Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 39.35 | 39.56 | 39.06 | 39.56 | 478,168 | -0.30(-0.75%) |
Apr 27, 2023 | 39.73 | 39.93 | 39.45 | 39.85 | 525,453 | +0.40(+1.01%) |
Apr 26, 2023 | 39.56 | 39.79 | 39.34 | 39.46 | 295,721 | -0.02(-0.05%) |
Apr 25, 2023 | 40.40 | 40.40 | 39.48 | 39.48 | 539,785 | -1.54(-3.76%) |
Apr 24, 2023 | 41.36 | 41.49 | 40.78 | 41.02 | 397,069 | -0.38(-0.91%) |
Apr 21, 2023 | 41.20 | 41.46 | 41.12 | 41.40 | 200,515 | +0.23(+0.56%) |
Apr 20, 2023 | 41.20 | 41.39 | 41.02 | 41.17 | 300,080 | -0.25(-0.60%) |
Apr 19, 2023 | 41.71 | 41.75 | 41.38 | 41.42 | 680,668 | -0.60(-1.42%) |
Apr 18, 2023 | 42.48 | 42.54 | 41.93 | 42.01 | 501,070 | -0.10(-0.24%) |
Apr 17, 2023 | 42.10 | 42.18 | 41.85 | 42.11 | 306,650 | +0.19(+0.45%) |
Apr 14, 2023 | 41.90 | 42.23 | 41.55 | 41.92 | 277,249 | -0.26(-0.61%) |
Apr 13, 2023 | 41.83 | 42.26 | 41.83 | 42.18 | 242,981 | +0.30(+0.71%) |
Apr 12, 2023 | 42.18 | 42.34 | 41.81 | 41.88 | 329,765 | +0.08(+0.19%) |
Apr 11, 2023 | 41.90 | 41.99 | 41.47 | 41.80 | 257,813 | +0.01(+0.02%) |
Apr 10, 2023 | 41.36 | 41.85 | 41.22 | 41.79 | 245,473 | +0.00(+0.00%) |
Apr 06, 2023 | 41.41 | 41.79 | 41.16 | 41.79 | 350,331 | +0.16(+0.38%) |
Apr 05, 2023 | 42.21 | 42.21 | 41.40 | 41.64 | 279,160 | -0.65(-1.53%) |
Apr 04, 2023 | 42.39 | 42.48 | 42.11 | 42.28 | 350,164 | -0.02(-0.05%) |
Apr 03, 2023 | 42.35 | 42.42 | 42.03 | 42.30 | 592,345 | -0.24(-0.56%) |
Mar 31, 2023 | 41.73 | 42.54 | 41.64 | 42.54 | 281,077 | +0.91(+2.18%) |
Mar 30, 2023 | 41.72 | 41.76 | 41.36 | 41.64 | 372,158 | +0.32(+0.77%) |
Mar 29, 2023 | 41.32 | 41.49 | 41.12 | 41.32 | 271,336 | +0.33(+0.80%) |
Mar 28, 2023 | 41.16 | 41.24 | 40.83 | 40.99 | 613,025 | -0.30(-0.72%) |
Mar 27, 2023 | 41.16 | 41.40 | 41.01 | 41.29 | 275,493 | +0.26(+0.63%) |
Mar 24, 2023 | 40.96 | 41.03 | 40.61 | 41.03 | 270,212 | -0.12(-0.29%) |
Mar 23, 2023 | 40.93 | 41.56 | 40.83 | 41.15 | 304,894 | +0.60(+1.47%) |
Mar 22, 2023 | 41.46 | 41.65 | 40.51 | 40.55 | 432,065 | -0.89(-2.14%) |
Mar 21, 2023 | 41.04 | 41.53 | 40.93 | 41.44 | 293,239 | +0.59(+1.44%) |
Mar 20, 2023 | 40.45 | 40.90 | 40.23 | 40.85 | 354,745 | +0.47(+1.16%) |
Mar 17, 2023 | 40.61 | 40.87 | 40.13 | 40.38 | 543,095 | -0.34(-0.83%) |
Mar 16, 2023 | 39.94 | 40.77 | 39.80 | 40.72 | 706,228 | +0.60(+1.49%) |
Mar 15, 2023 | 39.96 | 40.17 | 39.65 | 40.12 | 580,018 | -0.29(-0.71%) |
Mar 14, 2023 | 40.23 | 40.50 | 40.04 | 40.41 | 523,851 | +0.75(+1.88%) |
Mar 13, 2023 | 39.51 | 40.22 | 39.15 | 39.67 | 539,595 | -0.18(-0.45%) |
Mar 10, 2023 | 40.68 | 40.79 | 39.67 | 39.84 | 423,544 | -0.79(-1.93%) |
Mar 09, 2023 | 41.57 | 41.88 | 40.62 | 40.63 | 353,892 | -0.94(-2.25%) |
Mar 08, 2023 | 41.74 | 41.89 | 41.36 | 41.57 | 320,844 | -0.05(-0.12%) |
Mar 07, 2023 | 41.99 | 42.23 | 41.56 | 41.62 | 302,986 | -0.38(-0.90%) |
Mar 06, 2023 | 42.26 | 42.47 | 41.89 | 41.99 | 319,743 | -0.13(-0.31%) |
Mar 03, 2023 | 41.59 | 42.17 | 41.57 | 42.12 | 414,937 | +0.60(+1.44%) |
Mar 02, 2023 | 40.80 | 41.58 | 40.72 | 41.53 | 501,179 | +0.63(+1.53%) |
Mar 01, 2023 | 41.09 | 41.26 | 40.76 | 40.90 | 528,781 | -0.13(-0.32%) |
Feb 28, 2023 | 41.11 | 41.32 | 40.95 | 41.03 | 342,103 | -0.07(-0.17%) |
Feb 27, 2023 | 41.32 | 41.62 | 40.99 | 41.10 | 352,433 | +0.15(+0.36%) |
Feb 24, 2023 | 41.00 | 41.20 | 40.76 | 40.95 | 724,493 | -0.67(-1.60%) |
Feb 23, 2023 | 41.77 | 41.85 | 40.99 | 41.62 | 585,646 | +0.09(+0.22%) |
Feb 22, 2023 | 41.49 | 41.76 | 41.29 | 41.53 | 284,869 | +0.47(+1.14%) |
Feb 21, 2023 | 41.31 | 41.53 | 40.95 | 41.06 | 367,774 | -0.64(-1.53%) |
Feb 17, 2023 | 41.79 | 41.83 | 41.33 | 41.70 | 260,431 | -0.29(-0.69%) |
Feb 16, 2023 | 42.09 | 42.52 | 41.98 | 41.98 | 432,318 | -0.73(-1.70%) |
Feb 15, 2023 | 41.79 | 42.71 | 41.79 | 42.71 | 322,667 | +0.60(+1.42%) |
Feb 14, 2023 | 41.74 | 42.44 | 41.46 | 42.11 | 355,178 | +0.30(+0.71%) |
Feb 13, 2023 | 41.44 | 41.93 | 41.26 | 41.81 | 584,957 | +0.42(+1.01%) |
Feb 10, 2023 | 41.43 | 41.52 | 40.84 | 41.40 | 463,791 | -0.06(-0.14%) |
Feb 09, 2023 | 42.26 | 42.45 | 41.34 | 41.46 | 377,530 | -0.14(-0.33%) |
Feb 08, 2023 | 42.02 | 42.31 | 41.57 | 41.60 | 626,078 | +0.11(+0.26%) |
Feb 07, 2023 | 40.66 | 41.58 | 40.35 | 41.49 | 482,231 | +0.85(+2.08%) |
Feb 06, 2023 | 40.97 | 41.35 | 40.63 | 40.64 | 391,569 | -0.66(-1.59%) |
Feb 03, 2023 | 41.44 | 41.98 | 41.17 | 41.30 | 649,150 | -1.00(-2.35%) |
Feb 02, 2023 | 41.94 | 42.50 | 41.74 | 42.29 | 703,114 | +0.99(+2.39%) |
Feb 01, 2023 | 40.08 | 41.54 | 39.94 | 41.31 | 612,892 | +1.10(+2.75%) |
Jan 31, 2023 | 39.65 | 40.20 | 39.50 | 40.20 | 448,811 | +0.67(+1.69%) |
Jan 30, 2023 | 39.82 | 40.00 | 39.49 | 39.54 | 569,346 | -0.63(-1.56%) |
Jan 27, 2023 | 39.99 | 40.36 | 39.82 | 40.16 | 425,620 | -0.09(-0.22%) |
Jan 26, 2023 | 39.78 | 40.25 | 39.48 | 40.25 | 559,792 | +0.94(+2.38%) |
Jan 25, 2023 | 38.78 | 39.44 | 38.47 | 39.32 | 694,648 | -0.01(-0.03%) |
Jan 24, 2023 | 39.41 | 39.78 | 39.25 | 39.33 | 479,003 | -0.20(-0.50%) |
Jan 23, 2023 | 38.85 | 39.53 | 38.79 | 39.53 | 699,890 | +0.69(+1.77%) |
Jan 20, 2023 | 38.17 | 38.84 | 38.04 | 38.84 | 530,437 | +0.82(+2.15%) |
Jan 19, 2023 | 37.94 | 38.26 | 37.84 | 38.02 | 876,970 | -0.22(-0.57%) |
Jan 18, 2023 | 39.18 | 39.49 | 38.24 | 38.24 | 630,794 | -0.61(-1.56%) |
Jan 17, 2023 | 38.42 | 38.96 | 38.11 | 38.85 | 645,889 | +0.52(+1.35%) |
Jan 13, 2023 | 37.70 | 38.39 | 37.70 | 38.33 | 661,450 | +0.19(+0.50%) |
Jan 12, 2023 | 38.23 | 38.30 | 37.43 | 38.14 | 402,283 | -0.05(-0.13%) |
Jan 11, 2023 | 37.93 | 38.19 | 37.65 | 38.19 | 360,023 | +0.27(+0.71%) |
Jan 10, 2023 | 37.67 | 38.01 | 37.40 | 37.92 | 656,503 | +0.01(+0.03%) |
Jan 09, 2023 | 38.00 | 38.64 | 37.80 | 37.91 | 766,481 | +0.17(+0.45%) |
Jan 06, 2023 | 37.38 | 37.84 | 36.88 | 37.74 | 632,840 | +0.62(+1.66%) |
Jan 05, 2023 | 38.18 | 38.18 | 37.08 | 37.13 | 1,244,362 | -1.30(-3.39%) |
Jan 04, 2023 | 38.67 | 38.82 | 38.24 | 38.43 | 716,068 | +0.13(+0.34%) |
Jan 03, 2023 | 38.88 | 39.14 | 38.04 | 38.30 | 867,156 | -0.22(-0.57%) |
Dec 30, 2022 | 38.10 | 38.52 | 37.96 | 38.52 | 644,817 | +0.07(+0.18%) |
Dec 29, 2022 | 37.88 | 38.55 | 37.69 | 38.45 | 1,383,407 | +1.02(+2.74%) |
Dec 28, 2022 | 37.74 | 38.01 | 37.37 | 37.43 | 814,581 | -0.32(-0.84%) |
Dec 27, 2022 | 37.89 | 38.07 | 37.58 | 37.74 | 1,166,161 | -0.25(-0.65%) |
Dec 23, 2022 | 38.01 | 38.04 | 37.63 | 37.99 | 665,829 | -0.18(-0.48%) |
Dec 22, 2022 | 38.31 | 38.37 | 37.63 | 38.18 | 1,210,026 | -0.59(-1.51%) |
Dec 21, 2022 | 38.63 | 38.88 | 38.01 | 38.76 | 914,890 | +0.23(+0.59%) |
Dec 20, 2022 | 38.21 | 38.67 | 37.95 | 38.53 | 1,033,633 | +0.28(+0.73%) |
Dec 19, 2022 | 38.88 | 39.01 | 38.12 | 38.26 | 906,356 | -0.64(-1.63%) |
Dec 16, 2022 | 38.96 | 39.28 | 38.60 | 38.89 | 903,544 | -0.35(-0.89%) |
Dec 15, 2022 | 40.07 | 40.22 | 39.15 | 39.24 | 1,046,508 | -1.37(-3.37%) |
Dec 14, 2022 | 40.65 | 41.07 | 40.13 | 40.61 | 1,576,032 | -0.13(-0.32%) |
Dec 13, 2022 | 41.69 | 41.81 | 40.30 | 40.74 | 660,748 | +0.38(+0.93%) |
Dec 12, 2022 | 39.57 | 40.37 | 39.57 | 40.36 | 690,303 | +0.85(+2.16%) |
Dec 09, 2022 | 39.83 | 40.03 | 39.51 | 39.51 | 484,003 | -0.57(-1.41%) |
Dec 08, 2022 | 39.45 | 40.14 | 39.26 | 40.07 | 477,082 | +0.85(+2.18%) |
Dec 07, 2022 | 39.35 | 39.71 | 39.18 | 39.22 | 867,044 | -0.26(-0.65%) |
Dec 06, 2022 | 39.95 | 40.00 | 39.22 | 39.48 | 639,072 | -0.52(-1.29%) |
Dec 05, 2022 | 40.68 | 40.82 | 39.74 | 39.99 | 529,953 | -0.92(-2.26%) |
Dec 02, 2022 | 40.83 | 41.07 | 40.64 | 40.92 | 602,368 | -0.79(-1.90%) |
Dec 01, 2022 | 40.75 | 41.73 | 40.75 | 41.71 | 699,049 | +1.21(+2.99%) |
Nov 30, 2022 | 39.28 | 40.50 | 38.92 | 40.50 | 1,317,955 | +0.58(+1.44%) |
Nov 29, 2022 | 40.21 | 40.32 | 39.86 | 39.92 | 499,293 | -0.25(-0.62%) |
Nov 28, 2022 | 40.35 | 40.64 | 40.01 | 40.17 | 424,729 | -0.46(-1.12%) |
Nov 25, 2022 | 40.48 | 40.78 | 40.47 | 40.63 | 142,679 | +0.04(+0.10%) |
Nov 23, 2022 | 40.14 | 40.76 | 40.04 | 40.59 | 403,736 | +0.45(+1.11%) |
Nov 22, 2022 | 40.12 | 40.17 | 39.67 | 40.14 | 392,858 | +0.25(+0.62%) |
Nov 21, 2022 | 39.86 | 40.03 | 39.74 | 39.89 | 381,629 | -0.19(-0.47%) |
Nov 18, 2022 | 40.44 | 40.53 | 39.74 | 40.08 | 601,666 | +0.45(+1.13%) |
Nov 17, 2022 | 39.43 | 39.88 | 39.25 | 39.64 | 473,286 | -0.35(-0.87%) |
Nov 16, 2022 | 40.48 | 40.55 | 39.92 | 39.98 | 931,971 | -0.81(-2.00%) |
Nov 15, 2022 | 40.92 | 41.18 | 40.45 | 40.80 | 614,760 | +0.79(+1.99%) |
Nov 14, 2022 | 40.35 | 40.60 | 39.88 | 40.00 | 695,704 | -0.59(-1.44%) |
Nov 11, 2022 | 39.81 | 40.69 | 39.68 | 40.59 | 577,932 | +0.68(+1.72%) |
Nov 10, 2022 | 39.33 | 39.90 | 39.04 | 39.90 | 797,701 | +2.38(+6.35%) |
Nov 09, 2022 | 38.15 | 38.15 | 37.45 | 37.52 | 1,001,806 | -0.79(-2.07%) |
Nov 08, 2022 | 37.85 | 38.85 | 37.63 | 38.32 | 567,350 | +0.76(+2.04%) |
Nov 07, 2022 | 37.59 | 37.79 | 37.11 | 37.55 | 539,733 | +0.07(+0.19%) |
Nov 04, 2022 | 38.43 | 38.47 | 36.90 | 37.48 | 1,024,276 | -0.65(-1.69%) |
Nov 03, 2022 | 38.55 | 38.55 | 37.78 | 38.13 | 751,744 | -1.16(-2.96%) |
Nov 02, 2022 | 40.83 | 40.88 | 39.28 | 39.29 | 593,167 | -1.61(-3.93%) |
Nov 01, 2022 | 41.74 | 41.84 | 40.72 | 40.90 | 490,712 | -0.51(-1.22%) |
Oct 31, 2022 | 41.21 | 41.63 | 41.12 | 41.40 | 377,781 | -0.16(-0.38%) |
Oct 28, 2022 | 40.74 | 41.61 | 40.65 | 41.56 | 465,473 | +0.74(+1.82%) |
Oct 27, 2022 | 40.78 | 41.38 | 40.66 | 40.82 | 412,333 | +0.36(+0.88%) |
Oct 26, 2022 | 40.17 | 41.32 | 40.11 | 40.46 | 429,414 | -0.09(-0.22%) |
Oct 25, 2022 | 39.62 | 40.55 | 39.62 | 40.55 | 444,868 | +1.09(+2.77%) |
Oct 24, 2022 | 39.46 | 39.57 | 38.85 | 39.46 | 393,166 | +0.10(+0.25%) |
Oct 21, 2022 | 38.53 | 39.39 | 38.15 | 39.36 | 443,883 | +0.72(+1.88%) |
Oct 20, 2022 | 38.53 | 39.31 | 38.42 | 38.63 | 527,095 | +0.24(+0.62%) |
Oct 19, 2022 | 38.53 | 38.86 | 38.14 | 38.40 | 374,638 | -0.45(-1.15%) |
Oct 18, 2022 | 38.93 | 39.23 | 38.44 | 38.84 | 361,112 | +0.70(+1.85%) |
Oct 17, 2022 | 37.65 | 38.28 | 37.59 | 38.14 | 513,042 | +1.53(+4.18%) |
Oct 14, 2022 | 37.85 | 38.00 | 36.61 | 36.61 | 422,027 | -0.93(-2.49%) |
Oct 13, 2022 | 36.00 | 37.73 | 35.77 | 37.54 | 652,900 | +0.61(+1.64%) |
Oct 12, 2022 | 37.17 | 37.30 | 36.70 | 36.94 | 394,461 | -0.24(-0.64%) |
Oct 11, 2022 | 37.53 | 37.87 | 36.94 | 37.17 | 584,458 | -0.66(-1.73%) |
Oct 10, 2022 | 39.07 | 39.07 | 37.53 | 37.83 | 786,122 | -1.04(-2.68%) |
Oct 07, 2022 | 39.83 | 39.83 | 38.73 | 38.87 | 588,825 | -1.56(-3.85%) |
Oct 06, 2022 | 40.50 | 40.95 | 40.29 | 40.43 | 587,314 | -0.28(-0.68%) |
Oct 05, 2022 | 39.94 | 40.91 | 39.72 | 40.71 | 637,946 | +0.10(+0.24%) |
Oct 04, 2022 | 39.99 | 40.68 | 39.94 | 40.61 | 1,354,761 | +1.32(+3.36%) |
Oct 03, 2022 | 38.57 | 39.43 | 38.44 | 39.29 | 770,840 | +1.06(+2.78%) |
Sep 30, 2022 | 38.50 | 39.30 | 38.22 | 38.23 | 413,662 | -0.28(-0.72%) |
Sep 29, 2022 | 38.66 | 38.83 | 38.10 | 38.50 | 405,443 | -0.64(-1.62%) |
Sep 28, 2022 | 38.52 | 39.30 | 38.41 | 39.14 | 594,570 | +0.67(+1.75%) |
Sep 27, 2022 | 38.71 | 39.08 | 38.10 | 38.47 | 594,464 | +0.27(+0.70%) |
Sep 26, 2022 | 38.37 | 39.01 | 38.10 | 38.20 | 878,642 | -0.11(-0.29%) |
Sep 23, 2022 | 38.68 | 38.80 | 37.87 | 38.31 | 702,622 | -0.70(-1.81%) |
Sep 22, 2022 | 39.92 | 40.00 | 38.99 | 39.01 | 621,085 | -1.13(-2.82%) |
Sep 21, 2022 | 40.59 | 41.31 | 40.11 | 40.14 | 473,956 | -0.36(-0.88%) |
Sep 20, 2022 | 40.66 | 40.84 | 40.33 | 40.50 | 504,382 | -0.52(-1.26%) |
Sep 19, 2022 | 40.20 | 41.10 | 40.10 | 41.02 | 464,162 | +0.52(+1.27%) |
Sep 16, 2022 | 40.81 | 40.81 | 40.03 | 40.50 | 599,667 | -0.86(-2.09%) |
Sep 15, 2022 | 41.81 | 42.27 | 41.30 | 41.36 | 705,483 | -0.73(-1.74%) |
Sep 14, 2022 | 42.17 | 42.28 | 41.72 | 42.10 | 776,994 | -0.06(-0.14%) |
Sep 13, 2022 | 42.72 | 42.96 | 42.00 | 42.16 | 761,273 | -1.99(-4.50%) |
Sep 12, 2022 | 43.70 | 44.17 | 43.60 | 44.14 | 367,909 | +0.75(+1.74%) |
Sep 09, 2022 | 42.42 | 43.48 | 42.42 | 43.39 | 569,382 | +1.66(+3.97%) |
Sep 08, 2022 | 40.71 | 41.73 | 40.61 | 41.73 | 351,787 | +0.55(+1.33%) |
Sep 07, 2022 | 40.47 | 41.28 | 40.29 | 41.18 | 605,345 | +0.68(+1.67%) |
Sep 06, 2022 | 40.80 | 40.85 | 40.17 | 40.51 | 726,965 | -0.25(-0.61%) |
Sep 02, 2022 | 41.31 | 41.69 | 40.51 | 40.76 | 778,131 | -0.23(-0.56%) |
Sep 01, 2022 | 41.77 | 41.77 | 40.30 | 40.99 | 1,057,235 | -1.55(-3.64%) |
Aug 31, 2022 | 43.52 | 43.75 | 42.40 | 42.53 | 420,937 | -0.51(-1.18%) |
Aug 30, 2022 | 43.43 | 43.70 | 42.58 | 43.04 | 624,777 | -0.10(-0.23%) |
Aug 29, 2022 | 42.98 | 43.50 | 42.91 | 43.14 | 476,271 | -0.41(-0.93%) |
Aug 26, 2022 | 44.94 | 44.95 | 43.55 | 43.55 | 564,348 | -1.41(-3.14%) |
Aug 25, 2022 | 44.62 | 44.97 | 44.46 | 44.96 | 527,820 | +0.53(+1.18%) |
Aug 24, 2022 | 44.28 | 44.75 | 44.18 | 44.43 | 300,966 | +0.15(+0.34%) |
Aug 23, 2022 | 44.36 | 44.88 | 44.15 | 44.28 | 709,633 | +0.61(+1.39%) |
Aug 22, 2022 | 43.92 | 44.15 | 43.46 | 43.68 | 531,592 | -0.88(-1.98%) |
Aug 19, 2022 | 45.16 | 45.19 | 44.28 | 44.56 | 397,345 | -1.18(-2.58%) |
Aug 18, 2022 | 45.57 | 45.88 | 45.30 | 45.74 | 236,238 | +0.46(+1.01%) |
Aug 17, 2022 | 45.64 | 45.72 | 45.02 | 45.28 | 801,347 | -0.85(-1.85%) |
Aug 16, 2022 | 46.03 | 46.23 | 45.30 | 46.14 | 580,377 | -0.05(-0.11%) |
Aug 15, 2022 | 45.50 | 46.26 | 45.43 | 46.19 | 561,428 | +0.42(+0.91%) |
Aug 12, 2022 | 45.39 | 45.80 | 45.05 | 45.77 | 427,563 | +0.78(+1.74%) |
Aug 11, 2022 | 46.11 | 46.23 | 44.87 | 44.99 | 668,423 | -0.66(-1.44%) |
Aug 10, 2022 | 44.90 | 45.66 | 44.85 | 45.64 | 648,353 | +1.89(+4.31%) |
Aug 09, 2022 | 44.16 | 44.27 | 43.56 | 43.76 | 605,907 | -0.50(-1.12%) |
Aug 08, 2022 | 44.36 | 45.18 | 44.22 | 44.25 | 1,317,136 | +0.06(+0.13%) |
Aug 05, 2022 | 43.41 | 44.22 | 43.23 | 44.19 | 1,429,155 | +0.72(+1.67%) |
Aug 04, 2022 | 43.83 | 43.88 | 42.80 | 43.47 | 742,288 | -0.69(-1.57%) |
Aug 03, 2022 | 42.99 | 44.26 | 42.93 | 44.16 | 903,325 | +1.81(+4.27%) |
Aug 02, 2022 | 41.67 | 42.66 | 41.52 | 42.36 | 763,742 | +0.44(+1.04%) |
Aug 01, 2022 | 41.63 | 42.45 | 41.27 | 41.92 | 749,823 | +0.07(+0.17%) |
Jul 29, 2022 | 41.69 | 41.91 | 41.26 | 41.85 | 511,009 | +0.25(+0.60%) |
Jul 28, 2022 | 41.08 | 41.71 | 40.58 | 41.60 | 510,757 | +0.66(+1.60%) |
Jul 27, 2022 | 40.64 | 41.19 | 40.29 | 40.95 | 923,658 | +0.66(+1.63%) |
Jul 26, 2022 | 41.84 | 41.85 | 40.17 | 40.29 | 606,401 | -1.59(-3.79%) |
Jul 25, 2022 | 42.51 | 42.51 | 41.70 | 41.88 | 727,838 | -0.69(-1.63%) |
Jul 22, 2022 | 43.30 | 43.79 | 42.39 | 42.57 | 319,466 | -0.75(-1.74%) |
Jul 21, 2022 | 42.59 | 43.34 | 42.22 | 43.33 | 444,849 | +0.82(+1.94%) |
Jul 20, 2022 | 41.69 | 42.94 | 41.69 | 42.51 | 887,564 | +0.81(+1.95%) |
Jul 19, 2022 | 41.25 | 41.76 | 40.78 | 41.69 | 785,408 | +0.89(+2.19%) |
Jul 18, 2022 | 41.16 | 41.60 | 40.59 | 40.80 | 726,206 | +0.13(+0.32%) |
Jul 15, 2022 | 40.23 | 40.69 | 39.86 | 40.67 | 529,418 | +0.89(+2.25%) |
Jul 14, 2022 | 39.89 | 40.06 | 39.14 | 39.78 | 846,128 | -0.61(-1.50%) |
Jul 13, 2022 | 39.63 | 40.77 | 39.44 | 40.38 | 560,346 | -0.11(-0.27%) |
Jul 12, 2022 | 42.24 | 42.79 | 40.21 | 40.49 | 1,674,635 | -1.59(-3.77%) |
Jul 11, 2022 | 42.52 | 42.68 | 41.69 | 42.08 | 494,774 | -0.73(-1.72%) |
Jul 08, 2022 | 42.40 | 43.24 | 42.07 | 42.81 | 968,086 | +0.01(+0.02%) |
Jul 07, 2022 | 41.87 | 42.92 | 41.87 | 42.80 | 736,131 | +0.96(+2.30%) |
Jul 06, 2022 | 41.93 | 42.21 | 41.56 | 41.84 | 1,279,668 | +0.11(+0.26%) |
Jul 05, 2022 | 40.18 | 41.74 | 39.99 | 41.73 | 929,161 | +0.87(+2.14%) |
Jul 01, 2022 | 40.10 | 40.91 | 39.73 | 40.86 | 951,159 | +0.91(+2.29%) |
Jun 30, 2022 | 40.13 | 40.46 | 39.34 | 39.94 | 557,353 | -0.69(-1.71%) |
Jun 29, 2022 | 40.61 | 40.83 | 40.18 | 40.64 | 473,675 | -0.01(-0.02%) |
Jun 28, 2022 | 41.91 | 42.32 | 40.47 | 40.65 | 521,239 | -1.26(-3.01%) |
Jun 27, 2022 | 42.49 | 42.51 | 41.60 | 41.91 | 982,618 | -0.65(-1.52%) |
Jun 24, 2022 | 41.29 | 42.55 | 41.25 | 42.55 | 989,370 | +1.69(+4.14%) |
Jun 23, 2022 | 40.06 | 41.03 | 39.68 | 40.86 | 721,154 | +1.16(+2.92%) |
Jun 22, 2022 | 39.23 | 40.35 | 39.18 | 39.70 | 853,549 | -0.14(-0.35%) |
Jun 21, 2022 | 39.44 | 40.31 | 39.29 | 39.84 | 1,103,625 | +1.08(+2.79%) |
Jun 17, 2022 | 38.29 | 39.12 | 38.18 | 38.76 | 670,009 | +0.76(+2.01%) |
Jun 16, 2022 | 38.58 | 38.81 | 37.80 | 38.00 | 862,967 | -1.68(-4.23%) |
Jun 15, 2022 | 39.09 | 40.18 | 38.91 | 39.67 | 656,994 | +0.89(+2.30%) |
Jun 14, 2022 | 39.11 | 39.35 | 38.46 | 38.78 | 1,360,468 | -0.09(-0.23%) |
Jun 13, 2022 | 39.55 | 39.84 | 38.69 | 38.87 | 1,416,455 | -1.96(-4.79%) |
Jun 10, 2022 | 41.43 | 41.64 | 40.70 | 40.82 | 748,527 | -1.43(-3.38%) |
Jun 09, 2022 | 42.90 | 43.26 | 42.22 | 42.25 | 478,163 | -0.89(-2.07%) |
Jun 08, 2022 | 43.15 | 43.73 | 43.09 | 43.15 | 507,121 | -0.32(-0.73%) |
Jun 07, 2022 | 42.26 | 43.50 | 42.23 | 43.46 | 747,593 | +0.67(+1.58%) |
Jun 06, 2022 | 43.28 | 43.49 | 42.57 | 42.79 | 657,584 | -0.04(-0.09%) |
Jun 03, 2022 | 43.13 | 43.42 | 42.52 | 42.83 | 739,506 | -0.68(-1.57%) |
Jun 02, 2022 | 41.96 | 43.59 | 41.93 | 43.51 | 661,035 | +1.28(+3.03%) |
Jun 01, 2022 | 42.52 | 42.90 | 41.77 | 42.23 | 774,394 | +0.16(+0.38%) |
May 31, 2022 | 43.08 | 43.27 | 42.06 | 42.07 | 1,153,126 | -1.19(-2.75%) |
May 27, 2022 | 42.55 | 43.28 | 42.40 | 43.27 | 842,720 | +1.27(+3.03%) |
May 26, 2022 | 41.00 | 42.25 | 40.87 | 42.00 | 628,945 | +1.06(+2.59%) |
May 25, 2022 | 40.00 | 41.23 | 39.94 | 40.93 | 624,536 | +0.71(+1.78%) |
May 24, 2022 | 40.70 | 40.97 | 39.80 | 40.22 | 1,185,906 | -0.99(-2.41%) |
May 23, 2022 | 40.49 | 41.24 | 40.25 | 41.21 | 2,029,664 | +1.02(+2.54%) |
May 20, 2022 | 40.38 | 40.86 | 39.15 | 40.19 | 939,231 | +0.67(+1.68%) |
May 19, 2022 | 38.77 | 39.98 | 38.64 | 39.52 | 1,178,012 | +0.15(+0.38%) |
May 18, 2022 | 40.45 | 40.81 | 39.12 | 39.38 | 1,181,961 | -1.70(-4.13%) |
May 17, 2022 | 41.44 | 41.63 | 40.28 | 41.07 | 872,335 | +0.47(+1.15%) |
May 16, 2022 | 41.26 | 41.81 | 40.52 | 40.61 | 1,071,126 | -0.98(-2.36%) |
May 13, 2022 | 40.44 | 41.73 | 40.34 | 41.59 | 837,912 | +1.80(+4.51%) |
May 12, 2022 | 38.81 | 40.54 | 38.76 | 39.79 | 1,367,155 | +0.44(+1.11%) |
May 11, 2022 | 40.24 | 41.04 | 39.32 | 39.36 | 1,811,120 | -1.14(-2.82%) |
May 10, 2022 | 40.81 | 41.21 | 39.33 | 40.50 | 1,646,910 | +0.49(+1.22%) |
May 09, 2022 | 41.77 | 42.07 | 39.82 | 40.01 | 2,237,763 | -2.77(-6.47%) |
May 06, 2022 | 44.02 | 44.11 | 42.43 | 42.78 | 1,793,871 | -1.89(-4.22%) |
May 05, 2022 | 46.96 | 46.96 | 44.31 | 44.67 | 1,549,242 | -2.66(-5.62%) |
May 04, 2022 | 46.70 | 47.40 | 45.22 | 47.33 | 979,002 | +0.64(+1.36%) |
May 03, 2022 | 47.21 | 47.47 | 46.55 | 46.69 | 873,319 | -0.65(-1.36%) |