Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 39.63 | 40.05 | 39.63 | 40.01 | 230,748 | +0.62(+1.59%) |
Mar 30, 2023 | 39.72 | 39.76 | 39.30 | 39.38 | 141,924 | +0.06(+0.15%) |
Mar 29, 2023 | 39.27 | 39.37 | 39.07 | 39.32 | 314,153 | +0.45(+1.16%) |
Mar 28, 2023 | 38.64 | 39.04 | 38.64 | 38.87 | 137,191 | +0.12(+0.30%) |
Mar 27, 2023 | 38.83 | 38.93 | 38.48 | 38.76 | 266,554 | +0.41(+1.07%) |
Mar 24, 2023 | 37.60 | 38.35 | 37.41 | 38.35 | 236,028 | +0.42(+1.10%) |
Mar 23, 2023 | 38.44 | 38.77 | 37.64 | 37.93 | 191,891 | -0.29(-0.76%) |
Mar 22, 2023 | 39.27 | 39.32 | 38.22 | 38.22 | 104,723 | -1.10(-2.79%) |
Mar 21, 2023 | 39.33 | 39.45 | 39.12 | 39.32 | 171,814 | +0.68(+1.76%) |
Mar 20, 2023 | 38.24 | 38.94 | 38.24 | 38.64 | 158,595 | +0.69(+1.82%) |
Mar 17, 2023 | 38.58 | 38.58 | 37.82 | 37.95 | 145,848 | -0.94(-2.42%) |
Mar 16, 2023 | 37.96 | 39.05 | 37.80 | 38.89 | 203,334 | +0.56(+1.47%) |
Mar 15, 2023 | 38.09 | 38.43 | 37.78 | 38.33 | 174,950 | -0.70(-1.79%) |
Mar 14, 2023 | 39.41 | 39.65 | 38.64 | 39.03 | 146,241 | +0.60(+1.57%) |
Mar 13, 2023 | 38.48 | 39.05 | 38.04 | 38.43 | 306,873 | -1.00(-2.54%) |
Mar 10, 2023 | 40.31 | 40.38 | 39.11 | 39.43 | 243,600 | -1.10(-2.71%) |
Mar 09, 2023 | 41.58 | 41.68 | 40.51 | 40.52 | 160,249 | -1.06(-2.55%) |
Mar 08, 2023 | 41.61 | 41.80 | 41.38 | 41.58 | 183,940 | +0.03(+0.07%) |
Mar 07, 2023 | 42.13 | 42.20 | 41.48 | 41.55 | 182,308 | -0.56(-1.34%) |
Mar 06, 2023 | 42.51 | 42.63 | 42.04 | 42.12 | 134,695 | -0.43(-1.00%) |
Mar 03, 2023 | 42.23 | 42.59 | 42.00 | 42.54 | 103,158 | +0.48(+1.13%) |
Mar 02, 2023 | 41.71 | 42.13 | 41.53 | 42.07 | 110,644 | +0.15(+0.35%) |
Mar 01, 2023 | 41.75 | 42.01 | 41.69 | 41.92 | 117,124 | +0.08(+0.19%) |
Feb 28, 2023 | 42.09 | 42.27 | 41.84 | 41.84 | 105,192 | -0.20(-0.48%) |
Feb 27, 2023 | 42.33 | 42.59 | 41.91 | 42.05 | 176,430 | -0.02(-0.05%) |
Feb 24, 2023 | 41.74 | 42.13 | 41.58 | 42.07 | 117,775 | -0.11(-0.25%) |
Feb 23, 2023 | 42.22 | 42.44 | 41.76 | 42.17 | 146,174 | +0.11(+0.25%) |
Feb 22, 2023 | 42.10 | 42.35 | 41.93 | 42.07 | 129,104 | +0.07(+0.16%) |
Feb 21, 2023 | 42.65 | 42.69 | 41.92 | 42.00 | 125,594 | -1.04(-2.41%) |
Feb 17, 2023 | 42.90 | 43.13 | 42.66 | 43.04 | 120,239 | -0.03(-0.07%) |
Feb 16, 2023 | 42.98 | 43.49 | 42.87 | 43.07 | 259,486 | -0.41(-0.94%) |
Feb 15, 2023 | 42.98 | 43.48 | 42.89 | 43.48 | 175,617 | +0.20(+0.47%) |
Feb 14, 2023 | 43.18 | 43.57 | 42.92 | 43.27 | 128,744 | -0.14(-0.31%) |
Feb 13, 2023 | 42.96 | 43.41 | 42.78 | 43.41 | 148,718 | +0.50(+1.15%) |
Feb 10, 2023 | 42.58 | 42.98 | 42.54 | 42.91 | 183,305 | +0.25(+0.59%) |
Feb 09, 2023 | 43.48 | 43.51 | 42.59 | 42.66 | 141,772 | -0.53(-1.24%) |
Feb 08, 2023 | 43.53 | 43.59 | 43.15 | 43.19 | 170,030 | -0.56(-1.29%) |
Feb 07, 2023 | 43.29 | 43.84 | 43.05 | 43.76 | 161,913 | +0.39(+0.90%) |
Feb 06, 2023 | 43.55 | 43.60 | 43.16 | 43.37 | 135,692 | -0.42(-0.95%) |
Feb 03, 2023 | 43.74 | 44.06 | 43.67 | 43.79 | 305,620 | -0.30(-0.68%) |
Feb 02, 2023 | 43.76 | 44.28 | 43.67 | 44.09 | 338,723 | +0.51(+1.18%) |
Feb 01, 2023 | 42.94 | 43.83 | 42.79 | 43.57 | 234,204 | +0.40(+0.92%) |
Jan 31, 2023 | 42.36 | 43.18 | 42.32 | 43.17 | 226,683 | +0.97(+2.30%) |
Jan 30, 2023 | 42.31 | 42.71 | 42.20 | 42.20 | 170,990 | -0.39(-0.91%) |
Jan 27, 2023 | 42.43 | 42.78 | 42.40 | 42.59 | 207,150 | +0.02(+0.05%) |
Jan 26, 2023 | 42.36 | 42.57 | 42.14 | 42.57 | 141,885 | +0.38(+0.90%) |
Jan 25, 2023 | 41.76 | 42.19 | 41.60 | 42.19 | 167,847 | +0.18(+0.43%) |
Jan 24, 2023 | 41.96 | 42.17 | 41.75 | 42.01 | 200,096 | -0.11(-0.25%) |
Jan 23, 2023 | 41.71 | 42.27 | 41.63 | 42.12 | 195,191 | +0.52(+1.26%) |
Jan 20, 2023 | 41.07 | 41.63 | 40.85 | 41.60 | 283,389 | +0.68(+1.66%) |
Jan 19, 2023 | 41.03 | 41.10 | 40.70 | 40.92 | 340,629 | -0.38(-0.92%) |
Jan 18, 2023 | 42.03 | 42.18 | 41.28 | 41.30 | 217,947 | -0.64(-1.53%) |
Jan 17, 2023 | 42.06 | 42.20 | 41.87 | 41.94 | 186,453 | -0.11(-0.25%) |
Jan 13, 2023 | 41.68 | 42.13 | 41.59 | 42.04 | 147,067 | +0.04(+0.09%) |
Jan 12, 2023 | 41.89 | 42.13 | 41.59 | 42.00 | 227,824 | +0.34(+0.82%) |
Jan 11, 2023 | 41.37 | 41.69 | 41.33 | 41.66 | 235,548 | +0.52(+1.27%) |
Jan 10, 2023 | 40.88 | 41.16 | 40.61 | 41.14 | 131,885 | +0.25(+0.62%) |
Jan 09, 2023 | 41.10 | 41.34 | 40.88 | 40.89 | 230,413 | -0.01(-0.02%) |
Jan 06, 2023 | 40.30 | 40.98 | 40.28 | 40.90 | 157,381 | +0.95(+2.38%) |
Jan 05, 2023 | 40.09 | 40.09 | 39.76 | 39.95 | 427,677 | -0.38(-0.94%) |
Jan 04, 2023 | 39.96 | 40.51 | 39.96 | 40.32 | 238,250 | +0.62(+1.57%) |
Jan 03, 2023 | 40.14 | 40.33 | 39.44 | 39.70 | 309,319 | -0.24(-0.61%) |
Dec 30, 2022 | 39.86 | 40.02 | 39.62 | 39.95 | 212,154 | -0.20(-0.51%) |
Dec 29, 2022 | 39.66 | 40.24 | 39.60 | 40.15 | 638,661 | +0.74(+1.87%) |
Dec 28, 2022 | 40.16 | 40.23 | 39.39 | 39.41 | 386,448 | -0.73(-1.81%) |
Dec 27, 2022 | 40.14 | 40.22 | 39.91 | 40.14 | 197,887 | +0.13(+0.32%) |
Dec 23, 2022 | 39.61 | 40.06 | 39.49 | 40.01 | 414,188 | +0.41(+1.04%) |
Dec 22, 2022 | 39.82 | 39.82 | 38.97 | 39.60 | 280,993 | -0.45(-1.13%) |
Dec 21, 2022 | 39.84 | 40.16 | 39.76 | 40.05 | 496,990 | +0.62(+1.57%) |
Dec 20, 2022 | 39.25 | 39.59 | 39.19 | 39.44 | 487,200 | +0.12(+0.30%) |
Dec 19, 2022 | 39.73 | 39.83 | 39.10 | 39.32 | 338,798 | -0.34(-0.85%) |
Dec 16, 2022 | 39.75 | 39.85 | 39.31 | 39.66 | 215,915 | -0.49(-1.23%) |
Dec 15, 2022 | 40.51 | 40.54 | 40.00 | 40.15 | 226,838 | -0.76(-1.87%) |
Dec 14, 2022 | 41.16 | 41.44 | 40.69 | 40.91 | 378,151 | -0.21(-0.52%) |
Dec 13, 2022 | 41.99 | 41.99 | 40.90 | 41.13 | 329,686 | +0.09(+0.21%) |
Dec 12, 2022 | 40.61 | 41.06 | 40.46 | 41.04 | 286,739 | +0.51(+1.26%) |
Dec 09, 2022 | 40.70 | 40.88 | 40.50 | 40.53 | 185,550 | -0.30(-0.73%) |
Dec 08, 2022 | 40.98 | 41.09 | 40.68 | 40.83 | 203,899 | +0.14(+0.36%) |
Dec 07, 2022 | 40.73 | 41.05 | 40.63 | 40.68 | 394,019 | -0.10(-0.24%) |
Dec 06, 2022 | 41.11 | 41.26 | 40.49 | 40.78 | 262,464 | -0.41(-0.99%) |
Dec 05, 2022 | 41.91 | 41.91 | 41.01 | 41.19 | 345,416 | -0.93(-2.20%) |
Dec 02, 2022 | 41.69 | 42.23 | 41.67 | 42.11 | 204,091 | +0.08(+0.18%) |
Dec 01, 2022 | 42.43 | 42.52 | 41.91 | 42.04 | 177,112 | -0.20(-0.48%) |
Nov 30, 2022 | 41.53 | 42.24 | 41.03 | 42.24 | 223,693 | +0.78(+1.89%) |
Nov 29, 2022 | 41.36 | 41.59 | 41.28 | 41.46 | 315,713 | +0.19(+0.47%) |
Nov 28, 2022 | 41.61 | 41.77 | 41.17 | 41.26 | 175,242 | -0.77(-1.84%) |
Nov 25, 2022 | 41.77 | 42.04 | 41.77 | 42.04 | 105,790 | +0.27(+0.65%) |
Nov 23, 2022 | 41.71 | 41.86 | 41.54 | 41.77 | 100,770 | -0.06(-0.14%) |
Nov 22, 2022 | 41.32 | 41.83 | 41.32 | 41.82 | 339,874 | +0.68(+1.66%) |
Nov 21, 2022 | 41.04 | 41.22 | 40.81 | 41.14 | 185,138 | +0.02(+0.05%) |
Nov 18, 2022 | 41.02 | 41.17 | 40.73 | 41.12 | 181,281 | +0.34(+0.83%) |
Nov 17, 2022 | 40.48 | 40.78 | 40.30 | 40.78 | 227,192 | -0.14(-0.35%) |
Nov 16, 2022 | 41.15 | 41.19 | 40.81 | 40.93 | 204,203 | -0.47(-1.14%) |
Nov 15, 2022 | 41.52 | 41.63 | 41.13 | 41.40 | 193,715 | +0.37(+0.89%) |
Nov 14, 2022 | 41.33 | 41.61 | 41.01 | 41.03 | 202,351 | -0.40(-0.98%) |
Nov 11, 2022 | 41.56 | 41.67 | 41.27 | 41.44 | 160,076 | +0.07(+0.16%) |
Nov 10, 2022 | 40.69 | 41.37 | 40.55 | 41.37 | 198,990 | +1.75(+4.42%) |
Nov 09, 2022 | 40.08 | 40.33 | 39.52 | 39.62 | 171,005 | -0.76(-1.88%) |
Nov 08, 2022 | 40.31 | 40.65 | 39.95 | 40.38 | 205,912 | +0.18(+0.46%) |
Nov 07, 2022 | 40.20 | 40.28 | 39.85 | 40.20 | 255,875 | +0.21(+0.53%) |
Nov 04, 2022 | 39.89 | 40.23 | 39.37 | 39.98 | 456,471 | +0.60(+1.52%) |
Nov 03, 2022 | 39.08 | 39.57 | 38.78 | 39.39 | 303,387 | -0.10(-0.24%) |
Nov 02, 2022 | 40.28 | 39.48 | 39.48 | 263,287 | -0.91(-2.24%) | |
Nov 01, 2022 | 40.59 | 40.69 | 40.20 | 40.39 | 355,223 | +0.14(+0.36%) |
Oct 31, 2022 | 40.13 | 40.44 | 40.05 | 40.24 | 215,877 | -0.04(-0.10%) |
Oct 28, 2022 | 39.64 | 40.33 | 39.56 | 40.28 | 162,855 | +0.71(+1.80%) |
Oct 27, 2022 | 39.65 | 40.00 | 39.53 | 39.57 | 210,988 | +0.23(+0.59%) |
Oct 26, 2022 | 39.37 | 39.70 | 39.30 | 39.34 | 819,268 | +0.11(+0.27%) |
Oct 25, 2022 | 38.54 | 39.30 | 38.50 | 39.23 | 241,756 | +0.67(+1.75%) |
Oct 24, 2022 | 38.44 | 38.70 | 38.23 | 38.56 | 259,061 | +0.27(+0.70%) |
Oct 21, 2022 | 37.63 | 38.33 | 37.43 | 38.29 | 174,979 | +0.73(+1.95%) |
Oct 20, 2022 | 38.16 | 38.42 | 37.43 | 37.56 | 414,321 | -0.56(-1.46%) |
Oct 19, 2022 | 38.36 | 38.53 | 37.81 | 38.12 | 245,684 | -0.49(-1.27%) |
Oct 18, 2022 | 38.70 | 38.94 | 38.27 | 38.61 | 312,754 | +0.53(+1.39%) |
Oct 17, 2022 | 37.91 | 38.25 | 37.91 | 38.08 | 432,206 | +0.83(+2.22%) |
Oct 14, 2022 | 38.33 | 38.54 | 37.21 | 37.25 | 260,261 | -0.87(-2.27%) |
Oct 13, 2022 | 36.65 | 38.27 | 36.35 | 38.12 | 364,762 | +0.97(+2.62%) |
Oct 12, 2022 | 37.33 | 37.45 | 37.10 | 37.14 | 159,721 | -0.26(-0.69%) |
Oct 11, 2022 | 37.13 | 37.79 | 37.02 | 37.40 | 169,365 | +0.06(+0.15%) |
Oct 10, 2022 | 37.52 | 37.71 | 37.13 | 37.35 | 196,488 | +0.05(+0.13%) |
Oct 07, 2022 | 37.83 | 37.83 | 37.13 | 37.30 | 164,607 | -0.72(-1.90%) |
Oct 06, 2022 | 38.20 | 38.53 | 37.94 | 38.02 | 127,782 | -0.37(-0.95%) |
Oct 05, 2022 | 38.24 | 38.62 | 37.89 | 38.39 | 201,196 | -0.26(-0.67%) |
Oct 04, 2022 | 37.86 | 38.65 | 37.75 | 38.65 | 383,754 | +1.38(+3.69%) |
Oct 03, 2022 | 36.69 | 37.47 | 36.45 | 37.27 | 257,002 | +1.04(+2.87%) |
Sep 30, 2022 | 36.44 | 36.87 | 36.20 | 36.23 | 232,697 | -0.22(-0.61%) |
Sep 29, 2022 | 36.93 | 36.93 | 36.19 | 36.45 | 296,631 | -0.79(-2.12%) |
Sep 28, 2022 | 36.52 | 37.40 | 36.35 | 37.24 | 234,832 | +0.97(+2.68%) |
Sep 27, 2022 | 36.72 | 36.92 | 36.04 | 36.27 | 312,695 | -0.09(-0.24%) |
Sep 26, 2022 | 36.90 | 37.14 | 36.26 | 36.36 | 361,714 | -0.69(-1.87%) |
Sep 23, 2022 | 37.51 | 37.51 | 36.61 | 37.05 | 202,480 | -0.96(-2.52%) |
Sep 22, 2022 | 38.64 | 38.73 | 37.97 | 38.01 | 291,190 | -0.58(-1.52%) |
Sep 21, 2022 | 39.36 | 39.66 | 38.59 | 38.59 | 123,857 | -0.48(-1.23%) |
Sep 20, 2022 | 39.40 | 39.40 | 38.86 | 39.07 | 309,747 | -0.65(-1.64%) |
Sep 19, 2022 | 38.81 | 39.78 | 38.81 | 39.72 | 97,939 | +0.52(+1.32%) |
Sep 16, 2022 | 39.30 | 39.30 | 38.87 | 39.21 | 141,177 | -0.51(-1.28%) |
Sep 15, 2022 | 39.78 | 40.20 | 39.61 | 39.71 | 159,364 | -0.18(-0.46%) |
Sep 14, 2022 | 39.97 | 40.05 | 39.58 | 39.90 | 176,019 | +0.03(+0.07%) |
Sep 13, 2022 | 40.55 | 40.71 | 39.75 | 39.87 | 307,075 | -1.44(-3.48%) |
Sep 12, 2022 | 41.18 | 41.44 | 41.09 | 41.31 | 124,978 | +0.36(+0.89%) |
Sep 09, 2022 | 40.65 | 41.01 | 40.59 | 40.94 | 178,113 | +0.59(+1.47%) |
Sep 08, 2022 | 39.88 | 40.35 | 39.65 | 40.35 | 138,830 | +0.30(+0.74%) |
Sep 07, 2022 | 39.22 | 40.13 | 39.22 | 40.05 | 182,100 | +0.74(+1.88%) |
Sep 06, 2022 | 39.82 | 39.82 | 39.20 | 39.31 | 255,457 | -0.31(-0.77%) |
Sep 02, 2022 | 40.14 | 40.41 | 39.45 | 39.62 | 137,274 | -0.08(-0.19%) |
Sep 01, 2022 | 39.62 | 39.72 | 39.23 | 39.69 | 207,137 | -0.19(-0.48%) |
Aug 31, 2022 | 40.17 | 40.28 | 39.84 | 39.89 | 286,361 | -0.30(-0.74%) |
Aug 30, 2022 | 40.77 | 40.77 | 40.04 | 40.18 | 214,741 | -0.57(-1.39%) |
Aug 29, 2022 | 40.61 | 41.06 | 40.50 | 40.75 | 165,369 | -0.14(-0.35%) |
Aug 26, 2022 | 41.94 | 41.94 | 40.89 | 40.89 | 162,354 | -1.02(-2.42%) |
Aug 25, 2022 | 41.46 | 41.91 | 41.46 | 41.91 | 386,095 | +0.60(+1.46%) |
Aug 24, 2022 | 41.15 | 41.37 | 41.01 | 41.31 | 145,840 | +0.15(+0.37%) |
Aug 23, 2022 | 41.18 | 41.45 | 41.08 | 41.15 | 111,186 | +0.08(+0.19%) |
Aug 22, 2022 | 41.43 | 41.43 | 40.99 | 41.08 | 194,576 | -0.76(-1.83%) |
Aug 19, 2022 | 42.15 | 42.17 | 41.76 | 41.84 | 105,844 | -0.52(-1.22%) |
Aug 18, 2022 | 42.10 | 42.38 | 42.05 | 42.36 | 103,679 | +0.33(+0.77%) |
Aug 17, 2022 | 41.99 | 42.22 | 41.75 | 42.03 | 193,667 | -0.29(-0.68%) |
Aug 16, 2022 | 41.90 | 42.44 | 41.90 | 42.32 | 180,046 | +0.32(+0.75%) |
Aug 15, 2022 | 41.62 | 42.03 | 41.57 | 42.00 | 121,171 | +0.08(+0.18%) |
Aug 12, 2022 | 41.56 | 41.97 | 41.45 | 41.93 | 164,716 | +0.53(+1.27%) |
Aug 11, 2022 | 41.21 | 41.62 | 41.13 | 41.40 | 293,895 | +0.41(+1.00%) |
Aug 10, 2022 | 40.68 | 41.04 | 40.68 | 40.99 | 247,723 | +0.80(+2.00%) |
Aug 09, 2022 | 40.26 | 40.35 | 40.07 | 40.19 | 131,866 | -0.05(-0.12%) |
Aug 08, 2022 | 40.20 | 40.54 | 40.16 | 40.23 | 116,248 | +0.28(+0.69%) |
Aug 05, 2022 | 39.53 | 39.99 | 39.53 | 39.96 | 116,824 | +0.14(+0.36%) |
Aug 04, 2022 | 40.08 | 40.08 | 39.78 | 39.81 | 108,383 | -0.32(-0.79%) |
Aug 03, 2022 | 40.17 | 40.24 | 39.85 | 40.13 | 180,495 | +0.22(+0.55%) |
Aug 02, 2022 | 40.24 | 40.36 | 39.89 | 39.91 | 184,158 | -0.41(-1.02%) |
Aug 01, 2022 | 40.11 | 40.45 | 39.94 | 40.32 | 127,431 | -0.09(-0.21%) |
Jul 29, 2022 | 40.07 | 40.50 | 39.97 | 40.41 | 144,706 | +0.46(+1.15%) |
Jul 28, 2022 | 39.56 | 39.97 | 39.22 | 39.95 | 185,018 | +0.55(+1.38%) |
Jul 27, 2022 | 39.04 | 39.49 | 38.80 | 39.40 | 165,099 | +0.59(+1.53%) |
Jul 26, 2022 | 38.90 | 39.02 | 38.70 | 38.81 | 206,195 | -0.18(-0.47%) |
Jul 25, 2022 | 38.76 | 39.09 | 38.56 | 38.99 | 136,160 | +0.34(+0.89%) |
Jul 22, 2022 | 38.89 | 38.98 | 38.39 | 38.65 | 127,137 | -0.11(-0.30%) |
Jul 21, 2022 | 38.52 | 38.78 | 38.19 | 38.76 | 225,300 | +0.06(+0.15%) |
Jul 20, 2022 | 38.47 | 38.76 | 38.24 | 38.70 | 154,267 | +0.20(+0.52%) |
Jul 19, 2022 | 37.82 | 38.55 | 37.82 | 38.50 | 118,791 | +1.00(+2.67%) |
Jul 18, 2022 | 37.82 | 37.97 | 37.41 | 37.50 | 122,522 | +0.05(+0.13%) |
Jul 15, 2022 | 37.29 | 37.48 | 36.96 | 37.45 | 125,466 | +0.61(+1.66%) |
Jul 14, 2022 | 36.63 | 36.88 | 36.42 | 36.84 | 121,431 | -0.45(-1.20%) |
Jul 13, 2022 | 37.05 | 37.51 | 36.89 | 37.29 | 118,100 | -0.14(-0.38%) |
Jul 12, 2022 | 37.30 | 37.85 | 37.28 | 37.44 | 172,366 | -0.09(-0.23%) |
Jul 11, 2022 | 37.47 | 37.71 | 37.42 | 37.52 | 109,672 | -0.22(-0.58%) |
Jul 08, 2022 | 37.91 | 37.97 | 37.54 | 37.74 | 130,226 | -0.12(-0.33%) |
Jul 07, 2022 | 37.61 | 37.96 | 37.61 | 37.86 | 83,430 | +0.60(+1.61%) |
Jul 06, 2022 | 37.37 | 37.58 | 36.79 | 37.26 | 581,714 | -0.12(-0.33%) |
Jul 05, 2022 | 37.18 | 37.39 | 36.61 | 37.39 | 162,782 | -0.35(-0.94%) |
Jul 01, 2022 | 37.23 | 37.83 | 36.96 | 37.74 | 666,099 | +0.53(+1.41%) |
Jun 30, 2022 | 37.07 | 37.57 | 36.87 | 37.22 | 181,045 | -0.29(-0.76%) |
Jun 29, 2022 | 38.02 | 38.06 | 37.34 | 37.50 | 226,239 | -0.37(-0.98%) |
Jun 28, 2022 | 38.48 | 38.76 | 37.83 | 37.87 | 313,406 | -0.28(-0.73%) |
Jun 27, 2022 | 38.08 | 38.31 | 37.88 | 38.15 | 190,676 | +0.17(+0.45%) |
Jun 24, 2022 | 37.04 | 37.98 | 37.04 | 37.98 | 852,906 | +1.25(+3.41%) |
Jun 23, 2022 | 36.86 | 36.96 | 36.30 | 36.73 | 394,697 | +0.01(+0.03%) |
Jun 22, 2022 | 36.33 | 36.95 | 36.33 | 36.72 | 204,312 | -0.17(-0.46%) |
Jun 21, 2022 | 36.78 | 37.08 | 36.62 | 36.89 | 270,216 | +0.59(+1.62%) |
Jun 17, 2022 | 36.39 | 36.73 | 35.94 | 36.30 | 200,661 | +0.01(+0.03%) |
Jun 16, 2022 | 37.09 | 37.09 | 36.10 | 36.29 | 269,906 | -1.49(-3.95%) |
Jun 15, 2022 | 37.92 | 38.27 | 37.33 | 37.78 | 217,105 | +0.17(+0.46%) |
Jun 14, 2022 | 37.94 | 38.14 | 37.29 | 37.61 | 777,233 | -0.14(-0.38%) |
Jun 13, 2022 | 38.54 | 38.61 | 37.58 | 37.76 | 416,774 | -1.67(-4.25%) |
Jun 10, 2022 | 39.80 | 39.83 | 39.33 | 39.43 | 154,811 | -0.95(-2.36%) |
Jun 09, 2022 | 41.06 | 41.09 | 40.38 | 40.38 | 120,453 | -0.75(-1.83%) |
Jun 08, 2022 | 41.64 | 41.64 | 41.06 | 41.13 | 104,721 | -0.74(-1.77%) |
Jun 07, 2022 | 41.14 | 41.87 | 41.10 | 41.87 | 136,810 | +0.44(+1.06%) |
Jun 06, 2022 | 41.48 | 41.59 | 41.30 | 41.44 | 100,058 | +0.29(+0.72%) |
Jun 03, 2022 | 41.28 | 41.37 | 41.07 | 41.14 | 205,714 | -0.34(-0.83%) |
Jun 02, 2022 | 41.07 | 41.49 | 40.78 | 41.48 | 142,026 | +0.51(+1.25%) |
Jun 01, 2022 | 41.41 | 41.48 | 40.48 | 40.97 | 271,258 | -0.31(-0.76%) |
May 31, 2022 | 41.39 | 41.55 | 41.04 | 41.28 | 411,824 | -0.29(-0.69%) |
May 27, 2022 | 40.97 | 41.57 | 40.94 | 41.57 | 179,350 | +0.73(+1.79%) |
May 26, 2022 | 40.36 | 40.98 | 40.36 | 40.84 | 240,568 | +0.73(+1.83%) |
May 25, 2022 | 39.33 | 40.22 | 39.30 | 40.10 | 237,251 | +0.73(+1.86%) |
May 24, 2022 | 39.34 | 39.49 | 38.58 | 39.37 | 601,130 | -0.20(-0.52%) |
May 23, 2022 | 39.43 | 39.73 | 39.10 | 39.58 | 211,689 | +0.58(+1.48%) |
May 20, 2022 | 39.40 | 39.45 | 38.21 | 39.00 | 219,874 | -0.06(-0.15%) |
May 19, 2022 | 38.92 | 39.45 | 38.70 | 39.05 | 217,350 | -0.27(-0.68%) |
May 18, 2022 | 40.38 | 40.39 | 39.12 | 39.32 | 173,730 | -1.40(-3.43%) |
May 17, 2022 | 40.33 | 40.73 | 40.12 | 40.72 | 172,052 | +0.99(+2.48%) |
May 16, 2022 | 39.69 | 40.01 | 39.37 | 39.73 | 213,902 | -0.01(-0.02%) |
May 13, 2022 | 39.37 | 39.96 | 39.31 | 39.74 | 724,625 | +0.83(+2.12%) |
May 12, 2022 | 38.50 | 39.09 | 38.27 | 38.91 | 265,063 | +0.20(+0.51%) |
May 11, 2022 | 39.10 | 39.87 | 38.63 | 38.71 | 262,495 | -0.31(-0.80%) |
May 10, 2022 | 39.77 | 39.85 | 38.48 | 39.03 | 283,329 | -0.34(-0.87%) |
May 09, 2022 | 39.86 | 40.08 | 39.24 | 39.37 | 365,729 | -1.03(-2.56%) |
May 06, 2022 | 40.48 | 40.62 | 39.88 | 40.40 | 255,028 | -0.21(-0.51%) |
May 05, 2022 | 41.43 | 41.47 | 40.28 | 40.61 | 283,456 | -1.16(-2.77%) |
May 04, 2022 | 40.74 | 41.79 | 40.49 | 41.77 | 810,270 | +1.20(+2.95%) |
May 03, 2022 | 39.99 | 40.77 | 39.96 | 40.57 | 250,665 | +0.67(+1.69%) |
May 02, 2022 | 40.01 | 40.29 | 39.19 | 39.90 | 647,296 | +0.00(+0.00%) |
Apr 29, 2022 | 40.96 | 41.18 | 39.85 | 39.90 | 295,080 | -1.21(-2.93%) |
Apr 28, 2022 | 40.83 | 41.21 | 40.22 | 41.10 | 161,321 | +0.65(+1.60%) |
Apr 27, 2022 | 40.54 | 40.87 | 40.29 | 40.46 | 150,437 | +0.03(+0.07%) |
Apr 26, 2022 | 41.05 | 41.29 | 40.42 | 40.43 | 165,163 | -0.84(-2.02%) |
Apr 25, 2022 | 40.97 | 41.36 | 40.23 | 41.27 | 698,018 | -0.03(-0.08%) |
Apr 22, 2022 | 42.14 | 42.14 | 41.29 | 41.30 | 147,218 | -1.06(-2.51%) |
Apr 21, 2022 | 43.31 | 43.37 | 42.27 | 42.36 | 253,410 | -0.63(-1.46%) |
Apr 20, 2022 | 42.73 | 43.18 | 42.73 | 42.99 | 253,373 | +0.47(+1.11%) |
Apr 19, 2022 | 41.82 | 42.61 | 41.82 | 42.51 | 267,641 | +0.74(+1.77%) |
Apr 18, 2022 | 41.76 | 41.99 | 41.63 | 41.77 | 164,055 | +0.01(+0.02%) |
Apr 14, 2022 | 41.87 | 42.17 | 41.74 | 41.76 | 122,838 | -0.07(-0.16%) |
Apr 13, 2022 | 41.50 | 41.87 | 41.37 | 41.83 | 142,946 | +0.45(+1.08%) |
Apr 12, 2022 | 41.70 | 41.95 | 41.31 | 41.38 | 150,233 | -0.04(-0.09%) |
Apr 11, 2022 | 41.53 | 41.91 | 41.39 | 41.42 | 105,535 | -0.14(-0.34%) |
Apr 08, 2022 | 41.41 | 41.86 | 41.33 | 41.56 | 100,206 | +0.23(+0.55%) |
Apr 07, 2022 | 41.42 | 41.52 | 40.91 | 41.34 | 268,302 | -0.15(-0.37%) |
Apr 06, 2022 | 41.44 | 41.62 | 41.25 | 41.49 | 185,491 | -0.14(-0.34%) |
Apr 05, 2022 | 42.05 | 42.29 | 41.55 | 41.63 | 179,723 | -0.44(-1.04%) |
Apr 04, 2022 | 42.25 | 42.30 | 41.82 | 42.07 | 416,619 | -0.16(-0.38%) |