Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 36.64 | 37.04 | 36.56 | 36.75 | 304,842 | -0.25(-0.68%) |
May 30, 2023 | 37.48 | 37.84 | 36.79 | 37.00 | 293,319 | -1.02(-2.68%) |
May 26, 2023 | 38.04 | 38.17 | 37.59 | 38.02 | 158,786 | +0.27(+0.72%) |
May 25, 2023 | 38.40 | 38.40 | 37.50 | 37.75 | 255,268 | -1.15(-2.96%) |
May 24, 2023 | 39.02 | 39.32 | 38.70 | 38.90 | 127,333 | -0.12(-0.31%) |
May 23, 2023 | 39.12 | 39.44 | 38.80 | 39.02 | 149,285 | +0.17(+0.44%) |
May 22, 2023 | 38.79 | 39.20 | 38.73 | 38.85 | 174,906 | +0.18(+0.47%) |
May 19, 2023 | 39.01 | 39.01 | 38.26 | 38.67 | 163,762 | +0.23(+0.61%) |
May 18, 2023 | 37.92 | 38.51 | 37.60 | 38.44 | 103,916 | +0.30(+0.79%) |
May 17, 2023 | 37.54 | 38.45 | 37.17 | 38.14 | 172,663 | +1.07(+2.88%) |
May 16, 2023 | 37.83 | 38.24 | 37.03 | 37.07 | 102,423 | -0.94(-2.47%) |
May 15, 2023 | 38.01 | 38.35 | 37.67 | 38.01 | 144,481 | +0.40(+1.06%) |
May 12, 2023 | 38.15 | 38.15 | 37.41 | 37.61 | 136,465 | -0.05(-0.13%) |
May 11, 2023 | 37.22 | 37.77 | 37.08 | 37.66 | 160,379 | -0.19(-0.50%) |
May 10, 2023 | 38.57 | 38.88 | 37.78 | 37.85 | 245,690 | -0.43(-1.12%) |
May 09, 2023 | 38.19 | 38.78 | 37.93 | 38.28 | 232,860 | -0.52(-1.34%) |
May 08, 2023 | 40.13 | 40.56 | 38.79 | 38.79 | 168,267 | -0.75(-1.89%) |
May 05, 2023 | 39.70 | 40.25 | 39.54 | 39.54 | 156,512 | +1.01(+2.62%) |
May 04, 2023 | 38.01 | 39.03 | 37.91 | 38.53 | 198,726 | +0.48(+1.26%) |
May 03, 2023 | 38.38 | 38.70 | 37.79 | 38.06 | 350,759 | -0.81(-2.08%) |
May 02, 2023 | 40.21 | 40.30 | 38.42 | 38.86 | 554,011 | -2.09(-5.09%) |
May 01, 2023 | 40.46 | 41.48 | 40.46 | 40.95 | 214,117 | -0.17(-0.41%) |
Apr 28, 2023 | 40.18 | 41.50 | 39.74 | 41.12 | 203,463 | +1.18(+2.95%) |
Apr 27, 2023 | 39.86 | 40.58 | 39.58 | 39.94 | 273,724 | +0.18(+0.45%) |
Apr 26, 2023 | 40.49 | 40.99 | 39.54 | 39.76 | 198,583 | -0.99(-2.42%) |
Apr 25, 2023 | 41.50 | 41.92 | 40.75 | 40.75 | 192,142 | -1.45(-3.43%) |
Apr 24, 2023 | 40.73 | 42.21 | 40.61 | 42.20 | 228,319 | +1.37(+3.35%) |
Apr 21, 2023 | 41.29 | 41.43 | 40.73 | 40.83 | 186,755 | -0.39(-0.94%) |
Apr 20, 2023 | 41.52 | 41.81 | 40.88 | 41.22 | 289,924 | -0.88(-2.09%) |
Apr 19, 2023 | 42.22 | 42.48 | 41.65 | 42.10 | 202,840 | -0.71(-1.66%) |
Apr 18, 2023 | 42.75 | 43.05 | 42.28 | 42.81 | 172,331 | +0.06(+0.14%) |
Apr 17, 2023 | 43.52 | 43.58 | 42.68 | 42.75 | 244,213 | -0.77(-1.77%) |
Apr 14, 2023 | 43.47 | 43.89 | 43.12 | 43.52 | 211,676 | +0.15(+0.35%) |
Apr 13, 2023 | 43.11 | 43.67 | 42.85 | 43.37 | 421,268 | +0.39(+0.91%) |
Apr 12, 2023 | 43.76 | 43.76 | 42.81 | 42.98 | 321,635 | -0.29(-0.67%) |
Apr 11, 2023 | 42.37 | 43.56 | 42.23 | 43.27 | 502,579 | +1.32(+3.14%) |
Apr 10, 2023 | 41.85 | 42.60 | 41.80 | 41.95 | 306,223 | +0.29(+0.69%) |
Apr 06, 2023 | 42.27 | 42.27 | 41.53 | 41.66 | 181,566 | -0.62(-1.46%) |
Apr 05, 2023 | 42.38 | 42.67 | 41.67 | 42.28 | 172,916 | -0.03(-0.07%) |
Apr 04, 2023 | 43.09 | 43.09 | 41.41 | 42.31 | 474,527 | -0.58(-1.35%) |
Apr 03, 2023 | 42.41 | 43.05 | 41.88 | 42.89 | 644,880 | +2.13(+5.22%) |
Mar 31, 2023 | 40.81 | 41.25 | 40.62 | 40.76 | 305,264 | -0.02(-0.05%) |
Mar 30, 2023 | 40.95 | 41.01 | 40.40 | 40.78 | 213,199 | +0.22(+0.54%) |
Mar 29, 2023 | 40.33 | 40.85 | 40.16 | 40.56 | 320,188 | +0.67(+1.68%) |
Mar 28, 2023 | 39.23 | 40.51 | 39.23 | 39.89 | 482,840 | +0.23(+0.58%) |
Mar 27, 2023 | 38.14 | 39.80 | 37.72 | 39.66 | 681,508 | +1.96(+5.19%) |
Mar 24, 2023 | 36.23 | 37.89 | 36.04 | 37.71 | 590,766 | +0.41(+1.10%) |
Mar 23, 2023 | 37.99 | 38.57 | 36.97 | 37.30 | 418,487 | -0.17(-0.45%) |
Mar 22, 2023 | 37.85 | 38.63 | 37.44 | 37.47 | 575,599 | -0.52(-1.37%) |
Mar 21, 2023 | 37.90 | 38.45 | 37.45 | 37.99 | 905,577 | +1.17(+3.17%) |
Mar 20, 2023 | 36.19 | 36.95 | 35.95 | 36.82 | 551,511 | +0.78(+2.16%) |
Mar 17, 2023 | 36.50 | 36.94 | 35.84 | 36.04 | 1,620,593 | -1.26(-3.37%) |
Mar 16, 2023 | 35.08 | 37.39 | 35.08 | 37.30 | 835,432 | +1.03(+2.85%) |
Mar 15, 2023 | 36.78 | 37.35 | 34.27 | 36.26 | 851,923 | -2.34(-6.06%) |
Mar 14, 2023 | 38.66 | 39.77 | 38.11 | 38.60 | 689,857 | +0.32(+0.83%) |
Mar 13, 2023 | 38.11 | 39.89 | 38.11 | 38.29 | 641,816 | -1.56(-3.92%) |
Mar 10, 2023 | 40.43 | 41.01 | 39.47 | 39.85 | 645,056 | -0.67(-1.65%) |
Mar 09, 2023 | 41.08 | 42.82 | 40.51 | 40.52 | 555,141 | -1.34(-3.21%) |
Mar 08, 2023 | 41.63 | 42.63 | 41.34 | 41.86 | 651,525 | -0.12(-0.28%) |
Mar 07, 2023 | 42.84 | 43.28 | 41.67 | 41.98 | 538,691 | -1.18(-2.72%) |
Mar 06, 2023 | 43.85 | 44.00 | 42.86 | 43.16 | 763,604 | -0.77(-1.75%) |
Mar 03, 2023 | 41.99 | 44.18 | 41.88 | 43.92 | 1,464,596 | +1.27(+2.99%) |
Mar 02, 2023 | 42.12 | 42.97 | 41.77 | 42.65 | 1,030,746 | +0.54(+1.28%) |
Mar 01, 2023 | 41.39 | 43.33 | 41.39 | 42.11 | 1,670,163 | +0.78(+1.88%) |
Feb 28, 2023 | 42.43 | 42.72 | 41.33 | 41.33 | 3,449,431 | +0.19(+0.46%) |
Feb 27, 2023 | 41.17 | 41.41 | 40.47 | 41.14 | 223,393 | +0.06(+0.15%) |
Feb 24, 2023 | 38.88 | 41.19 | 38.88 | 41.08 | 311,891 | +1.47(+3.72%) |
Feb 23, 2023 | 38.40 | 39.75 | 38.04 | 39.61 | 243,152 | +2.07(+5.52%) |
Feb 22, 2023 | 37.44 | 38.06 | 36.44 | 37.54 | 340,583 | +0.24(+0.64%) |
Feb 21, 2023 | 38.47 | 39.43 | 37.17 | 37.30 | 329,092 | -1.62(-4.17%) |
Feb 17, 2023 | 41.68 | 41.68 | 38.85 | 38.92 | 382,216 | -3.46(-8.16%) |
Feb 16, 2023 | 42.65 | 43.70 | 42.34 | 42.38 | 196,964 | -0.85(-1.96%) |
Feb 15, 2023 | 43.76 | 43.80 | 41.56 | 43.23 | 258,470 | -1.32(-2.97%) |
Feb 14, 2023 | 42.96 | 44.70 | 42.54 | 44.55 | 272,289 | +1.01(+2.31%) |
Feb 13, 2023 | 43.67 | 44.26 | 42.43 | 43.55 | 239,993 | -0.48(-1.09%) |
Feb 10, 2023 | 41.11 | 44.04 | 41.11 | 44.02 | 352,244 | +3.59(+8.87%) |
Feb 09, 2023 | 41.67 | 41.93 | 40.43 | 40.44 | 207,751 | -1.26(-3.03%) |
Feb 08, 2023 | 42.52 | 42.66 | 41.62 | 41.70 | 174,853 | -0.65(-1.53%) |
Feb 07, 2023 | 41.10 | 42.46 | 40.52 | 42.35 | 298,399 | +1.57(+3.86%) |
Feb 06, 2023 | 42.06 | 42.15 | 40.39 | 40.78 | 216,190 | -1.21(-2.87%) |
Feb 03, 2023 | 41.51 | 43.35 | 41.16 | 41.98 | 282,518 | +0.68(+1.64%) |
Feb 02, 2023 | 41.24 | 42.09 | 40.23 | 41.30 | 229,171 | -0.33(-0.79%) |
Feb 01, 2023 | 41.61 | 42.02 | 39.84 | 41.63 | 286,081 | -0.20(-0.48%) |
Jan 31, 2023 | 40.90 | 42.01 | 40.46 | 41.83 | 171,322 | +0.88(+2.14%) |
Jan 30, 2023 | 43.14 | 43.14 | 40.61 | 40.96 | 1,028,619 | -2.80(-6.40%) |
Jan 27, 2023 | 43.97 | 44.03 | 43.08 | 43.75 | 242,008 | -0.02(-0.05%) |
Jan 26, 2023 | 44.04 | 44.32 | 43.20 | 43.77 | 243,882 | +0.04(+0.09%) |
Jan 25, 2023 | 43.03 | 43.85 | 42.66 | 43.73 | 201,581 | +0.45(+1.04%) |
Jan 24, 2023 | 43.67 | 43.87 | 42.88 | 43.29 | 179,215 | -0.45(-1.02%) |
Jan 23, 2023 | 43.33 | 43.87 | 42.71 | 43.73 | 263,615 | +0.93(+2.16%) |
Jan 20, 2023 | 43.23 | 43.31 | 41.77 | 42.81 | 276,346 | +0.05(+0.12%) |
Jan 19, 2023 | 42.08 | 43.19 | 41.75 | 42.76 | 200,258 | +0.77(+1.83%) |
Jan 18, 2023 | 43.42 | 43.98 | 41.98 | 41.99 | 271,465 | -0.99(-2.29%) |
Jan 17, 2023 | 42.82 | 43.18 | 42.04 | 42.98 | 233,345 | +0.66(+1.55%) |
Jan 13, 2023 | 41.59 | 42.44 | 40.60 | 42.32 | 192,486 | +0.99(+2.39%) |
Jan 12, 2023 | 41.57 | 41.86 | 41.03 | 41.33 | 360,781 | +0.50(+1.22%) |
Jan 11, 2023 | 40.94 | 41.56 | 39.94 | 40.84 | 238,962 | +0.01(+0.02%) |
Jan 10, 2023 | 41.04 | 41.28 | 39.84 | 40.83 | 230,367 | +0.22(+0.54%) |
Jan 09, 2023 | 40.36 | 41.28 | 39.98 | 40.61 | 201,847 | +1.34(+3.42%) |
Jan 06, 2023 | 40.20 | 40.62 | 39.12 | 39.26 | 260,933 | -0.24(-0.61%) |
Jan 05, 2023 | 39.24 | 39.68 | 38.40 | 39.50 | 267,604 | +0.12(+0.30%) |
Jan 04, 2023 | 37.34 | 39.68 | 37.29 | 39.38 | 310,670 | +0.93(+2.41%) |
Jan 03, 2023 | 39.78 | 40.03 | 37.30 | 38.46 | 632,660 | -1.81(-4.50%) |
Dec 30, 2022 | 39.36 | 40.64 | 39.31 | 40.27 | 348,861 | +0.47(+1.18%) |
Dec 29, 2022 | 38.14 | 39.84 | 38.14 | 39.80 | 226,519 | +1.20(+3.10%) |
Dec 28, 2022 | 40.72 | 41.11 | 38.45 | 38.60 | 303,930 | -2.56(-6.22%) |
Dec 27, 2022 | 40.34 | 41.25 | 39.63 | 41.16 | 285,700 | +0.96(+2.38%) |
Dec 23, 2022 | 38.53 | 40.23 | 38.16 | 40.21 | 264,906 | +2.25(+5.93%) |
Dec 22, 2022 | 39.32 | 39.32 | 36.67 | 37.96 | 430,151 | -1.20(-3.05%) |
Dec 21, 2022 | 38.68 | 39.79 | 37.80 | 39.15 | 324,418 | +1.52(+4.05%) |
Dec 20, 2022 | 37.41 | 38.80 | 36.88 | 37.63 | 376,199 | -0.04(-0.11%) |
Dec 19, 2022 | 38.18 | 39.12 | 37.03 | 37.67 | 350,822 | -0.42(-1.10%) |
Dec 16, 2022 | 37.99 | 38.37 | 36.61 | 38.09 | 1,205,145 | -1.40(-3.56%) |
Dec 15, 2022 | 37.88 | 39.60 | 37.57 | 39.49 | 310,190 | +0.97(+2.51%) |
Dec 14, 2022 | 38.80 | 39.26 | 37.45 | 38.53 | 280,847 | +0.24(+0.62%) |
Dec 13, 2022 | 38.25 | 38.76 | 37.18 | 38.29 | 628,478 | +1.45(+3.95%) |
Dec 12, 2022 | 35.23 | 37.20 | 35.02 | 36.83 | 365,827 | +1.68(+4.79%) |
Dec 09, 2022 | 36.44 | 36.76 | 35.06 | 35.15 | 333,428 | -1.26(-3.45%) |
Dec 08, 2022 | 38.72 | 39.25 | 35.94 | 36.40 | 467,658 | -1.43(-3.79%) |
Dec 07, 2022 | 39.27 | 39.50 | 37.66 | 37.84 | 378,765 | -0.97(-2.49%) |
Dec 06, 2022 | 39.17 | 40.78 | 38.44 | 38.80 | 376,635 | -1.24(-3.11%) |
Dec 05, 2022 | 43.75 | 43.91 | 39.55 | 40.05 | 388,789 | -3.03(-7.03%) |
Dec 02, 2022 | 41.50 | 43.43 | 41.24 | 43.08 | 239,306 | +1.40(+3.37%) |
Dec 01, 2022 | 43.82 | 43.82 | 41.49 | 41.67 | 358,661 | -1.72(-3.97%) |
Nov 30, 2022 | 43.12 | 43.52 | 41.57 | 43.40 | 412,258 | +0.95(+2.23%) |
Nov 29, 2022 | 41.70 | 42.76 | 41.29 | 42.45 | 277,517 | +1.39(+3.40%) |
Nov 28, 2022 | 41.38 | 42.01 | 40.87 | 41.05 | 298,927 | -2.14(-4.96%) |
Nov 25, 2022 | 43.48 | 43.92 | 42.70 | 43.20 | 120,437 | +0.33(+0.77%) |
Nov 23, 2022 | 42.01 | 43.56 | 41.35 | 42.87 | 355,797 | -0.06(-0.14%) |
Nov 22, 2022 | 40.92 | 43.62 | 40.90 | 42.93 | 529,687 | +2.56(+6.34%) |
Nov 21, 2022 | 42.35 | 42.36 | 38.72 | 40.37 | 885,519 | -3.24(-7.42%) |
Nov 18, 2022 | 41.62 | 45.35 | 40.07 | 43.60 | 1,243,811 | +0.84(+1.96%) |
Nov 17, 2022 | 41.55 | 42.84 | 40.79 | 42.77 | 241,955 | +0.19(+0.44%) |
Nov 16, 2022 | 42.63 | 43.04 | 41.83 | 42.58 | 301,012 | -0.90(-2.06%) |
Nov 15, 2022 | 42.52 | 43.95 | 41.83 | 43.48 | 294,954 | +1.24(+2.94%) |
Nov 14, 2022 | 43.30 | 43.93 | 42.13 | 42.24 | 326,177 | -1.20(-2.77%) |
Nov 11, 2022 | 43.01 | 43.88 | 42.31 | 43.44 | 464,224 | +1.64(+3.92%) |
Nov 10, 2022 | 41.13 | 41.89 | 39.89 | 41.80 | 358,465 | +1.99(+5.00%) |
Nov 09, 2022 | 41.57 | 42.41 | 39.72 | 39.81 | 375,785 | -3.00(-7.01%) |
Nov 08, 2022 | 43.73 | 43.73 | 41.81 | 42.81 | 346,280 | -0.91(-2.09%) |
Nov 07, 2022 | 42.68 | 44.62 | 42.23 | 43.73 | 436,085 | +1.55(+3.68%) |
Nov 04, 2022 | 40.68 | 45.53 | 40.67 | 42.18 | 950,440 | +3.40(+8.77%) |
Nov 03, 2022 | 40.76 | 41.42 | 37.29 | 38.78 | 613,829 | -1.24(-3.11%) |
Nov 02, 2022 | 40.62 | 39.13 | 40.02 | 356,259 | -0.84(-2.04%) | |
Nov 01, 2022 | 41.72 | 42.27 | 40.71 | 40.85 | 569,208 | +0.19(+0.46%) |
Oct 31, 2022 | 39.33 | 41.07 | 39.29 | 40.66 | 248,967 | +0.91(+2.30%) |
Oct 28, 2022 | 41.29 | 41.82 | 39.11 | 39.75 | 309,047 | -0.87(-2.13%) |
Oct 27, 2022 | 42.93 | 43.19 | 40.50 | 40.61 | 303,664 | -1.16(-2.78%) |
Oct 26, 2022 | 40.84 | 43.28 | 40.62 | 41.78 | 461,563 | +1.04(+2.56%) |
Oct 25, 2022 | 39.77 | 41.13 | 38.92 | 40.73 | 506,873 | +0.82(+2.04%) |
Oct 24, 2022 | 39.07 | 39.99 | 38.36 | 39.92 | 431,213 | +0.83(+2.11%) |
Oct 21, 2022 | 37.82 | 39.09 | 37.14 | 39.09 | 561,274 | +1.89(+5.08%) |
Oct 20, 2022 | 38.03 | 39.07 | 36.86 | 37.20 | 371,463 | -0.01(-0.03%) |
Oct 19, 2022 | 35.89 | 38.26 | 35.89 | 37.21 | 584,683 | +1.24(+3.45%) |
Oct 18, 2022 | 35.59 | 36.58 | 35.05 | 35.97 | 314,495 | +0.28(+0.78%) |
Oct 17, 2022 | 35.62 | 36.53 | 34.87 | 35.69 | 270,826 | +1.15(+3.34%) |
Oct 14, 2022 | 35.66 | 36.48 | 34.38 | 34.54 | 335,556 | -2.03(-5.55%) |
Oct 13, 2022 | 33.78 | 36.96 | 33.78 | 36.57 | 379,889 | +2.23(+6.49%) |
Oct 12, 2022 | 34.04 | 35.41 | 33.58 | 34.34 | 324,769 | -0.46(-1.31%) |
Oct 11, 2022 | 34.52 | 36.22 | 33.84 | 34.80 | 391,561 | -1.03(-2.89%) |
Oct 10, 2022 | 35.86 | 36.95 | 35.04 | 35.83 | 335,971 | -0.41(-1.13%) |
Oct 07, 2022 | 37.40 | 38.32 | 36.02 | 36.24 | 438,206 | -0.87(-2.36%) |
Oct 06, 2022 | 35.51 | 37.11 | 35.49 | 37.11 | 263,821 | +1.33(+3.72%) |
Oct 05, 2022 | 34.55 | 36.28 | 33.53 | 35.78 | 426,624 | +0.93(+2.68%) |
Oct 04, 2022 | 34.51 | 36.38 | 34.25 | 34.85 | 510,019 | +0.96(+2.85%) |
Oct 03, 2022 | 33.59 | 34.38 | 32.81 | 33.88 | 478,249 | +2.61(+8.36%) |
Sep 30, 2022 | 29.96 | 31.65 | 29.66 | 31.27 | 516,479 | +0.36(+1.16%) |
Sep 29, 2022 | 30.11 | 30.97 | 28.73 | 30.91 | 325,131 | +0.40(+1.30%) |
Sep 28, 2022 | 28.65 | 30.83 | 27.79 | 30.51 | 1,018,015 | +2.12(+7.46%) |
Sep 27, 2022 | 27.91 | 29.11 | 27.14 | 28.40 | 567,327 | +1.24(+4.58%) |
Sep 26, 2022 | 28.90 | 29.36 | 27.10 | 27.15 | 448,939 | -2.01(-6.89%) |
Sep 23, 2022 | 30.84 | 30.98 | 28.95 | 29.16 | 597,707 | -3.47(-10.63%) |
Sep 22, 2022 | 34.91 | 35.46 | 32.61 | 32.63 | 302,071 | -1.63(-4.76%) |
Sep 21, 2022 | 36.55 | 36.98 | 34.25 | 34.26 | 237,283 | -1.42(-3.98%) |
Sep 20, 2022 | 36.10 | 36.42 | 35.16 | 35.68 | 360,118 | -0.79(-2.15%) |
Sep 19, 2022 | 35.14 | 37.06 | 35.04 | 36.47 | 285,400 | -0.52(-1.40%) |
Sep 16, 2022 | 37.93 | 38.18 | 35.86 | 36.99 | 1,073,375 | -1.25(-3.28%) |
Sep 15, 2022 | 38.65 | 39.28 | 38.01 | 38.24 | 278,595 | -1.53(-3.85%) |
Sep 14, 2022 | 38.97 | 41.17 | 38.97 | 39.77 | 363,368 | +1.59(+4.17%) |
Sep 13, 2022 | 38.72 | 39.77 | 37.37 | 38.18 | 400,289 | -1.20(-3.05%) |
Sep 12, 2022 | 39.19 | 39.84 | 37.76 | 39.38 | 334,318 | +1.33(+3.50%) |
Sep 09, 2022 | 37.30 | 38.53 | 37.07 | 38.05 | 329,766 | +1.87(+5.17%) |
Sep 08, 2022 | 36.33 | 36.82 | 35.61 | 36.18 | 287,982 | +0.36(+1.00%) |
Sep 07, 2022 | 37.28 | 37.28 | 34.15 | 35.82 | 527,227 | -2.60(-6.78%) |
Sep 06, 2022 | 39.45 | 39.58 | 37.84 | 38.43 | 484,220 | -0.78(-1.98%) |
Sep 02, 2022 | 39.41 | 40.14 | 38.16 | 39.20 | 314,142 | +1.78(+4.76%) |
Sep 01, 2022 | 38.13 | 40.14 | 36.79 | 37.42 | 368,751 | -1.34(-3.46%) |
Aug 31, 2022 | 36.51 | 39.44 | 36.27 | 38.77 | 364,672 | +0.92(+2.44%) |
Aug 30, 2022 | 40.47 | 40.52 | 37.38 | 37.84 | 440,316 | -3.61(-8.71%) |
Aug 29, 2022 | 40.00 | 42.20 | 39.62 | 41.45 | 388,479 | +1.04(+2.58%) |
Aug 26, 2022 | 41.05 | 41.23 | 39.65 | 40.41 | 253,139 | -0.44(-1.07%) |
Aug 25, 2022 | 41.60 | 41.76 | 39.41 | 40.84 | 415,997 | +0.42(+1.03%) |
Aug 24, 2022 | 39.93 | 40.88 | 39.17 | 40.43 | 346,920 | +0.51(+1.27%) |
Aug 23, 2022 | 38.69 | 41.50 | 38.65 | 39.92 | 665,619 | +2.82(+7.61%) |
Aug 22, 2022 | 36.60 | 37.65 | 35.68 | 37.09 | 257,011 | -0.17(-0.45%) |
Aug 19, 2022 | 37.53 | 38.18 | 37.24 | 37.26 | 296,272 | -0.90(-2.37%) |
Aug 18, 2022 | 36.34 | 38.24 | 36.12 | 38.17 | 439,485 | +2.59(+7.26%) |
Aug 17, 2022 | 33.83 | 35.61 | 33.75 | 35.58 | 369,189 | +1.65(+4.86%) |
Aug 16, 2022 | 35.74 | 36.46 | 33.72 | 33.93 | 442,076 | -1.30(-3.70%) |
Aug 15, 2022 | 35.40 | 36.18 | 33.64 | 35.24 | 452,609 | -2.49(-6.59%) |
Aug 12, 2022 | 37.49 | 37.91 | 36.28 | 37.72 | 455,896 | +0.34(+0.90%) |
Aug 11, 2022 | 37.46 | 38.12 | 36.49 | 37.38 | 446,533 | +1.25(+3.47%) |
Aug 10, 2022 | 34.07 | 36.19 | 32.97 | 36.13 | 424,898 | +2.03(+5.95%) |
Aug 09, 2022 | 34.59 | 35.13 | 33.48 | 34.10 | 396,292 | +0.39(+1.15%) |
Aug 08, 2022 | 33.91 | 34.58 | 33.28 | 33.71 | 267,878 | -0.39(-1.14%) |
Aug 05, 2022 | 32.50 | 35.09 | 32.50 | 34.10 | 451,511 | +0.99(+3.00%) |
Aug 04, 2022 | 34.59 | 35.15 | 33.03 | 33.11 | 352,468 | -2.22(-6.28%) |
Aug 03, 2022 | 37.63 | 38.58 | 34.57 | 35.33 | 491,576 | -2.10(-5.61%) |
Aug 02, 2022 | 37.34 | 37.74 | 36.13 | 37.42 | 242,879 | +0.41(+1.10%) |
Aug 01, 2022 | 36.89 | 37.43 | 35.45 | 37.02 | 325,497 | -0.83(-2.18%) |
Jul 29, 2022 | 38.27 | 38.56 | 37.37 | 37.84 | 323,730 | +0.99(+2.70%) |
Jul 28, 2022 | 37.76 | 38.27 | 35.67 | 36.85 | 249,591 | -0.20(-0.54%) |
Jul 27, 2022 | 35.09 | 37.17 | 34.58 | 37.05 | 398,316 | +2.50(+7.22%) |
Jul 26, 2022 | 36.02 | 36.61 | 33.68 | 34.55 | 343,892 | -0.73(-2.06%) |
Jul 25, 2022 | 33.30 | 35.32 | 32.44 | 35.28 | 305,347 | +2.90(+8.97%) |
Jul 22, 2022 | 33.46 | 33.94 | 32.12 | 32.37 | 338,729 | -1.08(-3.22%) |
Jul 21, 2022 | 33.21 | 34.10 | 32.09 | 33.45 | 303,623 | -1.38(-3.96%) |
Jul 20, 2022 | 33.00 | 34.93 | 32.42 | 34.83 | 350,284 | +1.12(+3.33%) |
Jul 19, 2022 | 31.48 | 33.78 | 31.25 | 33.71 | 543,736 | +2.29(+7.29%) |
Jul 18, 2022 | 31.52 | 32.61 | 31.11 | 31.42 | 430,401 | +1.01(+3.33%) |
Jul 15, 2022 | 30.70 | 30.70 | 29.43 | 30.41 | 287,923 | +0.78(+2.65%) |
Jul 14, 2022 | 29.18 | 29.68 | 27.89 | 29.62 | 385,390 | -0.88(-2.89%) |
Jul 13, 2022 | 29.44 | 31.43 | 29.44 | 30.50 | 283,221 | +0.50(+1.65%) |
Jul 12, 2022 | 29.20 | 30.20 | 28.79 | 30.01 | 475,624 | -0.53(-1.72%) |
Jul 11, 2022 | 30.48 | 31.63 | 29.61 | 30.53 | 392,057 | -0.80(-2.56%) |
Jul 08, 2022 | 32.59 | 32.78 | 30.72 | 31.34 | 457,198 | -0.18(-0.57%) |
Jul 07, 2022 | 30.81 | 32.34 | 30.81 | 31.52 | 646,396 | +1.70(+5.69%) |
Jul 06, 2022 | 28.41 | 30.16 | 27.53 | 29.82 | 998,388 | +1.01(+3.51%) |
Jul 05, 2022 | 31.29 | 31.41 | 27.99 | 28.81 | 1,193,078 | -3.33(-10.37%) |
Jul 01, 2022 | 32.74 | 33.04 | 30.86 | 32.14 | 802,699 | -0.47(-1.43%) |
Jun 30, 2022 | 31.44 | 33.92 | 31.26 | 32.61 | 960,671 | +0.43(+1.33%) |
Jun 29, 2022 | 35.64 | 36.11 | 31.77 | 32.18 | 626,493 | -2.80(-8.00%) |
Jun 28, 2022 | 35.13 | 35.63 | 33.42 | 34.98 | 704,446 | +0.91(+2.68%) |
Jun 27, 2022 | 31.02 | 34.65 | 30.91 | 34.07 | 804,521 | +3.48(+11.38%) |
Jun 24, 2022 | 31.21 | 32.45 | 30.13 | 30.58 | 1,595,521 | -0.10(-0.32%) |
Jun 23, 2022 | 33.65 | 33.98 | 29.40 | 30.68 | 1,246,764 | -2.94(-8.73%) |
Jun 22, 2022 | 36.02 | 36.27 | 33.36 | 33.62 | 928,247 | -4.95(-12.83%) |
Jun 21, 2022 | 38.56 | 39.92 | 37.52 | 38.57 | 680,215 | +1.05(+2.80%) |
Jun 17, 2022 | 41.60 | 42.05 | 36.11 | 37.52 | 2,313,520 | -3.93(-9.48%) |
Jun 16, 2022 | 42.51 | 43.89 | 41.21 | 41.45 | 597,208 | -2.87(-6.47%) |
Jun 15, 2022 | 44.99 | 46.27 | 43.09 | 44.31 | 534,626 | -0.57(-1.26%) |
Jun 14, 2022 | 46.71 | 47.37 | 43.76 | 44.88 | 736,139 | -0.60(-1.31%) |
Jun 13, 2022 | 47.55 | 47.56 | 44.19 | 45.47 | 621,810 | -3.81(-7.73%) |
Jun 10, 2022 | 49.34 | 50.63 | 47.22 | 49.28 | 823,759 | -0.59(-1.17%) |
Jun 09, 2022 | 50.79 | 52.24 | 49.76 | 49.87 | 844,719 | -0.30(-0.59%) |
Jun 08, 2022 | 52.78 | 53.16 | 49.08 | 50.17 | 686,547 | -2.19(-4.19%) |
Jun 07, 2022 | 48.08 | 52.37 | 47.51 | 52.36 | 765,132 | +4.25(+8.82%) |
Jun 06, 2022 | 48.88 | 50.47 | 47.36 | 48.11 | 733,192 | +0.30(+0.62%) |
Jun 03, 2022 | 44.62 | 47.86 | 44.39 | 47.82 | 478,463 | +2.87(+6.38%) |
Jun 02, 2022 | 45.42 | 46.45 | 44.24 | 44.95 | 484,490 | -0.78(-1.71%) |