Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 40.26 | 40.34 | 40.17 | 40.27 | 3,697 | +0.24(+0.60%) |
Jun 29, 2023 | 39.94 | 40.03 | 39.94 | 40.03 | 689 | -0.11(-0.27%) |
Jun 28, 2023 | 39.89 | 40.17 | 39.89 | 40.14 | 4,258 | +0.20(+0.51%) |
Jun 27, 2023 | 39.85 | 39.95 | 39.85 | 39.93 | 2,477 | +0.12(+0.30%) |
Jun 26, 2023 | 39.75 | 39.83 | 39.75 | 39.81 | 2,755 | +0.10(+0.24%) |
Jun 23, 2023 | 39.71 | 39.73 | 39.65 | 39.72 | 2,243 | -0.14(-0.34%) |
Jun 22, 2023 | 39.80 | 39.90 | 39.80 | 39.85 | 4,855 | -0.09(-0.21%) |
Jun 21, 2023 | 40.08 | 40.08 | 39.92 | 39.94 | 7,837 | -0.15(-0.38%) |
Jun 20, 2023 | 40.13 | 40.14 | 40.07 | 40.09 | 4,710 | -0.08(-0.20%) |
Jun 16, 2023 | 40.16 | 40.22 | 40.15 | 40.17 | 1,828 | -0.10(-0.24%) |
Jun 15, 2023 | 40.20 | 40.27 | 40.17 | 40.27 | 4,805 | +0.19(+0.48%) |
Jun 14, 2023 | 40.15 | 40.20 | 39.93 | 40.07 | 8,914 | -0.01(-0.04%) |
Jun 13, 2023 | 40.13 | 40.19 | 40.08 | 40.09 | 3,715 | +0.07(+0.18%) |
Jun 12, 2023 | 40.00 | 40.02 | 39.96 | 40.02 | 1,434 | -0.07(-0.18%) |
Jun 09, 2023 | 40.08 | 40.15 | 40.03 | 40.09 | 3,091 | +0.07(+0.16%) |
Jun 08, 2023 | 39.97 | 40.02 | 39.91 | 40.02 | 1,013 | +0.24(+0.60%) |
Jun 07, 2023 | 40.08 | 40.10 | 39.75 | 39.78 | 6,013 | -0.22(-0.55%) |
Jun 06, 2023 | 39.90 | 40.02 | 39.90 | 40.01 | 2,746 | +0.05(+0.13%) |
Jun 05, 2023 | 39.94 | 39.95 | 39.86 | 39.95 | 3,284 | -0.06(-0.15%) |
Jun 02, 2023 | 39.90 | 40.08 | 39.90 | 40.01 | 4,449 | +0.23(+0.57%) |
Jun 01, 2023 | 39.60 | 39.82 | 39.60 | 39.79 | 2,990 | +0.24(+0.61%) |
May 31, 2023 | 39.61 | 39.61 | 39.50 | 39.55 | 2,109 | -0.12(-0.32%) |
May 30, 2023 | 39.61 | 39.67 | 39.52 | 39.67 | 3,747 | +0.16(+0.41%) |
May 26, 2023 | 39.38 | 39.51 | 39.38 | 39.51 | 4,082 | +0.25(+0.64%) |
May 25, 2023 | 39.31 | 39.31 | 39.26 | 39.26 | 1,033 | -0.02(-0.06%) |
May 24, 2023 | 39.38 | 39.38 | 39.25 | 39.28 | 2,659 | -0.29(-0.73%) |
May 23, 2023 | 39.73 | 39.75 | 39.57 | 39.57 | 5,685 | -0.26(-0.65%) |
May 22, 2023 | 39.71 | 39.84 | 39.71 | 39.83 | 3,853 | +0.21(+0.53%) |
May 19, 2023 | 39.62 | 39.62 | 39.59 | 39.62 | 3,666 | +0.06(+0.14%) |
May 18, 2023 | 39.57 | 39.57 | 39.50 | 39.56 | 4,308 | -0.07(-0.19%) |
May 17, 2023 | 39.55 | 39.65 | 39.53 | 39.64 | 5,824 | +0.18(+0.47%) |
May 16, 2023 | 39.63 | 39.63 | 39.44 | 39.45 | 2,234 | -0.31(-0.79%) |
May 15, 2023 | 39.76 | 39.78 | 39.76 | 39.77 | 2,648 | +0.01(+0.02%) |
May 12, 2023 | 39.90 | 39.90 | 39.75 | 39.76 | 3,129 | -0.17(-0.43%) |
May 11, 2023 | 39.94 | 39.95 | 39.88 | 39.93 | 4,886 | -0.04(-0.10%) |
May 10, 2023 | 39.98 | 39.98 | 39.88 | 39.97 | 14,041 | +0.21(+0.54%) |
May 09, 2023 | 39.74 | 39.82 | 39.74 | 39.76 | 3,244 | -0.12(-0.31%) |
May 08, 2023 | 39.87 | 39.89 | 39.82 | 39.88 | 3,672 | -0.07(-0.17%) |
May 05, 2023 | 39.88 | 39.95 | 39.86 | 39.95 | 7,932 | +0.20(+0.50%) |
May 04, 2023 | 39.73 | 39.77 | 39.63 | 39.75 | 2,993 | -0.05(-0.12%) |
May 03, 2023 | 39.88 | 40.02 | 39.78 | 39.80 | 2,414 | -0.07(-0.17%) |
May 02, 2023 | 39.73 | 39.87 | 39.71 | 39.87 | 821,423 | -0.01(-0.01%) |
May 01, 2023 | 39.95 | 40.05 | 39.87 | 39.87 | 4,523 | -0.22(-0.56%) |
Apr 28, 2023 | 40.00 | 40.14 | 40.00 | 40.10 | 7,400 | +0.15(+0.37%) |
Apr 27, 2023 | 39.92 | 40.03 | 39.93 | 39.95 | 2,112 | +0.18(+0.45%) |
Apr 26, 2023 | 39.93 | 39.95 | 39.76 | 39.77 | 4,930 | -0.12(-0.31%) |
Apr 25, 2023 | 40.02 | 40.03 | 39.81 | 39.89 | 29,774 | -0.11(-0.27%) |
Apr 24, 2023 | 39.90 | 40.00 | 39.88 | 40.00 | 6,307 | +0.14(+0.35%) |
Apr 21, 2023 | 39.81 | 39.88 | 39.81 | 39.86 | 1,255 | +0.09(+0.23%) |
Apr 20, 2023 | 39.77 | 39.78 | 39.74 | 39.77 | 3,236 | -0.03(-0.08%) |
Apr 19, 2023 | 39.81 | 39.86 | 39.81 | 39.81 | 2,729 | -0.15(-0.39%) |
Apr 18, 2023 | 39.96 | 39.99 | 39.91 | 39.96 | 7,495 | +0.06(+0.16%) |
Apr 17, 2023 | 39.88 | 39.90 | 39.77 | 39.90 | 3,614 | -0.12(-0.31%) |
Apr 14, 2023 | 40.14 | 40.23 | 39.97 | 40.02 | 7,050 | -0.09(-0.23%) |
Apr 13, 2023 | 39.89 | 40.20 | 39.89 | 40.11 | 4,196 | +0.27(+0.68%) |
Apr 12, 2023 | 39.94 | 39.94 | 39.84 | 39.84 | 3,583 | -0.04(-0.09%) |
Apr 11, 2023 | 39.76 | 39.91 | 39.74 | 39.88 | 25,813 | +0.13(+0.33%) |
Apr 10, 2023 | 39.67 | 39.75 | 39.59 | 39.75 | 4,550 | -0.04(-0.09%) |
Apr 06, 2023 | 39.53 | 39.82 | 39.53 | 39.78 | 3,036 | +0.22(+0.54%) |
Apr 05, 2023 | 39.79 | 39.79 | 39.57 | 39.57 | 71,534 | -0.25(-0.62%) |
Apr 04, 2023 | 39.87 | 39.90 | 39.81 | 39.81 | 6,718 | -0.15(-0.38%) |
Apr 03, 2023 | 39.92 | 39.97 | 39.75 | 39.97 | 38,726 | -0.12(-0.29%) |
Mar 31, 2023 | 39.55 | 40.08 | 39.55 | 40.08 | 34,269 | +0.60(+1.52%) |
Mar 30, 2023 | 39.34 | 39.48 | 39.27 | 39.48 | 6,111 | +0.20(+0.52%) |
Mar 29, 2023 | 38.95 | 39.28 | 38.94 | 39.28 | 10,086 | +0.48(+1.23%) |
Mar 28, 2023 | 38.76 | 38.81 | 38.73 | 38.81 | 2,434 | -0.01(-0.04%) |
Mar 27, 2023 | 38.99 | 38.99 | 38.82 | 38.82 | 1,044 | -0.06(-0.15%) |
Mar 24, 2023 | 38.78 | 38.88 | 38.78 | 38.88 | 3,384 | -0.05(-0.13%) |
Mar 23, 2023 | 39.12 | 39.21 | 38.90 | 38.93 | 4,195 | -0.20(-0.52%) |
Mar 22, 2023 | 39.03 | 39.23 | 38.94 | 39.13 | 3,581 | +0.08(+0.21%) |
Mar 21, 2023 | 38.82 | 39.05 | 38.82 | 39.05 | 3,208 | +0.44(+1.15%) |
Mar 20, 2023 | 38.71 | 38.79 | 38.60 | 38.60 | 3,648 | -0.06(-0.16%) |
Mar 17, 2023 | 38.75 | 38.76 | 38.63 | 38.66 | 7,562 | -0.27(-0.71%) |
Mar 16, 2023 | 38.56 | 38.94 | 38.56 | 38.94 | 8,140 | +0.30(+0.79%) |
Mar 15, 2023 | 38.48 | 38.64 | 38.47 | 38.64 | 3,642 | -0.18(-0.45%) |
Mar 14, 2023 | 38.93 | 38.95 | 38.68 | 38.81 | 14,837 | +0.36(+0.94%) |
Mar 13, 2023 | 38.34 | 38.94 | 38.34 | 38.45 | 12,557 | -0.17(-0.43%) |
Mar 10, 2023 | 38.65 | 38.85 | 38.62 | 38.62 | 2,846 | +0.04(+0.10%) |
Mar 09, 2023 | 39.03 | 39.03 | 38.53 | 38.58 | 18,957 | -0.25(-0.63%) |
Mar 08, 2023 | 39.10 | 39.10 | 38.83 | 38.83 | 4,901 | -0.30(-0.76%) |
Mar 07, 2023 | 39.34 | 39.34 | 39.08 | 39.12 | 21,881 | -0.19(-0.48%) |
Mar 06, 2023 | 39.36 | 39.42 | 39.30 | 39.31 | 5,026 | -0.01(-0.03%) |
Mar 03, 2023 | 39.11 | 39.37 | 39.04 | 39.33 | 4,510 | +0.45(+1.16%) |
Mar 02, 2023 | 38.71 | 38.93 | 38.70 | 38.88 | 3,326 | +0.02(+0.04%) |
Mar 01, 2023 | 38.92 | 38.92 | 38.76 | 38.86 | 7,987 | -0.08(-0.21%) |
Feb 28, 2023 | 38.96 | 39.00 | 38.93 | 38.94 | 227,975 | -0.09(-0.24%) |
Feb 27, 2023 | 38.97 | 39.10 | 38.93 | 39.03 | 4,632 | +0.24(+0.61%) |
Feb 24, 2023 | 38.72 | 38.80 | 38.70 | 38.80 | 4,817 | -0.23(-0.59%) |
Feb 23, 2023 | 38.82 | 39.03 | 38.77 | 39.03 | 4,804 | +0.40(+1.05%) |
Feb 22, 2023 | 38.57 | 38.72 | 38.51 | 38.62 | 6,959 | +0.29(+0.75%) |
Feb 21, 2023 | 38.60 | 38.60 | 38.24 | 38.33 | 4,277 | -0.65(-1.67%) |
Feb 17, 2023 | 38.59 | 38.99 | 38.41 | 38.98 | 10,784 | +0.20(+0.51%) |
Feb 16, 2023 | 38.78 | 38.93 | 38.78 | 38.79 | 3,216 | -0.30(-0.76%) |
Feb 15, 2023 | 38.94 | 39.09 | 38.91 | 39.09 | 8,370 | -0.05(-0.13%) |
Feb 14, 2023 | 39.12 | 39.15 | 38.95 | 39.14 | 6,353 | +0.12(+0.31%) |
Feb 13, 2023 | 39.07 | 39.16 | 39.02 | 39.02 | 31,983 | -0.02(-0.05%) |
Feb 10, 2023 | 39.21 | 39.21 | 39.02 | 39.04 | 25,901 | -0.31(-0.80%) |
Feb 09, 2023 | 39.61 | 39.80 | 39.35 | 39.35 | 11,499 | -0.27(-0.68%) |
Feb 08, 2023 | 39.72 | 39.72 | 39.57 | 39.62 | 34,048 | -0.21(-0.54%) |
Feb 07, 2023 | 39.62 | 39.89 | 39.62 | 39.83 | 5,710 | +0.18(+0.46%) |
Feb 06, 2023 | 39.76 | 39.76 | 39.65 | 39.65 | 3,576 | -0.25(-0.63%) |
Feb 03, 2023 | 40.07 | 40.15 | 39.87 | 39.90 | 27,662 | -0.42(-1.05%) |
Feb 02, 2023 | 40.37 | 40.43 | 40.26 | 40.33 | 18,815 | +0.22(+0.56%) |
Feb 01, 2023 | 39.70 | 40.12 | 39.65 | 40.10 | 12,310 | +0.41(+1.04%) |
Jan 31, 2023 | 39.55 | 39.69 | 39.46 | 39.69 | 236,536 | +0.27(+0.70%) |
Jan 30, 2023 | 39.45 | 39.53 | 39.41 | 39.41 | 8,273 | -0.19(-0.47%) |
Jan 27, 2023 | 39.67 | 39.68 | 39.56 | 39.60 | 18,319 | -0.09(-0.24%) |
Jan 26, 2023 | 39.67 | 39.71 | 39.58 | 39.70 | 33,425 | +0.08(+0.19%) |
Jan 25, 2023 | 39.46 | 39.62 | 39.44 | 39.62 | 4,226 | +0.03(+0.07%) |
Jan 24, 2023 | 39.52 | 39.60 | 39.50 | 39.59 | 3,069 | +0.02(+0.04%) |
Jan 23, 2023 | 39.58 | 39.66 | 39.56 | 39.57 | 13,343 | -0.01(-0.02%) |
Jan 20, 2023 | 39.46 | 39.58 | 39.42 | 39.58 | 4,446 | +0.07(+0.18%) |
Jan 19, 2023 | 39.55 | 39.58 | 39.49 | 39.51 | 10,341 | -0.25(-0.64%) |
Jan 18, 2023 | 40.09 | 40.09 | 39.76 | 39.77 | 4,970 | +0.04(+0.09%) |
Jan 17, 2023 | 39.78 | 39.78 | 39.72 | 39.73 | 9,154 | -0.16(-0.40%) |
Jan 13, 2023 | 39.78 | 39.89 | 39.74 | 39.89 | 6,341 | +0.00(+0.00%) |
Jan 12, 2023 | 39.78 | 39.89 | 39.62 | 39.89 | 6,159 | +0.27(+0.68%) |
Jan 11, 2023 | 39.53 | 39.62 | 39.52 | 39.62 | 9,533 | +0.19(+0.49%) |
Jan 10, 2023 | 39.48 | 39.48 | 39.36 | 39.43 | 6,757 | -0.03(-0.08%) |
Jan 09, 2023 | 39.42 | 39.50 | 39.42 | 39.46 | 3,183 | +0.14(+0.36%) |
Jan 06, 2023 | 39.09 | 39.43 | 39.09 | 39.32 | 36,335 | +0.61(+1.58%) |
Jan 05, 2023 | 38.62 | 38.71 | 38.62 | 38.71 | 3,329 | -0.05(-0.14%) |
Jan 04, 2023 | 38.57 | 38.77 | 38.51 | 38.76 | 12,594 | +0.43(+1.12%) |
Jan 03, 2023 | 38.47 | 38.52 | 38.32 | 38.33 | 10,319 | +0.05(+0.13%) |
Dec 30, 2022 | 38.08 | 38.29 | 38.08 | 38.28 | 14,705 | +0.04(+0.10%) |
Dec 29, 2022 | 37.78 | 38.24 | 37.78 | 38.24 | 10,910 | +0.53(+1.42%) |
Dec 28, 2022 | 38.29 | 38.29 | 37.71 | 37.71 | 6,825 | -0.54(-1.41%) |
Dec 27, 2022 | 38.50 | 38.54 | 38.25 | 38.25 | 7,542 | -0.43(-1.12%) |
Dec 23, 2022 | 38.47 | 38.68 | 38.47 | 38.68 | 8,877 | +0.11(+0.28%) |
Dec 22, 2022 | 38.65 | 38.65 | 38.49 | 38.57 | 8,439 | -0.22(-0.56%) |
Dec 21, 2022 | 38.68 | 38.86 | 38.68 | 38.79 | 18,023 | +0.32(+0.84%) |
Dec 20, 2022 | 38.45 | 38.56 | 38.30 | 38.47 | 10,409 | -0.09(-0.24%) |
Dec 19, 2022 | 38.64 | 38.66 | 38.51 | 38.56 | 7,551 | -0.17(-0.44%) |
Dec 16, 2022 | 38.71 | 38.79 | 38.70 | 38.73 | 4,926 | -0.26(-0.67%) |
Dec 15, 2022 | 38.97 | 39.00 | 38.89 | 38.99 | 9,415 | -0.13(-0.34%) |
Dec 14, 2022 | 39.33 | 39.33 | 38.98 | 39.13 | 10,888 | -0.18(-0.47%) |
Dec 13, 2022 | 39.20 | 39.31 | 39.11 | 39.31 | 6,516 | +0.43(+1.10%) |
Dec 12, 2022 | 38.88 | 38.92 | 38.81 | 38.89 | 5,619 | +0.11(+0.27%) |
Dec 09, 2022 | 38.77 | 38.88 | 38.74 | 38.78 | 13,857 | +0.07(+0.17%) |
Dec 08, 2022 | 38.73 | 38.80 | 38.67 | 38.71 | 13,614 | -0.02(-0.05%) |
Dec 07, 2022 | 38.51 | 38.73 | 38.51 | 38.73 | 6,664 | +0.21(+0.54%) |
Dec 06, 2022 | 38.73 | 38.73 | 38.50 | 38.52 | 15,064 | -0.21(-0.54%) |
Dec 05, 2022 | 38.95 | 38.95 | 38.65 | 38.73 | 9,904 | -0.32(-0.82%) |
Dec 02, 2022 | 38.75 | 39.06 | 38.75 | 39.05 | 9,651 | +0.05(+0.12%) |
Dec 01, 2022 | 39.11 | 39.11 | 38.89 | 39.00 | 5,162 | +0.12(+0.32%) |
Nov 30, 2022 | 38.34 | 38.88 | 38.30 | 38.88 | 4,153 | +0.52(+1.37%) |
Nov 29, 2022 | 38.17 | 38.36 | 38.15 | 38.36 | 5,613 | +0.15(+0.40%) |
Nov 28, 2022 | 38.56 | 38.56 | 38.20 | 38.20 | 2,130 | -0.43(-1.13%) |
Nov 25, 2022 | 38.71 | 38.71 | 38.62 | 38.64 | 5,143 | -0.07(-0.18%) |
Nov 23, 2022 | 38.72 | 38.72 | 38.63 | 38.71 | 1,609 | +0.21(+0.55%) |
Nov 22, 2022 | 38.31 | 38.49 | 38.31 | 38.49 | 3,987 | +0.29(+0.77%) |
Nov 21, 2022 | 38.24 | 38.30 | 38.16 | 38.20 | 13,201 | -0.02(-0.04%) |
Nov 18, 2022 | 38.19 | 38.22 | 38.14 | 38.22 | 2,744 | +0.09(+0.24%) |
Nov 17, 2022 | 38.09 | 38.15 | 37.96 | 38.13 | 9,353 | -0.19(-0.50%) |
Nov 16, 2022 | 38.37 | 38.40 | 38.29 | 38.32 | 17,108 | -0.05(-0.14%) |
Nov 15, 2022 | 38.28 | 38.37 | 38.18 | 38.37 | 22,364 | +0.36(+0.95%) |
Nov 14, 2022 | 38.11 | 38.15 | 38.01 | 38.01 | 9,909 | -0.30(-0.79%) |
Nov 11, 2022 | 38.17 | 38.34 | 38.14 | 38.31 | 10,636 | +0.15(+0.38%) |
Nov 10, 2022 | 37.86 | 38.16 | 37.86 | 38.16 | 22,361 | +1.13(+3.06%) |
Nov 09, 2022 | 37.31 | 37.31 | 36.99 | 37.03 | 6,388 | -0.45(-1.20%) |
Nov 08, 2022 | 37.60 | 37.60 | 37.39 | 37.48 | 13,415 | -0.08(-0.20%) |
Nov 07, 2022 | 37.61 | 37.61 | 37.44 | 37.56 | 7,890 | +0.04(+0.11%) |
Nov 04, 2022 | 37.52 | 37.62 | 37.24 | 37.52 | 22,848 | +0.25(+0.67%) |
Nov 03, 2022 | 37.06 | 37.37 | 37.06 | 37.27 | 11,284 | -0.19(-0.50%) |
Nov 02, 2022 | 37.83 | 38.06 | 37.45 | 37.45 | 17,589 | -0.40(-1.06%) |
Nov 01, 2022 | 37.92 | 37.92 | 37.72 | 37.85 | 13,659 | +0.21(+0.55%) |
Oct 31, 2022 | 38.05 | 38.05 | 37.64 | 37.65 | 9,216 | -0.71(-1.85%) |
Oct 28, 2022 | 38.18 | 38.35 | 38.14 | 38.35 | 34,072 | +0.34(+0.88%) |
Oct 27, 2022 | 37.80 | 38.05 | 37.76 | 38.02 | 5,284 | +0.37(+0.99%) |
Oct 26, 2022 | 37.50 | 37.78 | 37.50 | 37.65 | 2,857 | +0.09(+0.25%) |
Oct 25, 2022 | 37.33 | 37.59 | 37.33 | 37.55 | 2,589 | +0.32(+0.85%) |
Oct 24, 2022 | 37.14 | 37.24 | 37.14 | 37.24 | 14,040 | +0.15(+0.41%) |
Oct 21, 2022 | 36.74 | 37.17 | 36.74 | 37.08 | 17,634 | +0.22(+0.59%) |
Oct 20, 2022 | 37.09 | 37.20 | 36.74 | 36.87 | 5,577 | -0.08(-0.22%) |
Oct 19, 2022 | 37.07 | 37.15 | 36.93 | 36.95 | 4,549 | -0.36(-0.98%) |
Oct 18, 2022 | 37.36 | 37.36 | 37.17 | 37.31 | 5,942 | +0.22(+0.60%) |
Oct 17, 2022 | 36.96 | 37.10 | 36.96 | 37.09 | 5,589 | +0.48(+1.32%) |
Oct 14, 2022 | 36.89 | 36.89 | 36.52 | 36.60 | 5,134 | -0.12(-0.32%) |
Oct 13, 2022 | 36.05 | 36.77 | 36.05 | 36.72 | 4,428 | +0.06(+0.17%) |
Oct 12, 2022 | 36.55 | 36.70 | 36.55 | 36.66 | 27,259 | +0.13(+0.35%) |
Oct 11, 2022 | 36.48 | 36.77 | 36.44 | 36.53 | 16,968 | +0.12(+0.34%) |
Oct 10, 2022 | 36.80 | 36.80 | 36.34 | 36.41 | 7,681 | -0.50(-1.35%) |
Oct 07, 2022 | 37.11 | 37.21 | 36.90 | 36.90 | 10,157 | -0.37(-0.99%) |
Oct 06, 2022 | 37.42 | 37.44 | 37.25 | 37.27 | 11,648 | -0.16(-0.42%) |
Oct 05, 2022 | 37.11 | 37.44 | 37.11 | 37.43 | 7,751 | -0.08(-0.22%) |
Oct 04, 2022 | 37.24 | 37.53 | 37.24 | 37.51 | 8,770 | +0.72(+1.97%) |
Oct 03, 2022 | 36.68 | 36.83 | 36.68 | 36.79 | 11,798 | +0.47(+1.29%) |
Sep 30, 2022 | 36.58 | 36.67 | 36.32 | 36.32 | 11,153 | -0.15(-0.41%) |
Sep 29, 2022 | 36.56 | 36.56 | 36.29 | 36.47 | 11,500 | -0.33(-0.90%) |
Sep 28, 2022 | 36.52 | 36.83 | 36.51 | 36.80 | 13,573 | +0.63(+1.75%) |
Sep 27, 2022 | 36.53 | 36.53 | 36.17 | 36.17 | 311,897 | -0.04(-0.11%) |
Sep 26, 2022 | 36.58 | 36.59 | 36.21 | 36.21 | 6,386 | -0.46(-1.25%) |
Sep 23, 2022 | 36.92 | 36.92 | 36.58 | 36.67 | 7,354 | -0.52(-1.39%) |
Sep 22, 2022 | 37.10 | 37.26 | 37.01 | 37.18 | 9,339 | -0.25(-0.66%) |
Sep 21, 2022 | 37.69 | 37.71 | 37.43 | 37.43 | 4,995 | -0.07(-0.18%) |
Sep 20, 2022 | 37.61 | 37.64 | 37.48 | 37.50 | 13,810 | -0.37(-0.98%) |
Sep 19, 2022 | 37.45 | 37.87 | 37.45 | 37.87 | 6,179 | +0.24(+0.63%) |
Sep 16, 2022 | 37.28 | 37.63 | 37.28 | 37.63 | 11,681 | +0.10(+0.26%) |
Sep 15, 2022 | 37.76 | 37.76 | 37.53 | 37.53 | 5,045 | -0.13(-0.36%) |
Sep 14, 2022 | 37.84 | 38.02 | 37.67 | 37.67 | 26,749 | -0.04(-0.12%) |
Sep 13, 2022 | 38.14 | 38.14 | 37.70 | 37.71 | 7,129 | -1.02(-2.64%) |
Sep 12, 2022 | 38.72 | 38.74 | 38.53 | 38.73 | 29,602 | +0.22(+0.58%) |
Sep 09, 2022 | 38.65 | 38.71 | 38.50 | 38.51 | 3,173 | +0.14(+0.37%) |
Sep 08, 2022 | 38.17 | 38.37 | 38.14 | 38.37 | 7,774 | +0.15(+0.38%) |
Sep 07, 2022 | 37.75 | 38.23 | 37.75 | 38.22 | 10,433 | +0.52(+1.37%) |
Sep 06, 2022 | 37.64 | 37.83 | 37.61 | 37.71 | 6,520 | -0.11(-0.30%) |
Sep 02, 2022 | 38.13 | 38.16 | 37.77 | 37.82 | 7,673 | -0.02(-0.05%) |
Sep 01, 2022 | 37.66 | 37.84 | 37.47 | 37.84 | 15,149 | +0.12(+0.31%) |
Aug 31, 2022 | 37.92 | 37.93 | 37.70 | 37.72 | 11,012 | -0.25(-0.65%) |
Aug 30, 2022 | 38.25 | 38.25 | 37.78 | 37.97 | 8,110 | -0.21(-0.54%) |
Aug 29, 2022 | 38.18 | 38.31 | 38.17 | 38.17 | 7,285 | -0.15(-0.40%) |
Aug 26, 2022 | 38.95 | 38.95 | 38.32 | 38.32 | 6,080 | -0.67(-1.72%) |
Aug 25, 2022 | 38.73 | 38.99 | 38.73 | 38.99 | 3,176 | +0.33(+0.84%) |
Aug 24, 2022 | 38.64 | 38.74 | 38.64 | 38.67 | 7,520 | +0.04(+0.10%) |
Aug 23, 2022 | 38.53 | 38.71 | 38.52 | 38.63 | 7,110 | +0.21(+0.56%) |
Aug 22, 2022 | 38.67 | 38.71 | 38.41 | 38.41 | 53,283 | -0.57(-1.46%) |
Aug 19, 2022 | 39.00 | 39.08 | 38.82 | 38.98 | 4,009 | -0.41(-1.04%) |
Aug 18, 2022 | 39.40 | 39.44 | 39.40 | 39.40 | 6,624 | +0.04(+0.09%) |
Aug 17, 2022 | 39.46 | 39.48 | 39.35 | 39.36 | 15,722 | -0.44(-1.10%) |
Aug 16, 2022 | 39.91 | 39.91 | 39.71 | 39.80 | 12,987 | -0.15(-0.38%) |
Aug 15, 2022 | 39.99 | 40.03 | 39.89 | 39.95 | 17,339 | -0.04(-0.09%) |
Aug 12, 2022 | 39.73 | 40.00 | 39.68 | 39.98 | 16,243 | +0.37(+0.95%) |
Aug 11, 2022 | 40.13 | 40.14 | 39.59 | 39.61 | 8,231 | -0.22(-0.56%) |
Aug 10, 2022 | 39.88 | 39.89 | 39.76 | 39.83 | 11,330 | +0.58(+1.48%) |
Aug 09, 2022 | 39.46 | 39.46 | 39.25 | 39.25 | 12,466 | -0.31(-0.78%) |
Aug 08, 2022 | 39.69 | 39.85 | 39.56 | 39.56 | 7,910 | +0.00(+0.01%) |
Aug 05, 2022 | 39.39 | 39.57 | 39.39 | 39.56 | 29,465 | -0.13(-0.33%) |
Aug 04, 2022 | 39.58 | 39.70 | 39.58 | 39.69 | 9,393 | +0.06(+0.15%) |
Aug 03, 2022 | 39.46 | 39.66 | 39.37 | 39.63 | 13,538 | +0.29(+0.73%) |
Aug 02, 2022 | 39.41 | 39.44 | 39.29 | 39.34 | 16,363 | -0.15(-0.38%) |
Aug 01, 2022 | 39.40 | 39.52 | 39.40 | 39.49 | 8,531 | +0.08(+0.19%) |
Jul 29, 2022 | 39.36 | 39.58 | 39.33 | 39.42 | 9,702 | +0.09(+0.23%) |
Jul 28, 2022 | 39.02 | 39.36 | 39.02 | 39.33 | 9,595 | +0.37(+0.96%) |
Jul 27, 2022 | 38.80 | 39.03 | 38.75 | 38.96 | 14,987 | +0.47(+1.22%) |
Jul 26, 2022 | 38.66 | 38.66 | 38.49 | 38.49 | 15,954 | -0.31(-0.80%) |
Jul 25, 2022 | 38.86 | 38.88 | 38.68 | 38.80 | 42,310 | +0.00(+0.00%) |
Jul 22, 2022 | 39.04 | 39.10 | 38.71 | 38.80 | 42,009 | -0.05(-0.14%) |
Jul 21, 2022 | 38.37 | 38.90 | 38.37 | 38.85 | 33,757 | +0.39(+1.02%) |
Jul 20, 2022 | 38.43 | 38.72 | 38.37 | 38.46 | 80,337 | +0.17(+0.44%) |
Jul 19, 2022 | 37.93 | 38.31 | 37.93 | 38.29 | 43,777 | +0.56(+1.48%) |
Jul 18, 2022 | 38.23 | 38.24 | 37.71 | 37.73 | 44,148 | -0.40(-1.05%) |
Jul 15, 2022 | 37.77 | 38.13 | 37.77 | 38.13 | 43,700 | +0.54(+1.44%) |
Jul 14, 2022 | 37.39 | 37.63 | 37.17 | 37.59 | 47,583 | -0.12(-0.31%) |
Jul 13, 2022 | 37.35 | 37.75 | 37.35 | 37.71 | 38,829 | -0.08(-0.21%) |
Jul 12, 2022 | 37.70 | 37.83 | 37.67 | 37.79 | 9,328 | +0.16(+0.44%) |
Jul 11, 2022 | 37.75 | 37.82 | 37.61 | 37.62 | 12,716 | -0.18(-0.48%) |
Jul 08, 2022 | 37.64 | 37.82 | 37.55 | 37.80 | 25,370 | +0.03(+0.07%) |
Jul 07, 2022 | 37.35 | 37.79 | 37.35 | 37.77 | 36,106 | +0.68(+1.84%) |
Jul 06, 2022 | 37.20 | 37.30 | 37.09 | 37.09 | 16,134 | -0.14(-0.38%) |
Jul 05, 2022 | 37.07 | 37.25 | 36.81 | 37.23 | 12,356 | -0.04(-0.11%) |