Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 40.32 | 40.32 | 40.07 | 40.21 | 26,011 | -0.23(-0.56%) |
May 05, 2023 | 39.67 | 40.53 | 39.67 | 40.44 | 12,192 | +0.87(+2.20%) |
May 04, 2023 | 39.68 | 39.68 | 39.40 | 39.57 | 68,349 | -0.25(-0.62%) |
May 03, 2023 | 40.08 | 40.46 | 39.81 | 39.81 | 7,986 | -0.13(-0.32%) |
May 02, 2023 | 40.00 | 40.00 | 39.69 | 39.94 | 11,528 | -0.10(-0.26%) |
May 01, 2023 | 40.11 | 40.27 | 40.04 | 40.04 | 14,308 | -0.10(-0.25%) |
Apr 28, 2023 | 39.61 | 40.14 | 39.30 | 40.14 | 52,852 | +0.27(+0.67%) |
Apr 27, 2023 | 40.01 | 40.01 | 39.20 | 39.88 | 43,424 | -0.39(-0.97%) |
Apr 26, 2023 | 40.82 | 41.14 | 40.27 | 40.27 | 45,742 | +0.11(+0.27%) |
Apr 25, 2023 | 40.58 | 40.58 | 40.13 | 40.16 | 38,498 | -1.36(-3.27%) |
Apr 24, 2023 | 42.12 | 42.12 | 41.34 | 41.51 | 15,335 | -0.52(-1.23%) |
Apr 21, 2023 | 42.06 | 42.13 | 41.72 | 42.03 | 78,170 | -0.10(-0.23%) |
Apr 20, 2023 | 42.45 | 42.75 | 42.03 | 42.13 | 33,880 | -0.61(-1.42%) |
Apr 19, 2023 | 42.95 | 42.95 | 42.73 | 42.73 | 23,859 | -1.08(-2.47%) |
Apr 18, 2023 | 43.96 | 44.01 | 43.57 | 43.82 | 24,417 | +0.48(+1.11%) |
Apr 17, 2023 | 42.94 | 43.34 | 42.94 | 43.34 | 8,688 | -0.03(-0.08%) |
Apr 14, 2023 | 43.63 | 43.95 | 42.95 | 43.37 | 7,046 | -0.13(-0.29%) |
Apr 13, 2023 | 42.94 | 43.56 | 42.90 | 43.50 | 15,323 | +0.93(+2.18%) |
Apr 12, 2023 | 43.06 | 43.30 | 42.54 | 42.57 | 14,675 | -0.33(-0.78%) |
Apr 11, 2023 | 43.14 | 43.18 | 42.83 | 42.90 | 14,852 | +0.22(+0.53%) |
Apr 10, 2023 | 41.33 | 42.68 | 41.33 | 42.68 | 25,840 | +1.17(+2.83%) |
Apr 06, 2023 | 41.22 | 41.68 | 41.10 | 41.50 | 14,467 | -0.25(-0.61%) |
Apr 05, 2023 | 42.44 | 42.44 | 41.32 | 41.76 | 16,770 | -0.93(-2.18%) |
Apr 04, 2023 | 43.17 | 43.17 | 42.60 | 42.69 | 41,635 | -0.55(-1.28%) |
Apr 03, 2023 | 43.30 | 43.30 | 42.59 | 43.24 | 615,117 | -0.31(-0.71%) |
Mar 31, 2023 | 42.77 | 43.60 | 42.77 | 43.55 | 97,745 | +0.90(+2.12%) |
Mar 30, 2023 | 42.75 | 42.90 | 42.50 | 42.65 | 20,559 | +0.28(+0.66%) |
Mar 29, 2023 | 41.99 | 42.37 | 41.74 | 42.37 | 15,371 | +1.03(+2.50%) |
Mar 28, 2023 | 41.57 | 41.57 | 41.10 | 41.34 | 8,118 | -0.51(-1.21%) |
Mar 27, 2023 | 42.09 | 42.09 | 41.67 | 41.84 | 5,653 | +0.12(+0.29%) |
Mar 24, 2023 | 41.66 | 41.73 | 41.21 | 41.72 | 21,448 | -0.51(-1.21%) |
Mar 23, 2023 | 42.15 | 42.73 | 41.90 | 42.23 | 16,620 | +0.49(+1.16%) |
Mar 22, 2023 | 42.52 | 42.69 | 41.75 | 41.75 | 10,958 | -0.60(-1.42%) |
Mar 21, 2023 | 41.77 | 42.42 | 41.77 | 42.35 | 22,024 | +0.79(+1.90%) |
Mar 20, 2023 | 41.38 | 41.58 | 41.38 | 41.56 | 5,578 | +0.70(+1.72%) |
Mar 17, 2023 | 41.34 | 41.34 | 40.74 | 40.86 | 9,427 | -0.72(-1.73%) |
Mar 16, 2023 | 40.40 | 41.69 | 40.40 | 41.58 | 15,311 | +0.96(+2.36%) |
Mar 15, 2023 | 40.51 | 40.62 | 40.06 | 40.62 | 65,599 | -0.75(-1.82%) |
Mar 14, 2023 | 41.50 | 41.53 | 41.05 | 41.38 | 6,088 | +1.18(+2.94%) |
Mar 13, 2023 | 39.96 | 40.50 | 39.69 | 40.19 | 19,712 | -0.14(-0.35%) |
Mar 10, 2023 | 41.14 | 41.34 | 40.16 | 40.34 | 17,245 | -1.17(-2.81%) |
Mar 09, 2023 | 42.39 | 42.63 | 41.45 | 41.50 | 12,183 | -0.75(-1.77%) |
Mar 08, 2023 | 41.99 | 42.25 | 41.98 | 42.25 | 9,520 | +0.52(+1.25%) |
Mar 07, 2023 | 42.21 | 42.21 | 41.67 | 41.73 | 14,347 | -0.33(-0.78%) |
Mar 06, 2023 | 42.27 | 42.62 | 42.05 | 42.05 | 10,865 | +0.02(+0.04%) |
Mar 03, 2023 | 41.86 | 42.04 | 41.86 | 42.04 | 3,836 | +0.79(+1.91%) |
Mar 02, 2023 | 40.89 | 41.31 | 40.37 | 41.25 | 11,153 | -0.19(-0.45%) |
Mar 01, 2023 | 41.43 | 41.44 | 41.39 | 41.44 | 5,992 | +0.04(+0.09%) |
Feb 28, 2023 | 41.30 | 41.77 | 41.30 | 41.40 | 83,637 | +0.18(+0.44%) |
Feb 27, 2023 | 41.49 | 41.49 | 41.22 | 41.22 | 5,115 | +0.24(+0.59%) |
Feb 24, 2023 | 40.82 | 40.99 | 40.82 | 40.98 | 17,281 | -0.49(-1.18%) |
Feb 23, 2023 | 41.50 | 41.50 | 40.89 | 41.47 | 6,082 | +0.32(+0.77%) |
Feb 22, 2023 | 40.97 | 41.22 | 40.73 | 41.15 | 10,952 | +0.05(+0.11%) |
Feb 21, 2023 | 41.64 | 41.64 | 41.07 | 41.10 | 11,651 | -1.11(-2.62%) |
Feb 17, 2023 | 42.25 | 42.46 | 41.93 | 42.21 | 9,159 | -0.48(-1.12%) |
Feb 16, 2023 | 42.85 | 43.10 | 42.66 | 42.69 | 11,060 | -0.67(-1.54%) |
Feb 15, 2023 | 42.55 | 43.36 | 42.55 | 43.36 | 15,290 | +0.74(+1.74%) |
Feb 14, 2023 | 41.86 | 42.77 | 41.86 | 42.61 | 12,288 | +0.44(+1.05%) |
Feb 13, 2023 | 41.93 | 42.19 | 41.93 | 42.17 | 9,628 | +0.59(+1.41%) |
Feb 10, 2023 | 41.54 | 41.64 | 41.47 | 41.59 | 5,241 | -0.32(-0.76%) |
Feb 09, 2023 | 42.46 | 42.78 | 41.89 | 41.91 | 6,064 | +0.10(+0.24%) |
Feb 08, 2023 | 41.89 | 41.94 | 41.80 | 41.80 | 6,256 | -0.40(-0.95%) |
Feb 07, 2023 | 41.64 | 42.23 | 41.64 | 42.20 | 9,051 | +0.77(+1.86%) |
Feb 06, 2023 | 41.85 | 41.86 | 41.36 | 41.43 | 10,018 | -0.44(-1.05%) |
Feb 03, 2023 | 41.73 | 42.59 | 41.73 | 41.87 | 33,988 | -0.54(-1.28%) |
Feb 02, 2023 | 42.41 | 42.83 | 42.12 | 42.42 | 16,071 | +0.57(+1.37%) |
Feb 01, 2023 | 40.81 | 42.18 | 40.68 | 41.84 | 14,377 | +1.20(+2.95%) |
Jan 31, 2023 | 40.39 | 40.65 | 40.39 | 40.65 | 3,996 | +0.65(+1.61%) |
Jan 30, 2023 | 40.23 | 40.48 | 40.00 | 40.00 | 6,376 | -0.76(-1.86%) |
Jan 27, 2023 | 40.78 | 41.02 | 40.63 | 40.76 | 35,540 | -0.10(-0.24%) |
Jan 26, 2023 | 40.74 | 40.88 | 40.20 | 40.86 | 16,080 | +0.53(+1.30%) |
Jan 25, 2023 | 40.33 | 40.33 | 39.41 | 40.33 | 15,855 | -0.24(-0.58%) |
Jan 24, 2023 | 40.40 | 40.64 | 40.40 | 40.57 | 13,582 | +0.01(+0.02%) |
Jan 23, 2023 | 39.67 | 40.71 | 39.67 | 40.56 | 11,645 | +1.02(+2.57%) |
Jan 20, 2023 | 38.78 | 39.54 | 38.78 | 39.54 | 11,141 | +0.91(+2.34%) |
Jan 19, 2023 | 38.97 | 38.97 | 38.64 | 38.64 | 19,670 | -1.21(-3.03%) |
Jan 18, 2023 | 40.48 | 40.74 | 39.78 | 39.85 | 11,318 | -0.37(-0.92%) |
Jan 17, 2023 | 40.20 | 40.40 | 39.98 | 40.22 | 9,274 | +0.14(+0.34%) |
Jan 13, 2023 | 39.66 | 40.14 | 39.66 | 40.08 | 15,224 | +0.28(+0.69%) |
Jan 12, 2023 | 39.69 | 39.93 | 39.69 | 39.80 | 6,424 | +0.45(+1.13%) |
Jan 11, 2023 | 39.12 | 39.36 | 39.07 | 39.36 | 4,404 | +0.45(+1.16%) |
Jan 10, 2023 | 38.33 | 38.91 | 38.17 | 38.91 | 7,163 | +0.18(+0.47%) |
Jan 09, 2023 | 38.23 | 39.45 | 38.23 | 38.72 | 28,431 | +0.58(+1.52%) |
Jan 06, 2023 | 37.43 | 38.23 | 37.16 | 38.14 | 5,178 | +1.21(+3.28%) |
Jan 05, 2023 | 37.14 | 37.41 | 36.93 | 36.93 | 14,684 | -0.69(-1.84%) |
Jan 04, 2023 | 37.79 | 37.93 | 37.44 | 37.63 | 45,070 | +0.08(+0.22%) |
Jan 03, 2023 | 38.17 | 38.17 | 37.32 | 37.54 | 10,901 | -0.23(-0.61%) |
Dec 30, 2022 | 37.41 | 37.79 | 37.37 | 37.77 | 15,909 | -0.04(-0.10%) |
Dec 29, 2022 | 37.07 | 37.95 | 37.07 | 37.81 | 14,428 | +1.04(+2.84%) |
Dec 28, 2022 | 37.41 | 37.48 | 36.73 | 36.77 | 25,090 | -0.64(-1.71%) |
Dec 27, 2022 | 37.84 | 37.84 | 37.41 | 37.41 | 7,094 | -0.55(-1.45%) |
Dec 23, 2022 | 37.93 | 38.00 | 37.57 | 37.95 | 18,698 | -0.12(-0.31%) |
Dec 22, 2022 | 38.49 | 38.49 | 37.43 | 38.07 | 22,898 | -1.02(-2.62%) |
Dec 21, 2022 | 38.39 | 39.26 | 38.39 | 39.10 | 10,345 | +0.70(+1.81%) |
Dec 20, 2022 | 37.87 | 38.62 | 37.87 | 38.40 | 16,443 | +0.28(+0.73%) |
Dec 19, 2022 | 38.63 | 38.63 | 37.98 | 38.12 | 36,666 | -0.61(-1.58%) |
Dec 16, 2022 | 38.90 | 38.90 | 38.50 | 38.73 | 26,395 | -0.48(-1.24%) |
Dec 15, 2022 | 40.00 | 40.00 | 39.16 | 39.22 | 32,943 | -1.74(-4.25%) |
Dec 14, 2022 | 41.06 | 41.66 | 40.80 | 40.96 | 26,612 | -0.14(-0.35%) |
Dec 13, 2022 | 41.69 | 42.27 | 40.95 | 41.10 | 26,735 | +0.65(+1.61%) |
Dec 12, 2022 | 39.62 | 40.45 | 39.62 | 40.45 | 12,702 | +0.74(+1.87%) |
Dec 09, 2022 | 40.01 | 40.11 | 39.71 | 39.71 | 5,548 | -0.40(-0.99%) |
Dec 08, 2022 | 39.50 | 40.30 | 39.50 | 40.11 | 26,834 | +0.89(+2.27%) |
Dec 07, 2022 | 39.13 | 39.37 | 38.91 | 39.22 | 19,712 | -0.10(-0.26%) |
Dec 06, 2022 | 39.82 | 39.85 | 39.07 | 39.32 | 20,826 | -0.97(-2.41%) |
Dec 05, 2022 | 41.02 | 41.02 | 40.08 | 40.29 | 20,361 | -0.89(-2.15%) |
Dec 02, 2022 | 40.48 | 41.29 | 40.48 | 41.18 | 10,273 | -0.09(-0.22%) |
Dec 01, 2022 | 41.63 | 41.63 | 41.17 | 41.27 | 18,740 | -0.24(-0.57%) |
Nov 30, 2022 | 39.66 | 41.50 | 39.49 | 41.50 | 9,652 | +1.81(+4.56%) |
Nov 29, 2022 | 39.86 | 39.91 | 39.62 | 39.69 | 9,487 | -0.29(-0.72%) |
Nov 28, 2022 | 40.69 | 40.69 | 39.94 | 39.98 | 32,883 | -1.07(-2.60%) |
Nov 25, 2022 | 41.04 | 41.20 | 41.04 | 41.05 | 5,022 | +0.06(+0.15%) |
Nov 23, 2022 | 40.71 | 41.24 | 40.71 | 40.99 | 9,511 | +0.41(+1.00%) |
Nov 22, 2022 | 40.11 | 40.58 | 40.11 | 40.58 | 6,265 | +0.70(+1.75%) |
Nov 21, 2022 | 39.85 | 40.14 | 39.81 | 39.88 | 7,700 | -0.29(-0.72%) |
Nov 18, 2022 | 40.50 | 40.50 | 39.92 | 40.17 | 88,936 | +0.31(+0.78%) |
Nov 17, 2022 | 39.04 | 39.93 | 38.91 | 39.86 | 43,178 | -0.01(-0.03%) |
Nov 16, 2022 | 40.19 | 40.28 | 39.85 | 39.87 | 17,743 | -0.91(-2.22%) |
Nov 15, 2022 | 40.81 | 41.32 | 40.69 | 40.78 | 24,186 | +1.07(+2.70%) |
Nov 14, 2022 | 39.79 | 40.20 | 39.71 | 39.71 | 15,386 | -0.20(-0.50%) |
Nov 11, 2022 | 39.55 | 40.37 | 39.55 | 39.91 | 29,893 | +0.41(+1.03%) |
Nov 10, 2022 | 38.10 | 39.57 | 38.10 | 39.50 | 54,593 | +2.88(+7.86%) |
Nov 09, 2022 | 36.97 | 37.11 | 36.52 | 36.62 | 29,743 | -0.76(-2.03%) |
Nov 08, 2022 | 37.45 | 37.94 | 36.90 | 37.38 | 23,871 | +0.71(+1.93%) |
Nov 07, 2022 | 36.27 | 36.85 | 36.20 | 36.67 | 22,475 | +0.06(+0.16%) |
Nov 04, 2022 | 37.38 | 37.38 | 35.90 | 36.61 | 10,336 | +0.00(+0.01%) |
Nov 03, 2022 | 36.65 | 36.80 | 36.23 | 36.61 | 16,488 | -0.52(-1.41%) |
Nov 02, 2022 | 38.32 | 37.13 | 37.13 | 165,503 | -1.06(-2.78%) | |
Nov 01, 2022 | 39.09 | 39.09 | 38.17 | 38.19 | 18,298 | -0.17(-0.43%) |
Oct 31, 2022 | 38.35 | 38.72 | 38.35 | 38.36 | 14,170 | -0.23(-0.59%) |
Oct 28, 2022 | 37.70 | 38.60 | 37.70 | 38.59 | 13,207 | +0.91(+2.40%) |
Oct 27, 2022 | 37.87 | 38.08 | 37.44 | 37.68 | 34,192 | +0.10(+0.26%) |
Oct 26, 2022 | 37.46 | 38.43 | 37.29 | 37.58 | 40,395 | -0.16(-0.41%) |
Oct 25, 2022 | 36.70 | 37.79 | 36.70 | 37.74 | 39,371 | +1.22(+3.34%) |
Oct 24, 2022 | 36.65 | 36.65 | 35.95 | 36.52 | 54,737 | +0.11(+0.31%) |
Oct 21, 2022 | 35.61 | 36.41 | 35.40 | 36.41 | 52,966 | +1.11(+3.15%) |
Oct 20, 2022 | 35.48 | 36.04 | 35.03 | 35.30 | 217,091 | +0.13(+0.37%) |
Oct 19, 2022 | 35.27 | 35.48 | 34.93 | 35.17 | 49,294 | -0.42(-1.17%) |
Oct 18, 2022 | 35.90 | 36.17 | 35.32 | 35.58 | 19,454 | +0.56(+1.59%) |
Oct 17, 2022 | 34.68 | 35.23 | 34.68 | 35.03 | 9,778 | +1.23(+3.64%) |
Oct 14, 2022 | 35.39 | 35.47 | 33.72 | 33.80 | 26,954 | -1.28(-3.65%) |
Oct 13, 2022 | 33.34 | 35.19 | 32.94 | 35.08 | 37,546 | +0.68(+1.98%) |
Oct 12, 2022 | 34.74 | 34.75 | 34.40 | 34.40 | 15,557 | -0.32(-0.92%) |
Oct 11, 2022 | 34.99 | 35.25 | 34.43 | 34.72 | 18,545 | -0.74(-2.08%) |
Oct 10, 2022 | 35.72 | 35.72 | 34.98 | 35.46 | 42,605 | -0.78(-2.16%) |
Oct 07, 2022 | 37.21 | 37.21 | 36.00 | 36.24 | 66,389 | -1.63(-4.31%) |
Oct 06, 2022 | 38.27 | 38.27 | 37.76 | 37.87 | 7,980 | -0.02(-0.06%) |
Oct 05, 2022 | 37.42 | 38.14 | 37.12 | 37.89 | 14,609 | -0.03(-0.09%) |
Oct 04, 2022 | 37.90 | 37.97 | 37.65 | 37.93 | 8,799 | +1.37(+3.75%) |
Oct 03, 2022 | 35.50 | 36.77 | 35.50 | 36.56 | 55,545 | +1.15(+3.26%) |
Sep 30, 2022 | 35.50 | 36.34 | 35.36 | 35.40 | 94,979 | -0.21(-0.59%) |
Sep 29, 2022 | 36.08 | 36.08 | 35.16 | 35.61 | 16,011 | -1.02(-2.79%) |
Sep 28, 2022 | 35.83 | 36.64 | 35.66 | 36.64 | 9,225 | +0.93(+2.59%) |
Sep 27, 2022 | 36.06 | 36.06 | 35.31 | 35.71 | 13,014 | +0.42(+1.20%) |
Sep 26, 2022 | 35.96 | 36.06 | 35.20 | 35.29 | 46,430 | -0.53(-1.49%) |
Sep 23, 2022 | 35.95 | 35.95 | 35.31 | 35.82 | 26,411 | -0.86(-2.36%) |
Sep 22, 2022 | 37.69 | 37.80 | 36.63 | 36.68 | 34,700 | -1.23(-3.25%) |
Sep 21, 2022 | 38.34 | 39.16 | 37.92 | 37.92 | 27,164 | -0.21(-0.56%) |
Sep 20, 2022 | 38.50 | 38.50 | 38.13 | 38.13 | 11,624 | -0.67(-1.73%) |
Sep 19, 2022 | 38.58 | 38.86 | 38.38 | 38.80 | 15,975 | +0.13(+0.34%) |
Sep 16, 2022 | 38.33 | 38.69 | 37.97 | 38.67 | 57,196 | -0.14(-0.36%) |
Sep 15, 2022 | 39.27 | 39.27 | 38.52 | 38.81 | 15,641 | -0.79(-1.99%) |
Sep 14, 2022 | 39.18 | 39.59 | 39.13 | 39.59 | 9,397 | +0.24(+0.61%) |
Sep 13, 2022 | 39.82 | 39.86 | 39.35 | 39.35 | 12,558 | -1.86(-4.52%) |
Sep 12, 2022 | 40.96 | 41.22 | 40.84 | 41.22 | 26,023 | +0.45(+1.11%) |
Sep 09, 2022 | 40.49 | 40.80 | 40.31 | 40.76 | 9,195 | +0.70(+1.75%) |
Sep 08, 2022 | 39.31 | 40.14 | 39.30 | 40.06 | 7,796 | +0.23(+0.58%) |
Sep 07, 2022 | 38.97 | 39.83 | 38.97 | 39.83 | 16,125 | +0.92(+2.36%) |
Sep 06, 2022 | 39.39 | 39.39 | 38.54 | 38.91 | 14,900 | -0.34(-0.86%) |
Sep 02, 2022 | 40.25 | 40.25 | 39.06 | 39.25 | 17,887 | -0.50(-1.26%) |
Sep 01, 2022 | 39.67 | 39.76 | 38.86 | 39.75 | 28,032 | -0.72(-1.78%) |
Aug 31, 2022 | 40.90 | 40.97 | 40.32 | 40.47 | 98,003 | -0.32(-0.79%) |
Aug 30, 2022 | 41.73 | 41.73 | 40.47 | 40.79 | 19,487 | -0.74(-1.79%) |
Aug 29, 2022 | 41.94 | 41.95 | 41.46 | 41.53 | 22,448 | -0.58(-1.38%) |
Aug 26, 2022 | 43.44 | 43.79 | 42.05 | 42.11 | 63,621 | -1.96(-4.44%) |
Aug 25, 2022 | 43.40 | 44.07 | 43.40 | 44.07 | 34,964 | +0.90(+2.08%) |
Aug 24, 2022 | 42.98 | 43.42 | 42.98 | 43.17 | 14,293 | +0.32(+0.75%) |
Aug 23, 2022 | 42.79 | 42.91 | 42.79 | 42.85 | 6,022 | +0.10(+0.23%) |
Aug 22, 2022 | 43.14 | 43.16 | 42.65 | 42.75 | 12,330 | -1.17(-2.67%) |
Aug 19, 2022 | 44.58 | 44.58 | 43.88 | 43.92 | 8,244 | -1.27(-2.80%) |
Aug 18, 2022 | 44.49 | 45.29 | 44.49 | 45.19 | 28,494 | +0.80(+1.79%) |
Aug 17, 2022 | 44.21 | 44.61 | 43.98 | 44.39 | 14,885 | -0.53(-1.19%) |
Aug 16, 2022 | 44.98 | 45.11 | 44.71 | 44.93 | 45,526 | -0.29(-0.64%) |
Aug 15, 2022 | 44.84 | 45.26 | 44.78 | 45.22 | 11,285 | +0.22(+0.48%) |
Aug 12, 2022 | 44.09 | 45.02 | 44.09 | 45.00 | 25,351 | +1.27(+2.90%) |
Aug 11, 2022 | 44.65 | 44.65 | 43.73 | 43.73 | 17,539 | -0.71(-1.60%) |
Aug 10, 2022 | 43.96 | 44.47 | 43.77 | 44.44 | 20,619 | +1.93(+4.54%) |
Aug 09, 2022 | 43.02 | 43.02 | 42.36 | 42.51 | 12,489 | -1.02(-2.34%) |
Aug 08, 2022 | 43.88 | 44.00 | 43.30 | 43.53 | 32,271 | -0.20(-0.46%) |
Aug 05, 2022 | 43.28 | 44.01 | 43.28 | 43.73 | 21,898 | -0.06(-0.13%) |
Aug 04, 2022 | 43.20 | 43.87 | 43.20 | 43.79 | 22,880 | +0.04(+0.09%) |
Aug 03, 2022 | 43.06 | 43.80 | 42.72 | 43.75 | 94,343 | +0.64(+1.49%) |
Aug 02, 2022 | 42.47 | 43.39 | 42.44 | 43.11 | 18,256 | +0.42(+0.98%) |
Aug 01, 2022 | 42.56 | 42.88 | 42.44 | 42.69 | 11,901 | -0.24(-0.56%) |
Jul 29, 2022 | 42.01 | 42.93 | 42.01 | 42.93 | 25,120 | +0.70(+1.66%) |
Jul 28, 2022 | 41.23 | 42.23 | 40.91 | 42.23 | 49,333 | +1.50(+3.67%) |
Jul 27, 2022 | 39.86 | 40.82 | 39.86 | 40.73 | 10,258 | +1.69(+4.33%) |
Jul 26, 2022 | 39.15 | 39.18 | 39.00 | 39.04 | 9,841 | -0.25(-0.63%) |
Jul 25, 2022 | 39.15 | 39.29 | 38.98 | 39.29 | 32,055 | +0.07(+0.19%) |
Jul 22, 2022 | 40.20 | 40.20 | 39.06 | 39.21 | 50,213 | -0.96(-2.39%) |
Jul 21, 2022 | 39.73 | 40.17 | 39.41 | 40.17 | 24,192 | +0.70(+1.77%) |
Jul 20, 2022 | 38.43 | 39.53 | 38.43 | 39.47 | 85,045 | +0.96(+2.48%) |
Jul 19, 2022 | 37.79 | 38.59 | 37.79 | 38.52 | 19,905 | +1.37(+3.68%) |
Jul 18, 2022 | 37.97 | 38.08 | 37.06 | 37.15 | 10,546 | -0.23(-0.61%) |
Jul 15, 2022 | 37.01 | 37.38 | 36.27 | 37.38 | 50,732 | +0.83(+2.26%) |
Jul 14, 2022 | 36.20 | 36.55 | 35.98 | 36.55 | 6,911 | +0.09(+0.26%) |
Jul 13, 2022 | 35.79 | 36.67 | 35.79 | 36.46 | 17,626 | -0.04(-0.12%) |
Jul 12, 2022 | 36.74 | 37.01 | 36.31 | 36.50 | 35,862 | -0.60(-1.61%) |
Jul 11, 2022 | 37.53 | 37.53 | 37.07 | 37.10 | 13,146 | -0.79(-2.09%) |
Jul 08, 2022 | 37.00 | 37.91 | 37.00 | 37.89 | 7,100 | +0.39(+1.04%) |
Jul 07, 2022 | 37.44 | 37.58 | 37.40 | 37.50 | 10,387 | +1.40(+3.86%) |
Jul 06, 2022 | 36.10 | 36.25 | 35.72 | 36.11 | 32,349 | +0.14(+0.40%) |
Jul 05, 2022 | 34.89 | 35.98 | 34.58 | 35.97 | 58,628 | +0.38(+1.07%) |
Jul 01, 2022 | 35.89 | 36.14 | 35.11 | 35.59 | 41,317 | -0.54(-1.48%) |
Jun 30, 2022 | 35.89 | 36.57 | 35.60 | 36.12 | 15,248 | -0.34(-0.93%) |
Jun 29, 2022 | 36.84 | 36.84 | 36.14 | 36.46 | 28,341 | -0.48(-1.30%) |
Jun 28, 2022 | 37.96 | 37.96 | 36.94 | 36.94 | 58,009 | -1.19(-3.13%) |
Jun 27, 2022 | 38.28 | 38.43 | 37.87 | 38.13 | 46,952 | +0.09(+0.25%) |
Jun 24, 2022 | 37.34 | 38.05 | 37.34 | 38.04 | 18,818 | +1.24(+3.38%) |
Jun 23, 2022 | 36.37 | 36.81 | 36.20 | 36.80 | 22,733 | +0.41(+1.13%) |
Jun 22, 2022 | 36.21 | 36.78 | 36.21 | 36.39 | 13,852 | -0.34(-0.93%) |
Jun 21, 2022 | 36.49 | 37.00 | 36.49 | 36.73 | 19,484 | +0.91(+2.53%) |
Jun 17, 2022 | 35.62 | 35.93 | 35.29 | 35.82 | 26,170 | +0.59(+1.66%) |
Jun 16, 2022 | 36.38 | 36.45 | 35.02 | 35.24 | 35,456 | -2.34(-6.22%) |
Jun 15, 2022 | 37.33 | 38.07 | 36.87 | 37.57 | 57,217 | +0.70(+1.90%) |
Jun 14, 2022 | 36.87 | 36.94 | 36.60 | 36.87 | 28,836 | +0.28(+0.77%) |
Jun 13, 2022 | 37.64 | 37.77 | 36.53 | 36.59 | 48,958 | -2.18(-5.63%) |
Jun 10, 2022 | 39.31 | 39.44 | 38.62 | 38.77 | 33,658 | -1.36(-3.39%) |
Jun 09, 2022 | 40.95 | 41.34 | 40.13 | 40.13 | 52,695 | -1.00(-2.43%) |
Jun 08, 2022 | 41.81 | 41.89 | 41.13 | 41.13 | 15,936 | -0.93(-2.22%) |
Jun 07, 2022 | 41.01 | 42.06 | 41.01 | 42.06 | 12,825 | +0.51(+1.23%) |
Jun 06, 2022 | 41.73 | 42.08 | 41.38 | 41.56 | 20,397 | +0.41(+1.00%) |
Jun 03, 2022 | 41.32 | 41.39 | 40.83 | 41.14 | 71,138 | -0.85(-2.02%) |
Jun 02, 2022 | 40.42 | 41.99 | 40.42 | 41.99 | 18,211 | +1.42(+3.51%) |