Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 41.44 | 41.52 | 41.43 | 41.50 | 1,539,222 | +0.01(+0.02%) |
May 05, 2023 | 41.48 | 41.51 | 41.44 | 41.49 | 327,699 | +0.02(+0.05%) |
May 04, 2023 | 41.48 | 41.50 | 41.44 | 41.47 | 1,204,416 | -0.01(-0.02%) |
May 03, 2023 | 41.48 | 41.50 | 41.46 | 41.48 | 380,709 | +0.00(+0.00%) |
May 02, 2023 | 41.45 | 41.51 | 41.44 | 41.48 | 566,016 | +0.01(+0.02%) |
May 01, 2023 | 41.48 | 41.52 | 41.47 | 41.47 | 478,689 | -0.02(-0.05%) |
Apr 28, 2023 | 41.44 | 41.57 | 41.43 | 41.49 | 1,267,813 | +0.04(+0.10%) |
Apr 27, 2023 | 41.45 | 41.46 | 41.40 | 41.45 | 675,151 | +0.03(+0.07%) |
Apr 26, 2023 | 41.42 | 41.46 | 41.38 | 41.42 | 610,927 | +0.02(+0.05%) |
Apr 25, 2023 | 41.44 | 41.45 | 41.40 | 41.40 | 489,211 | -0.09(-0.21%) |
Apr 24, 2023 | 41.38 | 41.49 | 41.38 | 41.49 | 425,702 | +0.08(+0.19%) |
Apr 21, 2023 | 41.42 | 41.43 | 41.40 | 41.41 | 411,256 | -0.01(-0.02%) |
Apr 20, 2023 | 41.38 | 41.43 | 41.38 | 41.42 | 1,161,347 | +0.03(+0.07%) |
Apr 19, 2023 | 41.40 | 41.44 | 41.39 | 41.39 | 284,506 | -0.02(-0.05%) |
Apr 18, 2023 | 41.41 | 41.42 | 41.38 | 41.41 | 362,334 | +0.00(+0.00%) |
Apr 17, 2023 | 41.42 | 41.42 | 41.37 | 41.41 | 1,226,410 | -0.01(-0.02%) |
Apr 14, 2023 | 41.43 | 41.43 | 41.37 | 41.42 | 251,815 | +0.00(+0.00%) |
Apr 13, 2023 | 41.42 | 41.50 | 41.39 | 41.42 | 325,469 | -0.04(-0.10%) |
Apr 12, 2023 | 41.43 | 41.46 | 41.36 | 41.46 | 1,113,250 | +0.05(+0.12%) |
Apr 11, 2023 | 41.42 | 41.42 | 41.35 | 41.41 | 1,060,241 | -0.01(-0.02%) |
Apr 10, 2023 | 41.37 | 41.47 | 41.37 | 41.42 | 2,447,005 | +0.03(+0.07%) |
Apr 06, 2023 | 41.45 | 41.47 | 41.36 | 41.39 | 1,217,123 | -0.06(-0.14%) |
Apr 05, 2023 | 41.39 | 41.47 | 41.36 | 41.45 | 631,534 | +0.07(+0.17%) |
Apr 04, 2023 | 41.42 | 41.42 | 41.33 | 41.38 | 1,210,769 | -0.01(-0.02%) |
Apr 03, 2023 | 41.35 | 41.45 | 41.33 | 41.39 | 1,381,940 | +0.10(+0.24%) |
Mar 31, 2023 | 41.33 | 41.37 | 41.29 | 41.29 | 802,547 | +0.07(+0.17%) |
Mar 30, 2023 | 41.35 | 41.35 | 41.22 | 41.22 | 1,336,140 | -0.06(-0.14%) |
Mar 29, 2023 | 41.30 | 41.33 | 41.27 | 41.28 | 599,392 | +0.00(+0.00%) |
Mar 28, 2023 | 41.10 | 41.30 | 41.10 | 41.28 | 1,282,343 | +0.11(+0.26%) |
Mar 27, 2023 | 41.23 | 41.32 | 41.17 | 41.17 | 1,170,944 | -0.02(-0.05%) |
Mar 24, 2023 | 41.22 | 41.25 | 41.10 | 41.19 | 1,456,036 | -0.05(-0.12%) |
Mar 23, 2023 | 41.30 | 41.30 | 41.22 | 41.24 | 1,987,583 | +0.01(+0.02%) |
Mar 22, 2023 | 41.21 | 41.26 | 41.17 | 41.23 | 1,427,376 | +0.04(+0.10%) |
Mar 21, 2023 | 41.13 | 41.23 | 41.13 | 41.19 | 2,946,527 | +0.07(+0.17%) |
Mar 20, 2023 | 41.11 | 41.15 | 41.02 | 41.12 | 3,511,431 | +0.13(+0.31%) |
Mar 17, 2023 | 41.20 | 41.24 | 40.86 | 40.99 | 18,827,362 | -0.19(-0.46%) |
Mar 16, 2023 | 41.15 | 41.27 | 41.14 | 41.18 | 1,515,523 | -0.08(-0.19%) |
Mar 15, 2023 | 41.29 | 41.35 | 41.26 | 41.26 | 1,453,668 | -0.06(-0.14%) |
Mar 14, 2023 | 41.31 | 41.36 | 41.29 | 41.32 | 805,868 | +0.04(+0.10%) |
Mar 13, 2023 | 41.29 | 41.34 | 41.28 | 41.28 | 1,420,269 | -0.03(-0.07%) |
Mar 10, 2023 | 41.29 | 41.33 | 41.28 | 41.31 | 1,116,774 | +0.02(+0.05%) |
Mar 09, 2023 | 41.30 | 41.33 | 41.27 | 41.29 | 1,645,575 | -0.02(-0.05%) |
Mar 08, 2023 | 41.29 | 41.33 | 41.29 | 41.31 | 748,273 | -0.04(-0.10%) |
Mar 07, 2023 | 41.30 | 41.35 | 41.30 | 41.35 | 778,301 | +0.05(+0.12%) |
Mar 06, 2023 | 41.35 | 41.35 | 41.29 | 41.30 | 473,012 | +0.01(+0.02%) |
Mar 03, 2023 | 41.33 | 41.34 | 41.29 | 41.29 | 390,258 | -0.06(-0.14%) |
Mar 02, 2023 | 41.34 | 41.35 | 41.29 | 41.35 | 958,233 | -0.02(-0.05%) |
Mar 01, 2023 | 41.31 | 41.37 | 41.27 | 41.37 | 1,035,489 | +0.02(+0.05%) |
Feb 28, 2023 | 41.31 | 41.35 | 41.29 | 41.35 | 655,779 | +0.02(+0.05%) |
Feb 27, 2023 | 41.33 | 41.33 | 41.28 | 41.33 | 440,776 | +0.00(+0.00%) |
Feb 24, 2023 | 41.27 | 41.33 | 41.27 | 41.33 | 677,064 | +0.04(+0.10%) |
Feb 23, 2023 | 41.38 | 41.38 | 41.27 | 41.29 | 1,320,032 | -0.01(-0.02%) |
Feb 22, 2023 | 41.27 | 41.31 | 41.27 | 41.30 | 554,198 | +0.04(+0.10%) |
Feb 21, 2023 | 41.25 | 41.31 | 41.25 | 41.26 | 598,382 | +0.01(+0.02%) |
Feb 17, 2023 | 41.25 | 41.30 | 41.23 | 41.25 | 827,977 | -0.02(-0.05%) |
Feb 16, 2023 | 41.30 | 41.32 | 41.26 | 41.27 | 1,297,112 | -0.02(-0.05%) |
Feb 15, 2023 | 41.22 | 41.32 | 41.22 | 41.29 | 566,557 | +0.03(+0.07%) |
Feb 14, 2023 | 41.24 | 41.31 | 41.23 | 41.26 | 590,772 | +0.03(+0.07%) |
Feb 13, 2023 | 41.22 | 41.33 | 41.22 | 41.23 | 583,656 | +0.00(+0.00%) |
Feb 10, 2023 | 41.23 | 41.28 | 41.21 | 41.23 | 1,135,807 | +0.01(+0.02%) |
Feb 09, 2023 | 41.22 | 41.33 | 41.18 | 41.22 | 688,590 | +0.00(+0.00%) |
Feb 08, 2023 | 41.21 | 41.24 | 41.19 | 41.22 | 1,049,288 | +0.00(+0.00%) |
Feb 07, 2023 | 41.19 | 41.26 | 41.19 | 41.22 | 847,365 | +0.03(+0.07%) |
Feb 06, 2023 | 41.19 | 41.34 | 41.18 | 41.19 | 657,720 | +0.01(+0.02%) |
Feb 03, 2023 | 41.17 | 41.21 | 41.17 | 41.18 | 672,202 | +0.00(+0.00%) |
Feb 02, 2023 | 41.25 | 41.29 | 41.17 | 41.18 | 755,077 | +0.00(+0.00%) |
Feb 01, 2023 | 41.15 | 41.20 | 41.14 | 41.18 | 915,139 | +0.00(+0.00%) |
Jan 31, 2023 | 41.15 | 41.19 | 41.14 | 41.18 | 1,012,476 | +0.02(+0.05%) |
Jan 30, 2023 | 41.14 | 41.20 | 41.14 | 41.16 | 4,228,672 | +0.00(+0.00%) |
Jan 27, 2023 | 41.14 | 41.24 | 41.14 | 41.16 | 1,607,077 | +0.00(+0.00%) |
Jan 26, 2023 | 41.18 | 41.23 | 41.15 | 41.16 | 601,444 | -0.04(-0.10%) |
Jan 25, 2023 | 41.20 | 41.24 | 41.13 | 41.20 | 2,281,691 | +0.06(+0.14%) |
Jan 24, 2023 | 41.19 | 41.26 | 41.13 | 41.14 | 1,208,210 | -0.04(-0.10%) |
Jan 23, 2023 | 41.27 | 41.29 | 41.17 | 41.18 | 605,109 | -0.04(-0.10%) |
Jan 20, 2023 | 41.14 | 41.26 | 41.14 | 41.22 | 796,534 | +0.05(+0.12%) |
Jan 19, 2023 | 41.14 | 41.22 | 41.14 | 41.17 | 1,031,274 | -0.02(-0.05%) |
Jan 18, 2023 | 41.08 | 41.21 | 41.08 | 41.19 | 836,176 | +0.07(+0.17%) |
Jan 17, 2023 | 41.11 | 41.15 | 41.11 | 41.12 | 965,690 | +0.00(+0.00%) |
Jan 13, 2023 | 41.12 | 41.16 | 41.10 | 41.12 | 1,015,804 | +0.00(+0.00%) |
Jan 12, 2023 | 41.12 | 41.19 | 41.09 | 41.12 | 1,305,533 | +0.00(+0.00%) |
Jan 11, 2023 | 41.18 | 41.29 | 41.09 | 41.12 | 4,447,012 | +0.00(+0.00%) |
Jan 10, 2023 | 41.17 | 41.18 | 41.10 | 41.12 | 2,567,498 | +0.00(+0.00%) |
Jan 09, 2023 | 41.05 | 41.22 | 41.03 | 41.12 | 3,261,233 | +0.03(+0.07%) |
Jan 06, 2023 | 40.99 | 41.15 | 40.93 | 41.09 | 19,350,102 | +2.58(+6.69%) |
Jan 05, 2023 | 37.87 | 38.55 | 37.61 | 38.52 | 1,181,291 | +0.72(+1.89%) |
Jan 04, 2023 | 37.61 | 37.93 | 37.50 | 37.80 | 718,625 | +0.09(+0.23%) |
Jan 03, 2023 | 37.82 | 37.95 | 37.06 | 37.72 | 1,121,358 | -0.28(-0.75%) |
Dec 30, 2022 | 37.95 | 38.20 | 37.86 | 38.00 | 582,451 | -0.12(-0.31%) |
Dec 29, 2022 | 37.72 | 38.22 | 37.72 | 38.12 | 1,761,903 | +0.37(+0.99%) |
Dec 28, 2022 | 37.76 | 38.12 | 37.68 | 37.74 | 411,817 | -0.10(-0.26%) |
Dec 27, 2022 | 37.99 | 38.02 | 37.65 | 37.84 | 354,897 | -0.08(-0.21%) |
Dec 23, 2022 | 37.76 | 38.03 | 37.66 | 37.92 | 623,670 | +0.21(+0.55%) |
Dec 22, 2022 | 37.60 | 37.81 | 37.25 | 37.72 | 1,099,908 | +0.19(+0.50%) |
Dec 21, 2022 | 37.56 | 37.73 | 37.48 | 37.53 | 1,194,207 | +0.18(+0.47%) |
Dec 20, 2022 | 37.54 | 37.69 | 37.35 | 37.35 | 789,903 | -0.18(-0.47%) |
Dec 19, 2022 | 37.88 | 38.04 | 37.48 | 37.53 | 1,002,820 | -0.42(-1.11%) |
Dec 16, 2022 | 37.23 | 38.01 | 37.03 | 37.95 | 2,763,264 | +0.61(+1.63%) |
Dec 15, 2022 | 37.94 | 38.14 | 37.25 | 37.34 | 1,563,164 | -0.95(-2.48%) |
Dec 14, 2022 | 38.16 | 38.50 | 37.77 | 38.29 | 642,938 | +0.00(+0.00%) |
Dec 13, 2022 | 37.95 | 38.29 | 37.54 | 38.29 | 1,574,704 | +0.43(+1.14%) |
Dec 12, 2022 | 37.74 | 37.86 | 37.64 | 37.86 | 893,417 | +0.18(+0.47%) |
Dec 09, 2022 | 37.67 | 37.84 | 37.47 | 37.69 | 774,996 | -0.11(-0.28%) |
Dec 08, 2022 | 38.06 | 38.15 | 37.65 | 37.79 | 514,177 | -0.02(-0.05%) |
Dec 07, 2022 | 37.83 | 38.09 | 37.72 | 37.81 | 408,999 | -0.13(-0.34%) |
Dec 06, 2022 | 38.42 | 38.56 | 37.72 | 37.94 | 558,352 | -0.53(-1.38%) |
Dec 05, 2022 | 38.91 | 38.94 | 38.21 | 38.47 | 469,342 | -0.23(-0.58%) |
Dec 02, 2022 | 38.34 | 38.69 | 38.33 | 38.69 | 301,398 | +0.19(+0.48%) |
Dec 01, 2022 | 38.66 | 38.69 | 38.30 | 38.51 | 286,682 | -0.03(-0.08%) |
Nov 30, 2022 | 38.20 | 38.86 | 38.12 | 38.54 | 851,004 | +0.46(+1.21%) |
Nov 29, 2022 | 37.95 | 38.20 | 37.81 | 38.08 | 511,762 | +0.22(+0.57%) |
Nov 28, 2022 | 37.72 | 38.04 | 37.68 | 37.86 | 482,985 | -0.34(-0.90%) |
Nov 25, 2022 | 37.72 | 38.41 | 37.60 | 38.20 | 227,918 | +0.53(+1.40%) |
Nov 23, 2022 | 37.72 | 37.88 | 37.62 | 37.68 | 489,419 | -0.03(-0.08%) |
Nov 22, 2022 | 38.28 | 38.32 | 37.69 | 37.71 | 652,005 | -0.40(-1.05%) |
Nov 21, 2022 | 38.01 | 38.24 | 37.55 | 38.11 | 826,828 | +0.01(+0.03%) |
Nov 18, 2022 | 37.64 | 38.17 | 37.59 | 38.10 | 1,411,534 | +0.38(+1.01%) |
Nov 17, 2022 | 37.72 | 37.79 | 37.39 | 37.72 | 798,817 | -0.16(-0.41%) |
Nov 16, 2022 | 37.72 | 37.91 | 37.59 | 37.87 | 496,356 | +0.06(+0.16%) |
Nov 15, 2022 | 37.68 | 37.97 | 37.60 | 37.81 | 516,369 | +0.34(+0.91%) |
Nov 14, 2022 | 38.03 | 38.26 | 37.27 | 37.47 | 676,967 | -0.47(-1.24%) |
Nov 11, 2022 | 38.68 | 38.68 | 37.86 | 37.94 | 693,147 | -0.74(-1.92%) |
Nov 10, 2022 | 38.47 | 38.73 | 38.29 | 38.68 | 533,604 | +0.52(+1.36%) |
Nov 09, 2022 | 38.32 | 38.48 | 38.02 | 38.17 | 588,379 | -0.33(-0.86%) |
Nov 08, 2022 | 38.17 | 38.67 | 38.00 | 38.50 | 1,094,676 | +0.14(+0.36%) |
Nov 07, 2022 | 38.71 | 38.98 | 38.14 | 38.36 | 668,621 | -0.17(-0.43%) |
Nov 04, 2022 | 38.40 | 38.81 | 37.91 | 38.53 | 480,679 | +0.20(+0.51%) |
Nov 03, 2022 | 37.63 | 38.73 | 37.43 | 38.33 | 1,206,934 | +0.57(+1.50%) |
Nov 02, 2022 | 37.87 | 37.30 | 37.76 | 1,130,148 | -0.58(-1.51%) | |
Nov 01, 2022 | 39.24 | 39.24 | 38.26 | 38.34 | 644,692 | -0.60(-1.53%) |
Oct 31, 2022 | 38.50 | 39.41 | 38.28 | 38.94 | 893,562 | +0.24(+0.63%) |
Oct 28, 2022 | 38.29 | 38.68 | 37.83 | 38.69 | 328,521 | +0.39(+1.02%) |
Oct 27, 2022 | 38.16 | 38.52 | 38.06 | 38.30 | 339,697 | +0.39(+1.03%) |
Oct 26, 2022 | 37.86 | 38.08 | 37.61 | 37.91 | 313,643 | +0.13(+0.33%) |
Oct 25, 2022 | 37.47 | 37.85 | 37.35 | 37.78 | 317,226 | +0.30(+0.80%) |
Oct 24, 2022 | 38.27 | 38.41 | 37.07 | 37.48 | 426,632 | -0.68(-1.78%) |
Oct 21, 2022 | 37.93 | 38.23 | 37.59 | 38.16 | 367,682 | +0.30(+0.79%) |
Oct 20, 2022 | 37.78 | 38.03 | 37.52 | 37.86 | 913,985 | +0.08(+0.21%) |
Oct 19, 2022 | 37.78 | 37.87 | 37.38 | 37.78 | 803,918 | +0.00(+0.00%) |
Oct 18, 2022 | 37.47 | 37.85 | 37.12 | 37.78 | 2,632,156 | +0.46(+1.22%) |
Oct 17, 2022 | 36.81 | 37.45 | 36.69 | 37.33 | 570,146 | +0.92(+2.53%) |
Oct 14, 2022 | 36.82 | 37.01 | 36.26 | 36.41 | 757,127 | -0.61(-1.65%) |
Oct 13, 2022 | 36.19 | 37.19 | 35.98 | 37.02 | 1,167,436 | +0.47(+1.30%) |
Oct 12, 2022 | 36.39 | 36.98 | 36.07 | 36.54 | 554,682 | -0.21(-0.58%) |
Oct 11, 2022 | 35.94 | 36.86 | 35.74 | 36.76 | 313,451 | +0.61(+1.69%) |
Oct 10, 2022 | 36.63 | 37.11 | 35.93 | 36.15 | 723,966 | -0.47(-1.30%) |
Oct 07, 2022 | 36.67 | 37.06 | 36.36 | 36.62 | 340,524 | -0.06(-0.16%) |
Oct 06, 2022 | 36.88 | 37.23 | 36.48 | 36.68 | 412,519 | -0.43(-1.15%) |
Oct 05, 2022 | 36.78 | 37.31 | 36.54 | 37.11 | 424,946 | -0.07(-0.18%) |
Oct 04, 2022 | 37.01 | 37.24 | 36.65 | 37.17 | 574,170 | +0.59(+1.62%) |
Oct 03, 2022 | 37.06 | 37.16 | 36.41 | 36.58 | 557,909 | +0.18(+0.51%) |
Sep 30, 2022 | 36.23 | 36.63 | 36.21 | 36.40 | 727,585 | +0.20(+0.56%) |
Sep 29, 2022 | 36.16 | 36.32 | 35.50 | 36.20 | 439,955 | -0.14(-0.37%) |
Sep 28, 2022 | 35.37 | 36.38 | 35.30 | 36.33 | 921,683 | +0.96(+2.71%) |
Sep 27, 2022 | 35.08 | 35.68 | 34.97 | 35.37 | 908,329 | +0.73(+2.10%) |
Sep 26, 2022 | 35.12 | 35.22 | 34.36 | 34.65 | 1,258,174 | -0.74(-2.08%) |
Sep 23, 2022 | 35.86 | 36.04 | 34.81 | 35.38 | 2,349,639 | -1.13(-3.10%) |
Sep 22, 2022 | 37.08 | 37.18 | 36.18 | 36.52 | 1,687,068 | -0.30(-0.82%) |
Sep 21, 2022 | 37.54 | 37.67 | 36.82 | 36.82 | 964,127 | -0.66(-1.76%) |
Sep 20, 2022 | 36.91 | 37.61 | 36.68 | 37.47 | 475,913 | +0.38(+1.02%) |
Sep 19, 2022 | 36.57 | 37.18 | 36.42 | 37.10 | 554,251 | +0.29(+0.79%) |
Sep 16, 2022 | 36.88 | 37.18 | 36.71 | 36.81 | 1,161,727 | -0.12(-0.31%) |
Sep 15, 2022 | 37.07 | 37.17 | 36.87 | 36.92 | 816,955 | -0.26(-0.70%) |
Sep 14, 2022 | 37.22 | 37.52 | 36.98 | 37.18 | 659,251 | +0.22(+0.60%) |
Sep 13, 2022 | 37.17 | 37.57 | 36.89 | 36.96 | 788,538 | -0.76(-2.00%) |
Sep 12, 2022 | 37.58 | 37.83 | 37.38 | 37.72 | 694,204 | +0.33(+0.88%) |
Sep 09, 2022 | 37.60 | 37.73 | 37.22 | 37.39 | 860,561 | +0.13(+0.34%) |
Sep 08, 2022 | 37.57 | 37.66 | 36.89 | 37.26 | 932,277 | -0.42(-1.11%) |
Sep 07, 2022 | 37.20 | 37.79 | 36.95 | 37.68 | 624,976 | +0.10(+0.26%) |
Sep 06, 2022 | 37.54 | 37.92 | 37.35 | 37.58 | 896,291 | +0.15(+0.39%) |
Sep 02, 2022 | 37.38 | 37.66 | 37.13 | 37.44 | 547,246 | +0.33(+0.89%) |
Sep 01, 2022 | 36.81 | 37.21 | 36.56 | 37.11 | 923,882 | +0.27(+0.74%) |
Aug 31, 2022 | 36.74 | 37.39 | 36.48 | 36.84 | 970,518 | +0.00(+0.00%) |
Aug 30, 2022 | 36.93 | 37.16 | 36.51 | 36.84 | 1,473,422 | -0.13(-0.34%) |
Aug 29, 2022 | 36.82 | 37.30 | 36.74 | 36.96 | 1,556,613 | +0.02(+0.05%) |
Aug 26, 2022 | 37.45 | 37.61 | 36.93 | 36.94 | 1,314,161 | -0.63(-1.68%) |
Aug 25, 2022 | 37.16 | 37.78 | 37.13 | 37.57 | 1,302,769 | +0.52(+1.41%) |
Aug 24, 2022 | 37.78 | 37.92 | 36.85 | 37.05 | 1,454,648 | -0.61(-1.62%) |
Aug 23, 2022 | 36.99 | 38.13 | 36.96 | 37.66 | 1,437,282 | +0.73(+1.97%) |
Aug 22, 2022 | 36.83 | 37.05 | 36.74 | 36.93 | 1,639,905 | -0.06(-0.16%) |
Aug 19, 2022 | 36.92 | 37.20 | 36.42 | 36.99 | 2,311,720 | -0.21(-0.57%) |
Aug 18, 2022 | 36.71 | 37.57 | 36.64 | 37.20 | 6,239,421 | +3.54(+10.50%) |
Aug 17, 2022 | 34.67 | 34.96 | 33.64 | 33.67 | 560,750 | -1.21(-3.47%) |
Aug 16, 2022 | 34.45 | 35.65 | 33.94 | 34.88 | 556,805 | +1.12(+3.33%) |
Aug 15, 2022 | 33.36 | 33.84 | 32.46 | 33.75 | 282,468 | -0.27(-0.80%) |
Aug 12, 2022 | 34.12 | 34.49 | 33.72 | 34.03 | 294,769 | -0.02(-0.06%) |
Aug 11, 2022 | 33.59 | 34.60 | 32.98 | 34.05 | 232,522 | +1.12(+3.41%) |
Aug 10, 2022 | 32.10 | 33.14 | 31.60 | 32.92 | 270,791 | +1.12(+3.53%) |
Aug 09, 2022 | 32.13 | 32.14 | 31.64 | 31.80 | 182,303 | -0.04(-0.12%) |
Aug 08, 2022 | 32.03 | 32.68 | 31.56 | 31.84 | 294,487 | -0.51(-1.59%) |
Aug 05, 2022 | 31.70 | 32.82 | 31.61 | 32.35 | 302,277 | +0.53(+1.67%) |
Aug 04, 2022 | 33.99 | 34.42 | 31.71 | 31.82 | 524,862 | -2.42(-7.07%) |
Aug 03, 2022 | 33.91 | 34.47 | 32.87 | 34.24 | 514,337 | +0.72(+2.14%) |
Aug 02, 2022 | 32.94 | 33.59 | 32.85 | 33.52 | 439,759 | +0.20(+0.61%) |
Aug 01, 2022 | 32.33 | 33.41 | 31.66 | 33.32 | 249,372 | +0.47(+1.45%) |
Jul 29, 2022 | 33.67 | 34.15 | 32.72 | 32.84 | 1,083,536 | -0.39(-1.17%) |
Jul 28, 2022 | 32.92 | 33.31 | 31.72 | 33.23 | 244,732 | +0.66(+2.02%) |
Jul 27, 2022 | 31.38 | 32.84 | 31.17 | 32.57 | 468,749 | +1.17(+3.72%) |
Jul 26, 2022 | 31.41 | 32.05 | 30.92 | 31.41 | 422,113 | +0.33(+1.08%) |
Jul 25, 2022 | 30.04 | 31.09 | 30.00 | 31.07 | 210,716 | +1.32(+4.44%) |
Jul 22, 2022 | 29.81 | 30.21 | 29.08 | 29.75 | 255,406 | -0.15(-0.51%) |
Jul 21, 2022 | 29.55 | 29.94 | 29.06 | 29.90 | 474,020 | -0.34(-1.14%) |
Jul 20, 2022 | 30.41 | 30.52 | 29.58 | 30.25 | 377,813 | -0.06(-0.19%) |
Jul 19, 2022 | 29.40 | 30.31 | 29.28 | 30.31 | 326,094 | +1.06(+3.63%) |
Jul 18, 2022 | 28.89 | 29.60 | 28.89 | 29.24 | 513,889 | +0.86(+3.03%) |
Jul 15, 2022 | 28.05 | 28.39 | 27.48 | 28.38 | 163,868 | +0.78(+2.84%) |
Jul 14, 2022 | 27.14 | 27.65 | 26.31 | 27.60 | 300,623 | -0.22(-0.79%) |
Jul 13, 2022 | 27.33 | 28.16 | 27.33 | 27.82 | 176,297 | +0.15(+0.55%) |
Jul 12, 2022 | 27.92 | 28.22 | 27.26 | 27.67 | 396,453 | -0.26(-0.93%) |
Jul 11, 2022 | 27.23 | 28.23 | 27.19 | 27.92 | 488,870 | +0.09(+0.31%) |
Jul 08, 2022 | 28.26 | 28.26 | 27.40 | 27.84 | 794,134 | -0.13(-0.48%) |
Jul 07, 2022 | 27.60 | 28.54 | 27.60 | 27.97 | 412,420 | +1.03(+3.84%) |
Jul 06, 2022 | 26.70 | 27.12 | 25.29 | 26.94 | 418,129 | -0.08(-0.28%) |
Jul 05, 2022 | 27.68 | 27.68 | 26.07 | 27.01 | 417,479 | -1.40(-4.92%) |
Jul 01, 2022 | 28.38 | 28.57 | 27.56 | 28.41 | 272,649 | +0.11(+0.41%) |
Jun 30, 2022 | 27.43 | 28.92 | 27.33 | 28.30 | 723,478 | -0.03(-0.10%) |
Jun 29, 2022 | 29.65 | 30.14 | 28.08 | 28.33 | 610,409 | -1.09(-3.71%) |
Jun 28, 2022 | 29.15 | 29.65 | 28.49 | 29.42 | 713,564 | +1.16(+4.10%) |
Jun 27, 2022 | 27.81 | 28.71 | 27.36 | 28.26 | 681,270 | +0.98(+3.58%) |
Jun 24, 2022 | 26.64 | 28.08 | 26.54 | 27.28 | 843,190 | +0.64(+2.41%) |
Jun 23, 2022 | 27.36 | 27.40 | 25.63 | 26.64 | 1,056,004 | -0.51(-1.87%) |
Jun 22, 2022 | 28.24 | 28.25 | 27.14 | 27.15 | 880,481 | -2.21(-7.53%) |
Jun 21, 2022 | 29.09 | 30.65 | 28.42 | 29.36 | 1,421,984 | +1.10(+3.89%) |
Jun 17, 2022 | 29.81 | 30.63 | 28.22 | 28.26 | 1,374,943 | -1.75(-5.83%) |
Jun 16, 2022 | 30.82 | 31.33 | 29.87 | 30.01 | 1,005,316 | -1.77(-5.57%) |
Jun 15, 2022 | 32.11 | 32.60 | 31.30 | 31.78 | 1,076,279 | +0.06(+0.18%) |
Jun 14, 2022 | 32.54 | 33.82 | 31.41 | 31.72 | 1,076,856 | -0.55(-1.72%) |
Jun 13, 2022 | 33.79 | 33.79 | 31.89 | 32.28 | 1,396,104 | -2.16(-6.28%) |
Jun 10, 2022 | 35.52 | 36.06 | 34.35 | 34.44 | 492,455 | -1.79(-4.94%) |
Jun 09, 2022 | 36.12 | 36.60 | 35.50 | 36.23 | 328,120 | +0.12(+0.34%) |
Jun 08, 2022 | 37.70 | 37.70 | 35.62 | 36.10 | 382,621 | -1.60(-4.24%) |
Jun 07, 2022 | 36.55 | 37.81 | 36.55 | 37.70 | 344,131 | +0.98(+2.66%) |
Jun 06, 2022 | 36.79 | 37.07 | 36.24 | 36.72 | 348,988 | -0.07(-0.18%) |
Jun 03, 2022 | 36.15 | 36.93 | 36.14 | 36.79 | 473,669 | +0.54(+1.48%) |
Jun 02, 2022 | 36.07 | 36.45 | 35.42 | 36.26 | 374,642 | +0.22(+0.61%) |