Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 41.02 | 41.62 | 40.91 | 41.48 | 27,418 | +0.39(+0.96%) |
Apr 27, 2023 | 40.89 | 41.11 | 40.49 | 41.08 | 43,011 | +0.40(+0.99%) |
Apr 26, 2023 | 40.95 | 40.95 | 40.48 | 40.68 | 66,145 | -0.34(-0.82%) |
Apr 25, 2023 | 41.64 | 41.75 | 41.01 | 41.01 | 46,131 | -0.74(-1.77%) |
Apr 24, 2023 | 41.90 | 41.90 | 41.45 | 41.75 | 56,385 | -0.22(-0.52%) |
Apr 21, 2023 | 41.62 | 42.02 | 41.62 | 41.97 | 34,546 | +0.46(+1.12%) |
Apr 20, 2023 | 41.51 | 41.51 | 41.32 | 41.50 | 12,964 | -0.11(-0.26%) |
Apr 19, 2023 | 41.21 | 41.65 | 41.11 | 41.61 | 52,257 | +0.26(+0.63%) |
Apr 18, 2023 | 41.64 | 41.64 | 41.03 | 41.35 | 23,212 | -0.34(-0.82%) |
Apr 17, 2023 | 40.89 | 41.69 | 40.89 | 41.69 | 1,352,831 | +0.82(+2.00%) |
Apr 14, 2023 | 41.04 | 41.16 | 40.62 | 40.87 | 27,783 | -0.58(-1.40%) |
Apr 13, 2023 | 40.94 | 41.53 | 40.94 | 41.46 | 18,473 | +0.66(+1.62%) |
Apr 12, 2023 | 41.20 | 41.20 | 40.77 | 40.79 | 29,653 | -0.23(-0.55%) |
Apr 11, 2023 | 41.07 | 41.33 | 40.95 | 41.02 | 16,609 | +0.00(+0.00%) |
Apr 10, 2023 | 40.96 | 41.02 | 40.65 | 41.02 | 23,876 | -0.04(-0.10%) |
Apr 06, 2023 | 40.53 | 41.06 | 40.52 | 41.06 | 28,380 | +0.66(+1.63%) |
Apr 05, 2023 | 40.28 | 40.43 | 40.27 | 40.40 | 17,836 | +0.15(+0.37%) |
Apr 04, 2023 | 40.67 | 40.67 | 40.12 | 40.25 | 21,365 | -0.45(-1.11%) |
Apr 03, 2023 | 40.44 | 40.73 | 40.41 | 40.71 | 62,623 | +0.28(+0.68%) |
Mar 31, 2023 | 40.38 | 40.51 | 40.32 | 40.43 | 22,785 | +0.36(+0.91%) |
Mar 30, 2023 | 40.55 | 40.55 | 39.84 | 40.07 | 26,241 | -0.19(-0.47%) |
Mar 29, 2023 | 40.26 | 40.29 | 40.15 | 40.25 | 20,115 | +0.30(+0.74%) |
Mar 28, 2023 | 40.27 | 40.27 | 39.91 | 39.96 | 25,644 | -0.31(-0.76%) |
Mar 27, 2023 | 39.93 | 40.48 | 39.93 | 40.26 | 17,731 | +0.71(+1.79%) |
Mar 24, 2023 | 39.04 | 39.63 | 38.83 | 39.55 | 16,859 | +0.35(+0.88%) |
Mar 23, 2023 | 39.82 | 39.91 | 38.94 | 39.21 | 183,131 | -0.26(-0.65%) |
Mar 22, 2023 | 40.41 | 40.41 | 39.46 | 39.46 | 32,740 | -0.96(-2.37%) |
Mar 21, 2023 | 40.77 | 40.84 | 40.39 | 40.42 | 61,637 | +0.04(+0.10%) |
Mar 20, 2023 | 40.00 | 40.42 | 39.98 | 40.38 | 17,964 | +0.45(+1.12%) |
Mar 17, 2023 | 40.26 | 40.26 | 39.86 | 39.93 | 15,028 | -0.72(-1.77%) |
Mar 16, 2023 | 39.90 | 40.69 | 39.55 | 40.65 | 25,348 | +0.30(+0.76%) |
Mar 15, 2023 | 39.77 | 40.40 | 39.77 | 40.34 | 20,547 | -0.03(-0.07%) |
Mar 14, 2023 | 40.44 | 40.67 | 40.02 | 40.37 | 19,058 | +0.72(+1.81%) |
Mar 13, 2023 | 39.33 | 40.24 | 39.21 | 39.66 | 118,417 | +0.71(+1.83%) |
Mar 10, 2023 | 39.92 | 39.92 | 38.87 | 38.94 | 19,963 | -1.07(-2.67%) |
Mar 09, 2023 | 41.01 | 41.05 | 39.80 | 40.01 | 34,273 | -0.87(-2.14%) |
Mar 08, 2023 | 41.02 | 41.02 | 40.57 | 40.88 | 717,295 | -0.10(-0.24%) |
Mar 07, 2023 | 41.69 | 41.69 | 40.90 | 40.98 | 17,986 | -0.70(-1.67%) |
Mar 06, 2023 | 42.24 | 42.24 | 41.57 | 41.68 | 20,876 | -0.70(-1.65%) |
Mar 03, 2023 | 41.76 | 42.44 | 41.76 | 42.38 | 170,911 | +0.59(+1.41%) |
Mar 02, 2023 | 41.51 | 41.87 | 41.43 | 41.79 | 11,247 | -0.17(-0.40%) |
Mar 01, 2023 | 41.93 | 42.06 | 41.78 | 41.96 | 45,635 | +1.37(+3.37%) |
Feb 28, 2023 | 40.37 | 40.93 | 40.37 | 40.59 | 35,656 | +0.14(+0.34%) |
Feb 27, 2023 | 41.17 | 41.43 | 40.28 | 40.45 | 37,650 | -0.47(-1.15%) |
Feb 24, 2023 | 41.22 | 41.22 | 40.87 | 40.92 | 24,998 | -0.82(-1.96%) |
Feb 23, 2023 | 41.59 | 41.85 | 41.45 | 41.74 | 14,318 | +0.29(+0.69%) |
Feb 22, 2023 | 41.33 | 41.64 | 41.33 | 41.46 | 18,243 | +0.17(+0.40%) |
Feb 21, 2023 | 42.25 | 42.25 | 41.26 | 41.29 | 30,633 | -1.30(-3.05%) |
Feb 17, 2023 | 41.76 | 42.71 | 41.74 | 42.59 | 12,679 | +0.84(+2.00%) |
Feb 16, 2023 | 41.78 | 42.09 | 41.48 | 41.75 | 28,112 | -0.49(-1.16%) |
Feb 15, 2023 | 41.92 | 42.30 | 41.92 | 42.24 | 12,553 | +0.06(+0.14%) |
Feb 14, 2023 | 42.25 | 42.76 | 41.97 | 42.18 | 17,774 | -0.07(-0.16%) |
Feb 13, 2023 | 41.84 | 42.27 | 41.84 | 42.25 | 26,579 | +0.22(+0.51%) |
Feb 10, 2023 | 42.10 | 42.27 | 41.83 | 42.04 | 41,564 | -0.14(-0.32%) |
Feb 09, 2023 | 42.91 | 42.99 | 42.16 | 42.17 | 113,303 | -0.51(-1.20%) |
Feb 08, 2023 | 43.05 | 43.08 | 42.63 | 42.68 | 86,307 | -0.64(-1.47%) |
Feb 07, 2023 | 42.99 | 43.32 | 42.76 | 43.32 | 13,601 | +0.33(+0.78%) |
Feb 06, 2023 | 43.12 | 43.56 | 42.95 | 42.99 | 46,229 | -0.08(-0.19%) |
Feb 03, 2023 | 43.19 | 43.50 | 43.01 | 43.07 | 18,765 | -0.43(-0.99%) |
Feb 02, 2023 | 43.23 | 43.56 | 43.00 | 43.50 | 27,175 | +0.44(+1.01%) |
Feb 01, 2023 | 42.77 | 43.39 | 42.46 | 43.06 | 25,947 | +0.26(+0.61%) |
Jan 31, 2023 | 42.15 | 42.81 | 42.15 | 42.80 | 16,695 | +0.61(+1.44%) |
Jan 30, 2023 | 42.53 | 42.71 | 42.13 | 42.19 | 92,644 | -0.49(-1.15%) |
Jan 27, 2023 | 42.40 | 42.84 | 42.40 | 42.68 | 19,346 | +0.20(+0.46%) |
Jan 26, 2023 | 42.66 | 42.66 | 42.22 | 42.49 | 33,138 | +0.09(+0.21%) |
Jan 25, 2023 | 41.94 | 42.40 | 41.94 | 42.40 | 22,533 | +0.16(+0.37%) |
Jan 24, 2023 | 42.64 | 42.64 | 42.16 | 42.24 | 53,367 | -0.50(-1.17%) |
Jan 23, 2023 | 42.27 | 42.93 | 42.22 | 42.74 | 24,319 | +0.73(+1.73%) |
Jan 20, 2023 | 41.65 | 42.04 | 41.52 | 42.02 | 60,036 | +0.50(+1.21%) |
Jan 19, 2023 | 41.31 | 41.71 | 41.21 | 41.51 | 26,274 | +0.04(+0.09%) |
Jan 18, 2023 | 41.93 | 42.12 | 41.44 | 41.48 | 27,718 | -0.39(-0.94%) |
Jan 17, 2023 | 41.79 | 42.03 | 41.64 | 41.87 | 58,246 | -0.16(-0.37%) |
Jan 13, 2023 | 41.26 | 42.06 | 41.26 | 42.03 | 32,067 | +0.41(+0.99%) |
Jan 12, 2023 | 41.29 | 41.62 | 40.88 | 41.61 | 63,799 | +0.34(+0.83%) |
Jan 11, 2023 | 41.18 | 41.27 | 40.82 | 41.27 | 13,643 | +0.24(+0.57%) |
Jan 10, 2023 | 40.66 | 41.03 | 40.66 | 41.03 | 13,969 | +0.32(+0.80%) |
Jan 09, 2023 | 40.79 | 41.14 | 40.55 | 40.71 | 73,866 | +0.04(+0.10%) |
Jan 06, 2023 | 40.41 | 40.89 | 40.00 | 40.67 | 29,690 | +0.53(+1.32%) |
Jan 05, 2023 | 40.23 | 40.30 | 39.91 | 40.14 | 28,688 | -0.36(-0.89%) |
Jan 04, 2023 | 40.17 | 40.56 | 40.05 | 40.50 | 9,771 | +0.58(+1.47%) |
Jan 03, 2023 | 40.49 | 40.68 | 39.75 | 39.91 | 126,949 | -0.34(-0.85%) |
Dec 30, 2022 | 40.00 | 40.31 | 39.77 | 40.26 | 31,789 | +0.00(+0.00%) |
Dec 29, 2022 | 39.62 | 40.53 | 39.62 | 40.26 | 22,175 | +0.87(+2.22%) |
Dec 28, 2022 | 39.60 | 39.78 | 39.31 | 39.38 | 50,320 | -0.23(-0.57%) |
Dec 27, 2022 | 40.02 | 40.02 | 39.57 | 39.61 | 90,111 | -0.43(-1.08%) |
Dec 23, 2022 | 40.12 | 40.12 | 39.77 | 40.04 | 73,935 | -0.09(-0.22%) |
Dec 22, 2022 | 40.12 | 40.17 | 39.50 | 40.13 | 19,907 | -0.22(-0.54%) |
Dec 21, 2022 | 40.23 | 40.91 | 40.23 | 40.34 | 258,038 | +0.30(+0.76%) |
Dec 20, 2022 | 39.75 | 40.15 | 39.75 | 40.04 | 26,804 | +0.21(+0.52%) |
Dec 19, 2022 | 40.49 | 40.49 | 39.72 | 39.83 | 123,128 | -0.61(-1.50%) |
Dec 16, 2022 | 40.37 | 40.56 | 39.98 | 40.44 | 66,312 | -0.25(-0.63%) |
Dec 15, 2022 | 41.31 | 41.36 | 40.59 | 40.69 | 19,683 | -1.02(-2.44%) |
Dec 14, 2022 | 41.83 | 42.11 | 41.43 | 41.71 | 39,899 | -0.12(-0.28%) |
Dec 13, 2022 | 42.51 | 42.51 | 41.66 | 41.83 | 17,879 | +0.36(+0.87%) |
Dec 12, 2022 | 40.95 | 41.52 | 40.71 | 41.47 | 31,256 | +0.56(+1.36%) |
Dec 09, 2022 | 41.53 | 41.53 | 40.87 | 40.91 | 9,698 | -0.74(-1.79%) |
Dec 08, 2022 | 41.54 | 41.81 | 41.34 | 41.65 | 17,524 | +0.20(+0.47%) |
Dec 07, 2022 | 41.23 | 41.60 | 41.13 | 41.46 | 16,913 | +0.29(+0.71%) |
Dec 06, 2022 | 41.72 | 41.72 | 40.89 | 41.16 | 128,249 | -0.65(-1.54%) |
Dec 05, 2022 | 42.45 | 42.45 | 41.67 | 41.81 | 43,724 | -0.84(-1.97%) |
Dec 02, 2022 | 41.76 | 42.70 | 41.76 | 42.65 | 17,671 | +0.43(+1.02%) |
Dec 01, 2022 | 42.18 | 42.38 | 41.98 | 42.22 | 32,547 | +0.23(+0.54%) |
Nov 30, 2022 | 41.39 | 42.00 | 40.93 | 41.99 | 95,718 | +0.70(+1.71%) |
Nov 29, 2022 | 41.39 | 41.53 | 41.25 | 41.29 | 38,787 | -0.09(-0.21%) |
Nov 28, 2022 | 41.36 | 41.61 | 41.22 | 41.38 | 31,731 | +0.07(+0.17%) |
Nov 25, 2022 | 40.93 | 41.31 | 40.93 | 41.31 | 6,102 | +0.37(+0.91%) |
Nov 23, 2022 | 41.06 | 41.23 | 40.78 | 40.94 | 20,858 | -0.16(-0.38%) |
Nov 22, 2022 | 40.83 | 41.18 | 40.40 | 41.09 | 23,188 | +0.37(+0.91%) |
Nov 21, 2022 | 40.94 | 41.17 | 40.71 | 40.72 | 26,722 | -0.41(-1.00%) |
Nov 18, 2022 | 40.98 | 41.37 | 40.84 | 41.13 | 32,041 | +0.44(+1.08%) |
Nov 17, 2022 | 40.45 | 40.89 | 40.45 | 40.69 | 29,147 | -0.24(-0.60%) |
Nov 16, 2022 | 41.81 | 41.81 | 40.90 | 40.94 | 24,696 | -1.00(-2.38%) |
Nov 15, 2022 | 42.59 | 42.71 | 41.78 | 41.94 | 29,202 | -0.12(-0.28%) |
Nov 14, 2022 | 41.91 | 42.77 | 41.66 | 42.05 | 405,825 | +0.07(+0.16%) |
Nov 11, 2022 | 41.09 | 42.07 | 41.09 | 41.98 | 30,212 | +0.54(+1.30%) |
Nov 10, 2022 | 41.29 | 41.62 | 40.91 | 41.45 | 70,715 | +1.38(+3.44%) |
Nov 09, 2022 | 40.95 | 41.02 | 40.04 | 40.07 | 43,844 | -1.08(-2.62%) |
Nov 08, 2022 | 40.93 | 41.60 | 40.63 | 41.14 | 38,781 | +0.23(+0.57%) |
Nov 07, 2022 | 40.67 | 41.33 | 40.67 | 40.91 | 43,412 | +0.23(+0.58%) |
Nov 04, 2022 | 41.29 | 41.29 | 39.98 | 40.67 | 46,542 | -0.23(-0.55%) |
Nov 03, 2022 | 40.60 | 41.08 | 40.14 | 40.90 | 32,652 | -0.08(-0.19%) |
Nov 02, 2022 | 41.85 | 40.97 | 40.98 | 109,506 | -0.80(-1.92%) | |
Nov 01, 2022 | 41.48 | 41.94 | 41.38 | 41.78 | 227,280 | +0.37(+0.90%) |
Oct 31, 2022 | 41.29 | 41.74 | 41.29 | 41.41 | 83,644 | -0.05(-0.12%) |
Oct 28, 2022 | 40.73 | 41.50 | 40.72 | 41.46 | 17,687 | +0.88(+2.17%) |
Oct 27, 2022 | 41.36 | 41.36 | 40.57 | 40.58 | 36,902 | -0.57(-1.38%) |
Oct 26, 2022 | 40.64 | 41.78 | 40.64 | 41.14 | 58,972 | +0.51(+1.25%) |
Oct 25, 2022 | 40.18 | 40.84 | 40.18 | 40.63 | 28,200 | +0.44(+1.10%) |
Oct 24, 2022 | 40.07 | 40.46 | 39.78 | 40.19 | 25,947 | +0.20(+0.49%) |
Oct 21, 2022 | 39.37 | 40.03 | 39.14 | 40.00 | 12,621 | +0.75(+1.92%) |
Oct 20, 2022 | 39.69 | 39.88 | 39.23 | 39.25 | 30,597 | -0.41(-1.04%) |
Oct 19, 2022 | 40.50 | 40.50 | 39.40 | 39.66 | 24,527 | -1.13(-2.76%) |
Oct 18, 2022 | 40.90 | 41.14 | 40.65 | 40.78 | 22,863 | +0.45(+1.12%) |
Oct 17, 2022 | 40.05 | 40.51 | 40.05 | 40.33 | 29,035 | +0.59(+1.48%) |
Oct 14, 2022 | 40.46 | 40.46 | 39.68 | 39.74 | 9,830 | -0.20(-0.49%) |
Oct 13, 2022 | 38.46 | 40.01 | 38.37 | 39.94 | 28,818 | +0.56(+1.42%) |
Oct 12, 2022 | 39.40 | 39.53 | 39.15 | 39.38 | 97,355 | -0.06(-0.15%) |
Oct 11, 2022 | 39.14 | 39.95 | 38.90 | 39.44 | 43,930 | +0.16(+0.40%) |
Oct 10, 2022 | 39.76 | 39.76 | 39.08 | 39.28 | 26,476 | -0.53(-1.33%) |
Oct 07, 2022 | 40.32 | 40.42 | 39.56 | 39.81 | 17,626 | -0.78(-1.93%) |
Oct 06, 2022 | 40.33 | 40.64 | 40.33 | 40.60 | 21,060 | +0.09(+0.22%) |
Oct 05, 2022 | 40.27 | 40.62 | 39.97 | 40.51 | 19,322 | -0.16(-0.39%) |
Oct 04, 2022 | 40.11 | 40.70 | 40.11 | 40.66 | 33,302 | +1.01(+2.54%) |
Oct 03, 2022 | 39.57 | 39.73 | 39.03 | 39.66 | 113,013 | +0.36(+0.92%) |
Sep 30, 2022 | 39.39 | 40.11 | 39.26 | 39.29 | 41,126 | -0.08(-0.20%) |
Sep 29, 2022 | 39.59 | 39.59 | 38.92 | 39.37 | 71,131 | -0.50(-1.25%) |
Sep 28, 2022 | 39.42 | 40.05 | 39.42 | 39.87 | 32,975 | +1.03(+2.64%) |
Sep 27, 2022 | 39.15 | 39.41 | 38.66 | 38.84 | 37,141 | +0.11(+0.28%) |
Sep 26, 2022 | 38.72 | 39.34 | 38.65 | 38.74 | 28,230 | -0.22(-0.55%) |
Sep 23, 2022 | 39.17 | 39.38 | 38.52 | 38.95 | 75,312 | -1.08(-2.69%) |
Sep 22, 2022 | 39.61 | 40.17 | 39.11 | 40.03 | 20,583 | +0.38(+0.96%) |
Sep 21, 2022 | 40.77 | 40.84 | 39.62 | 39.65 | 31,011 | -1.03(-2.53%) |
Sep 20, 2022 | 40.73 | 40.82 | 40.26 | 40.67 | 31,611 | -0.36(-0.88%) |
Sep 19, 2022 | 40.89 | 41.07 | 40.53 | 41.04 | 30,886 | -0.18(-0.45%) |
Sep 16, 2022 | 41.41 | 41.41 | 40.87 | 41.22 | 14,431 | -0.60(-1.45%) |
Sep 15, 2022 | 41.98 | 41.98 | 41.57 | 41.82 | 17,308 | -0.32(-0.76%) |
Sep 14, 2022 | 41.82 | 42.31 | 41.50 | 42.15 | 42,285 | +0.40(+0.96%) |
Sep 13, 2022 | 42.05 | 42.26 | 41.58 | 41.75 | 44,393 | -1.32(-3.06%) |
Sep 12, 2022 | 42.92 | 43.15 | 42.72 | 43.06 | 42,861 | +0.44(+1.03%) |
Sep 09, 2022 | 42.34 | 42.92 | 42.34 | 42.62 | 16,382 | +0.63(+1.51%) |
Sep 08, 2022 | 41.54 | 42.01 | 41.21 | 41.99 | 43,084 | +0.65(+1.58%) |
Sep 07, 2022 | 40.37 | 41.35 | 40.37 | 41.34 | 30,154 | +0.94(+2.32%) |
Sep 06, 2022 | 40.95 | 41.04 | 40.30 | 40.40 | 60,295 | -0.30(-0.74%) |
Sep 02, 2022 | 41.37 | 41.43 | 40.54 | 40.70 | 37,049 | -0.33(-0.81%) |
Sep 01, 2022 | 40.23 | 41.04 | 40.12 | 41.03 | 15,575 | +0.51(+1.25%) |
Aug 31, 2022 | 40.77 | 41.04 | 40.35 | 40.53 | 20,764 | -0.04(-0.10%) |
Aug 30, 2022 | 41.42 | 41.43 | 40.43 | 40.57 | 65,888 | -0.65(-1.59%) |
Aug 29, 2022 | 41.74 | 41.78 | 41.18 | 41.22 | 105,311 | -0.92(-2.18%) |
Aug 26, 2022 | 43.50 | 43.57 | 42.09 | 42.14 | 28,153 | -1.29(-2.96%) |
Aug 25, 2022 | 43.40 | 43.50 | 43.03 | 43.42 | 21,948 | +0.27(+0.63%) |
Aug 24, 2022 | 42.70 | 43.45 | 42.70 | 43.15 | 46,661 | +0.45(+1.05%) |
Aug 23, 2022 | 42.82 | 42.95 | 42.21 | 42.70 | 24,362 | -0.05(-0.13%) |
Aug 22, 2022 | 42.62 | 43.08 | 42.48 | 42.76 | 28,648 | -0.34(-0.78%) |
Aug 19, 2022 | 42.45 | 43.29 | 42.45 | 43.09 | 35,933 | +0.94(+2.22%) |
Aug 18, 2022 | 42.36 | 42.45 | 41.73 | 42.16 | 50,473 | +0.04(+0.09%) |
Aug 17, 2022 | 42.39 | 42.63 | 41.98 | 42.12 | 52,337 | -0.48(-1.12%) |
Aug 16, 2022 | 43.05 | 43.05 | 42.45 | 42.60 | 159,486 | -0.59(-1.38%) |
Aug 15, 2022 | 43.03 | 43.28 | 42.83 | 43.19 | 43,910 | -0.06(-0.14%) |
Aug 12, 2022 | 42.79 | 43.36 | 42.70 | 43.25 | 38,308 | +0.62(+1.46%) |
Aug 11, 2022 | 43.29 | 43.73 | 42.53 | 42.62 | 36,514 | -0.66(-1.53%) |
Aug 10, 2022 | 42.76 | 43.36 | 42.76 | 43.29 | 48,847 | +1.05(+2.49%) |
Aug 09, 2022 | 42.71 | 43.15 | 42.14 | 42.23 | 102,904 | -0.78(-1.81%) |
Aug 08, 2022 | 42.91 | 43.25 | 42.60 | 43.01 | 571,689 | -0.11(-0.25%) |
Aug 05, 2022 | 41.75 | 43.15 | 41.50 | 43.12 | 24,298 | +0.90(+2.13%) |
Aug 04, 2022 | 42.33 | 42.33 | 41.86 | 42.22 | 59,179 | +0.13(+0.30%) |
Aug 03, 2022 | 41.94 | 42.33 | 41.89 | 42.10 | 170,816 | +0.45(+1.08%) |
Aug 02, 2022 | 41.02 | 41.94 | 41.02 | 41.65 | 38,093 | +0.58(+1.40%) |
Aug 01, 2022 | 41.49 | 41.81 | 41.02 | 41.07 | 77,971 | -0.74(-1.77%) |
Jul 29, 2022 | 42.00 | 42.00 | 41.43 | 41.81 | 62,048 | -0.23(-0.56%) |
Jul 28, 2022 | 42.20 | 42.35 | 41.13 | 42.05 | 42,779 | -0.16(-0.37%) |
Jul 27, 2022 | 41.57 | 42.30 | 41.41 | 42.20 | 159,254 | +0.40(+0.96%) |
Jul 26, 2022 | 41.53 | 42.06 | 41.23 | 41.81 | 59,119 | +0.18(+0.42%) |
Jul 25, 2022 | 41.76 | 42.00 | 41.40 | 41.63 | 88,077 | -0.07(-0.16%) |
Jul 22, 2022 | 42.72 | 42.72 | 41.64 | 41.70 | 38,269 | -0.95(-2.22%) |
Jul 21, 2022 | 42.34 | 42.64 | 42.24 | 42.64 | 50,097 | +0.21(+0.51%) |
Jul 20, 2022 | 42.47 | 42.99 | 42.12 | 42.43 | 103,210 | +0.04(+0.09%) |
Jul 19, 2022 | 41.72 | 42.45 | 41.63 | 42.39 | 107,693 | +1.06(+2.57%) |
Jul 18, 2022 | 42.51 | 42.54 | 41.18 | 41.33 | 74,052 | -0.81(-1.92%) |
Jul 15, 2022 | 41.98 | 42.14 | 41.22 | 42.14 | 101,370 | +0.55(+1.31%) |
Jul 14, 2022 | 41.30 | 41.67 | 41.05 | 41.59 | 88,953 | -0.14(-0.33%) |
Jul 13, 2022 | 41.16 | 41.99 | 41.16 | 41.73 | 100,625 | +0.05(+0.12%) |
Jul 12, 2022 | 42.10 | 42.13 | 41.21 | 41.68 | 114,708 | -0.42(-1.00%) |
Jul 11, 2022 | 42.72 | 42.89 | 42.09 | 42.10 | 119,672 | -0.89(-2.06%) |
Jul 08, 2022 | 42.84 | 43.30 | 42.64 | 42.99 | 30,645 | -0.13(-0.29%) |
Jul 07, 2022 | 42.77 | 43.28 | 42.65 | 43.11 | 121,574 | +0.53(+1.24%) |
Jul 06, 2022 | 42.24 | 42.92 | 42.24 | 42.59 | 75,895 | +0.28(+0.67%) |
Jul 05, 2022 | 41.09 | 42.32 | 41.09 | 42.30 | 142,573 | +0.72(+1.74%) |
Jul 01, 2022 | 40.99 | 41.64 | 40.62 | 41.58 | 41,050 | +0.61(+1.50%) |
Jun 30, 2022 | 41.02 | 41.42 | 40.69 | 40.97 | 117,590 | -0.44(-1.06%) |
Jun 29, 2022 | 41.27 | 41.52 | 40.98 | 41.41 | 266,853 | +0.13(+0.31%) |
Jun 28, 2022 | 42.52 | 42.52 | 41.00 | 41.28 | 95,628 | -1.14(-2.69%) |
Jun 27, 2022 | 41.82 | 42.60 | 41.77 | 42.42 | 396,628 | +1.26(+3.06%) |
Jun 24, 2022 | 41.13 | 41.29 | 40.79 | 41.16 | 31,970 | +0.49(+1.20%) |
Jun 23, 2022 | 39.48 | 40.75 | 39.39 | 40.67 | 46,225 | +1.36(+3.45%) |
Jun 22, 2022 | 38.38 | 39.79 | 38.33 | 39.32 | 125,516 | +0.55(+1.41%) |
Jun 21, 2022 | 38.56 | 39.09 | 38.56 | 38.77 | 33,507 | +0.69(+1.80%) |
Jun 17, 2022 | 37.54 | 38.61 | 37.54 | 38.08 | 96,295 | +0.68(+1.82%) |
Jun 16, 2022 | 37.54 | 37.57 | 37.08 | 37.40 | 27,464 | -0.85(-2.21%) |
Jun 15, 2022 | 37.73 | 38.55 | 37.58 | 38.25 | 39,391 | +0.81(+2.15%) |
Jun 14, 2022 | 37.81 | 37.81 | 37.25 | 37.44 | 16,332 | -0.15(-0.39%) |
Jun 13, 2022 | 38.37 | 38.37 | 37.39 | 37.59 | 40,917 | -1.58(-4.04%) |
Jun 10, 2022 | 39.61 | 39.61 | 38.94 | 39.17 | 45,521 | -0.98(-2.44%) |
Jun 09, 2022 | 40.79 | 40.96 | 40.14 | 40.15 | 20,311 | -1.01(-2.45%) |
Jun 08, 2022 | 41.34 | 41.73 | 41.14 | 41.16 | 14,355 | -0.38(-0.91%) |
Jun 07, 2022 | 40.44 | 41.57 | 40.44 | 41.54 | 15,034 | +0.91(+2.25%) |
Jun 06, 2022 | 41.28 | 41.28 | 40.57 | 40.63 | 20,985 | -0.30(-0.74%) |
Jun 03, 2022 | 40.50 | 41.18 | 40.49 | 40.93 | 42,852 | +0.24(+0.60%) |
Jun 02, 2022 | 39.73 | 40.72 | 39.65 | 40.69 | 16,457 | +0.50(+1.24%) |
Jun 01, 2022 | 40.93 | 40.93 | 39.86 | 40.19 | 21,839 | -0.62(-1.53%) |
May 31, 2022 | 41.06 | 41.33 | 40.38 | 40.81 | 34,947 | -0.34(-0.83%) |
May 27, 2022 | 40.45 | 41.17 | 40.33 | 41.15 | 20,665 | +0.80(+1.97%) |
May 26, 2022 | 40.35 | 40.60 | 40.29 | 40.36 | 13,922 | +0.46(+1.14%) |
May 25, 2022 | 39.57 | 40.02 | 39.48 | 39.90 | 30,014 | +0.22(+0.56%) |
May 24, 2022 | 39.98 | 40.04 | 39.32 | 39.68 | 46,615 | -0.54(-1.35%) |
May 23, 2022 | 40.61 | 40.61 | 40.06 | 40.22 | 133,436 | -0.02(-0.05%) |
May 20, 2022 | 40.04 | 40.41 | 39.27 | 40.24 | 47,151 | +0.56(+1.42%) |
May 19, 2022 | 39.19 | 39.88 | 39.19 | 39.68 | 30,210 | +0.19(+0.49%) |
May 18, 2022 | 40.33 | 40.45 | 39.30 | 39.48 | 42,984 | -1.25(-3.08%) |
May 17, 2022 | 40.21 | 40.74 | 40.05 | 40.74 | 112,767 | +1.07(+2.69%) |
May 16, 2022 | 39.05 | 39.88 | 39.05 | 39.67 | 146,669 | +0.65(+1.67%) |
May 13, 2022 | 38.37 | 39.14 | 38.37 | 39.02 | 27,559 | +1.03(+2.71%) |
May 12, 2022 | 36.85 | 38.01 | 36.85 | 37.99 | 41,975 | +0.90(+2.44%) |
May 11, 2022 | 37.73 | 38.51 | 37.05 | 37.08 | 27,233 | -0.79(-2.08%) |
May 10, 2022 | 37.59 | 37.99 | 37.05 | 37.87 | 46,650 | +0.82(+2.20%) |
May 09, 2022 | 37.94 | 38.09 | 36.90 | 37.05 | 57,195 | -1.42(-3.69%) |
May 06, 2022 | 39.17 | 39.17 | 38.23 | 38.47 | 35,799 | -1.07(-2.70%) |
May 05, 2022 | 40.63 | 40.73 | 39.19 | 39.54 | 27,607 | -1.31(-3.20%) |
May 04, 2022 | 40.25 | 40.96 | 39.42 | 40.85 | 21,480 | +0.39(+0.98%) |
May 03, 2022 | 40.23 | 40.75 | 40.21 | 40.45 | 19,895 | +0.21(+0.53%) |