3.82%) |
Apr 25, 2023 | 38.31 | 38.57 | 38.15 | 38.53 | 523,646 | +0.12(+0.32%) |
Apr 24, 2023 | 38.19 | 38.57 | 37.96 | 38.41 | 485,025 | +0.16(+0.42%) |
Apr 21, 2023 | 38.17 | 38.43 | 37.89 | 38.25 | 1,384,717 | +0.25(+0.67%) |
Apr 20, 2023 | 38.15 | 38.18 | 37.68 | 38.00 | 786,604 | -0.04(-0.10%) |
Apr 19, 2023 | 37.89 | 41.73 | 37.76 | 38.03 | 857,501 | +0.28(+0.74%) |
Apr 18, 2023 | 37.76 | 37.90 | 37.50 | 37.75 | 717,659 | -0.16(-0.42%) |
Apr 17, 2023 | 37.56 | 37.98 | 37.48 | 37.91 | 627,497 | +0.55(+1.48%) |
Apr 14, 2023 | 37.64 | 37.66 | 37.18 | 37.36 | 622,920 | -0.58(-1.53%) |
Apr 13, 2023 | 37.70 | 38.03 | 37.30 | 37.94 | 522,836 | +0.07(+0.20%) |
Apr 12, 2023 | 38.40 | 38.48 | 37.86 | 37.87 | 496,953 | -0.37(-0.96%) |
Apr 11, 2023 | 38.25 | 38.41 | 38.12 | 38.23 | 386,814 | +0.02(+0.05%) |
Apr 10, 2023 | 38.07 | 38.22 | 37.81 | 38.21 | 380,668 | -0.09(-0.24%) |
Apr 06, 2023 | 38.39 | 38.55 | 38.03 | 38.31 | 447,363 | +0.17(+0.44%) |
Apr 05, 2023 | 37.33 | 38.27 | 37.31 | 38.14 | 438,005 | +1.01(+2.73%) |
Apr 04, 2023 | 36.60 | 37.13 | 36.53 | 37.13 | 576,933 | +0.59(+1.62%) |
Apr 03, 2023 | 37.13 | 37.13 | 36.34 | 36.53 | 676,929 | -0.83(-2.23%) |
Mar 31, 2023 | 37.28 | 37.54 | 36.94 | 37.37 | 945,107 | +0.14(+0.38%) |
Mar 30, 2023 | 37.20 | 37.42 | 36.96 | 37.23 | 548,395 | +0.22(+0.58%) |
Mar 29, 2023 | 36.59 | 37.07 | 36.55 | 37.01 | 411,160 | +0.53(+1.46%) |
Mar 28, 2023 | 36.33 | 36.90 | 36.26 | 36.48 | 401,339 | +0.12(+0.34%) |
Mar 27, 2023 | 36.42 | 36.67 | 36.14 | 36.36 | 607,360 | +0.07(+0.18%) |
Mar 24, 2023 | 35.23 | 36.29 | 35.18 | 36.29 | 526,934 | +1.12(+3.20%) |
Mar 23, 2023 | 35.50 | 35.85 | 35.08 | 35.17 | 583,454 | -0.33(-0.92%) |
Mar 22, 2023 | 36.29 | 36.43 | 35.47 | 35.49 | 562,078 | -0.85(-2.35%) |
Mar 21, 2023 | 37.43 | 37.43 | 35.90 | 36.35 | 847,933 | -0.97(-2.59%) |
Mar 20, 2023 | 37.10 | 37.56 | 36.84 | 37.31 | 494,803 | +0.25(+0.68%) |
Mar 17, 2023 | 37.06 | 37.25 | 36.74 | 37.06 | 1,170,463 | -0.22(-0.58%) |
Mar 16, 2023 | 37.24 | 37.56 | 36.89 | 37.28 | 666,235 | +0.00(+0.00%) |
Mar 15, 2023 | 36.45 | 37.33 | 36.23 | 37.28 | 614,657 | +0.70(+1.92%) |
Mar 14, 2023 | 36.55 | 37.04 | 36.23 | 36.57 | 619,441 | +0.25(+0.70%) |
Mar 13, 2023 | 35.48 | 37.15 | 35.48 | 36.32 | 681,022 | +0.67(+1.87%) |
Mar 10, 2023 | 36.44 | 36.62 | 35.49 | 35.65 | 450,880 | -0.72(-1.98%) |
Mar 09, 2023 | 36.91 | 37.17 | 36.29 | 36.38 | 409,793 | -0.47(-1.27%) |
Mar 08, 2023 | 36.36 | 36.88 | 36.22 | 36.84 | 604,434 | +0.53(+1.47%) |
Mar 07, 2023 | 37.01 | 37.09 | 36.21 | 36.31 | 488,637 | -0.65(-1.75%) |
Mar 06, 2023 | 36.87 | 37.20 | 36.78 | 36.96 | 502,102 | +0.13(+0.36%) |
Mar 03, 2023 | 36.63 | 36.83 | 36.25 | 36.83 | 654,371 | +0.49(+1.34%) |
Mar 02, 2023 | 35.72 | 36.46 | 35.48 | 36.34 | 806,902 | +0.64(+1.78%) |
Mar 01, 2023 | 36.34 | 36.34 | 35.62 | 35.70 | 881,710 | -0.87(-2.38%) |
Feb 28, 2023 | 36.88 | 37.18 | 36.49 | 36.57 | 789,020 | -0.46(-1.24%) |
Feb 27, 2023 | 37.61 | 37.85 | 37.02 | 37.03 | 1,066,144 | -0.43(-1.14%) |
Feb 24, 2023 | 37.43 | 37.59 | 36.88 | 37.46 | 1,017,722 | -0.41(-1.08%) |
Feb 23, 2023 | 38.00 | 38.27 | 37.51 | 37.87 | 1,016,488 | -0.14(-0.37%) |
Feb 22, 2023 | 37.31 | 38.63 | 37.19 | 38.00 | 1,288,360 | +0.60(+1.61%) |
Feb 21, 2023 | 38.17 | 38.25 | 37.28 | 37.40 | 699,395 | -0.91(-2.37%) |
Feb 17, 2023 | 37.62 | 38.41 | 37.49 | 38.31 | 473,535 | +0.75(+2.00%) |
Feb 16, 2023 | 37.70 | 37.84 | 37.31 | 37.56 | 446,817 | -0.55(-1.43%) |
Feb 15, 2023 | 37.52 | 38.12 | 37.39 | 38.11 | 558,324 | +0.49(+1.31%) |
Feb 14, 2023 | 37.80 | 38.17 | 37.59 | 37.62 | 408,462 | -0.33(-0.88%) |
Feb 13, 2023 | 37.62 | 38.04 | 37.62 | 37.95 | 372,721 | +0.33(+0.89%) |
Feb 10, 2023 | 36.86 | 37.65 | 36.80 | 37.62 | 532,195 | +0.86(+2.34%) |
Feb 09, 2023 | 37.59 | 37.74 | 36.51 | 36.75 | 487,493 | -0.75(-2.00%) |
Feb 08, 2023 | 37.97 | 38.14 | 37.34 | 37.50 | 762,390 | -0.67(-1.75%) |
Feb 07, 2023 | 38.28 | 38.35 | 37.77 | 38.17 | 595,839 | -0.32(-0.82%) |
Feb 06, 2023 | 38.52 | 38.65 | 38.02 | 38.49 | 384,146 | -0.11(-0.29%) |
Feb 03, 2023 | 38.83 | 38.88 | 37.89 | 38.60 | 558,450 | -0.68(-1.72%) |
Feb 02, 2023 | 39.64 | 39.81 | 39.24 | 39.27 | 682,670 | -0.29(-0.73%) |
Feb 01, 2023 | 38.92 | 39.85 | 38.74 | 39.56 | 736,122 | +0.48(+1.23%) |
Jan 31, 2023 | 39.02 | 39.08 | 38.64 | 39.08 | 574,830 | +0.06(+0.17%) |
Jan 30, 2023 | 39.10 | 39.42 | 39.01 | 39.01 | 596,037 | -0.06(-0.14%) |
Jan 27, 2023 | 39.09 | 39.26 | 38.82 | 39.07 | 448,837 | -0.03(-0.07%) |
Jan 26, 2023 | 38.81 | 39.15 | 38.76 | 39.10 | 588,338 | +0.15(+0.38%) |
Jan 25, 2023 | 39.26 | 39.45 | 38.51 | 38.95 | 892,943 | -0.64(-1.62%) |
Jan 24, 2023 | 39.38 | 39.84 | 39.15 | 39.59 | 716,036 | +0.08(+0.21%) |
Jan 23, 2023 | 39.38 | 39.74 | 39.09 | 39.51 | 914,985 | +0.06(+0.14%) |
Jan 20, 2023 | 39.32 | 39.46 | 38.78 | 39.45 | 1,505,055 | +0.24(+0.61%) |
Jan 19, 2023 | 39.24 | 39.36 | 38.99 | 39.21 | 861,640 | -0.03(-0.07%) |
Jan 18, 2023 | 40.32 | 40.40 | 39.23 | 39.24 | 735,312 | -0.86(-2.15%) |
Jan 17, 2023 | 40.11 | 40.42 | 39.85 | 40.10 | 2,021,256 | -0.12(-0.30%) |
Jan 13, 2023 | 40.78 | 40.87 | 39.83 | 40.22 | 1,290,497 | -0.82(-1.99%) |
Jan 12, 2023 | 41.33 | 41.49 | 40.91 | 41.03 | 493,045 | -0.24(-0.58%) |
Jan 11, 2023 | 40.81 | 41.35 | 40.81 | 41.28 | 388,967 | +0.57(+1.41%) |
Jan 10, 2023 | 40.84 | 40.84 | 40.43 | 40.70 | 421,813 | -0.38(-0.92%) |
Jan 09, 2023 | 40.83 | 41.33 | 40.70 | 41.08 | 501,071 | +0.13(+0.32%) |
Jan 06, 2023 | 40.19 | 40.97 | 40.12 | 40.95 | 389,497 | +1.17(+2.93%) |
Jan 05, 2023 | 40.34 | 40.40 | 39.62 | 39.78 | 493,503 | -0.73(-1.81%) |
Jan 04, 2023 | 40.20 | 40.77 | 40.20 | 40.52 | 391,306 | +0.54(+1.34%) |
Jan 03, 2023 | 40.15 | 40.36 | 39.17 | 39.98 | 494,389 | +0.15(+0.37%) |
Dec 30, 2022 | 40.35 | 40.46 | 39.51 | 39.83 | 472,556 | -0.52(-1.29%) |
Dec 29, 2022 | 39.96 | 40.64 | 39.89 | 40.35 | 505,722 | +0.52(+1.30%) |
Dec 28, 2022 | 40.33 | 40.61 | 39.83 | 39.83 | 666,404 | -0.45(-1.13%) |
Dec 27, 2022 | 40.00 | 40.41 | 39.76 | 40.28 | 300,358 | +0.21(+0.53%) |
Dec 23, 2022 | 39.38 | 40.07 | 39.36 | 40.07 | 294,228 | +0.57(+1.45%) |
Dec 22, 2022 | 39.63 | 39.73 | 38.95 | 39.50 | 562,447 | -0.35(-0.88%) |
Dec 21, 2022 | 39.00 | 39.86 | 39.00 | 39.85 | 698,541 | +0.91(+2.33%) |
Dec 20, 2022 | 38.99 | 39.10 | 38.74 | 38.94 | 369,389 | -0.07(-0.19%) |
Dec 19, 2022 | 39.00 | 39.53 | 38.91 | 39.01 | 484,226 | +0.01(+0.02%) |
Dec 16, 2022 | 39.26 | 39.38 | 38.76 | 39.01 | 845,854 | -0.63(-1.59%) |
Dec 15, 2022 | 40.09 | 40.19 | 39.61 | 39.64 | 479,479 | -0.70(-1.75%) |
Dec 14, 2022 | 40.54 | 41.26 | 40.15 | 40.34 | 626,924 | -0.17(-0.41%) |
Dec 13, 2022 | 41.02 | 41.38 | 39.98 | 40.51 | 797,831 | +0.06(+0.14%) |
Dec 12, 2022 | 39.72 | 40.47 | 39.52 | 40.45 | 520,669 | +0.94(+2.37%) |
Dec 09, 2022 | 39.35 | 39.91 | 39.35 | 39.52 | 436,260 | +0.11(+0.28%) |
Dec 08, 2022 | 39.22 | 39.63 | 38.93 | 39.40 | 548,346 | +0.19(+0.47%) |
Dec 07, 2022 | 39.81 | 39.90 | 39.18 | 39.22 | 420,153 | -0.53(-1.33%) |
Dec 06, 2022 | 39.75 | 39.90 | 39.33 | 39.75 | 331,374 | +0.00(+0.00%) |
Dec 05, 2022 | 39.60 | 39.85 | 39.29 | 39.75 | 462,445 | -0.06(-0.14%) |
Dec 02, 2022 | 39.42 | 39.99 | 39.17 | 39.80 | 461,812 | +0.10(+0.26%) |
Dec 01, 2022 | 39.77 | 40.33 | 39.57 | 39.70 | 614,823 | +0.06(+0.16%) |
Nov 30, 2022 | 38.37 | 39.64 | 38.30 | 39.64 | 681,289 | +1.16(+3.01%) |
Nov 29, 2022 | 38.56 | 38.57 | 38.20 | 38.48 | 449,784 | -0.41(-1.06%) |
Nov 28, 2022 | 38.80 | 38.91 | 38.49 | 38.89 | 564,825 | -0.16(-0.40%) |
Nov 25, 2022 | 39.01 | 39.23 | 38.90 | 39.05 | 290,901 | +0.23(+0.59%) |
Nov 23, 2022 | 38.40 | 38.82 | 38.26 | 38.82 | 509,412 | +0.29(+0.76%) |
Nov 22, 2022 | 38.17 | 38.76 | 38.16 | 38.52 | 488,350 | +0.56(+1.47%) |
Nov 21, 2022 | 38.05 | 38.49 | 37.88 | 37.96 | 478,312 | -0.28(-0.72%) |
Nov 18, 2022 | 37.56 | 38.33 | 37.44 | 38.24 | 796,454 | +1.13(+3.04%) |
Nov 17, 2022 | 37.10 | 37.29 | 36.73 | 37.11 | 677,851 | -0.32(-0.86%) |
Nov 16, 2022 | 37.45 | 38.03 | 37.41 | 37.43 | 716,254 | -0.09(-0.24%) |
Nov 15, 2022 | 37.74 | 37.98 | 37.10 | 37.52 | 301,553 | +0.16(+0.42%) |
Nov 14, 2022 | 37.59 | 38.00 | 37.35 | 37.37 | 611,463 | -0.32(-0.85%) |
Nov 11, 2022 | 37.84 | 37.91 | 37.21 | 37.69 | 455,069 | -0.28(-0.75%) |
Nov 10, 2022 | 37.26 | 38.02 | 36.71 | 37.97 | 512,460 | +1.89(+5.24%) |
Nov 09, 2022 | 36.04 | 36.38 | 35.94 | 36.08 | 479,264 | -0.07(-0.20%) |
Nov 08, 2022 | 36.23 | 36.50 | 35.82 | 36.16 | 619,659 | -0.01(-0.03%) |
Nov 07, 2022 | 37.07 | 37.11 | 35.61 | 36.17 | 1,203,401 | -1.03(-2.76%) |
Nov 04, 2022 | 37.27 | 37.71 | 36.90 | 37.19 | 514,976 | +0.02(+0.05%) |
Nov 03, 2022 | 36.98 | 37.45 | 36.55 | 37.18 | 441,953 | -0.14(-0.37%) |
Nov 02, 2022 | 37.29 | 38.25 | 37.09 | 37.31 | 716,363 | +0.07(+0.20%) |
Nov 01, 2022 | 37.35 | 37.56 | 37.06 | 37.24 | 638,457 | -0.06(-0.17%) |
Oct 31, 2022 | 37.51 | 37.68 | 37.18 | 37.30 | 914,826 | -0.21(-0.56%) |
Oct 28, 2022 | 36.84 | 37.59 | 36.80 | 37.51 | 597,904 | +0.82(+2.22%) |
Oct 27, 2022 | 37.00 | 37.27 | 36.54 | 36.70 | 769,793 | +0.03(+0.07%) |
Oct 26, 2022 | 37.14 | 37.55 | 36.37 | 36.67 | 1,227,193 | -0.73(-1.96%) |
Oct 25, 2022 | 36.60 | 37.49 | 36.52 | 37.40 | 673,350 | +0.88(+2.41%) |
Oct 24, 2022 | 36.47 | 36.86 | 36.08 | 36.52 | 767,142 | +0.37(+1.01%) |
Oct 21, 2022 | 35.63 | 36.29 | 35.40 | 36.16 | 1,649,185 | +0.63(+1.78%) |
Oct 20, 2022 | 36.18 | 36.32 | 35.32 | 35.52 | 680,532 | -0.85(-2.34%) |
Oct 19, 2022 | 36.46 | 36.75 | 36.04 | 36.38 | 718,095 | -0.74(-2.00%) |
Oct 18, 2022 | 37.22 | 37.48 | 36.84 | 37.12 | 673,217 | +0.42(+1.15%) |
Oct 17, 2022 | 36.54 | 37.14 | 36.48 | 36.70 | 621,765 | +0.52(+1.44%) |
Oct 14, 2022 | 36.71 | 37.13 | 35.92 | 36.18 | 1,610,500 | +0.09(+0.25%) |
Oct 13, 2022 | 34.52 | 36.18 | 34.52 | 36.08 | 550,447 | +0.97(+2.77%) |
Oct 12, 2022 | 35.98 | 35.99 | 35.08 | 35.11 | 784,188 | -1.05(-2.92%) |
Oct 11, 2022 | 35.97 | 36.50 | 35.61 | 36.17 | 634,029 | +0.01(+0.03%) |
Oct 10, 2022 | 36.49 | 36.84 | 36.14 | 36.16 | 581,250 | -0.19(-0.53%) |
Oct 07, 2022 | 37.57 | 37.62 | 36.04 | 36.35 | 689,257 | -1.26(-3.34%) |
Oct 06, 2022 | 38.92 | 38.92 | 37.54 | 37.61 | 717,814 | -1.40(-3.60%) |
Oct 05, 2022 | 39.45 | 39.45 | 38.59 | 39.01 | 599,842 | -0.90(-2.25%) |
Oct 04, 2022 | 39.01 | 39.92 | 39.01 | 39.91 | 666,690 | +0.81(+2.06%) |
Oct 03, 2022 | 38.82 | 39.54 | 38.22 | 39.10 | 617,323 | +0.86(+2.25%) |
Sep 30, 2022 | 39.19 | 39.19 | 38.14 | 38.24 | 1,138,455 | -0.57(-1.46%) |
Sep 29, 2022 | 40.27 | 40.44 | 38.73 | 38.81 | 720,012 | -1.78(-4.38%) |
Sep 28, 2022 | 40.29 | 40.89 | 39.66 | 40.59 | 1,031,815 | +0.53(+1.33%) |
Sep 27, 2022 | 41.01 | 41.15 | 39.95 | 40.05 | 923,753 | -0.60(-1.47%) |
Sep 26, 2022 | 41.14 | 41.54 | 40.10 | 40.65 | 866,201 | -0.87(-2.10%) |
Sep 23, 2022 | 42.30 | 42.49 | 41.20 | 41.52 | 1,537,419 | -1.31(-3.06%) |
Sep 22, 2022 | 44.78 | 44.91 | 42.29 | 42.83 | 2,302,679 | -1.74(-3.91%) |
Sep 21, 2022 | 45.38 | 45.82 | 44.58 | 44.58 | 1,098,997 | -0.58(-1.28%) |
Sep 20, 2022 | 45.74 | 45.84 | 44.93 | 45.15 | 566,431 | -0.94(-2.03%) |
Sep 19, 2022 | 45.19 | 46.12 | 45.13 | 46.09 | 699,315 | +0.86(+1.91%) |
Sep 16, 2022 | 45.14 | 45.42 | 44.97 | 45.23 | 1,137,606 | +0.08(+0.18%) |
Sep 15, 2022 | 45.63 | 45.68 | 45.05 | 45.14 | 645,825 | -0.67(-1.46%) |
Sep 14, 2022 | 45.34 | 46.16 | 45.29 | 45.81 | 547,406 | +0.56(+1.24%) |
Sep 13, 2022 | 45.73 | 46.05 | 45.16 | 45.25 | 626,572 | -0.86(-1.87%) |
Sep 12, 2022 | 45.79 | 46.39 | 45.64 | 46.12 | 589,746 | +0.59(+1.29%) |
Sep 09, 2022 | 45.49 | 45.79 | 45.21 | 45.53 | 812,659 | +0.17(+0.38%) |
Sep 08, 2022 | 45.23 | 45.66 | 45.08 | 45.35 | 1,003,897 | +0.00(+0.00%) |
Sep 07, 2022 | 44.47 | 45.50 | 44.47 | 45.35 | 1,542,784 | +0.79(+1.77%) |
Sep 06, 2022 | 45.04 | 45.14 | 44.41 | 44.57 | 932,076 | -0.44(-0.98%) |
Sep 02, 2022 | 45.16 | 46.02 | 44.80 | 45.01 | 1,147,286 | +0.10(+0.22%) |
Sep 01, 2022 | 45.00 | 45.18 | 44.34 | 44.91 | 1,919,468 | +0.01(+0.02%) |
Aug 31, 2022 | 45.69 | 45.78 | 44.80 | 44.90 | 989,069 | -0.71(-1.55%) |
Aug 30, 2022 | 45.54 | 45.88 | 45.17 | 45.61 | 993,430 | +0.14(+0.30%) |
Aug 29, 2022 | 45.37 | 45.75 | 45.06 | 45.47 | 356,367 | -0.05(-0.12%) |
Aug 26, 2022 | 46.14 | 46.21 | 45.43 | 45.52 | 530,542 | -0.53(-1.14%) |
Aug 25, 2022 | 45.51 | 46.09 | 45.15 | 46.05 | 643,537 | +0.53(+1.16%) |
Aug 24, 2022 | 45.44 | 45.66 | 45.11 | 45.52 | 664,328 | +0.31(+0.68%) |
Aug 23, 2022 | 45.61 | 45.61 | 44.89 | 45.21 | 427,035 | -0.31(-0.68%) |
Aug 22, 2022 | 46.10 | 46.14 | 45.44 | 45.52 | 444,116 | -0.78(-1.69%) |
Aug 19, 2022 | 46.80 | 46.93 | 46.16 | 46.30 | 568,440 | -0.32(-0.68%) |
Aug 18, 2022 | 46.90 | 46.91 | 46.41 | 46.62 | 384,488 | -0.19(-0.41%) |
Aug 17, 2022 | 46.74 | 47.00 | 46.64 | 46.81 | 439,539 | -0.11(-0.23%) |
Aug 16, 2022 | 46.34 | 46.92 | 46.34 | 46.92 | 492,847 | +0.47(+1.02%) |
Aug 15, 2022 | 46.06 | 46.49 | 45.73 | 46.45 | 299,850 | +0.20(+0.43%) |
Aug 12, 2022 | 45.34 | 46.26 | 45.34 | 46.25 | 395,449 | +0.99(+2.19%) |
Aug 11, 2022 | 45.44 | 45.95 | 45.17 | 45.26 | 369,277 | -0.10(-0.22%) |
Aug 10, 2022 | 45.39 | 45.39 | 45.01 | 45.36 | 393,614 | +0.12(+0.26%) |
Aug 09, 2022 | 44.76 | 45.36 | 44.68 | 45.24 | 446,155 | +0.55(+1.22%) |
Aug 08, 2022 | 44.57 | 45.09 | 44.51 | 44.70 | 442,562 | +0.32(+0.72%) |
Aug 05, 2022 | 45.08 | 45.08 | 44.01 | 44.38 | 471,293 | -0.84(-1.85%) |
Aug 04, 2022 | 45.00 | 45.32 | 44.81 | 45.21 | 551,338 | +0.23(+0.51%) |
Aug 03, 2022 | 44.40 | 45.05 | 43.86 | 44.99 | 615,457 | +0.72(+1.62%) |
Aug 02, 2022 | 44.51 | 44.63 | 43.87 | 44.27 | 638,279 | -0.10(-0.23%) |
Aug 01, 2022 | 44.23 | 44.50 | 43.73 | 44.37 | 489,427 | +0.08(+0.18%) |
Jul 29, 2022 | 43.94 | 44.46 | 43.94 | 44.29 | 479,279 | +0.05(+0.12%) |
Jul 28, 2022 | 43.16 | 44.34 | 42.99 | 44.23 | 861,909 | +1.62(+3.80%) |
Jul 27, 2022 | 42.95 | 43.23 | 41.84 | 42.62 | 1,135,716 | +0.41(+0.97%) |
Jul 26, 2022 | 41.36 | 42.33 | 41.36 | 42.21 | 820,432 | +0.74(+1.78%) |
Jul 25, 2022 | 41.32 | 41.79 | 41.16 | 41.47 | 752,738 | +0.26(+0.64%) |
Jul 22, 2022 | 41.14 | 41.49 | 40.67 | 41.21 | 792,075 | +0.34(+0.82%) |
Jul 21, 2022 | 40.69 | 40.89 | 40.36 | 40.87 | 635,881 | +0.08(+0.20%) |
Jul 20, 2022 | 41.43 | 41.54 | 40.73 | 40.79 | 588,174 | -0.42(-1.01%) |
Jul 19, 2022 | 40.85 | 41.32 | 40.64 | 41.21 | 521,789 | +0.73(+1.80%) |
Jul 18, 2022 | 41.10 | 41.17 | 40.45 | 40.48 | 697,454 | -0.89(-2.15%) |
Jul 15, 2022 | 41.23 | 41.59 | 40.37 | 41.37 | 1,069,417 | +0.50(+1.22%) |
Jul 14, 2022 | 40.10 | 40.88 | 40.10 | 40.87 | 322,264 | +0.10(+0.25%) |
Jul 13, 2022 | 40.96 | 41.25 | 40.64 | 40.77 | 764,444 | -0.53(-1.28%) |
Jul 12, 2022 | 41.30 | 41.75 | 41.06 | 41.30 | 707,408 | -0.25(-0.59%) |
Jul 11, 2022 | 41.52 | 41.94 | 41.22 | 41.54 | 588,810 | -0.22(-0.52%) |
Jul 08, 2022 | 41.90 | 42.05 | 41.51 | 41.76 | 673,920 | -0.07(-0.17%) |
Jul 07, 2022 | 41.98 | 42.26 | 41.63 | 41.83 | 587,496 | -0.29(-0.69%) |
Jul 06, 2022 | 41.72 | 42.47 | 41.43 | 42.12 | 627,996 | +0.64(+1.53%) |
Jul 05, 2022 | 43.31 | 43.31 | 40.94 | 41.49 | 681,211 | -1.98(-4.56%) |
Jul 01, 2022 | 42.10 | 43.54 | 41.85 | 43.47 | 646,157 | +1.55(+3.71%) |
Jun 30, 2022 | 41.57 | 42.23 | 41.33 | 41.92 | 771,066 | +0.05(+0.13%) |
Jun 29, 2022 | 41.94 | 42.25 | 41.60 | 41.86 | 571,934 | +0.04(+0.09%) |
Jun 28, 2022 | 41.93 | 42.42 | 41.67 | 41.82 | 538,118 | +0.07(+0.17%) |
Jun 27, 2022 | 40.65 | 41.96 | 40.49 | 41.75 | 1,025,650 | -0.16(-0.39%) |
Jun 24, 2022 | 41.64 | 42.51 | 41.55 | 41.92 | 1,578,564 | +0.34(+0.81%) |
Jun 23, 2022 | 40.82 | 41.73 | 40.75 | 41.58 | 905,172 | +0.88(+2.17%) |
Jun 22, 2022 | 40.01 | 41.12 | 40.01 | 40.70 | 807,185 | +0.55(+1.38%) |
Jun 21, 2022 | 39.64 | 40.37 | 39.61 | 40.14 | 805,728 | +0.42(+1.05%) |
Jun 17, 2022 | 39.55 | 40.22 | 39.11 | 39.72 | 1,888,142 | +0.17(+0.44%) |
Jun 16, 2022 | 39.21 | 39.75 | 39.07 | 39.55 | 1,028,716 | -0.14(-0.34%) |
Jun 15, 2022 | 39.82 | 40.16 | 39.03 | 39.69 | 881,759 | +0.37(+0.95%) |
Jun 14, 2022 | 40.99 | 41.18 | 38.89 | 39.32 | 1,266,164 | -1.82(-4.42%) |
Jun 13, 2022 | 42.21 | 42.47 | 41.04 | 41.13 | 1,648,926 | -1.39(-3.27%) |
Jun 10, 2022 | 41.90 | 42.79 | 41.86 | 42.52 | 1,268,493 | +0.43(+1.01%) |
Jun 09, 2022 | 42.22 | 42.69 | 42.06 | 42.10 | 953,720 | -0.07(-0.17%) |
Jun 08, 2022 | 43.11 | 43.20 | 42.13 | 42.17 | 462,054 | -1.08(-2.50%) |
Jun 07, 2022 | 43.12 | 43.25 | 42.42 | 43.25 | 574,015 | -0.05(-0.10%) |
Jun 06, 2022 | 43.21 | 43.61 | 42.95 | 43.30 | 564,085 | +0.25(+0.57%) |
Jun 03, 2022 | 43.25 | 43.40 | 43.04 | 43.05 | 601,275 | -0.20(-0.46%) |
Jun 02, 2022 | 43.20 | 43.31 | 42.21 | 43.25 | 597,559 | +0.28(+0.66%) |
Jun 01, 2022 | 42.83 | 43.14 | 42.48 | 42.97 | 944,973 | +0.12(+0.27%) |
May 31, 2022 | 43.05 | 43.19 | 42.51 | 42.85 | 667,089 | -0.48(-1.10%) |
May 27, 2022 | 42.89 | 43.34 | 42.66 | 43.33 | 820,586 | +0.21(+0.48%) |
May 26, 2022 | 43.58 | 43.89 | 43.00 | 43.12 | 610,235 | -0.52(-1.20%) |
May 25, 2022 | 43.83 | 43.83 | 43.30 | 43.64 | 822,572 | -0.13(-0.29%) |
May 24, 2022 | 42.83 | 43.84 | 42.10 | 43.77 | 929,695 | +0.86(+2.01%) |
May 23, 2022 | 43.15 | 43.58 | 42.76 | 42.91 | 850,787 | +0.03(+0.06%) |
May 20, 2022 | 42.47 | 42.90 | 42.10 | 42.88 | 1,018,484 | +0.50(+1.17%) |
May 19, 2022 | 41.98 | 42.53 | 41.55 | 42.38 | 1,193,642 | +0.40(+0.94%) |
May 18, 2022 | 41.56 | 42.68 | 41.43 | 41.99 | 1,435,360 | +0.78(+1.90%) |
May 17, 2022 | 40.57 | 41.22 | 40.01 | 41.20 | 540,350 | +0.83(+2.05%) |
May 16, 2022 | 40.16 | 40.61 | 39.83 | 40.38 | 512,455 | +0.28(+0.70%) |
May 13, 2022 | 39.89 | 40.12 | 39.54 | 40.10 | 683,725 | +0.41(+1.02%) |
May 12, 2022 | 39.21 | 39.70 | 38.79 | 39.69 | 1,256,532 | +0.42(+1.08%) |
May 11, 2022 | 39.53 | 39.92 | 39.18 | 39.27 | 1,514,780 | -0.46(-1.16%) |
May 10, 2022 | 40.12 | 40.90 | 39.19 | 39.73 | 853,692 | -0.14(-0.36%) |
May 09, 2022 | 39.99 | 40.12 | 39.58 | 39.87 | 1,170,046 | -0.33(-0.83%) |
May 06, 2022 | 39.88 | 40.31 | 39.61 | 40.21 | 961,960 | +0.38(+0.95%) |
May 05, 2022 | 40.08 | 40.18 | 39.64 | 39.83 | 812,423 | -0.47(-1.16%) |
May 04, 2022 | 39.32 | 40.35 | 39.30 | 40.30 | 1,077,033 | +1.04(+2.64%) |
May 03, 2022 | 39.75 | 40.03 | 39.21 | 39.26 | 868,189 | -0.21(-0.52%) |