Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 45.51 | 46.11 | 45.51 | 46.02 | 13,396 | +0.64(+1.41%) |
Apr 27, 2023 | 44.47 | 45.48 | 44.47 | 45.39 | 40,103 | +1.29(+2.92%) |
Apr 26, 2023 | 44.58 | 44.58 | 43.98 | 44.10 | 37,227 | -1.00(-2.21%) |
Apr 25, 2023 | 45.33 | 45.63 | 44.99 | 45.10 | 65,522 | -0.58(-1.27%) |
Apr 24, 2023 | 45.21 | 45.85 | 45.21 | 45.68 | 45,451 | +0.42(+0.93%) |
Apr 21, 2023 | 45.82 | 45.82 | 45.16 | 45.26 | 71,186 | -0.40(-0.87%) |
Apr 20, 2023 | 45.43 | 45.78 | 45.38 | 45.66 | 23,466 | +0.02(+0.04%) |
Apr 19, 2023 | 45.75 | 45.84 | 45.44 | 45.64 | 20,010 | -0.29(-0.63%) |
Apr 18, 2023 | 46.51 | 46.52 | 45.73 | 45.92 | 150,496 | -0.26(-0.56%) |
Apr 17, 2023 | 45.75 | 46.26 | 45.75 | 46.18 | 25,487 | +0.55(+1.20%) |
Apr 14, 2023 | 46.07 | 46.19 | 45.44 | 45.64 | 18,560 | -0.37(-0.80%) |
Apr 13, 2023 | 46.10 | 46.13 | 45.56 | 46.00 | 32,271 | +0.18(+0.39%) |
Apr 12, 2023 | 46.26 | 46.26 | 45.79 | 45.83 | 22,281 | -0.08(-0.17%) |
Apr 11, 2023 | 45.87 | 46.05 | 45.78 | 45.90 | 24,347 | +0.28(+0.61%) |
Apr 10, 2023 | 44.57 | 45.63 | 44.57 | 45.63 | 49,429 | +0.98(+2.19%) |
Apr 06, 2023 | 45.02 | 45.02 | 44.64 | 44.65 | 56,744 | -0.35(-0.78%) |
Apr 05, 2023 | 45.78 | 45.78 | 44.56 | 45.00 | 73,213 | -1.05(-2.29%) |
Apr 04, 2023 | 48.02 | 48.02 | 45.79 | 46.05 | 75,329 | -1.76(-3.67%) |
Apr 03, 2023 | 48.11 | 48.22 | 47.34 | 47.81 | 17,418 | -0.11(-0.22%) |
Mar 31, 2023 | 47.54 | 47.97 | 47.54 | 47.92 | 49,236 | +0.63(+1.34%) |
Mar 30, 2023 | 47.55 | 47.70 | 47.09 | 47.28 | 40,006 | +0.22(+0.48%) |
Mar 29, 2023 | 47.24 | 47.24 | 46.78 | 47.06 | 40,113 | +0.22(+0.48%) |
Mar 28, 2023 | 46.45 | 46.83 | 46.38 | 46.83 | 46,976 | +0.39(+0.84%) |
Mar 27, 2023 | 46.36 | 46.74 | 46.11 | 46.44 | 90,200 | +0.47(+1.02%) |
Mar 24, 2023 | 45.37 | 46.02 | 44.91 | 45.97 | 50,398 | +0.02(+0.05%) |
Mar 23, 2023 | 46.57 | 47.01 | 45.50 | 45.95 | 135,962 | -0.24(-0.52%) |
Mar 22, 2023 | 47.43 | 47.57 | 46.17 | 46.20 | 180,061 | -0.99(-2.09%) |
Mar 21, 2023 | 47.18 | 47.43 | 47.01 | 47.18 | 133,714 | +1.01(+2.18%) |
Mar 20, 2023 | 45.72 | 46.39 | 45.70 | 46.18 | 567,072 | +1.04(+2.30%) |
Mar 17, 2023 | 46.17 | 46.17 | 45.12 | 45.14 | 50,083 | -1.52(-3.25%) |
Mar 16, 2023 | 45.50 | 46.90 | 44.90 | 46.65 | 74,209 | +0.71(+1.54%) |
Mar 15, 2023 | 46.11 | 46.11 | 45.07 | 45.95 | 160,001 | -1.49(-3.13%) |
Mar 14, 2023 | 47.62 | 48.04 | 46.84 | 47.43 | 64,997 | +1.01(+2.17%) |
Mar 13, 2023 | 46.81 | 47.18 | 46.23 | 46.42 | 119,168 | -1.34(-2.80%) |
Mar 10, 2023 | 49.24 | 49.24 | 47.33 | 47.76 | 178,442 | -1.63(-3.29%) |
Mar 09, 2023 | 50.48 | 50.79 | 49.33 | 49.39 | 48,713 | -1.11(-2.19%) |
Mar 08, 2023 | 50.47 | 50.58 | 50.11 | 50.49 | 51,201 | +0.00(+0.00%) |
Mar 07, 2023 | 51.10 | 51.10 | 50.37 | 50.49 | 26,973 | -0.53(-1.04%) |
Mar 06, 2023 | 51.64 | 51.70 | 50.66 | 51.02 | 69,135 | -0.47(-0.91%) |
Mar 03, 2023 | 51.06 | 51.67 | 50.72 | 51.49 | 106,804 | +0.77(+1.51%) |
Mar 02, 2023 | 50.35 | 50.90 | 50.01 | 50.72 | 151,260 | +0.24(+0.47%) |
Mar 01, 2023 | 49.79 | 50.60 | 49.75 | 50.48 | 209,346 | +0.85(+1.71%) |
Feb 28, 2023 | 49.57 | 49.99 | 49.57 | 49.64 | 67,015 | +0.07(+0.14%) |
Feb 27, 2023 | 49.86 | 50.06 | 49.33 | 49.57 | 67,778 | +0.13(+0.26%) |
Feb 24, 2023 | 48.73 | 49.46 | 48.55 | 49.44 | 25,628 | +0.21(+0.43%) |
Feb 23, 2023 | 49.02 | 49.44 | 48.63 | 49.23 | 42,216 | +0.71(+1.46%) |
Feb 22, 2023 | 48.65 | 48.92 | 48.32 | 48.52 | 41,520 | -0.01(-0.02%) |
Feb 21, 2023 | 49.51 | 49.51 | 48.42 | 48.53 | 35,608 | -1.27(-2.54%) |
Feb 17, 2023 | 49.34 | 49.91 | 49.34 | 49.80 | 14,211 | +0.17(+0.34%) |
Feb 16, 2023 | 49.63 | 50.24 | 49.49 | 49.63 | 50,627 | -0.47(-0.94%) |
Feb 15, 2023 | 48.89 | 50.16 | 48.84 | 50.09 | 33,624 | +0.85(+1.72%) |
Feb 14, 2023 | 48.96 | 49.41 | 48.50 | 49.25 | 24,936 | -0.02(-0.04%) |
Feb 13, 2023 | 48.64 | 49.27 | 48.47 | 49.27 | 36,786 | +0.84(+1.73%) |
Feb 10, 2023 | 48.05 | 48.66 | 48.05 | 48.43 | 52,360 | +0.35(+0.74%) |
Feb 09, 2023 | 49.21 | 49.62 | 47.93 | 48.07 | 38,339 | -0.79(-1.62%) |
Feb 08, 2023 | 49.44 | 49.44 | 48.65 | 48.87 | 75,082 | -0.63(-1.27%) |
Feb 07, 2023 | 49.20 | 49.53 | 48.70 | 49.50 | 27,955 | +0.23(+0.47%) |
Feb 06, 2023 | 49.41 | 49.51 | 49.08 | 49.27 | 40,684 | -0.49(-0.98%) |
Feb 03, 2023 | 49.47 | 50.01 | 49.47 | 49.76 | 26,592 | +0.09(+0.18%) |
Feb 02, 2023 | 49.79 | 49.79 | 49.12 | 49.67 | 120,359 | +0.18(+0.36%) |
Feb 01, 2023 | 48.63 | 49.87 | 48.49 | 49.49 | 63,312 | +0.68(+1.39%) |
Jan 31, 2023 | 47.67 | 48.81 | 47.59 | 48.81 | 51,158 | +1.32(+2.77%) |
Jan 30, 2023 | 47.59 | 47.94 | 47.44 | 47.49 | 34,856 | -0.40(-0.83%) |
Jan 27, 2023 | 47.19 | 48.09 | 47.19 | 47.89 | 28,927 | +0.48(+1.01%) |
Jan 26, 2023 | 47.52 | 47.52 | 46.72 | 47.41 | 20,740 | +0.32(+0.68%) |
Jan 25, 2023 | 46.92 | 47.12 | 46.57 | 47.09 | 26,233 | -0.34(-0.71%) |
Jan 24, 2023 | 46.92 | 47.61 | 46.92 | 47.43 | 19,016 | +0.23(+0.49%) |
Jan 23, 2023 | 46.50 | 47.36 | 46.50 | 47.20 | 20,723 | +0.60(+1.28%) |
Jan 20, 2023 | 45.93 | 46.60 | 45.56 | 46.60 | 75,161 | +1.16(+2.55%) |
Jan 19, 2023 | 45.95 | 46.05 | 45.40 | 45.45 | 19,793 | -0.85(-1.83%) |
Jan 18, 2023 | 47.17 | 47.37 | 46.24 | 46.29 | 34,155 | -0.81(-1.71%) |
Jan 17, 2023 | 47.60 | 47.66 | 47.04 | 47.10 | 13,027 | -0.52(-1.09%) |
Jan 13, 2023 | 46.74 | 47.65 | 46.74 | 47.62 | 34,784 | +0.57(+1.21%) |
Jan 12, 2023 | 46.52 | 47.17 | 46.34 | 47.05 | 27,381 | +0.68(+1.46%) |
Jan 11, 2023 | 45.55 | 46.37 | 45.55 | 46.37 | 25,707 | +1.02(+2.24%) |
Jan 10, 2023 | 44.48 | 45.36 | 44.33 | 45.36 | 29,854 | +0.70(+1.56%) |
Jan 09, 2023 | 44.77 | 45.33 | 44.63 | 44.66 | 16,649 | +0.09(+0.20%) |
Jan 06, 2023 | 43.95 | 44.61 | 43.60 | 44.57 | 32,700 | +1.22(+2.81%) |
Jan 05, 2023 | 43.76 | 43.79 | 43.34 | 43.35 | 46,445 | -0.80(-1.81%) |
Jan 04, 2023 | 44.26 | 44.46 | 43.79 | 44.15 | 25,371 | +0.22(+0.50%) |
Jan 03, 2023 | 44.24 | 44.52 | 43.52 | 43.93 | 59,682 | -0.07(-0.16%) |
Dec 30, 2022 | 43.85 | 44.00 | 43.52 | 44.00 | 26,781 | -0.18(-0.41%) |
Dec 29, 2022 | 43.63 | 44.33 | 43.63 | 44.18 | 82,730 | +0.95(+2.19%) |
Dec 28, 2022 | 44.31 | 44.31 | 43.23 | 43.23 | 17,866 | -0.77(-1.75%) |
Dec 27, 2022 | 44.24 | 44.33 | 43.94 | 44.00 | 15,579 | -0.21(-0.47%) |
Dec 23, 2022 | 43.92 | 44.38 | 43.89 | 44.21 | 23,937 | +0.10(+0.22%) |
Dec 22, 2022 | 44.06 | 44.11 | 43.15 | 44.11 | 52,199 | -0.42(-0.94%) |
Dec 21, 2022 | 43.84 | 44.58 | 43.83 | 44.53 | 66,034 | +0.86(+1.96%) |
Dec 20, 2022 | 43.44 | 43.85 | 43.33 | 43.67 | 209,007 | +0.18(+0.41%) |
Dec 19, 2022 | 43.81 | 44.06 | 43.35 | 43.49 | 18,882 | -0.26(-0.59%) |
Dec 16, 2022 | 43.64 | 43.95 | 43.45 | 43.75 | 47,654 | -0.54(-1.21%) |
Dec 15, 2022 | 44.98 | 45.06 | 44.06 | 44.29 | 29,837 | -1.29(-2.82%) |
Dec 14, 2022 | 45.61 | 46.27 | 45.40 | 45.58 | 7,299 | -0.11(-0.24%) |
Dec 13, 2022 | 46.46 | 46.58 | 45.43 | 45.69 | 11,927 | +0.56(+1.24%) |
Dec 12, 2022 | 44.83 | 45.13 | 44.66 | 45.13 | 97,970 | +0.32(+0.71%) |
Dec 09, 2022 | 45.45 | 45.45 | 44.65 | 44.81 | 14,896 | -0.50(-1.10%) |
Dec 08, 2022 | 45.22 | 45.61 | 45.07 | 45.31 | 24,648 | +0.44(+0.98%) |
Dec 07, 2022 | 45.07 | 45.45 | 44.87 | 44.87 | 17,124 | -0.33(-0.73%) |
Dec 06, 2022 | 45.74 | 45.74 | 44.88 | 45.20 | 14,151 | -0.57(-1.24%) |
Dec 05, 2022 | 46.29 | 46.36 | 45.45 | 45.77 | 99,888 | -0.88(-1.88%) |
Dec 02, 2022 | 45.74 | 46.88 | 45.74 | 46.64 | 22,779 | +0.39(+0.84%) |
Dec 01, 2022 | 46.56 | 46.56 | 45.92 | 46.25 | 83,519 | -0.40(-0.85%) |
Nov 30, 2022 | 45.60 | 46.65 | 45.16 | 46.65 | 23,255 | +1.30(+2.86%) |
Nov 29, 2022 | 45.83 | 45.91 | 45.36 | 45.36 | 37,925 | -0.38(-0.83%) |
Nov 28, 2022 | 46.65 | 46.65 | 45.58 | 45.74 | 14,474 | -1.34(-2.86%) |
Nov 25, 2022 | 46.91 | 47.23 | 46.91 | 47.08 | 7,291 | +0.18(+0.38%) |
Nov 23, 2022 | 46.92 | 47.11 | 46.77 | 46.90 | 32,158 | +0.08(+0.17%) |
Nov 22, 2022 | 47.07 | 47.07 | 46.42 | 46.82 | 41,518 | -0.04(-0.09%) |
Nov 21, 2022 | 46.44 | 46.99 | 46.44 | 46.86 | 11,442 | +0.11(+0.23%) |
Nov 18, 2022 | 46.92 | 46.98 | 46.25 | 46.75 | 18,746 | +0.76(+1.65%) |
Nov 17, 2022 | 45.42 | 46.09 | 45.21 | 45.99 | 9,289 | -0.20(-0.43%) |
Nov 16, 2022 | 46.18 | 46.29 | 45.91 | 46.19 | 11,615 | -0.24(-0.51%) |
Nov 15, 2022 | 46.16 | 46.72 | 46.06 | 46.43 | 120,108 | +1.11(+2.45%) |
Nov 14, 2022 | 45.66 | 45.93 | 45.21 | 45.32 | 26,231 | -0.57(-1.24%) |
Nov 11, 2022 | 46.00 | 46.66 | 45.89 | 45.90 | 69,257 | -0.11(-0.24%) |
Nov 10, 2022 | 45.47 | 46.00 | 45.16 | 46.00 | 14,779 | +2.20(+5.03%) |
Nov 09, 2022 | 44.26 | 44.74 | 43.65 | 43.80 | 22,090 | -0.70(-1.57%) |
Nov 08, 2022 | 44.59 | 44.91 | 43.93 | 44.50 | 36,045 | +0.14(+0.31%) |
Nov 07, 2022 | 44.43 | 44.43 | 43.98 | 44.36 | 14,822 | +0.14(+0.32%) |
Nov 04, 2022 | 44.42 | 44.51 | 43.39 | 44.22 | 85,208 | +0.56(+1.28%) |
Nov 03, 2022 | 43.01 | 44.02 | 42.82 | 43.66 | 20,200 | +0.16(+0.37%) |
Nov 02, 2022 | 44.95 | 45.09 | 43.50 | 43.50 | 15,341 | -1.60(-3.56%) |
Nov 01, 2022 | 45.18 | 45.21 | 44.79 | 45.11 | 55,800 | +0.33(+0.74%) |
Oct 31, 2022 | 44.55 | 45.00 | 44.44 | 44.78 | 128,438 | +0.08(+0.18%) |
Oct 28, 2022 | 43.74 | 44.78 | 43.67 | 44.70 | 204,102 | +1.07(+2.46%) |
Oct 27, 2022 | 43.61 | 44.25 | 43.57 | 43.63 | 39,651 | +0.34(+0.79%) |
Oct 26, 2022 | 43.30 | 43.93 | 43.28 | 43.28 | 41,375 | +0.17(+0.39%) |
Oct 25, 2022 | 42.41 | 43.26 | 42.38 | 43.12 | 27,556 | +1.06(+2.51%) |
Oct 24, 2022 | 41.60 | 42.26 | 41.50 | 42.06 | 19,053 | +0.53(+1.27%) |
Oct 21, 2022 | 40.56 | 41.67 | 40.56 | 41.53 | 16,523 | +1.14(+2.83%) |
Oct 20, 2022 | 41.23 | 41.35 | 40.19 | 40.39 | 23,397 | -0.75(-1.83%) |
Oct 19, 2022 | 40.97 | 41.43 | 40.70 | 41.14 | 16,187 | -0.32(-0.78%) |
Oct 18, 2022 | 41.71 | 41.71 | 41.10 | 41.47 | 57,794 | +0.73(+1.80%) |
Oct 17, 2022 | 40.07 | 40.73 | 40.07 | 40.73 | 34,324 | +1.48(+3.78%) |
Oct 14, 2022 | 40.62 | 40.62 | 39.25 | 39.25 | 9,316 | -1.05(-2.60%) |
Oct 13, 2022 | 38.39 | 40.51 | 38.39 | 40.30 | 13,300 | +1.20(+3.06%) |
Oct 12, 2022 | 39.61 | 39.61 | 39.10 | 39.10 | 11,163 | -0.59(-1.50%) |
Oct 11, 2022 | 39.14 | 40.06 | 39.14 | 39.70 | 16,150 | +0.12(+0.30%) |
Oct 10, 2022 | 39.82 | 39.89 | 39.35 | 39.58 | 11,039 | +0.12(+0.30%) |
Oct 07, 2022 | 40.17 | 40.17 | 39.34 | 39.46 | 10,699 | -0.98(-2.42%) |
Oct 06, 2022 | 40.83 | 40.83 | 40.37 | 40.44 | 23,152 | -0.31(-0.75%) |
Oct 05, 2022 | 40.35 | 40.82 | 40.19 | 40.74 | 26,948 | -0.21(-0.51%) |
Oct 04, 2022 | 40.69 | 40.95 | 40.52 | 40.95 | 22,448 | +1.53(+3.89%) |
Oct 03, 2022 | 38.65 | 39.42 | 38.22 | 39.42 | 32,592 | +1.32(+3.46%) |
Sep 30, 2022 | 38.30 | 39.04 | 38.08 | 38.10 | 25,731 | -0.13(-0.35%) |
Sep 29, 2022 | 37.98 | 38.23 | 37.83 | 38.23 | 41,080 | -0.88(-2.26%) |
Sep 28, 2022 | 38.05 | 39.27 | 38.05 | 39.12 | 22,257 | +1.13(+2.97%) |
Sep 27, 2022 | 38.37 | 38.49 | 37.67 | 37.99 | 14,627 | -0.06(-0.16%) |
Sep 26, 2022 | 38.19 | 38.67 | 37.97 | 38.05 | 33,294 | -0.39(-1.02%) |
Sep 23, 2022 | 39.01 | 39.01 | 38.06 | 38.44 | 124,199 | -1.15(-2.91%) |
Sep 22, 2022 | 39.97 | 39.97 | 39.50 | 39.60 | 93,064 | -0.90(-2.21%) |
Sep 21, 2022 | 40.93 | 41.44 | 40.44 | 40.49 | 24,784 | -0.28(-0.68%) |
Sep 20, 2022 | 40.78 | 40.82 | 40.44 | 40.77 | 8,825 | -0.44(-1.07%) |
Sep 19, 2022 | 40.15 | 41.39 | 40.15 | 41.21 | 350,751 | +0.58(+1.42%) |
Sep 16, 2022 | 40.48 | 40.64 | 39.95 | 40.64 | 24,684 | -0.31(-0.75%) |
Sep 15, 2022 | 41.22 | 41.51 | 40.87 | 40.94 | 111,884 | -0.28(-0.68%) |
Sep 14, 2022 | 41.19 | 41.36 | 40.87 | 41.22 | 10,340 | -0.20(-0.48%) |
Sep 13, 2022 | 41.68 | 42.01 | 41.36 | 41.42 | 8,373 | -1.41(-3.30%) |
Sep 12, 2022 | 42.94 | 42.99 | 42.69 | 42.84 | 16,443 | +0.13(+0.30%) |
Sep 09, 2022 | 42.32 | 42.80 | 42.21 | 42.71 | 9,741 | +0.67(+1.59%) |
Sep 08, 2022 | 41.56 | 42.04 | 41.52 | 42.04 | 6,866 | +0.20(+0.48%) |
Sep 07, 2022 | 40.93 | 41.91 | 40.93 | 41.84 | 18,296 | +0.98(+2.39%) |
Sep 06, 2022 | 41.27 | 41.27 | 40.62 | 40.86 | 19,158 | -0.21(-0.51%) |
Sep 02, 2022 | 41.74 | 42.03 | 40.98 | 41.07 | 7,186 | -0.37(-0.89%) |
Sep 01, 2022 | 41.60 | 41.60 | 41.10 | 41.44 | 16,863 | -0.39(-0.93%) |
Aug 31, 2022 | 42.28 | 42.28 | 41.83 | 41.83 | 7,847 | -0.42(-1.00%) |
Aug 30, 2022 | 42.99 | 42.99 | 42.00 | 42.26 | 72,144 | -0.47(-1.10%) |
Aug 29, 2022 | 42.77 | 43.09 | 42.73 | 42.73 | 6,141 | -0.37(-0.86%) |
Aug 26, 2022 | 44.39 | 44.39 | 43.04 | 43.10 | 6,995 | -1.40(-3.16%) |
Aug 25, 2022 | 44.15 | 44.50 | 44.15 | 44.50 | 7,224 | +0.57(+1.29%) |
Aug 24, 2022 | 43.51 | 43.94 | 43.51 | 43.93 | 9,379 | +0.52(+1.19%) |
Aug 23, 2022 | 43.45 | 43.88 | 43.33 | 43.41 | 7,533 | -0.16(-0.37%) |
Aug 22, 2022 | 43.92 | 43.92 | 43.37 | 43.57 | 11,442 | -0.85(-1.92%) |
Aug 19, 2022 | 44.90 | 44.90 | 44.26 | 44.43 | 6,639 | -0.70(-1.56%) |
Aug 18, 2022 | 44.88 | 45.19 | 44.85 | 45.13 | 5,998 | +0.46(+1.02%) |
Aug 17, 2022 | 44.52 | 44.86 | 44.44 | 44.67 | 21,705 | -0.32(-0.72%) |
Aug 16, 2022 | 44.69 | 45.14 | 44.69 | 45.00 | 13,412 | -0.02(-0.04%) |
Aug 15, 2022 | 44.43 | 45.02 | 44.38 | 45.02 | 101,980 | +0.33(+0.74%) |
Aug 12, 2022 | 44.14 | 44.79 | 43.99 | 44.69 | 12,098 | +0.70(+1.60%) |
Aug 11, 2022 | 43.98 | 44.21 | 43.87 | 43.99 | 42,626 | +0.42(+0.97%) |
Aug 10, 2022 | 43.23 | 43.74 | 43.23 | 43.56 | 104,480 | +1.10(+2.58%) |
Aug 09, 2022 | 42.49 | 42.58 | 42.25 | 42.47 | 36,090 | -0.37(-0.86%) |
Aug 08, 2022 | 42.94 | 43.06 | 42.62 | 42.84 | 12,992 | +0.11(+0.26%) |
Aug 05, 2022 | 42.01 | 42.73 | 42.01 | 42.73 | 69,417 | +0.08(+0.19%) |
Aug 04, 2022 | 42.69 | 42.71 | 42.39 | 42.65 | 15,694 | -0.06(-0.14%) |
Aug 03, 2022 | 42.66 | 42.79 | 42.28 | 42.71 | 6,388 | +0.35(+0.82%) |
Aug 02, 2022 | 42.59 | 42.96 | 42.36 | 42.36 | 61,651 | -0.87(-2.00%) |
Aug 01, 2022 | 42.81 | 43.23 | 42.49 | 43.23 | 14,070 | +0.00(+0.00%) |
Jul 29, 2022 | 42.76 | 43.25 | 42.76 | 43.23 | 14,637 | +0.80(+1.88%) |
Jul 28, 2022 | 41.51 | 42.44 | 41.51 | 42.43 | 35,142 | +1.30(+3.15%) |
Jul 27, 2022 | 40.34 | 41.22 | 40.34 | 41.13 | 18,785 | +1.01(+2.51%) |
Jul 26, 2022 | 39.66 | 40.27 | 39.66 | 40.13 | 13,883 | +0.30(+0.76%) |
Jul 25, 2022 | 39.79 | 39.88 | 39.65 | 39.82 | 7,404 | +0.37(+0.93%) |
Jul 22, 2022 | 39.85 | 39.95 | 39.21 | 39.46 | 8,487 | -0.34(-0.86%) |
Jul 21, 2022 | 39.43 | 39.81 | 39.06 | 39.80 | 4,237 | +0.08(+0.20%) |
Jul 20, 2022 | 39.10 | 39.80 | 39.03 | 39.72 | 13,560 | +0.60(+1.53%) |
Jul 19, 2022 | 38.16 | 39.12 | 38.16 | 39.12 | 5,489 | +1.52(+4.03%) |
Jul 18, 2022 | 38.01 | 38.22 | 37.51 | 37.60 | 17,416 | -0.09(-0.23%) |
Jul 15, 2022 | 37.26 | 37.77 | 36.77 | 37.69 | 10,017 | +0.75(+2.02%) |
Jul 14, 2022 | 36.51 | 36.94 | 36.19 | 36.94 | 7,801 | -0.15(-0.40%) |
Jul 13, 2022 | 36.73 | 37.18 | 36.73 | 37.09 | 13,575 | -0.08(-0.21%) |
Jul 12, 2022 | 37.56 | 37.67 | 37.15 | 37.17 | 12,793 | -0.14(-0.39%) |
Jul 11, 2022 | 37.43 | 37.53 | 37.27 | 37.31 | 9,860 | -0.49(-1.30%) |
Jul 08, 2022 | 37.79 | 38.01 | 37.55 | 37.80 | 5,476 | -0.15(-0.41%) |
Jul 07, 2022 | 37.79 | 38.05 | 37.67 | 37.96 | 11,190 | +1.05(+2.86%) |
Jul 06, 2022 | 37.04 | 37.04 | 36.37 | 36.90 | 12,427 | -0.22(-0.60%) |
Jul 05, 2022 | 36.79 | 37.13 | 36.06 | 37.13 | 18,425 | -0.28(-0.75%) |
Jul 01, 2022 | 36.93 | 37.46 | 36.72 | 37.41 | 6,806 | +0.40(+1.09%) |
Jun 30, 2022 | 36.12 | 37.27 | 36.02 | 37.00 | 83,055 | +0.33(+0.91%) |
Jun 29, 2022 | 36.89 | 37.04 | 36.53 | 36.67 | 15,660 | -0.93(-2.46%) |
Jun 28, 2022 | 38.44 | 38.67 | 37.50 | 37.60 | 25,480 | -0.59(-1.54%) |
Jun 27, 2022 | 38.06 | 38.45 | 37.89 | 38.18 | 15,630 | +0.40(+1.05%) |
Jun 24, 2022 | 36.84 | 37.79 | 36.84 | 37.79 | 57,576 | +1.12(+3.07%) |
Jun 23, 2022 | 36.92 | 36.92 | 36.27 | 36.66 | 14,746 | -0.19(-0.52%) |
Jun 22, 2022 | 36.46 | 36.94 | 36.46 | 36.85 | 10,215 | -0.18(-0.48%) |
Jun 21, 2022 | 36.85 | 37.34 | 36.46 | 37.03 | 12,827 | +0.57(+1.56%) |
Jun 17, 2022 | 36.03 | 36.69 | 36.03 | 36.47 | 19,132 | +0.35(+0.97%) |
Jun 16, 2022 | 37.57 | 37.57 | 35.97 | 36.12 | 11,178 | -2.30(-5.99%) |
Jun 15, 2022 | 38.40 | 38.82 | 38.07 | 38.42 | 23,178 | +0.40(+1.05%) |
Jun 14, 2022 | 38.08 | 38.25 | 37.72 | 38.02 | 10,519 | -0.04(-0.10%) |
Jun 13, 2022 | 38.71 | 38.79 | 38.06 | 38.06 | 33,753 | -1.77(-4.45%) |
Jun 10, 2022 | 40.34 | 40.34 | 39.56 | 39.83 | 3,621 | -1.23(-2.98%) |
Jun 09, 2022 | 41.37 | 41.46 | 41.06 | 41.06 | 2,378 | -0.39(-0.93%) |
Jun 08, 2022 | 41.69 | 41.81 | 41.43 | 41.44 | 11,868 | -0.60(-1.44%) |
Jun 07, 2022 | 41.42 | 42.06 | 41.30 | 42.05 | 14,955 | +0.29(+0.70%) |
Jun 06, 2022 | 41.52 | 41.78 | 41.52 | 41.75 | 11,022 | +0.88(+2.14%) |
Jun 03, 2022 | 40.73 | 40.93 | 40.67 | 40.88 | 5,201 | -0.12(-0.29%) |
Jun 02, 2022 | 40.36 | 41.07 | 40.36 | 41.00 | 5,500 | +1.02(+2.54%) |
Jun 01, 2022 | 40.25 | 40.26 | 39.54 | 39.98 | 10,455 | -0.18(-0.45%) |
May 31, 2022 | 40.21 | 40.21 | 39.84 | 40.16 | 9,236 | -0.36(-0.89%) |
May 27, 2022 | 39.77 | 40.52 | 39.77 | 40.52 | 9,192 | +1.13(+2.86%) |
May 26, 2022 | 39.44 | 39.73 | 39.38 | 39.39 | 7,605 | +0.66(+1.70%) |
May 25, 2022 | 38.39 | 38.98 | 38.39 | 38.74 | 16,006 | +0.44(+1.16%) |
May 24, 2022 | 37.92 | 38.34 | 37.43 | 38.29 | 13,949 | -0.22(-0.58%) |
May 23, 2022 | 38.27 | 38.62 | 38.08 | 38.52 | 17,629 | +0.56(+1.47%) |
May 20, 2022 | 38.63 | 38.63 | 37.27 | 37.96 | 13,266 | -0.39(-1.01%) |
May 19, 2022 | 37.73 | 38.62 | 37.69 | 38.35 | 17,399 | +0.38(+1.00%) |
May 18, 2022 | 38.33 | 39.14 | 37.88 | 37.97 | 14,305 | -0.72(-1.86%) |
May 17, 2022 | 38.17 | 38.75 | 38.17 | 38.69 | 11,926 | +1.07(+2.85%) |
May 16, 2022 | 37.55 | 37.85 | 37.05 | 37.61 | 12,712 | -0.20(-0.52%) |
May 13, 2022 | 37.47 | 38.07 | 37.47 | 37.81 | 35,140 | +0.69(+1.85%) |
May 12, 2022 | 36.41 | 37.26 | 36.36 | 37.12 | 20,583 | +0.43(+1.16%) |
May 11, 2022 | 37.17 | 37.68 | 36.66 | 36.70 | 12,148 | -0.47(-1.26%) |
May 10, 2022 | 38.05 | 38.05 | 36.67 | 37.16 | 28,393 | -0.45(-1.19%) |
May 09, 2022 | 38.09 | 38.23 | 37.46 | 37.61 | 16,679 | -1.00(-2.60%) |
May 06, 2022 | 38.78 | 39.09 | 38.28 | 38.62 | 53,384 | -0.40(-1.02%) |
May 05, 2022 | 39.82 | 39.85 | 38.61 | 39.01 | 15,763 | -1.16(-2.89%) |
May 04, 2022 | 39.13 | 40.30 | 38.90 | 40.18 | 35,439 | +1.12(+2.87%) |
May 03, 2022 | 38.67 | 39.29 | 38.60 | 39.06 | 26,716 | +0.61(+1.58%) |