Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 38.45 | 38.46 | 37.88 | 38.09 | 161,325 | -0.59(-1.52%) |
May 30, 2023 | 38.88 | 38.92 | 38.49 | 38.68 | 195,601 | -0.07(-0.18%) |
May 26, 2023 | 38.52 | 38.78 | 38.40 | 38.75 | 144,462 | +0.32(+0.84%) |
May 25, 2023 | 38.51 | 38.57 | 38.10 | 38.43 | 258,894 | -0.14(-0.36%) |
May 24, 2023 | 38.85 | 38.86 | 38.49 | 38.56 | 191,613 | -0.45(-1.14%) |
May 23, 2023 | 39.19 | 39.48 | 38.98 | 39.01 | 197,698 | -0.22(-0.57%) |
May 22, 2023 | 39.12 | 39.35 | 38.82 | 39.23 | 132,027 | +0.21(+0.55%) |
May 19, 2023 | 39.52 | 39.52 | 38.89 | 39.02 | 158,011 | -0.31(-0.79%) |
May 18, 2023 | 38.97 | 39.38 | 38.80 | 39.33 | 144,196 | +0.32(+0.83%) |
May 17, 2023 | 38.54 | 39.08 | 38.44 | 39.01 | 166,280 | +0.71(+1.86%) |
May 16, 2023 | 38.78 | 38.78 | 38.28 | 38.30 | 148,072 | -0.62(-1.58%) |
May 15, 2023 | 38.77 | 39.05 | 38.64 | 38.91 | 187,372 | +0.30(+0.78%) |
May 12, 2023 | 38.72 | 38.80 | 38.36 | 38.61 | 124,839 | +0.08(+0.20%) |
May 11, 2023 | 38.61 | 38.69 | 38.38 | 38.53 | 164,687 | -0.33(-0.85%) |
May 10, 2023 | 39.26 | 39.27 | 38.49 | 38.86 | 192,760 | +0.02(+0.05%) |
May 09, 2023 | 38.83 | 39.02 | 38.69 | 38.84 | 158,497 | -0.16(-0.40%) |
May 08, 2023 | 39.32 | 39.41 | 38.92 | 39.00 | 142,081 | -0.16(-0.40%) |
May 05, 2023 | 38.81 | 39.22 | 38.81 | 39.16 | 235,287 | +0.90(+2.35%) |
May 04, 2023 | 38.72 | 38.72 | 38.02 | 38.26 | 248,623 | -0.71(-1.83%) |
May 03, 2023 | 39.19 | 39.65 | 38.95 | 38.97 | 203,992 | -0.17(-0.42%) |
May 02, 2023 | 39.83 | 39.83 | 38.72 | 39.14 | 213,548 | -0.82(-2.05%) |
May 01, 2023 | 39.97 | 40.29 | 39.89 | 39.96 | 129,292 | -0.07(-0.17%) |
Apr 28, 2023 | 39.50 | 40.07 | 39.50 | 40.02 | 154,500 | +0.44(+1.11%) |
Apr 27, 2023 | 39.01 | 39.59 | 38.90 | 39.59 | 127,506 | +0.73(+1.88%) |
Apr 26, 2023 | 39.10 | 39.30 | 38.77 | 38.85 | 482,689 | -0.37(-0.95%) |
Apr 25, 2023 | 39.62 | 39.69 | 39.20 | 39.22 | 240,835 | -0.73(-1.83%) |
Apr 24, 2023 | 39.88 | 40.10 | 39.78 | 39.96 | 149,220 | +0.05(+0.13%) |
Apr 21, 2023 | 40.08 | 40.08 | 39.67 | 39.90 | 228,674 | -0.15(-0.37%) |
Apr 20, 2023 | 40.01 | 40.18 | 39.92 | 40.05 | 105,512 | -0.18(-0.44%) |
Apr 19, 2023 | 39.89 | 40.29 | 39.89 | 40.22 | 99,320 | +0.14(+0.34%) |
Apr 18, 2023 | 40.23 | 40.24 | 39.91 | 40.09 | 191,557 | -0.07(-0.17%) |
Apr 17, 2023 | 39.83 | 40.16 | 39.73 | 40.16 | 145,610 | +0.35(+0.88%) |
Apr 14, 2023 | 40.12 | 40.27 | 39.58 | 39.80 | 139,263 | -0.24(-0.61%) |
Apr 13, 2023 | 39.90 | 40.12 | 39.59 | 40.05 | 128,823 | +0.24(+0.61%) |
Apr 12, 2023 | 40.32 | 40.33 | 39.72 | 39.80 | 258,879 | -0.20(-0.51%) |
Apr 11, 2023 | 39.80 | 40.18 | 39.73 | 40.01 | 134,368 | +0.38(+0.96%) |
Apr 10, 2023 | 39.09 | 39.68 | 39.09 | 39.63 | 158,768 | +0.38(+0.97%) |
Apr 06, 2023 | 39.24 | 39.38 | 39.13 | 39.25 | 220,668 | +0.01(+0.02%) |
Apr 05, 2023 | 39.13 | 39.36 | 39.02 | 39.24 | 205,644 | -0.13(-0.32%) |
Apr 04, 2023 | 40.15 | 40.15 | 39.10 | 39.37 | 225,813 | -0.60(-1.51%) |
Apr 03, 2023 | 40.14 | 40.26 | 39.78 | 39.97 | 239,129 | +0.01(+0.02%) |
Mar 31, 2023 | 39.58 | 40.00 | 39.58 | 39.96 | 231,015 | +0.62(+1.59%) |
Mar 30, 2023 | 39.68 | 39.72 | 39.26 | 39.34 | 142,088 | +0.06(+0.15%) |
Mar 29, 2023 | 39.23 | 39.32 | 39.03 | 39.28 | 314,517 | +0.45(+1.16%) |
Mar 28, 2023 | 38.60 | 38.99 | 38.60 | 38.83 | 137,350 | +0.12(+0.30%) |
Mar 27, 2023 | 38.78 | 38.89 | 38.44 | 38.71 | 266,863 | +0.41(+1.07%) |
Mar 24, 2023 | 37.56 | 38.30 | 37.36 | 38.30 | 236,301 | +0.42(+1.10%) |
Mar 23, 2023 | 38.40 | 38.72 | 37.59 | 37.89 | 192,113 | -0.29(-0.76%) |
Mar 22, 2023 | 39.22 | 39.28 | 38.18 | 38.18 | 104,845 | -1.10(-2.79%) |
Mar 21, 2023 | 39.28 | 39.40 | 39.08 | 39.27 | 172,013 | +0.68(+1.76%) |
Mar 20, 2023 | 38.20 | 38.90 | 38.20 | 38.59 | 158,778 | +0.69(+1.82%) |
Mar 17, 2023 | 38.54 | 38.54 | 37.78 | 37.91 | 146,017 | -0.94(-2.42%) |
Mar 16, 2023 | 37.92 | 39.01 | 37.76 | 38.85 | 203,569 | +0.56(+1.47%) |
Mar 15, 2023 | 38.04 | 38.39 | 37.74 | 38.28 | 175,152 | -0.70(-1.79%) |
Mar 14, 2023 | 39.36 | 39.60 | 38.59 | 38.98 | 146,411 | +0.60(+1.57%) |
Mar 13, 2023 | 38.44 | 39.00 | 38.00 | 38.38 | 307,228 | -1.00(-2.54%) |
Mar 10, 2023 | 40.26 | 40.34 | 39.07 | 39.38 | 243,882 | -1.10(-2.71%) |
Mar 09, 2023 | 41.53 | 41.63 | 40.47 | 40.48 | 160,435 | -1.06(-2.55%) |
Mar 08, 2023 | 41.56 | 41.75 | 41.33 | 41.53 | 184,153 | +0.03(+0.07%) |
Mar 07, 2023 | 42.08 | 42.15 | 41.43 | 41.50 | 182,519 | -0.56(-1.34%) |
Mar 06, 2023 | 42.47 | 42.58 | 41.99 | 42.07 | 134,851 | -0.43(-1.00%) |
Mar 03, 2023 | 42.18 | 42.54 | 41.95 | 42.49 | 103,277 | +0.48(+1.13%) |
Mar 02, 2023 | 41.66 | 42.08 | 41.49 | 42.02 | 110,772 | +0.15(+0.35%) |
Mar 01, 2023 | 41.70 | 41.96 | 41.64 | 41.87 | 117,260 | +0.08(+0.19%) |
Feb 28, 2023 | 42.04 | 42.22 | 41.80 | 41.80 | 105,314 | -0.20(-0.49%) |
Feb 27, 2023 | 42.28 | 42.54 | 41.86 | 42.00 | 176,635 | -0.02(-0.05%) |
Feb 24, 2023 | 41.69 | 42.08 | 41.53 | 42.02 | 117,911 | -0.11(-0.25%) |
Feb 23, 2023 | 42.17 | 42.39 | 41.71 | 42.13 | 146,344 | +0.11(+0.25%) |
Feb 22, 2023 | 42.05 | 42.30 | 41.88 | 42.02 | 129,253 | +0.07(+0.16%) |
Feb 21, 2023 | 42.60 | 42.64 | 41.87 | 41.95 | 125,740 | -1.04(-2.41%) |
Feb 17, 2023 | 42.85 | 43.08 | 42.61 | 42.99 | 120,378 | -0.03(-0.07%) |
Feb 16, 2023 | 42.93 | 43.44 | 42.82 | 43.02 | 259,786 | -0.41(-0.94%) |
Feb 15, 2023 | 42.93 | 43.43 | 42.84 | 43.43 | 175,821 | +0.20(+0.47%) |
Feb 14, 2023 | 43.13 | 43.52 | 42.87 | 43.22 | 128,893 | -0.14(-0.31%) |
Feb 13, 2023 | 42.91 | 43.36 | 42.73 | 43.36 | 148,890 | +0.49(+1.15%) |
Feb 10, 2023 | 42.53 | 42.93 | 42.49 | 42.86 | 183,517 | +0.25(+0.59%) |
Feb 09, 2023 | 43.43 | 43.46 | 42.54 | 42.61 | 141,936 | -0.53(-1.24%) |
Feb 08, 2023 | 43.48 | 43.54 | 43.10 | 43.14 | 170,227 | -0.56(-1.29%) |
Feb 07, 2023 | 43.24 | 43.78 | 43.00 | 43.71 | 162,101 | +0.39(+0.90%) |
Feb 06, 2023 | 43.50 | 43.55 | 43.11 | 43.32 | 135,849 | -0.42(-0.95%) |
Feb 03, 2023 | 43.69 | 44.01 | 43.62 | 43.74 | 305,974 | -0.30(-0.68%) |
Feb 02, 2023 | 43.71 | 44.23 | 43.62 | 44.04 | 339,115 | +0.51(+1.18%) |
Feb 01, 2023 | 42.89 | 43.78 | 42.74 | 43.52 | 234,475 | +0.40(+0.92%) |
Jan 31, 2023 | 42.31 | 43.13 | 42.27 | 43.12 | 226,945 | +0.97(+2.30%) |
Jan 30, 2023 | 42.26 | 42.66 | 42.15 | 42.15 | 171,188 | -0.39(-0.91%) |
Jan 27, 2023 | 42.38 | 42.73 | 42.35 | 42.54 | 207,390 | +0.02(+0.05%) |
Jan 26, 2023 | 42.31 | 42.52 | 42.09 | 42.52 | 142,050 | +0.38(+0.90%) |
Jan 25, 2023 | 41.71 | 42.15 | 41.55 | 42.15 | 168,041 | +0.18(+0.43%) |
Jan 24, 2023 | 41.91 | 42.12 | 41.70 | 41.97 | 200,327 | -0.11(-0.25%) |
Jan 23, 2023 | 41.66 | 42.22 | 41.58 | 42.07 | 195,417 | +0.52(+1.26%) |
Jan 20, 2023 | 41.02 | 41.58 | 40.80 | 41.55 | 283,717 | +0.68(+1.66%) |
Jan 19, 2023 | 40.99 | 41.05 | 40.66 | 40.87 | 341,023 | -0.38(-0.92%) |
Jan 18, 2023 | 41.99 | 42.13 | 41.23 | 41.25 | 218,199 | -0.64(-1.53%) |
Jan 17, 2023 | 42.01 | 42.15 | 41.82 | 41.89 | 186,669 | -0.11(-0.25%) |
Jan 13, 2023 | 41.64 | 42.08 | 41.54 | 41.99 | 147,237 | +0.04(+0.09%) |
Jan 12, 2023 | 41.84 | 42.08 | 41.54 | 41.96 | 228,088 | +0.34(+0.82%) |
Jan 11, 2023 | 41.33 | 41.65 | 41.28 | 41.62 | 235,821 | +0.52(+1.27%) |
Jan 10, 2023 | 40.83 | 41.11 | 40.56 | 41.09 | 132,038 | +0.25(+0.62%) |
Jan 09, 2023 | 41.05 | 41.30 | 40.83 | 40.84 | 230,680 | -0.01(-0.02%) |
Jan 06, 2023 | 40.25 | 40.94 | 40.23 | 40.85 | 157,563 | +0.95(+2.38%) |
Jan 05, 2023 | 40.05 | 40.05 | 39.72 | 39.90 | 428,172 | -0.38(-0.94%) |
Jan 04, 2023 | 39.91 | 40.46 | 39.91 | 40.28 | 238,526 | +0.62(+1.57%) |
Jan 03, 2023 | 40.09 | 40.29 | 39.40 | 39.66 | 309,678 | -0.24(-0.61%) |
Dec 30, 2022 | 39.81 | 39.97 | 39.57 | 39.90 | 212,399 | -0.20(-0.51%) |
Dec 29, 2022 | 39.62 | 40.19 | 39.55 | 40.10 | 639,401 | +0.74(+1.87%) |
Dec 28, 2022 | 40.11 | 40.19 | 39.35 | 39.37 | 386,895 | -0.73(-1.81%) |
Dec 27, 2022 | 40.09 | 40.17 | 39.86 | 40.09 | 198,117 | +0.13(+0.32%) |
Dec 23, 2022 | 39.56 | 40.02 | 39.45 | 39.97 | 414,667 | +0.41(+1.04%) |
Dec 22, 2022 | 39.78 | 39.78 | 38.93 | 39.55 | 281,318 | -0.45(-1.13%) |
Dec 21, 2022 | 39.80 | 40.11 | 39.72 | 40.01 | 497,566 | +0.62(+1.57%) |
Dec 20, 2022 | 39.21 | 39.54 | 39.14 | 39.39 | 487,764 | +0.12(+0.30%) |
Dec 19, 2022 | 39.68 | 39.79 | 39.05 | 39.27 | 339,190 | -0.34(-0.85%) |
Dec 16, 2022 | 39.70 | 39.80 | 39.26 | 39.61 | 216,165 | -0.49(-1.23%) |
Dec 15, 2022 | 40.46 | 40.49 | 39.95 | 40.10 | 227,100 | -0.76(-1.87%) |
Dec 14, 2022 | 41.11 | 41.39 | 40.64 | 40.87 | 378,588 | -0.21(-0.52%) |
Dec 13, 2022 | 41.94 | 41.94 | 40.86 | 41.08 | 330,068 | +0.09(+0.21%) |
Dec 12, 2022 | 40.56 | 41.01 | 40.41 | 40.99 | 287,071 | +0.51(+1.26%) |
Dec 09, 2022 | 40.66 | 40.83 | 40.45 | 40.48 | 185,765 | -0.30(-0.73%) |
Dec 08, 2022 | 40.93 | 41.04 | 40.64 | 40.78 | 204,135 | +0.14(+0.36%) |
Dec 07, 2022 | 40.68 | 41.00 | 40.59 | 40.64 | 394,475 | -0.10(-0.24%) |
Dec 06, 2022 | 41.06 | 41.21 | 40.44 | 40.73 | 262,768 | -0.41(-0.99%) |
Dec 05, 2022 | 41.86 | 41.86 | 40.96 | 41.14 | 345,815 | -0.93(-2.20%) |
Dec 02, 2022 | 41.64 | 42.18 | 41.62 | 42.06 | 204,327 | +0.08(+0.18%) |
Dec 01, 2022 | 42.38 | 42.47 | 41.86 | 41.99 | 177,317 | -0.20(-0.48%) |
Nov 30, 2022 | 41.49 | 42.19 | 40.98 | 42.19 | 223,952 | +0.78(+1.89%) |
Nov 29, 2022 | 41.31 | 41.54 | 41.23 | 41.41 | 316,078 | +0.19(+0.47%) |
Nov 28, 2022 | 41.56 | 41.72 | 41.12 | 41.21 | 175,445 | -0.77(-1.84%) |
Nov 25, 2022 | 41.72 | 41.99 | 41.72 | 41.99 | 105,912 | +0.27(+0.65%) |
Nov 23, 2022 | 41.66 | 41.81 | 41.49 | 41.72 | 100,886 | -0.06(-0.14%) |
Nov 22, 2022 | 41.27 | 41.78 | 41.27 | 41.77 | 340,268 | +0.68(+1.66%) |
Nov 21, 2022 | 41.00 | 41.17 | 40.76 | 41.09 | 185,352 | +0.02(+0.05%) |
Nov 18, 2022 | 40.98 | 41.12 | 40.69 | 41.07 | 181,491 | +0.34(+0.83%) |
Nov 17, 2022 | 40.44 | 40.74 | 40.26 | 40.74 | 227,455 | -0.14(-0.35%) |
Nov 16, 2022 | 41.10 | 41.14 | 40.76 | 40.88 | 204,440 | -0.47(-1.14%) |
Nov 15, 2022 | 41.48 | 41.58 | 41.08 | 41.35 | 193,940 | +0.37(+0.89%) |
Nov 14, 2022 | 41.28 | 41.56 | 40.97 | 40.99 | 202,585 | -0.40(-0.98%) |
Nov 11, 2022 | 41.51 | 41.62 | 41.23 | 41.39 | 160,261 | +0.07(+0.16%) |
Nov 10, 2022 | 40.64 | 41.32 | 40.51 | 41.32 | 199,221 | +1.75(+4.42%) |
Nov 09, 2022 | 40.03 | 40.28 | 39.48 | 39.57 | 171,203 | -0.76(-1.88%) |
Nov 08, 2022 | 40.26 | 40.60 | 39.90 | 40.33 | 206,150 | +0.18(+0.46%) |
Nov 07, 2022 | 40.15 | 40.23 | 39.80 | 40.15 | 256,172 | +0.21(+0.53%) |
Nov 04, 2022 | 39.84 | 40.19 | 39.32 | 39.94 | 456,999 | +0.60(+1.52%) |
Nov 03, 2022 | 39.03 | 39.52 | 38.73 | 39.34 | 303,739 | -0.10(-0.24%) |
Nov 02, 2022 | 40.24 | 39.44 | 39.44 | 263,591 | -0.90(-2.24%) | |
Nov 01, 2022 | 40.54 | 40.64 | 40.15 | 40.34 | 355,635 | +0.14(+0.36%) |
Oct 31, 2022 | 40.08 | 40.39 | 40.01 | 40.20 | 216,127 | -0.04(-0.10%) |
Oct 28, 2022 | 39.59 | 40.28 | 39.51 | 40.24 | 163,044 | +0.71(+1.80%) |
Oct 27, 2022 | 39.60 | 39.96 | 39.49 | 39.52 | 211,233 | +0.23(+0.59%) |
Oct 26, 2022 | 39.32 | 39.66 | 39.25 | 39.29 | 820,216 | +0.11(+0.27%) |
Oct 25, 2022 | 38.49 | 39.25 | 38.46 | 39.19 | 242,036 | +0.67(+1.75%) |
Oct 24, 2022 | 38.40 | 38.66 | 38.19 | 38.51 | 259,361 | +0.27(+0.70%) |
Oct 21, 2022 | 37.58 | 38.28 | 37.39 | 38.24 | 175,182 | +0.73(+1.95%) |
Oct 20, 2022 | 38.12 | 38.38 | 37.39 | 37.51 | 414,800 | -0.56(-1.46%) |
Oct 19, 2022 | 38.31 | 38.49 | 37.76 | 38.07 | 245,969 | -0.49(-1.27%) |
Oct 18, 2022 | 38.66 | 38.90 | 38.23 | 38.56 | 313,116 | +0.53(+1.39%) |
Oct 17, 2022 | 37.87 | 38.20 | 37.87 | 38.03 | 432,706 | +0.83(+2.22%) |
Oct 14, 2022 | 38.28 | 38.49 | 37.17 | 37.21 | 260,562 | -0.86(-2.27%) |
Oct 13, 2022 | 36.61 | 38.23 | 36.30 | 38.07 | 365,185 | +0.97(+2.62%) |
Oct 12, 2022 | 37.28 | 37.41 | 37.06 | 37.10 | 159,906 | -0.26(-0.69%) |
Oct 11, 2022 | 37.09 | 37.75 | 36.98 | 37.36 | 169,561 | +0.06(+0.15%) |
Oct 10, 2022 | 37.48 | 37.66 | 37.08 | 37.30 | 196,715 | +0.05(+0.13%) |
Oct 07, 2022 | 37.78 | 37.78 | 37.09 | 37.26 | 164,798 | -0.72(-1.90%) |
Oct 06, 2022 | 38.16 | 38.49 | 37.90 | 37.98 | 127,930 | -0.36(-0.95%) |
Oct 05, 2022 | 38.20 | 38.57 | 37.84 | 38.34 | 201,429 | -0.26(-0.67%) |
Oct 04, 2022 | 37.81 | 38.61 | 37.70 | 38.60 | 384,198 | +1.37(+3.69%) |
Oct 03, 2022 | 36.65 | 37.43 | 36.41 | 37.23 | 257,299 | +1.04(+2.87%) |
Sep 30, 2022 | 36.40 | 36.82 | 36.16 | 36.19 | 232,967 | -0.22(-0.61%) |
Sep 29, 2022 | 36.89 | 36.89 | 36.15 | 36.41 | 296,974 | -0.79(-2.12%) |
Sep 28, 2022 | 36.48 | 37.36 | 36.30 | 37.20 | 235,104 | +0.97(+2.68%) |
Sep 27, 2022 | 36.68 | 36.88 | 35.99 | 36.23 | 313,057 | -0.09(-0.24%) |
Sep 26, 2022 | 36.86 | 37.10 | 36.22 | 36.31 | 362,133 | -0.69(-1.87%) |
Sep 23, 2022 | 37.47 | 37.47 | 36.57 | 37.01 | 202,714 | -0.96(-2.52%) |
Sep 22, 2022 | 38.60 | 38.69 | 37.92 | 37.96 | 291,527 | -0.58(-1.52%) |
Sep 21, 2022 | 39.31 | 39.62 | 38.55 | 38.55 | 124,001 | -0.48(-1.23%) |
Sep 20, 2022 | 39.35 | 39.35 | 38.82 | 39.03 | 310,105 | -0.65(-1.64%) |
Sep 19, 2022 | 38.77 | 39.73 | 38.77 | 39.68 | 98,052 | +0.52(+1.32%) |
Sep 16, 2022 | 39.26 | 39.26 | 38.82 | 39.16 | 141,340 | -0.51(-1.28%) |
Sep 15, 2022 | 39.73 | 40.16 | 39.56 | 39.67 | 159,548 | -0.18(-0.46%) |
Sep 14, 2022 | 39.93 | 40.00 | 39.53 | 39.85 | 176,222 | +0.03(+0.07%) |
Sep 13, 2022 | 40.50 | 40.67 | 39.70 | 39.82 | 307,430 | -1.44(-3.48%) |
Sep 12, 2022 | 41.13 | 41.39 | 41.05 | 41.26 | 125,123 | +0.36(+0.89%) |
Sep 09, 2022 | 40.61 | 40.96 | 40.54 | 40.89 | 178,319 | +0.59(+1.47%) |
Sep 08, 2022 | 39.83 | 40.30 | 39.60 | 40.30 | 138,991 | +0.30(+0.74%) |
Sep 07, 2022 | 39.18 | 40.08 | 39.18 | 40.00 | 182,311 | +0.74(+1.88%) |
Sep 06, 2022 | 39.77 | 39.77 | 39.15 | 39.27 | 255,752 | -0.31(-0.77%) |
Sep 02, 2022 | 40.09 | 40.37 | 39.40 | 39.57 | 137,433 | -0.08(-0.19%) |
Sep 01, 2022 | 39.57 | 39.68 | 39.18 | 39.65 | 207,377 | -0.19(-0.48%) |
Aug 31, 2022 | 40.13 | 40.23 | 39.79 | 39.84 | 286,692 | -0.30(-0.74%) |
Aug 30, 2022 | 40.72 | 40.72 | 39.99 | 40.14 | 214,989 | -0.56(-1.39%) |
Aug 29, 2022 | 40.56 | 41.01 | 40.45 | 40.70 | 165,560 | -0.14(-0.35%) |
Aug 26, 2022 | 41.89 | 41.89 | 40.85 | 40.85 | 162,542 | -1.02(-2.42%) |
Aug 25, 2022 | 41.41 | 41.86 | 41.41 | 41.86 | 386,542 | +0.60(+1.46%) |
Aug 24, 2022 | 41.10 | 41.32 | 40.96 | 41.26 | 146,009 | +0.15(+0.37%) |
Aug 23, 2022 | 41.13 | 41.40 | 41.03 | 41.10 | 111,315 | +0.08(+0.19%) |
Aug 22, 2022 | 41.38 | 41.38 | 40.94 | 41.03 | 194,802 | -0.76(-1.83%) |
Aug 19, 2022 | 42.10 | 42.12 | 41.71 | 41.79 | 105,967 | -0.52(-1.22%) |
Aug 18, 2022 | 42.05 | 42.33 | 42.00 | 42.31 | 103,799 | +0.32(+0.77%) |
Aug 17, 2022 | 41.95 | 42.17 | 41.71 | 41.98 | 193,892 | -0.29(-0.68%) |
Aug 16, 2022 | 41.85 | 42.40 | 41.85 | 42.27 | 180,255 | +0.32(+0.75%) |
Aug 15, 2022 | 41.57 | 41.98 | 41.53 | 41.95 | 121,312 | +0.08(+0.18%) |
Aug 12, 2022 | 41.52 | 41.92 | 41.40 | 41.88 | 164,907 | +0.53(+1.27%) |
Aug 11, 2022 | 41.16 | 41.57 | 41.09 | 41.35 | 294,235 | +0.41(+1.00%) |
Aug 10, 2022 | 40.64 | 40.99 | 40.63 | 40.94 | 248,010 | +0.80(+2.00%) |
Aug 09, 2022 | 40.22 | 40.30 | 40.03 | 40.14 | 132,019 | -0.05(-0.12%) |
Aug 08, 2022 | 40.15 | 40.49 | 40.12 | 40.19 | 116,383 | +0.28(+0.69%) |
Aug 05, 2022 | 39.48 | 39.94 | 39.48 | 39.91 | 116,959 | +0.14(+0.36%) |
Aug 04, 2022 | 40.04 | 40.04 | 39.74 | 39.77 | 108,509 | -0.32(-0.79%) |
Aug 03, 2022 | 40.12 | 40.19 | 39.81 | 40.08 | 180,704 | +0.22(+0.55%) |
Aug 02, 2022 | 40.20 | 40.31 | 39.84 | 39.86 | 184,372 | -0.41(-1.02%) |
Aug 01, 2022 | 40.06 | 40.41 | 39.89 | 40.27 | 127,578 | -0.09(-0.21%) |
Jul 29, 2022 | 40.03 | 40.46 | 39.92 | 40.36 | 144,874 | +0.46(+1.15%) |
Jul 28, 2022 | 39.51 | 39.92 | 39.18 | 39.90 | 185,232 | +0.54(+1.38%) |
Jul 27, 2022 | 38.99 | 39.44 | 38.76 | 39.36 | 165,290 | +0.59(+1.53%) |
Jul 26, 2022 | 38.85 | 38.98 | 38.66 | 38.77 | 206,434 | -0.18(-0.47%) |
Jul 25, 2022 | 38.72 | 39.04 | 38.52 | 38.95 | 136,317 | +0.34(+0.89%) |
Jul 22, 2022 | 38.84 | 38.94 | 38.35 | 38.60 | 127,284 | -0.11(-0.30%) |
Jul 21, 2022 | 38.48 | 38.74 | 38.15 | 38.72 | 225,561 | +0.06(+0.15%) |
Jul 20, 2022 | 38.42 | 38.72 | 38.19 | 38.66 | 154,446 | +0.20(+0.52%) |
Jul 19, 2022 | 37.77 | 38.50 | 37.77 | 38.46 | 118,929 | +1.00(+2.67%) |
Jul 18, 2022 | 37.77 | 37.93 | 37.36 | 37.46 | 122,664 | +0.05(+0.13%) |
Jul 15, 2022 | 37.25 | 37.44 | 36.91 | 37.41 | 125,612 | +0.61(+1.66%) |
Jul 14, 2022 | 36.59 | 36.84 | 36.38 | 36.80 | 121,571 | -0.45(-1.20%) |
Jul 13, 2022 | 37.01 | 37.47 | 36.85 | 37.25 | 118,237 | -0.14(-0.38%) |
Jul 12, 2022 | 37.26 | 37.81 | 37.24 | 37.39 | 172,565 | -0.09(-0.23%) |
Jul 11, 2022 | 37.43 | 37.67 | 37.38 | 37.48 | 109,799 | -0.22(-0.58%) |
Jul 08, 2022 | 37.87 | 37.93 | 37.50 | 37.70 | 130,377 | -0.12(-0.33%) |
Jul 07, 2022 | 37.56 | 37.92 | 37.56 | 37.82 | 83,527 | +0.60(+1.61%) |
Jul 06, 2022 | 37.32 | 37.54 | 36.75 | 37.22 | 582,387 | -0.12(-0.33%) |
Jul 05, 2022 | 37.13 | 37.34 | 36.57 | 37.34 | 162,970 | -0.35(-0.94%) |
Jul 01, 2022 | 37.19 | 37.79 | 36.91 | 37.70 | 666,870 | +0.52(+1.41%) |
Jun 30, 2022 | 37.03 | 37.53 | 36.83 | 37.17 | 181,255 | -0.29(-0.76%) |
Jun 29, 2022 | 37.97 | 38.01 | 37.30 | 37.46 | 226,501 | -0.37(-0.98%) |
Jun 28, 2022 | 38.43 | 38.72 | 37.79 | 37.83 | 313,769 | -0.28(-0.73%) |
Jun 27, 2022 | 38.04 | 38.27 | 37.84 | 38.11 | 190,897 | +0.17(+0.45%) |
Jun 24, 2022 | 37.00 | 37.94 | 37.00 | 37.94 | 853,893 | +1.25(+3.41%) |
Jun 23, 2022 | 36.82 | 36.91 | 36.26 | 36.69 | 395,154 | +0.01(+0.03%) |
Jun 22, 2022 | 36.29 | 36.90 | 36.29 | 36.68 | 204,549 | -0.17(-0.46%) |
Jun 21, 2022 | 36.73 | 37.04 | 36.58 | 36.85 | 270,529 | +0.59(+1.62%) |
Jun 17, 2022 | 36.34 | 36.69 | 35.90 | 36.26 | 200,893 | +0.01(+0.03%) |
Jun 16, 2022 | 37.05 | 37.05 | 36.06 | 36.25 | 270,219 | -1.49(-3.95%) |
Jun 15, 2022 | 37.87 | 38.22 | 37.28 | 37.74 | 217,356 | +0.17(+0.46%) |
Jun 14, 2022 | 37.89 | 38.10 | 37.25 | 37.57 | 778,133 | -0.14(-0.38%) |
Jun 13, 2022 | 38.50 | 38.57 | 37.53 | 37.71 | 417,257 | -1.67(-4.25%) |
Jun 10, 2022 | 39.75 | 39.78 | 39.28 | 39.38 | 154,990 | -0.95(-2.36%) |
Jun 09, 2022 | 41.01 | 41.05 | 40.33 | 40.33 | 120,593 | -0.75(-1.83%) |
Jun 08, 2022 | 41.59 | 41.59 | 41.02 | 41.08 | 104,842 | -0.74(-1.77%) |
Jun 07, 2022 | 41.09 | 41.83 | 41.05 | 41.83 | 136,969 | +0.44(+1.06%) |
Jun 06, 2022 | 41.44 | 41.55 | 41.26 | 41.39 | 100,174 | +0.29(+0.72%) |
Jun 03, 2022 | 41.24 | 41.32 | 41.02 | 41.09 | 205,952 | -0.34(-0.83%) |
Jun 02, 2022 | 41.02 | 41.45 | 40.73 | 41.44 | 142,190 | +0.51(+1.25%) |