Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 39.58 | 39.71 | 39.44 | 39.67 | 627,923 | +0.24(+0.61%) |
Jun 29, 2023 | 39.09 | 39.45 | 38.98 | 39.44 | 537,664 | +0.30(+0.76%) |
Jun 28, 2023 | 39.22 | 39.22 | 38.88 | 39.14 | 1,027,164 | -0.17(-0.44%) |
Jun 27, 2023 | 39.03 | 39.38 | 38.90 | 39.31 | 399,402 | +0.21(+0.54%) |
Jun 26, 2023 | 38.54 | 39.13 | 38.54 | 39.10 | 474,089 | +0.60(+1.57%) |
Jun 23, 2023 | 38.81 | 38.95 | 38.49 | 38.49 | 724,870 | -0.43(-1.11%) |
Jun 22, 2023 | 39.19 | 39.23 | 38.77 | 38.93 | 633,656 | -0.30(-0.76%) |
Jun 21, 2023 | 39.23 | 39.42 | 38.92 | 39.22 | 545,167 | -0.09(-0.22%) |
Jun 20, 2023 | 39.61 | 39.63 | 39.29 | 39.31 | 803,676 | -0.50(-1.27%) |
Jun 16, 2023 | 39.75 | 39.96 | 39.72 | 39.81 | 459,375 | +0.12(+0.31%) |
Jun 15, 2023 | 39.32 | 39.75 | 39.31 | 39.69 | 834,137 | +0.38(+0.97%) |
Jun 14, 2023 | 39.56 | 39.80 | 39.20 | 39.31 | 890,493 | -0.11(-0.29%) |
Jun 13, 2023 | 39.16 | 39.55 | 39.06 | 39.42 | 873,417 | +0.23(+0.59%) |
Jun 12, 2023 | 39.12 | 39.26 | 38.98 | 39.19 | 719,933 | +0.08(+0.20%) |
Jun 09, 2023 | 39.24 | 39.36 | 39.06 | 39.12 | 938,624 | -0.16(-0.41%) |
Jun 08, 2023 | 39.29 | 39.33 | 38.95 | 39.28 | 812,506 | -0.05(-0.12%) |
Jun 07, 2023 | 38.74 | 39.37 | 38.60 | 39.33 | 1,486,262 | +0.66(+1.71%) |
Jun 06, 2023 | 38.40 | 38.71 | 38.35 | 38.67 | 737,620 | +0.35(+0.92%) |
Jun 05, 2023 | 38.49 | 38.68 | 38.28 | 38.31 | 844,461 | -0.12(-0.32%) |
Jun 02, 2023 | 37.85 | 38.50 | 37.81 | 38.44 | 942,543 | +0.76(+2.00%) |
Jun 01, 2023 | 37.67 | 37.78 | 37.33 | 37.68 | 943,841 | +0.14(+0.38%) |
May 31, 2023 | 37.51 | 37.63 | 37.30 | 37.54 | 945,177 | -0.05(-0.13%) |
May 30, 2023 | 37.64 | 37.75 | 37.44 | 37.59 | 1,411,838 | +0.01(+0.03%) |
May 26, 2023 | 37.55 | 37.67 | 37.41 | 37.58 | 1,084,808 | +0.11(+0.28%) |
May 25, 2023 | 37.68 | 37.68 | 37.22 | 37.47 | 1,123,974 | -0.34(-0.91%) |
May 24, 2023 | 38.23 | 38.27 | 37.82 | 37.82 | 862,587 | -0.50(-1.30%) |
May 23, 2023 | 38.45 | 38.76 | 38.31 | 38.31 | 697,570 | -0.18(-0.47%) |
May 22, 2023 | 38.45 | 38.60 | 38.16 | 38.49 | 691,358 | +0.11(+0.28%) |
May 19, 2023 | 38.61 | 38.78 | 38.32 | 38.39 | 782,879 | -0.10(-0.27%) |
May 18, 2023 | 38.36 | 38.54 | 38.18 | 38.49 | 1,089,223 | -0.02(-0.05%) |
May 17, 2023 | 38.22 | 38.53 | 38.06 | 38.51 | 731,940 | +0.50(+1.30%) |
May 16, 2023 | 38.67 | 38.67 | 38.02 | 38.02 | 746,435 | -0.72(-1.87%) |
May 15, 2023 | 38.85 | 38.89 | 38.57 | 38.74 | 748,755 | -0.04(-0.10%) |
May 12, 2023 | 38.87 | 38.90 | 38.57 | 38.78 | 832,676 | +0.07(+0.17%) |
May 11, 2023 | 38.87 | 38.87 | 38.58 | 38.71 | 1,032,446 | -0.30(-0.76%) |
May 10, 2023 | 39.28 | 39.33 | 38.68 | 39.01 | 692,868 | -0.04(-0.10%) |
May 09, 2023 | 39.05 | 39.15 | 38.83 | 39.05 | 581,600 | -0.16(-0.41%) |
May 08, 2023 | 39.50 | 39.51 | 39.14 | 39.21 | 637,800 | -0.23(-0.58%) |
May 05, 2023 | 39.07 | 39.50 | 39.07 | 39.44 | 651,189 | +0.65(+1.67%) |
May 04, 2023 | 38.81 | 38.96 | 38.48 | 38.79 | 930,956 | -0.18(-0.46%) |
May 03, 2023 | 39.36 | 39.62 | 38.94 | 38.97 | 663,848 | -0.33(-0.85%) |
May 02, 2023 | 40.00 | 40.00 | 39.00 | 39.30 | 677,967 | -0.80(-1.99%) |
May 01, 2023 | 40.12 | 40.42 | 40.10 | 40.10 | 415,362 | -0.09(-0.21%) |
Apr 28, 2023 | 39.89 | 40.30 | 39.85 | 40.19 | 518,160 | +0.23(+0.57%) |
Apr 27, 2023 | 39.33 | 39.96 | 39.33 | 39.96 | 673,335 | +0.64(+1.62%) |
Apr 26, 2023 | 39.59 | 39.78 | 39.28 | 39.32 | 607,665 | -0.39(-0.98%) |
Apr 25, 2023 | 39.95 | 40.04 | 39.71 | 39.71 | 893,754 | -0.50(-1.23%) |
Apr 24, 2023 | 40.21 | 40.30 | 40.06 | 40.21 | 411,919 | +0.05(+0.11%) |
Apr 21, 2023 | 40.16 | 40.17 | 39.88 | 40.16 | 435,927 | +0.09(+0.24%) |
Apr 20, 2023 | 40.28 | 40.31 | 39.93 | 40.07 | 476,742 | -0.54(-1.33%) |
Apr 19, 2023 | 40.41 | 40.66 | 40.32 | 40.61 | 420,502 | +0.08(+0.19%) |
Apr 18, 2023 | 40.64 | 40.66 | 40.38 | 40.53 | 484,860 | -0.09(-0.21%) |
Apr 17, 2023 | 40.22 | 40.62 | 40.20 | 40.62 | 529,447 | +0.47(+1.18%) |
Apr 14, 2023 | 40.43 | 40.53 | 39.96 | 40.14 | 569,743 | -0.26(-0.63%) |
Apr 13, 2023 | 40.28 | 40.48 | 40.00 | 40.40 | 368,241 | +0.15(+0.38%) |
Apr 12, 2023 | 40.64 | 40.68 | 40.19 | 40.25 | 693,764 | -0.22(-0.54%) |
Apr 11, 2023 | 40.32 | 40.61 | 40.30 | 40.47 | 546,332 | +0.27(+0.66%) |
Apr 10, 2023 | 39.94 | 40.22 | 39.88 | 40.20 | 866,386 | +0.11(+0.28%) |
Apr 06, 2023 | 40.07 | 40.16 | 39.94 | 40.09 | 519,030 | +0.06(+0.14%) |
Apr 05, 2023 | 39.68 | 40.05 | 39.68 | 40.03 | 680,861 | +0.28(+0.69%) |
Apr 04, 2023 | 40.03 | 40.05 | 39.55 | 39.75 | 757,846 | -0.19(-0.48%) |
Apr 03, 2023 | 40.00 | 40.26 | 39.89 | 39.94 | 592,009 | -0.11(-0.28%) |
Mar 31, 2023 | 39.69 | 40.08 | 39.60 | 40.06 | 1,089,410 | +0.55(+1.39%) |
Mar 30, 2023 | 39.54 | 39.67 | 39.35 | 39.51 | 417,799 | +0.24(+0.60%) |
Mar 29, 2023 | 38.99 | 39.27 | 38.99 | 39.27 | 636,363 | +0.55(+1.42%) |
Mar 28, 2023 | 38.46 | 38.83 | 38.44 | 38.72 | 477,426 | +0.13(+0.34%) |
Mar 27, 2023 | 38.69 | 38.84 | 38.53 | 38.59 | 723,640 | +0.25(+0.64%) |
Mar 24, 2023 | 37.51 | 38.34 | 37.46 | 38.34 | 1,277,210 | +0.69(+1.84%) |
Mar 23, 2023 | 38.02 | 38.35 | 37.48 | 37.65 | 837,892 | -0.25(-0.65%) |
Mar 22, 2023 | 38.90 | 38.91 | 37.89 | 37.89 | 1,148,718 | -1.01(-2.59%) |
Mar 21, 2023 | 39.07 | 39.18 | 38.68 | 38.90 | 807,701 | +0.19(+0.49%) |
Mar 20, 2023 | 38.27 | 38.85 | 38.27 | 38.71 | 894,803 | +0.68(+1.79%) |
Mar 17, 2023 | 38.63 | 38.63 | 37.92 | 38.03 | 1,104,973 | -0.77(-1.97%) |
Mar 16, 2023 | 38.36 | 38.85 | 38.01 | 38.80 | 1,344,638 | +0.12(+0.32%) |
Mar 15, 2023 | 38.32 | 38.74 | 38.16 | 38.67 | 1,833,224 | -0.21(-0.53%) |
Mar 14, 2023 | 39.22 | 39.32 | 38.50 | 38.88 | 859,588 | +0.34(+0.88%) |
Mar 13, 2023 | 38.39 | 39.17 | 38.24 | 38.54 | 2,663,879 | -0.38(-0.97%) |
Mar 10, 2023 | 39.63 | 39.67 | 38.72 | 38.92 | 1,368,110 | -0.78(-1.98%) |
Mar 09, 2023 | 40.54 | 40.54 | 39.64 | 39.70 | 646,473 | -0.74(-1.82%) |
Mar 08, 2023 | 40.30 | 40.54 | 40.23 | 40.44 | 1,243,545 | +0.17(+0.42%) |
Mar 07, 2023 | 41.10 | 41.10 | 40.22 | 40.27 | 1,354,353 | -0.83(-2.02%) |
Mar 06, 2023 | 41.34 | 41.45 | 41.04 | 41.10 | 611,404 | -0.18(-0.44%) |
Mar 03, 2023 | 41.01 | 41.33 | 40.81 | 41.28 | 485,021 | +0.45(+1.11%) |
Mar 02, 2023 | 40.46 | 40.90 | 40.35 | 40.83 | 681,780 | +0.25(+0.61%) |
Mar 01, 2023 | 40.71 | 40.73 | 40.38 | 40.58 | 800,600 | -0.20(-0.49%) |
Feb 28, 2023 | 41.04 | 41.17 | 40.78 | 40.78 | 1,579,718 | -0.28(-0.69%) |
Feb 27, 2023 | 41.47 | 41.67 | 40.96 | 41.06 | 608,109 | -0.13(-0.32%) |
Feb 24, 2023 | 41.06 | 41.27 | 40.88 | 41.20 | 587,793 | -0.20(-0.48%) |
Feb 23, 2023 | 41.51 | 41.60 | 41.11 | 41.40 | 593,716 | +0.09(+0.21%) |
Feb 22, 2023 | 41.50 | 41.65 | 41.19 | 41.31 | 540,222 | -0.10(-0.25%) |
Feb 21, 2023 | 41.93 | 41.95 | 41.30 | 41.41 | 573,527 | -0.81(-1.91%) |
Feb 17, 2023 | 42.00 | 42.29 | 41.79 | 42.22 | 598,017 | +0.13(+0.31%) |
Feb 16, 2023 | 42.17 | 42.39 | 41.84 | 42.09 | 715,032 | -0.40(-0.93%) |
Feb 15, 2023 | 42.16 | 42.50 | 42.04 | 42.49 | 471,931 | +0.12(+0.29%) |
Feb 14, 2023 | 42.54 | 42.70 | 42.11 | 42.36 | 851,969 | -0.28(-0.66%) |
Feb 13, 2023 | 42.24 | 42.65 | 42.19 | 42.65 | 703,046 | +0.44(+1.05%) |
Feb 10, 2023 | 41.82 | 42.24 | 41.70 | 42.20 | 579,315 | +0.40(+0.95%) |
Feb 09, 2023 | 42.58 | 42.60 | 41.72 | 41.81 | 895,737 | -0.51(-1.20%) |
Feb 08, 2023 | 42.53 | 42.66 | 42.26 | 42.32 | 792,527 | -0.40(-0.93%) |
Feb 07, 2023 | 42.66 | 42.83 | 42.19 | 42.71 | 831,136 | -0.03(-0.07%) |
Feb 06, 2023 | 42.79 | 42.79 | 42.46 | 42.74 | 641,617 | -0.20(-0.46%) |
Feb 03, 2023 | 43.31 | 43.31 | 42.74 | 42.94 | 1,152,431 | -0.52(-1.19%) |
Feb 02, 2023 | 43.16 | 43.63 | 42.93 | 43.46 | 1,000,284 | +0.49(+1.14%) |
Feb 01, 2023 | 42.64 | 43.24 | 42.31 | 42.97 | 1,428,038 | +0.19(+0.44%) |
Jan 31, 2023 | 42.38 | 42.80 | 42.15 | 42.78 | 527,554 | +0.57(+1.36%) |
Jan 30, 2023 | 42.24 | 42.57 | 42.19 | 42.20 | 615,164 | -0.25(-0.58%) |
Jan 27, 2023 | 42.28 | 42.59 | 42.19 | 42.45 | 652,342 | +0.02(+0.04%) |
Jan 26, 2023 | 42.40 | 42.43 | 42.07 | 42.43 | 559,038 | +0.11(+0.27%) |
Jan 25, 2023 | 41.94 | 42.32 | 41.85 | 42.32 | 707,733 | +0.20(+0.47%) |
Jan 24, 2023 | 42.02 | 42.34 | 41.74 | 42.12 | 694,942 | -0.08(-0.18%) |
Jan 23, 2023 | 42.01 | 42.47 | 41.90 | 42.19 | 647,241 | +0.23(+0.55%) |
Jan 20, 2023 | 41.58 | 41.97 | 41.25 | 41.96 | 547,513 | +0.50(+1.20%) |
Jan 19, 2023 | 41.60 | 41.70 | 41.40 | 41.47 | 787,787 | -0.23(-0.54%) |
Jan 18, 2023 | 42.76 | 42.76 | 41.69 | 41.69 | 854,054 | -1.00(-2.33%) |
Jan 17, 2023 | 42.85 | 42.94 | 42.63 | 42.69 | 986,864 | -0.14(-0.33%) |
Jan 13, 2023 | 42.61 | 42.89 | 42.40 | 42.83 | 645,820 | -0.01(-0.02%) |
Jan 12, 2023 | 42.90 | 43.04 | 42.61 | 42.84 | 824,673 | +0.10(+0.24%) |
Jan 11, 2023 | 42.56 | 42.74 | 42.36 | 42.73 | 501,659 | +0.37(+0.86%) |
Jan 10, 2023 | 42.26 | 42.38 | 41.94 | 42.37 | 474,975 | +0.13(+0.31%) |
Jan 09, 2023 | 42.45 | 42.66 | 42.21 | 42.24 | 780,825 | -0.22(-0.51%) |
Jan 06, 2023 | 41.89 | 42.55 | 41.80 | 42.45 | 1,473,069 | +0.98(+2.36%) |
Jan 05, 2023 | 41.70 | 41.70 | 41.26 | 41.47 | 663,997 | -0.45(-1.08%) |
Jan 04, 2023 | 41.56 | 42.12 | 41.54 | 41.93 | 977,375 | +0.59(+1.43%) |
Jan 03, 2023 | 41.39 | 41.52 | 40.96 | 41.33 | 810,976 | +0.16(+0.39%) |
Dec 30, 2022 | 41.23 | 41.32 | 40.83 | 41.17 | 531,186 | -0.17(-0.41%) |
Dec 29, 2022 | 41.14 | 41.45 | 41.09 | 41.34 | 564,817 | +0.42(+1.03%) |
Dec 28, 2022 | 41.57 | 41.66 | 40.90 | 40.92 | 613,302 | -0.60(-1.45%) |
Dec 27, 2022 | 41.36 | 41.61 | 41.19 | 41.52 | 621,887 | +0.17(+0.41%) |
Dec 23, 2022 | 41.00 | 41.35 | 40.85 | 41.35 | 634,603 | +0.34(+0.82%) |
Dec 22, 2022 | 40.93 | 41.02 | 40.33 | 41.01 | 1,093,065 | -0.15(-0.37%) |
Dec 21, 2022 | 41.06 | 41.28 | 41.02 | 41.16 | 933,117 | +0.43(+1.06%) |
Dec 20, 2022 | 40.65 | 40.85 | 40.47 | 40.73 | 903,872 | +0.06(+0.14%) |
Dec 19, 2022 | 40.91 | 41.08 | 40.39 | 40.68 | 779,130 | -0.22(-0.54%) |
Dec 16, 2022 | 41.10 | 41.16 | 40.54 | 40.90 | 888,135 | -0.60(-1.44%) |
Dec 15, 2022 | 41.78 | 41.85 | 41.26 | 41.50 | 1,253,400 | -0.66(-1.58%) |
Dec 14, 2022 | 42.29 | 42.69 | 41.90 | 42.16 | 907,211 | -0.15(-0.35%) |
Dec 13, 2022 | 42.86 | 42.94 | 41.99 | 42.31 | 881,830 | +0.23(+0.56%) |
Dec 12, 2022 | 41.66 | 42.08 | 41.34 | 42.08 | 634,787 | +0.56(+1.35%) |
Dec 09, 2022 | 41.61 | 41.85 | 41.50 | 41.52 | 698,411 | -0.18(-0.43%) |
Dec 08, 2022 | 41.70 | 41.90 | 41.60 | 41.69 | 590,404 | +0.12(+0.29%) |
Dec 07, 2022 | 41.50 | 41.86 | 41.44 | 41.57 | 924,051 | -0.01(-0.02%) |
Dec 06, 2022 | 41.96 | 42.07 | 41.33 | 41.58 | 719,245 | -0.42(-1.00%) |
Dec 05, 2022 | 42.45 | 42.45 | 41.88 | 42.00 | 957,190 | -0.68(-1.60%) |
Dec 02, 2022 | 42.27 | 42.72 | 42.25 | 42.69 | 924,039 | +0.04(+0.09%) |
Dec 01, 2022 | 42.96 | 43.16 | 42.51 | 42.65 | 868,373 | -0.07(-0.15%) |
Nov 30, 2022 | 42.01 | 42.73 | 41.61 | 42.71 | 1,338,634 | +0.70(+1.67%) |
Nov 29, 2022 | 41.63 | 42.03 | 41.54 | 42.01 | 558,699 | +0.39(+0.94%) |
Nov 28, 2022 | 41.98 | 42.09 | 41.52 | 41.62 | 883,745 | -0.64(-1.51%) |
Nov 25, 2022 | 42.15 | 42.31 | 42.14 | 42.26 | 342,073 | +0.18(+0.42%) |
Nov 23, 2022 | 42.01 | 42.15 | 41.83 | 42.08 | 660,988 | -0.04(-0.09%) |
Nov 22, 2022 | 41.75 | 42.12 | 41.75 | 42.12 | 675,131 | +0.62(+1.49%) |
Nov 21, 2022 | 41.25 | 41.53 | 41.15 | 41.50 | 599,987 | +0.12(+0.30%) |
Nov 18, 2022 | 41.29 | 41.41 | 41.07 | 41.37 | 752,721 | +0.43(+1.05%) |
Nov 17, 2022 | 40.59 | 40.97 | 40.51 | 40.94 | 768,650 | -0.08(-0.20%) |
Nov 16, 2022 | 41.34 | 41.37 | 40.93 | 41.03 | 863,514 | -0.35(-0.86%) |
Nov 15, 2022 | 41.57 | 41.69 | 40.94 | 41.38 | 1,679,645 | +0.25(+0.61%) |
Nov 14, 2022 | 41.48 | 41.79 | 41.10 | 41.13 | 782,713 | -0.49(-1.19%) |
Nov 11, 2022 | 41.47 | 41.70 | 41.14 | 41.63 | 934,419 | +0.32(+0.77%) |
Nov 10, 2022 | 40.84 | 41.35 | 40.53 | 41.31 | 1,142,054 | +1.58(+3.97%) |
Nov 09, 2022 | 40.23 | 40.38 | 39.67 | 39.73 | 968,433 | -0.69(-1.71%) |
Nov 08, 2022 | 40.33 | 40.72 | 40.08 | 40.42 | 1,191,821 | +0.14(+0.35%) |
Nov 07, 2022 | 40.22 | 40.32 | 39.95 | 40.28 | 811,839 | +0.16(+0.40%) |
Nov 04, 2022 | 39.76 | 40.29 | 39.49 | 40.12 | 1,061,672 | +0.77(+1.97%) |
Nov 03, 2022 | 39.06 | 39.53 | 38.77 | 39.35 | 664,852 | -0.06(-0.14%) |
Nov 02, 2022 | 40.00 | 39.39 | 39.40 | 1,548,378 | -0.67(-1.68%) | |
Nov 01, 2022 | 40.25 | 40.27 | 39.91 | 40.08 | 827,815 | +0.14(+0.35%) |
Oct 31, 2022 | 39.95 | 40.13 | 39.80 | 39.94 | 808,433 | -0.18(-0.44%) |
Oct 28, 2022 | 39.35 | 40.14 | 39.28 | 40.11 | 732,404 | +0.90(+2.28%) |
Oct 27, 2022 | 39.31 | 39.61 | 39.13 | 39.22 | 798,753 | +0.14(+0.36%) |
Oct 26, 2022 | 39.07 | 39.30 | 38.88 | 39.08 | 823,341 | +0.11(+0.29%) |
Oct 25, 2022 | 38.19 | 39.01 | 38.17 | 38.97 | 664,019 | +0.65(+1.71%) |
Oct 24, 2022 | 38.13 | 38.45 | 37.96 | 38.31 | 976,169 | +0.38(+1.01%) |
Oct 21, 2022 | 37.19 | 37.97 | 37.02 | 37.93 | 976,260 | +0.82(+2.21%) |
Oct 20, 2022 | 37.49 | 37.84 | 37.03 | 37.11 | 781,760 | -0.32(-0.84%) |
Oct 19, 2022 | 37.69 | 37.84 | 37.19 | 37.43 | 725,511 | -0.48(-1.28%) |
Oct 18, 2022 | 37.97 | 38.20 | 37.57 | 37.91 | 1,378,987 | +0.47(+1.27%) |
Oct 17, 2022 | 37.39 | 37.67 | 37.37 | 37.44 | 835,951 | +0.57(+1.54%) |
Oct 14, 2022 | 37.60 | 37.89 | 36.80 | 36.87 | 1,665,804 | -0.50(-1.34%) |
Oct 13, 2022 | 35.82 | 37.48 | 35.65 | 37.37 | 2,253,125 | +1.09(+3.00%) |
Oct 12, 2022 | 36.61 | 36.66 | 36.27 | 36.28 | 1,316,016 | -0.32(-0.86%) |
Oct 11, 2022 | 36.37 | 36.98 | 36.26 | 36.60 | 1,405,435 | +0.14(+0.38%) |
Oct 10, 2022 | 36.70 | 36.92 | 36.36 | 36.46 | 1,038,423 | -0.06(-0.15%) |
Oct 07, 2022 | 37.07 | 37.12 | 36.35 | 36.51 | 967,535 | -0.74(-2.00%) |
Oct 06, 2022 | 37.79 | 37.92 | 37.19 | 37.26 | 1,610,033 | -0.64(-1.69%) |
Oct 05, 2022 | 37.88 | 38.12 | 37.42 | 37.90 | 892,004 | -0.46(-1.19%) |
Oct 04, 2022 | 37.75 | 38.36 | 37.59 | 38.36 | 1,636,407 | +1.07(+2.87%) |
Oct 03, 2022 | 36.91 | 37.45 | 36.63 | 37.29 | 1,415,556 | +0.91(+2.51%) |
Sep 30, 2022 | 36.80 | 36.94 | 36.30 | 36.37 | 2,170,474 | -0.33(-0.91%) |
Sep 29, 2022 | 37.39 | 37.39 | 36.57 | 36.71 | 1,762,143 | -0.91(-2.42%) |
Sep 28, 2022 | 37.20 | 37.78 | 36.98 | 37.62 | 2,101,998 | +0.73(+1.99%) |
Sep 27, 2022 | 37.55 | 37.70 | 36.80 | 36.89 | 1,956,128 | -0.33(-0.90%) |
Sep 26, 2022 | 37.81 | 37.90 | 37.00 | 37.22 | 2,158,048 | -0.76(-2.01%) |
Sep 23, 2022 | 38.40 | 38.40 | 37.50 | 37.98 | 3,455,694 | -0.77(-1.99%) |
Sep 22, 2022 | 39.08 | 39.12 | 38.72 | 38.76 | 3,076,111 | -0.31(-0.79%) |
Sep 21, 2022 | 39.82 | 40.06 | 39.06 | 39.06 | 2,651,318 | -0.55(-1.39%) |
Sep 20, 2022 | 40.09 | 40.09 | 39.35 | 39.61 | 1,649,088 | -0.73(-1.82%) |
Sep 19, 2022 | 39.72 | 40.36 | 39.71 | 40.35 | 906,072 | +0.26(+0.65%) |
Sep 16, 2022 | 39.92 | 40.10 | 39.74 | 40.08 | 1,623,214 | -0.12(-0.30%) |
Sep 15, 2022 | 40.46 | 40.64 | 40.11 | 40.21 | 1,398,822 | -0.34(-0.85%) |
Sep 14, 2022 | 40.66 | 40.73 | 40.27 | 40.55 | 1,260,228 | -0.06(-0.14%) |
Sep 13, 2022 | 41.53 | 41.61 | 40.46 | 40.60 | 1,419,179 | -1.53(-3.63%) |
Sep 12, 2022 | 41.90 | 42.23 | 41.88 | 42.13 | 1,020,075 | +0.53(+1.27%) |
Sep 09, 2022 | 41.38 | 41.73 | 41.22 | 41.60 | 803,359 | +0.50(+1.22%) |
Sep 08, 2022 | 40.76 | 41.16 | 40.59 | 41.10 | 1,243,026 | +0.19(+0.45%) |
Sep 07, 2022 | 40.20 | 40.98 | 40.17 | 40.92 | 1,090,325 | +0.66(+1.63%) |
Sep 06, 2022 | 40.64 | 40.67 | 40.09 | 40.26 | 1,215,554 | -0.27(-0.66%) |
Sep 02, 2022 | 41.17 | 41.35 | 40.38 | 40.53 | 1,355,672 | -0.32(-0.77%) |
Sep 01, 2022 | 40.59 | 40.84 | 40.25 | 40.84 | 1,114,086 | +0.12(+0.30%) |
Aug 31, 2022 | 41.12 | 41.18 | 40.70 | 40.72 | 1,392,324 | -0.32(-0.77%) |
Aug 30, 2022 | 41.55 | 41.55 | 40.96 | 41.04 | 1,039,086 | -0.49(-1.18%) |
Aug 29, 2022 | 41.47 | 41.81 | 41.27 | 41.53 | 769,746 | -0.13(-0.31%) |
Aug 26, 2022 | 42.67 | 42.73 | 41.65 | 41.66 | 1,469,228 | -0.98(-2.30%) |
Aug 25, 2022 | 42.39 | 42.64 | 42.25 | 42.64 | 803,072 | +0.38(+0.90%) |
Aug 24, 2022 | 42.23 | 42.35 | 42.05 | 42.26 | 772,413 | +0.04(+0.09%) |
Aug 23, 2022 | 42.33 | 42.43 | 42.13 | 42.23 | 612,764 | -0.04(-0.09%) |
Aug 22, 2022 | 42.72 | 42.72 | 42.19 | 42.26 | 1,022,497 | -0.78(-1.81%) |
Aug 19, 2022 | 43.20 | 43.20 | 42.91 | 43.04 | 593,540 | -0.28(-0.64%) |
Aug 18, 2022 | 43.29 | 43.36 | 43.10 | 43.32 | 616,954 | +0.09(+0.21%) |
Aug 17, 2022 | 43.30 | 43.48 | 43.07 | 43.23 | 925,624 | -0.33(-0.76%) |
Aug 16, 2022 | 43.21 | 43.73 | 43.20 | 43.56 | 829,877 | +0.28(+0.64%) |
Aug 15, 2022 | 42.96 | 43.32 | 42.86 | 43.28 | 1,045,088 | +0.13(+0.30%) |
Aug 12, 2022 | 42.72 | 43.18 | 42.70 | 43.15 | 1,000,117 | +0.55(+1.30%) |
Aug 11, 2022 | 42.51 | 42.87 | 42.44 | 42.60 | 1,210,109 | +0.36(+0.85%) |
Aug 10, 2022 | 42.08 | 42.29 | 42.06 | 42.24 | 898,646 | +0.57(+1.38%) |
Aug 09, 2022 | 41.64 | 41.73 | 41.51 | 41.66 | 634,824 | +0.14(+0.33%) |
Aug 08, 2022 | 41.46 | 41.85 | 41.46 | 41.53 | 925,799 | +0.24(+0.58%) |
Aug 05, 2022 | 41.05 | 41.29 | 40.97 | 41.29 | 1,314,924 | +0.06(+0.16%) |
Aug 04, 2022 | 41.41 | 41.52 | 41.17 | 41.22 | 1,508,464 | -0.23(-0.56%) |
Aug 03, 2022 | 41.46 | 41.60 | 41.24 | 41.45 | 1,573,901 | +0.18(+0.45%) |
Aug 02, 2022 | 41.69 | 41.76 | 41.27 | 41.27 | 843,601 | -0.44(-1.06%) |
Aug 01, 2022 | 41.56 | 41.77 | 41.42 | 41.71 | 762,406 | -0.06(-0.13%) |
Jul 29, 2022 | 41.48 | 41.80 | 41.40 | 41.77 | 930,872 | +0.37(+0.89%) |
Jul 28, 2022 | 41.09 | 41.48 | 40.85 | 41.40 | 1,173,195 | +0.41(+0.99%) |
Jul 27, 2022 | 40.83 | 41.10 | 40.55 | 40.99 | 1,288,756 | +0.08(+0.20%) |
Jul 26, 2022 | 40.80 | 41.06 | 40.80 | 40.91 | 854,322 | +0.07(+0.18%) |
Jul 25, 2022 | 40.49 | 40.87 | 40.42 | 40.83 | 725,306 | +0.37(+0.91%) |
Jul 22, 2022 | 40.49 | 40.63 | 40.25 | 40.46 | 1,333,277 | +0.11(+0.27%) |
Jul 21, 2022 | 40.14 | 40.37 | 39.96 | 40.35 | 1,466,290 | -0.07(-0.18%) |
Jul 20, 2022 | 40.63 | 40.69 | 40.24 | 40.43 | 906,585 | -0.19(-0.48%) |
Jul 19, 2022 | 40.41 | 40.73 | 40.34 | 40.62 | 1,186,751 | +0.44(+1.10%) |
Jul 18, 2022 | 40.67 | 40.68 | 40.12 | 40.18 | 1,245,818 | -0.30(-0.73%) |
Jul 15, 2022 | 40.43 | 40.48 | 40.03 | 40.47 | 1,191,789 | +0.47(+1.17%) |
Jul 14, 2022 | 39.66 | 40.03 | 39.53 | 40.00 | 1,745,316 | -0.30(-0.75%) |
Jul 13, 2022 | 40.22 | 40.62 | 40.02 | 40.31 | 1,510,246 | -0.28(-0.68%) |
Jul 12, 2022 | 40.52 | 40.92 | 40.41 | 40.58 | 1,003,610 | -0.09(-0.23%) |
Jul 11, 2022 | 40.47 | 40.74 | 40.40 | 40.67 | 1,340,958 | +0.10(+0.25%) |
Jul 08, 2022 | 40.73 | 40.85 | 40.53 | 40.57 | 891,026 | -0.14(-0.34%) |
Jul 07, 2022 | 40.73 | 40.84 | 40.53 | 40.71 | 1,050,545 | +0.23(+0.57%) |
Jul 06, 2022 | 40.54 | 40.78 | 40.13 | 40.48 | 1,266,597 | -0.03(-0.07%) |
Jul 05, 2022 | 40.85 | 40.85 | 39.84 | 40.51 | 1,553,103 | -0.68(-1.66%) |