Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 42.27 | 42.57 | 41.69 | 41.85 | 825,273 | -0.52(-1.23%) |
Apr 27, 2023 | 41.49 | 42.39 | 41.49 | 42.37 | 311,737 | +0.88(+2.13%) |
Apr 26, 2023 | 41.92 | 42.16 | 41.32 | 41.49 | 366,429 | -0.83(-1.95%) |
Apr 25, 2023 | 42.41 | 42.48 | 42.12 | 42.31 | 286,329 | -0.12(-0.29%) |
Apr 24, 2023 | 42.28 | 42.48 | 42.11 | 42.44 | 401,822 | +0.03(+0.07%) |
Apr 21, 2023 | 42.30 | 42.47 | 41.91 | 42.41 | 562,780 | +0.41(+0.97%) |
Apr 20, 2023 | 41.55 | 42.03 | 41.40 | 42.00 | 418,779 | +0.43(+1.03%) |
Apr 19, 2023 | 41.42 | 41.78 | 41.30 | 41.57 | 242,466 | +0.15(+0.37%) |
Apr 18, 2023 | 41.57 | 41.57 | 41.00 | 41.42 | 239,944 | -0.17(-0.41%) |
Apr 17, 2023 | 41.05 | 41.62 | 41.02 | 41.59 | 259,128 | +0.53(+1.30%) |
Apr 14, 2023 | 41.80 | 41.92 | 40.94 | 41.06 | 462,713 | -0.98(-2.33%) |
Apr 13, 2023 | 42.15 | 42.30 | 41.64 | 42.04 | 376,224 | -0.26(-0.61%) |
Apr 12, 2023 | 42.60 | 42.86 | 42.17 | 42.30 | 451,477 | -0.05(-0.11%) |
Apr 11, 2023 | 41.82 | 42.43 | 41.65 | 42.34 | 480,619 | +0.54(+1.29%) |
Apr 10, 2023 | 41.68 | 41.86 | 41.29 | 41.80 | 462,839 | +0.05(+0.11%) |
Apr 06, 2023 | 41.64 | 41.80 | 41.33 | 41.75 | 475,769 | +0.33(+0.80%) |
Apr 05, 2023 | 40.43 | 41.45 | 40.31 | 41.42 | 456,460 | +1.20(+2.97%) |
Apr 04, 2023 | 39.94 | 40.24 | 39.73 | 40.23 | 287,070 | +0.16(+0.40%) |
Apr 03, 2023 | 40.31 | 40.40 | 39.82 | 40.06 | 342,424 | -0.25(-0.61%) |
Mar 31, 2023 | 40.31 | 40.58 | 39.93 | 40.31 | 459,220 | +0.16(+0.40%) |
Mar 30, 2023 | 40.19 | 40.46 | 39.75 | 40.15 | 355,050 | +0.14(+0.36%) |
Mar 29, 2023 | 39.66 | 40.04 | 39.63 | 40.01 | 444,770 | +0.54(+1.37%) |
Mar 28, 2023 | 39.33 | 39.77 | 39.33 | 39.47 | 376,608 | -0.02(-0.05%) |
Mar 27, 2023 | 39.17 | 39.80 | 39.17 | 39.48 | 447,170 | +0.43(+1.09%) |
Mar 24, 2023 | 37.75 | 39.09 | 37.66 | 39.06 | 451,009 | +1.30(+3.45%) |
Mar 23, 2023 | 38.17 | 38.56 | 37.75 | 37.76 | 660,395 | -0.60(-1.56%) |
Mar 22, 2023 | 38.96 | 39.22 | 38.31 | 38.35 | 624,494 | -0.56(-1.44%) |
Mar 21, 2023 | 40.16 | 40.25 | 38.21 | 38.91 | 696,510 | -1.14(-2.85%) |
Mar 20, 2023 | 39.61 | 40.25 | 39.39 | 40.05 | 712,618 | +0.63(+1.59%) |
Mar 17, 2023 | 39.41 | 39.70 | 39.10 | 39.43 | 1,467,860 | -0.18(-0.46%) |
Mar 16, 2023 | 39.04 | 39.96 | 39.04 | 39.61 | 622,041 | +0.32(+0.82%) |
Mar 15, 2023 | 38.95 | 39.67 | 38.72 | 39.28 | 1,029,578 | +0.06(+0.15%) |
Mar 14, 2023 | 39.17 | 39.92 | 38.89 | 39.23 | 611,004 | +0.70(+1.82%) |
Mar 13, 2023 | 38.07 | 39.47 | 38.07 | 38.53 | 786,791 | +0.24(+0.62%) |
Mar 10, 2023 | 38.89 | 38.92 | 37.97 | 38.29 | 524,638 | -0.74(-1.90%) |
Mar 09, 2023 | 39.36 | 39.42 | 38.91 | 39.03 | 430,711 | -0.22(-0.56%) |
Mar 08, 2023 | 38.87 | 39.26 | 38.60 | 39.25 | 512,210 | +0.41(+1.05%) |
Mar 07, 2023 | 39.27 | 39.47 | 38.69 | 38.84 | 513,552 | -0.40(-1.02%) |
Mar 06, 2023 | 39.47 | 39.53 | 38.95 | 39.24 | 667,430 | -0.20(-0.51%) |
Mar 03, 2023 | 39.41 | 39.48 | 38.73 | 39.44 | 518,557 | +0.27(+0.68%) |
Mar 02, 2023 | 38.57 | 39.37 | 38.31 | 39.17 | 539,520 | +0.63(+1.63%) |
Mar 01, 2023 | 38.85 | 38.90 | 37.86 | 38.54 | 586,183 | -0.50(-1.29%) |
Feb 28, 2023 | 39.14 | 40.07 | 39.05 | 39.05 | 1,075,313 | -0.24(-0.60%) |
Feb 27, 2023 | 39.56 | 40.01 | 39.27 | 39.28 | 588,988 | -0.06(-0.14%) |
Feb 24, 2023 | 39.25 | 39.47 | 38.96 | 39.34 | 560,692 | -0.25(-0.62%) |
Feb 23, 2023 | 39.62 | 39.88 | 39.33 | 39.59 | 885,546 | -0.08(-0.19%) |
Feb 22, 2023 | 39.56 | 40.65 | 39.45 | 39.66 | 1,942,954 | +1.04(+2.68%) |
Feb 21, 2023 | 38.48 | 38.84 | 38.37 | 38.63 | 965,837 | -0.08(-0.20%) |
Feb 17, 2023 | 38.27 | 38.87 | 37.98 | 38.71 | 623,150 | +0.79(+2.08%) |
Feb 16, 2023 | 37.02 | 38.28 | 37.01 | 37.92 | 739,834 | +0.49(+1.32%) |
Feb 15, 2023 | 37.19 | 37.55 | 37.03 | 37.42 | 531,095 | -0.08(-0.20%) |
Feb 14, 2023 | 37.92 | 38.12 | 37.14 | 37.50 | 772,366 | -0.34(-0.89%) |
Feb 13, 2023 | 37.54 | 38.10 | 37.54 | 37.84 | 574,217 | +0.32(+0.85%) |
Feb 10, 2023 | 36.98 | 37.75 | 36.98 | 37.52 | 770,103 | +0.52(+1.40%) |
Feb 09, 2023 | 37.63 | 37.88 | 36.87 | 37.00 | 1,045,496 | -1.11(-2.91%) |
Feb 08, 2023 | 38.92 | 39.00 | 38.03 | 38.11 | 607,178 | -1.36(-3.45%) |
Feb 07, 2023 | 38.87 | 39.47 | 38.73 | 39.47 | 663,212 | +0.48(+1.23%) |
Feb 06, 2023 | 38.96 | 39.39 | 38.87 | 38.99 | 985,511 | +0.09(+0.24%) |
Feb 03, 2023 | 39.26 | 39.26 | 38.04 | 38.90 | 843,024 | -0.51(-1.29%) |
Feb 02, 2023 | 38.63 | 39.69 | 38.56 | 39.40 | 1,095,344 | +0.83(+2.14%) |
Feb 01, 2023 | 37.36 | 38.92 | 37.21 | 38.58 | 2,051,750 | +1.13(+3.01%) |
Jan 31, 2023 | 37.25 | 37.45 | 36.69 | 37.45 | 13,027,927 | +0.39(+1.06%) |
Jan 30, 2023 | 37.40 | 37.88 | 36.98 | 37.06 | 1,362,774 | -0.47(-1.25%) |
Jan 27, 2023 | 38.10 | 38.11 | 37.48 | 37.53 | 1,134,287 | -0.58(-1.53%) |
Jan 26, 2023 | 38.13 | 38.40 | 37.74 | 38.11 | 1,767,099 | -0.20(-0.51%) |
Jan 25, 2023 | 39.07 | 39.31 | 38.12 | 38.31 | 2,089,089 | -0.91(-2.32%) |
Jan 24, 2023 | 38.99 | 39.70 | 38.62 | 39.22 | 1,022,360 | +0.54(+1.41%) |
Jan 23, 2023 | 38.81 | 38.94 | 38.30 | 38.67 | 788,480 | -0.20(-0.51%) |
Jan 20, 2023 | 38.54 | 38.87 | 38.25 | 38.87 | 938,041 | +0.35(+0.90%) |
Jan 19, 2023 | 39.04 | 39.07 | 38.21 | 38.52 | 886,201 | -0.42(-1.08%) |
Jan 18, 2023 | 39.85 | 39.90 | 38.72 | 38.94 | 651,062 | -0.85(-2.15%) |
Jan 17, 2023 | 39.78 | 39.78 | 39.39 | 39.80 | 704,448 | -0.45(-1.12%) |
Jan 13, 2023 | 40.02 | 40.40 | 39.80 | 40.25 | 565,354 | +0.04(+0.09%) |
Jan 12, 2023 | 39.83 | 40.46 | 39.30 | 40.21 | 1,049,322 | +0.38(+0.97%) |
Jan 11, 2023 | 39.74 | 40.16 | 39.53 | 39.83 | 876,491 | +0.16(+0.40%) |
Jan 10, 2023 | 40.37 | 40.38 | 39.46 | 39.67 | 1,226,601 | -0.79(-1.95%) |
Jan 09, 2023 | 40.97 | 41.08 | 40.29 | 40.46 | 1,202,667 | -0.41(-1.01%) |
Jan 06, 2023 | 41.49 | 41.72 | 40.01 | 40.87 | 1,526,904 | -0.41(-1.00%) |
Jan 05, 2023 | 42.25 | 42.25 | 41.22 | 41.28 | 1,032,550 | -1.05(-2.48%) |
Jan 04, 2023 | 42.04 | 42.51 | 41.88 | 42.33 | 1,058,224 | +0.29(+0.69%) |
Jan 03, 2023 | 41.83 | 42.28 | 41.65 | 42.04 | 1,195,271 | +0.42(+1.01%) |
Dec 30, 2022 | 41.99 | 42.10 | 41.38 | 41.62 | 600,557 | -0.35(-0.83%) |
Dec 29, 2022 | 41.37 | 42.02 | 41.19 | 41.97 | 1,005,997 | +0.72(+1.75%) |
Dec 28, 2022 | 41.68 | 41.81 | 41.12 | 41.24 | 792,609 | -0.53(-1.26%) |
Dec 27, 2022 | 41.17 | 41.94 | 41.09 | 41.77 | 646,913 | +0.62(+1.51%) |
Dec 23, 2022 | 40.04 | 41.24 | 39.87 | 41.15 | 730,689 | +0.95(+2.36%) |
Dec 22, 2022 | 39.84 | 40.23 | 39.32 | 40.20 | 802,556 | +0.23(+0.56%) |
Dec 21, 2022 | 39.52 | 39.98 | 39.41 | 39.98 | 674,921 | +0.50(+1.26%) |
Dec 20, 2022 | 39.62 | 39.70 | 38.65 | 39.48 | 1,072,703 | -0.24(-0.61%) |
Dec 19, 2022 | 39.42 | 40.09 | 39.21 | 39.72 | 627,281 | +0.11(+0.28%) |
Dec 16, 2022 | 39.36 | 39.69 | 38.92 | 39.61 | 1,612,635 | -0.23(-0.59%) |
Dec 15, 2022 | 40.28 | 40.55 | 38.99 | 39.85 | 666,127 | -0.58(-1.44%) |
Dec 14, 2022 | 41.03 | 41.19 | 40.24 | 40.43 | 590,364 | -0.45(-1.10%) |
Dec 13, 2022 | 41.31 | 41.84 | 40.75 | 40.88 | 1,067,069 | +0.38(+0.95%) |
Dec 12, 2022 | 39.94 | 40.59 | 39.52 | 40.49 | 845,308 | +0.58(+1.46%) |
Dec 09, 2022 | 39.94 | 40.35 | 39.67 | 39.91 | 516,781 | -0.25(-0.63%) |
Dec 08, 2022 | 39.12 | 40.27 | 39.02 | 40.16 | 539,039 | +1.03(+2.64%) |
Dec 07, 2022 | 39.17 | 39.38 | 38.64 | 39.13 | 663,610 | -0.09(-0.24%) |
Dec 06, 2022 | 39.81 | 39.98 | 38.86 | 39.23 | 778,160 | -0.49(-1.23%) |
Dec 05, 2022 | 39.15 | 39.71 | 38.93 | 39.71 | 772,312 | +0.34(+0.86%) |
Dec 02, 2022 | 38.37 | 39.61 | 38.32 | 39.38 | 796,099 | +0.51(+1.30%) |
Dec 01, 2022 | 39.11 | 39.41 | 38.74 | 38.87 | 812,769 | +0.12(+0.31%) |
Nov 30, 2022 | 37.51 | 38.84 | 37.40 | 38.75 | 839,822 | +1.05(+2.79%) |
Nov 29, 2022 | 38.08 | 38.13 | 37.63 | 37.70 | 534,694 | -0.59(-1.54%) |
Nov 28, 2022 | 38.09 | 38.72 | 37.77 | 38.29 | 786,847 | -0.20(-0.51%) |
Nov 25, 2022 | 37.58 | 38.56 | 37.58 | 38.48 | 314,007 | +0.99(+2.65%) |
Nov 23, 2022 | 37.31 | 37.84 | 37.05 | 37.49 | 710,965 | +0.08(+0.23%) |
Nov 22, 2022 | 37.03 | 37.60 | 36.95 | 37.40 | 701,420 | +0.48(+1.30%) |
Nov 21, 2022 | 36.56 | 36.95 | 36.32 | 36.93 | 530,165 | +0.38(+1.05%) |
Nov 18, 2022 | 36.10 | 37.03 | 36.10 | 36.54 | 797,653 | +0.90(+2.53%) |
Nov 17, 2022 | 35.67 | 36.18 | 35.11 | 35.64 | 465,778 | -0.20(-0.55%) |
Nov 16, 2022 | 35.85 | 36.43 | 35.71 | 35.84 | 649,329 | -0.03(-0.08%) |
Nov 15, 2022 | 35.50 | 36.23 | 35.50 | 35.87 | 948,448 | +0.42(+1.18%) |
Nov 14, 2022 | 35.79 | 35.85 | 35.39 | 35.45 | 595,243 | -0.35(-0.98%) |
Nov 11, 2022 | 36.13 | 36.21 | 35.63 | 35.80 | 662,043 | -0.39(-1.08%) |
Nov 10, 2022 | 35.04 | 36.28 | 34.47 | 36.19 | 820,497 | +1.98(+5.78%) |
Nov 09, 2022 | 33.86 | 34.58 | 33.82 | 34.21 | 1,061,071 | +0.27(+0.79%) |
Nov 08, 2022 | 34.35 | 34.55 | 33.84 | 33.94 | 684,584 | -0.27(-0.79%) |
Nov 07, 2022 | 34.59 | 34.83 | 33.83 | 34.21 | 1,001,970 | -0.23(-0.67%) |
Nov 04, 2022 | 34.07 | 34.96 | 33.94 | 34.45 | 717,062 | +0.56(+1.64%) |
Nov 03, 2022 | 33.97 | 34.09 | 33.15 | 33.89 | 1,016,241 | -0.33(-0.98%) |
Nov 02, 2022 | 34.26 | 34.22 | 1,195,078 | -0.72(-2.07%) | ||
Nov 01, 2022 | 37.12 | 37.12 | 34.07 | 34.95 | 2,117,621 | -3.13(-8.21%) |
Oct 31, 2022 | 38.19 | 38.41 | 37.93 | 38.07 | 573,021 | -0.08(-0.22%) |
Oct 28, 2022 | 37.50 | 38.31 | 37.46 | 38.16 | 484,403 | +0.66(+1.76%) |
Oct 27, 2022 | 37.25 | 37.95 | 37.25 | 37.50 | 300,036 | +0.58(+1.56%) |
Oct 26, 2022 | 37.18 | 37.20 | 36.62 | 36.92 | 529,123 | +0.01(+0.03%) |
Oct 25, 2022 | 36.22 | 37.13 | 36.04 | 36.91 | 381,843 | +0.82(+2.26%) |
Oct 24, 2022 | 36.11 | 36.66 | 35.93 | 36.10 | 428,089 | -0.03(-0.08%) |
Oct 21, 2022 | 35.66 | 36.51 | 35.41 | 36.12 | 358,350 | +0.73(+2.07%) |
Oct 20, 2022 | 36.12 | 36.12 | 35.18 | 35.39 | 362,557 | -0.69(-1.90%) |
Oct 19, 2022 | 35.67 | 36.15 | 35.54 | 36.08 | 372,137 | +0.02(+0.05%) |
Oct 18, 2022 | 35.97 | 36.31 | 35.76 | 36.06 | 379,111 | +0.58(+1.62%) |
Oct 17, 2022 | 35.14 | 36.05 | 35.14 | 35.48 | 527,775 | +0.62(+1.78%) |
Oct 14, 2022 | 35.78 | 36.14 | 34.62 | 34.86 | 354,127 | -0.69(-1.93%) |
Oct 13, 2022 | 34.22 | 35.67 | 33.85 | 35.55 | 460,586 | +1.28(+3.74%) |
Oct 12, 2022 | 35.06 | 35.06 | 34.26 | 34.27 | 380,506 | -0.80(-2.28%) |
Oct 11, 2022 | 34.22 | 35.52 | 34.20 | 35.07 | 462,670 | +0.82(+2.38%) |
Oct 10, 2022 | 34.06 | 34.84 | 34.04 | 34.25 | 420,604 | +0.32(+0.93%) |
Oct 07, 2022 | 34.65 | 34.91 | 33.70 | 33.94 | 419,464 | -0.76(-2.19%) |
Oct 06, 2022 | 35.49 | 35.54 | 34.58 | 34.70 | 438,084 | -0.76(-2.15%) |
Oct 05, 2022 | 35.59 | 35.63 | 35.16 | 35.46 | 380,108 | -0.54(-1.50%) |
Oct 04, 2022 | 35.45 | 36.28 | 35.45 | 36.00 | 446,765 | +0.54(+1.52%) |
Oct 03, 2022 | 34.89 | 35.87 | 34.50 | 35.46 | 438,128 | +1.08(+3.13%) |
Sep 30, 2022 | 35.98 | 35.98 | 34.37 | 34.38 | 597,485 | -1.41(-3.94%) |
Sep 29, 2022 | 36.51 | 36.54 | 35.53 | 35.79 | 423,505 | -0.84(-2.28%) |
Sep 28, 2022 | 36.59 | 37.04 | 35.99 | 36.63 | 630,342 | +0.48(+1.33%) |
Sep 27, 2022 | 37.36 | 37.91 | 36.13 | 36.14 | 620,844 | -0.99(-2.67%) |
Sep 26, 2022 | 38.17 | 38.43 | 37.09 | 37.14 | 601,117 | -1.30(-3.38%) |
Sep 23, 2022 | 37.86 | 38.45 | 37.55 | 38.44 | 905,541 | +1.01(+2.70%) |
Sep 22, 2022 | 37.18 | 37.58 | 37.05 | 37.42 | 344,071 | +0.18(+0.47%) |
Sep 21, 2022 | 37.74 | 38.09 | 37.23 | 37.25 | 291,196 | -0.24(-0.64%) |
Sep 20, 2022 | 37.76 | 37.76 | 37.12 | 37.49 | 279,355 | -0.39(-1.03%) |
Sep 19, 2022 | 37.64 | 37.92 | 37.38 | 37.88 | 340,876 | +0.02(+0.05%) |
Sep 16, 2022 | 37.19 | 37.86 | 37.18 | 37.86 | 911,633 | +0.54(+1.44%) |
Sep 15, 2022 | 37.55 | 37.79 | 37.17 | 37.32 | 467,729 | -0.48(-1.28%) |
Sep 14, 2022 | 37.82 | 38.22 | 37.64 | 37.80 | 441,103 | -0.01(-0.02%) |
Sep 13, 2022 | 38.44 | 38.58 | 37.65 | 37.81 | 358,581 | -0.92(-2.37%) |
Sep 12, 2022 | 38.36 | 38.77 | 38.15 | 38.73 | 512,306 | +0.57(+1.48%) |
Sep 09, 2022 | 38.14 | 38.39 | 37.81 | 38.17 | 246,125 | +0.35(+0.93%) |
Sep 08, 2022 | 37.84 | 38.06 | 37.58 | 37.81 | 299,813 | -0.12(-0.32%) |
Sep 07, 2022 | 37.32 | 38.00 | 37.32 | 37.93 | 472,243 | +0.55(+1.46%) |
Sep 06, 2022 | 37.84 | 37.84 | 37.16 | 37.39 | 331,411 | -0.34(-0.91%) |
Sep 02, 2022 | 38.31 | 38.66 | 37.54 | 37.73 | 358,777 | -0.56(-1.45%) |
Sep 01, 2022 | 37.66 | 38.49 | 37.43 | 38.29 | 418,108 | +0.58(+1.55%) |
Aug 31, 2022 | 38.21 | 38.31 | 37.55 | 37.70 | 502,581 | -0.61(-1.60%) |
Aug 30, 2022 | 39.06 | 39.20 | 38.22 | 38.31 | 306,886 | -0.84(-2.13%) |
Aug 29, 2022 | 39.33 | 39.47 | 38.86 | 39.15 | 349,941 | -0.42(-1.06%) |
Aug 26, 2022 | 39.76 | 39.97 | 39.50 | 39.57 | 287,323 | -0.18(-0.44%) |
Aug 25, 2022 | 39.69 | 40.07 | 39.57 | 39.74 | 399,613 | +0.08(+0.21%) |
Aug 24, 2022 | 40.12 | 40.12 | 39.32 | 39.66 | 309,956 | -0.35(-0.88%) |
Aug 23, 2022 | 40.55 | 40.66 | 39.90 | 40.01 | 231,156 | -0.45(-1.10%) |
Aug 22, 2022 | 41.07 | 41.13 | 40.25 | 40.46 | 294,198 | -0.96(-2.31%) |
Aug 19, 2022 | 41.47 | 41.63 | 41.17 | 41.41 | 274,959 | +0.03(+0.07%) |
Aug 18, 2022 | 41.75 | 41.76 | 41.25 | 41.39 | 324,626 | +0.13(+0.31%) |
Aug 17, 2022 | 40.97 | 41.32 | 40.97 | 41.26 | 341,477 | +0.00(+0.00%) |
Aug 16, 2022 | 40.85 | 41.35 | 40.64 | 41.26 | 351,837 | +0.67(+1.65%) |
Aug 15, 2022 | 40.25 | 40.65 | 40.01 | 40.59 | 281,193 | +0.32(+0.80%) |
Aug 12, 2022 | 39.54 | 40.35 | 39.44 | 40.26 | 274,360 | +0.80(+2.03%) |
Aug 11, 2022 | 40.00 | 40.00 | 39.45 | 39.46 | 229,031 | -0.24(-0.60%) |
Aug 10, 2022 | 39.69 | 39.95 | 39.69 | 39.70 | 360,250 | +0.22(+0.56%) |
Aug 09, 2022 | 39.09 | 39.58 | 39.09 | 39.48 | 348,895 | +0.40(+1.01%) |
Aug 08, 2022 | 39.01 | 39.22 | 38.71 | 39.09 | 492,310 | +0.43(+1.12%) |
Aug 05, 2022 | 39.64 | 39.64 | 38.20 | 38.66 | 431,845 | -0.87(-2.21%) |
Aug 04, 2022 | 38.80 | 39.77 | 38.52 | 39.53 | 694,272 | +0.87(+2.26%) |
Aug 03, 2022 | 37.88 | 38.80 | 37.67 | 38.66 | 521,111 | -0.82(-2.07%) |
Aug 02, 2022 | 39.46 | 39.80 | 39.17 | 39.47 | 482,623 | +0.24(+0.61%) |
Aug 01, 2022 | 38.73 | 39.27 | 38.34 | 39.24 | 462,807 | +0.40(+1.04%) |
Jul 29, 2022 | 38.70 | 39.10 | 38.70 | 38.83 | 331,683 | -0.04(-0.09%) |
Jul 28, 2022 | 38.58 | 38.89 | 38.11 | 38.87 | 220,529 | +0.94(+2.47%) |
Jul 27, 2022 | 38.04 | 38.11 | 37.62 | 37.93 | 362,798 | -0.20(-0.53%) |
Jul 26, 2022 | 38.05 | 38.53 | 37.96 | 38.13 | 396,776 | +0.28(+0.75%) |
Jul 25, 2022 | 37.33 | 37.99 | 37.25 | 37.85 | 402,238 | +0.34(+0.91%) |
Jul 22, 2022 | 37.59 | 37.88 | 37.12 | 37.51 | 497,779 | +0.05(+0.12%) |
Jul 21, 2022 | 37.58 | 37.58 | 37.08 | 37.46 | 361,075 | -0.53(-1.40%) |
Jul 20, 2022 | 38.81 | 38.81 | 37.86 | 37.99 | 449,198 | -0.61(-1.57%) |
Jul 19, 2022 | 38.33 | 38.76 | 38.21 | 38.60 | 360,235 | +0.26(+0.67%) |
Jul 18, 2022 | 38.79 | 38.84 | 38.32 | 38.34 | 277,294 | -0.42(-1.09%) |
Jul 15, 2022 | 38.76 | 38.94 | 38.18 | 38.77 | 370,260 | +0.29(+0.76%) |
Jul 14, 2022 | 38.21 | 38.64 | 38.19 | 38.47 | 333,888 | -0.33(-0.85%) |
Jul 13, 2022 | 38.83 | 39.04 | 38.40 | 38.80 | 315,014 | -0.10(-0.26%) |
Jul 12, 2022 | 38.93 | 39.39 | 38.66 | 38.90 | 283,996 | -0.17(-0.42%) |
Jul 11, 2022 | 38.73 | 39.15 | 38.51 | 39.07 | 330,119 | +0.34(+0.88%) |
Jul 08, 2022 | 39.31 | 39.31 | 38.53 | 38.73 | 346,872 | -0.42(-1.08%) |
Jul 07, 2022 | 39.46 | 39.73 | 39.14 | 39.15 | 318,419 | -0.26(-0.65%) |
Jul 06, 2022 | 38.65 | 40.03 | 38.65 | 39.41 | 469,592 | +0.54(+1.39%) |
Jul 05, 2022 | 40.96 | 41.00 | 38.16 | 38.87 | 669,409 | -2.30(-5.58%) |
Jul 01, 2022 | 39.97 | 41.35 | 39.92 | 41.16 | 525,935 | +1.19(+2.96%) |
Jun 30, 2022 | 39.28 | 40.29 | 39.13 | 39.98 | 826,172 | +0.62(+1.59%) |
Jun 29, 2022 | 40.11 | 40.39 | 39.35 | 39.35 | 577,771 | -0.45(-1.13%) |
Jun 28, 2022 | 39.19 | 39.84 | 39.10 | 39.80 | 528,571 | +0.74(+1.91%) |
Jun 27, 2022 | 38.33 | 39.15 | 38.09 | 39.06 | 462,156 | +0.97(+2.56%) |
Jun 24, 2022 | 37.66 | 38.60 | 37.66 | 38.09 | 841,313 | +0.43(+1.15%) |
Jun 23, 2022 | 37.12 | 37.79 | 37.12 | 37.65 | 327,605 | +0.51(+1.39%) |
Jun 22, 2022 | 36.20 | 37.46 | 36.20 | 37.14 | 421,067 | +0.77(+2.12%) |
Jun 21, 2022 | 36.65 | 36.84 | 36.21 | 36.37 | 562,512 | -0.28(-0.78%) |
Jun 17, 2022 | 37.63 | 37.93 | 36.60 | 36.65 | 1,088,889 | -0.36(-0.97%) |
Jun 16, 2022 | 37.00 | 37.31 | 36.70 | 37.01 | 591,331 | -0.51(-1.37%) |
Jun 15, 2022 | 37.41 | 37.97 | 37.18 | 37.53 | 526,914 | +0.33(+0.89%) |
Jun 14, 2022 | 38.00 | 38.65 | 36.78 | 37.20 | 758,865 | -0.68(-1.80%) |
Jun 13, 2022 | 39.18 | 39.77 | 37.65 | 37.88 | 859,876 | -1.53(-3.87%) |
Jun 10, 2022 | 38.65 | 39.60 | 38.60 | 39.40 | 424,654 | +0.50(+1.28%) |
Jun 09, 2022 | 39.17 | 39.77 | 38.77 | 38.90 | 518,290 | -0.33(-0.84%) |
Jun 08, 2022 | 39.53 | 39.74 | 39.20 | 39.24 | 454,720 | -0.52(-1.32%) |
Jun 07, 2022 | 39.61 | 39.89 | 39.41 | 39.76 | 369,454 | +0.16(+0.39%) |
Jun 06, 2022 | 39.83 | 39.83 | 39.44 | 39.60 | 496,228 | +0.06(+0.14%) |
Jun 03, 2022 | 39.58 | 39.79 | 39.42 | 39.55 | 326,389 | -0.09(-0.23%) |
Jun 02, 2022 | 39.96 | 39.96 | 39.03 | 39.64 | 290,336 | -0.06(-0.16%) |
Jun 01, 2022 | 40.06 | 40.11 | 39.58 | 39.70 | 398,560 | -0.21(-0.53%) |
May 31, 2022 | 40.04 | 40.36 | 39.64 | 39.92 | 479,152 | -0.52(-1.30%) |
May 27, 2022 | 39.97 | 40.47 | 39.90 | 40.44 | 428,317 | +0.30(+0.76%) |
May 26, 2022 | 40.36 | 40.54 | 40.12 | 40.14 | 335,461 | +0.03(+0.07%) |
May 25, 2022 | 39.78 | 40.33 | 39.62 | 40.11 | 600,457 | +0.56(+1.43%) |
May 24, 2022 | 39.58 | 39.76 | 38.93 | 39.54 | 590,251 | +0.05(+0.14%) |
May 23, 2022 | 39.66 | 39.85 | 39.18 | 39.49 | 455,186 | +0.22(+0.56%) |
May 20, 2022 | 39.20 | 39.53 | 38.73 | 39.27 | 417,446 | -0.13(-0.32%) |
May 19, 2022 | 39.62 | 39.65 | 38.98 | 39.40 | 609,027 | -0.45(-1.12%) |
May 18, 2022 | 40.03 | 40.88 | 39.64 | 39.84 | 702,635 | +0.11(+0.27%) |
May 17, 2022 | 39.77 | 39.81 | 38.85 | 39.73 | 248,263 | +0.27(+0.69%) |
May 16, 2022 | 39.15 | 39.56 | 38.95 | 39.46 | 481,010 | +0.45(+1.14%) |
May 13, 2022 | 38.95 | 39.25 | 38.15 | 39.02 | 468,764 | +0.27(+0.70%) |
May 12, 2022 | 39.13 | 39.19 | 38.06 | 38.74 | 463,002 | -0.20(-0.51%) |
May 11, 2022 | 38.71 | 39.43 | 38.37 | 38.94 | 600,222 | +0.49(+1.28%) |
May 10, 2022 | 38.66 | 39.21 | 37.69 | 38.45 | 457,856 | -0.10(-0.26%) |
May 09, 2022 | 37.61 | 39.00 | 37.47 | 38.55 | 602,407 | +0.61(+1.61%) |
May 06, 2022 | 37.09 | 38.09 | 37.09 | 37.94 | 544,197 | +0.77(+2.08%) |
May 05, 2022 | 37.56 | 37.88 | 36.92 | 37.17 | 570,853 | -0.79(-2.09%) |
May 04, 2022 | 36.65 | 38.08 | 36.65 | 37.96 | 668,946 | +1.44(+3.94%) |
May 03, 2022 | 36.58 | 37.02 | 36.13 | 36.52 | 491,787 | +0.09(+0.25%) |