Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 42.33 | 43.32 | 42.16 | 43.11 | 448,808 | +0.63(+1.48%) |
Apr 27, 2023 | 42.29 | 42.60 | 41.95 | 42.48 | 330,914 | +0.20(+0.48%) |
Apr 26, 2023 | 42.74 | 42.97 | 42.08 | 42.28 | 385,463 | -0.79(-1.84%) |
Apr 25, 2023 | 43.51 | 43.52 | 42.83 | 43.07 | 285,996 | -0.83(-1.89%) |
Apr 24, 2023 | 43.13 | 44.09 | 43.13 | 43.90 | 428,505 | +0.63(+1.45%) |
Apr 21, 2023 | 43.67 | 43.67 | 43.12 | 43.27 | 326,805 | -0.25(-0.58%) |
Apr 20, 2023 | 43.37 | 43.54 | 43.02 | 43.52 | 350,449 | -0.41(-0.92%) |
Apr 19, 2023 | 43.65 | 43.95 | 43.46 | 43.93 | 420,977 | -0.14(-0.31%) |
Apr 18, 2023 | 43.78 | 44.15 | 43.60 | 44.07 | 259,133 | +0.16(+0.37%) |
Apr 17, 2023 | 44.25 | 44.46 | 43.77 | 43.90 | 418,564 | -0.46(-1.05%) |
Apr 14, 2023 | 44.34 | 44.62 | 44.11 | 44.37 | 272,789 | +0.07(+0.15%) |
Apr 13, 2023 | 43.95 | 44.42 | 43.87 | 44.30 | 221,981 | +0.31(+0.70%) |
Apr 12, 2023 | 44.27 | 44.39 | 43.89 | 43.99 | 281,511 | -0.01(-0.02%) |
Apr 11, 2023 | 43.84 | 44.21 | 43.59 | 44.00 | 242,238 | +0.37(+0.84%) |
Apr 10, 2023 | 43.39 | 44.06 | 43.39 | 43.63 | 522,783 | +0.37(+0.85%) |
Apr 06, 2023 | 43.82 | 43.84 | 43.17 | 43.26 | 865,927 | -0.62(-1.41%) |
Apr 05, 2023 | 43.42 | 43.90 | 43.06 | 43.88 | 341,437 | +0.51(+1.18%) |
Apr 04, 2023 | 44.26 | 44.26 | 42.96 | 43.37 | 452,476 | -0.78(-1.77%) |
Apr 03, 2023 | 44.11 | 44.43 | 43.79 | 44.15 | 781,585 | +1.84(+4.34%) |
Mar 31, 2023 | 42.12 | 42.40 | 42.02 | 42.32 | 317,170 | +0.33(+0.78%) |
Mar 30, 2023 | 42.19 | 42.23 | 41.80 | 41.99 | 467,948 | +0.14(+0.32%) |
Mar 29, 2023 | 41.66 | 41.91 | 41.42 | 41.85 | 1,104,879 | +0.60(+1.45%) |
Mar 28, 2023 | 40.47 | 41.43 | 40.47 | 41.25 | 275,144 | +0.60(+1.47%) |
Mar 27, 2023 | 40.31 | 40.89 | 39.94 | 40.65 | 520,508 | +0.79(+1.99%) |
Mar 24, 2023 | 39.08 | 40.00 | 38.86 | 39.86 | 818,453 | +0.12(+0.29%) |
Mar 23, 2023 | 40.50 | 40.90 | 39.38 | 39.74 | 590,306 | -0.50(-1.25%) |
Mar 22, 2023 | 41.22 | 41.39 | 40.25 | 40.25 | 440,125 | -0.93(-2.26%) |
Mar 21, 2023 | 40.55 | 41.28 | 40.49 | 41.18 | 494,870 | +1.41(+3.54%) |
Mar 20, 2023 | 38.94 | 40.00 | 38.94 | 39.77 | 908,283 | +0.82(+2.12%) |
Mar 17, 2023 | 39.48 | 39.68 | 38.65 | 38.94 | 1,027,175 | -0.71(-1.79%) |
Mar 16, 2023 | 38.44 | 39.76 | 38.28 | 39.65 | 916,877 | +0.39(+1.00%) |
Mar 15, 2023 | 39.93 | 40.23 | 38.66 | 39.26 | 1,528,434 | -2.15(-5.19%) |
Mar 14, 2023 | 41.16 | 42.35 | 40.72 | 41.41 | 722,602 | +0.31(+0.75%) |
Mar 13, 2023 | 40.93 | 41.87 | 40.23 | 41.10 | 1,518,797 | -0.79(-1.88%) |
Mar 10, 2023 | 42.48 | 43.07 | 41.70 | 41.89 | 651,994 | -0.62(-1.47%) |
Mar 09, 2023 | 43.36 | 43.95 | 42.49 | 42.51 | 365,701 | -0.63(-1.47%) |
Mar 08, 2023 | 43.37 | 43.87 | 42.73 | 43.14 | 346,531 | -0.45(-1.03%) |
Mar 07, 2023 | 44.07 | 44.12 | 43.45 | 43.59 | 316,211 | -0.71(-1.60%) |
Mar 06, 2023 | 44.07 | 44.36 | 43.92 | 44.30 | 554,907 | -0.06(-0.13%) |
Mar 03, 2023 | 43.22 | 44.55 | 43.20 | 44.36 | 388,848 | +0.64(+1.47%) |
Mar 02, 2023 | 43.21 | 43.87 | 43.09 | 43.72 | 343,417 | +0.35(+0.82%) |
Mar 01, 2023 | 42.50 | 43.55 | 42.47 | 43.36 | 484,551 | +0.93(+2.19%) |
Feb 28, 2023 | 43.42 | 43.42 | 42.43 | 42.43 | 421,623 | -0.62(-1.45%) |
Feb 27, 2023 | 43.00 | 43.22 | 42.69 | 43.06 | 398,280 | +0.15(+0.36%) |
Feb 24, 2023 | 42.39 | 42.97 | 42.11 | 42.90 | 298,217 | -0.02(-0.04%) |
Feb 23, 2023 | 42.91 | 43.20 | 42.44 | 42.92 | 306,493 | +0.63(+1.50%) |
Feb 22, 2023 | 42.48 | 42.76 | 41.89 | 42.29 | 294,147 | -0.22(-0.52%) |
Feb 21, 2023 | 42.54 | 42.96 | 42.43 | 42.51 | 522,970 | -0.20(-0.47%) |
Feb 17, 2023 | 43.63 | 43.65 | 42.56 | 42.71 | 405,344 | -1.60(-3.61%) |
Feb 16, 2023 | 44.61 | 44.93 | 44.26 | 44.31 | 370,247 | -0.51(-1.13%) |
Feb 15, 2023 | 44.94 | 44.94 | 44.25 | 44.82 | 721,821 | -0.66(-1.45%) |
Feb 14, 2023 | 45.13 | 45.77 | 44.97 | 45.48 | 317,014 | +0.01(+0.02%) |
Feb 13, 2023 | 45.36 | 45.64 | 44.93 | 45.47 | 337,730 | -0.15(-0.34%) |
Feb 10, 2023 | 44.59 | 45.69 | 44.54 | 45.62 | 649,571 | +1.70(+3.86%) |
Feb 09, 2023 | 44.31 | 44.46 | 43.89 | 43.93 | 376,543 | -0.35(-0.80%) |
Feb 08, 2023 | 44.80 | 44.96 | 44.10 | 44.28 | 310,059 | -0.44(-0.99%) |
Feb 07, 2023 | 43.73 | 44.82 | 43.46 | 44.72 | 369,729 | +1.28(+2.96%) |
Feb 06, 2023 | 43.66 | 43.94 | 42.95 | 43.44 | 289,864 | -0.20(-0.46%) |
Feb 03, 2023 | 43.95 | 44.63 | 43.60 | 43.64 | 604,351 | -0.13(-0.31%) |
Feb 02, 2023 | 44.75 | 44.75 | 43.32 | 43.77 | 783,527 | -1.07(-2.39%) |
Feb 01, 2023 | 45.46 | 45.63 | 44.21 | 44.85 | 534,370 | -0.82(-1.81%) |
Jan 31, 2023 | 44.98 | 45.70 | 44.66 | 45.67 | 358,896 | +0.49(+1.08%) |
Jan 30, 2023 | 45.83 | 45.93 | 45.14 | 45.18 | 278,473 | -1.02(-2.20%) |
Jan 27, 2023 | 46.84 | 47.08 | 46.16 | 46.20 | 332,834 | -0.83(-1.77%) |
Jan 26, 2023 | 46.41 | 47.06 | 45.83 | 47.03 | 462,048 | +1.38(+3.02%) |
Jan 25, 2023 | 45.43 | 45.66 | 44.75 | 45.65 | 432,124 | -0.12(-0.27%) |
Jan 24, 2023 | 45.78 | 45.84 | 44.82 | 45.78 | 426,307 | -0.19(-0.42%) |
Jan 23, 2023 | 46.08 | 46.44 | 45.86 | 45.97 | 577,938 | +0.02(+0.04%) |
Jan 20, 2023 | 45.49 | 46.03 | 45.08 | 45.95 | 420,188 | +0.58(+1.27%) |
Jan 19, 2023 | 44.75 | 45.60 | 44.54 | 45.38 | 376,795 | +0.35(+0.79%) |
Jan 18, 2023 | 46.03 | 46.57 | 45.00 | 45.02 | 500,071 | -0.78(-1.70%) |
Jan 17, 2023 | 45.89 | 46.31 | 45.67 | 45.80 | 690,791 | +0.03(+0.06%) |
Jan 13, 2023 | 45.61 | 45.88 | 45.17 | 45.77 | 845,268 | +0.10(+0.21%) |
Jan 12, 2023 | 45.03 | 45.96 | 45.02 | 45.67 | 2,100,296 | +0.89(+1.99%) |
Jan 11, 2023 | 44.89 | 45.09 | 44.33 | 44.78 | 6,489,831 | +0.19(+0.43%) |
Jan 10, 2023 | 44.41 | 44.65 | 43.88 | 44.59 | 306,700 | +0.33(+0.74%) |
Jan 09, 2023 | 45.05 | 45.13 | 44.18 | 44.26 | 1,635,497 | -0.10(-0.22%) |
Jan 06, 2023 | 44.14 | 44.88 | 44.04 | 44.36 | 257,681 | +0.75(+1.71%) |
Jan 05, 2023 | 42.84 | 43.84 | 42.84 | 43.61 | 369,054 | +0.69(+1.61%) |
Jan 04, 2023 | 42.23 | 43.17 | 42.11 | 42.92 | 409,065 | +0.11(+0.25%) |
Jan 03, 2023 | 44.26 | 44.49 | 42.38 | 42.82 | 785,067 | -1.74(-3.91%) |
Dec 30, 2022 | 44.01 | 44.63 | 44.01 | 44.56 | 413,864 | +0.29(+0.65%) |
Dec 29, 2022 | 43.69 | 44.47 | 43.69 | 44.27 | 277,932 | +0.42(+0.96%) |
Dec 28, 2022 | 44.82 | 44.82 | 43.71 | 43.85 | 395,449 | -1.09(-2.43%) |
Dec 27, 2022 | 44.81 | 45.13 | 44.60 | 44.94 | 468,279 | +0.35(+0.80%) |
Dec 23, 2022 | 43.74 | 44.59 | 43.59 | 44.59 | 242,928 | +1.31(+3.03%) |
Dec 22, 2022 | 44.33 | 44.45 | 42.43 | 43.28 | 371,939 | -1.13(-2.55%) |
Dec 21, 2022 | 44.28 | 44.54 | 43.71 | 44.41 | 347,381 | +0.88(+2.03%) |
Dec 20, 2022 | 42.84 | 43.76 | 42.83 | 43.53 | 1,346,736 | +0.60(+1.41%) |
Dec 19, 2022 | 43.30 | 43.53 | 42.60 | 42.92 | 394,588 | -0.05(-0.11%) |
Dec 16, 2022 | 42.68 | 43.17 | 42.42 | 42.97 | 574,514 | -0.61(-1.41%) |
Dec 15, 2022 | 43.38 | 43.68 | 42.88 | 43.58 | 466,731 | -0.28(-0.63%) |
Dec 14, 2022 | 44.34 | 44.56 | 43.48 | 43.86 | 599,254 | -0.22(-0.50%) |
Dec 13, 2022 | 44.23 | 44.49 | 43.78 | 44.08 | 1,526,284 | +0.83(+1.91%) |
Dec 12, 2022 | 42.45 | 43.35 | 42.27 | 43.25 | 352,135 | +1.03(+2.43%) |
Dec 09, 2022 | 43.05 | 43.50 | 42.19 | 42.23 | 615,207 | -0.91(-2.11%) |
Dec 08, 2022 | 44.33 | 44.44 | 42.94 | 43.14 | 572,533 | -0.28(-0.63%) |
Dec 07, 2022 | 43.45 | 44.02 | 43.03 | 43.41 | 670,708 | -0.06(-0.13%) |
Dec 06, 2022 | 44.37 | 44.94 | 43.20 | 43.47 | 730,342 | -1.30(-2.91%) |
Dec 05, 2022 | 46.57 | 46.72 | 44.43 | 44.77 | 591,603 | -1.37(-2.96%) |
Dec 02, 2022 | 45.98 | 46.60 | 45.88 | 46.14 | 512,438 | -0.19(-0.41%) |
Dec 01, 2022 | 46.92 | 47.05 | 46.25 | 46.33 | 612,847 | -0.28(-0.59%) |
Nov 30, 2022 | 46.76 | 46.83 | 45.79 | 46.61 | 1,001,685 | +0.40(+0.86%) |
Nov 29, 2022 | 46.09 | 46.56 | 45.93 | 46.21 | 764,626 | +0.56(+1.23%) |
Nov 28, 2022 | 45.82 | 46.37 | 45.54 | 45.65 | 567,847 | -1.34(-2.85%) |
Nov 25, 2022 | 47.18 | 47.41 | 46.89 | 46.99 | 129,053 | -0.07(-0.14%) |
Nov 23, 2022 | 46.89 | 47.42 | 46.60 | 47.05 | 755,474 | -0.55(-1.16%) |
Nov 22, 2022 | 46.67 | 47.68 | 46.47 | 47.60 | 746,274 | +1.53(+3.32%) |
Nov 21, 2022 | 45.77 | 46.24 | 44.61 | 46.07 | 1,056,047 | -0.68(-1.46%) |
Nov 18, 2022 | 46.28 | 46.86 | 45.75 | 46.76 | 450,265 | -0.36(-0.77%) |
Nov 17, 2022 | 46.30 | 47.15 | 46.05 | 47.12 | 508,369 | +0.12(+0.26%) |
Nov 16, 2022 | 47.54 | 47.77 | 46.79 | 47.00 | 617,816 | -0.97(-2.02%) |
Nov 15, 2022 | 47.71 | 48.06 | 47.35 | 47.96 | 954,326 | +0.59(+1.24%) |
Nov 14, 2022 | 47.40 | 48.20 | 47.38 | 47.38 | 552,392 | -0.15(-0.32%) |
Nov 11, 2022 | 47.11 | 47.76 | 46.93 | 47.53 | 836,660 | +1.28(+2.77%) |
Nov 10, 2022 | 46.05 | 46.32 | 45.19 | 46.24 | 685,420 | +1.10(+2.44%) |
Nov 09, 2022 | 46.93 | 46.93 | 45.02 | 45.14 | 698,091 | -2.25(-4.75%) |
Nov 08, 2022 | 47.33 | 47.63 | 46.82 | 47.39 | 559,134 | +0.03(+0.06%) |
Nov 07, 2022 | 46.82 | 47.51 | 46.69 | 47.37 | 692,691 | +0.76(+1.63%) |
Nov 04, 2022 | 47.14 | 47.52 | 45.94 | 46.61 | 846,453 | +0.43(+0.93%) |
Nov 03, 2022 | 45.00 | 46.44 | 44.93 | 46.18 | 521,969 | +0.90(+1.99%) |
Nov 02, 2022 | 46.19 | 46.52 | 45.21 | 45.28 | 849,906 | -1.04(-2.26%) |
Nov 01, 2022 | 46.75 | 46.75 | 46.07 | 46.32 | 688,340 | +0.39(+0.85%) |
Oct 31, 2022 | 45.13 | 46.50 | 45.05 | 45.93 | 852,761 | +0.39(+0.86%) |
Oct 28, 2022 | 45.87 | 46.18 | 44.71 | 45.54 | 580,610 | +0.19(+0.42%) |
Oct 27, 2022 | 45.72 | 46.08 | 45.23 | 45.35 | 945,216 | +0.20(+0.44%) |
Oct 26, 2022 | 44.75 | 45.51 | 44.72 | 45.15 | 722,388 | +0.69(+1.56%) |
Oct 25, 2022 | 44.21 | 44.66 | 44.02 | 44.46 | 496,716 | +0.10(+0.24%) |
Oct 24, 2022 | 44.21 | 44.68 | 43.97 | 44.35 | 682,714 | +0.12(+0.28%) |
Oct 21, 2022 | 43.24 | 44.30 | 43.17 | 44.23 | 1,059,475 | +1.16(+2.69%) |
Oct 20, 2022 | 43.41 | 43.81 | 42.84 | 43.07 | 1,598,485 | +0.02(+0.04%) |
Oct 19, 2022 | 42.03 | 43.22 | 42.03 | 43.05 | 1,210,632 | +1.10(+2.63%) |
Oct 18, 2022 | 42.06 | 42.37 | 41.17 | 41.95 | 874,233 | +0.35(+0.84%) |
Oct 17, 2022 | 41.70 | 42.28 | 41.49 | 41.60 | 565,413 | +0.48(+1.18%) |
Oct 14, 2022 | 42.33 | 42.87 | 41.05 | 41.12 | 1,131,211 | -1.61(-3.78%) |
Oct 13, 2022 | 40.53 | 42.88 | 40.53 | 42.73 | 1,469,258 | +1.61(+3.90%) |
Oct 12, 2022 | 40.66 | 41.39 | 40.30 | 41.13 | 842,182 | +0.25(+0.60%) |
Oct 11, 2022 | 40.45 | 41.55 | 40.21 | 40.88 | 929,017 | -0.25(-0.60%) |
Oct 10, 2022 | 42.08 | 42.47 | 40.98 | 41.13 | 1,015,008 | -0.85(-2.01%) |
Oct 07, 2022 | 42.39 | 42.84 | 41.68 | 41.97 | 1,161,772 | -0.32(-0.76%) |
Oct 06, 2022 | 41.39 | 42.45 | 41.35 | 42.29 | 1,476,726 | +0.62(+1.48%) |
Oct 05, 2022 | 41.04 | 41.98 | 40.50 | 41.68 | 1,586,392 | +0.63(+1.53%) |
Oct 04, 2022 | 40.16 | 41.05 | 39.92 | 41.05 | 1,312,854 | +1.70(+4.32%) |
Oct 03, 2022 | 38.69 | 39.59 | 38.59 | 39.35 | 1,377,516 | +2.01(+5.39%) |
Sep 30, 2022 | 37.32 | 37.88 | 36.97 | 37.34 | 1,257,124 | -0.26(-0.68%) |
Sep 29, 2022 | 37.40 | 37.65 | 36.66 | 37.59 | 924,891 | -0.10(-0.28%) |
Sep 28, 2022 | 36.34 | 37.84 | 36.17 | 37.70 | 1,079,760 | +1.66(+4.61%) |
Sep 27, 2022 | 36.22 | 36.74 | 35.84 | 36.03 | 1,190,328 | +0.44(+1.23%) |
Sep 26, 2022 | 36.30 | 36.79 | 35.58 | 35.60 | 1,096,572 | -0.98(-2.69%) |
Sep 23, 2022 | 37.74 | 37.74 | 36.23 | 36.58 | 1,287,575 | -2.61(-6.65%) |
Sep 22, 2022 | 40.06 | 40.28 | 39.17 | 39.19 | 1,068,519 | -0.28(-0.71%) |
Sep 21, 2022 | 40.68 | 40.83 | 39.47 | 39.47 | 1,068,972 | -0.59(-1.47%) |
Sep 20, 2022 | 40.12 | 40.29 | 39.64 | 40.06 | 1,145,048 | -0.33(-0.81%) |
Sep 19, 2022 | 39.27 | 40.43 | 39.20 | 40.39 | 730,503 | +0.05(+0.12%) |
Sep 16, 2022 | 40.99 | 41.07 | 39.75 | 40.34 | 894,755 | -0.89(-2.16%) |
Sep 15, 2022 | 41.56 | 41.80 | 41.04 | 41.23 | 841,181 | -1.11(-2.61%) |
Sep 14, 2022 | 41.46 | 42.62 | 41.46 | 42.34 | 867,756 | +1.30(+3.18%) |
Sep 13, 2022 | 41.51 | 42.08 | 40.86 | 41.04 | 1,069,039 | -1.03(-2.45%) |
Sep 12, 2022 | 41.90 | 42.43 | 41.51 | 42.07 | 913,687 | +0.75(+1.82%) |
Sep 09, 2022 | 41.09 | 41.54 | 40.77 | 41.32 | 796,052 | +0.92(+2.28%) |
Sep 08, 2022 | 40.29 | 40.59 | 39.89 | 40.40 | 1,256,198 | +0.23(+0.58%) |
Sep 07, 2022 | 39.66 | 40.30 | 39.30 | 40.16 | 1,231,215 | -0.29(-0.72%) |
Sep 06, 2022 | 41.26 | 41.32 | 40.31 | 40.46 | 1,368,688 | -0.42(-1.03%) |
Sep 02, 2022 | 41.08 | 41.34 | 40.54 | 40.88 | 995,270 | +0.73(+1.82%) |
Sep 01, 2022 | 40.53 | 40.62 | 39.60 | 40.15 | 1,549,458 | -0.96(-2.33%) |
Aug 31, 2022 | 40.62 | 41.73 | 40.28 | 41.10 | 1,438,612 | -0.23(-0.57%) |
Aug 30, 2022 | 42.14 | 42.14 | 41.02 | 41.34 | 1,145,703 | -1.47(-3.44%) |
Aug 29, 2022 | 42.21 | 43.38 | 42.06 | 42.81 | 921,026 | +0.57(+1.35%) |
Aug 26, 2022 | 42.68 | 43.15 | 42.11 | 42.24 | 710,444 | -0.52(-1.21%) |
Aug 25, 2022 | 42.70 | 42.93 | 42.36 | 42.75 | 617,837 | +0.35(+0.82%) |
Aug 24, 2022 | 41.83 | 42.46 | 41.68 | 42.41 | 518,865 | +0.59(+1.41%) |
Aug 23, 2022 | 41.14 | 42.22 | 41.14 | 41.82 | 856,722 | +1.29(+3.19%) |
Aug 22, 2022 | 40.17 | 40.77 | 39.63 | 40.52 | 840,837 | -0.05(-0.12%) |
Aug 19, 2022 | 40.52 | 40.83 | 40.32 | 40.57 | 1,097,854 | -0.15(-0.37%) |
Aug 18, 2022 | 39.98 | 40.76 | 39.98 | 40.72 | 822,303 | +1.08(+2.72%) |
Aug 17, 2022 | 39.25 | 40.00 | 39.10 | 39.64 | 885,854 | +0.30(+0.76%) |
Aug 16, 2022 | 39.50 | 39.92 | 39.11 | 39.34 | 996,712 | -0.09(-0.24%) |
Aug 15, 2022 | 38.85 | 39.64 | 38.40 | 39.43 | 767,394 | -0.71(-1.78%) |
Aug 12, 2022 | 39.55 | 40.16 | 39.39 | 40.15 | 762,464 | +0.36(+0.90%) |
Aug 11, 2022 | 39.21 | 40.11 | 39.12 | 39.79 | 1,093,537 | +1.29(+3.34%) |
Aug 10, 2022 | 38.29 | 38.71 | 37.53 | 38.50 | 723,412 | +0.38(+0.98%) |
Aug 09, 2022 | 37.91 | 38.56 | 37.91 | 38.13 | 659,475 | +0.67(+1.78%) |
Aug 08, 2022 | 37.32 | 37.84 | 37.32 | 37.46 | 795,962 | +0.15(+0.40%) |
Aug 05, 2022 | 36.16 | 37.62 | 36.08 | 37.31 | 870,829 | +0.74(+2.03%) |
Aug 04, 2022 | 37.63 | 37.74 | 36.43 | 36.57 | 1,476,335 | -1.29(-3.42%) |
Aug 03, 2022 | 39.09 | 39.12 | 37.57 | 37.87 | 1,007,661 | -0.98(-2.54%) |
Aug 02, 2022 | 38.88 | 39.25 | 38.47 | 38.85 | 1,020,786 | -0.05(-0.12%) |
Aug 01, 2022 | 39.03 | 39.16 | 38.42 | 38.90 | 1,027,306 | -0.84(-2.12%) |
Jul 29, 2022 | 38.81 | 39.86 | 38.75 | 39.74 | 1,019,378 | +1.62(+4.26%) |
Jul 28, 2022 | 38.34 | 38.59 | 37.45 | 38.12 | 1,035,878 | +0.27(+0.72%) |
Jul 27, 2022 | 37.18 | 38.03 | 36.86 | 37.85 | 1,167,487 | +0.93(+2.52%) |
Jul 26, 2022 | 37.66 | 37.78 | 36.65 | 36.92 | 1,256,167 | -0.26(-0.71%) |
Jul 25, 2022 | 36.23 | 37.21 | 35.89 | 37.18 | 2,027,180 | +1.36(+3.80%) |
Jul 22, 2022 | 36.30 | 36.68 | 35.63 | 35.82 | 3,904,837 | -0.38(-1.04%) |
Jul 21, 2022 | 35.81 | 36.21 | 35.13 | 36.20 | 16,316,945 | -0.56(-1.53%) |
Jul 20, 2022 | 35.97 | 36.92 | 35.79 | 36.76 | 950,322 | +0.48(+1.32%) |
Jul 19, 2022 | 35.17 | 36.36 | 35.14 | 36.28 | 1,219,724 | +1.13(+3.23%) |
Jul 18, 2022 | 35.17 | 35.69 | 35.02 | 35.15 | 927,315 | +0.74(+2.15%) |
Jul 15, 2022 | 34.51 | 34.52 | 33.76 | 34.41 | 1,259,640 | +0.57(+1.69%) |
Jul 14, 2022 | 33.36 | 33.86 | 32.77 | 33.83 | 1,700,376 | -0.60(-1.74%) |
Jul 13, 2022 | 34.04 | 35.10 | 33.98 | 34.43 | 1,899,671 | +0.01(+0.03%) |
Jul 12, 2022 | 34.30 | 34.65 | 33.83 | 34.42 | 1,491,755 | -0.72(-2.06%) |
Jul 11, 2022 | 35.10 | 35.48 | 34.69 | 35.15 | 1,153,883 | -0.38(-1.08%) |
Jul 08, 2022 | 35.94 | 36.02 | 35.02 | 35.53 | 1,313,953 | +0.04(+0.11%) |
Jul 07, 2022 | 35.02 | 35.79 | 35.01 | 35.49 | 2,066,755 | +1.35(+3.96%) |
Jul 06, 2022 | 34.38 | 35.03 | 33.17 | 34.14 | 2,039,940 | -0.64(-1.83%) |
Jul 05, 2022 | 35.48 | 35.56 | 34.00 | 34.78 | 1,789,598 | -1.44(-3.99%) |
Jul 01, 2022 | 36.13 | 36.37 | 35.05 | 36.23 | 2,242,876 | +0.47(+1.31%) |
Jun 30, 2022 | 35.76 | 36.60 | 35.40 | 35.76 | 1,705,348 | -0.75(-2.06%) |
Jun 29, 2022 | 38.34 | 38.42 | 36.40 | 36.51 | 1,504,881 | -1.30(-3.45%) |
Jun 28, 2022 | 37.74 | 38.43 | 37.24 | 37.81 | 1,651,737 | +0.93(+2.52%) |
Jun 27, 2022 | 36.26 | 37.14 | 36.20 | 36.88 | 1,680,438 | +1.04(+2.91%) |
Jun 24, 2022 | 35.89 | 36.51 | 35.46 | 35.84 | 1,818,439 | +0.53(+1.51%) |
Jun 23, 2022 | 36.80 | 36.99 | 34.76 | 35.31 | 2,362,640 | -1.29(-3.54%) |
Jun 22, 2022 | 36.37 | 37.25 | 36.12 | 36.60 | 1,871,863 | -1.51(-3.96%) |
Jun 21, 2022 | 37.16 | 38.38 | 37.16 | 38.11 | 2,002,987 | +1.85(+5.10%) |
Jun 17, 2022 | 37.94 | 38.23 | 35.80 | 36.26 | 2,311,531 | -1.94(-5.08%) |
Jun 16, 2022 | 39.49 | 39.65 | 37.90 | 38.20 | 1,690,723 | -2.34(-5.76%) |
Jun 15, 2022 | 41.28 | 41.50 | 39.81 | 40.54 | 1,833,311 | -0.79(-1.91%) |
Jun 14, 2022 | 41.93 | 42.60 | 40.77 | 41.33 | 1,743,350 | +0.07(+0.16%) |
Jun 13, 2022 | 42.29 | 42.31 | 40.44 | 41.26 | 1,735,503 | -2.35(-5.40%) |
Jun 10, 2022 | 43.95 | 44.49 | 43.10 | 43.62 | 1,266,502 | -0.76(-1.71%) |
Jun 09, 2022 | 45.09 | 45.32 | 44.33 | 44.38 | 1,135,707 | -1.06(-2.33%) |
Jun 08, 2022 | 45.62 | 45.93 | 45.18 | 45.43 | 996,696 | -0.05(-0.10%) |
Jun 07, 2022 | 44.01 | 45.48 | 44.01 | 45.48 | 1,067,635 | +1.40(+3.17%) |
Jun 06, 2022 | 44.32 | 44.41 | 43.85 | 44.08 | 1,202,537 | +0.00(+0.00%) |
Jun 03, 2022 | 43.49 | 44.20 | 43.49 | 44.08 | 1,342,068 | +0.55(+1.26%) |
Jun 02, 2022 | 43.24 | 43.81 | 43.04 | 43.53 | 2,182,685 | -0.01(-0.02%) |
Jun 01, 2022 | 43.29 | 43.83 | 42.88 | 43.54 | 1,408,168 | +0.76(+1.79%) |
May 31, 2022 | 44.05 | 44.36 | 42.59 | 42.78 | 2,265,608 | -0.71(-1.63%) |
May 27, 2022 | 42.46 | 43.49 | 42.36 | 43.49 | 1,929,328 | +0.88(+2.08%) |
May 26, 2022 | 42.30 | 42.94 | 42.30 | 42.60 | 1,405,875 | +0.51(+1.22%) |
May 25, 2022 | 41.34 | 42.15 | 41.30 | 42.09 | 1,627,098 | +0.89(+2.17%) |
May 24, 2022 | 40.65 | 41.35 | 40.28 | 41.20 | 3,167,946 | +0.10(+0.25%) |
May 23, 2022 | 40.54 | 41.23 | 40.22 | 41.09 | 3,368,395 | +1.05(+2.63%) |
May 20, 2022 | 40.33 | 40.80 | 39.21 | 40.04 | 2,279,148 | +0.19(+0.47%) |
May 19, 2022 | 39.13 | 40.55 | 39.13 | 39.85 | 8,416,394 | -0.13(-0.33%) |
May 18, 2022 | 41.21 | 41.35 | 39.49 | 39.98 | 23,151,762 | -1.05(-2.56%) |
May 17, 2022 | 41.01 | 41.26 | 40.62 | 41.04 | 2,748,070 | +0.53(+1.31%) |
May 16, 2022 | 39.70 | 40.92 | 39.65 | 40.51 | 3,831,017 | +0.95(+2.40%) |
May 13, 2022 | 38.84 | 39.73 | 38.79 | 39.56 | 2,132,008 | +1.36(+3.56%) |
May 12, 2022 | 38.00 | 38.23 | 37.01 | 38.20 | 4,942,709 | +0.15(+0.39%) |
May 11, 2022 | 38.28 | 39.35 | 37.95 | 38.05 | 3,955,054 | +0.37(+0.99%) |
May 10, 2022 | 37.94 | 38.65 | 36.85 | 37.68 | 3,492,336 | +0.29(+0.77%) |
May 09, 2022 | 39.98 | 39.98 | 37.22 | 37.39 | 3,228,353 | -3.42(-8.38%) |
May 06, 2022 | 40.26 | 40.82 | 39.39 | 40.80 | 3,664,284 | +1.01(+2.53%) |
May 05, 2022 | 40.72 | 40.75 | 38.97 | 39.80 | 2,873,683 | -0.68(-1.68%) |
May 04, 2022 | 39.49 | 40.55 | 39.03 | 40.48 | 2,818,205 | +1.67(+4.30%) |
May 03, 2022 | 37.80 | 38.97 | 37.79 | 38.81 | 2,787,009 | +1.12(+2.96%) |