Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 35.60 | 35.90 | 35.59 | 35.86 | 1,367,523 | +0.06(+0.17%) |
Mar 30, 2023 | 35.67 | 35.85 | 35.64 | 35.80 | 2,838,330 | +0.35(+0.99%) |
Mar 29, 2023 | 35.34 | 35.46 | 35.13 | 35.45 | 1,965,669 | +0.57(+1.63%) |
Mar 28, 2023 | 34.82 | 34.89 | 34.70 | 34.88 | 1,891,731 | -0.22(-0.63%) |
Mar 27, 2023 | 34.93 | 35.14 | 34.90 | 35.10 | 2,103,672 | -0.27(-0.76%) |
Mar 24, 2023 | 35.13 | 35.38 | 34.90 | 35.37 | 2,113,589 | +0.35(+1.00%) |
Mar 23, 2023 | 35.22 | 35.34 | 34.94 | 35.02 | 1,905,482 | -0.29(-0.82%) |
Mar 22, 2023 | 35.35 | 35.58 | 35.22 | 35.31 | 1,944,898 | -0.31(-0.87%) |
Mar 21, 2023 | 35.62 | 35.68 | 35.40 | 35.62 | 887,497 | +0.48(+1.37%) |
Mar 20, 2023 | 35.29 | 35.36 | 35.14 | 35.14 | 1,397,818 | +0.07(+0.20%) |
Mar 17, 2023 | 35.11 | 35.29 | 34.90 | 35.07 | 1,168,587 | +0.05(+0.14%) |
Mar 16, 2023 | 34.77 | 35.24 | 34.70 | 35.02 | 3,372,369 | -0.94(-2.61%) |
Mar 15, 2023 | 35.96 | 36.60 | 35.80 | 35.96 | 1,855,811 | -0.41(-1.13%) |
Mar 14, 2023 | 36.38 | 36.46 | 36.24 | 36.37 | 1,503,137 | +0.02(+0.06%) |
Mar 13, 2023 | 35.95 | 36.54 | 35.88 | 36.35 | 2,482,418 | +0.60(+1.68%) |
Mar 10, 2023 | 35.76 | 35.92 | 35.55 | 35.75 | 2,740,652 | +0.62(+1.76%) |
Mar 09, 2023 | 35.19 | 35.27 | 35.09 | 35.13 | 3,673,444 | +0.14(+0.40%) |
Mar 08, 2023 | 35.28 | 35.43 | 34.97 | 34.99 | 4,053,271 | -0.38(-1.07%) |
Mar 07, 2023 | 36.08 | 36.10 | 35.34 | 35.37 | 4,078,107 | -0.90(-2.48%) |
Mar 06, 2023 | 36.31 | 36.36 | 36.10 | 36.27 | 1,064,057 | -0.23(-0.63%) |
Mar 03, 2023 | 36.51 | 36.70 | 36.42 | 36.50 | 783,150 | +0.10(+0.27%) |
Mar 02, 2023 | 36.14 | 36.49 | 36.10 | 36.40 | 1,764,778 | +0.44(+1.22%) |
Mar 01, 2023 | 36.16 | 36.20 | 35.91 | 35.96 | 2,203,566 | -0.09(-0.25%) |
Feb 28, 2023 | 36.51 | 36.53 | 36.04 | 36.05 | 2,760,167 | -0.69(-1.88%) |
Feb 27, 2023 | 36.66 | 36.80 | 36.55 | 36.74 | 2,945,784 | -0.07(-0.19%) |
Feb 24, 2023 | 37.01 | 37.08 | 36.62 | 36.81 | 2,319,618 | -0.87(-2.31%) |
Feb 23, 2023 | 37.44 | 37.75 | 37.34 | 37.68 | 2,267,199 | -0.25(-0.66%) |
Feb 22, 2023 | 38.23 | 38.25 | 37.87 | 37.93 | 2,140,167 | +0.04(+0.11%) |
Feb 21, 2023 | 37.87 | 38.14 | 37.69 | 37.89 | 2,277,738 | +0.01(+0.03%) |
Feb 17, 2023 | 37.67 | 37.89 | 37.45 | 37.88 | 2,022,312 | +0.67(+1.80%) |
Feb 16, 2023 | 37.29 | 37.39 | 37.15 | 37.21 | 2,607,208 | -0.40(-1.06%) |
Feb 15, 2023 | 37.54 | 37.66 | 37.45 | 37.61 | 1,551,058 | -0.23(-0.61%) |
Feb 14, 2023 | 38.00 | 38.03 | 37.72 | 37.84 | 3,284,611 | -0.11(-0.29%) |
Feb 13, 2023 | 37.93 | 38.05 | 37.79 | 37.95 | 1,852,876 | -0.16(-0.42%) |
Feb 10, 2023 | 38.00 | 38.26 | 37.80 | 38.11 | 1,829,867 | -0.26(-0.68%) |
Feb 09, 2023 | 38.75 | 38.87 | 38.11 | 38.37 | 4,677,734 | -0.50(-1.29%) |
Feb 08, 2023 | 38.96 | 39.17 | 37.61 | 38.87 | 1,464,435 | +0.08(+0.21%) |
Feb 07, 2023 | 38.48 | 38.83 | 38.40 | 38.79 | 1,597,378 | +0.44(+1.15%) |
Feb 06, 2023 | 38.24 | 38.40 | 38.11 | 38.35 | 2,618,585 | +0.24(+0.63%) |
Feb 03, 2023 | 38.20 | 38.50 | 38.00 | 38.11 | 1,719,516 | +0.45(+1.19%) |
Feb 02, 2023 | 37.86 | 37.91 | 37.30 | 37.66 | 3,184,061 | -0.66(-1.72%) |
Feb 01, 2023 | 38.23 | 38.80 | 37.70 | 38.32 | 2,528,276 | -0.83(-2.12%) |
Jan 31, 2023 | 38.60 | 39.15 | 38.43 | 39.15 | 1,041,793 | +0.24(+0.62%) |
Jan 30, 2023 | 39.06 | 39.16 | 38.90 | 38.91 | 1,961,198 | -0.38(-0.97%) |
Jan 27, 2023 | 39.18 | 39.42 | 39.12 | 39.29 | 1,469,955 | -0.09(-0.23%) |
Jan 26, 2023 | 39.93 | 39.96 | 39.18 | 39.38 | 1,099,742 | -0.67(-1.67%) |
Jan 25, 2023 | 39.91 | 40.14 | 39.58 | 40.05 | 2,293,760 | +0.10(+0.25%) |
Jan 24, 2023 | 39.75 | 40.14 | 39.69 | 39.95 | 2,052,579 | -0.23(-0.57%) |
Jan 23, 2023 | 39.92 | 40.19 | 39.90 | 40.18 | 1,855,726 | +0.14(+0.35%) |
Jan 20, 2023 | 39.98 | 40.04 | 39.76 | 40.04 | 1,183,281 | -0.19(-0.47%) |
Jan 19, 2023 | 40.39 | 40.43 | 40.07 | 40.23 | 1,122,557 | +0.50(+1.26%) |
Jan 18, 2023 | 40.83 | 40.84 | 39.25 | 39.73 | 1,641,188 | -0.18(-0.45%) |
Jan 17, 2023 | 40.04 | 40.13 | 39.82 | 39.91 | 2,858,669 | +0.48(+1.22%) |
Jan 13, 2023 | 39.20 | 39.45 | 39.14 | 39.43 | 2,198,289 | +0.60(+1.55%) |
Jan 12, 2023 | 38.80 | 39.02 | 38.55 | 38.83 | 1,610,271 | -0.19(-0.49%) |
Jan 11, 2023 | 39.14 | 39.22 | 38.95 | 39.02 | 1,845,807 | -0.54(-1.37%) |
Jan 10, 2023 | 39.52 | 39.90 | 39.49 | 39.56 | 904,941 | +0.18(+0.46%) |
Jan 09, 2023 | 39.85 | 39.92 | 39.36 | 39.38 | 1,896,968 | -0.20(-0.51%) |
Jan 06, 2023 | 39.03 | 39.74 | 38.83 | 39.58 | 781,149 | +0.64(+1.64%) |
Jan 05, 2023 | 39.11 | 39.11 | 38.75 | 38.94 | 1,127,414 | -0.95(-2.38%) |
Jan 04, 2023 | 40.08 | 40.14 | 39.81 | 39.89 | 1,618,293 | +0.62(+1.58%) |
Jan 03, 2023 | 39.27 | 39.53 | 38.90 | 39.27 | 2,239,452 | +0.12(+0.31%) |
Dec 30, 2022 | 39.56 | 39.62 | 39.07 | 39.15 | 1,068,575 | -0.44(-1.10%) |
Dec 29, 2022 | 39.67 | 39.78 | 39.57 | 39.59 | 2,651,602 | +0.41(+1.06%) |
Dec 28, 2022 | 39.41 | 39.61 | 39.11 | 39.17 | 1,723,880 | -0.22(-0.56%) |
Dec 27, 2022 | 39.70 | 39.73 | 39.39 | 39.39 | 1,112,464 | +0.00(+0.00%) |
Dec 23, 2022 | 39.49 | 39.67 | 39.31 | 39.39 | 892,098 | -0.13(-0.33%) |
Dec 22, 2022 | 39.84 | 39.86 | 39.40 | 39.52 | 1,293,836 | -0.41(-1.03%) |
Dec 21, 2022 | 39.87 | 40.20 | 39.84 | 39.93 | 1,033,687 | +0.08(+0.20%) |
Dec 20, 2022 | 39.97 | 40.12 | 39.80 | 39.85 | 1,064,165 | -0.30(-0.75%) |
Dec 19, 2022 | 40.41 | 40.47 | 40.03 | 40.15 | 1,230,342 | -0.19(-0.47%) |
Dec 16, 2022 | 40.61 | 40.81 | 40.21 | 40.34 | 729,638 | -0.22(-0.54%) |
Dec 15, 2022 | 40.92 | 41.00 | 40.42 | 40.56 | 933,026 | -0.66(-1.60%) |
Dec 14, 2022 | 41.33 | 41.71 | 41.06 | 41.22 | 726,180 | +0.05(+0.12%) |
Dec 13, 2022 | 41.54 | 41.62 | 41.17 | 41.17 | 925,520 | +0.68(+1.68%) |
Dec 12, 2022 | 40.47 | 40.63 | 40.33 | 40.49 | 872,671 | -0.02(-0.05%) |
Dec 09, 2022 | 40.66 | 40.81 | 40.40 | 40.51 | 925,999 | +0.04(+0.10%) |
Dec 08, 2022 | 39.95 | 40.51 | 39.84 | 40.47 | 1,070,262 | +0.52(+1.30%) |
Dec 07, 2022 | 40.14 | 40.33 | 39.91 | 39.95 | 1,203,764 | -0.32(-0.79%) |
Dec 06, 2022 | 40.59 | 40.64 | 40.25 | 40.27 | 987,869 | -0.55(-1.35%) |
Dec 05, 2022 | 40.89 | 41.21 | 40.69 | 40.82 | 768,924 | -0.26(-0.63%) |
Dec 02, 2022 | 41.01 | 41.20 | 40.85 | 41.08 | 1,042,763 | -0.06(-0.15%) |
Dec 01, 2022 | 41.23 | 41.39 | 41.04 | 41.14 | 1,114,238 | +0.22(+0.54%) |
Nov 30, 2022 | 40.83 | 41.10 | 40.36 | 40.92 | 1,981,238 | +0.26(+0.64%) |
Nov 29, 2022 | 40.56 | 40.72 | 40.44 | 40.66 | 600,901 | -0.43(-1.05%) |
Nov 28, 2022 | 41.25 | 41.59 | 40.99 | 41.09 | 1,224,659 | +0.03(+0.07%) |
Nov 25, 2022 | 41.08 | 41.23 | 40.98 | 41.06 | 444,522 | +0.44(+1.08%) |
Nov 23, 2022 | 40.28 | 40.70 | 40.25 | 40.62 | 1,039,220 | +0.76(+1.91%) |
Nov 22, 2022 | 40.09 | 40.09 | 39.80 | 39.86 | 899,694 | -0.05(-0.13%) |
Nov 21, 2022 | 40.28 | 40.32 | 39.90 | 39.91 | 1,301,001 | -0.24(-0.60%) |
Nov 18, 2022 | 40.42 | 40.47 | 40.06 | 40.15 | 1,140,712 | -0.03(-0.07%) |
Nov 17, 2022 | 40.41 | 40.52 | 40.06 | 40.18 | 723,678 | -0.82(-2.00%) |
Nov 16, 2022 | 41.43 | 41.51 | 41.00 | 41.00 | 1,461,184 | -0.36(-0.87%) |
Nov 15, 2022 | 41.57 | 41.87 | 41.04 | 41.36 | 2,599,327 | +0.09(+0.22%) |
Nov 14, 2022 | 41.12 | 41.70 | 41.02 | 41.27 | 2,288,292 | -1.98(-4.58%) |
Nov 11, 2022 | 42.74 | 43.32 | 42.58 | 43.25 | 657,175 | +0.72(+1.69%) |
Nov 10, 2022 | 42.75 | 42.95 | 42.32 | 42.53 | 1,097,633 | +1.17(+2.83%) |
Nov 09, 2022 | 41.73 | 41.91 | 41.34 | 41.36 | 674,199 | +0.52(+1.27%) |
Nov 08, 2022 | 40.99 | 41.26 | 40.81 | 40.84 | 1,121,579 | +0.01(+0.02%) |
Nov 07, 2022 | 40.78 | 40.92 | 40.64 | 40.83 | 782,595 | -0.22(-0.54%) |
Nov 04, 2022 | 40.98 | 41.25 | 40.74 | 41.05 | 1,194,653 | +0.14(+0.34%) |
Nov 03, 2022 | 40.47 | 41.03 | 40.45 | 40.91 | 1,038,885 | -0.28(-0.68%) |
Nov 02, 2022 | 41.59 | 41.99 | 41.13 | 41.19 | 1,780,611 | +0.01(+0.02%) |
Nov 01, 2022 | 41.66 | 41.67 | 40.92 | 41.18 | 1,096,089 | -0.16(-0.39%) |
Oct 31, 2022 | 41.45 | 41.69 | 41.31 | 41.34 | 1,522,977 | -0.27(-0.65%) |
Oct 28, 2022 | 41.31 | 41.75 | 41.30 | 41.61 | 776,971 | +0.56(+1.36%) |
Oct 27, 2022 | 41.52 | 41.57 | 41.05 | 41.05 | 827,193 | -0.69(-1.65%) |
Oct 26, 2022 | 41.52 | 42.00 | 41.50 | 41.74 | 787,081 | +0.04(+0.10%) |
Oct 25, 2022 | 41.11 | 41.76 | 41.08 | 41.70 | 669,788 | +1.03(+2.53%) |
Oct 24, 2022 | 40.77 | 41.12 | 40.66 | 40.67 | 1,175,712 | -0.09(-0.22%) |
Oct 21, 2022 | 39.97 | 40.81 | 39.86 | 40.76 | 960,909 | +0.70(+1.75%) |
Oct 20, 2022 | 40.17 | 40.51 | 40.01 | 40.06 | 818,034 | -0.44(-1.09%) |
Oct 19, 2022 | 40.85 | 40.87 | 40.32 | 40.50 | 740,507 | -0.58(-1.41%) |
Oct 18, 2022 | 41.16 | 41.30 | 40.98 | 41.08 | 1,204,560 | -0.12(-0.29%) |
Oct 17, 2022 | 41.18 | 41.50 | 41.13 | 41.20 | 913,216 | +0.72(+1.78%) |
Oct 14, 2022 | 40.71 | 40.89 | 40.26 | 40.48 | 1,517,184 | +0.10(+0.26%) |
Oct 13, 2022 | 39.52 | 40.67 | 39.52 | 40.38 | 1,487,730 | +0.30(+0.74%) |
Oct 12, 2022 | 40.20 | 40.49 | 40.05 | 40.08 | 1,545,675 | -0.45(-1.11%) |
Oct 11, 2022 | 40.37 | 40.91 | 40.20 | 40.53 | 1,087,351 | +0.56(+1.40%) |
Oct 10, 2022 | 40.10 | 40.19 | 39.87 | 39.97 | 2,017,956 | -0.65(-1.60%) |
Oct 07, 2022 | 41.02 | 41.07 | 40.62 | 40.62 | 828,507 | -0.43(-1.05%) |
Oct 06, 2022 | 41.09 | 41.79 | 40.76 | 41.05 | 1,441,071 | -0.68(-1.63%) |
Oct 05, 2022 | 41.62 | 41.98 | 40.58 | 41.73 | 1,668,827 | -0.70(-1.65%) |
Oct 04, 2022 | 41.94 | 42.48 | 41.90 | 42.43 | 1,529,619 | +1.96(+4.84%) |
Oct 03, 2022 | 40.77 | 40.92 | 40.44 | 40.47 | 1,859,636 | -0.15(-0.37%) |
Sep 30, 2022 | 40.99 | 41.31 | 40.57 | 40.62 | 1,986,642 | -0.49(-1.19%) |
Sep 29, 2022 | 40.98 | 41.17 | 40.53 | 41.11 | 5,466,253 | -0.64(-1.53%) |
Sep 28, 2022 | 40.87 | 41.95 | 40.87 | 41.75 | 5,938,349 | +2.70(+6.91%) |
Sep 27, 2022 | 39.32 | 39.66 | 38.99 | 39.05 | 5,086,177 | +0.36(+0.93%) |
Sep 26, 2022 | 38.62 | 38.85 | 38.34 | 38.69 | 2,678,018 | -0.91(-2.30%) |
Sep 23, 2022 | 39.95 | 40.03 | 39.22 | 39.60 | 1,657,984 | -0.44(-1.10%) |
Sep 22, 2022 | 39.79 | 40.15 | 39.58 | 40.04 | 2,232,974 | -0.05(-0.12%) |
Sep 21, 2022 | 40.97 | 41.00 | 40.04 | 40.09 | 1,311,126 | -1.01(-2.46%) |
Sep 20, 2022 | 41.32 | 41.40 | 40.91 | 41.10 | 533,193 | -0.67(-1.60%) |
Sep 19, 2022 | 41.83 | 41.93 | 41.53 | 41.77 | 1,321,960 | -0.58(-1.37%) |
Sep 16, 2022 | 42.48 | 42.69 | 42.18 | 42.35 | 733,514 | -0.27(-0.63%) |
Sep 15, 2022 | 42.74 | 42.98 | 42.58 | 42.62 | 1,066,835 | +0.62(+1.48%) |
Sep 14, 2022 | 41.92 | 42.22 | 41.84 | 42.00 | 1,816,184 | +0.03(+0.07%) |
Sep 13, 2022 | 42.08 | 42.42 | 41.80 | 41.97 | 1,498,197 | -0.22(-0.51%) |
Sep 12, 2022 | 42.18 | 42.54 | 42.15 | 42.19 | 1,398,739 | -0.02(-0.04%) |
Sep 09, 2022 | 42.37 | 42.48 | 42.14 | 42.20 | 878,877 | +0.44(+1.05%) |
Sep 08, 2022 | 41.40 | 41.89 | 41.27 | 41.76 | 998,705 | +0.14(+0.34%) |
Sep 07, 2022 | 40.98 | 41.69 | 40.92 | 41.62 | 1,441,322 | +0.69(+1.69%) |
Sep 06, 2022 | 41.14 | 41.27 | 40.78 | 40.93 | 1,068,574 | +0.93(+2.32%) |
Sep 02, 2022 | 40.20 | 40.76 | 39.93 | 40.00 | 1,488,257 | -0.29(-0.72%) |
Sep 01, 2022 | 39.89 | 40.31 | 39.58 | 40.29 | 1,290,145 | -0.15(-0.37%) |
Aug 31, 2022 | 40.54 | 40.64 | 40.35 | 40.44 | 1,404,240 | +0.10(+0.25%) |
Aug 30, 2022 | 40.79 | 40.88 | 40.29 | 40.34 | 1,046,609 | -0.21(-0.52%) |
Aug 29, 2022 | 40.67 | 40.83 | 40.54 | 40.55 | 1,531,285 | -0.07(-0.17%) |
Aug 26, 2022 | 41.60 | 41.73 | 40.60 | 40.62 | 714,987 | -0.93(-2.24%) |
Aug 25, 2022 | 41.10 | 41.62 | 41.03 | 41.55 | 1,001,061 | +0.51(+1.24%) |
Aug 24, 2022 | 40.96 | 41.25 | 40.87 | 41.04 | 685,697 | -0.22(-0.53%) |
Aug 23, 2022 | 41.20 | 41.42 | 41.07 | 41.26 | 900,676 | -0.55(-1.32%) |
Aug 22, 2022 | 42.26 | 42.41 | 41.73 | 41.81 | 1,167,868 | -0.36(-0.85%) |
Aug 19, 2022 | 42.16 | 42.34 | 42.00 | 42.17 | 1,043,955 | +0.21(+0.50%) |
Aug 18, 2022 | 42.01 | 42.06 | 41.67 | 41.96 | 1,340,615 | +0.32(+0.77%) |
Aug 17, 2022 | 41.47 | 41.93 | 41.39 | 41.64 | 1,975,850 | +0.07(+0.17%) |
Aug 16, 2022 | 41.31 | 42.07 | 41.11 | 41.57 | 1,204,333 | -0.71(-1.68%) |
Aug 15, 2022 | 42.03 | 42.31 | 41.95 | 42.28 | 1,133,178 | +0.28(+0.67%) |
Aug 12, 2022 | 41.63 | 42.07 | 41.63 | 42.00 | 450,773 | +0.96(+2.34%) |
Aug 11, 2022 | 41.65 | 41.84 | 41.04 | 41.04 | 954,756 | -1.05(-2.49%) |
Aug 10, 2022 | 42.12 | 42.20 | 41.83 | 42.09 | 810,225 | +0.54(+1.30%) |
Aug 09, 2022 | 41.69 | 41.91 | 41.53 | 41.55 | 701,992 | +0.19(+0.46%) |
Aug 08, 2022 | 41.23 | 41.52 | 41.13 | 41.36 | 737,592 | +0.20(+0.49%) |
Aug 05, 2022 | 41.20 | 41.32 | 40.89 | 41.16 | 660,200 | -0.04(-0.10%) |
Aug 04, 2022 | 41.13 | 41.48 | 41.08 | 41.20 | 826,012 | -0.37(-0.89%) |
Aug 03, 2022 | 41.57 | 41.78 | 41.37 | 41.57 | 812,252 | +0.29(+0.70%) |
Aug 02, 2022 | 41.51 | 41.62 | 41.24 | 41.28 | 1,049,250 | -0.02(-0.05%) |
Aug 01, 2022 | 41.00 | 41.56 | 41.00 | 41.30 | 518,190 | -0.17(-0.41%) |
Jul 29, 2022 | 41.77 | 41.79 | 41.22 | 41.47 | 987,631 | -0.94(-2.22%) |
Jul 28, 2022 | 42.17 | 42.67 | 41.86 | 42.41 | 701,067 | -0.23(-0.54%) |
Jul 27, 2022 | 42.59 | 42.84 | 42.11 | 42.64 | 887,908 | -0.29(-0.68%) |
Jul 26, 2022 | 42.97 | 43.23 | 42.89 | 42.93 | 1,200,396 | +0.44(+1.04%) |
Jul 25, 2022 | 42.47 | 42.59 | 42.32 | 42.49 | 519,505 | +0.41(+0.97%) |
Jul 22, 2022 | 42.43 | 42.59 | 41.80 | 42.08 | 820,793 | +0.12(+0.29%) |
Jul 21, 2022 | 41.53 | 42.18 | 41.42 | 41.96 | 1,432,564 | -0.22(-0.52%) |
Jul 20, 2022 | 42.51 | 42.55 | 42.04 | 42.18 | 1,872,187 | -0.59(-1.38%) |
Jul 19, 2022 | 42.81 | 42.84 | 42.39 | 42.77 | 4,363,654 | +0.97(+2.32%) |
Jul 18, 2022 | 42.48 | 42.50 | 41.70 | 41.80 | 1,541,787 | -0.66(-1.55%) |
Jul 15, 2022 | 42.05 | 42.55 | 41.95 | 42.46 | 1,549,380 | +1.03(+2.49%) |
Jul 14, 2022 | 40.92 | 41.56 | 40.81 | 41.43 | 1,529,827 | -0.14(-0.34%) |
Jul 13, 2022 | 41.20 | 41.74 | 41.17 | 41.57 | 3,307,439 | -0.06(-0.14%) |
Jul 12, 2022 | 41.77 | 41.91 | 41.58 | 41.63 | 845,694 | +0.08(+0.19%) |
Jul 11, 2022 | 41.33 | 41.80 | 41.27 | 41.55 | 1,807,435 | +0.42(+1.02%) |
Jul 08, 2022 | 40.93 | 41.48 | 40.91 | 41.13 | 1,503,281 | -0.68(-1.63%) |
Jul 07, 2022 | 41.87 | 41.99 | 41.70 | 41.81 | 800,688 | -0.01(-0.02%) |
Jul 06, 2022 | 41.80 | 41.94 | 41.54 | 41.82 | 775,240 | +0.25(+0.60%) |
Jul 05, 2022 | 41.28 | 41.63 | 41.12 | 41.57 | 1,070,792 | -0.44(-1.05%) |
Jul 01, 2022 | 41.50 | 42.07 | 41.39 | 42.01 | 561,989 | +0.30(+0.72%) |
Jun 30, 2022 | 41.33 | 41.91 | 41.21 | 41.71 | 1,303,523 | -0.10(-0.24%) |
Jun 29, 2022 | 41.82 | 42.10 | 41.72 | 41.81 | 1,411,585 | +0.45(+1.09%) |
Jun 28, 2022 | 41.58 | 41.71 | 41.24 | 41.36 | 2,822,603 | -0.86(-2.04%) |
Jun 27, 2022 | 41.69 | 42.36 | 41.56 | 42.22 | 5,103,789 | +0.58(+1.39%) |
Jun 24, 2022 | 41.44 | 41.77 | 41.34 | 41.64 | 2,231,104 | +1.63(+4.07%) |
Jun 23, 2022 | 39.75 | 40.08 | 39.72 | 40.01 | 731,495 | +0.37(+0.93%) |
Jun 22, 2022 | 39.14 | 39.85 | 39.12 | 39.64 | 1,551,827 | +0.67(+1.72%) |
Jun 21, 2022 | 39.01 | 39.20 | 38.87 | 38.97 | 1,180,510 | +0.00(+0.00%) |
Jun 17, 2022 | 39.31 | 39.50 | 38.75 | 38.97 | 1,059,548 | -0.17(-0.43%) |
Jun 16, 2022 | 38.81 | 39.27 | 38.62 | 39.14 | 1,302,896 | +0.61(+1.58%) |
Jun 15, 2022 | 38.26 | 38.81 | 38.00 | 38.53 | 981,926 | +0.32(+0.84%) |
Jun 14, 2022 | 38.79 | 38.87 | 37.88 | 38.21 | 1,957,481 | -0.39(-1.01%) |
Jun 13, 2022 | 38.85 | 39.05 | 38.40 | 38.60 | 1,450,935 | -0.98(-2.48%) |
Jun 10, 2022 | 39.61 | 39.92 | 39.41 | 39.58 | 1,882,142 | -0.67(-1.66%) |
Jun 09, 2022 | 41.08 | 41.25 | 40.25 | 40.25 | 1,239,203 | -0.36(-0.89%) |
Jun 08, 2022 | 40.80 | 41.15 | 40.59 | 40.61 | 777,501 | -0.33(-0.81%) |
Jun 07, 2022 | 40.51 | 41.03 | 40.51 | 40.94 | 2,501,073 | -0.29(-0.70%) |
Jun 06, 2022 | 40.52 | 42.56 | 40.51 | 41.23 | 813,014 | -0.32(-0.77%) |
Jun 03, 2022 | 41.82 | 41.92 | 41.52 | 41.55 | 850,141 | -0.70(-1.66%) |
Jun 02, 2022 | 42.21 | 42.30 | 41.85 | 42.25 | 1,815,561 | +0.49(+1.17%) |
Jun 01, 2022 | 42.51 | 42.51 | 41.65 | 41.76 | 1,071,392 | -0.78(-1.83%) |
May 31, 2022 | 42.71 | 42.80 | 42.46 | 42.54 | 3,510,565 | -0.52(-1.21%) |
May 27, 2022 | 43.15 | 43.23 | 42.88 | 43.06 | 1,347,121 | -0.27(-0.62%) |
May 26, 2022 | 43.48 | 43.87 | 43.11 | 43.33 | 1,594,221 | +0.34(+0.79%) |
May 25, 2022 | 43.36 | 43.46 | 42.96 | 42.99 | 2,119,614 | -0.23(-0.54%) |
May 24, 2022 | 42.90 | 43.34 | 42.81 | 43.23 | 4,564,137 | +1.37(+3.26%) |
May 23, 2022 | 41.56 | 42.10 | 41.56 | 41.86 | 9,109,686 | +0.75(+1.82%) |
May 20, 2022 | 40.93 | 41.16 | 40.72 | 41.11 | 8,161,391 | +0.37(+0.91%) |
May 19, 2022 | 40.47 | 41.00 | 40.43 | 40.74 | 7,703,414 | +0.40(+0.99%) |
May 18, 2022 | 40.55 | 40.67 | 40.27 | 40.34 | 4,268,431 | -0.03(-0.07%) |
May 17, 2022 | 40.85 | 40.89 | 40.29 | 40.37 | 1,209,725 | +0.25(+0.62%) |
May 16, 2022 | 39.93 | 40.32 | 39.88 | 40.12 | 4,189,156 | +0.37(+0.93%) |
May 13, 2022 | 39.43 | 39.80 | 39.32 | 39.75 | 3,694,004 | +0.21(+0.53%) |
May 12, 2022 | 40.45 | 40.51 | 39.40 | 39.54 | 7,242,637 | -1.02(-2.51%) |
May 11, 2022 | 41.16 | 41.51 | 40.51 | 40.56 | 5,537,486 | -4.06(-9.10%) |
May 10, 2022 | 44.42 | 44.83 | 44.16 | 44.62 | 1,518,008 | +1.02(+2.34%) |
May 09, 2022 | 43.68 | 43.78 | 43.16 | 43.60 | 2,145,675 | -0.34(-0.77%) |
May 06, 2022 | 43.87 | 44.29 | 43.54 | 43.94 | 1,661,210 | +0.19(+0.43%) |
May 05, 2022 | 44.41 | 44.51 | 43.53 | 43.75 | 1,708,083 | -1.26(-2.80%) |
May 04, 2022 | 44.81 | 45.12 | 44.00 | 45.01 | 1,399,150 | -0.12(-0.27%) |
May 03, 2022 | 45.51 | 45.64 | 45.03 | 45.13 | 1,723,974 | -0.37(-0.81%) |
May 02, 2022 | 46.10 | 46.17 | 45.05 | 45.50 | 1,218,416 | -0.68(-1.47%) |
Apr 29, 2022 | 46.86 | 47.16 | 46.13 | 46.18 | 655,137 | -0.40(-0.86%) |
Apr 28, 2022 | 46.50 | 46.79 | 46.36 | 46.58 | 890,760 | -0.42(-0.89%) |
Apr 27, 2022 | 47.04 | 47.31 | 46.72 | 47.00 | 846,747 | +0.75(+1.62%) |
Apr 26, 2022 | 46.87 | 46.88 | 46.22 | 46.25 | 1,778,016 | -1.83(-3.81%) |
Apr 25, 2022 | 47.58 | 48.16 | 47.33 | 48.08 | 2,215,483 | +0.20(+0.42%) |
Apr 22, 2022 | 48.52 | 48.65 | 47.76 | 47.88 | 6,354,914 | +0.41(+0.86%) |
Apr 21, 2022 | 48.45 | 48.50 | 47.39 | 47.47 | 7,626,998 | -1.68(-3.42%) |
Apr 20, 2022 | 49.35 | 49.69 | 49.13 | 49.15 | 1,900,015 | -0.52(-1.05%) |
Apr 19, 2022 | 50.01 | 50.21 | 49.62 | 49.67 | 1,136,073 | -1.69(-3.28%) |
Apr 18, 2022 | 51.85 | 51.85 | 51.23 | 51.36 | 550,858 | -0.27(-0.53%) |
Apr 14, 2022 | 52.16 | 52.20 | 51.63 | 51.63 | 407,583 | -0.63(-1.21%) |
Apr 13, 2022 | 52.22 | 52.42 | 51.98 | 52.26 | 507,564 | +0.21(+0.40%) |
Apr 12, 2022 | 52.58 | 52.72 | 51.94 | 52.05 | 1,819,771 | -1.20(-2.25%) |
Apr 11, 2022 | 53.55 | 53.86 | 53.20 | 53.25 | 3,110,190 | -0.19(-0.36%) |
Apr 08, 2022 | 52.84 | 53.61 | 52.69 | 53.44 | 5,837,627 | +0.20(+0.38%) |
Apr 07, 2022 | 52.80 | 53.43 | 52.62 | 53.24 | 5,959,467 | +0.61(+1.16%) |
Apr 06, 2022 | 52.18 | 52.80 | 52.08 | 52.63 | 1,421,375 | +0.88(+1.70%) |
Apr 05, 2022 | 51.72 | 52.09 | 51.64 | 51.75 | 670,248 | +0.14(+0.27%) |
Apr 04, 2022 | 51.19 | 51.85 | 51.17 | 51.61 | 4,723,298 | +1.12(+2.22%) |