Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 47.48 | 47.48 | 47.28 | 47.42 | 1,031,665 | +0.03(+0.06%) |
May 05, 2023 | 47.07 | 47.52 | 47.03 | 47.39 | 699,033 | +0.71(+1.52%) |
May 04, 2023 | 46.91 | 46.92 | 46.49 | 46.68 | 719,187 | -0.31(-0.66%) |
May 03, 2023 | 47.41 | 47.47 | 46.95 | 46.99 | 502,772 | -0.30(-0.63%) |
May 02, 2023 | 47.82 | 47.82 | 46.95 | 47.29 | 471,456 | -0.55(-1.15%) |
May 01, 2023 | 47.81 | 47.99 | 47.74 | 47.84 | 1,133,294 | +0.00(+0.00%) |
Apr 28, 2023 | 47.46 | 47.85 | 47.40 | 47.84 | 5,708,443 | +0.35(+0.74%) |
Apr 27, 2023 | 46.98 | 47.50 | 46.94 | 47.49 | 5,231,401 | +0.68(+1.45%) |
Apr 26, 2023 | 47.18 | 47.18 | 46.72 | 46.81 | 688,308 | -0.40(-0.85%) |
Apr 25, 2023 | 47.61 | 47.64 | 47.18 | 47.21 | 568,359 | -0.45(-0.94%) |
Apr 24, 2023 | 47.56 | 47.68 | 47.51 | 47.66 | 386,400 | +0.14(+0.29%) |
Apr 21, 2023 | 47.65 | 47.65 | 47.38 | 47.52 | 913,992 | +0.05(+0.11%) |
Apr 20, 2023 | 47.29 | 47.56 | 47.22 | 47.47 | 576,103 | -0.04(-0.08%) |
Apr 19, 2023 | 47.56 | 47.58 | 47.40 | 47.51 | 417,061 | -0.09(-0.19%) |
Apr 18, 2023 | 47.70 | 47.70 | 47.43 | 47.60 | 1,152,047 | +0.05(+0.11%) |
Apr 17, 2023 | 47.57 | 47.59 | 47.30 | 47.55 | 368,525 | +0.06(+0.13%) |
Apr 14, 2023 | 47.60 | 47.74 | 47.28 | 47.49 | 771,747 | -0.13(-0.28%) |
Apr 13, 2023 | 47.26 | 47.66 | 47.10 | 47.62 | 344,059 | +0.52(+1.09%) |
Apr 12, 2023 | 47.38 | 47.44 | 47.04 | 47.11 | 477,615 | -0.03(-0.06%) |
Apr 11, 2023 | 47.18 | 47.29 | 47.09 | 47.14 | 684,756 | +0.05(+0.11%) |
Apr 10, 2023 | 47.00 | 47.09 | 46.81 | 47.09 | 875,928 | +0.00(+0.00%) |
Apr 06, 2023 | 47.06 | 47.14 | 46.89 | 47.09 | 477,318 | +0.05(+0.11%) |
Apr 05, 2023 | 46.87 | 47.05 | 46.78 | 47.04 | 293,862 | +0.26(+0.56%) |
Apr 04, 2023 | 47.15 | 47.15 | 46.67 | 46.78 | 665,224 | -0.23(-0.49%) |
Apr 03, 2023 | 46.68 | 47.08 | 46.60 | 47.01 | 587,445 | +0.52(+1.12%) |
Mar 31, 2023 | 46.18 | 46.50 | 46.13 | 46.49 | 529,538 | +0.50(+1.09%) |
Mar 30, 2023 | 46.10 | 46.10 | 45.79 | 45.99 | 610,806 | +0.21(+0.46%) |
Mar 29, 2023 | 45.73 | 45.79 | 45.59 | 45.78 | 983,836 | +0.45(+0.99%) |
Mar 28, 2023 | 45.16 | 45.44 | 45.16 | 45.33 | 858,722 | +0.04(+0.09%) |
Mar 27, 2023 | 45.45 | 45.49 | 45.22 | 45.29 | 321,779 | +0.14(+0.31%) |
Mar 24, 2023 | 44.64 | 45.16 | 44.46 | 45.15 | 374,616 | +0.38(+0.85%) |
Mar 23, 2023 | 44.96 | 45.26 | 44.47 | 44.77 | 306,989 | +0.05(+0.11%) |
Mar 22, 2023 | 45.39 | 45.65 | 44.71 | 44.72 | 506,874 | -0.64(-1.41%) |
Mar 21, 2023 | 45.35 | 45.38 | 45.03 | 45.36 | 745,225 | +0.44(+0.98%) |
Mar 20, 2023 | 44.55 | 44.99 | 44.50 | 44.92 | 220,284 | +0.30(+0.67%) |
Mar 17, 2023 | 45.09 | 45.09 | 44.47 | 44.62 | 519,832 | -0.43(-0.95%) |
Mar 16, 2023 | 44.32 | 45.09 | 44.25 | 45.05 | 440,943 | +0.44(+0.99%) |
Mar 15, 2023 | 44.38 | 44.68 | 44.12 | 44.61 | 332,067 | -0.38(-0.84%) |
Mar 14, 2023 | 44.91 | 45.15 | 44.50 | 44.99 | 354,351 | +0.48(+1.08%) |
Mar 13, 2023 | 44.17 | 45.05 | 44.16 | 44.51 | 794,837 | +0.08(+0.18%) |
Mar 10, 2023 | 44.80 | 45.07 | 44.30 | 44.43 | 2,871,960 | -0.44(-0.98%) |
Mar 09, 2023 | 45.46 | 45.68 | 44.75 | 44.87 | 270,761 | -0.54(-1.19%) |
Mar 08, 2023 | 45.54 | 45.54 | 45.16 | 45.41 | 507,074 | -0.07(-0.14%) |
Mar 07, 2023 | 46.12 | 46.16 | 45.42 | 45.48 | 252,419 | -0.67(-1.46%) |
Mar 06, 2023 | 46.85 | 46.88 | 46.07 | 46.15 | 2,276,705 | -0.60(-1.28%) |
Mar 03, 2023 | 46.54 | 46.82 | 46.24 | 46.75 | 263,398 | +0.48(+1.04%) |
Mar 02, 2023 | 45.89 | 46.35 | 45.65 | 46.27 | 211,225 | +0.19(+0.41%) |
Mar 01, 2023 | 45.96 | 46.25 | 45.89 | 46.08 | 214,035 | +0.08(+0.17%) |
Feb 28, 2023 | 46.03 | 46.35 | 46.00 | 46.00 | 272,054 | -0.05(-0.11%) |
Feb 27, 2023 | 46.44 | 46.61 | 45.95 | 46.05 | 113,863 | +0.03(+0.07%) |
Feb 24, 2023 | 45.72 | 46.10 | 45.55 | 46.02 | 183,983 | -0.26(-0.56%) |
Feb 23, 2023 | 46.47 | 46.55 | 45.78 | 46.28 | 198,817 | +0.12(+0.26%) |
Feb 22, 2023 | 46.23 | 46.45 | 46.01 | 46.16 | 393,187 | +0.07(+0.15%) |
Feb 21, 2023 | 46.91 | 46.91 | 46.00 | 46.09 | 407,183 | -1.14(-2.41%) |
Feb 17, 2023 | 47.27 | 47.31 | 46.92 | 47.23 | 162,147 | -0.11(-0.23%) |
Feb 16, 2023 | 47.32 | 47.78 | 47.13 | 47.34 | 305,371 | -0.34(-0.71%) |
Feb 15, 2023 | 47.13 | 47.69 | 47.03 | 47.68 | 209,956 | +0.26(+0.55%) |
Feb 14, 2023 | 47.37 | 47.69 | 46.95 | 47.42 | 333,549 | -0.04(-0.08%) |
Feb 13, 2023 | 46.93 | 47.46 | 46.76 | 47.46 | 296,604 | +0.61(+1.30%) |
Feb 10, 2023 | 46.60 | 46.91 | 46.47 | 46.85 | 555,741 | +0.09(+0.19%) |
Feb 09, 2023 | 47.73 | 47.83 | 46.68 | 46.76 | 132,092 | -0.55(-1.16%) |
Feb 08, 2023 | 47.64 | 47.76 | 47.23 | 47.31 | 232,874 | -0.63(-1.31%) |
Feb 07, 2023 | 47.42 | 48.04 | 47.16 | 47.94 | 334,216 | +0.38(+0.80%) |
Feb 06, 2023 | 47.94 | 47.97 | 47.36 | 47.56 | 380,746 | -0.61(-1.27%) |
Feb 03, 2023 | 48.05 | 48.61 | 48.04 | 48.17 | 900,747 | -0.32(-0.66%) |
Feb 02, 2023 | 48.30 | 48.84 | 48.10 | 48.49 | 334,862 | +0.47(+0.98%) |
Feb 01, 2023 | 47.18 | 48.27 | 47.00 | 48.02 | 329,277 | +0.66(+1.39%) |
Jan 31, 2023 | 46.43 | 47.37 | 46.40 | 47.36 | 714,997 | +1.05(+2.27%) |
Jan 30, 2023 | 46.40 | 46.84 | 46.28 | 46.31 | 310,927 | -0.40(-0.86%) |
Jan 27, 2023 | 46.41 | 46.89 | 46.41 | 46.71 | 137,178 | +0.14(+0.30%) |
Jan 26, 2023 | 46.46 | 46.57 | 46.02 | 46.57 | 112,473 | +0.46(+1.00%) |
Jan 25, 2023 | 45.54 | 46.16 | 45.46 | 46.11 | 145,785 | +0.19(+0.41%) |
Jan 24, 2023 | 45.90 | 46.14 | 45.70 | 45.92 | 103,868 | -0.15(-0.33%) |
Jan 23, 2023 | 45.60 | 46.19 | 45.60 | 46.07 | 218,927 | +0.61(+1.34%) |
Jan 20, 2023 | 44.80 | 45.48 | 44.60 | 45.46 | 315,662 | +0.82(+1.84%) |
Jan 19, 2023 | 44.79 | 44.88 | 44.40 | 44.64 | 342,000 | -0.49(-1.09%) |
Jan 18, 2023 | 45.86 | 46.11 | 45.12 | 45.13 | 178,117 | -0.54(-1.18%) |
Jan 17, 2023 | 45.84 | 45.98 | 45.60 | 45.67 | 199,991 | -0.18(-0.39%) |
Jan 13, 2023 | 45.25 | 45.90 | 45.25 | 45.85 | 121,454 | +0.15(+0.33%) |
Jan 12, 2023 | 45.63 | 45.82 | 45.23 | 45.70 | 276,541 | +0.32(+0.71%) |
Jan 11, 2023 | 45.11 | 45.40 | 45.07 | 45.38 | 226,516 | +0.46(+1.02%) |
Jan 10, 2023 | 44.45 | 44.93 | 44.28 | 44.92 | 288,670 | +0.41(+0.92%) |
Jan 09, 2023 | 44.81 | 45.06 | 44.49 | 44.51 | 645,805 | -0.07(-0.16%) |
Jan 06, 2023 | 43.89 | 44.66 | 43.75 | 44.58 | 115,521 | +1.08(+2.48%) |
Jan 05, 2023 | 43.43 | 43.59 | 43.15 | 43.50 | 149,609 | -0.23(-0.54%) |
Jan 04, 2023 | 43.14 | 43.86 | 43.05 | 43.73 | 95,306 | +0.85(+1.99%) |
Jan 03, 2023 | 43.20 | 43.31 | 42.60 | 42.88 | 215,890 | -0.06(-0.14%) |
Dec 30, 2022 | 42.78 | 43.00 | 42.59 | 42.94 | 331,890 | -0.19(-0.44%) |
Dec 29, 2022 | 42.60 | 43.22 | 42.49 | 43.13 | 150,405 | +0.82(+1.94%) |
Dec 28, 2022 | 43.03 | 43.15 | 42.29 | 42.31 | 454,163 | -0.75(-1.74%) |
Dec 27, 2022 | 43.03 | 43.21 | 42.81 | 43.06 | 137,714 | +0.05(+0.12%) |
Dec 23, 2022 | 42.60 | 43.02 | 42.43 | 43.01 | 220,151 | +0.42(+0.99%) |
Dec 22, 2022 | 42.75 | 42.75 | 41.90 | 42.59 | 81,228 | -0.46(-1.07%) |
Dec 21, 2022 | 42.65 | 43.13 | 42.65 | 43.05 | 180,246 | +0.74(+1.75%) |
Dec 20, 2022 | 42.12 | 42.54 | 42.12 | 42.31 | 197,037 | +0.10(+0.25%) |
Dec 19, 2022 | 42.57 | 42.81 | 41.99 | 42.21 | 298,732 | -0.60(-1.41%) |
Dec 16, 2022 | 42.81 | 42.99 | 42.48 | 42.81 | 325,132 | -0.46(-1.06%) |
Dec 15, 2022 | 43.60 | 43.68 | 43.14 | 43.27 | 318,212 | -0.96(-2.17%) |
Dec 14, 2022 | 44.41 | 44.76 | 43.87 | 44.23 | 251,713 | -0.16(-0.36%) |
Dec 13, 2022 | 45.40 | 45.40 | 44.16 | 44.39 | 204,010 | +0.21(+0.48%) |
Dec 12, 2022 | 43.68 | 44.22 | 43.43 | 44.18 | 124,238 | +0.58(+1.33%) |
Dec 09, 2022 | 43.82 | 44.01 | 43.56 | 43.60 | 104,179 | -0.36(-0.82%) |
Dec 08, 2022 | 43.99 | 44.24 | 43.82 | 43.96 | 89,954 | +0.23(+0.53%) |
Dec 07, 2022 | 43.87 | 44.09 | 43.70 | 43.73 | 103,076 | -0.22(-0.50%) |
Dec 06, 2022 | 44.47 | 44.55 | 43.72 | 43.95 | 262,139 | -0.56(-1.26%) |
Dec 05, 2022 | 44.88 | 44.94 | 44.35 | 44.51 | 82,848 | -0.61(-1.35%) |
Dec 02, 2022 | 44.67 | 45.19 | 44.56 | 45.12 | 69,282 | -0.02(-0.04%) |
Dec 01, 2022 | 45.26 | 45.33 | 44.91 | 45.14 | 181,509 | -0.08(-0.18%) |
Nov 30, 2022 | 44.17 | 45.22 | 43.91 | 45.22 | 87,827 | +1.09(+2.47%) |
Nov 29, 2022 | 44.25 | 44.29 | 43.93 | 44.13 | 279,954 | -0.08(-0.18%) |
Nov 28, 2022 | 44.47 | 44.61 | 44.14 | 44.21 | 63,452 | -0.60(-1.34%) |
Nov 25, 2022 | 44.77 | 44.85 | 44.74 | 44.81 | 47,965 | +0.07(+0.16%) |
Nov 23, 2022 | 44.57 | 44.78 | 44.52 | 44.74 | 80,510 | +0.11(+0.25%) |
Nov 22, 2022 | 44.35 | 44.65 | 44.14 | 44.63 | 175,567 | +0.59(+1.34%) |
Nov 21, 2022 | 43.90 | 44.15 | 43.81 | 44.04 | 444,122 | -0.03(-0.07%) |
Nov 18, 2022 | 44.06 | 44.16 | 43.77 | 44.07 | 125,062 | +0.24(+0.55%) |
Nov 17, 2022 | 43.37 | 43.86 | 43.37 | 43.83 | 98,263 | +0.02(+0.05%) |
Nov 16, 2022 | 43.80 | 44.01 | 43.76 | 43.81 | 343,167 | -0.07(-0.16%) |
Nov 15, 2022 | 44.20 | 44.24 | 43.53 | 43.88 | 145,108 | +0.20(+0.46%) |
Nov 14, 2022 | 43.70 | 44.16 | 43.66 | 43.68 | 176,088 | -0.09(-0.21%) |
Nov 11, 2022 | 43.81 | 43.85 | 43.38 | 43.77 | 233,130 | +0.09(+0.21%) |
Nov 10, 2022 | 43.33 | 43.74 | 42.98 | 43.68 | 452,611 | +1.61(+3.83%) |
Nov 09, 2022 | 42.58 | 42.75 | 42.01 | 42.07 | 127,128 | -0.76(-1.77%) |
Nov 08, 2022 | 42.74 | 43.09 | 42.42 | 42.83 | 233,317 | +0.28(+0.66%) |
Nov 07, 2022 | 42.20 | 42.63 | 42.15 | 42.55 | 151,130 | +0.45(+1.07%) |
Nov 04, 2022 | 42.24 | 42.24 | 41.50 | 42.10 | 369,941 | +0.45(+1.08%) |
Nov 03, 2022 | 41.54 | 41.92 | 41.47 | 41.65 | 542,201 | -0.31(-0.74%) |
Nov 02, 2022 | 42.76 | 43.21 | 41.95 | 41.96 | 502,690 | -0.89(-2.08%) |
Nov 01, 2022 | 43.35 | 43.35 | 42.65 | 42.85 | 305,743 | -0.09(-0.21%) |
Oct 31, 2022 | 42.99 | 43.22 | 42.86 | 42.94 | 1,009,319 | -0.30(-0.69%) |
Oct 28, 2022 | 42.20 | 43.25 | 42.20 | 43.24 | 201,887 | +1.10(+2.61%) |
Oct 27, 2022 | 42.39 | 42.50 | 42.08 | 42.14 | 278,626 | -0.08(-0.19%) |
Oct 26, 2022 | 42.03 | 42.62 | 42.03 | 42.22 | 162,608 | -0.13(-0.31%) |
Oct 25, 2022 | 41.99 | 42.35 | 41.91 | 42.35 | 134,453 | +0.38(+0.91%) |
Oct 24, 2022 | 41.64 | 42.09 | 41.49 | 41.97 | 349,870 | +0.60(+1.45%) |
Oct 21, 2022 | 40.41 | 41.46 | 40.39 | 41.37 | 440,995 | +0.92(+2.27%) |
Oct 20, 2022 | 40.75 | 41.00 | 40.34 | 40.45 | 294,340 | -0.25(-0.61%) |
Oct 19, 2022 | 40.71 | 40.89 | 40.40 | 40.70 | 91,149 | -0.22(-0.54%) |
Oct 18, 2022 | 41.15 | 41.16 | 40.55 | 40.92 | 132,464 | +0.43(+1.06%) |
Oct 17, 2022 | 40.31 | 40.60 | 40.31 | 40.49 | 165,497 | +0.77(+1.94%) |
Oct 14, 2022 | 40.70 | 40.70 | 39.66 | 39.72 | 313,035 | -0.74(-1.83%) |
Oct 13, 2022 | 38.86 | 40.60 | 38.79 | 40.46 | 124,968 | +1.02(+2.59%) |
Oct 12, 2022 | 39.56 | 39.80 | 39.44 | 39.44 | 149,528 | -0.16(-0.40%) |
Oct 11, 2022 | 39.40 | 40.04 | 39.38 | 39.60 | 490,217 | -0.03(-0.08%) |
Oct 10, 2022 | 40.01 | 40.01 | 39.42 | 39.63 | 133,180 | -0.21(-0.53%) |
Oct 07, 2022 | 40.40 | 40.47 | 39.73 | 39.84 | 87,140 | -0.92(-2.26%) |
Oct 06, 2022 | 41.03 | 41.22 | 40.71 | 40.76 | 133,330 | -0.33(-0.80%) |
Oct 05, 2022 | 40.75 | 41.36 | 40.60 | 41.09 | 288,024 | +0.00(+0.00%) |
Oct 04, 2022 | 40.59 | 41.09 | 40.44 | 41.09 | 155,513 | +1.05(+2.61%) |
Oct 03, 2022 | 39.45 | 40.24 | 39.45 | 40.04 | 132,655 | +0.98(+2.52%) |
Sep 30, 2022 | 39.50 | 39.81 | 39.06 | 39.06 | 186,119 | -0.51(-1.29%) |
Sep 29, 2022 | 39.99 | 39.99 | 39.32 | 39.57 | 138,832 | -0.65(-1.62%) |
Sep 28, 2022 | 39.62 | 40.41 | 39.52 | 40.22 | 251,212 | +0.71(+1.80%) |
Sep 27, 2022 | 39.98 | 40.13 | 39.32 | 39.51 | 190,406 | -0.10(-0.25%) |
Sep 26, 2022 | 39.78 | 40.00 | 39.48 | 39.61 | 133,653 | -0.31(-0.78%) |
Sep 23, 2022 | 40.25 | 40.25 | 39.50 | 39.92 | 130,195 | -0.66(-1.63%) |
Sep 22, 2022 | 40.49 | 40.88 | 40.49 | 40.58 | 144,196 | -0.03(-0.07%) |
Sep 21, 2022 | 41.45 | 41.61 | 40.60 | 40.61 | 117,508 | -0.58(-1.41%) |
Sep 20, 2022 | 41.32 | 41.32 | 40.91 | 41.19 | 212,447 | -0.37(-0.89%) |
Sep 19, 2022 | 41.00 | 41.57 | 41.00 | 41.56 | 165,009 | -0.02(-0.05%) |
Sep 16, 2022 | 41.42 | 41.61 | 41.23 | 41.58 | 73,055 | -0.12(-0.29%) |
Sep 15, 2022 | 42.00 | 42.13 | 41.58 | 41.70 | 80,506 | -0.44(-1.04%) |
Sep 14, 2022 | 42.11 | 42.33 | 41.84 | 42.14 | 163,599 | +0.16(+0.38%) |
Sep 13, 2022 | 42.97 | 42.97 | 41.87 | 41.98 | 199,464 | -1.63(-3.74%) |
Sep 12, 2022 | 43.53 | 43.74 | 43.50 | 43.61 | 640,874 | +0.30(+0.69%) |
Sep 09, 2022 | 43.06 | 43.41 | 42.96 | 43.31 | 45,272 | +0.55(+1.29%) |
Sep 08, 2022 | 42.36 | 42.79 | 42.25 | 42.76 | 78,096 | +0.24(+0.56%) |
Sep 07, 2022 | 41.81 | 42.57 | 41.81 | 42.52 | 65,872 | +0.60(+1.43%) |
Sep 06, 2022 | 42.18 | 42.35 | 41.83 | 41.92 | 482,481 | -0.11(-0.26%) |
Sep 02, 2022 | 42.82 | 42.94 | 41.86 | 42.03 | 59,520 | -0.44(-1.04%) |
Sep 01, 2022 | 41.95 | 42.51 | 41.89 | 42.47 | 205,021 | +0.26(+0.62%) |
Aug 31, 2022 | 42.71 | 42.74 | 42.19 | 42.21 | 178,698 | -0.36(-0.85%) |
Aug 30, 2022 | 43.10 | 43.10 | 42.43 | 42.57 | 113,970 | -0.51(-1.18%) |
Aug 29, 2022 | 43.02 | 43.33 | 42.93 | 43.08 | 106,084 | -0.20(-0.46%) |
Aug 26, 2022 | 44.56 | 44.56 | 43.27 | 43.28 | 101,345 | -1.23(-2.76%) |
Aug 25, 2022 | 44.20 | 44.51 | 44.01 | 44.51 | 692,730 | +0.49(+1.11%) |
Aug 24, 2022 | 43.94 | 44.09 | 43.88 | 44.02 | 108,092 | +0.06(+0.14%) |
Aug 23, 2022 | 44.10 | 44.19 | 43.90 | 43.96 | 68,363 | -0.12(-0.27%) |
Aug 22, 2022 | 44.37 | 44.38 | 44.00 | 44.08 | 98,066 | -0.71(-1.59%) |
Aug 19, 2022 | 44.87 | 44.96 | 44.70 | 44.79 | 72,376 | -0.27(-0.60%) |
Aug 18, 2022 | 45.06 | 45.14 | 44.90 | 45.06 | 104,622 | +0.10(+0.22%) |
Aug 17, 2022 | 44.75 | 45.21 | 44.75 | 44.96 | 179,677 | -0.15(-0.33%) |
Aug 16, 2022 | 44.92 | 45.26 | 44.87 | 45.11 | 90,046 | +0.14(+0.31%) |
Aug 15, 2022 | 44.59 | 45.01 | 44.49 | 44.97 | 196,279 | +0.19(+0.42%) |
Aug 12, 2022 | 44.38 | 44.79 | 44.29 | 44.78 | 105,214 | +0.64(+1.45%) |
Aug 11, 2022 | 44.43 | 44.52 | 44.10 | 44.14 | 58,324 | -0.13(-0.29%) |
Aug 10, 2022 | 44.25 | 44.28 | 44.04 | 44.27 | 113,546 | +0.61(+1.40%) |
Aug 09, 2022 | 43.80 | 43.80 | 43.60 | 43.66 | 90,069 | +0.02(+0.05%) |
Aug 08, 2022 | 43.78 | 43.93 | 43.56 | 43.64 | 112,054 | +0.01(+0.02%) |
Aug 05, 2022 | 43.21 | 43.63 | 43.21 | 43.63 | 172,343 | +0.03(+0.07%) |
Aug 04, 2022 | 43.72 | 43.72 | 43.50 | 43.60 | 50,863 | -0.09(-0.21%) |
Aug 03, 2022 | 43.40 | 43.82 | 43.32 | 43.69 | 91,762 | +0.53(+1.23%) |
Aug 02, 2022 | 43.45 | 43.59 | 43.09 | 43.16 | 117,840 | -0.33(-0.76%) |
Aug 01, 2022 | 43.34 | 43.74 | 43.34 | 43.49 | 94,994 | -0.12(-0.28%) |
Jul 29, 2022 | 43.19 | 43.67 | 43.13 | 43.61 | 90,633 | +0.43(+1.00%) |
Jul 28, 2022 | 42.66 | 43.24 | 42.36 | 43.18 | 115,059 | +0.57(+1.34%) |
Jul 27, 2022 | 42.05 | 42.77 | 41.98 | 42.61 | 75,717 | +0.86(+2.06%) |
Jul 26, 2022 | 41.88 | 41.96 | 41.67 | 41.75 | 67,566 | -0.40(-0.95%) |
Jul 25, 2022 | 42.27 | 42.27 | 41.93 | 42.15 | 90,200 | +0.06(+0.14%) |
Jul 22, 2022 | 42.37 | 42.57 | 41.88 | 42.09 | 158,253 | -0.30(-0.71%) |
Jul 21, 2022 | 42.01 | 42.40 | 41.80 | 42.39 | 553,967 | +0.30(+0.71%) |
Jul 20, 2022 | 41.97 | 42.24 | 41.79 | 42.09 | 3,037,172 | +0.17(+0.41%) |
Jul 19, 2022 | 41.35 | 41.97 | 41.31 | 41.92 | 111,251 | +0.93(+2.27%) |
Jul 18, 2022 | 41.70 | 41.70 | 40.89 | 40.99 | 88,592 | -0.41(-0.99%) |
Jul 15, 2022 | 41.27 | 41.45 | 41.15 | 41.40 | 142,674 | +0.58(+1.42%) |
Jul 14, 2022 | 40.32 | 40.85 | 40.05 | 40.82 | 106,980 | +0.02(+0.05%) |
Jul 13, 2022 | 40.55 | 41.08 | 40.44 | 40.80 | 147,630 | -0.20(-0.49%) |
Jul 12, 2022 | 41.40 | 41.50 | 40.82 | 41.00 | 71,848 | -0.40(-0.97%) |
Jul 11, 2022 | 41.54 | 41.65 | 41.34 | 41.40 | 204,895 | -0.28(-0.67%) |
Jul 08, 2022 | 41.57 | 41.86 | 41.44 | 41.68 | 160,420 | +0.00(+0.00%) |
Jul 07, 2022 | 41.33 | 41.81 | 41.33 | 41.68 | 91,093 | +0.69(+1.68%) |
Jul 06, 2022 | 40.94 | 41.24 | 40.47 | 40.99 | 99,405 | -0.03(-0.07%) |
Jul 05, 2022 | 41.04 | 41.04 | 40.27 | 41.02 | 328,163 | -0.59(-1.42%) |
Jul 01, 2022 | 41.21 | 41.70 | 40.79 | 41.61 | 50,403 | +0.42(+1.02%) |
Jun 30, 2022 | 41.03 | 41.62 | 40.84 | 41.19 | 140,122 | -0.28(-0.68%) |
Jun 29, 2022 | 41.90 | 41.90 | 41.27 | 41.47 | 61,993 | -0.36(-0.86%) |
Jun 28, 2022 | 42.51 | 42.90 | 41.80 | 41.83 | 150,349 | -0.37(-0.88%) |
Jun 27, 2022 | 42.18 | 42.38 | 41.93 | 42.20 | 76,613 | +0.25(+0.60%) |
Jun 24, 2022 | 41.00 | 41.95 | 41.00 | 41.95 | 98,773 | +1.36(+3.35%) |
Jun 23, 2022 | 40.79 | 40.79 | 40.06 | 40.59 | 80,844 | +0.05(+0.12%) |
Jun 22, 2022 | 40.15 | 40.87 | 40.15 | 40.54 | 82,231 | -0.22(-0.54%) |
Jun 21, 2022 | 40.67 | 41.00 | 40.52 | 40.76 | 99,113 | +0.58(+1.44%) |
Jun 17, 2022 | 40.19 | 40.52 | 39.70 | 40.18 | 306,237 | +0.14(+0.35%) |
Jun 16, 2022 | 40.99 | 40.99 | 39.76 | 40.04 | 189,787 | -1.87(-4.46%) |
Jun 15, 2022 | 41.94 | 42.39 | 41.30 | 41.91 | 968,446 | +0.44(+1.06%) |
Jun 14, 2022 | 41.73 | 41.95 | 41.11 | 41.47 | 3,607,364 | +0.01(+0.02%) |
Jun 13, 2022 | 42.30 | 42.38 | 41.27 | 41.46 | 195,993 | -1.98(-4.56%) |
Jun 10, 2022 | 44.09 | 44.09 | 43.44 | 43.44 | 493,256 | -1.37(-3.06%) |
Jun 09, 2022 | 45.64 | 45.70 | 44.80 | 44.81 | 76,031 | -1.00(-2.18%) |
Jun 08, 2022 | 46.40 | 46.41 | 45.69 | 45.81 | 762,741 | -0.81(-1.74%) |
Jun 07, 2022 | 45.68 | 46.62 | 45.68 | 46.62 | 229,307 | +0.56(+1.22%) |
Jun 06, 2022 | 46.29 | 46.40 | 45.98 | 46.06 | 114,301 | +0.22(+0.48%) |
Jun 03, 2022 | 45.96 | 46.01 | 45.68 | 45.84 | 128,376 | -0.50(-1.08%) |
Jun 02, 2022 | 45.43 | 46.34 | 45.37 | 46.34 | 115,382 | +0.90(+1.98%) |