Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 44.07 | 45.06 | 44.07 | 44.55 | 568,882 | +0.61(+1.39%) |
Apr 27, 2023 | 43.18 | 44.20 | 43.00 | 43.94 | 474,073 | +1.03(+2.39%) |
Apr 26, 2023 | 43.91 | 44.06 | 42.79 | 42.91 | 487,998 | -1.58(-3.55%) |
Apr 25, 2023 | 45.39 | 45.39 | 44.12 | 44.49 | 512,420 | -1.42(-3.09%) |
Apr 24, 2023 | 45.94 | 46.21 | 45.56 | 45.91 | 378,458 | +0.04(+0.09%) |
Apr 21, 2023 | 45.98 | 46.46 | 45.25 | 45.87 | 498,167 | -0.11(-0.24%) |
Apr 20, 2023 | 45.75 | 46.48 | 45.75 | 45.98 | 653,430 | +0.04(+0.09%) |
Apr 19, 2023 | 45.67 | 46.04 | 44.28 | 45.94 | 494,086 | +0.14(+0.30%) |
Apr 18, 2023 | 45.25 | 46.12 | 44.48 | 45.80 | 584,588 | +0.58(+1.29%) |
Apr 17, 2023 | 46.34 | 46.41 | 44.99 | 45.22 | 633,171 | -1.21(-2.61%) |
Apr 14, 2023 | 45.70 | 46.55 | 45.48 | 46.43 | 622,359 | +0.48(+1.05%) |
Apr 13, 2023 | 46.15 | 46.33 | 45.39 | 45.95 | 981,788 | -0.19(-0.40%) |
Apr 12, 2023 | 45.98 | 46.32 | 45.75 | 46.14 | 671,626 | +0.35(+0.77%) |
Apr 11, 2023 | 45.27 | 45.92 | 45.21 | 45.78 | 619,657 | +0.81(+1.79%) |
Apr 10, 2023 | 43.28 | 45.04 | 43.15 | 44.98 | 633,573 | +1.30(+2.97%) |
Apr 06, 2023 | 43.73 | 43.88 | 43.43 | 43.68 | 353,980 | +0.10(+0.23%) |
Apr 05, 2023 | 43.06 | 43.59 | 42.88 | 43.58 | 565,875 | +0.23(+0.52%) |
Apr 04, 2023 | 44.28 | 44.62 | 43.18 | 43.35 | 473,339 | -0.93(-2.11%) |
Apr 03, 2023 | 44.55 | 44.81 | 43.54 | 44.29 | 509,115 | -0.45(-1.01%) |
Mar 31, 2023 | 43.28 | 44.81 | 42.67 | 44.74 | 788,127 | +1.57(+3.65%) |
Mar 30, 2023 | 43.39 | 43.52 | 43.13 | 43.17 | 463,207 | -0.08(-0.18%) |
Mar 29, 2023 | 43.31 | 43.35 | 42.75 | 43.25 | 507,123 | +0.09(+0.21%) |
Mar 28, 2023 | 42.39 | 43.26 | 42.39 | 43.16 | 489,799 | +0.56(+1.32%) |
Mar 27, 2023 | 42.15 | 42.62 | 41.83 | 42.60 | 609,850 | +0.92(+2.22%) |
Mar 24, 2023 | 41.45 | 41.88 | 40.92 | 41.67 | 380,755 | +0.07(+0.17%) |
Mar 23, 2023 | 42.41 | 42.92 | 41.58 | 41.60 | 658,270 | -0.76(-1.79%) |
Mar 22, 2023 | 42.83 | 43.59 | 42.35 | 42.36 | 406,363 | -0.61(-1.42%) |
Mar 21, 2023 | 42.88 | 43.64 | 42.70 | 42.97 | 615,838 | +0.76(+1.79%) |
Mar 20, 2023 | 42.61 | 42.85 | 41.82 | 42.21 | 529,184 | -0.17(-0.39%) |
Mar 17, 2023 | 44.02 | 44.11 | 42.14 | 42.38 | 983,156 | -1.55(-3.54%) |
Mar 16, 2023 | 42.90 | 44.24 | 42.90 | 43.93 | 438,419 | +0.56(+1.29%) |
Mar 15, 2023 | 42.48 | 43.73 | 42.24 | 43.37 | 532,104 | +0.22(+0.50%) |
Mar 14, 2023 | 44.59 | 44.66 | 42.43 | 43.16 | 533,028 | -0.30(-0.68%) |
Mar 13, 2023 | 43.76 | 44.20 | 43.07 | 43.45 | 485,142 | -1.25(-2.79%) |
Mar 10, 2023 | 45.63 | 45.63 | 44.51 | 44.70 | 548,095 | -1.08(-2.36%) |
Mar 09, 2023 | 46.64 | 46.77 | 45.74 | 45.78 | 326,340 | -0.54(-1.17%) |
Mar 08, 2023 | 46.17 | 46.44 | 45.75 | 46.32 | 287,992 | +0.09(+0.19%) |
Mar 07, 2023 | 46.18 | 46.66 | 45.78 | 46.24 | 449,646 | +0.08(+0.17%) |
Mar 06, 2023 | 45.40 | 46.93 | 45.40 | 46.16 | 374,484 | -0.37(-0.80%) |
Mar 03, 2023 | 46.39 | 46.70 | 45.94 | 46.53 | 666,745 | +0.23(+0.49%) |
Mar 02, 2023 | 45.28 | 46.59 | 44.79 | 46.30 | 666,730 | +0.80(+1.75%) |
Mar 01, 2023 | 45.47 | 46.03 | 45.35 | 45.51 | 619,272 | -0.18(-0.39%) |
Feb 28, 2023 | 46.02 | 46.36 | 45.66 | 45.69 | 547,848 | -0.27(-0.58%) |
Feb 27, 2023 | 46.38 | 46.71 | 45.90 | 45.95 | 361,886 | -0.09(-0.19%) |
Feb 24, 2023 | 45.67 | 46.25 | 45.18 | 46.04 | 510,184 | -0.16(-0.34%) |
Feb 23, 2023 | 45.92 | 46.33 | 45.46 | 46.20 | 408,420 | +0.44(+0.97%) |
Feb 22, 2023 | 45.76 | 46.30 | 45.59 | 45.75 | 724,175 | +0.17(+0.37%) |
Feb 21, 2023 | 45.84 | 46.06 | 45.38 | 45.59 | 593,612 | -0.72(-1.55%) |
Feb 17, 2023 | 46.08 | 46.34 | 45.59 | 46.30 | 522,430 | +0.32(+0.71%) |
Feb 16, 2023 | 45.59 | 46.33 | 45.24 | 45.98 | 336,131 | -0.29(-0.64%) |
Feb 15, 2023 | 46.12 | 46.47 | 45.87 | 46.28 | 314,935 | -0.13(-0.28%) |
Feb 14, 2023 | 45.77 | 46.50 | 45.29 | 46.40 | 559,526 | +0.44(+0.96%) |
Feb 13, 2023 | 45.60 | 45.98 | 45.38 | 45.96 | 493,269 | +0.20(+0.43%) |
Feb 10, 2023 | 45.90 | 46.32 | 45.60 | 45.76 | 451,667 | -0.30(-0.66%) |
Feb 09, 2023 | 47.43 | 48.16 | 45.94 | 46.07 | 613,521 | -1.04(-2.21%) |
Feb 08, 2023 | 48.97 | 48.97 | 46.35 | 47.11 | 953,124 | -1.21(-2.50%) |
Feb 07, 2023 | 47.68 | 48.50 | 47.57 | 48.32 | 656,107 | +0.60(+1.26%) |
Feb 06, 2023 | 48.12 | 49.09 | 47.41 | 47.72 | 542,802 | -0.21(-0.43%) |
Feb 03, 2023 | 48.11 | 48.69 | 47.83 | 47.93 | 462,552 | -0.71(-1.46%) |
Feb 02, 2023 | 47.85 | 49.48 | 47.82 | 48.64 | 1,031,053 | +1.00(+2.11%) |
Feb 01, 2023 | 46.32 | 47.85 | 46.22 | 47.63 | 545,930 | +1.44(+3.11%) |
Jan 31, 2023 | 45.31 | 46.27 | 44.76 | 46.20 | 692,367 | +0.88(+1.93%) |
Jan 30, 2023 | 46.18 | 46.52 | 45.05 | 45.32 | 667,690 | -1.31(-2.81%) |
Jan 27, 2023 | 44.80 | 47.49 | 44.80 | 46.63 | 987,767 | +1.57(+3.49%) |
Jan 26, 2023 | 45.53 | 45.89 | 44.52 | 45.06 | 478,237 | -0.37(-0.82%) |
Jan 25, 2023 | 44.79 | 45.43 | 44.27 | 45.43 | 642,537 | +0.41(+0.92%) |
Jan 24, 2023 | 45.04 | 45.32 | 44.75 | 45.02 | 298,117 | -0.19(-0.41%) |
Jan 23, 2023 | 44.54 | 45.74 | 43.63 | 45.20 | 834,328 | +0.84(+1.88%) |
Jan 20, 2023 | 44.14 | 44.38 | 43.39 | 44.37 | 401,637 | +0.61(+1.39%) |
Jan 19, 2023 | 44.16 | 44.43 | 43.13 | 43.76 | 630,974 | -0.53(-1.20%) |
Jan 18, 2023 | 43.56 | 45.31 | 43.48 | 44.29 | 1,122,840 | +0.80(+1.83%) |
Jan 17, 2023 | 43.62 | 44.26 | 42.69 | 43.49 | 1,495,981 | +1.04(+2.46%) |
Jan 13, 2023 | 42.57 | 42.81 | 42.26 | 42.45 | 336,213 | -0.31(-0.74%) |
Jan 12, 2023 | 42.63 | 43.46 | 42.24 | 42.76 | 492,205 | +0.05(+0.12%) |
Jan 11, 2023 | 42.77 | 43.40 | 42.48 | 42.72 | 338,549 | +0.51(+1.21%) |
Jan 10, 2023 | 42.64 | 42.64 | 41.87 | 42.20 | 440,771 | -0.32(-0.76%) |
Jan 09, 2023 | 42.05 | 43.24 | 41.77 | 42.53 | 497,737 | +0.05(+0.12%) |
Jan 06, 2023 | 41.17 | 42.65 | 41.08 | 42.48 | 551,829 | +1.65(+4.05%) |
Jan 05, 2023 | 41.02 | 41.02 | 40.33 | 40.83 | 372,599 | -0.43(-1.05%) |
Jan 04, 2023 | 40.33 | 41.56 | 40.08 | 41.26 | 594,593 | +1.24(+3.10%) |
Jan 03, 2023 | 39.94 | 40.12 | 39.62 | 40.02 | 323,965 | +0.42(+1.07%) |
Dec 30, 2022 | 39.56 | 39.93 | 39.27 | 39.60 | 396,199 | -0.30(-0.74%) |
Dec 29, 2022 | 39.88 | 40.37 | 39.55 | 39.89 | 308,135 | +0.33(+0.84%) |
Dec 28, 2022 | 40.27 | 40.53 | 39.45 | 39.56 | 259,663 | -0.79(-1.97%) |
Dec 27, 2022 | 40.75 | 40.92 | 40.15 | 40.35 | 303,368 | -0.39(-0.96%) |
Dec 23, 2022 | 40.20 | 40.89 | 39.53 | 40.75 | 298,275 | +0.44(+1.09%) |
Dec 22, 2022 | 40.02 | 40.36 | 39.49 | 40.30 | 339,387 | -0.02(-0.05%) |
Dec 21, 2022 | 39.66 | 40.59 | 39.58 | 40.32 | 376,118 | +1.04(+2.65%) |
Dec 20, 2022 | 40.39 | 40.44 | 39.10 | 39.28 | 607,291 | -1.19(-2.93%) |
Dec 19, 2022 | 40.65 | 40.86 | 40.13 | 40.47 | 495,702 | -0.08(-0.19%) |
Dec 16, 2022 | 40.95 | 41.29 | 40.45 | 40.55 | 1,046,949 | -0.90(-2.18%) |
Dec 15, 2022 | 42.65 | 42.65 | 41.39 | 41.45 | 443,643 | -1.75(-4.04%) |
Dec 14, 2022 | 43.13 | 43.70 | 42.86 | 43.20 | 521,913 | +0.13(+0.30%) |
Dec 13, 2022 | 44.63 | 44.83 | 42.73 | 43.07 | 628,238 | +0.05(+0.11%) |
Dec 12, 2022 | 42.16 | 43.20 | 41.67 | 43.02 | 514,729 | +0.95(+2.26%) |
Dec 09, 2022 | 41.94 | 42.46 | 41.68 | 42.07 | 350,142 | -0.07(-0.16%) |
Dec 08, 2022 | 42.72 | 42.93 | 42.04 | 42.14 | 388,155 | -0.36(-0.85%) |
Dec 07, 2022 | 42.62 | 42.89 | 42.29 | 42.50 | 330,483 | -0.23(-0.53%) |
Dec 06, 2022 | 42.64 | 42.89 | 42.18 | 42.73 | 387,050 | -0.02(-0.05%) |
Dec 05, 2022 | 43.39 | 43.39 | 42.50 | 42.75 | 376,333 | -0.74(-1.69%) |
Dec 02, 2022 | 42.81 | 43.65 | 42.45 | 43.48 | 295,959 | +0.33(+0.77%) |
Dec 01, 2022 | 43.28 | 43.50 | 42.45 | 43.15 | 387,996 | +0.03(+0.07%) |
Nov 30, 2022 | 42.39 | 43.24 | 41.77 | 43.12 | 589,954 | +0.59(+1.38%) |
Nov 29, 2022 | 42.42 | 42.74 | 41.94 | 42.53 | 422,536 | +0.61(+1.45%) |
Nov 28, 2022 | 41.88 | 43.10 | 41.77 | 41.92 | 597,937 | -0.42(-1.00%) |
Nov 25, 2022 | 41.99 | 42.40 | 41.80 | 42.34 | 189,239 | +0.35(+0.84%) |
Nov 23, 2022 | 41.79 | 42.32 | 41.75 | 41.99 | 288,390 | +0.07(+0.16%) |
Nov 22, 2022 | 42.34 | 42.62 | 41.57 | 41.92 | 347,810 | -0.20(-0.47%) |
Nov 21, 2022 | 42.27 | 42.68 | 42.00 | 42.12 | 320,538 | -0.25(-0.60%) |
Nov 18, 2022 | 41.90 | 42.46 | 41.07 | 42.37 | 687,967 | +0.98(+2.37%) |
Nov 17, 2022 | 40.69 | 41.49 | 39.81 | 41.39 | 795,307 | +0.39(+0.96%) |
Nov 16, 2022 | 42.16 | 42.16 | 40.22 | 41.00 | 1,106,287 | -1.14(-2.70%) |
Nov 15, 2022 | 41.18 | 42.27 | 41.09 | 42.14 | 1,117,935 | +1.75(+4.35%) |
Nov 14, 2022 | 40.11 | 41.44 | 39.52 | 40.38 | 832,453 | +0.07(+0.17%) |
Nov 11, 2022 | 41.24 | 41.43 | 39.96 | 40.31 | 903,018 | +0.56(+1.41%) |
Nov 10, 2022 | 38.77 | 40.03 | 38.40 | 39.76 | 755,503 | +2.21(+5.87%) |
Nov 09, 2022 | 38.41 | 39.11 | 37.48 | 37.55 | 603,080 | -1.07(-2.77%) |
Nov 08, 2022 | 39.18 | 39.87 | 38.30 | 38.62 | 794,979 | -0.41(-1.05%) |
Nov 07, 2022 | 37.86 | 39.09 | 37.86 | 39.03 | 646,474 | +1.19(+3.13%) |
Nov 04, 2022 | 36.71 | 37.89 | 36.71 | 37.84 | 762,185 | +1.31(+3.60%) |
Nov 03, 2022 | 36.41 | 37.00 | 35.14 | 36.53 | 1,138,754 | -0.97(-2.59%) |
Nov 02, 2022 | 38.79 | 39.31 | 37.43 | 37.50 | 798,559 | -1.62(-4.14%) |
Nov 01, 2022 | 38.65 | 39.21 | 38.21 | 39.12 | 585,231 | +0.69(+1.79%) |
Oct 31, 2022 | 37.92 | 38.56 | 37.55 | 38.43 | 500,230 | +0.45(+1.19%) |
Oct 28, 2022 | 37.78 | 38.27 | 37.50 | 37.98 | 543,484 | +0.43(+1.15%) |
Oct 27, 2022 | 38.50 | 38.52 | 37.27 | 37.55 | 424,019 | -0.53(-1.39%) |
Oct 26, 2022 | 37.74 | 38.39 | 36.61 | 38.08 | 464,914 | +0.60(+1.60%) |
Oct 25, 2022 | 37.47 | 37.92 | 37.27 | 37.48 | 373,765 | +0.17(+0.45%) |
Oct 24, 2022 | 37.02 | 37.80 | 36.76 | 37.31 | 499,556 | +0.66(+1.79%) |
Oct 21, 2022 | 36.51 | 36.84 | 36.09 | 36.66 | 672,120 | +0.12(+0.32%) |
Oct 20, 2022 | 37.62 | 37.84 | 36.41 | 36.54 | 659,139 | -1.43(-3.77%) |
Oct 19, 2022 | 38.63 | 39.19 | 37.54 | 37.97 | 659,157 | -0.65(-1.68%) |
Oct 18, 2022 | 38.99 | 39.46 | 38.40 | 38.62 | 566,054 | +0.22(+0.56%) |
Oct 17, 2022 | 38.47 | 39.11 | 38.22 | 38.40 | 602,595 | +0.23(+0.59%) |
Oct 14, 2022 | 38.74 | 39.08 | 38.14 | 38.18 | 464,647 | -0.92(-2.36%) |
Oct 13, 2022 | 38.38 | 39.39 | 37.66 | 39.10 | 399,029 | +0.22(+0.55%) |
Oct 12, 2022 | 38.20 | 39.28 | 38.07 | 38.88 | 754,071 | +0.73(+1.90%) |
Oct 11, 2022 | 37.59 | 38.43 | 37.37 | 38.16 | 460,237 | +0.26(+0.70%) |
Oct 10, 2022 | 37.32 | 38.00 | 37.25 | 37.89 | 388,451 | +0.73(+1.95%) |
Oct 07, 2022 | 37.77 | 37.99 | 37.02 | 37.17 | 402,614 | -1.12(-2.92%) |
Oct 06, 2022 | 38.25 | 38.80 | 38.03 | 38.28 | 405,271 | +0.08(+0.21%) |
Oct 05, 2022 | 38.73 | 38.85 | 38.06 | 38.21 | 441,121 | -0.51(-1.32%) |
Oct 04, 2022 | 38.23 | 38.75 | 38.04 | 38.72 | 512,152 | +0.72(+1.88%) |
Oct 03, 2022 | 37.62 | 38.45 | 37.17 | 38.00 | 532,852 | +1.14(+3.08%) |
Sep 30, 2022 | 37.86 | 37.99 | 36.79 | 36.86 | 561,395 | -1.09(-2.87%) |
Sep 29, 2022 | 38.25 | 38.27 | 37.62 | 37.95 | 578,441 | -0.63(-1.62%) |
Sep 28, 2022 | 37.85 | 38.85 | 37.51 | 38.58 | 701,245 | +0.85(+2.25%) |
Sep 27, 2022 | 37.72 | 38.27 | 37.25 | 37.73 | 560,995 | +0.12(+0.31%) |
Sep 26, 2022 | 37.19 | 38.29 | 37.19 | 37.61 | 650,288 | +0.22(+0.60%) |
Sep 23, 2022 | 36.89 | 37.39 | 36.59 | 37.38 | 582,583 | -0.01(-0.03%) |
Sep 22, 2022 | 37.61 | 37.69 | 37.13 | 37.39 | 398,234 | -0.26(-0.70%) |
Sep 21, 2022 | 37.75 | 38.33 | 37.61 | 37.66 | 403,879 | +0.07(+0.18%) |
Sep 20, 2022 | 38.00 | 38.06 | 37.01 | 37.59 | 735,468 | -0.75(-1.96%) |
Sep 19, 2022 | 37.47 | 38.64 | 37.47 | 38.34 | 665,434 | +0.58(+1.53%) |
Sep 16, 2022 | 38.02 | 38.02 | 36.84 | 37.77 | 1,240,923 | -0.75(-1.95%) |
Sep 15, 2022 | 39.03 | 39.39 | 38.32 | 38.52 | 512,764 | -0.52(-1.33%) |
Sep 14, 2022 | 38.74 | 39.09 | 38.33 | 39.04 | 569,822 | +0.35(+0.91%) |
Sep 13, 2022 | 38.94 | 39.07 | 38.46 | 38.68 | 447,066 | -0.98(-2.46%) |
Sep 12, 2022 | 39.49 | 40.45 | 39.49 | 39.66 | 471,069 | +0.41(+1.05%) |
Sep 09, 2022 | 38.40 | 39.47 | 38.40 | 39.25 | 468,636 | +0.97(+2.53%) |
Sep 08, 2022 | 38.56 | 38.67 | 37.69 | 38.28 | 467,481 | -0.56(-1.43%) |
Sep 07, 2022 | 38.05 | 38.95 | 37.41 | 38.84 | 757,428 | +0.85(+2.24%) |
Sep 06, 2022 | 38.33 | 38.69 | 37.78 | 37.99 | 330,537 | -0.59(-1.52%) |
Sep 02, 2022 | 39.65 | 39.65 | 38.43 | 38.58 | 405,016 | -0.64(-1.64%) |
Sep 01, 2022 | 38.67 | 39.49 | 38.53 | 39.22 | 452,801 | +0.34(+0.88%) |
Aug 31, 2022 | 40.29 | 40.29 | 38.87 | 38.88 | 480,621 | -1.30(-3.23%) |
Aug 30, 2022 | 39.87 | 40.41 | 39.48 | 40.18 | 660,070 | +0.14(+0.34%) |
Aug 29, 2022 | 40.36 | 40.40 | 39.83 | 40.04 | 569,719 | -0.51(-1.25%) |
Aug 26, 2022 | 41.77 | 42.07 | 40.48 | 40.55 | 342,203 | -1.22(-2.92%) |
Aug 25, 2022 | 41.43 | 42.00 | 41.09 | 41.77 | 488,206 | +0.39(+0.94%) |
Aug 24, 2022 | 41.45 | 41.83 | 41.23 | 41.38 | 366,567 | -0.20(-0.47%) |
Aug 23, 2022 | 41.63 | 42.07 | 41.20 | 41.58 | 350,796 | +0.09(+0.21%) |
Aug 22, 2022 | 41.84 | 42.13 | 41.25 | 41.49 | 478,334 | -0.85(-2.01%) |
Aug 19, 2022 | 42.65 | 42.81 | 42.19 | 42.34 | 522,439 | -0.38(-0.89%) |
Aug 18, 2022 | 42.81 | 43.09 | 42.47 | 42.72 | 382,706 | -0.11(-0.25%) |
Aug 17, 2022 | 43.54 | 43.66 | 42.36 | 42.83 | 626,993 | -0.99(-2.25%) |
Aug 16, 2022 | 42.38 | 43.82 | 41.21 | 43.81 | 885,133 | +1.61(+3.82%) |
Aug 15, 2022 | 42.22 | 42.43 | 41.74 | 42.20 | 619,488 | -0.31(-0.74%) |
Aug 12, 2022 | 42.02 | 42.52 | 41.68 | 42.51 | 595,280 | +0.51(+1.21%) |
Aug 11, 2022 | 41.29 | 42.43 | 40.95 | 42.01 | 718,620 | +0.86(+2.09%) |
Aug 10, 2022 | 40.67 | 41.49 | 40.52 | 41.15 | 558,659 | +1.03(+2.56%) |
Aug 09, 2022 | 40.91 | 41.05 | 39.81 | 40.12 | 587,016 | -0.96(-2.33%) |
Aug 08, 2022 | 41.44 | 41.56 | 40.90 | 41.08 | 532,783 | -0.16(-0.38%) |
Aug 05, 2022 | 40.63 | 41.48 | 40.45 | 41.23 | 601,586 | +0.60(+1.47%) |
Aug 04, 2022 | 41.82 | 42.06 | 40.07 | 40.64 | 1,167,790 | -0.95(-2.28%) |
Aug 03, 2022 | 41.20 | 41.96 | 40.91 | 41.59 | 650,577 | +0.61(+1.48%) |
Aug 02, 2022 | 42.05 | 42.05 | 40.91 | 40.98 | 650,158 | -1.00(-2.37%) |
Aug 01, 2022 | 42.87 | 43.01 | 41.77 | 41.98 | 663,952 | -0.98(-2.27%) |
Jul 29, 2022 | 42.65 | 43.11 | 42.33 | 42.95 | 458,008 | +0.24(+0.57%) |
Jul 28, 2022 | 40.48 | 42.79 | 40.48 | 42.71 | 587,091 | +2.36(+5.86%) |
Jul 27, 2022 | 40.24 | 40.58 | 39.49 | 40.34 | 449,966 | +0.15(+0.36%) |
Jul 26, 2022 | 39.95 | 40.44 | 39.58 | 40.20 | 612,341 | +0.01(+0.02%) |
Jul 25, 2022 | 40.60 | 40.60 | 40.10 | 40.19 | 391,813 | -0.24(-0.60%) |
Jul 22, 2022 | 40.69 | 40.85 | 40.02 | 40.43 | 304,656 | -0.32(-0.79%) |
Jul 21, 2022 | 40.45 | 41.07 | 39.73 | 40.76 | 378,232 | +0.15(+0.36%) |
Jul 20, 2022 | 40.19 | 41.00 | 40.19 | 40.61 | 561,185 | +0.10(+0.24%) |
Jul 19, 2022 | 38.96 | 40.66 | 38.96 | 40.51 | 531,574 | +1.69(+4.35%) |
Jul 18, 2022 | 38.66 | 39.11 | 38.58 | 38.82 | 500,168 | +0.05(+0.13%) |
Jul 15, 2022 | 38.99 | 39.20 | 38.62 | 38.77 | 350,623 | +0.47(+1.22%) |
Jul 14, 2022 | 38.20 | 38.42 | 37.75 | 38.30 | 396,652 | -0.23(-0.61%) |
Jul 13, 2022 | 38.51 | 38.94 | 37.99 | 38.54 | 389,425 | -0.16(-0.40%) |
Jul 12, 2022 | 38.72 | 39.49 | 38.47 | 38.69 | 328,256 | -0.01(-0.03%) |
Jul 11, 2022 | 38.29 | 38.90 | 38.29 | 38.70 | 348,289 | +0.07(+0.18%) |
Jul 08, 2022 | 38.94 | 39.41 | 38.38 | 38.64 | 439,442 | -0.20(-0.50%) |
Jul 07, 2022 | 38.23 | 38.95 | 37.72 | 38.83 | 639,087 | +0.97(+2.55%) |
Jul 06, 2022 | 38.11 | 38.12 | 37.04 | 37.86 | 607,202 | -0.15(-0.39%) |
Jul 05, 2022 | 37.55 | 38.56 | 37.10 | 38.01 | 564,120 | +0.02(+0.05%) |
Jul 01, 2022 | 37.39 | 38.10 | 36.91 | 37.99 | 382,793 | +0.46(+1.22%) |
Jun 30, 2022 | 36.86 | 37.68 | 36.41 | 37.53 | 665,211 | +0.29(+0.78%) |
Jun 29, 2022 | 37.35 | 37.55 | 36.45 | 37.24 | 426,751 | +0.09(+0.24%) |
Jun 28, 2022 | 38.49 | 38.70 | 37.14 | 37.15 | 474,052 | -0.77(-2.03%) |
Jun 27, 2022 | 37.56 | 38.63 | 37.40 | 37.92 | 568,852 | +0.66(+1.78%) |
Jun 24, 2022 | 37.00 | 38.12 | 36.97 | 37.26 | 1,284,285 | +0.50(+1.35%) |
Jun 23, 2022 | 36.18 | 36.88 | 36.08 | 36.76 | 391,929 | +0.57(+1.59%) |
Jun 22, 2022 | 36.34 | 36.44 | 35.98 | 36.19 | 416,673 | -0.35(-0.96%) |
Jun 21, 2022 | 36.63 | 36.79 | 36.06 | 36.54 | 622,820 | +0.32(+0.89%) |
Jun 17, 2022 | 37.24 | 37.24 | 35.67 | 36.22 | 1,372,663 | -0.65(-1.77%) |
Jun 16, 2022 | 37.59 | 37.85 | 36.61 | 36.87 | 795,907 | -1.27(-3.32%) |
Jun 15, 2022 | 37.69 | 38.61 | 37.69 | 38.13 | 543,453 | +0.65(+1.74%) |
Jun 14, 2022 | 37.82 | 38.39 | 36.95 | 37.48 | 826,945 | -0.36(-0.95%) |
Jun 13, 2022 | 37.52 | 38.27 | 37.52 | 37.84 | 996,491 | -0.45(-1.17%) |
Jun 10, 2022 | 38.23 | 38.96 | 38.00 | 38.29 | 977,448 | -0.31(-0.81%) |
Jun 09, 2022 | 38.50 | 39.32 | 38.46 | 38.60 | 678,145 | -0.07(-0.18%) |
Jun 08, 2022 | 39.44 | 39.49 | 38.45 | 38.67 | 718,635 | -0.88(-2.22%) |
Jun 07, 2022 | 40.16 | 40.16 | 38.88 | 39.55 | 698,629 | -1.19(-2.92%) |
Jun 06, 2022 | 40.16 | 40.78 | 39.66 | 40.73 | 677,843 | +0.81(+2.02%) |
Jun 03, 2022 | 39.82 | 40.22 | 39.71 | 39.93 | 490,066 | -0.18(-0.44%) |
Jun 02, 2022 | 39.79 | 40.57 | 39.67 | 40.10 | 491,452 | +0.42(+1.06%) |
Jun 01, 2022 | 39.58 | 39.98 | 39.27 | 39.68 | 607,635 | +0.18(+0.44%) |
May 31, 2022 | 39.53 | 39.86 | 38.51 | 39.51 | 731,312 | -0.19(-0.49%) |
May 27, 2022 | 39.70 | 39.98 | 39.31 | 39.70 | 507,551 | +0.04(+0.10%) |
May 26, 2022 | 39.98 | 41.07 | 39.36 | 39.66 | 666,969 | -0.07(-0.17%) |
May 25, 2022 | 38.86 | 40.48 | 38.41 | 39.73 | 871,580 | +0.86(+2.20%) |
May 24, 2022 | 38.76 | 39.02 | 38.06 | 38.87 | 854,600 | +0.06(+0.15%) |
May 23, 2022 | 38.29 | 38.87 | 37.92 | 38.82 | 911,316 | +1.04(+2.76%) |
May 20, 2022 | 36.90 | 37.77 | 36.44 | 37.77 | 938,349 | +1.00(+2.73%) |
May 19, 2022 | 36.36 | 37.77 | 35.84 | 36.77 | 1,287,996 | +0.25(+0.69%) |
May 18, 2022 | 39.33 | 39.63 | 36.43 | 36.52 | 1,600,109 | -3.39(-8.49%) |
May 17, 2022 | 39.85 | 40.35 | 39.57 | 39.91 | 1,117,519 | +0.46(+1.16%) |
May 16, 2022 | 40.51 | 40.51 | 39.40 | 39.45 | 1,358,311 | -1.21(-2.97%) |
May 13, 2022 | 41.35 | 41.74 | 40.55 | 40.66 | 853,969 | -0.28(-0.69%) |
May 12, 2022 | 40.61 | 41.57 | 39.59 | 40.94 | 1,357,372 | +0.24(+0.60%) |
May 11, 2022 | 41.39 | 41.86 | 40.36 | 40.70 | 786,544 | -0.70(-1.69%) |
May 10, 2022 | 41.57 | 42.04 | 40.19 | 41.40 | 999,167 | -0.31(-0.75%) |
May 09, 2022 | 41.02 | 41.92 | 40.92 | 41.71 | 820,049 | +0.34(+0.82%) |
May 06, 2022 | 41.45 | 41.70 | 40.62 | 41.37 | 907,314 | +0.06(+0.14%) |
May 05, 2022 | 41.29 | 41.62 | 40.44 | 41.31 | 935,250 | -0.04(-0.09%) |
May 04, 2022 | 40.34 | 41.47 | 39.30 | 41.35 | 1,276,507 | +2.37(+6.07%) |
May 03, 2022 | 38.42 | 39.28 | 38.07 | 38.98 | 724,255 | +0.42(+1.09%) |