Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 43.94 | 43.98 | 43.84 | 43.98 | 20,570 | +0.29(+0.67%) |
Apr 27, 2023 | 43.78 | 43.78 | 43.66 | 43.68 | 14,959 | -0.14(-0.31%) |
Apr 26, 2023 | 44.04 | 44.04 | 43.79 | 43.82 | 20,732 | -0.20(-0.46%) |
Apr 25, 2023 | 43.96 | 44.07 | 43.96 | 44.02 | 22,282 | +0.21(+0.48%) |
Apr 24, 2023 | 43.75 | 43.82 | 43.72 | 43.81 | 22,852 | +0.17(+0.40%) |
Apr 21, 2023 | 43.76 | 43.76 | 43.54 | 43.64 | 36,646 | +0.01(+0.02%) |
Apr 20, 2023 | 43.56 | 43.68 | 43.56 | 43.63 | 66,942 | +0.16(+0.37%) |
Apr 19, 2023 | 43.57 | 43.57 | 43.46 | 43.47 | 31,732 | -0.18(-0.42%) |
Apr 18, 2023 | 43.60 | 43.69 | 43.60 | 43.65 | 40,460 | +0.11(+0.24%) |
Apr 17, 2023 | 43.63 | 43.66 | 43.50 | 43.55 | 27,409 | -0.21(-0.48%) |
Apr 14, 2023 | 43.76 | 43.78 | 43.65 | 43.76 | 49,603 | -0.11(-0.26%) |
Apr 13, 2023 | 43.90 | 43.96 | 43.83 | 43.87 | 14,693 | +0.08(+0.17%) |
Apr 12, 2023 | 43.95 | 43.95 | 43.76 | 43.79 | 15,471 | -0.07(-0.15%) |
Apr 11, 2023 | 43.91 | 43.91 | 43.80 | 43.86 | 14,235 | -0.03(-0.07%) |
Apr 10, 2023 | 43.87 | 43.89 | 43.74 | 43.89 | 58,954 | -0.13(-0.30%) |
Apr 06, 2023 | 44.13 | 44.15 | 44.02 | 44.02 | 19,692 | -0.06(-0.13%) |
Apr 05, 2023 | 44.05 | 44.14 | 44.01 | 44.08 | 30,912 | +0.11(+0.25%) |
Apr 04, 2023 | 43.72 | 44.01 | 43.72 | 43.97 | 81,447 | +0.04(+0.10%) |
Apr 03, 2023 | 43.66 | 44.13 | 43.66 | 43.93 | 42,695 | +0.23(+0.52%) |
Mar 31, 2023 | 43.51 | 43.70 | 43.49 | 43.70 | 28,389 | +0.36(+0.84%) |
Mar 30, 2023 | 43.31 | 43.42 | 43.30 | 43.34 | 47,699 | +0.07(+0.15%) |
Mar 29, 2023 | 43.11 | 43.28 | 43.07 | 43.27 | 178,915 | +0.15(+0.35%) |
Mar 28, 2023 | 43.11 | 43.18 | 43.05 | 43.12 | 545,838 | -0.03(-0.08%) |
Mar 27, 2023 | 43.28 | 43.40 | 43.11 | 43.15 | 26,041 | -0.47(-1.07%) |
Mar 24, 2023 | 43.55 | 43.64 | 43.55 | 43.62 | 167,411 | +0.13(+0.29%) |
Mar 23, 2023 | 43.38 | 43.53 | 43.32 | 43.49 | 27,468 | +0.20(+0.47%) |
Mar 22, 2023 | 43.14 | 43.64 | 42.99 | 43.29 | 228,639 | +0.12(+0.28%) |
Mar 21, 2023 | 43.01 | 43.17 | 43.01 | 43.17 | 27,255 | +0.19(+0.44%) |
Mar 20, 2023 | 43.09 | 43.15 | 42.93 | 42.98 | 40,783 | -0.11(-0.27%) |
Mar 17, 2023 | 43.07 | 43.24 | 42.75 | 43.10 | 136,812 | +0.20(+0.47%) |
Mar 16, 2023 | 43.05 | 43.13 | 42.80 | 42.90 | 16,306 | -0.08(-0.19%) |
Mar 15, 2023 | 42.89 | 43.09 | 42.77 | 42.98 | 17,120 | +0.30(+0.71%) |
Mar 14, 2023 | 42.71 | 42.96 | 42.60 | 42.68 | 35,991 | -0.11(-0.27%) |
Mar 13, 2023 | 42.87 | 43.24 | 42.68 | 42.79 | 34,944 | +0.05(+0.11%) |
Mar 10, 2023 | 42.56 | 42.84 | 42.56 | 42.75 | 26,473 | +0.52(+1.22%) |
Mar 09, 2023 | 42.28 | 42.37 | 42.20 | 42.23 | 26,528 | -0.03(-0.07%) |
Mar 08, 2023 | 42.42 | 42.50 | 42.15 | 42.26 | 58,513 | -0.05(-0.12%) |
Mar 07, 2023 | 42.50 | 42.50 | 42.29 | 42.31 | 25,182 | -0.11(-0.26%) |
Mar 06, 2023 | 42.62 | 42.62 | 42.41 | 42.42 | 30,246 | -0.11(-0.25%) |
Mar 03, 2023 | 42.39 | 42.71 | 42.29 | 42.52 | 26,179 | +0.54(+1.30%) |
Mar 02, 2023 | 41.94 | 42.08 | 41.87 | 41.98 | 117,886 | -0.08(-0.19%) |
Mar 01, 2023 | 42.23 | 42.23 | 42.05 | 42.06 | 24,813 | -0.27(-0.63%) |
Feb 28, 2023 | 42.15 | 42.34 | 42.11 | 42.33 | 22,766 | +0.01(+0.03%) |
Feb 27, 2023 | 42.36 | 42.42 | 42.30 | 42.31 | 17,035 | +0.01(+0.03%) |
Feb 24, 2023 | 42.33 | 42.38 | 42.22 | 42.30 | 50,214 | -0.26(-0.60%) |
Feb 23, 2023 | 42.40 | 42.56 | 42.39 | 42.56 | 46,511 | +0.25(+0.59%) |
Feb 22, 2023 | 42.30 | 42.43 | 42.30 | 42.31 | 198,072 | +0.10(+0.23%) |
Feb 21, 2023 | 42.40 | 42.42 | 42.20 | 42.21 | 29,557 | -0.48(-1.13%) |
Feb 17, 2023 | 42.43 | 42.70 | 42.43 | 42.70 | 23,365 | +0.12(+0.28%) |
Feb 16, 2023 | 42.66 | 42.73 | 42.55 | 42.58 | 23,919 | -0.27(-0.62%) |
Feb 15, 2023 | 42.93 | 42.93 | 42.75 | 42.84 | 23,545 | -0.13(-0.31%) |
Feb 14, 2023 | 43.03 | 43.10 | 42.80 | 42.98 | 36,655 | -0.10(-0.24%) |
Feb 13, 2023 | 42.98 | 43.08 | 42.98 | 43.08 | 40,589 | +0.11(+0.25%) |
Feb 10, 2023 | 43.12 | 43.12 | 42.96 | 42.97 | 63,237 | -0.23(-0.53%) |
Feb 09, 2023 | 43.77 | 43.77 | 43.19 | 43.20 | 28,758 | -0.29(-0.67%) |
Feb 08, 2023 | 43.45 | 43.54 | 43.34 | 43.50 | 64,860 | -0.00(-0.01%) |
Feb 07, 2023 | 43.50 | 43.68 | 43.43 | 43.50 | 32,939 | -0.05(-0.12%) |
Feb 06, 2023 | 43.62 | 43.63 | 43.54 | 43.55 | 38,952 | -0.31(-0.72%) |
Feb 03, 2023 | 43.91 | 43.96 | 43.77 | 43.87 | 40,028 | -0.50(-1.13%) |
Feb 02, 2023 | 44.49 | 44.49 | 44.26 | 44.37 | 112,090 | +0.16(+0.37%) |
Feb 01, 2023 | 43.91 | 44.30 | 43.80 | 44.20 | 27,488 | +0.31(+0.71%) |
Jan 31, 2023 | 43.77 | 43.89 | 43.62 | 43.89 | 24,176 | +0.31(+0.72%) |
Jan 30, 2023 | 43.60 | 43.72 | 43.57 | 43.58 | 197,336 | -0.14(-0.33%) |
Jan 27, 2023 | 43.65 | 43.76 | 43.60 | 43.72 | 41,423 | -0.09(-0.22%) |
Jan 26, 2023 | 43.83 | 43.89 | 43.67 | 43.82 | 67,680 | +0.01(+0.02%) |
Jan 25, 2023 | 43.82 | 43.86 | 43.66 | 43.81 | 30,331 | +0.01(+0.01%) |
Jan 24, 2023 | 43.62 | 43.83 | 43.54 | 43.80 | 110,473 | +0.19(+0.45%) |
Jan 23, 2023 | 43.60 | 43.69 | 43.60 | 43.61 | 65,086 | -0.11(-0.25%) |
Jan 20, 2023 | 43.74 | 43.75 | 43.59 | 43.72 | 43,347 | -0.13(-0.29%) |
Jan 19, 2023 | 43.83 | 43.93 | 43.82 | 43.85 | 57,387 | -0.13(-0.30%) |
Jan 18, 2023 | 44.12 | 44.16 | 43.82 | 43.98 | 344,837 | +0.42(+0.97%) |
Jan 17, 2023 | 43.51 | 43.65 | 43.51 | 43.56 | 11,258 | -0.12(-0.27%) |
Jan 13, 2023 | 43.65 | 43.77 | 43.63 | 43.68 | 29,708 | -0.10(-0.24%) |
Jan 12, 2023 | 43.49 | 43.78 | 43.30 | 43.78 | 24,885 | +0.41(+0.94%) |
Jan 11, 2023 | 43.30 | 43.37 | 43.24 | 43.37 | 50,065 | +0.30(+0.70%) |
Jan 10, 2023 | 43.04 | 43.10 | 42.94 | 43.07 | 37,862 | -0.14(-0.32%) |
Jan 09, 2023 | 43.11 | 43.26 | 43.11 | 43.21 | 23,833 | +0.15(+0.35%) |
Jan 06, 2023 | 42.52 | 43.09 | 42.48 | 43.06 | 23,435 | +0.59(+1.40%) |
Jan 05, 2023 | 42.42 | 42.48 | 42.23 | 42.47 | 36,292 | -0.04(-0.10%) |
Jan 04, 2023 | 42.52 | 42.54 | 42.37 | 42.51 | 93,956 | +0.28(+0.66%) |
Jan 03, 2023 | 42.49 | 42.49 | 42.15 | 42.23 | 118,232 | +0.25(+0.60%) |
Dec 30, 2022 | 42.11 | 42.14 | 41.92 | 41.98 | 139,637 | -0.23(-0.55%) |
Dec 29, 2022 | 42.09 | 42.21 | 42.09 | 42.21 | 60,556 | +0.23(+0.55%) |
Dec 28, 2022 | 42.22 | 42.24 | 41.98 | 41.98 | 62,399 | -0.09(-0.23%) |
Dec 27, 2022 | 42.30 | 42.35 | 42.06 | 42.07 | 57,779 | -0.45(-1.07%) |
Dec 23, 2022 | 42.49 | 42.58 | 42.46 | 42.53 | 61,675 | -0.17(-0.39%) |
Dec 22, 2022 | 42.58 | 42.69 | 42.58 | 42.69 | 42,527 | +0.07(+0.16%) |
Dec 21, 2022 | 42.58 | 42.68 | 42.53 | 42.62 | 146,760 | +0.23(+0.54%) |
Dec 20, 2022 | 42.47 | 42.47 | 42.36 | 42.40 | 59,000 | -0.43(-0.99%) |
Dec 19, 2022 | 43.00 | 43.00 | 42.76 | 42.82 | 28,675 | -0.35(-0.82%) |
Dec 16, 2022 | 43.07 | 43.24 | 43.04 | 43.18 | 67,056 | -0.17(-0.39%) |
Dec 15, 2022 | 43.27 | 43.37 | 43.24 | 43.35 | 64,656 | +0.03(+0.07%) |
Dec 14, 2022 | 43.24 | 43.34 | 42.99 | 43.32 | 50,479 | +0.09(+0.22%) |
Dec 13, 2022 | 43.54 | 43.60 | 43.20 | 43.23 | 74,131 | +0.30(+0.71%) |
Dec 12, 2022 | 43.28 | 43.28 | 42.91 | 42.92 | 40,427 | -0.07(-0.15%) |
Dec 09, 2022 | 43.11 | 43.43 | 42.99 | 42.99 | 471,604 | -0.27(-0.61%) |
Dec 08, 2022 | 43.25 | 43.35 | 43.03 | 43.25 | 223,515 | -0.08(-0.19%) |
Dec 07, 2022 | 43.15 | 43.37 | 43.13 | 43.34 | 20,464 | +0.38(+0.88%) |
Dec 06, 2022 | 42.98 | 43.03 | 42.87 | 42.96 | 89,278 | +0.11(+0.27%) |
Dec 05, 2022 | 42.91 | 42.91 | 42.71 | 42.85 | 148,998 | -0.31(-0.71%) |
Dec 02, 2022 | 42.66 | 43.19 | 42.64 | 43.16 | 74,603 | +0.22(+0.52%) |
Dec 01, 2022 | 42.62 | 42.93 | 42.60 | 42.93 | 20,187 | +0.44(+1.04%) |
Nov 30, 2022 | 41.93 | 42.49 | 41.92 | 42.49 | 32,147 | +0.47(+1.11%) |
Nov 29, 2022 | 42.07 | 42.13 | 42.02 | 42.02 | 12,128 | -0.18(-0.44%) |
Nov 28, 2022 | 42.43 | 42.43 | 42.17 | 42.21 | 32,770 | -0.28(-0.67%) |
Nov 25, 2022 | 42.46 | 42.49 | 42.40 | 42.49 | 57,844 | +0.06(+0.13%) |
Nov 23, 2022 | 42.22 | 42.43 | 42.19 | 42.43 | 51,020 | +0.34(+0.81%) |
Nov 22, 2022 | 41.92 | 42.11 | 41.90 | 42.09 | 135,070 | +0.31(+0.75%) |
Nov 21, 2022 | 41.89 | 41.96 | 41.76 | 41.78 | 35,167 | -0.04(-0.09%) |
Nov 18, 2022 | 41.87 | 41.89 | 41.78 | 41.82 | 17,680 | -0.02(-0.05%) |
Nov 17, 2022 | 41.63 | 41.84 | 41.60 | 41.84 | 32,120 | -0.14(-0.35%) |
Nov 16, 2022 | 41.77 | 42.04 | 41.76 | 41.98 | 29,992 | +0.31(+0.74%) |
Nov 15, 2022 | 41.53 | 41.68 | 41.47 | 41.67 | 26,630 | +0.48(+1.16%) |
Nov 14, 2022 | 41.24 | 41.33 | 41.19 | 41.19 | 84,550 | -0.14(-0.34%) |
Nov 11, 2022 | 41.20 | 41.36 | 41.20 | 41.33 | 18,114 | +0.05(+0.12%) |
Nov 10, 2022 | 40.85 | 41.28 | 40.85 | 41.28 | 23,095 | +1.15(+2.86%) |
Nov 09, 2022 | 40.12 | 40.23 | 40.04 | 40.14 | 38,408 | -0.05(-0.12%) |
Nov 08, 2022 | 40.16 | 40.27 | 40.15 | 40.18 | 17,621 | +0.12(+0.31%) |
Nov 07, 2022 | 40.15 | 40.15 | 40.00 | 40.06 | 51,177 | -0.10(-0.26%) |
Nov 04, 2022 | 40.19 | 40.34 | 40.06 | 40.17 | 74,120 | +0.05(+0.12%) |
Nov 03, 2022 | 39.83 | 40.17 | 39.82 | 40.12 | 30,594 | -0.46(-1.14%) |
Nov 02, 2022 | 40.44 | 40.16 | 40.58 | 53,333 | +0.20(+0.50%) | |
Nov 01, 2022 | 40.45 | 40.45 | 40.22 | 40.38 | 89,134 | +0.23(+0.56%) |
Oct 31, 2022 | 40.19 | 40.29 | 40.05 | 40.15 | 84,673 | -0.17(-0.42%) |
Oct 28, 2022 | 40.30 | 40.38 | 40.24 | 40.32 | 65,364 | +0.08(+0.21%) |
Oct 27, 2022 | 40.19 | 40.39 | 40.19 | 40.24 | 42,723 | +0.16(+0.39%) |
Oct 26, 2022 | 40.01 | 40.27 | 40.01 | 40.08 | 142,220 | +0.13(+0.33%) |
Oct 25, 2022 | 39.74 | 40.08 | 39.74 | 39.95 | 21,212 | +0.42(+1.06%) |
Oct 24, 2022 | 39.53 | 39.69 | 39.39 | 39.53 | 53,301 | -0.02(-0.06%) |
Oct 21, 2022 | 39.29 | 39.58 | 39.28 | 39.56 | 65,095 | +0.11(+0.27%) |
Oct 20, 2022 | 39.66 | 39.75 | 39.43 | 39.45 | 32,109 | -0.27(-0.69%) |
Oct 19, 2022 | 39.87 | 39.95 | 39.70 | 39.72 | 23,503 | -0.48(-1.18%) |
Oct 18, 2022 | 40.20 | 40.21 | 39.94 | 40.20 | 21,151 | +0.21(+0.53%) |
Oct 17, 2022 | 40.12 | 40.17 | 39.96 | 39.98 | 143,693 | +0.16(+0.41%) |
Oct 14, 2022 | 40.37 | 40.37 | 39.72 | 39.82 | 1,046,350 | -0.36(-0.90%) |
Oct 13, 2022 | 39.46 | 40.24 | 39.46 | 40.18 | 27,312 | +0.06(+0.15%) |
Oct 12, 2022 | 40.11 | 40.19 | 40.02 | 40.12 | 32,571 | -0.06(-0.14%) |
Oct 11, 2022 | 40.22 | 40.46 | 40.12 | 40.18 | 42,053 | -0.07(-0.18%) |
Oct 10, 2022 | 40.54 | 40.54 | 40.12 | 40.25 | 40,564 | -0.30(-0.74%) |
Oct 07, 2022 | 40.71 | 40.71 | 40.53 | 40.55 | 40,425 | -0.36(-0.87%) |
Oct 06, 2022 | 40.99 | 41.04 | 40.86 | 40.91 | 27,034 | -0.07(-0.16%) |
Oct 05, 2022 | 40.95 | 41.00 | 40.76 | 40.97 | 42,688 | -0.26(-0.64%) |
Oct 04, 2022 | 41.24 | 41.43 | 41.22 | 41.24 | 40,966 | +0.20(+0.48%) |
Oct 03, 2022 | 40.93 | 41.28 | 40.79 | 41.04 | 59,622 | +0.46(+1.14%) |
Sep 30, 2022 | 40.67 | 40.78 | 40.48 | 40.58 | 71,447 | +0.04(+0.09%) |
Sep 29, 2022 | 40.44 | 40.55 | 40.25 | 40.54 | 41,856 | -0.25(-0.62%) |
Sep 28, 2022 | 40.43 | 40.81 | 40.42 | 40.79 | 24,849 | +0.63(+1.56%) |
Sep 27, 2022 | 40.62 | 40.62 | 40.15 | 40.17 | 134,134 | -0.52(-1.29%) |
Sep 26, 2022 | 41.11 | 41.16 | 40.66 | 40.69 | 86,932 | -0.60(-1.46%) |
Sep 23, 2022 | 41.25 | 41.34 | 41.14 | 41.29 | 59,732 | -0.09(-0.23%) |
Sep 22, 2022 | 41.59 | 41.59 | 41.29 | 41.39 | 217,731 | -0.48(-1.14%) |
Sep 21, 2022 | 41.88 | 41.94 | 41.56 | 41.86 | 28,550 | +0.08(+0.20%) |
Sep 20, 2022 | 41.83 | 41.89 | 41.71 | 41.78 | 40,821 | -0.31(-0.75%) |
Sep 19, 2022 | 41.94 | 42.13 | 41.94 | 42.09 | 113,445 | +0.03(+0.08%) |
Sep 16, 2022 | 41.95 | 42.14 | 41.95 | 42.06 | 41,503 | -0.08(-0.20%) |
Sep 15, 2022 | 42.20 | 42.26 | 42.11 | 42.15 | 19,016 | -0.18(-0.42%) |
Sep 14, 2022 | 42.16 | 42.36 | 42.17 | 42.32 | 18,466 | +0.16(+0.38%) |
Sep 13, 2022 | 42.05 | 42.18 | 42.05 | 42.16 | 20,828 | -0.29(-0.69%) |
Sep 12, 2022 | 42.72 | 42.72 | 42.37 | 42.46 | 14,972 | -0.07(-0.17%) |
Sep 09, 2022 | 42.55 | 42.69 | 42.50 | 42.53 | 44,926 | +0.10(+0.23%) |
Sep 08, 2022 | 42.49 | 42.58 | 42.41 | 42.43 | 12,769 | -0.09(-0.22%) |
Sep 07, 2022 | 42.29 | 42.54 | 42.29 | 42.52 | 27,744 | +0.44(+1.05%) |
Sep 06, 2022 | 42.38 | 42.38 | 42.06 | 42.08 | 40,725 | -0.45(-1.06%) |
Sep 02, 2022 | 42.63 | 42.78 | 42.53 | 42.53 | 28,934 | +0.03(+0.07%) |
Sep 01, 2022 | 42.43 | 42.50 | 42.21 | 42.50 | 51,580 | -0.21(-0.50%) |
Aug 31, 2022 | 43.02 | 43.03 | 42.72 | 42.72 | 20,920 | -0.36(-0.83%) |
Aug 30, 2022 | 43.11 | 43.12 | 42.89 | 43.07 | 13,904 | +0.03(+0.07%) |
Aug 29, 2022 | 43.06 | 43.08 | 43.00 | 43.04 | 25,441 | -0.27(-0.63%) |
Aug 26, 2022 | 43.38 | 43.48 | 43.25 | 43.31 | 31,395 | -0.23(-0.54%) |
Aug 25, 2022 | 43.22 | 43.60 | 43.22 | 43.55 | 11,132 | +0.38(+0.89%) |
Aug 24, 2022 | 43.17 | 43.20 | 43.09 | 43.16 | 19,181 | -0.10(-0.24%) |
Aug 23, 2022 | 43.18 | 43.42 | 43.18 | 43.27 | 227,696 | +0.05(+0.11%) |
Aug 22, 2022 | 43.29 | 43.32 | 43.17 | 43.22 | 25,383 | -0.26(-0.60%) |
Aug 19, 2022 | 43.55 | 43.55 | 43.40 | 43.48 | 27,863 | -0.43(-0.98%) |
Aug 18, 2022 | 43.98 | 44.02 | 43.89 | 43.91 | 44,929 | +0.08(+0.19%) |
Aug 17, 2022 | 43.90 | 43.96 | 43.75 | 43.83 | 123,190 | -0.35(-0.78%) |
Aug 16, 2022 | 44.20 | 44.20 | 43.99 | 44.18 | 39,222 | -0.13(-0.29%) |
Aug 15, 2022 | 44.38 | 44.42 | 44.30 | 44.30 | 46,994 | -0.03(-0.07%) |
Aug 12, 2022 | 44.12 | 44.34 | 44.04 | 44.34 | 41,168 | +0.43(+0.98%) |
Aug 11, 2022 | 44.42 | 44.49 | 43.88 | 43.90 | 66,106 | -0.36(-0.82%) |
Aug 10, 2022 | 44.31 | 44.33 | 44.13 | 44.27 | 82,205 | +0.37(+0.85%) |
Aug 09, 2022 | 43.91 | 43.95 | 43.86 | 43.90 | 17,370 | -0.19(-0.42%) |
Aug 08, 2022 | 44.08 | 44.21 | 44.06 | 44.08 | 27,939 | +0.16(+0.36%) |
Aug 05, 2022 | 43.90 | 43.94 | 43.73 | 43.92 | 22,820 | -0.51(-1.14%) |
Aug 04, 2022 | 44.34 | 44.45 | 44.23 | 44.43 | 25,422 | +0.04(+0.08%) |
Aug 03, 2022 | 44.01 | 44.43 | 43.90 | 44.39 | 33,671 | +0.39(+0.88%) |
Aug 02, 2022 | 44.46 | 44.46 | 43.99 | 44.00 | 55,523 | -0.44(-1.00%) |
Aug 01, 2022 | 44.40 | 44.58 | 44.35 | 44.45 | 65,050 | +0.07(+0.15%) |
Jul 29, 2022 | 44.28 | 44.66 | 44.28 | 44.38 | 27,857 | +0.11(+0.25%) |
Jul 28, 2022 | 44.23 | 44.33 | 44.16 | 44.27 | 42,285 | +0.31(+0.70%) |
Jul 27, 2022 | 43.86 | 44.15 | 43.86 | 43.96 | 25,841 | +0.24(+0.56%) |
Jul 26, 2022 | 43.82 | 43.84 | 43.68 | 43.72 | 33,719 | +0.01(+0.02%) |
Jul 25, 2022 | 43.77 | 43.78 | 43.64 | 43.71 | 49,975 | -0.35(-0.78%) |
Jul 22, 2022 | 44.01 | 44.23 | 43.88 | 44.05 | 39,718 | +0.31(+0.70%) |
Jul 21, 2022 | 43.30 | 43.75 | 43.30 | 43.75 | 269,901 | +0.50(+1.14%) |
Jul 20, 2022 | 43.44 | 43.44 | 43.20 | 43.25 | 121,019 | -0.01(-0.02%) |
Jul 19, 2022 | 43.22 | 43.29 | 43.09 | 43.26 | 45,198 | +0.08(+0.19%) |
Jul 18, 2022 | 43.36 | 43.36 | 43.14 | 43.18 | 45,614 | -0.26(-0.60%) |
Jul 15, 2022 | 43.20 | 43.51 | 43.19 | 43.44 | 55,601 | +0.31(+0.71%) |
Jul 14, 2022 | 42.94 | 43.21 | 42.90 | 43.13 | 40,022 | -0.25(-0.58%) |
Jul 13, 2022 | 42.72 | 43.38 | 42.72 | 43.38 | 36,650 | +0.25(+0.59%) |
Jul 12, 2022 | 43.21 | 43.35 | 43.13 | 43.13 | 37,787 | +0.04(+0.10%) |
Jul 11, 2022 | 43.11 | 43.23 | 43.03 | 43.08 | 25,037 | +0.13(+0.30%) |
Jul 08, 2022 | 42.91 | 42.96 | 42.86 | 42.95 | 30,291 | -0.08(-0.19%) |
Jul 07, 2022 | 43.15 | 43.27 | 42.99 | 43.04 | 30,923 | +0.01(+0.02%) |
Jul 06, 2022 | 43.33 | 43.34 | 43.01 | 43.03 | 31,227 | -0.17(-0.40%) |
Jul 05, 2022 | 43.24 | 43.27 | 43.13 | 43.20 | 55,127 | -0.01(-0.03%) |
Jul 01, 2022 | 43.07 | 43.33 | 43.02 | 43.21 | 29,146 | +0.31(+0.72%) |
Jun 30, 2022 | 42.64 | 42.93 | 42.64 | 42.90 | 76,726 | +0.27(+0.63%) |
Jun 29, 2022 | 42.43 | 42.65 | 42.40 | 42.63 | 29,913 | +0.23(+0.55%) |
Jun 28, 2022 | 42.37 | 42.43 | 42.18 | 42.40 | 94,041 | -0.03(-0.07%) |
Jun 27, 2022 | 42.57 | 42.66 | 42.26 | 42.43 | 204,073 | -0.32(-0.74%) |
Jun 24, 2022 | 42.69 | 42.95 | 42.50 | 42.74 | 1,691,672 | +0.04(+0.09%) |
Jun 23, 2022 | 42.61 | 43.00 | 42.61 | 42.71 | 39,026 | +0.27(+0.63%) |
Jun 22, 2022 | 42.55 | 42.60 | 42.44 | 42.44 | 88,698 | +0.25(+0.60%) |
Jun 21, 2022 | 42.39 | 42.52 | 42.18 | 42.18 | 64,037 | -0.37(-0.88%) |
Jun 17, 2022 | 42.59 | 42.64 | 42.38 | 42.56 | 46,102 | +0.09(+0.22%) |
Jun 16, 2022 | 41.91 | 42.47 | 41.89 | 42.47 | 45,877 | +0.04(+0.09%) |
Jun 15, 2022 | 42.30 | 42.45 | 41.99 | 42.43 | 61,330 | +0.56(+1.34%) |
Jun 14, 2022 | 42.25 | 42.32 | 41.76 | 41.87 | 74,743 | -0.24(-0.56%) |
Jun 13, 2022 | 42.21 | 42.43 | 41.83 | 42.11 | 215,832 | -0.87(-2.03%) |
Jun 10, 2022 | 43.05 | 43.28 | 42.73 | 42.98 | 1,176,020 | -0.34(-0.79%) |
Jun 09, 2022 | 43.51 | 43.51 | 43.29 | 43.32 | 51,798 | -0.24(-0.56%) |
Jun 08, 2022 | 43.67 | 43.76 | 43.56 | 43.56 | 40,789 | -0.22(-0.51%) |
Jun 07, 2022 | 43.68 | 43.87 | 43.68 | 43.79 | 53,927 | +0.19(+0.43%) |
Jun 06, 2022 | 43.81 | 43.81 | 43.57 | 43.60 | 38,333 | -0.25(-0.56%) |
Jun 03, 2022 | 43.72 | 43.85 | 43.72 | 43.85 | 43,724 | -0.13(-0.30%) |
Jun 02, 2022 | 44.03 | 44.04 | 43.78 | 43.98 | 45,932 | +0.02(+0.05%) |
Jun 01, 2022 | 44.31 | 44.33 | 43.84 | 43.95 | 28,183 | -0.22(-0.50%) |
May 31, 2022 | 44.10 | 44.24 | 43.97 | 44.17 | 33,702 | -0.25(-0.57%) |
May 27, 2022 | 44.37 | 44.54 | 44.31 | 44.43 | 125,745 | +0.16(+0.35%) |
May 26, 2022 | 44.26 | 44.44 | 44.19 | 44.27 | 127,623 | +0.07(+0.16%) |
May 25, 2022 | 44.04 | 44.21 | 43.99 | 44.20 | 47,572 | +0.38(+0.86%) |
May 24, 2022 | 43.58 | 43.87 | 43.58 | 43.82 | 50,320 | +0.46(+1.06%) |
May 23, 2022 | 43.48 | 43.48 | 43.11 | 43.37 | 65,018 | -0.12(-0.28%) |
May 20, 2022 | 43.38 | 43.52 | 43.36 | 43.49 | 78,959 | +0.19(+0.43%) |
May 19, 2022 | 43.48 | 43.49 | 43.24 | 43.30 | 33,757 | +0.14(+0.33%) |
May 18, 2022 | 42.97 | 43.16 | 42.97 | 43.16 | 26,047 | +0.15(+0.34%) |
May 17, 2022 | 43.04 | 43.11 | 42.96 | 43.01 | 33,096 | -0.23(-0.53%) |
May 16, 2022 | 43.26 | 43.40 | 43.24 | 43.24 | 106,972 | +0.06(+0.13%) |
May 13, 2022 | 43.32 | 43.47 | 42.94 | 43.18 | 61,251 | -0.20(-0.47%) |
May 12, 2022 | 43.47 | 43.59 | 43.21 | 43.39 | 188,119 | -0.01(-0.03%) |
May 11, 2022 | 43.03 | 43.46 | 43.03 | 43.40 | 23,353 | +0.17(+0.39%) |
May 10, 2022 | 43.32 | 43.42 | 43.20 | 43.24 | 35,082 | +0.16(+0.37%) |
May 09, 2022 | 42.81 | 43.11 | 42.73 | 43.08 | 62,611 | +0.13(+0.30%) |
May 06, 2022 | 42.94 | 43.13 | 42.72 | 42.95 | 51,231 | -0.26(-0.60%) |
May 05, 2022 | 43.48 | 43.48 | 42.98 | 43.21 | 55,262 | -0.64(-1.45%) |
May 04, 2022 | 43.35 | 43.86 | 43.27 | 43.84 | 55,381 | +0.39(+0.90%) |
May 03, 2022 | 43.58 | 43.63 | 43.40 | 43.45 | 54,254 | +0.27(+0.62%) |