Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.39 | 34.62 | 33.39 | 34.50 | 319,484 | +1.04(+3.11%) |
Apr 27, 2023 | 33.49 | 33.90 | 32.90 | 33.46 | 371,025 | +0.12(+0.35%) |
Apr 26, 2023 | 33.50 | 34.47 | 32.79 | 33.34 | 468,359 | -0.33(-0.99%) |
Apr 25, 2023 | 34.34 | 35.46 | 33.46 | 33.68 | 546,436 | -2.86(-7.84%) |
Apr 24, 2023 | 36.62 | 37.30 | 36.30 | 36.54 | 266,083 | -0.24(-0.64%) |
Apr 21, 2023 | 37.01 | 37.19 | 36.24 | 36.78 | 236,797 | -0.26(-0.71%) |
Apr 20, 2023 | 37.15 | 37.59 | 36.88 | 37.04 | 245,831 | -0.53(-1.41%) |
Apr 19, 2023 | 36.50 | 37.75 | 36.30 | 37.57 | 293,609 | +1.09(+2.98%) |
Apr 18, 2023 | 37.06 | 37.51 | 36.15 | 36.48 | 241,607 | -0.56(-1.51%) |
Apr 17, 2023 | 35.89 | 37.08 | 35.59 | 37.04 | 309,644 | +1.05(+2.92%) |
Apr 14, 2023 | 37.13 | 37.53 | 35.61 | 35.99 | 287,264 | -0.65(-1.77%) |
Apr 13, 2023 | 35.73 | 36.87 | 35.34 | 36.64 | 223,198 | +0.91(+2.55%) |
Apr 12, 2023 | 36.56 | 36.66 | 35.58 | 35.73 | 228,336 | -0.52(-1.43%) |
Apr 11, 2023 | 36.79 | 36.97 | 36.17 | 36.25 | 135,618 | -0.37(-1.02%) |
Apr 10, 2023 | 35.92 | 36.82 | 35.92 | 36.62 | 348,479 | +0.38(+1.06%) |
Apr 06, 2023 | 35.67 | 36.25 | 35.49 | 36.24 | 246,225 | +0.70(+1.96%) |
Apr 05, 2023 | 35.56 | 36.60 | 35.34 | 35.54 | 272,718 | -0.44(-1.23%) |
Apr 04, 2023 | 37.06 | 37.45 | 35.43 | 35.98 | 296,084 | -0.71(-1.93%) |
Apr 03, 2023 | 37.00 | 37.55 | 36.16 | 36.69 | 214,277 | -0.21(-0.56%) |
Mar 31, 2023 | 37.08 | 37.48 | 36.64 | 36.90 | 275,376 | +0.12(+0.32%) |
Mar 30, 2023 | 37.92 | 38.27 | 36.60 | 36.78 | 236,352 | -0.69(-1.83%) |
Mar 29, 2023 | 37.61 | 37.64 | 36.75 | 37.47 | 312,356 | +0.32(+0.87%) |
Mar 28, 2023 | 36.76 | 37.59 | 35.41 | 37.14 | 306,203 | -0.06(-0.16%) |
Mar 27, 2023 | 37.87 | 37.87 | 37.10 | 37.20 | 263,136 | -0.05(-0.13%) |
Mar 24, 2023 | 35.78 | 37.38 | 34.16 | 37.25 | 367,783 | +0.90(+2.48%) |
Mar 23, 2023 | 37.82 | 38.74 | 36.01 | 36.35 | 304,847 | -1.12(-2.99%) |
Mar 22, 2023 | 38.98 | 39.20 | 37.36 | 37.47 | 332,635 | -1.77(-4.50%) |
Mar 21, 2023 | 39.25 | 39.61 | 38.64 | 39.23 | 368,754 | +1.39(+3.68%) |
Mar 20, 2023 | 38.60 | 39.53 | 37.81 | 37.84 | 413,282 | -0.06(-0.16%) |
Mar 17, 2023 | 39.02 | 39.37 | 37.34 | 37.90 | 1,459,354 | -2.29(-5.69%) |
Mar 16, 2023 | 38.29 | 40.98 | 37.55 | 40.18 | 325,936 | +1.44(+3.72%) |
Mar 15, 2023 | 37.27 | 38.94 | 36.69 | 38.74 | 440,595 | -0.07(-0.18%) |
Mar 14, 2023 | 41.01 | 41.66 | 38.52 | 38.81 | 413,465 | +0.85(+2.25%) |
Mar 13, 2023 | 40.90 | 41.10 | 37.86 | 37.96 | 587,627 | -4.21(-9.98%) |
Mar 10, 2023 | 42.42 | 43.50 | 41.05 | 42.16 | 384,059 | -1.21(-2.78%) |
Mar 09, 2023 | 45.65 | 45.68 | 43.23 | 43.37 | 235,221 | -2.57(-5.59%) |
Mar 08, 2023 | 45.70 | 46.15 | 45.28 | 45.94 | 198,495 | +0.38(+0.84%) |
Mar 07, 2023 | 47.12 | 47.12 | 45.31 | 45.56 | 297,549 | -1.57(-3.33%) |
Mar 06, 2023 | 48.34 | 48.63 | 46.82 | 47.13 | 277,942 | -1.28(-2.63%) |
Mar 03, 2023 | 47.38 | 48.44 | 47.08 | 48.40 | 200,628 | +1.12(+2.37%) |
Mar 02, 2023 | 47.92 | 47.92 | 47.14 | 47.29 | 195,164 | -1.00(-2.07%) |
Mar 01, 2023 | 48.83 | 48.92 | 48.24 | 48.29 | 254,487 | -0.68(-1.38%) |
Feb 28, 2023 | 48.95 | 49.57 | 48.60 | 48.96 | 201,790 | -0.05(-0.10%) |
Feb 27, 2023 | 48.69 | 49.06 | 48.38 | 49.01 | 206,266 | +0.65(+1.34%) |
Feb 24, 2023 | 48.49 | 48.56 | 47.93 | 48.36 | 214,379 | -0.38(-0.78%) |
Feb 23, 2023 | 48.91 | 49.13 | 48.44 | 48.75 | 172,949 | -0.06(-0.12%) |
Feb 22, 2023 | 48.89 | 49.62 | 48.65 | 48.81 | 359,184 | -0.26(-0.54%) |
Feb 21, 2023 | 49.42 | 49.68 | 48.89 | 49.07 | 243,190 | -0.81(-1.63%) |
Feb 17, 2023 | 49.65 | 50.47 | 49.22 | 49.88 | 228,259 | +0.40(+0.81%) |
Feb 16, 2023 | 49.11 | 49.96 | 49.05 | 49.48 | 185,946 | -0.16(-0.32%) |
Feb 15, 2023 | 49.36 | 50.13 | 48.94 | 49.64 | 206,689 | -0.12(-0.24%) |
Feb 14, 2023 | 50.15 | 50.79 | 49.65 | 49.76 | 196,854 | -0.43(-0.86%) |
Feb 13, 2023 | 49.40 | 50.28 | 49.09 | 50.19 | 181,531 | +0.70(+1.41%) |
Feb 10, 2023 | 49.05 | 49.71 | 48.85 | 49.49 | 313,942 | +0.44(+0.90%) |
Feb 09, 2023 | 49.20 | 49.65 | 49.05 | 49.05 | 276,046 | -0.02(-0.04%) |
Feb 08, 2023 | 49.16 | 49.75 | 48.78 | 49.07 | 254,356 | -0.52(-1.05%) |
Feb 07, 2023 | 48.99 | 49.75 | 48.85 | 49.59 | 194,907 | +0.42(+0.86%) |
Feb 06, 2023 | 49.05 | 49.67 | 48.22 | 49.17 | 201,249 | -0.23(-0.48%) |
Feb 03, 2023 | 48.58 | 50.22 | 48.39 | 49.40 | 392,351 | +0.66(+1.34%) |
Feb 02, 2023 | 47.84 | 49.35 | 47.50 | 48.75 | 372,828 | +1.31(+2.76%) |
Feb 01, 2023 | 46.12 | 48.10 | 45.98 | 47.44 | 383,499 | +0.33(+0.70%) |
Jan 31, 2023 | 45.73 | 47.53 | 45.49 | 47.11 | 448,457 | +1.44(+3.16%) |
Jan 30, 2023 | 46.57 | 47.07 | 44.73 | 45.66 | 282,854 | -1.02(-2.19%) |
Jan 27, 2023 | 47.78 | 49.29 | 46.32 | 46.69 | 558,592 | +1.27(+2.79%) |
Jan 26, 2023 | 46.23 | 46.69 | 45.29 | 45.42 | 194,634 | -0.48(-1.04%) |
Jan 25, 2023 | 46.00 | 46.24 | 45.40 | 45.90 | 219,944 | -0.32(-0.70%) |
Jan 24, 2023 | 46.76 | 46.93 | 46.17 | 46.22 | 156,539 | -0.92(-1.94%) |
Jan 23, 2023 | 46.84 | 47.38 | 46.47 | 47.14 | 183,193 | +0.18(+0.37%) |
Jan 20, 2023 | 46.48 | 47.22 | 46.00 | 46.96 | 314,337 | +1.01(+2.21%) |
Jan 19, 2023 | 45.80 | 46.07 | 44.88 | 45.95 | 174,618 | -0.04(-0.08%) |
Jan 18, 2023 | 46.83 | 47.18 | 45.87 | 45.98 | 182,711 | -1.02(-2.18%) |
Jan 17, 2023 | 47.53 | 47.53 | 46.66 | 47.01 | 180,767 | -0.47(-0.99%) |
Jan 13, 2023 | 46.58 | 47.72 | 46.05 | 47.48 | 174,014 | +0.49(+1.04%) |
Jan 12, 2023 | 46.42 | 47.94 | 46.28 | 46.99 | 263,552 | +0.67(+1.45%) |
Jan 11, 2023 | 45.65 | 46.32 | 45.27 | 46.32 | 229,670 | +0.73(+1.60%) |
Jan 10, 2023 | 44.58 | 45.73 | 44.32 | 45.58 | 213,923 | +1.07(+2.41%) |
Jan 09, 2023 | 44.85 | 44.91 | 44.21 | 44.51 | 181,067 | -0.29(-0.65%) |
Jan 06, 2023 | 43.24 | 44.90 | 43.24 | 44.80 | 178,023 | +1.68(+3.89%) |
Jan 05, 2023 | 43.32 | 43.47 | 42.69 | 43.13 | 234,406 | -0.50(-1.14%) |
Jan 04, 2023 | 44.09 | 44.73 | 43.38 | 43.62 | 225,721 | -0.27(-0.62%) |
Jan 03, 2023 | 44.56 | 44.77 | 43.64 | 43.90 | 254,074 | -0.31(-0.71%) |
Dec 30, 2022 | 44.88 | 45.16 | 44.01 | 44.21 | 218,739 | -0.96(-2.12%) |
Dec 29, 2022 | 44.40 | 45.30 | 44.23 | 45.17 | 156,686 | +0.89(+2.00%) |
Dec 28, 2022 | 44.88 | 45.02 | 44.20 | 44.28 | 154,598 | -0.52(-1.15%) |
Dec 27, 2022 | 44.83 | 45.12 | 44.37 | 44.79 | 116,709 | +0.09(+0.20%) |
Dec 23, 2022 | 44.38 | 44.77 | 44.20 | 44.71 | 95,104 | +0.44(+0.99%) |
Dec 22, 2022 | 44.63 | 44.63 | 40.77 | 44.27 | 238,812 | -0.55(-1.22%) |
Dec 21, 2022 | 44.16 | 45.25 | 44.09 | 44.81 | 205,659 | +1.06(+2.43%) |
Dec 20, 2022 | 43.76 | 44.77 | 43.24 | 43.75 | 471,188 | +0.18(+0.40%) |
Dec 19, 2022 | 43.87 | 44.16 | 43.23 | 43.58 | 286,591 | +0.07(+0.16%) |
Dec 16, 2022 | 42.95 | 43.68 | 42.65 | 43.51 | 1,791,616 | +0.25(+0.59%) |
Dec 15, 2022 | 43.68 | 43.84 | 42.84 | 43.25 | 316,055 | -0.80(-1.82%) |
Dec 14, 2022 | 45.46 | 45.84 | 43.93 | 44.05 | 343,610 | -1.34(-2.94%) |
Dec 13, 2022 | 46.24 | 46.90 | 45.14 | 45.39 | 335,281 | -0.23(-0.51%) |
Dec 12, 2022 | 44.97 | 46.05 | 44.53 | 45.62 | 272,176 | +0.40(+0.88%) |
Dec 09, 2022 | 45.21 | 45.51 | 44.40 | 45.22 | 189,628 | -0.13(-0.28%) |
Dec 08, 2022 | 45.19 | 45.69 | 44.66 | 45.35 | 142,341 | +0.30(+0.67%) |
Dec 07, 2022 | 45.01 | 45.29 | 44.51 | 45.05 | 175,790 | -0.18(-0.39%) |
Dec 06, 2022 | 44.99 | 45.33 | 44.57 | 45.22 | 237,116 | +0.08(+0.17%) |
Dec 05, 2022 | 48.32 | 48.32 | 45.07 | 45.15 | 386,343 | -2.98(-6.20%) |
Dec 02, 2022 | 47.52 | 48.22 | 47.23 | 48.13 | 181,168 | +0.16(+0.33%) |
Dec 01, 2022 | 47.83 | 48.61 | 47.10 | 47.97 | 216,535 | +0.67(+1.42%) |
Nov 30, 2022 | 46.43 | 47.41 | 44.97 | 47.30 | 267,934 | +1.04(+2.26%) |
Nov 29, 2022 | 46.23 | 46.63 | 45.36 | 46.26 | 199,602 | +0.17(+0.36%) |
Nov 28, 2022 | 46.18 | 46.38 | 45.64 | 46.09 | 199,817 | -0.65(-1.40%) |
Nov 25, 2022 | 46.66 | 47.24 | 46.24 | 46.75 | 88,310 | +0.34(+0.74%) |
Nov 23, 2022 | 46.75 | 46.88 | 45.34 | 46.40 | 138,603 | -0.43(-0.92%) |
Nov 22, 2022 | 45.86 | 47.19 | 44.38 | 46.83 | 348,663 | +1.21(+2.65%) |
Nov 21, 2022 | 45.58 | 45.90 | 45.13 | 45.62 | 186,401 | -0.03(-0.06%) |
Nov 18, 2022 | 46.52 | 47.28 | 45.51 | 45.65 | 360,385 | +0.00(+0.00%) |
Nov 17, 2022 | 46.60 | 46.82 | 45.50 | 45.65 | 207,947 | -1.36(-2.88%) |
Nov 16, 2022 | 47.69 | 47.91 | 46.87 | 47.01 | 184,600 | -0.79(-1.65%) |
Nov 15, 2022 | 47.67 | 48.31 | 46.44 | 47.80 | 303,366 | +0.64(+1.36%) |
Nov 14, 2022 | 47.03 | 48.52 | 46.45 | 47.15 | 226,011 | +0.11(+0.23%) |
Nov 11, 2022 | 48.11 | 48.50 | 46.67 | 47.05 | 225,886 | -0.97(-2.01%) |
Nov 10, 2022 | 47.15 | 48.55 | 44.70 | 48.01 | 305,727 | +2.07(+4.50%) |
Nov 09, 2022 | 45.65 | 46.36 | 44.29 | 45.95 | 220,748 | -0.20(-0.42%) |
Nov 08, 2022 | 46.29 | 46.70 | 45.80 | 46.14 | 171,808 | -0.14(-0.29%) |
Nov 07, 2022 | 46.30 | 46.56 | 45.86 | 46.28 | 192,286 | +0.41(+0.89%) |
Nov 04, 2022 | 45.58 | 46.30 | 45.19 | 45.87 | 217,564 | +0.79(+1.75%) |
Nov 03, 2022 | 44.74 | 45.12 | 43.96 | 45.08 | 215,146 | +0.03(+0.06%) |
Nov 02, 2022 | 45.61 | 44.84 | 45.05 | 302,790 | -0.60(-1.32%) | |
Nov 01, 2022 | 45.45 | 46.19 | 45.17 | 45.65 | 357,586 | +0.40(+0.88%) |
Oct 31, 2022 | 44.81 | 45.67 | 44.62 | 45.25 | 382,421 | +0.23(+0.52%) |
Oct 28, 2022 | 44.77 | 45.64 | 44.13 | 45.02 | 401,790 | +0.66(+1.49%) |
Oct 27, 2022 | 44.71 | 45.17 | 44.09 | 44.36 | 352,061 | +0.12(+0.26%) |
Oct 26, 2022 | 45.27 | 45.61 | 44.22 | 44.24 | 345,625 | -0.65(-1.45%) |
Oct 25, 2022 | 46.34 | 47.17 | 44.45 | 44.89 | 420,174 | -2.87(-6.00%) |
Oct 24, 2022 | 47.81 | 48.21 | 47.35 | 47.76 | 273,824 | +0.25(+0.53%) |
Oct 21, 2022 | 46.42 | 47.78 | 46.26 | 47.51 | 313,461 | +1.46(+3.17%) |
Oct 20, 2022 | 48.25 | 48.44 | 45.78 | 46.05 | 249,205 | -2.33(-4.82%) |
Oct 19, 2022 | 47.73 | 48.45 | 47.59 | 48.38 | 296,241 | +0.06(+0.12%) |
Oct 18, 2022 | 48.73 | 49.25 | 48.05 | 48.32 | 260,294 | +0.14(+0.28%) |
Oct 17, 2022 | 47.18 | 48.25 | 47.18 | 48.19 | 284,694 | +1.49(+3.18%) |
Oct 14, 2022 | 47.45 | 48.05 | 46.47 | 46.70 | 284,227 | -0.33(-0.70%) |
Oct 13, 2022 | 43.79 | 47.07 | 43.48 | 47.03 | 319,928 | +2.70(+6.10%) |
Oct 12, 2022 | 44.07 | 44.73 | 43.68 | 44.33 | 261,711 | +0.19(+0.44%) |
Oct 11, 2022 | 44.18 | 44.44 | 43.58 | 44.13 | 404,287 | -0.30(-0.68%) |
Oct 10, 2022 | 44.67 | 45.02 | 44.16 | 44.44 | 338,605 | +0.19(+0.44%) |
Oct 07, 2022 | 46.41 | 46.50 | 44.17 | 44.24 | 430,934 | -2.41(-5.17%) |
Oct 06, 2022 | 46.85 | 47.37 | 46.48 | 46.65 | 283,041 | -0.36(-0.76%) |
Oct 05, 2022 | 46.82 | 47.09 | 46.24 | 47.01 | 348,882 | -0.51(-1.06%) |
Oct 04, 2022 | 46.73 | 47.64 | 46.66 | 47.52 | 491,777 | +1.46(+3.17%) |
Oct 03, 2022 | 45.91 | 46.38 | 45.22 | 46.06 | 315,163 | +0.90(+2.00%) |
Sep 30, 2022 | 45.54 | 46.66 | 45.10 | 45.16 | 388,534 | -0.21(-0.47%) |
Sep 29, 2022 | 45.70 | 45.71 | 44.91 | 45.37 | 281,249 | -0.87(-1.89%) |
Sep 28, 2022 | 46.10 | 46.82 | 45.43 | 46.24 | 390,218 | +0.21(+0.46%) |
Sep 27, 2022 | 46.92 | 47.15 | 45.63 | 46.03 | 228,821 | -0.73(-1.56%) |
Sep 26, 2022 | 46.60 | 47.48 | 46.58 | 46.76 | 243,393 | -0.25(-0.54%) |
Sep 23, 2022 | 47.34 | 47.37 | 46.51 | 47.01 | 205,667 | -0.80(-1.67%) |
Sep 22, 2022 | 49.23 | 49.23 | 47.77 | 47.81 | 197,170 | -1.10(-2.25%) |
Sep 21, 2022 | 49.63 | 50.31 | 48.90 | 48.91 | 253,379 | -0.49(-0.98%) |
Sep 20, 2022 | 49.01 | 49.56 | 48.83 | 49.39 | 272,450 | +0.12(+0.24%) |
Sep 19, 2022 | 47.78 | 49.89 | 47.78 | 49.28 | 403,282 | +1.01(+2.09%) |
Sep 16, 2022 | 47.96 | 48.53 | 47.54 | 48.27 | 996,525 | -0.13(-0.26%) |
Sep 15, 2022 | 47.04 | 48.54 | 47.04 | 48.39 | 320,719 | +1.24(+2.64%) |
Sep 14, 2022 | 47.39 | 47.47 | 46.80 | 47.15 | 404,982 | -0.23(-0.49%) |
Sep 13, 2022 | 47.55 | 47.75 | 46.90 | 47.38 | 340,234 | -0.97(-2.01%) |
Sep 12, 2022 | 48.30 | 48.74 | 47.84 | 48.35 | 354,988 | +0.14(+0.28%) |
Sep 09, 2022 | 47.65 | 48.39 | 47.50 | 48.22 | 209,933 | +0.65(+1.37%) |
Sep 08, 2022 | 45.98 | 47.61 | 45.61 | 47.57 | 253,448 | +1.33(+2.88%) |
Sep 07, 2022 | 45.17 | 46.30 | 44.69 | 46.23 | 347,087 | +0.91(+2.02%) |
Sep 06, 2022 | 46.83 | 47.10 | 44.89 | 45.32 | 414,914 | -1.38(-2.96%) |
Sep 02, 2022 | 47.13 | 47.78 | 46.45 | 46.70 | 285,308 | -0.06(-0.12%) |
Sep 01, 2022 | 46.89 | 47.06 | 46.14 | 46.76 | 321,060 | -0.23(-0.50%) |
Aug 31, 2022 | 47.65 | 47.84 | 46.91 | 46.99 | 323,223 | -0.87(-1.81%) |
Aug 30, 2022 | 47.41 | 48.47 | 47.11 | 47.86 | 351,071 | +0.51(+1.07%) |
Aug 29, 2022 | 47.37 | 47.63 | 46.98 | 47.35 | 251,372 | -0.35(-0.73%) |
Aug 26, 2022 | 48.98 | 48.98 | 47.67 | 47.70 | 209,630 | -1.04(-2.13%) |
Aug 25, 2022 | 48.28 | 49.04 | 48.15 | 48.74 | 238,986 | +0.56(+1.17%) |
Aug 24, 2022 | 48.00 | 48.42 | 47.50 | 48.18 | 314,930 | +0.22(+0.47%) |
Aug 23, 2022 | 48.44 | 49.23 | 47.95 | 47.95 | 209,848 | -0.32(-0.66%) |
Aug 22, 2022 | 48.66 | 48.66 | 48.16 | 48.28 | 241,125 | -0.92(-1.88%) |
Aug 19, 2022 | 49.32 | 49.51 | 48.96 | 49.20 | 273,675 | -0.49(-0.98%) |
Aug 18, 2022 | 49.50 | 49.71 | 49.12 | 49.68 | 230,093 | +0.21(+0.43%) |
Aug 17, 2022 | 49.62 | 50.08 | 49.40 | 49.47 | 337,274 | -0.51(-1.01%) |
Aug 16, 2022 | 49.39 | 50.07 | 49.39 | 49.98 | 285,926 | +0.39(+0.78%) |
Aug 15, 2022 | 48.81 | 49.66 | 48.62 | 49.59 | 203,555 | +0.40(+0.81%) |
Aug 12, 2022 | 48.45 | 49.22 | 48.22 | 49.19 | 359,820 | +0.95(+1.97%) |
Aug 11, 2022 | 48.15 | 48.55 | 48.15 | 48.24 | 387,443 | +0.40(+0.83%) |
Aug 10, 2022 | 47.53 | 48.19 | 47.42 | 47.84 | 340,739 | +1.01(+2.16%) |
Aug 09, 2022 | 46.66 | 46.98 | 46.24 | 46.83 | 305,477 | +0.01(+0.02%) |
Aug 08, 2022 | 47.21 | 47.52 | 46.64 | 46.82 | 231,018 | -0.18(-0.39%) |
Aug 05, 2022 | 46.07 | 47.14 | 45.89 | 47.00 | 233,571 | +0.85(+1.83%) |
Aug 04, 2022 | 45.78 | 46.35 | 45.73 | 46.16 | 210,412 | +0.23(+0.51%) |
Aug 03, 2022 | 46.21 | 46.65 | 45.55 | 45.92 | 279,392 | -0.16(-0.34%) |
Aug 02, 2022 | 46.26 | 47.01 | 45.63 | 46.08 | 239,286 | -0.28(-0.61%) |
Aug 01, 2022 | 45.67 | 46.59 | 45.50 | 46.36 | 317,852 | +0.13(+0.27%) |
Jul 29, 2022 | 45.48 | 46.49 | 45.40 | 46.23 | 292,652 | +0.53(+1.17%) |
Jul 28, 2022 | 44.08 | 45.78 | 43.87 | 45.70 | 559,912 | +1.30(+2.92%) |
Jul 27, 2022 | 43.43 | 45.22 | 43.43 | 44.40 | 548,949 | +1.56(+3.64%) |
Jul 26, 2022 | 41.99 | 44.10 | 41.14 | 42.84 | 712,312 | +1.36(+3.27%) |
Jul 25, 2022 | 40.85 | 42.06 | 40.83 | 41.49 | 321,559 | +0.67(+1.64%) |
Jul 22, 2022 | 41.31 | 41.63 | 40.56 | 40.82 | 274,635 | -0.50(-1.22%) |
Jul 21, 2022 | 41.77 | 41.77 | 40.73 | 41.32 | 203,311 | -0.12(-0.28%) |
Jul 20, 2022 | 40.22 | 41.54 | 40.15 | 41.44 | 347,120 | +0.92(+2.27%) |
Jul 19, 2022 | 39.26 | 40.99 | 39.26 | 40.52 | 302,431 | +1.62(+4.16%) |
Jul 18, 2022 | 38.48 | 39.24 | 38.33 | 38.90 | 214,810 | +0.61(+1.59%) |
Jul 15, 2022 | 37.66 | 38.33 | 37.07 | 38.29 | 292,581 | +1.51(+4.11%) |
Jul 14, 2022 | 36.83 | 36.92 | 36.23 | 36.78 | 161,630 | -0.70(-1.86%) |
Jul 13, 2022 | 38.14 | 38.14 | 37.39 | 37.47 | 180,792 | -0.85(-2.22%) |
Jul 12, 2022 | 38.02 | 38.78 | 37.82 | 38.33 | 247,328 | +0.02(+0.05%) |
Jul 11, 2022 | 38.86 | 38.96 | 38.24 | 38.31 | 208,739 | -0.98(-2.49%) |
Jul 08, 2022 | 39.39 | 39.51 | 38.75 | 39.29 | 253,852 | +0.08(+0.20%) |
Jul 07, 2022 | 39.56 | 40.24 | 38.04 | 39.21 | 219,011 | -0.18(-0.47%) |
Jul 06, 2022 | 39.30 | 39.78 | 38.68 | 39.39 | 286,605 | -0.34(-0.85%) |
Jul 05, 2022 | 38.81 | 39.76 | 38.36 | 39.73 | 439,519 | +0.08(+0.20%) |
Jul 01, 2022 | 38.53 | 39.67 | 38.51 | 39.65 | 258,506 | +0.81(+2.10%) |
Jun 30, 2022 | 38.28 | 39.26 | 37.62 | 38.84 | 318,060 | -0.14(-0.35%) |
Jun 29, 2022 | 39.53 | 39.63 | 38.46 | 38.98 | 254,148 | -0.54(-1.37%) |
Jun 28, 2022 | 39.91 | 40.28 | 38.41 | 39.52 | 195,352 | -0.14(-0.34%) |
Jun 27, 2022 | 39.54 | 39.88 | 39.12 | 39.65 | 258,423 | +0.46(+1.16%) |
Jun 24, 2022 | 38.68 | 39.66 | 38.68 | 39.20 | 863,822 | +0.53(+1.38%) |
Jun 23, 2022 | 38.51 | 38.75 | 38.09 | 38.67 | 209,349 | -0.03(-0.08%) |
Jun 22, 2022 | 38.54 | 39.48 | 37.98 | 38.70 | 341,004 | -0.47(-1.19%) |
Jun 21, 2022 | 39.43 | 39.60 | 38.78 | 39.16 | 357,316 | +0.38(+0.97%) |
Jun 17, 2022 | 38.41 | 39.01 | 38.13 | 38.78 | 1,143,422 | +0.81(+2.14%) |
Jun 16, 2022 | 38.43 | 38.76 | 37.84 | 37.97 | 338,019 | -1.48(-3.76%) |
Jun 15, 2022 | 39.58 | 40.36 | 38.90 | 39.45 | 303,512 | +0.18(+0.47%) |
Jun 14, 2022 | 39.53 | 42.01 | 38.86 | 39.27 | 391,889 | +0.24(+0.62%) |
Jun 13, 2022 | 38.50 | 39.60 | 38.19 | 39.02 | 408,411 | -0.53(-1.35%) |
Jun 10, 2022 | 39.87 | 40.53 | 39.44 | 39.56 | 260,290 | -1.17(-2.88%) |
Jun 09, 2022 | 41.17 | 41.70 | 40.70 | 40.73 | 461,547 | -0.54(-1.31%) |
Jun 08, 2022 | 42.08 | 42.19 | 40.78 | 41.27 | 289,364 | -0.91(-2.16%) |
Jun 07, 2022 | 41.26 | 42.30 | 41.07 | 42.18 | 255,540 | +0.58(+1.40%) |
Jun 06, 2022 | 41.78 | 42.32 | 41.31 | 41.60 | 613,549 | +0.25(+0.61%) |
Jun 03, 2022 | 41.40 | 42.12 | 40.89 | 41.35 | 199,557 | -0.32(-0.77%) |
Jun 02, 2022 | 41.06 | 41.67 | 40.72 | 41.67 | 192,086 | +0.62(+1.51%) |
Jun 01, 2022 | 41.37 | 42.21 | 40.42 | 41.05 | 232,395 | -0.40(-0.96%) |
May 31, 2022 | 41.21 | 41.81 | 40.73 | 41.45 | 370,598 | -0.27(-0.65%) |
May 27, 2022 | 40.92 | 41.74 | 40.74 | 41.72 | 263,778 | +0.76(+1.84%) |
May 26, 2022 | 40.03 | 41.25 | 39.91 | 40.96 | 282,357 | +1.12(+2.82%) |
May 25, 2022 | 39.24 | 40.20 | 39.07 | 39.84 | 324,840 | +0.59(+1.51%) |
May 24, 2022 | 39.33 | 39.64 | 38.56 | 39.25 | 356,929 | -0.35(-0.88%) |
May 23, 2022 | 39.02 | 40.20 | 38.80 | 39.60 | 392,183 | +1.18(+3.08%) |
May 20, 2022 | 38.41 | 38.73 | 37.41 | 38.41 | 471,715 | +0.31(+0.81%) |
May 19, 2022 | 37.97 | 39.05 | 37.97 | 38.10 | 612,788 | -0.40(-1.03%) |
May 18, 2022 | 38.26 | 38.80 | 38.01 | 38.50 | 729,553 | -0.36(-0.92%) |
May 17, 2022 | 37.51 | 38.97 | 37.51 | 38.86 | 400,103 | +2.02(+5.47%) |
May 16, 2022 | 37.20 | 38.11 | 36.07 | 36.85 | 393,075 | -0.38(-1.02%) |
May 13, 2022 | 37.29 | 37.91 | 37.00 | 37.22 | 302,495 | +0.14(+0.37%) |
May 12, 2022 | 36.49 | 37.12 | 35.88 | 37.09 | 325,939 | +0.49(+1.35%) |
May 11, 2022 | 37.12 | 37.89 | 36.36 | 36.59 | 297,616 | -0.43(-1.15%) |
May 10, 2022 | 38.43 | 38.78 | 36.66 | 37.02 | 416,135 | -1.19(-3.12%) |
May 09, 2022 | 38.19 | 38.79 | 37.69 | 38.21 | 328,712 | -0.39(-1.00%) |
May 06, 2022 | 38.76 | 38.91 | 38.06 | 38.60 | 333,227 | -0.25(-0.65%) |
May 05, 2022 | 39.71 | 40.11 | 38.46 | 38.85 | 309,825 | -1.30(-3.23%) |
May 04, 2022 | 38.96 | 40.24 | 38.58 | 40.15 | 357,244 | +1.35(+3.49%) |
May 03, 2022 | 38.73 | 39.38 | 38.34 | 38.80 | 412,199 | +0.09(+0.22%) |