Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 41.27 | 42.12 | 41.25 | 42.04 | 139,591 | +0.62(+1.50%) |
Apr 27, 2023 | 41.08 | 41.52 | 40.70 | 41.42 | 21,604 | +0.63(+1.54%) |
Apr 26, 2023 | 40.91 | 41.11 | 40.67 | 40.79 | 12,489 | -0.10(-0.24%) |
Apr 25, 2023 | 41.49 | 41.56 | 40.83 | 40.89 | 27,280 | -0.97(-2.31%) |
Apr 24, 2023 | 41.96 | 42.18 | 41.67 | 41.86 | 30,109 | -0.17(-0.40%) |
Apr 21, 2023 | 41.93 | 42.03 | 41.80 | 42.03 | 24,326 | +0.23(+0.54%) |
Apr 20, 2023 | 41.59 | 41.93 | 41.52 | 41.80 | 22,286 | -0.14(-0.33%) |
Apr 19, 2023 | 42.00 | 42.11 | 41.66 | 41.94 | 28,895 | -0.33(-0.78%) |
Apr 18, 2023 | 42.41 | 42.45 | 42.04 | 42.27 | 21,436 | -0.04(-0.09%) |
Apr 17, 2023 | 42.11 | 42.32 | 42.00 | 42.31 | 28,051 | +0.33(+0.78%) |
Apr 14, 2023 | 42.04 | 42.39 | 41.66 | 41.98 | 25,834 | +0.02(+0.05%) |
Apr 13, 2023 | 41.20 | 42.10 | 41.16 | 41.96 | 27,097 | +1.06(+2.59%) |
Apr 12, 2023 | 41.71 | 41.89 | 40.88 | 40.90 | 16,024 | -0.39(-0.94%) |
Apr 11, 2023 | 41.00 | 41.41 | 40.91 | 41.29 | 14,731 | +0.55(+1.35%) |
Apr 10, 2023 | 40.36 | 40.74 | 40.31 | 40.74 | 10,429 | +0.08(+0.20%) |
Apr 06, 2023 | 40.42 | 40.78 | 40.29 | 40.66 | 30,489 | +0.16(+0.39%) |
Apr 05, 2023 | 40.86 | 40.91 | 40.37 | 40.50 | 15,831 | -0.60(-1.46%) |
Apr 04, 2023 | 41.55 | 41.62 | 40.98 | 41.10 | 45,035 | -0.31(-0.75%) |
Apr 03, 2023 | 41.44 | 41.54 | 41.10 | 41.41 | 34,703 | -0.21(-0.50%) |
Mar 31, 2023 | 41.16 | 41.69 | 41.16 | 41.62 | 71,612 | +0.67(+1.63%) |
Mar 30, 2023 | 41.02 | 41.28 | 40.86 | 40.95 | 33,448 | +0.24(+0.59%) |
Mar 29, 2023 | 40.43 | 40.76 | 40.40 | 40.71 | 61,437 | +0.70(+1.75%) |
Mar 28, 2023 | 40.21 | 40.25 | 39.90 | 40.02 | 19,365 | -0.26(-0.64%) |
Mar 27, 2023 | 40.27 | 40.41 | 40.05 | 40.27 | 46,235 | +0.25(+0.62%) |
Mar 24, 2023 | 39.87 | 40.02 | 39.38 | 40.02 | 48,665 | -0.17(-0.42%) |
Mar 23, 2023 | 40.32 | 41.05 | 39.88 | 40.19 | 117,599 | -0.29(-0.72%) |
Mar 22, 2023 | 41.33 | 41.68 | 40.40 | 40.48 | 43,629 | -0.87(-2.10%) |
Mar 21, 2023 | 40.87 | 41.42 | 40.74 | 41.35 | 66,021 | +1.12(+2.78%) |
Mar 20, 2023 | 39.96 | 40.60 | 39.85 | 40.23 | 24,111 | +0.31(+0.78%) |
Mar 17, 2023 | 40.18 | 40.28 | 39.73 | 39.93 | 27,138 | -0.54(-1.33%) |
Mar 16, 2023 | 39.65 | 40.50 | 39.35 | 40.46 | 30,926 | +0.56(+1.40%) |
Mar 15, 2023 | 39.49 | 39.97 | 39.32 | 39.91 | 34,038 | -0.69(-1.70%) |
Mar 14, 2023 | 40.14 | 40.75 | 40.09 | 40.59 | 32,148 | +1.25(+3.17%) |
Mar 13, 2023 | 39.85 | 39.97 | 38.92 | 39.35 | 66,392 | -1.11(-2.74%) |
Mar 10, 2023 | 41.48 | 41.48 | 40.16 | 40.45 | 77,809 | -1.24(-2.97%) |
Mar 09, 2023 | 42.63 | 43.08 | 41.69 | 41.69 | 44,288 | -0.94(-2.20%) |
Mar 08, 2023 | 42.33 | 42.68 | 42.23 | 42.63 | 29,697 | +0.31(+0.73%) |
Mar 07, 2023 | 43.24 | 43.25 | 42.32 | 42.32 | 19,165 | -0.96(-2.22%) |
Mar 06, 2023 | 43.43 | 43.77 | 43.21 | 43.28 | 30,557 | -0.11(-0.24%) |
Mar 03, 2023 | 42.69 | 43.43 | 42.69 | 43.39 | 32,212 | +0.92(+2.18%) |
Mar 02, 2023 | 41.99 | 42.52 | 41.91 | 42.46 | 34,249 | +0.19(+0.45%) |
Mar 01, 2023 | 42.24 | 42.37 | 41.96 | 42.27 | 27,359 | -0.01(-0.02%) |
Feb 28, 2023 | 41.96 | 42.55 | 41.96 | 42.28 | 24,154 | +0.26(+0.62%) |
Feb 27, 2023 | 42.27 | 42.39 | 41.93 | 42.02 | 29,141 | +0.18(+0.43%) |
Feb 24, 2023 | 41.71 | 41.95 | 41.51 | 41.84 | 42,618 | -0.60(-1.41%) |
Feb 23, 2023 | 42.47 | 42.58 | 41.84 | 42.44 | 36,691 | +0.31(+0.73%) |
Feb 22, 2023 | 42.06 | 42.38 | 41.88 | 42.13 | 29,885 | +0.07(+0.17%) |
Feb 21, 2023 | 42.32 | 42.50 | 42.04 | 42.06 | 53,023 | -0.92(-2.14%) |
Feb 17, 2023 | 43.01 | 43.03 | 42.50 | 42.98 | 54,691 | -0.38(-0.88%) |
Feb 16, 2023 | 43.48 | 44.04 | 43.36 | 43.36 | 39,947 | -0.79(-1.79%) |
Feb 15, 2023 | 43.33 | 44.15 | 43.26 | 44.15 | 23,015 | +0.47(+1.07%) |
Feb 14, 2023 | 43.40 | 44.16 | 43.21 | 43.68 | 76,535 | +0.05(+0.11%) |
Feb 13, 2023 | 43.51 | 43.80 | 43.27 | 43.63 | 48,340 | -0.09(-0.21%) |
Feb 10, 2023 | 43.54 | 43.87 | 43.32 | 43.72 | 26,529 | +0.01(+0.02%) |
Feb 09, 2023 | 44.63 | 44.72 | 43.60 | 43.71 | 55,373 | -0.44(-1.00%) |
Feb 08, 2023 | 44.74 | 44.74 | 44.11 | 44.15 | 19,994 | -0.90(-2.00%) |
Feb 07, 2023 | 44.29 | 45.18 | 44.22 | 45.05 | 39,845 | +0.63(+1.42%) |
Feb 06, 2023 | 44.87 | 44.87 | 44.23 | 44.42 | 25,156 | -0.96(-2.11%) |
Feb 03, 2023 | 45.27 | 46.03 | 45.11 | 45.38 | 80,826 | -0.62(-1.35%) |
Feb 02, 2023 | 45.64 | 46.54 | 45.64 | 46.00 | 38,126 | +1.10(+2.45%) |
Feb 01, 2023 | 44.10 | 45.20 | 43.88 | 44.90 | 70,643 | +0.71(+1.61%) |
Jan 31, 2023 | 43.55 | 44.19 | 43.55 | 44.19 | 32,071 | +0.65(+1.49%) |
Jan 30, 2023 | 44.00 | 44.03 | 43.49 | 43.54 | 191,222 | -0.82(-1.85%) |
Jan 27, 2023 | 43.67 | 44.56 | 43.67 | 44.36 | 59,910 | +0.61(+1.39%) |
Jan 26, 2023 | 43.88 | 44.09 | 43.14 | 43.75 | 49,693 | +0.34(+0.78%) |
Jan 25, 2023 | 42.58 | 43.41 | 42.29 | 43.41 | 86,236 | +0.23(+0.53%) |
Jan 24, 2023 | 43.12 | 43.60 | 42.24 | 43.18 | 41,671 | -0.24(-0.55%) |
Jan 23, 2023 | 42.78 | 43.50 | 42.78 | 43.42 | 260,815 | +0.70(+1.64%) |
Jan 20, 2023 | 41.89 | 42.75 | 41.64 | 42.72 | 132,478 | +1.11(+2.66%) |
Jan 19, 2023 | 41.49 | 41.83 | 41.30 | 41.61 | 192,350 | -0.45(-1.07%) |
Jan 18, 2023 | 42.87 | 43.16 | 42.04 | 42.06 | 40,231 | -0.59(-1.38%) |
Jan 17, 2023 | 42.45 | 42.79 | 42.30 | 42.65 | 220,805 | +0.02(+0.05%) |
Jan 13, 2023 | 42.17 | 42.70 | 42.14 | 42.63 | 20,141 | +0.11(+0.26%) |
Jan 12, 2023 | 42.15 | 42.54 | 41.77 | 42.52 | 31,744 | +0.40(+0.95%) |
Jan 11, 2023 | 41.72 | 42.12 | 41.59 | 42.12 | 50,074 | +0.47(+1.13%) |
Jan 10, 2023 | 41.19 | 41.65 | 41.01 | 41.65 | 32,117 | +0.34(+0.82%) |
Jan 09, 2023 | 41.13 | 41.60 | 41.04 | 41.31 | 42,761 | +0.51(+1.25%) |
Jan 06, 2023 | 39.92 | 40.86 | 39.61 | 40.80 | 61,366 | +1.23(+3.11%) |
Jan 05, 2023 | 39.97 | 40.19 | 39.51 | 39.57 | 24,618 | -0.68(-1.69%) |
Jan 04, 2023 | 39.60 | 40.38 | 39.60 | 40.25 | 89,136 | +1.08(+2.75%) |
Jan 03, 2023 | 39.57 | 40.22 | 38.92 | 39.18 | 63,344 | -0.04(-0.10%) |
Dec 30, 2022 | 38.83 | 39.25 | 38.75 | 39.22 | 147,687 | -0.04(-0.10%) |
Dec 29, 2022 | 38.43 | 39.30 | 38.43 | 39.26 | 172,725 | +1.20(+3.15%) |
Dec 28, 2022 | 38.38 | 38.71 | 37.99 | 38.06 | 108,307 | -0.39(-1.01%) |
Dec 27, 2022 | 38.32 | 38.64 | 38.12 | 38.45 | 105,704 | -0.05(-0.13%) |
Dec 23, 2022 | 38.02 | 38.50 | 37.89 | 38.50 | 48,042 | +0.30(+0.78%) |
Dec 22, 2022 | 38.29 | 38.29 | 37.51 | 38.20 | 70,331 | -0.50(-1.29%) |
Dec 21, 2022 | 38.51 | 38.88 | 38.36 | 38.70 | 141,426 | +0.29(+0.75%) |
Dec 20, 2022 | 37.97 | 38.48 | 37.96 | 38.41 | 56,035 | +0.29(+0.76%) |
Dec 19, 2022 | 38.58 | 38.58 | 37.97 | 38.12 | 74,796 | -0.43(-1.11%) |
Dec 16, 2022 | 38.70 | 39.02 | 38.27 | 38.55 | 57,600 | -0.35(-0.90%) |
Dec 15, 2022 | 39.87 | 39.90 | 38.82 | 38.90 | 72,054 | -1.63(-4.02%) |
Dec 14, 2022 | 40.70 | 41.07 | 40.16 | 40.52 | 56,958 | -0.25(-0.61%) |
Dec 13, 2022 | 41.79 | 41.99 | 40.56 | 40.77 | 56,585 | +0.30(+0.74%) |
Dec 12, 2022 | 39.86 | 40.52 | 39.77 | 40.47 | 86,135 | +0.67(+1.68%) |
Dec 09, 2022 | 39.73 | 40.15 | 39.73 | 39.81 | 18,401 | -0.19(-0.47%) |
Dec 08, 2022 | 39.80 | 40.31 | 39.69 | 40.00 | 49,438 | +0.32(+0.81%) |
Dec 07, 2022 | 39.60 | 39.85 | 39.23 | 39.68 | 54,727 | -0.16(-0.40%) |
Dec 06, 2022 | 40.74 | 40.81 | 39.50 | 39.84 | 98,490 | -0.84(-2.06%) |
Dec 05, 2022 | 41.25 | 41.38 | 40.52 | 40.67 | 106,651 | -0.89(-2.14%) |
Dec 02, 2022 | 41.12 | 41.72 | 41.05 | 41.56 | 106,911 | +0.03(+0.07%) |
Dec 01, 2022 | 41.63 | 41.93 | 41.24 | 41.53 | 27,202 | +0.26(+0.63%) |
Nov 30, 2022 | 40.05 | 41.34 | 39.87 | 41.27 | 56,373 | +1.35(+3.38%) |
Nov 29, 2022 | 39.77 | 40.19 | 39.67 | 39.93 | 80,542 | +0.09(+0.23%) |
Nov 28, 2022 | 40.18 | 40.58 | 39.71 | 39.84 | 70,588 | -0.61(-1.51%) |
Nov 25, 2022 | 40.42 | 40.51 | 40.30 | 40.44 | 152,855 | +0.05(+0.12%) |
Nov 23, 2022 | 40.02 | 40.40 | 39.87 | 40.39 | 25,802 | +0.28(+0.70%) |
Nov 22, 2022 | 39.77 | 40.11 | 39.31 | 40.11 | 62,917 | +0.37(+0.93%) |
Nov 21, 2022 | 39.96 | 40.10 | 39.51 | 39.75 | 28,800 | -0.49(-1.22%) |
Nov 18, 2022 | 40.65 | 40.83 | 40.06 | 40.23 | 31,073 | +0.14(+0.35%) |
Nov 17, 2022 | 40.03 | 40.25 | 39.63 | 40.09 | 174,820 | -0.50(-1.23%) |
Nov 16, 2022 | 41.73 | 41.73 | 40.53 | 40.59 | 27,841 | -1.31(-3.12%) |
Nov 15, 2022 | 42.35 | 42.68 | 41.62 | 41.90 | 70,795 | +0.49(+1.18%) |
Nov 14, 2022 | 41.64 | 42.07 | 41.41 | 41.41 | 55,972 | -0.74(-1.76%) |
Nov 11, 2022 | 41.04 | 42.33 | 41.04 | 42.15 | 255,888 | +1.45(+3.56%) |
Nov 10, 2022 | 39.86 | 40.76 | 39.86 | 40.70 | 148,291 | +2.73(+7.18%) |
Nov 09, 2022 | 38.74 | 38.74 | 37.93 | 37.98 | 38,533 | -1.31(-3.34%) |
Nov 08, 2022 | 38.94 | 39.94 | 38.86 | 39.29 | 31,319 | +0.48(+1.25%) |
Nov 07, 2022 | 38.69 | 39.01 | 38.26 | 38.81 | 67,684 | +0.53(+1.38%) |
Nov 04, 2022 | 38.50 | 38.70 | 37.76 | 38.28 | 52,975 | +0.54(+1.43%) |
Nov 03, 2022 | 38.60 | 38.60 | 37.71 | 37.74 | 47,657 | -1.60(-4.06%) |
Nov 02, 2022 | 40.95 | 40.99 | 39.29 | 39.34 | 110,792 | -1.71(-4.16%) |
Nov 01, 2022 | 41.45 | 41.65 | 40.81 | 41.04 | 42,689 | +0.15(+0.37%) |
Oct 31, 2022 | 41.08 | 41.08 | 40.62 | 40.89 | 48,434 | -0.41(-0.99%) |
Oct 28, 2022 | 40.46 | 41.39 | 40.42 | 41.30 | 38,259 | +0.59(+1.45%) |
Oct 27, 2022 | 40.59 | 41.11 | 40.41 | 40.71 | 37,584 | +0.02(+0.05%) |
Oct 26, 2022 | 40.22 | 41.46 | 40.22 | 40.69 | 40,308 | +0.38(+0.94%) |
Oct 25, 2022 | 39.20 | 40.36 | 39.20 | 40.31 | 48,931 | +1.29(+3.30%) |
Oct 24, 2022 | 39.07 | 39.16 | 38.44 | 39.03 | 50,684 | +0.01(+0.03%) |
Oct 21, 2022 | 38.35 | 39.03 | 37.96 | 39.02 | 53,819 | +0.50(+1.30%) |
Oct 20, 2022 | 38.58 | 39.29 | 38.31 | 38.52 | 61,762 | -0.06(-0.16%) |
Oct 19, 2022 | 38.97 | 39.23 | 38.33 | 38.58 | 34,291 | -0.93(-2.35%) |
Oct 18, 2022 | 39.80 | 40.05 | 39.06 | 39.51 | 62,989 | +0.68(+1.75%) |
Oct 17, 2022 | 38.40 | 39.11 | 38.40 | 38.83 | 42,435 | +1.26(+3.35%) |
Oct 14, 2022 | 38.80 | 39.16 | 37.50 | 37.57 | 25,430 | -0.85(-2.21%) |
Oct 13, 2022 | 36.59 | 38.57 | 36.51 | 38.42 | 71,127 | +0.61(+1.61%) |
Oct 12, 2022 | 37.64 | 38.12 | 37.37 | 37.81 | 70,043 | +0.10(+0.26%) |
Oct 11, 2022 | 38.22 | 38.38 | 37.31 | 37.71 | 102,688 | -0.74(-1.92%) |
Oct 10, 2022 | 39.09 | 39.09 | 38.08 | 38.45 | 110,309 | -0.56(-1.43%) |
Oct 07, 2022 | 39.35 | 39.51 | 38.80 | 39.01 | 56,444 | -0.97(-2.42%) |
Oct 06, 2022 | 40.15 | 40.60 | 39.98 | 39.98 | 42,065 | -0.42(-1.04%) |
Oct 05, 2022 | 39.84 | 40.64 | 39.73 | 40.39 | 27,440 | -0.11(-0.27%) |
Oct 04, 2022 | 39.56 | 40.56 | 39.56 | 40.50 | 32,932 | +1.91(+4.94%) |
Oct 03, 2022 | 38.03 | 38.87 | 37.66 | 38.60 | 77,096 | +0.89(+2.36%) |
Sep 30, 2022 | 37.85 | 38.61 | 37.64 | 37.71 | 30,568 | -0.19(-0.50%) |
Sep 29, 2022 | 37.98 | 38.18 | 37.55 | 37.90 | 42,895 | -0.74(-1.91%) |
Sep 28, 2022 | 37.49 | 38.79 | 37.49 | 38.64 | 57,600 | +1.01(+2.68%) |
Sep 27, 2022 | 38.07 | 38.58 | 37.31 | 37.63 | 40,184 | +0.10(+0.27%) |
Sep 26, 2022 | 38.24 | 38.68 | 37.46 | 37.53 | 62,217 | -0.81(-2.11%) |
Sep 23, 2022 | 38.46 | 38.61 | 37.91 | 38.34 | 63,013 | -0.81(-2.07%) |
Sep 22, 2022 | 40.03 | 40.03 | 38.94 | 39.15 | 57,979 | -0.99(-2.46%) |
Sep 21, 2022 | 40.80 | 41.51 | 40.10 | 40.13 | 60,136 | -0.53(-1.30%) |
Sep 20, 2022 | 40.79 | 41.03 | 40.45 | 40.66 | 96,485 | -0.58(-1.40%) |
Sep 19, 2022 | 40.73 | 41.32 | 40.73 | 41.24 | 73,396 | -0.01(-0.02%) |
Sep 16, 2022 | 41.39 | 41.47 | 40.88 | 41.25 | 61,179 | -0.93(-2.20%) |
Sep 15, 2022 | 42.20 | 43.17 | 42.06 | 42.18 | 29,836 | -0.42(-0.98%) |
Sep 14, 2022 | 42.48 | 42.71 | 42.18 | 42.60 | 44,825 | +0.26(+0.61%) |
Sep 13, 2022 | 42.69 | 43.15 | 42.22 | 42.34 | 45,246 | -1.91(-4.31%) |
Sep 12, 2022 | 43.99 | 44.48 | 43.96 | 44.25 | 33,582 | +0.48(+1.10%) |
Sep 09, 2022 | 42.92 | 43.83 | 42.92 | 43.77 | 41,905 | +1.19(+2.79%) |
Sep 08, 2022 | 41.94 | 42.72 | 41.86 | 42.58 | 36,609 | +0.12(+0.28%) |
Sep 07, 2022 | 41.57 | 42.61 | 41.54 | 42.46 | 61,022 | +0.85(+2.04%) |
Sep 06, 2022 | 41.60 | 41.97 | 41.21 | 41.61 | 119,005 | -0.09(-0.22%) |
Sep 02, 2022 | 42.50 | 42.58 | 41.40 | 41.70 | 37,467 | -0.49(-1.16%) |
Sep 01, 2022 | 42.11 | 42.25 | 41.43 | 42.19 | 75,231 | -0.42(-0.98%) |
Aug 31, 2022 | 43.07 | 43.43 | 42.55 | 42.61 | 23,562 | -0.05(-0.12%) |
Aug 30, 2022 | 43.05 | 43.36 | 42.42 | 42.66 | 51,370 | -0.12(-0.28%) |
Aug 29, 2022 | 42.64 | 43.13 | 42.54 | 42.78 | 41,082 | -0.32(-0.74%) |
Aug 26, 2022 | 44.75 | 44.88 | 43.06 | 43.10 | 43,037 | -1.73(-3.85%) |
Aug 25, 2022 | 44.31 | 44.83 | 44.22 | 44.83 | 47,589 | +0.72(+1.63%) |
Aug 24, 2022 | 43.57 | 44.43 | 43.51 | 44.11 | 35,284 | +0.47(+1.08%) |
Aug 23, 2022 | 43.95 | 44.33 | 43.64 | 43.64 | 47,683 | -0.33(-0.75%) |
Aug 22, 2022 | 44.14 | 44.36 | 43.86 | 43.97 | 60,677 | -1.12(-2.48%) |
Aug 19, 2022 | 45.61 | 45.61 | 44.88 | 45.09 | 100,565 | -1.24(-2.67%) |
Aug 18, 2022 | 46.12 | 46.47 | 45.75 | 46.33 | 37,181 | +0.04(+0.09%) |
Aug 17, 2022 | 46.66 | 46.77 | 46.01 | 46.29 | 66,199 | -0.95(-2.01%) |
Aug 16, 2022 | 46.99 | 47.42 | 46.67 | 47.24 | 60,711 | -0.01(-0.02%) |
Aug 15, 2022 | 47.00 | 47.41 | 46.95 | 47.25 | 41,544 | +0.02(+0.04%) |
Aug 12, 2022 | 46.77 | 47.28 | 46.69 | 47.23 | 56,783 | +0.79(+1.70%) |
Aug 11, 2022 | 47.14 | 47.44 | 46.30 | 46.44 | 85,926 | -0.23(-0.49%) |
Aug 10, 2022 | 46.37 | 46.89 | 46.37 | 46.67 | 92,745 | +1.41(+3.11%) |
Aug 09, 2022 | 45.66 | 45.75 | 45.14 | 45.26 | 57,693 | -0.65(-1.41%) |
Aug 08, 2022 | 46.08 | 46.64 | 45.76 | 45.91 | 40,052 | +0.19(+0.42%) |
Aug 05, 2022 | 45.11 | 46.04 | 45.09 | 45.72 | 194,779 | -0.37(-0.80%) |
Aug 04, 2022 | 45.94 | 46.13 | 45.54 | 46.09 | 79,240 | +0.33(+0.72%) |
Aug 03, 2022 | 44.82 | 45.90 | 44.82 | 45.76 | 64,337 | +1.51(+3.41%) |
Aug 02, 2022 | 43.97 | 44.49 | 43.77 | 44.25 | 227,701 | -0.10(-0.23%) |
Aug 01, 2022 | 43.94 | 44.61 | 43.52 | 44.35 | 295,389 | +0.27(+0.61%) |
Jul 29, 2022 | 43.61 | 44.10 | 43.50 | 44.08 | 34,215 | +0.47(+1.08%) |
Jul 28, 2022 | 43.38 | 43.61 | 42.70 | 43.61 | 65,210 | +0.32(+0.74%) |
Jul 27, 2022 | 42.17 | 43.39 | 42.17 | 43.29 | 153,483 | +1.66(+3.98%) |
Jul 26, 2022 | 42.10 | 42.10 | 41.46 | 41.63 | 74,088 | -0.78(-1.84%) |
Jul 25, 2022 | 42.60 | 42.60 | 42.03 | 42.41 | 66,020 | -0.07(-0.16%) |
Jul 22, 2022 | 43.14 | 43.45 | 42.22 | 42.48 | 74,976 | -0.53(-1.23%) |
Jul 21, 2022 | 42.52 | 43.02 | 42.41 | 43.01 | 984,081 | +0.34(+0.80%) |
Jul 20, 2022 | 42.00 | 42.70 | 41.94 | 42.67 | 61,866 | +0.60(+1.42%) |
Jul 19, 2022 | 41.13 | 42.19 | 41.13 | 42.07 | 81,185 | +1.49(+3.67%) |
Jul 18, 2022 | 40.96 | 41.45 | 40.42 | 40.58 | 59,024 | +0.20(+0.49%) |
Jul 15, 2022 | 39.72 | 40.44 | 39.71 | 40.38 | 115,000 | +1.25(+3.19%) |
Jul 14, 2022 | 38.86 | 39.34 | 38.42 | 39.14 | 75,020 | -0.45(-1.14%) |
Jul 13, 2022 | 38.95 | 39.67 | 38.62 | 39.59 | 87,210 | -0.22(-0.55%) |
Jul 12, 2022 | 39.61 | 40.21 | 39.61 | 39.81 | 141,429 | +0.04(+0.10%) |
Jul 11, 2022 | 40.15 | 40.15 | 39.62 | 39.77 | 64,801 | -0.95(-2.33%) |
Jul 08, 2022 | 40.46 | 40.95 | 40.05 | 40.71 | 54,726 | -0.05(-0.12%) |
Jul 07, 2022 | 40.21 | 40.77 | 40.21 | 40.76 | 41,837 | +0.67(+1.67%) |
Jul 06, 2022 | 40.12 | 40.45 | 39.72 | 40.09 | 42,266 | +0.13(+0.32%) |
Jul 05, 2022 | 38.77 | 39.99 | 38.39 | 39.97 | 72,390 | +0.35(+0.88%) |
Jul 01, 2022 | 38.93 | 39.66 | 38.85 | 39.62 | 64,988 | +0.53(+1.35%) |
Jun 30, 2022 | 38.99 | 39.38 | 38.20 | 39.09 | 111,719 | -0.52(-1.31%) |
Jun 29, 2022 | 39.80 | 39.83 | 39.33 | 39.61 | 88,189 | -0.32(-0.80%) |
Jun 28, 2022 | 41.27 | 41.67 | 39.91 | 39.93 | 109,173 | -1.24(-3.01%) |
Jun 27, 2022 | 41.70 | 41.71 | 40.85 | 41.16 | 77,718 | -0.55(-1.32%) |
Jun 24, 2022 | 40.46 | 41.73 | 40.38 | 41.71 | 62,540 | +1.70(+4.24%) |
Jun 23, 2022 | 39.56 | 40.03 | 39.30 | 40.02 | 60,460 | +0.57(+1.44%) |
Jun 22, 2022 | 38.81 | 39.87 | 38.68 | 39.45 | 91,665 | +0.05(+0.13%) |
Jun 21, 2022 | 39.62 | 40.07 | 39.37 | 39.40 | 221,105 | +0.35(+0.90%) |
Jun 17, 2022 | 38.27 | 39.31 | 38.23 | 39.05 | 292,919 | +1.00(+2.63%) |
Jun 16, 2022 | 38.96 | 38.96 | 37.87 | 38.05 | 117,534 | -2.09(-5.20%) |
Jun 15, 2022 | 39.64 | 40.64 | 39.33 | 40.13 | 117,299 | +0.97(+2.47%) |
Jun 14, 2022 | 39.50 | 39.62 | 38.82 | 39.17 | 88,131 | -0.20(-0.51%) |
Jun 13, 2022 | 40.32 | 40.50 | 39.17 | 39.37 | 169,867 | -2.60(-6.19%) |
Jun 10, 2022 | 42.65 | 42.85 | 41.76 | 41.96 | 152,931 | -1.68(-3.85%) |
Jun 09, 2022 | 45.29 | 45.34 | 43.60 | 43.64 | 90,169 | -1.93(-4.23%) |
Jun 08, 2022 | 45.78 | 46.22 | 45.42 | 45.57 | 47,542 | -0.53(-1.15%) |
Jun 07, 2022 | 45.30 | 46.13 | 45.18 | 46.10 | 71,877 | +0.11(+0.24%) |
Jun 06, 2022 | 46.29 | 46.84 | 45.85 | 45.99 | 46,817 | +0.16(+0.35%) |
Jun 03, 2022 | 45.93 | 46.14 | 45.60 | 45.83 | 40,029 | -0.63(-1.35%) |
Jun 02, 2022 | 45.12 | 46.46 | 45.12 | 46.46 | 56,024 | +1.38(+3.06%) |
Jun 01, 2022 | 45.95 | 46.30 | 44.82 | 45.08 | 38,175 | -0.81(-1.76%) |
May 31, 2022 | 46.12 | 46.38 | 45.51 | 45.89 | 86,435 | -0.57(-1.23%) |
May 27, 2022 | 45.63 | 46.52 | 45.63 | 46.46 | 109,910 | +1.15(+2.54%) |
May 26, 2022 | 44.00 | 45.57 | 44.00 | 45.31 | 65,374 | +1.56(+3.56%) |
May 25, 2022 | 42.61 | 43.95 | 42.61 | 43.75 | 45,636 | +0.85(+1.98%) |
May 24, 2022 | 43.62 | 43.62 | 42.39 | 42.90 | 93,468 | -1.38(-3.11%) |
May 23, 2022 | 43.71 | 44.35 | 43.31 | 44.28 | 74,890 | +0.99(+2.28%) |
May 20, 2022 | 43.81 | 43.99 | 42.24 | 43.29 | 60,501 | +0.09(+0.21%) |
May 19, 2022 | 42.05 | 43.71 | 42.05 | 43.20 | 116,268 | +0.78(+1.84%) |
May 18, 2022 | 42.90 | 43.51 | 42.21 | 42.42 | 103,825 | -0.98(-2.26%) |
May 17, 2022 | 42.95 | 43.46 | 42.37 | 43.40 | 61,231 | +1.38(+3.28%) |
May 16, 2022 | 42.41 | 42.61 | 41.79 | 42.02 | 150,665 | -0.69(-1.61%) |
May 13, 2022 | 41.26 | 43.00 | 41.26 | 42.71 | 381,809 | +2.34(+5.79%) |
May 12, 2022 | 39.46 | 40.95 | 39.17 | 40.37 | 173,295 | +0.26(+0.65%) |
May 11, 2022 | 40.93 | 41.68 | 40.00 | 40.11 | 135,032 | -1.13(-2.74%) |
May 10, 2022 | 42.12 | 42.19 | 40.33 | 41.24 | 144,955 | -0.11(-0.27%) |
May 09, 2022 | 42.72 | 42.85 | 41.17 | 41.35 | 182,328 | -2.24(-5.13%) |
May 06, 2022 | 44.72 | 44.72 | 43.13 | 43.59 | 144,471 | -1.53(-3.39%) |
May 05, 2022 | 47.06 | 47.06 | 44.62 | 45.12 | 99,222 | -2.71(-5.66%) |
May 04, 2022 | 46.48 | 47.95 | 45.41 | 47.83 | 68,667 | +1.27(+2.72%) |
May 03, 2022 | 46.58 | 47.12 | 46.24 | 46.56 | 54,882 | -0.01(-0.02%) |