Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 43.21 | 45.15 | 43.21 | 44.35 | 353,342 | +1.04(+2.39%) |
Apr 27, 2023 | 43.75 | 43.75 | 41.38 | 43.31 | 462,893 | +2.85(+7.04%) |
Apr 26, 2023 | 40.00 | 40.79 | 39.98 | 40.46 | 244,598 | +0.34(+0.84%) |
Apr 25, 2023 | 40.91 | 41.07 | 39.74 | 40.12 | 191,603 | -1.04(-2.52%) |
Apr 24, 2023 | 41.11 | 41.67 | 41.03 | 41.16 | 102,550 | -0.23(-0.55%) |
Apr 21, 2023 | 41.45 | 41.81 | 41.07 | 41.39 | 159,773 | -0.14(-0.34%) |
Apr 20, 2023 | 41.60 | 41.87 | 41.15 | 41.53 | 168,780 | -0.52(-1.23%) |
Apr 19, 2023 | 41.23 | 42.31 | 41.09 | 42.05 | 130,665 | +0.75(+1.81%) |
Apr 18, 2023 | 42.13 | 42.13 | 40.86 | 41.30 | 101,202 | -0.78(-1.85%) |
Apr 17, 2023 | 41.19 | 42.08 | 40.71 | 42.08 | 123,823 | +0.77(+1.86%) |
Apr 14, 2023 | 42.43 | 42.70 | 41.00 | 41.31 | 190,252 | -0.62(-1.47%) |
Apr 13, 2023 | 40.87 | 42.09 | 40.59 | 41.93 | 183,347 | +1.22(+2.98%) |
Apr 12, 2023 | 41.40 | 42.30 | 40.50 | 40.71 | 195,052 | -0.52(-1.26%) |
Apr 11, 2023 | 41.90 | 42.11 | 41.21 | 41.23 | 224,940 | -0.60(-1.43%) |
Apr 10, 2023 | 41.45 | 42.37 | 40.87 | 41.83 | 274,771 | -0.03(-0.07%) |
Apr 06, 2023 | 40.96 | 41.90 | 40.96 | 41.86 | 196,284 | +0.83(+2.01%) |
Apr 05, 2023 | 40.58 | 41.19 | 40.31 | 41.03 | 269,144 | +0.00(+0.00%) |
Apr 04, 2023 | 41.69 | 41.69 | 39.98 | 41.03 | 325,628 | -0.38(-0.91%) |
Apr 03, 2023 | 41.62 | 42.11 | 40.60 | 41.41 | 199,170 | +0.09(+0.22%) |
Mar 31, 2023 | 40.33 | 41.51 | 40.23 | 41.32 | 273,988 | +1.22(+3.03%) |
Mar 30, 2023 | 41.24 | 41.33 | 39.59 | 40.10 | 342,035 | -0.72(-1.76%) |
Mar 29, 2023 | 41.77 | 41.77 | 40.73 | 40.82 | 225,340 | -0.45(-1.09%) |
Mar 28, 2023 | 41.70 | 42.06 | 40.73 | 41.27 | 182,308 | -0.53(-1.26%) |
Mar 27, 2023 | 43.11 | 43.15 | 41.72 | 41.80 | 280,891 | -0.34(-0.80%) |
Mar 24, 2023 | 40.85 | 42.53 | 40.25 | 42.14 | 229,449 | +0.67(+1.61%) |
Mar 23, 2023 | 42.63 | 42.63 | 40.80 | 41.47 | 375,882 | -0.71(-1.68%) |
Mar 22, 2023 | 44.54 | 44.61 | 42.06 | 42.18 | 249,520 | -2.44(-5.47%) |
Mar 21, 2023 | 44.07 | 44.82 | 43.44 | 44.62 | 337,049 | +2.07(+4.87%) |
Mar 20, 2023 | 43.31 | 44.44 | 42.01 | 42.55 | 552,607 | -1.49(-3.39%) |
Mar 17, 2023 | 44.96 | 44.96 | 43.16 | 44.04 | 1,066,439 | -1.91(-4.16%) |
Mar 16, 2023 | 42.45 | 46.02 | 42.14 | 45.95 | 406,993 | +2.84(+6.58%) |
Mar 15, 2023 | 41.07 | 43.41 | 40.67 | 43.11 | 924,354 | +0.04(+0.09%) |
Mar 14, 2023 | 44.18 | 46.28 | 42.80 | 43.07 | 633,943 | +1.18(+2.82%) |
Mar 13, 2023 | 44.14 | 45.38 | 41.20 | 41.89 | 925,826 | -4.06(-8.83%) |
Mar 10, 2023 | 46.18 | 47.40 | 44.87 | 45.95 | 565,352 | -0.73(-1.56%) |
Mar 09, 2023 | 49.07 | 49.15 | 46.07 | 46.68 | 525,171 | -2.67(-5.40%) |
Mar 08, 2023 | 48.68 | 49.38 | 48.23 | 49.34 | 241,991 | +0.87(+1.79%) |
Mar 07, 2023 | 48.90 | 48.90 | 47.84 | 48.48 | 271,356 | -0.46(-0.94%) |
Mar 06, 2023 | 49.92 | 49.92 | 48.65 | 48.94 | 218,009 | -0.83(-1.66%) |
Mar 03, 2023 | 49.25 | 50.17 | 48.69 | 49.76 | 283,789 | +0.65(+1.32%) |
Mar 02, 2023 | 49.91 | 49.91 | 47.54 | 49.12 | 193,962 | -1.09(-2.18%) |
Mar 01, 2023 | 50.48 | 50.74 | 49.82 | 50.21 | 171,838 | -0.54(-1.06%) |
Feb 28, 2023 | 51.27 | 51.93 | 50.69 | 50.75 | 327,703 | -0.53(-1.03%) |
Feb 27, 2023 | 51.21 | 51.60 | 51.03 | 51.27 | 269,002 | +0.47(+0.92%) |
Feb 24, 2023 | 50.67 | 50.92 | 49.98 | 50.81 | 182,915 | -0.27(-0.53%) |
Feb 23, 2023 | 51.05 | 51.49 | 50.85 | 51.08 | 176,672 | +0.20(+0.39%) |
Feb 22, 2023 | 50.59 | 51.18 | 50.42 | 50.88 | 291,145 | +0.29(+0.57%) |
Feb 21, 2023 | 51.02 | 51.48 | 50.27 | 50.59 | 388,199 | -0.96(-1.85%) |
Feb 17, 2023 | 50.28 | 51.74 | 50.28 | 51.54 | 220,177 | +1.35(+2.70%) |
Feb 16, 2023 | 49.89 | 50.70 | 49.60 | 50.19 | 172,447 | -0.17(-0.34%) |
Feb 15, 2023 | 49.85 | 50.73 | 49.53 | 50.36 | 177,986 | +0.10(+0.20%) |
Feb 14, 2023 | 50.12 | 50.75 | 49.73 | 50.26 | 293,386 | -0.01(-0.02%) |
Feb 13, 2023 | 49.42 | 50.28 | 49.42 | 50.27 | 212,361 | +0.83(+1.67%) |
Feb 10, 2023 | 48.96 | 49.83 | 48.59 | 49.44 | 343,011 | +0.42(+0.85%) |
Feb 09, 2023 | 50.14 | 50.22 | 48.96 | 49.03 | 160,572 | -0.63(-1.26%) |
Feb 08, 2023 | 50.20 | 50.65 | 49.38 | 49.65 | 169,368 | -1.05(-2.08%) |
Feb 07, 2023 | 50.32 | 50.99 | 50.29 | 50.71 | 216,703 | +0.16(+0.31%) |
Feb 06, 2023 | 51.92 | 52.11 | 50.42 | 50.55 | 197,556 | -1.72(-3.29%) |
Feb 03, 2023 | 51.24 | 52.44 | 51.24 | 52.27 | 184,660 | +0.52(+1.00%) |
Feb 02, 2023 | 51.20 | 51.76 | 51.02 | 51.75 | 158,897 | +1.13(+2.24%) |
Feb 01, 2023 | 49.23 | 51.12 | 49.10 | 50.62 | 303,242 | +1.25(+2.54%) |
Jan 31, 2023 | 48.55 | 49.65 | 48.55 | 49.36 | 194,389 | +0.80(+1.64%) |
Jan 30, 2023 | 48.65 | 49.59 | 48.50 | 48.57 | 196,364 | -0.41(-0.83%) |
Jan 27, 2023 | 48.77 | 49.29 | 48.59 | 48.98 | 202,719 | +0.18(+0.37%) |
Jan 26, 2023 | 47.75 | 48.82 | 45.93 | 48.80 | 436,411 | +3.30(+7.26%) |
Jan 25, 2023 | 44.91 | 45.57 | 44.84 | 45.49 | 145,318 | +0.23(+0.51%) |
Jan 24, 2023 | 45.73 | 45.76 | 45.06 | 45.27 | 163,980 | -0.46(-1.00%) |
Jan 23, 2023 | 44.54 | 45.75 | 44.28 | 45.72 | 131,868 | +1.18(+2.66%) |
Jan 20, 2023 | 44.35 | 44.81 | 44.09 | 44.54 | 235,573 | +0.58(+1.31%) |
Jan 19, 2023 | 44.94 | 45.10 | 43.90 | 43.96 | 229,178 | -1.42(-3.13%) |
Jan 18, 2023 | 46.08 | 46.52 | 45.35 | 45.38 | 360,105 | -0.86(-1.85%) |
Jan 17, 2023 | 46.36 | 46.72 | 46.03 | 46.24 | 211,227 | -0.24(-0.51%) |
Jan 13, 2023 | 45.66 | 46.61 | 45.57 | 46.48 | 160,770 | +0.33(+0.71%) |
Jan 12, 2023 | 46.11 | 46.42 | 45.60 | 46.15 | 238,540 | +0.25(+0.54%) |
Jan 11, 2023 | 46.26 | 46.52 | 45.82 | 45.90 | 281,233 | -0.29(-0.62%) |
Jan 10, 2023 | 45.24 | 46.23 | 45.21 | 46.19 | 193,591 | +1.03(+2.29%) |
Jan 09, 2023 | 45.80 | 46.23 | 45.08 | 45.16 | 164,411 | -0.17(-0.37%) |
Jan 06, 2023 | 44.19 | 45.34 | 44.19 | 45.33 | 177,622 | +1.41(+3.22%) |
Jan 05, 2023 | 44.31 | 44.44 | 43.72 | 43.91 | 225,701 | -0.40(-0.90%) |
Jan 04, 2023 | 43.69 | 44.89 | 43.69 | 44.31 | 302,669 | +0.83(+1.90%) |
Jan 03, 2023 | 43.14 | 43.82 | 42.88 | 43.48 | 271,632 | +0.66(+1.53%) |
Dec 30, 2022 | 43.03 | 43.41 | 42.76 | 42.83 | 249,504 | -0.54(-1.24%) |
Dec 29, 2022 | 42.00 | 43.37 | 41.79 | 43.37 | 149,162 | +1.71(+4.11%) |
Dec 28, 2022 | 42.52 | 42.84 | 41.62 | 41.65 | 92,445 | -0.80(-1.87%) |
Dec 27, 2022 | 42.49 | 42.76 | 41.99 | 42.45 | 129,501 | +0.17(+0.40%) |
Dec 23, 2022 | 42.32 | 42.73 | 41.88 | 42.28 | 190,749 | +0.04(+0.09%) |
Dec 22, 2022 | 42.91 | 42.91 | 41.54 | 42.24 | 171,233 | -0.79(-1.83%) |
Dec 21, 2022 | 42.81 | 43.41 | 42.77 | 43.03 | 263,952 | +0.69(+1.62%) |
Dec 20, 2022 | 42.28 | 43.05 | 42.17 | 42.34 | 306,641 | +0.15(+0.35%) |
Dec 19, 2022 | 42.16 | 42.50 | 41.90 | 42.19 | 251,754 | +0.00(+0.00%) |
Dec 16, 2022 | 40.96 | 42.20 | 40.73 | 42.19 | 902,188 | +0.85(+2.05%) |
Dec 15, 2022 | 41.53 | 42.19 | 40.95 | 41.35 | 303,684 | -1.07(-2.53%) |
Dec 14, 2022 | 43.27 | 43.38 | 42.34 | 42.42 | 324,360 | -0.75(-1.73%) |
Dec 13, 2022 | 43.45 | 44.23 | 42.48 | 43.17 | 293,507 | +0.66(+1.54%) |
Dec 12, 2022 | 41.74 | 42.81 | 41.45 | 42.51 | 195,725 | +0.62(+1.47%) |
Dec 09, 2022 | 42.05 | 42.86 | 41.51 | 41.89 | 132,628 | -0.34(-0.80%) |
Dec 08, 2022 | 42.31 | 42.60 | 41.82 | 42.23 | 136,821 | +0.03(+0.07%) |
Dec 07, 2022 | 41.86 | 42.62 | 41.73 | 42.20 | 99,447 | +0.16(+0.38%) |
Dec 06, 2022 | 42.30 | 42.73 | 41.67 | 42.04 | 100,296 | -0.34(-0.80%) |
Dec 05, 2022 | 43.22 | 43.44 | 41.99 | 42.38 | 149,285 | -1.14(-2.63%) |
Dec 02, 2022 | 42.63 | 43.54 | 42.38 | 43.52 | 197,636 | +0.45(+1.04%) |
Dec 01, 2022 | 43.25 | 43.66 | 42.92 | 43.08 | 116,374 | -0.18(-0.41%) |
Nov 30, 2022 | 42.39 | 43.38 | 41.63 | 43.25 | 232,934 | +0.76(+1.78%) |
Nov 29, 2022 | 42.79 | 43.53 | 42.46 | 42.50 | 92,465 | -0.28(-0.65%) |
Nov 28, 2022 | 43.76 | 43.97 | 42.77 | 42.78 | 175,972 | -1.60(-3.61%) |
Nov 25, 2022 | 44.52 | 44.72 | 43.60 | 44.38 | 85,039 | +0.08(+0.18%) |
Nov 23, 2022 | 43.81 | 44.36 | 43.69 | 44.30 | 98,703 | +0.40(+0.91%) |
Nov 22, 2022 | 43.78 | 44.29 | 43.52 | 43.90 | 94,765 | +0.24(+0.55%) |
Nov 21, 2022 | 42.38 | 43.69 | 41.99 | 43.66 | 147,588 | +1.28(+3.02%) |
Nov 18, 2022 | 43.69 | 43.69 | 42.07 | 42.38 | 119,613 | -0.46(-1.07%) |
Nov 17, 2022 | 42.68 | 43.11 | 42.16 | 42.84 | 104,952 | -0.45(-1.03%) |
Nov 16, 2022 | 43.70 | 43.70 | 43.16 | 43.28 | 97,175 | -0.62(-1.40%) |
Nov 15, 2022 | 44.05 | 44.67 | 43.46 | 43.90 | 127,689 | +0.31(+0.71%) |
Nov 14, 2022 | 43.94 | 44.37 | 43.55 | 43.59 | 262,749 | -0.48(-1.08%) |
Nov 11, 2022 | 43.75 | 44.29 | 43.52 | 44.07 | 155,051 | +0.46(+1.05%) |
Nov 10, 2022 | 42.35 | 44.18 | 42.11 | 43.61 | 179,498 | +2.18(+5.25%) |
Nov 09, 2022 | 41.68 | 42.02 | 41.25 | 41.44 | 164,996 | -0.60(-1.42%) |
Nov 08, 2022 | 42.56 | 42.59 | 41.72 | 42.03 | 142,045 | -0.31(-0.73%) |
Nov 07, 2022 | 41.70 | 42.54 | 41.43 | 42.34 | 129,443 | +0.72(+1.72%) |
Nov 04, 2022 | 40.38 | 41.65 | 40.24 | 41.62 | 122,598 | +1.61(+4.02%) |
Nov 03, 2022 | 40.75 | 40.87 | 39.64 | 40.02 | 134,890 | -1.26(-3.06%) |
Nov 02, 2022 | 41.29 | 42.23 | 41.03 | 41.28 | 215,719 | -0.21(-0.50%) |
Nov 01, 2022 | 41.98 | 42.23 | 41.48 | 41.49 | 135,225 | -0.28(-0.67%) |
Oct 31, 2022 | 41.35 | 42.02 | 41.05 | 41.76 | 213,318 | -0.01(-0.02%) |
Oct 28, 2022 | 39.56 | 41.87 | 39.04 | 41.77 | 312,816 | +2.50(+6.38%) |
Oct 27, 2022 | 39.68 | 39.89 | 38.82 | 39.27 | 163,958 | +0.08(+0.20%) |
Oct 26, 2022 | 38.80 | 39.89 | 38.66 | 39.19 | 159,746 | +0.17(+0.43%) |
Oct 25, 2022 | 38.08 | 39.08 | 37.69 | 39.02 | 202,318 | +0.97(+2.56%) |
Oct 24, 2022 | 37.56 | 38.05 | 37.25 | 38.05 | 140,197 | +0.56(+1.48%) |
Oct 21, 2022 | 36.40 | 37.69 | 36.22 | 37.49 | 147,183 | +1.40(+3.88%) |
Oct 20, 2022 | 37.24 | 37.24 | 35.81 | 36.09 | 129,167 | -1.17(-3.15%) |
Oct 19, 2022 | 37.42 | 37.85 | 36.54 | 37.26 | 178,894 | -0.56(-1.47%) |
Oct 18, 2022 | 38.49 | 38.97 | 37.60 | 37.82 | 177,098 | -0.21(-0.55%) |
Oct 17, 2022 | 37.93 | 38.48 | 37.30 | 38.03 | 150,658 | +0.72(+1.92%) |
Oct 14, 2022 | 38.81 | 39.41 | 37.13 | 37.31 | 266,855 | -1.30(-3.37%) |
Oct 13, 2022 | 35.82 | 38.68 | 35.42 | 38.61 | 286,840 | +2.30(+6.32%) |
Oct 12, 2022 | 35.43 | 36.73 | 35.02 | 36.32 | 307,286 | +0.77(+2.18%) |
Oct 11, 2022 | 34.01 | 35.68 | 33.80 | 35.54 | 329,291 | +1.40(+4.10%) |
Oct 10, 2022 | 33.95 | 34.55 | 33.49 | 34.14 | 185,480 | +0.57(+1.69%) |
Oct 07, 2022 | 34.40 | 34.40 | 33.43 | 33.58 | 339,848 | -1.09(-3.15%) |
Oct 06, 2022 | 34.75 | 35.21 | 34.66 | 34.67 | 192,358 | -0.35(-0.99%) |
Oct 05, 2022 | 34.31 | 35.15 | 34.23 | 35.02 | 169,770 | +0.02(+0.06%) |
Oct 04, 2022 | 33.78 | 35.02 | 33.78 | 35.00 | 188,266 | +1.84(+5.54%) |
Oct 03, 2022 | 33.04 | 33.42 | 32.76 | 33.16 | 230,976 | +0.41(+1.24%) |
Sep 30, 2022 | 32.73 | 33.55 | 32.42 | 32.75 | 272,093 | +0.08(+0.24%) |
Sep 29, 2022 | 32.60 | 32.98 | 32.39 | 32.67 | 219,709 | -0.37(-1.11%) |
Sep 28, 2022 | 31.89 | 33.41 | 31.91 | 33.04 | 279,425 | +1.20(+3.78%) |
Sep 27, 2022 | 32.10 | 32.77 | 31.69 | 31.84 | 311,989 | -0.13(-0.40%) |
Sep 26, 2022 | 31.78 | 32.39 | 31.78 | 31.97 | 310,258 | -0.03(-0.09%) |
Sep 23, 2022 | 31.82 | 32.08 | 31.46 | 32.00 | 209,839 | -0.27(-0.83%) |
Sep 22, 2022 | 32.60 | 32.75 | 31.88 | 32.26 | 169,054 | -0.33(-1.01%) |
Sep 21, 2022 | 32.84 | 33.53 | 32.56 | 32.59 | 150,187 | -0.17(-0.52%) |
Sep 20, 2022 | 32.90 | 33.22 | 32.49 | 32.76 | 129,580 | -0.37(-1.11%) |
Sep 19, 2022 | 32.43 | 33.21 | 32.36 | 33.13 | 177,334 | +0.55(+1.68%) |
Sep 16, 2022 | 32.47 | 32.65 | 31.67 | 32.58 | 507,476 | -0.12(-0.36%) |
Sep 15, 2022 | 32.45 | 33.14 | 32.43 | 32.70 | 141,378 | +0.20(+0.61%) |
Sep 14, 2022 | 32.96 | 33.05 | 32.07 | 32.50 | 249,695 | -0.45(-1.36%) |
Sep 13, 2022 | 33.36 | 33.51 | 32.65 | 32.95 | 239,466 | -1.20(-3.52%) |
Sep 12, 2022 | 33.85 | 34.29 | 33.81 | 34.15 | 299,331 | +0.28(+0.82%) |
Sep 09, 2022 | 33.34 | 33.92 | 32.95 | 33.87 | 149,330 | +1.04(+3.18%) |
Sep 08, 2022 | 32.22 | 33.13 | 31.98 | 32.83 | 171,458 | +0.24(+0.73%) |
Sep 07, 2022 | 31.75 | 32.62 | 31.56 | 32.59 | 197,483 | +0.67(+2.09%) |
Sep 06, 2022 | 32.70 | 33.37 | 31.72 | 31.93 | 200,915 | -0.51(-1.56%) |
Sep 02, 2022 | 32.70 | 33.53 | 32.28 | 32.43 | 278,457 | -0.28(-0.85%) |
Sep 01, 2022 | 32.48 | 32.74 | 31.98 | 32.71 | 173,184 | +0.01(+0.03%) |
Aug 31, 2022 | 33.14 | 33.17 | 32.52 | 32.70 | 227,399 | -0.34(-1.02%) |
Aug 30, 2022 | 33.38 | 33.43 | 32.74 | 33.04 | 144,004 | -0.21(-0.63%) |
Aug 29, 2022 | 33.34 | 33.76 | 32.95 | 33.25 | 279,717 | -0.48(-1.41%) |
Aug 26, 2022 | 35.09 | 35.37 | 33.72 | 33.72 | 164,498 | -1.19(-3.41%) |
Aug 25, 2022 | 34.52 | 35.00 | 34.04 | 34.91 | 259,805 | +0.44(+1.27%) |
Aug 24, 2022 | 34.15 | 34.75 | 34.15 | 34.48 | 95,754 | +0.09(+0.26%) |
Aug 23, 2022 | 34.80 | 35.37 | 34.37 | 34.39 | 123,417 | -0.49(-1.39%) |
Aug 22, 2022 | 35.82 | 35.82 | 34.67 | 34.87 | 218,207 | -1.39(-3.83%) |
Aug 19, 2022 | 36.42 | 36.92 | 36.17 | 36.26 | 184,893 | -0.58(-1.56%) |
Aug 18, 2022 | 36.46 | 36.91 | 36.20 | 36.84 | 125,533 | +0.29(+0.79%) |
Aug 17, 2022 | 36.40 | 36.97 | 36.37 | 36.55 | 160,251 | -0.38(-1.02%) |
Aug 16, 2022 | 36.09 | 37.16 | 36.09 | 36.93 | 155,126 | +0.64(+1.78%) |
Aug 15, 2022 | 35.70 | 36.28 | 35.41 | 36.28 | 187,045 | +0.17(+0.47%) |
Aug 12, 2022 | 36.15 | 36.27 | 35.67 | 36.11 | 213,480 | +0.44(+1.22%) |
Aug 11, 2022 | 35.65 | 36.09 | 35.55 | 35.68 | 428,684 | +0.42(+1.18%) |
Aug 10, 2022 | 34.72 | 35.81 | 34.45 | 35.26 | 312,351 | +0.95(+2.78%) |
Aug 09, 2022 | 33.87 | 34.34 | 33.35 | 34.31 | 215,220 | +0.46(+1.35%) |
Aug 08, 2022 | 33.93 | 34.58 | 33.64 | 33.85 | 221,105 | -0.08(-0.23%) |
Aug 05, 2022 | 34.29 | 34.54 | 33.67 | 33.93 | 265,246 | -0.29(-0.84%) |
Aug 04, 2022 | 33.88 | 34.45 | 33.47 | 34.22 | 451,055 | +0.52(+1.53%) |
Aug 03, 2022 | 33.79 | 34.06 | 33.46 | 33.70 | 433,869 | +0.12(+0.35%) |
Aug 02, 2022 | 32.93 | 33.87 | 32.74 | 33.58 | 565,788 | +0.57(+1.71%) |
Aug 01, 2022 | 33.45 | 33.73 | 32.81 | 33.02 | 408,370 | -0.44(-1.31%) |
Jul 29, 2022 | 33.73 | 34.57 | 33.35 | 33.45 | 437,736 | -0.28(-0.82%) |
Jul 28, 2022 | 38.84 | 38.85 | 30.91 | 33.73 | 1,752,571 | -9.05(-21.15%) |
Jul 27, 2022 | 41.72 | 42.94 | 41.59 | 42.78 | 168,512 | +1.41(+3.41%) |
Jul 26, 2022 | 41.26 | 42.16 | 41.16 | 41.37 | 133,373 | -0.45(-1.07%) |
Jul 25, 2022 | 41.49 | 41.99 | 41.07 | 41.82 | 155,961 | +0.56(+1.35%) |
Jul 22, 2022 | 41.84 | 42.12 | 40.37 | 41.26 | 152,778 | -0.61(-1.45%) |
Jul 21, 2022 | 41.31 | 41.90 | 41.04 | 41.87 | 183,102 | +0.31(+0.74%) |
Jul 20, 2022 | 40.81 | 41.70 | 40.42 | 41.56 | 80,110 | +0.53(+1.28%) |
Jul 19, 2022 | 39.66 | 41.09 | 39.61 | 41.03 | 209,186 | +2.01(+5.16%) |
Jul 18, 2022 | 39.36 | 39.95 | 37.73 | 39.02 | 160,330 | +0.06(+0.15%) |
Jul 15, 2022 | 38.90 | 39.32 | 38.31 | 38.96 | 157,622 | +1.02(+2.69%) |
Jul 14, 2022 | 38.32 | 38.70 | 37.83 | 37.94 | 209,004 | -1.35(-3.43%) |
Jul 13, 2022 | 39.62 | 39.68 | 38.97 | 39.29 | 166,211 | -0.85(-2.13%) |
Jul 12, 2022 | 40.05 | 40.52 | 39.79 | 40.14 | 305,333 | -0.12(-0.30%) |
Jul 11, 2022 | 40.20 | 40.72 | 40.02 | 40.26 | 337,207 | -0.48(-1.17%) |
Jul 08, 2022 | 40.72 | 41.35 | 40.30 | 40.74 | 366,212 | +0.21(+0.51%) |
Jul 07, 2022 | 40.19 | 41.47 | 40.19 | 40.53 | 475,427 | +0.10(+0.25%) |
Jul 06, 2022 | 41.03 | 41.56 | 40.36 | 40.43 | 326,050 | -0.45(-1.09%) |
Jul 05, 2022 | 39.37 | 41.00 | 38.80 | 40.88 | 337,399 | +0.58(+1.43%) |
Jul 01, 2022 | 38.43 | 40.49 | 37.78 | 40.30 | 306,645 | +1.93(+5.04%) |
Jun 30, 2022 | 38.05 | 39.00 | 37.37 | 38.37 | 213,535 | -0.47(-1.20%) |
Jun 29, 2022 | 38.88 | 39.15 | 38.15 | 38.83 | 130,462 | -0.08(-0.20%) |
Jun 28, 2022 | 39.54 | 40.30 | 38.89 | 38.91 | 238,922 | -0.47(-1.18%) |
Jun 27, 2022 | 39.72 | 39.76 | 38.85 | 39.38 | 165,753 | +0.04(+0.10%) |
Jun 24, 2022 | 38.02 | 39.93 | 37.87 | 39.34 | 365,090 | +1.53(+4.04%) |
Jun 23, 2022 | 37.54 | 37.90 | 36.78 | 37.81 | 184,430 | +0.20(+0.53%) |
Jun 22, 2022 | 37.03 | 37.92 | 36.94 | 37.61 | 189,986 | -0.06(-0.16%) |
Jun 21, 2022 | 38.21 | 38.51 | 37.63 | 37.67 | 213,396 | +0.32(+0.85%) |
Jun 17, 2022 | 37.24 | 37.93 | 36.73 | 37.35 | 437,187 | +0.49(+1.32%) |
Jun 16, 2022 | 36.73 | 37.15 | 36.12 | 36.87 | 310,340 | -0.51(-1.35%) |
Jun 15, 2022 | 37.18 | 38.34 | 36.65 | 37.37 | 306,545 | +0.57(+1.54%) |
Jun 14, 2022 | 36.96 | 38.51 | 36.32 | 36.81 | 339,883 | +0.12(+0.32%) |
Jun 13, 2022 | 37.19 | 37.80 | 36.42 | 36.69 | 297,753 | -1.51(-3.95%) |
Jun 10, 2022 | 38.45 | 39.13 | 37.81 | 38.20 | 186,730 | -1.13(-2.88%) |
Jun 09, 2022 | 40.77 | 41.44 | 39.20 | 39.33 | 222,064 | -1.63(-3.97%) |
Jun 08, 2022 | 40.87 | 41.43 | 40.52 | 40.95 | 173,684 | -0.38(-0.91%) |
Jun 07, 2022 | 40.90 | 41.68 | 40.79 | 41.33 | 117,481 | -0.19(-0.45%) |
Jun 06, 2022 | 41.24 | 42.02 | 40.97 | 41.52 | 209,209 | +0.83(+2.05%) |
Jun 03, 2022 | 40.77 | 40.77 | 40.18 | 40.69 | 114,973 | -0.43(-1.04%) |
Jun 02, 2022 | 40.34 | 41.47 | 40.26 | 41.11 | 145,622 | +0.62(+1.54%) |
Jun 01, 2022 | 41.31 | 41.31 | 40.05 | 40.49 | 148,534 | -0.70(-1.71%) |
May 31, 2022 | 40.78 | 41.58 | 40.32 | 41.19 | 449,615 | -0.03(-0.07%) |
May 27, 2022 | 40.35 | 41.23 | 40.29 | 41.22 | 150,269 | +0.95(+2.36%) |
May 26, 2022 | 39.51 | 40.35 | 39.15 | 40.27 | 234,902 | +1.23(+3.15%) |
May 25, 2022 | 38.13 | 39.31 | 37.81 | 39.04 | 236,973 | +0.87(+2.28%) |
May 24, 2022 | 38.35 | 38.59 | 37.11 | 38.17 | 214,904 | -0.53(-1.36%) |
May 23, 2022 | 37.39 | 39.06 | 37.30 | 38.70 | 303,637 | +2.08(+5.68%) |
May 20, 2022 | 37.31 | 37.56 | 35.69 | 36.62 | 232,593 | -0.14(-0.38%) |
May 19, 2022 | 37.15 | 37.73 | 36.65 | 36.75 | 316,171 | -1.01(-2.68%) |
May 18, 2022 | 38.52 | 38.99 | 37.23 | 37.76 | 258,360 | -1.57(-3.98%) |
May 17, 2022 | 39.06 | 39.53 | 38.68 | 39.33 | 160,646 | +1.25(+3.28%) |
May 16, 2022 | 38.81 | 38.85 | 37.72 | 38.08 | 262,524 | -0.99(-2.54%) |
May 13, 2022 | 39.11 | 39.67 | 38.51 | 39.07 | 192,472 | +0.56(+1.47%) |
May 12, 2022 | 38.00 | 38.75 | 37.50 | 38.51 | 269,308 | +0.28(+0.73%) |
May 11, 2022 | 38.43 | 39.63 | 37.95 | 38.23 | 201,538 | -0.11(-0.28%) |
May 10, 2022 | 39.85 | 41.33 | 37.47 | 38.34 | 342,520 | -0.81(-2.08%) |
May 09, 2022 | 39.96 | 40.88 | 38.90 | 39.15 | 306,953 | -1.53(-3.75%) |
May 06, 2022 | 41.71 | 41.71 | 40.20 | 40.68 | 236,678 | -1.10(-2.63%) |
May 05, 2022 | 43.11 | 43.27 | 41.36 | 41.78 | 225,312 | -1.94(-4.44%) |
May 04, 2022 | 42.74 | 43.93 | 41.57 | 43.72 | 307,173 | +1.14(+2.68%) |
May 03, 2022 | 42.82 | 43.59 | 42.26 | 42.58 | 405,496 | -0.37(-0.85%) |