Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 30.47 | 30.55 | 29.69 | 29.75 | 42,990 | -0.59(-1.93%) |
Jun 29, 2023 | 30.11 | 31.00 | 29.80 | 30.34 | 45,969 | +0.44(+1.48%) |
Jun 28, 2023 | 30.21 | 30.64 | 29.59 | 29.89 | 54,896 | -0.36(-1.17%) |
Jun 27, 2023 | 30.75 | 31.04 | 30.19 | 30.25 | 62,129 | -0.40(-1.32%) |
Jun 26, 2023 | 31.49 | 31.65 | 30.45 | 30.65 | 75,339 | -0.84(-2.65%) |
Jun 23, 2023 | 30.66 | 32.05 | 30.66 | 31.49 | 456,452 | +0.54(+1.74%) |
Jun 22, 2023 | 31.33 | 31.33 | 30.52 | 30.95 | 58,011 | -0.43(-1.38%) |
Jun 21, 2023 | 31.32 | 31.80 | 31.05 | 31.38 | 53,884 | +0.01(+0.03%) |
Jun 20, 2023 | 31.52 | 31.54 | 31.08 | 31.37 | 47,944 | -0.26(-0.82%) |
Jun 16, 2023 | 32.11 | 32.16 | 31.37 | 31.63 | 81,665 | -0.19(-0.60%) |
Jun 15, 2023 | 31.18 | 31.93 | 30.90 | 31.82 | 41,567 | +0.58(+1.84%) |
Jun 14, 2023 | 32.23 | 32.42 | 31.18 | 31.25 | 55,632 | -0.88(-2.75%) |
Jun 13, 2023 | 31.12 | 32.18 | 31.03 | 32.13 | 56,759 | +1.00(+3.21%) |
Jun 12, 2023 | 31.35 | 31.92 | 30.99 | 31.13 | 44,758 | -0.10(-0.31%) |
Jun 09, 2023 | 31.92 | 31.92 | 31.03 | 31.23 | 37,012 | -0.81(-2.52%) |
Jun 08, 2023 | 32.16 | 32.16 | 31.21 | 32.04 | 55,504 | -0.21(-0.66%) |
Jun 07, 2023 | 30.63 | 32.60 | 30.63 | 32.25 | 65,215 | +1.93(+6.37%) |
Jun 06, 2023 | 27.98 | 30.55 | 27.98 | 30.32 | 79,954 | +2.42(+8.68%) |
Jun 05, 2023 | 28.40 | 28.54 | 27.66 | 27.90 | 92,655 | -0.41(-1.46%) |
Jun 02, 2023 | 29.06 | 29.42 | 28.12 | 28.31 | 153,300 | -0.34(-1.17%) |
Jun 01, 2023 | 28.61 | 29.19 | 28.05 | 28.64 | 60,581 | +0.30(+1.05%) |
May 31, 2023 | 29.16 | 29.44 | 28.15 | 28.35 | 68,549 | -1.10(-3.72%) |
May 30, 2023 | 29.83 | 30.02 | 29.31 | 29.44 | 39,492 | -0.55(-1.83%) |
May 26, 2023 | 29.37 | 30.77 | 29.00 | 29.99 | 59,389 | +0.47(+1.59%) |
May 25, 2023 | 29.59 | 29.86 | 29.22 | 29.52 | 34,884 | -0.25(-0.84%) |
May 24, 2023 | 30.53 | 30.53 | 29.67 | 29.77 | 38,480 | -0.76(-2.49%) |
May 23, 2023 | 30.18 | 31.42 | 30.18 | 30.53 | 56,821 | +0.16(+0.54%) |
May 22, 2023 | 29.91 | 30.46 | 29.52 | 30.36 | 39,986 | +0.58(+1.93%) |
May 19, 2023 | 30.71 | 30.71 | 29.67 | 29.79 | 64,764 | -0.47(-1.56%) |
May 18, 2023 | 30.29 | 30.65 | 29.71 | 30.26 | 44,927 | -0.10(-0.32%) |
May 17, 2023 | 28.82 | 30.36 | 28.82 | 30.35 | 53,336 | +1.86(+6.54%) |
May 16, 2023 | 28.51 | 28.94 | 28.30 | 28.49 | 38,907 | +0.14(+0.51%) |
May 15, 2023 | 28.23 | 28.93 | 27.95 | 28.35 | 59,111 | +0.29(+1.03%) |
May 12, 2023 | 28.75 | 28.77 | 27.82 | 28.06 | 47,855 | -0.41(-1.45%) |
May 11, 2023 | 28.28 | 29.11 | 28.08 | 28.47 | 40,999 | -0.21(-0.74%) |
May 10, 2023 | 28.79 | 28.79 | 28.25 | 28.68 | 39,689 | +0.24(+0.84%) |
May 09, 2023 | 28.05 | 28.48 | 27.75 | 28.44 | 32,581 | +0.14(+0.51%) |
May 08, 2023 | 29.42 | 29.49 | 28.02 | 28.30 | 50,080 | -0.79(-2.71%) |
May 05, 2023 | 28.45 | 29.25 | 28.09 | 29.09 | 52,310 | +1.25(+4.49%) |
May 04, 2023 | 28.50 | 28.81 | 27.12 | 27.84 | 78,746 | -0.94(-3.27%) |
May 03, 2023 | 29.43 | 30.33 | 28.68 | 28.78 | 60,970 | -0.54(-1.84%) |
May 02, 2023 | 30.08 | 30.33 | 28.91 | 29.32 | 60,781 | -1.25(-4.09%) |
May 01, 2023 | 30.77 | 31.02 | 30.29 | 30.57 | 51,098 | -0.12(-0.41%) |
Apr 28, 2023 | 30.65 | 31.11 | 30.49 | 30.69 | 58,380 | +0.11(+0.35%) |
Apr 27, 2023 | 30.15 | 30.76 | 30.15 | 30.59 | 40,871 | +0.42(+1.40%) |
Apr 26, 2023 | 30.82 | 31.91 | 29.86 | 30.16 | 42,937 | -0.86(-2.79%) |
Apr 25, 2023 | 31.53 | 31.79 | 30.80 | 31.03 | 39,334 | -0.94(-2.94%) |
Apr 24, 2023 | 32.02 | 32.46 | 31.77 | 31.97 | 29,201 | -0.11(-0.33%) |
Apr 21, 2023 | 32.09 | 32.28 | 31.82 | 32.07 | 33,841 | -0.16(-0.51%) |
Apr 20, 2023 | 32.16 | 32.77 | 31.90 | 32.24 | 26,969 | -0.12(-0.36%) |
Apr 19, 2023 | 31.72 | 32.73 | 31.46 | 32.35 | 42,535 | +0.66(+2.09%) |
Apr 18, 2023 | 32.67 | 32.67 | 31.51 | 31.69 | 38,994 | -0.83(-2.54%) |
Apr 17, 2023 | 32.13 | 32.72 | 31.83 | 32.52 | 42,463 | +0.40(+1.26%) |
Apr 14, 2023 | 33.27 | 33.33 | 31.96 | 32.11 | 37,331 | -0.86(-2.62%) |
Apr 13, 2023 | 32.67 | 33.11 | 32.63 | 32.98 | 29,481 | +0.36(+1.09%) |
Apr 12, 2023 | 32.98 | 33.18 | 32.50 | 32.62 | 37,372 | -0.38(-1.15%) |
Apr 11, 2023 | 33.15 | 33.41 | 32.88 | 33.00 | 32,912 | -0.21(-0.63%) |
Apr 10, 2023 | 33.34 | 33.99 | 33.01 | 33.21 | 51,338 | -0.13(-0.40%) |
Apr 06, 2023 | 33.42 | 33.91 | 33.27 | 33.34 | 44,140 | -0.23(-0.68%) |
Apr 05, 2023 | 33.09 | 33.59 | 33.02 | 33.57 | 47,197 | +0.12(+0.37%) |
Apr 04, 2023 | 33.73 | 33.73 | 32.74 | 33.45 | 46,141 | -0.46(-1.34%) |
Apr 03, 2023 | 34.34 | 34.58 | 33.70 | 33.90 | 90,108 | -0.44(-1.27%) |
Mar 31, 2023 | 33.76 | 34.49 | 33.43 | 34.34 | 106,417 | +0.72(+2.14%) |
Mar 30, 2023 | 35.00 | 35.90 | 33.23 | 33.62 | 77,352 | -1.36(-3.88%) |
Mar 29, 2023 | 35.86 | 35.88 | 34.58 | 34.97 | 49,888 | -0.84(-2.36%) |
Mar 28, 2023 | 35.62 | 35.98 | 35.27 | 35.82 | 50,831 | +0.16(+0.45%) |
Mar 27, 2023 | 36.11 | 36.22 | 35.59 | 35.66 | 40,037 | +0.02(+0.05%) |
Mar 24, 2023 | 34.55 | 35.71 | 34.19 | 35.64 | 42,433 | +1.04(+3.02%) |
Mar 23, 2023 | 35.56 | 35.56 | 34.31 | 34.60 | 35,767 | -0.70(-1.99%) |
Mar 22, 2023 | 36.90 | 37.08 | 35.30 | 35.30 | 74,073 | -1.43(-3.90%) |
Mar 21, 2023 | 35.98 | 37.01 | 35.98 | 36.73 | 79,522 | +1.29(+3.64%) |
Mar 20, 2023 | 35.83 | 36.39 | 35.40 | 35.44 | 105,437 | -0.09(-0.27%) |
Mar 17, 2023 | 35.40 | 35.68 | 34.21 | 35.53 | 161,207 | -0.05(-0.13%) |
Mar 16, 2023 | 33.89 | 36.13 | 33.71 | 35.58 | 56,402 | +1.22(+3.56%) |
Mar 15, 2023 | 32.95 | 34.54 | 32.84 | 34.36 | 71,996 | +0.16(+0.47%) |
Mar 14, 2023 | 35.97 | 36.67 | 33.85 | 34.20 | 99,858 | -0.30(-0.88%) |
Mar 13, 2023 | 35.71 | 36.06 | 33.80 | 34.50 | 105,274 | -1.76(-4.84%) |
Mar 10, 2023 | 36.51 | 37.34 | 35.30 | 36.26 | 65,071 | -0.54(-1.47%) |
Mar 09, 2023 | 38.09 | 38.09 | 36.67 | 36.80 | 56,185 | -1.48(-3.87%) |
Mar 08, 2023 | 37.98 | 38.43 | 37.50 | 38.28 | 58,450 | +0.20(+0.52%) |
Mar 07, 2023 | 38.46 | 38.46 | 37.87 | 38.08 | 28,705 | -0.56(-1.45%) |
Mar 06, 2023 | 39.23 | 39.42 | 38.50 | 38.64 | 49,478 | -0.63(-1.60%) |
Mar 03, 2023 | 38.92 | 39.37 | 38.92 | 39.26 | 25,050 | +0.16(+0.41%) |
Mar 02, 2023 | 39.05 | 39.25 | 38.71 | 39.10 | 29,039 | -0.16(-0.41%) |
Mar 01, 2023 | 38.99 | 39.65 | 38.89 | 39.26 | 32,713 | +0.22(+0.56%) |
Feb 28, 2023 | 39.33 | 39.67 | 38.88 | 39.05 | 102,129 | -0.29(-0.75%) |
Feb 27, 2023 | 39.72 | 40.04 | 39.22 | 39.34 | 26,148 | -0.10(-0.26%) |
Feb 24, 2023 | 39.74 | 39.79 | 39.17 | 39.44 | 33,646 | -0.56(-1.40%) |
Feb 23, 2023 | 39.72 | 40.16 | 39.63 | 40.00 | 31,535 | +0.46(+1.15%) |
Feb 22, 2023 | 39.77 | 39.82 | 39.25 | 39.55 | 39,266 | -0.16(-0.41%) |
Feb 21, 2023 | 39.98 | 40.15 | 39.56 | 39.71 | 46,087 | -0.47(-1.18%) |
Feb 17, 2023 | 39.61 | 40.47 | 39.52 | 40.18 | 44,160 | +0.66(+1.68%) |
Feb 16, 2023 | 39.31 | 39.75 | 39.15 | 39.52 | 33,437 | -0.12(-0.31%) |
Feb 15, 2023 | 39.20 | 39.69 | 38.66 | 39.64 | 37,704 | +0.46(+1.19%) |
Feb 14, 2023 | 39.42 | 39.57 | 39.00 | 39.18 | 47,124 | -0.44(-1.10%) |
Feb 13, 2023 | 39.28 | 39.69 | 39.24 | 39.61 | 47,381 | +0.22(+0.55%) |
Feb 10, 2023 | 39.35 | 39.59 | 39.24 | 39.40 | 41,692 | +0.05(+0.12%) |
Feb 09, 2023 | 39.32 | 39.32 | 39.09 | 39.35 | 42,722 | +0.07(+0.17%) |
Feb 08, 2023 | 39.51 | 39.78 | 39.16 | 39.28 | 28,194 | -0.31(-0.79%) |
Feb 07, 2023 | 39.54 | 39.79 | 39.24 | 39.60 | 32,391 | -0.03(-0.07%) |
Feb 06, 2023 | 39.38 | 39.81 | 39.18 | 39.62 | 41,459 | -0.03(-0.07%) |
Feb 03, 2023 | 38.74 | 39.77 | 38.74 | 39.65 | 63,513 | +0.90(+2.33%) |
Feb 02, 2023 | 37.96 | 39.03 | 37.96 | 38.75 | 56,961 | +0.84(+2.23%) |
Feb 01, 2023 | 39.61 | 39.72 | 37.20 | 37.91 | 97,854 | -2.16(-5.40%) |
Jan 31, 2023 | 39.76 | 40.75 | 39.71 | 40.07 | 103,197 | +0.65(+1.64%) |
Jan 30, 2023 | 39.38 | 39.71 | 39.34 | 39.42 | 32,090 | -0.01(-0.02%) |
Jan 27, 2023 | 39.19 | 39.61 | 38.97 | 39.43 | 23,874 | +0.42(+1.07%) |
Jan 26, 2023 | 39.59 | 39.59 | 38.56 | 39.02 | 38,236 | -0.11(-0.29%) |
Jan 25, 2023 | 39.48 | 39.76 | 38.90 | 39.13 | 42,049 | -0.61(-1.53%) |
Jan 24, 2023 | 39.80 | 40.04 | 39.61 | 39.74 | 23,791 | -0.20(-0.50%) |
Jan 23, 2023 | 39.94 | 40.06 | 39.66 | 39.94 | 40,072 | -0.09(-0.21%) |
Jan 20, 2023 | 39.71 | 40.05 | 39.28 | 40.02 | 49,301 | +0.50(+1.27%) |
Jan 19, 2023 | 39.02 | 39.65 | 38.84 | 39.52 | 32,512 | +0.37(+0.95%) |
Jan 18, 2023 | 39.81 | 39.81 | 39.04 | 39.15 | 44,777 | -0.70(-1.76%) |
Jan 17, 2023 | 40.17 | 40.23 | 39.73 | 39.85 | 44,116 | -0.32(-0.80%) |
Jan 13, 2023 | 39.31 | 40.35 | 39.31 | 40.17 | 28,175 | +0.13(+0.33%) |
Jan 12, 2023 | 39.94 | 40.33 | 39.79 | 40.04 | 20,625 | +0.38(+0.96%) |
Jan 11, 2023 | 39.71 | 39.92 | 39.39 | 39.66 | 28,680 | +0.13(+0.33%) |
Jan 10, 2023 | 39.17 | 39.78 | 38.99 | 39.53 | 22,987 | +0.34(+0.86%) |
Jan 09, 2023 | 39.81 | 39.81 | 38.86 | 39.19 | 31,084 | -0.56(-1.42%) |
Jan 06, 2023 | 39.25 | 39.77 | 39.25 | 39.76 | 39,818 | +0.80(+2.05%) |
Jan 05, 2023 | 39.10 | 39.26 | 38.74 | 38.96 | 21,390 | -0.46(-1.17%) |
Jan 04, 2023 | 39.31 | 39.82 | 39.24 | 39.42 | 28,562 | +0.11(+0.29%) |
Jan 03, 2023 | 39.29 | 39.47 | 38.68 | 39.31 | 42,574 | +0.14(+0.36%) |
Dec 30, 2022 | 39.23 | 39.46 | 39.05 | 39.16 | 52,840 | -0.08(-0.22%) |
Dec 29, 2022 | 38.80 | 39.37 | 38.80 | 39.25 | 25,911 | +0.54(+1.41%) |
Dec 28, 2022 | 38.73 | 38.92 | 38.56 | 38.70 | 27,742 | -0.15(-0.39%) |
Dec 27, 2022 | 39.30 | 39.30 | 38.45 | 38.85 | 54,261 | -0.15(-0.39%) |
Dec 23, 2022 | 38.64 | 39.17 | 38.53 | 39.00 | 19,110 | +0.37(+0.95%) |
Dec 22, 2022 | 38.63 | 38.70 | 37.93 | 38.64 | 51,261 | +0.10(+0.27%) |
Dec 21, 2022 | 38.38 | 38.90 | 38.08 | 38.53 | 122,813 | +0.60(+1.58%) |
Dec 20, 2022 | 38.05 | 38.52 | 37.93 | 37.93 | 58,378 | -0.54(-1.39%) |
Dec 19, 2022 | 38.40 | 38.86 | 38.24 | 38.47 | 33,315 | +0.07(+0.17%) |
Dec 16, 2022 | 38.02 | 38.69 | 37.91 | 38.40 | 113,549 | -0.08(-0.20%) |
Dec 15, 2022 | 38.99 | 39.06 | 38.28 | 38.48 | 30,895 | -0.84(-2.13%) |
Dec 14, 2022 | 39.64 | 39.79 | 39.10 | 39.31 | 34,246 | -0.42(-1.06%) |
Dec 13, 2022 | 40.65 | 40.90 | 39.43 | 39.74 | 71,581 | -0.38(-0.94%) |
Dec 12, 2022 | 39.41 | 40.30 | 39.25 | 40.11 | 33,500 | +0.56(+1.43%) |
Dec 09, 2022 | 39.44 | 39.66 | 39.08 | 39.55 | 21,228 | +0.14(+0.36%) |
Dec 08, 2022 | 39.38 | 39.60 | 39.10 | 39.41 | 22,858 | +0.16(+0.41%) |
Dec 07, 2022 | 39.46 | 39.63 | 39.06 | 39.25 | 20,407 | -0.15(-0.38%) |
Dec 06, 2022 | 39.27 | 39.55 | 38.92 | 39.40 | 41,772 | +0.22(+0.55%) |
Dec 05, 2022 | 40.28 | 40.28 | 38.96 | 39.18 | 33,916 | -1.39(-3.43%) |
Dec 02, 2022 | 40.19 | 40.57 | 40.08 | 40.57 | 33,740 | +0.19(+0.47%) |
Dec 01, 2022 | 41.22 | 41.22 | 40.14 | 40.39 | 47,876 | -0.74(-1.80%) |
Nov 30, 2022 | 40.28 | 41.20 | 39.40 | 41.13 | 118,614 | +1.01(+2.51%) |
Nov 29, 2022 | 40.25 | 40.41 | 40.08 | 40.12 | 20,231 | +0.01(+0.02%) |
Nov 28, 2022 | 40.76 | 40.93 | 39.94 | 40.11 | 20,313 | -0.97(-2.36%) |
Nov 25, 2022 | 40.64 | 41.09 | 40.64 | 41.08 | 12,044 | +0.54(+1.32%) |
Nov 23, 2022 | 40.79 | 40.80 | 40.49 | 40.55 | 18,129 | -0.32(-0.78%) |
Nov 22, 2022 | 40.71 | 41.05 | 40.67 | 40.86 | 33,779 | +0.30(+0.74%) |
Nov 21, 2022 | 40.02 | 40.67 | 40.02 | 40.56 | 43,700 | +0.68(+1.70%) |
Nov 18, 2022 | 40.65 | 40.75 | 39.81 | 39.89 | 55,487 | -0.17(-0.42%) |
Nov 17, 2022 | 40.17 | 40.17 | 39.71 | 40.06 | 34,599 | -0.43(-1.07%) |
Nov 16, 2022 | 40.92 | 40.92 | 40.38 | 40.49 | 49,025 | -0.32(-0.78%) |
Nov 15, 2022 | 40.78 | 41.00 | 40.06 | 40.81 | 54,328 | +0.32(+0.79%) |
Nov 14, 2022 | 40.29 | 40.84 | 39.94 | 40.49 | 36,752 | +0.07(+0.16%) |
Nov 11, 2022 | 41.70 | 41.70 | 40.35 | 40.42 | 41,064 | -0.98(-2.36%) |
Nov 10, 2022 | 41.19 | 41.79 | 41.18 | 41.40 | 69,292 | +1.09(+2.70%) |
Nov 09, 2022 | 40.64 | 40.69 | 40.05 | 40.31 | 18,444 | -0.37(-0.90%) |
Nov 08, 2022 | 40.76 | 40.96 | 40.39 | 40.68 | 16,829 | +0.04(+0.09%) |
Nov 07, 2022 | 41.04 | 41.04 | 40.41 | 40.64 | 18,810 | -0.12(-0.30%) |
Nov 04, 2022 | 40.00 | 40.86 | 39.68 | 40.76 | 25,302 | +1.19(+3.02%) |
Nov 03, 2022 | 39.62 | 39.77 | 39.06 | 39.57 | 14,949 | -0.51(-1.27%) |
Nov 02, 2022 | 40.45 | 40.87 | 39.82 | 40.08 | 42,646 | -0.33(-0.81%) |
Nov 01, 2022 | 40.97 | 41.14 | 40.32 | 40.40 | 22,231 | -0.48(-1.17%) |
Oct 31, 2022 | 40.86 | 41.17 | 40.34 | 40.88 | 38,944 | +0.09(+0.23%) |
Oct 28, 2022 | 39.77 | 40.96 | 39.77 | 40.79 | 37,997 | +1.00(+2.50%) |
Oct 27, 2022 | 39.66 | 41.09 | 39.66 | 39.79 | 36,158 | +0.26(+0.67%) |
Oct 26, 2022 | 40.45 | 40.45 | 39.21 | 39.53 | 33,567 | -0.57(-1.43%) |
Oct 25, 2022 | 41.02 | 41.32 | 39.76 | 40.10 | 32,277 | -1.10(-2.67%) |
Oct 24, 2022 | 40.59 | 41.26 | 40.59 | 41.20 | 32,485 | +0.70(+1.72%) |
Oct 21, 2022 | 39.99 | 40.72 | 39.99 | 40.51 | 28,654 | +0.79(+1.99%) |
Oct 20, 2022 | 40.96 | 41.01 | 39.36 | 39.72 | 26,691 | -1.34(-3.27%) |
Oct 19, 2022 | 40.80 | 41.20 | 40.55 | 41.06 | 28,173 | -0.03(-0.07%) |
Oct 18, 2022 | 41.83 | 42.25 | 40.86 | 41.09 | 26,873 | -0.30(-0.73%) |
Oct 17, 2022 | 41.10 | 41.67 | 40.94 | 41.39 | 25,992 | +0.68(+1.66%) |
Oct 14, 2022 | 41.03 | 41.29 | 40.44 | 40.71 | 31,272 | -0.01(-0.02%) |
Oct 13, 2022 | 38.71 | 40.73 | 38.48 | 40.72 | 45,713 | +1.78(+4.56%) |
Oct 12, 2022 | 38.40 | 39.12 | 38.40 | 38.95 | 25,954 | +0.14(+0.36%) |
Oct 11, 2022 | 37.65 | 38.96 | 37.65 | 38.81 | 32,018 | +0.34(+0.87%) |
Oct 10, 2022 | 37.96 | 38.72 | 37.88 | 38.47 | 34,677 | +0.49(+1.30%) |
Oct 07, 2022 | 39.07 | 39.07 | 37.78 | 37.98 | 25,168 | -1.43(-3.64%) |
Oct 06, 2022 | 40.10 | 40.10 | 39.31 | 39.41 | 25,351 | -0.69(-1.72%) |
Oct 05, 2022 | 40.39 | 40.68 | 39.88 | 40.10 | 25,177 | -0.68(-1.67%) |
Oct 04, 2022 | 40.31 | 40.84 | 40.16 | 40.78 | 45,702 | +0.72(+1.79%) |
Oct 03, 2022 | 39.89 | 40.30 | 39.87 | 40.06 | 33,508 | +0.43(+1.08%) |
Sep 30, 2022 | 40.63 | 40.85 | 39.59 | 39.64 | 33,709 | -0.73(-1.82%) |
Sep 29, 2022 | 40.62 | 40.65 | 40.19 | 40.37 | 36,453 | -0.58(-1.41%) |
Sep 28, 2022 | 40.47 | 41.26 | 40.57 | 40.95 | 43,375 | +0.40(+0.99%) |
Sep 27, 2022 | 41.26 | 41.40 | 40.54 | 40.55 | 34,988 | -0.60(-1.45%) |
Sep 26, 2022 | 40.68 | 41.44 | 40.68 | 41.14 | 39,257 | +0.28(+0.68%) |
Sep 23, 2022 | 40.74 | 41.05 | 40.47 | 40.86 | 38,446 | -0.16(-0.39%) |
Sep 22, 2022 | 41.93 | 41.93 | 40.85 | 41.02 | 27,709 | -0.74(-1.76%) |
Sep 21, 2022 | 42.41 | 42.48 | 41.76 | 41.76 | 68,786 | -0.31(-0.73%) |
Sep 20, 2022 | 42.27 | 42.59 | 41.93 | 42.07 | 35,950 | -0.42(-0.99%) |
Sep 19, 2022 | 41.70 | 42.63 | 41.70 | 42.48 | 58,141 | +0.43(+1.02%) |
Sep 16, 2022 | 42.08 | 42.29 | 41.76 | 42.06 | 85,696 | -0.26(-0.62%) |
Sep 15, 2022 | 42.33 | 42.82 | 42.09 | 42.32 | 24,688 | +0.07(+0.18%) |
Sep 14, 2022 | 41.79 | 42.24 | 41.79 | 42.24 | 21,229 | +0.42(+1.00%) |
Sep 13, 2022 | 42.20 | 42.33 | 41.67 | 41.82 | 38,213 | -0.71(-1.66%) |
Sep 12, 2022 | 42.65 | 42.65 | 42.27 | 42.53 | 14,183 | +0.16(+0.37%) |
Sep 09, 2022 | 42.43 | 42.53 | 42.10 | 42.37 | 22,107 | +0.43(+1.02%) |
Sep 08, 2022 | 41.92 | 42.48 | 41.66 | 41.94 | 18,838 | -0.23(-0.55%) |
Sep 07, 2022 | 41.40 | 42.18 | 40.67 | 42.18 | 25,423 | +0.79(+1.91%) |
Sep 06, 2022 | 41.49 | 41.81 | 40.99 | 41.39 | 20,324 | -0.43(-1.02%) |
Sep 02, 2022 | 42.19 | 42.58 | 41.50 | 41.81 | 22,211 | -0.27(-0.64%) |
Sep 01, 2022 | 42.10 | 42.36 | 41.61 | 42.08 | 28,956 | +0.00(+0.00%) |
Aug 31, 2022 | 42.62 | 42.62 | 42.06 | 42.08 | 43,381 | -0.43(-1.01%) |
Aug 30, 2022 | 42.66 | 42.89 | 42.12 | 42.51 | 30,705 | -0.12(-0.28%) |
Aug 29, 2022 | 42.70 | 43.27 | 42.43 | 42.63 | 23,146 | -0.49(-1.14%) |
Aug 26, 2022 | 43.57 | 43.92 | 42.99 | 43.13 | 29,900 | -0.64(-1.47%) |
Aug 25, 2022 | 43.29 | 43.86 | 43.08 | 43.77 | 31,052 | +0.53(+1.23%) |
Aug 24, 2022 | 43.49 | 43.54 | 42.93 | 43.24 | 27,488 | -0.20(-0.45%) |
Aug 23, 2022 | 43.90 | 44.40 | 43.40 | 43.43 | 37,797 | -0.65(-1.48%) |
Aug 22, 2022 | 44.73 | 45.01 | 43.80 | 44.08 | 38,845 | -1.05(-2.33%) |
Aug 19, 2022 | 45.26 | 45.43 | 43.09 | 45.14 | 69,582 | -0.15(-0.33%) |
Aug 18, 2022 | 45.28 | 45.55 | 44.53 | 45.28 | 32,771 | +0.26(+0.58%) |
Aug 17, 2022 | 45.54 | 45.54 | 44.61 | 45.02 | 38,355 | -0.58(-1.27%) |
Aug 16, 2022 | 44.88 | 45.68 | 42.49 | 45.60 | 30,844 | +0.70(+1.55%) |
Aug 15, 2022 | 44.44 | 45.06 | 44.20 | 44.90 | 32,339 | +0.24(+0.54%) |
Aug 12, 2022 | 44.07 | 45.07 | 43.82 | 44.66 | 34,766 | +0.64(+1.46%) |
Aug 11, 2022 | 43.08 | 44.11 | 42.89 | 44.02 | 42,991 | +1.27(+2.98%) |
Aug 10, 2022 | 42.82 | 43.14 | 42.52 | 42.74 | 36,877 | +0.14(+0.33%) |
Aug 09, 2022 | 42.28 | 42.60 | 41.83 | 42.60 | 24,864 | +0.40(+0.95%) |
Aug 08, 2022 | 42.42 | 42.67 | 41.80 | 42.20 | 34,859 | +0.17(+0.40%) |
Aug 05, 2022 | 41.05 | 42.53 | 41.05 | 42.04 | 82,392 | +0.88(+2.15%) |
Aug 04, 2022 | 40.46 | 41.54 | 40.19 | 41.15 | 28,611 | -0.87(-2.06%) |
Aug 03, 2022 | 41.72 | 42.41 | 41.47 | 42.02 | 22,470 | +0.24(+0.58%) |
Aug 02, 2022 | 42.07 | 42.24 | 41.78 | 41.78 | 12,854 | -0.69(-1.62%) |
Aug 01, 2022 | 42.31 | 42.77 | 42.01 | 42.47 | 26,723 | -0.06(-0.13%) |
Jul 29, 2022 | 42.46 | 42.71 | 42.16 | 42.52 | 42,835 | +0.33(+0.77%) |
Jul 28, 2022 | 42.55 | 42.57 | 42.02 | 42.20 | 20,616 | -0.49(-1.16%) |
Jul 27, 2022 | 42.29 | 43.03 | 42.15 | 42.69 | 28,240 | +0.71(+1.68%) |
Jul 26, 2022 | 42.79 | 42.79 | 41.98 | 41.98 | 24,303 | -0.81(-1.89%) |
Jul 25, 2022 | 42.14 | 42.80 | 42.14 | 42.79 | 27,511 | +0.93(+2.22%) |
Jul 22, 2022 | 41.81 | 42.21 | 41.56 | 41.86 | 27,552 | +0.12(+0.29%) |
Jul 21, 2022 | 41.43 | 42.01 | 41.25 | 41.74 | 20,077 | +0.15(+0.36%) |
Jul 20, 2022 | 41.37 | 41.68 | 41.32 | 41.59 | 19,196 | +0.08(+0.20%) |
Jul 19, 2022 | 41.18 | 41.76 | 40.66 | 41.51 | 25,220 | +0.53(+1.29%) |
Jul 18, 2022 | 41.11 | 41.93 | 40.69 | 40.98 | 24,549 | +0.12(+0.30%) |
Jul 15, 2022 | 40.34 | 41.06 | 39.83 | 40.86 | 34,624 | +1.12(+2.81%) |
Jul 14, 2022 | 40.14 | 40.17 | 39.06 | 39.74 | 32,355 | -0.74(-1.82%) |
Jul 13, 2022 | 41.13 | 41.13 | 40.16 | 40.47 | 23,301 | -0.89(-2.16%) |
Jul 12, 2022 | 41.40 | 41.87 | 41.17 | 41.37 | 33,718 | -0.30(-0.73%) |
Jul 11, 2022 | 41.75 | 42.03 | 41.39 | 41.67 | 33,773 | -0.13(-0.31%) |
Jul 08, 2022 | 41.88 | 42.01 | 41.22 | 41.80 | 31,290 | +0.03(+0.07%) |
Jul 07, 2022 | 41.69 | 42.41 | 41.69 | 41.77 | 39,507 | +0.39(+0.94%) |
Jul 06, 2022 | 41.12 | 41.56 | 40.48 | 41.39 | 23,581 | +0.03(+0.07%) |
Jul 05, 2022 | 41.09 | 41.83 | 40.47 | 41.36 | 101,729 | +0.08(+0.20%) |