Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 43.29 | 44.09 | 43.22 | 44.06 | 3,287,588 | +0.56(+1.28%) |
Apr 27, 2023 | 42.46 | 43.52 | 42.25 | 43.50 | 2,677,165 | +1.31(+3.11%) |
Apr 26, 2023 | 42.82 | 42.93 | 42.01 | 42.19 | 2,505,212 | -0.58(-1.35%) |
Apr 25, 2023 | 42.86 | 43.31 | 42.49 | 42.76 | 2,404,895 | -0.28(-0.65%) |
Apr 24, 2023 | 42.77 | 43.05 | 42.60 | 43.04 | 3,154,670 | +0.34(+0.79%) |
Apr 21, 2023 | 43.08 | 43.09 | 42.39 | 42.70 | 1,675,603 | -0.27(-0.63%) |
Apr 20, 2023 | 42.89 | 43.29 | 42.74 | 42.97 | 1,908,743 | -0.08(-0.18%) |
Apr 19, 2023 | 43.06 | 43.26 | 42.66 | 43.05 | 1,811,793 | -0.08(-0.18%) |
Apr 18, 2023 | 42.74 | 43.30 | 42.41 | 43.13 | 3,095,643 | +0.49(+1.14%) |
Apr 17, 2023 | 42.76 | 42.76 | 42.27 | 42.65 | 2,149,679 | +0.33(+0.78%) |
Apr 14, 2023 | 42.32 | 42.53 | 41.89 | 42.32 | 3,901,267 | -0.97(-2.25%) |
Apr 13, 2023 | 43.15 | 43.48 | 42.85 | 43.29 | 2,269,137 | +0.11(+0.25%) |
Apr 12, 2023 | 42.70 | 43.44 | 42.70 | 43.18 | 3,091,305 | +0.75(+1.76%) |
Apr 11, 2023 | 42.16 | 42.78 | 42.05 | 42.44 | 3,566,727 | +0.54(+1.28%) |
Apr 10, 2023 | 41.18 | 41.92 | 41.18 | 41.90 | 2,655,293 | +0.57(+1.37%) |
Apr 06, 2023 | 41.72 | 41.98 | 41.30 | 41.33 | 2,751,184 | -0.56(-1.33%) |
Apr 05, 2023 | 41.76 | 42.01 | 41.46 | 41.89 | 5,514,943 | -0.01(-0.02%) |
Apr 04, 2023 | 42.58 | 42.68 | 41.43 | 41.90 | 2,624,847 | -0.85(-1.98%) |
Apr 03, 2023 | 42.04 | 42.81 | 42.04 | 42.74 | 2,920,002 | +0.60(+1.42%) |
Mar 31, 2023 | 42.67 | 42.67 | 41.75 | 42.15 | 2,726,645 | +0.43(+1.03%) |
Mar 30, 2023 | 41.80 | 41.85 | 41.38 | 41.72 | 2,155,369 | +0.13(+0.31%) |
Mar 29, 2023 | 41.42 | 41.63 | 41.08 | 41.59 | 1,860,838 | +0.69(+1.68%) |
Mar 28, 2023 | 40.52 | 40.98 | 40.47 | 40.90 | 2,840,660 | +0.36(+0.88%) |
Mar 27, 2023 | 40.56 | 40.77 | 40.25 | 40.55 | 1,973,369 | +0.51(+1.27%) |
Mar 24, 2023 | 39.55 | 40.16 | 39.03 | 40.04 | 2,399,943 | +0.06(+0.15%) |
Mar 23, 2023 | 40.16 | 40.78 | 39.70 | 39.98 | 3,435,182 | -0.32(-0.79%) |
Mar 22, 2023 | 40.41 | 41.11 | 40.27 | 40.30 | 4,353,819 | -0.04(-0.10%) |
Mar 21, 2023 | 40.16 | 40.91 | 39.95 | 40.34 | 5,587,682 | +1.06(+2.71%) |
Mar 20, 2023 | 39.04 | 39.80 | 39.04 | 39.27 | 5,951,406 | +0.27(+0.69%) |
Mar 17, 2023 | 39.99 | 40.19 | 38.77 | 39.00 | 7,581,112 | -1.23(-3.07%) |
Mar 16, 2023 | 38.81 | 40.40 | 38.63 | 40.24 | 5,223,795 | +1.06(+2.72%) |
Mar 15, 2023 | 39.56 | 39.66 | 37.97 | 39.17 | 5,773,623 | -1.39(-3.43%) |
Mar 14, 2023 | 40.59 | 41.05 | 40.08 | 40.57 | 3,892,685 | +0.75(+1.87%) |
Mar 13, 2023 | 40.06 | 40.41 | 39.40 | 39.82 | 4,461,593 | -0.81(-1.98%) |
Mar 10, 2023 | 41.74 | 41.78 | 40.10 | 40.63 | 4,175,961 | -1.21(-2.90%) |
Mar 09, 2023 | 43.75 | 43.75 | 41.66 | 41.84 | 5,627,688 | -1.66(-3.82%) |
Mar 08, 2023 | 43.20 | 43.51 | 42.88 | 43.50 | 3,886,024 | +0.38(+0.88%) |
Mar 07, 2023 | 43.53 | 43.68 | 43.11 | 43.12 | 4,351,221 | -0.41(-0.94%) |
Mar 06, 2023 | 43.55 | 43.95 | 43.22 | 43.53 | 3,594,417 | +0.01(+0.02%) |
Mar 03, 2023 | 43.40 | 43.66 | 42.82 | 43.52 | 3,205,857 | +0.40(+0.92%) |
Mar 02, 2023 | 42.36 | 43.18 | 42.02 | 43.12 | 3,270,416 | +0.55(+1.29%) |
Mar 01, 2023 | 41.97 | 42.66 | 41.72 | 42.58 | 3,349,391 | +0.62(+1.47%) |
Feb 28, 2023 | 42.03 | 44.14 | 41.68 | 41.96 | 4,915,176 | -0.14(-0.33%) |
Feb 27, 2023 | 42.09 | 42.27 | 41.80 | 42.10 | 2,005,697 | +0.36(+0.86%) |
Feb 24, 2023 | 41.36 | 41.83 | 41.04 | 41.74 | 2,862,711 | -0.07(-0.17%) |
Feb 23, 2023 | 42.02 | 42.45 | 41.53 | 41.81 | 4,879,074 | +0.04(+0.10%) |
Feb 22, 2023 | 41.69 | 42.47 | 41.62 | 41.77 | 2,317,309 | -0.10(-0.24%) |
Feb 21, 2023 | 42.79 | 42.88 | 41.77 | 41.87 | 2,357,472 | -0.93(-2.16%) |
Feb 17, 2023 | 42.70 | 42.93 | 42.42 | 42.79 | 2,023,066 | +0.07(+0.16%) |
Feb 16, 2023 | 42.74 | 43.60 | 42.61 | 42.72 | 2,851,473 | -0.46(-1.06%) |
Feb 15, 2023 | 42.28 | 43.20 | 42.10 | 43.18 | 3,148,511 | +0.39(+0.91%) |
Feb 14, 2023 | 40.09 | 42.97 | 39.07 | 42.79 | 5,403,607 | +1.93(+4.72%) |
Feb 13, 2023 | 40.41 | 41.11 | 40.41 | 40.86 | 4,370,828 | +0.56(+1.38%) |
Feb 10, 2023 | 40.20 | 40.36 | 39.78 | 40.31 | 2,997,599 | +0.07(+0.17%) |
Feb 09, 2023 | 40.85 | 41.20 | 40.24 | 40.24 | 2,314,251 | -0.35(-0.86%) |
Feb 08, 2023 | 40.32 | 40.70 | 40.32 | 40.59 | 1,991,719 | -0.02(-0.05%) |
Feb 07, 2023 | 39.66 | 40.73 | 39.55 | 40.61 | 2,281,220 | +0.89(+2.25%) |
Feb 06, 2023 | 39.46 | 39.72 | 39.24 | 39.71 | 1,755,474 | +0.10(+0.25%) |
Feb 03, 2023 | 39.85 | 40.25 | 39.42 | 39.61 | 2,099,650 | -0.37(-0.92%) |
Feb 02, 2023 | 40.37 | 40.47 | 39.61 | 39.98 | 2,323,738 | -0.36(-0.89%) |
Feb 01, 2023 | 40.22 | 40.52 | 39.69 | 40.34 | 2,366,992 | -0.10(-0.25%) |
Jan 31, 2023 | 39.97 | 40.45 | 39.61 | 40.44 | 1,834,771 | +0.50(+1.24%) |
Jan 30, 2023 | 39.83 | 40.31 | 39.78 | 39.94 | 1,496,355 | -0.21(-0.52%) |
Jan 27, 2023 | 40.47 | 40.84 | 40.04 | 40.15 | 1,731,472 | -0.42(-1.03%) |
Jan 26, 2023 | 39.67 | 40.59 | 39.24 | 40.57 | 2,257,840 | +1.20(+3.05%) |
Jan 25, 2023 | 38.73 | 39.42 | 38.49 | 39.36 | 1,792,477 | +0.20(+0.51%) |
Jan 24, 2023 | 39.15 | 39.51 | 38.60 | 39.16 | 2,605,740 | -0.02(-0.05%) |
Jan 23, 2023 | 38.57 | 39.25 | 38.46 | 39.18 | 2,499,082 | +0.73(+1.89%) |
Jan 20, 2023 | 38.39 | 38.52 | 38.07 | 38.46 | 1,708,667 | +0.27(+0.70%) |
Jan 19, 2023 | 38.98 | 39.08 | 38.16 | 38.19 | 2,471,657 | -1.09(-2.78%) |
Jan 18, 2023 | 40.66 | 40.66 | 39.24 | 39.28 | 2,725,234 | -1.07(-2.66%) |
Jan 17, 2023 | 40.44 | 40.73 | 40.13 | 40.36 | 1,912,180 | -0.14(-0.34%) |
Jan 13, 2023 | 39.94 | 40.59 | 39.68 | 40.50 | 1,528,324 | +0.08(+0.20%) |
Jan 12, 2023 | 40.25 | 40.76 | 40.14 | 40.42 | 2,753,444 | +0.28(+0.69%) |
Jan 11, 2023 | 40.47 | 40.72 | 40.05 | 40.14 | 2,387,801 | -0.16(-0.39%) |
Jan 10, 2023 | 39.61 | 40.31 | 39.40 | 40.30 | 1,624,622 | +0.47(+1.17%) |
Jan 09, 2023 | 40.48 | 40.73 | 39.75 | 39.83 | 1,955,571 | -0.38(-0.94%) |
Jan 06, 2023 | 39.50 | 40.36 | 39.45 | 40.21 | 2,527,189 | +1.13(+2.90%) |
Jan 05, 2023 | 39.13 | 39.30 | 38.84 | 39.08 | 1,533,452 | -0.23(-0.58%) |
Jan 04, 2023 | 38.87 | 39.48 | 38.84 | 39.30 | 2,569,232 | +0.49(+1.25%) |
Jan 03, 2023 | 39.15 | 39.36 | 38.60 | 38.82 | 2,101,613 | -0.35(-0.89%) |
Dec 30, 2022 | 38.93 | 39.23 | 38.75 | 39.16 | 1,582,184 | +0.02(+0.05%) |
Dec 29, 2022 | 38.67 | 39.24 | 38.61 | 39.15 | 2,224,101 | +0.67(+1.73%) |
Dec 28, 2022 | 39.11 | 39.36 | 38.48 | 38.48 | 2,280,121 | -0.68(-1.73%) |
Dec 27, 2022 | 39.01 | 39.44 | 38.88 | 39.15 | 2,147,437 | +0.34(+0.87%) |
Dec 23, 2022 | 38.18 | 38.88 | 38.18 | 38.82 | 2,072,504 | +0.52(+1.35%) |
Dec 22, 2022 | 38.43 | 38.58 | 37.72 | 38.30 | 2,515,026 | -0.51(-1.31%) |
Dec 21, 2022 | 38.53 | 39.07 | 38.36 | 38.81 | 3,284,532 | +0.77(+2.01%) |
Dec 20, 2022 | 37.38 | 38.31 | 37.38 | 38.04 | 2,664,687 | +0.70(+1.86%) |
Dec 19, 2022 | 37.89 | 38.13 | 37.02 | 37.35 | 1,887,338 | -0.55(-1.44%) |
Dec 16, 2022 | 37.44 | 38.05 | 37.02 | 37.89 | 4,294,319 | +0.20(+0.53%) |
Dec 15, 2022 | 38.14 | 38.27 | 37.58 | 37.69 | 2,452,846 | -1.06(-2.74%) |
Dec 14, 2022 | 39.02 | 39.19 | 38.52 | 38.76 | 3,383,908 | -0.21(-0.54%) |
Dec 13, 2022 | 39.36 | 39.53 | 38.66 | 38.97 | 3,256,549 | +0.33(+0.85%) |
Dec 12, 2022 | 38.09 | 38.64 | 37.68 | 38.64 | 2,974,886 | +0.87(+2.32%) |
Dec 09, 2022 | 37.41 | 37.92 | 37.25 | 37.76 | 3,062,303 | +0.36(+0.96%) |
Dec 08, 2022 | 38.03 | 38.15 | 37.29 | 37.41 | 1,353,227 | -0.23(-0.61%) |
Dec 07, 2022 | 37.53 | 38.10 | 37.51 | 37.63 | 1,274,229 | +0.00(+0.00%) |
Dec 06, 2022 | 38.54 | 38.81 | 37.39 | 37.63 | 2,130,226 | -0.67(-1.74%) |
Dec 05, 2022 | 38.59 | 39.01 | 38.08 | 38.30 | 2,311,307 | -0.54(-1.38%) |
Dec 02, 2022 | 37.62 | 38.91 | 37.58 | 38.84 | 3,745,442 | +0.67(+1.74%) |
Dec 01, 2022 | 37.63 | 38.25 | 37.28 | 38.17 | 2,646,158 | +0.74(+1.96%) |
Nov 30, 2022 | 37.00 | 37.51 | 36.60 | 37.44 | 4,255,578 | +0.45(+1.21%) |
Nov 29, 2022 | 36.92 | 37.12 | 36.73 | 36.99 | 1,352,470 | +0.19(+0.51%) |
Nov 28, 2022 | 37.38 | 37.46 | 36.59 | 36.80 | 1,969,517 | -1.00(-2.66%) |
Nov 25, 2022 | 37.83 | 38.01 | 37.64 | 37.80 | 718,410 | +0.02(+0.05%) |
Nov 23, 2022 | 38.09 | 38.21 | 37.53 | 37.78 | 1,488,674 | -0.21(-0.55%) |
Nov 22, 2022 | 37.40 | 38.07 | 37.28 | 37.99 | 2,637,666 | +0.95(+2.58%) |
Nov 21, 2022 | 36.77 | 37.07 | 36.43 | 37.04 | 1,877,251 | +0.17(+0.46%) |
Nov 18, 2022 | 36.82 | 37.01 | 36.52 | 36.87 | 2,558,848 | +0.63(+1.73%) |
Nov 17, 2022 | 35.97 | 36.28 | 34.58 | 36.24 | 2,310,085 | -0.37(-1.00%) |
Nov 16, 2022 | 36.16 | 36.81 | 35.99 | 36.61 | 4,542,118 | +0.29(+0.79%) |
Nov 15, 2022 | 36.89 | 37.03 | 36.25 | 36.32 | 4,347,242 | -0.10(-0.27%) |
Nov 14, 2022 | 36.96 | 37.38 | 36.41 | 36.42 | 3,037,548 | -0.78(-2.08%) |
Nov 11, 2022 | 38.19 | 39.00 | 37.14 | 37.20 | 3,654,652 | -0.86(-2.27%) |
Nov 10, 2022 | 36.98 | 38.15 | 36.90 | 38.06 | 4,290,520 | +1.95(+5.39%) |
Nov 09, 2022 | 36.34 | 37.09 | 36.07 | 36.11 | 3,631,291 | -0.50(-1.36%) |
Nov 08, 2022 | 36.60 | 37.08 | 36.22 | 36.61 | 2,590,377 | +0.23(+0.63%) |
Nov 07, 2022 | 36.07 | 36.41 | 35.94 | 36.38 | 2,456,201 | +0.57(+1.58%) |
Nov 04, 2022 | 35.38 | 36.32 | 35.19 | 35.82 | 5,342,675 | +0.80(+2.30%) |
Nov 03, 2022 | 34.73 | 35.69 | 34.48 | 35.01 | 2,805,532 | -0.07(-0.20%) |
Nov 02, 2022 | 36.14 | 35.04 | 35.08 | 4,416,573 | -1.14(-3.15%) | |
Nov 01, 2022 | 35.68 | 36.26 | 35.33 | 36.22 | 4,375,507 | +0.93(+2.64%) |
Oct 31, 2022 | 34.45 | 35.34 | 33.93 | 35.29 | 6,763,878 | -0.62(-1.71%) |
Oct 28, 2022 | 34.98 | 35.91 | 34.76 | 35.90 | 7,695,209 | +1.07(+3.08%) |
Oct 27, 2022 | 34.82 | 35.45 | 34.76 | 34.83 | 2,998,224 | +0.38(+1.09%) |
Oct 26, 2022 | 35.61 | 35.79 | 34.36 | 34.45 | 4,536,345 | -0.85(-2.42%) |
Oct 25, 2022 | 34.99 | 35.41 | 34.62 | 35.31 | 3,043,997 | +0.17(+0.48%) |
Oct 24, 2022 | 35.39 | 35.63 | 34.74 | 35.14 | 4,139,276 | +0.03(+0.08%) |
Oct 21, 2022 | 33.75 | 35.16 | 33.74 | 35.11 | 3,390,787 | +1.34(+3.97%) |
Oct 20, 2022 | 34.05 | 34.70 | 33.74 | 33.77 | 5,203,522 | -0.22(-0.64%) |
Oct 19, 2022 | 33.21 | 34.09 | 33.12 | 33.99 | 4,710,017 | +0.63(+1.87%) |
Oct 18, 2022 | 33.48 | 33.66 | 33.07 | 33.36 | 2,361,035 | +0.68(+2.06%) |
Oct 17, 2022 | 32.76 | 33.14 | 32.41 | 32.69 | 3,306,864 | +0.64(+1.98%) |
Oct 14, 2022 | 32.96 | 33.09 | 31.90 | 32.05 | 1,832,427 | -0.60(-1.82%) |
Oct 13, 2022 | 31.35 | 32.83 | 31.07 | 32.65 | 2,626,405 | +0.77(+2.43%) |
Oct 12, 2022 | 32.48 | 32.61 | 31.47 | 31.87 | 3,876,042 | -0.88(-2.70%) |
Oct 11, 2022 | 32.63 | 33.24 | 32.27 | 32.76 | 2,413,140 | +0.06(+0.18%) |
Oct 10, 2022 | 32.72 | 33.28 | 32.39 | 32.70 | 2,904,423 | +0.40(+1.23%) |
Oct 07, 2022 | 32.69 | 32.76 | 32.02 | 32.30 | 2,248,590 | -0.66(-1.99%) |
Oct 06, 2022 | 32.82 | 33.41 | 32.64 | 32.96 | 1,791,903 | -0.13(-0.39%) |
Oct 05, 2022 | 32.74 | 33.48 | 32.58 | 33.09 | 2,444,020 | -0.18(-0.54%) |
Oct 04, 2022 | 32.46 | 33.32 | 32.46 | 33.26 | 2,098,809 | +1.41(+4.43%) |
Oct 03, 2022 | 31.21 | 32.05 | 30.95 | 31.85 | 2,283,434 | +1.15(+3.75%) |
Sep 30, 2022 | 30.55 | 31.43 | 30.42 | 30.70 | 4,047,115 | -0.01(-0.03%) |
Sep 29, 2022 | 31.24 | 31.29 | 30.37 | 30.71 | 2,629,203 | -0.90(-2.86%) |
Sep 28, 2022 | 31.10 | 31.81 | 30.82 | 31.62 | 2,077,643 | +0.74(+2.41%) |
Sep 27, 2022 | 31.27 | 31.46 | 30.46 | 30.87 | 2,425,212 | +0.06(+0.19%) |
Sep 26, 2022 | 31.43 | 31.66 | 30.71 | 30.81 | 2,483,084 | -0.78(-2.48%) |
Sep 23, 2022 | 32.01 | 32.12 | 31.18 | 31.60 | 2,911,605 | -0.95(-2.93%) |
Sep 22, 2022 | 33.32 | 33.34 | 32.30 | 32.55 | 2,501,234 | -0.64(-1.91%) |
Sep 21, 2022 | 34.52 | 34.60 | 33.18 | 33.18 | 2,809,903 | -0.84(-2.48%) |
Sep 20, 2022 | 33.76 | 34.24 | 33.48 | 34.03 | 2,773,015 | +0.06(+0.18%) |
Sep 19, 2022 | 33.16 | 34.27 | 33.15 | 33.97 | 2,541,774 | +0.61(+1.81%) |
Sep 16, 2022 | 33.46 | 33.58 | 32.74 | 33.36 | 5,051,635 | -0.67(-1.98%) |
Sep 15, 2022 | 34.64 | 35.02 | 33.90 | 34.04 | 3,014,637 | -1.02(-2.92%) |
Sep 14, 2022 | 35.04 | 35.46 | 33.99 | 35.06 | 3,335,313 | +0.12(+0.34%) |
Sep 13, 2022 | 35.90 | 36.10 | 34.76 | 34.94 | 2,288,284 | -1.81(-4.92%) |
Sep 12, 2022 | 36.36 | 36.80 | 36.07 | 36.75 | 3,933,393 | +0.61(+1.68%) |
Sep 09, 2022 | 35.88 | 36.22 | 35.61 | 36.14 | 2,307,532 | +0.56(+1.56%) |
Sep 08, 2022 | 34.91 | 35.64 | 34.57 | 35.59 | 2,133,047 | +0.49(+1.39%) |
Sep 07, 2022 | 34.37 | 35.21 | 34.21 | 35.10 | 3,081,798 | +0.63(+1.81%) |
Sep 06, 2022 | 34.92 | 35.13 | 34.30 | 34.47 | 2,052,300 | -0.29(-0.83%) |
Sep 02, 2022 | 35.28 | 35.63 | 34.65 | 34.76 | 1,879,983 | -0.03(-0.09%) |
Sep 01, 2022 | 34.82 | 34.99 | 34.21 | 34.79 | 2,905,439 | -0.38(-1.07%) |
Aug 31, 2022 | 35.67 | 35.83 | 35.14 | 35.17 | 2,451,063 | -0.44(-1.23%) |
Aug 30, 2022 | 36.39 | 36.54 | 35.15 | 35.61 | 2,353,025 | -0.72(-1.99%) |
Aug 29, 2022 | 36.16 | 36.71 | 35.91 | 36.33 | 1,764,660 | -0.06(-0.16%) |
Aug 26, 2022 | 37.71 | 37.71 | 36.39 | 36.39 | 1,408,989 | -1.11(-2.96%) |
Aug 25, 2022 | 36.99 | 37.54 | 36.84 | 37.50 | 1,749,018 | +0.74(+2.03%) |
Aug 24, 2022 | 36.50 | 36.94 | 36.43 | 36.76 | 1,648,169 | +0.35(+0.95%) |
Aug 23, 2022 | 36.38 | 36.87 | 36.24 | 36.41 | 2,582,169 | +0.20(+0.55%) |
Aug 22, 2022 | 36.58 | 36.87 | 36.18 | 36.21 | 1,883,902 | -1.11(-2.98%) |
Aug 19, 2022 | 37.95 | 38.04 | 37.14 | 37.32 | 2,007,644 | -0.83(-2.19%) |
Aug 18, 2022 | 38.14 | 38.54 | 38.01 | 38.16 | 2,467,519 | -0.01(-0.03%) |
Aug 17, 2022 | 37.89 | 38.22 | 37.66 | 38.17 | 3,435,488 | -0.28(-0.72%) |
Aug 16, 2022 | 38.47 | 38.67 | 38.34 | 38.45 | 2,678,315 | +0.01(+0.03%) |
Aug 15, 2022 | 37.98 | 38.70 | 37.90 | 38.44 | 3,317,734 | +0.17(+0.44%) |
Aug 12, 2022 | 38.17 | 38.37 | 37.90 | 38.27 | 5,137,217 | +0.32(+0.84%) |
Aug 11, 2022 | 37.96 | 38.34 | 37.77 | 37.95 | 3,036,235 | +0.32(+0.84%) |
Aug 10, 2022 | 37.72 | 38.07 | 37.55 | 37.63 | 4,153,455 | +0.47(+1.26%) |
Aug 09, 2022 | 37.29 | 37.45 | 36.90 | 37.16 | 3,180,341 | -0.12(-0.32%) |
Aug 08, 2022 | 37.11 | 37.52 | 36.92 | 37.28 | 5,956,586 | +0.50(+1.35%) |
Aug 05, 2022 | 36.43 | 36.90 | 36.01 | 36.79 | 1,805,734 | -0.05(-0.13%) |
Aug 04, 2022 | 36.49 | 37.79 | 36.38 | 36.84 | 3,076,352 | -0.10(-0.27%) |
Aug 03, 2022 | 37.18 | 37.18 | 36.59 | 36.94 | 5,359,893 | +0.03(+0.08%) |
Aug 02, 2022 | 36.93 | 37.39 | 36.64 | 36.91 | 3,531,417 | -0.15(-0.40%) |
Aug 01, 2022 | 36.67 | 37.34 | 36.56 | 37.06 | 6,005,169 | +0.22(+0.59%) |
Jul 29, 2022 | 35.89 | 36.86 | 35.59 | 36.84 | 4,039,877 | +1.08(+3.02%) |
Jul 28, 2022 | 35.06 | 35.80 | 34.78 | 35.76 | 2,450,813 | +0.86(+2.47%) |
Jul 27, 2022 | 35.16 | 35.65 | 34.46 | 34.89 | 3,063,482 | +0.34(+0.98%) |
Jul 26, 2022 | 34.53 | 34.83 | 34.24 | 34.56 | 3,036,308 | +0.00(+0.00%) |
Jul 25, 2022 | 34.24 | 34.71 | 34.08 | 34.56 | 2,469,452 | +0.47(+1.37%) |
Jul 22, 2022 | 34.53 | 34.76 | 33.81 | 34.09 | 1,859,758 | -0.39(-1.12%) |
Jul 21, 2022 | 34.21 | 34.56 | 34.05 | 34.48 | 2,476,379 | -0.10(-0.29%) |
Jul 20, 2022 | 34.19 | 34.78 | 33.97 | 34.58 | 2,208,999 | +0.37(+1.07%) |
Jul 19, 2022 | 32.99 | 34.27 | 32.99 | 34.21 | 2,836,495 | +1.47(+4.48%) |
Jul 18, 2022 | 33.55 | 34.17 | 32.55 | 32.74 | 2,900,254 | -0.32(-0.96%) |
Jul 15, 2022 | 33.43 | 33.51 | 32.84 | 33.06 | 2,091,014 | +0.27(+0.82%) |
Jul 14, 2022 | 32.20 | 32.84 | 32.04 | 32.79 | 2,417,885 | -0.13(-0.39%) |
Jul 13, 2022 | 32.55 | 33.10 | 32.39 | 32.92 | 2,872,136 | -0.23(-0.69%) |
Jul 12, 2022 | 32.40 | 33.55 | 32.33 | 33.15 | 3,393,858 | +0.47(+1.43%) |
Jul 11, 2022 | 32.16 | 32.68 | 32.12 | 32.68 | 2,662,024 | +0.20(+0.61%) |
Jul 08, 2022 | 32.61 | 32.90 | 32.24 | 32.48 | 2,583,190 | +0.19(+0.58%) |
Jul 07, 2022 | 32.15 | 32.64 | 31.99 | 32.29 | 1,826,604 | +0.61(+1.91%) |
Jul 06, 2022 | 30.93 | 31.90 | 30.69 | 31.69 | 2,560,281 | +0.83(+2.70%) |
Jul 05, 2022 | 30.79 | 30.92 | 29.81 | 30.86 | 4,528,867 | -0.69(-2.20%) |
Jul 01, 2022 | 31.14 | 31.85 | 30.73 | 31.55 | 3,943,174 | +0.35(+1.11%) |
Jun 30, 2022 | 30.49 | 31.49 | 30.22 | 31.20 | 2,892,119 | +0.13(+0.42%) |
Jun 29, 2022 | 31.73 | 31.89 | 30.68 | 31.07 | 1,443,159 | -0.56(-1.76%) |
Jun 28, 2022 | 31.85 | 32.52 | 31.52 | 31.63 | 1,742,523 | +0.08(+0.25%) |
Jun 27, 2022 | 32.12 | 32.24 | 31.42 | 31.55 | 1,905,728 | -0.38(-1.18%) |
Jun 24, 2022 | 30.78 | 31.98 | 30.60 | 31.93 | 2,758,191 | +1.47(+4.82%) |
Jun 23, 2022 | 31.21 | 31.32 | 29.60 | 30.46 | 2,689,598 | -0.72(-2.32%) |
Jun 22, 2022 | 30.64 | 31.53 | 30.53 | 31.18 | 1,768,156 | -0.23(-0.73%) |
Jun 21, 2022 | 32.03 | 32.09 | 31.34 | 31.41 | 2,428,606 | +0.14(+0.44%) |
Jun 17, 2022 | 30.71 | 31.51 | 30.30 | 31.27 | 4,944,384 | +0.71(+2.34%) |
Jun 16, 2022 | 31.50 | 31.67 | 30.46 | 30.56 | 3,013,041 | -1.89(-5.84%) |
Jun 15, 2022 | 32.41 | 33.11 | 32.04 | 32.45 | 3,504,246 | +0.51(+1.58%) |
Jun 14, 2022 | 32.13 | 32.62 | 31.34 | 31.95 | 3,541,310 | +0.01(+0.03%) |
Jun 13, 2022 | 32.80 | 32.80 | 31.71 | 31.94 | 2,595,628 | -1.78(-5.27%) |
Jun 10, 2022 | 33.97 | 34.43 | 33.46 | 33.71 | 3,206,690 | -1.18(-3.38%) |
Jun 09, 2022 | 35.77 | 35.85 | 34.86 | 34.89 | 1,937,327 | -1.29(-3.56%) |
Jun 08, 2022 | 36.64 | 37.05 | 36.10 | 36.18 | 1,978,661 | -0.95(-2.56%) |
Jun 07, 2022 | 36.03 | 37.15 | 35.84 | 37.14 | 1,670,016 | +0.77(+2.13%) |
Jun 06, 2022 | 36.71 | 36.81 | 36.22 | 36.36 | 1,832,288 | +0.02(+0.05%) |
Jun 03, 2022 | 36.33 | 36.77 | 35.83 | 36.34 | 1,915,851 | -0.36(-0.97%) |
Jun 02, 2022 | 35.54 | 36.72 | 35.14 | 36.70 | 3,540,828 | +1.30(+3.67%) |
Jun 01, 2022 | 35.79 | 35.82 | 34.47 | 35.40 | 2,454,379 | -0.09(-0.25%) |
May 31, 2022 | 35.43 | 35.75 | 34.94 | 35.49 | 5,162,504 | -0.26(-0.72%) |
May 27, 2022 | 34.65 | 35.75 | 34.62 | 35.75 | 1,889,401 | +1.41(+4.10%) |
May 26, 2022 | 34.16 | 34.65 | 34.03 | 34.34 | 2,107,317 | +0.65(+1.94%) |
May 25, 2022 | 33.20 | 33.95 | 33.06 | 33.68 | 1,649,479 | +0.24(+0.71%) |
May 24, 2022 | 33.79 | 33.89 | 32.49 | 33.44 | 1,521,283 | -0.59(-1.72%) |
May 23, 2022 | 33.38 | 34.21 | 32.82 | 34.03 | 2,263,918 | +1.13(+3.44%) |
May 20, 2022 | 33.48 | 33.51 | 31.98 | 32.90 | 2,874,903 | -0.29(-0.87%) |
May 19, 2022 | 32.94 | 33.91 | 32.74 | 33.19 | 3,345,781 | -0.14(-0.42%) |
May 18, 2022 | 34.54 | 34.97 | 33.16 | 33.33 | 2,295,622 | -1.64(-4.68%) |
May 17, 2022 | 34.47 | 35.05 | 34.25 | 34.96 | 1,843,158 | +1.17(+3.46%) |
May 16, 2022 | 33.42 | 34.31 | 33.38 | 33.79 | 2,099,648 | +0.27(+0.80%) |
May 13, 2022 | 33.07 | 33.80 | 33.02 | 33.52 | 2,342,193 | +0.93(+2.86%) |
May 12, 2022 | 33.09 | 33.26 | 31.69 | 32.59 | 3,097,944 | -0.68(-2.06%) |
May 11, 2022 | 33.76 | 34.41 | 33.02 | 33.28 | 2,345,516 | -0.44(-1.30%) |
May 10, 2022 | 33.40 | 34.24 | 32.91 | 33.71 | 4,616,867 | +0.70(+2.13%) |
May 09, 2022 | 34.25 | 34.42 | 32.79 | 33.01 | 3,704,719 | -1.75(-5.02%) |
May 06, 2022 | 34.99 | 35.03 | 33.95 | 34.75 | 3,085,428 | -0.39(-1.10%) |
May 05, 2022 | 35.97 | 36.21 | 34.60 | 35.14 | 2,483,236 | -1.11(-3.07%) |
May 04, 2022 | 34.64 | 36.29 | 34.27 | 36.25 | 3,645,203 | +1.56(+4.49%) |
May 03, 2022 | 34.06 | 35.40 | 33.21 | 34.70 | 3,996,484 | +1.14(+3.40%) |