Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 32.44 | 33.13 | 32.44 | 33.09 | 1,963,271 | +0.46(+1.42%) |
Apr 27, 2023 | 32.04 | 32.70 | 32.04 | 32.63 | 2,604,349 | +0.64(+2.01%) |
Apr 26, 2023 | 32.35 | 32.53 | 31.89 | 31.99 | 3,600,795 | -0.63(-1.94%) |
Apr 25, 2023 | 33.40 | 33.49 | 32.56 | 32.62 | 2,297,121 | -0.90(-2.69%) |
Apr 24, 2023 | 32.92 | 33.55 | 32.64 | 33.52 | 2,607,834 | +0.57(+1.74%) |
Apr 21, 2023 | 33.15 | 33.23 | 32.72 | 32.94 | 1,907,362 | -0.16(-0.49%) |
Apr 20, 2023 | 33.37 | 33.43 | 33.07 | 33.11 | 2,221,520 | -0.26(-0.78%) |
Apr 19, 2023 | 33.03 | 33.52 | 32.74 | 33.36 | 3,756,835 | +0.17(+0.52%) |
Apr 18, 2023 | 33.66 | 33.72 | 32.90 | 33.19 | 5,391,989 | -0.43(-1.28%) |
Apr 17, 2023 | 33.99 | 34.00 | 33.32 | 33.62 | 6,960,832 | -0.10(-0.28%) |
Apr 14, 2023 | 34.06 | 34.46 | 33.46 | 33.72 | 3,594,386 | -0.67(-1.95%) |
Apr 13, 2023 | 34.16 | 34.61 | 34.00 | 34.39 | 3,024,991 | +0.14(+0.42%) |
Apr 12, 2023 | 34.32 | 34.78 | 34.13 | 34.25 | 3,104,618 | +0.08(+0.22%) |
Apr 11, 2023 | 33.92 | 34.42 | 33.82 | 34.17 | 2,490,897 | +0.48(+1.42%) |
Apr 10, 2023 | 33.19 | 33.80 | 33.07 | 33.69 | 1,958,618 | +0.34(+1.03%) |
Apr 06, 2023 | 33.15 | 33.41 | 33.02 | 33.35 | 2,370,989 | +0.39(+1.19%) |
Apr 05, 2023 | 32.08 | 32.99 | 31.96 | 32.95 | 2,080,514 | +0.82(+2.56%) |
Apr 04, 2023 | 32.32 | 32.42 | 31.64 | 32.13 | 2,441,933 | -0.31(-0.94%) |
Apr 03, 2023 | 32.90 | 32.93 | 32.23 | 32.44 | 2,651,432 | -0.40(-1.22%) |
Mar 31, 2023 | 32.16 | 32.88 | 31.99 | 32.84 | 3,685,412 | +0.80(+2.51%) |
Mar 30, 2023 | 32.05 | 32.22 | 31.81 | 32.03 | 4,092,568 | +0.26(+0.81%) |
Mar 29, 2023 | 31.52 | 31.87 | 31.41 | 31.77 | 2,413,373 | +0.52(+1.65%) |
Mar 28, 2023 | 30.91 | 31.55 | 30.91 | 31.26 | 2,258,787 | +0.36(+1.18%) |
Mar 27, 2023 | 30.39 | 30.98 | 30.23 | 30.89 | 4,168,532 | +0.74(+2.45%) |
Mar 24, 2023 | 29.35 | 30.18 | 29.21 | 30.16 | 3,728,954 | +0.46(+1.55%) |
Mar 23, 2023 | 30.67 | 30.86 | 29.46 | 29.70 | 4,000,216 | -0.91(-2.97%) |
Mar 22, 2023 | 31.66 | 31.76 | 30.56 | 30.61 | 3,515,917 | -1.18(-3.71%) |
Mar 21, 2023 | 32.34 | 32.57 | 31.66 | 31.78 | 5,408,254 | -0.42(-1.31%) |
Mar 20, 2023 | 31.19 | 32.48 | 30.70 | 32.21 | 8,957,921 | +2.06(+6.83%) |
Mar 17, 2023 | 30.53 | 30.59 | 29.76 | 30.15 | 11,649,500 | -0.12(-0.41%) |
Mar 16, 2023 | 29.19 | 30.63 | 28.97 | 30.27 | 8,264,601 | +0.76(+2.56%) |
Mar 15, 2023 | 29.95 | 29.95 | 29.28 | 29.51 | 7,520,760 | -0.73(-2.41%) |
Mar 14, 2023 | 30.14 | 30.72 | 29.87 | 30.24 | 9,146,378 | +0.67(+2.27%) |
Mar 13, 2023 | 29.76 | 30.84 | 29.52 | 29.57 | 4,265,289 | -0.72(-2.37%) |
Mar 10, 2023 | 31.49 | 31.66 | 30.22 | 30.29 | 4,138,434 | -1.32(-4.18%) |
Mar 09, 2023 | 32.50 | 32.59 | 31.55 | 31.61 | 3,364,126 | -0.88(-2.71%) |
Mar 08, 2023 | 32.92 | 33.01 | 32.20 | 32.49 | 2,996,962 | -0.34(-1.02%) |
Mar 07, 2023 | 32.92 | 33.39 | 32.74 | 32.83 | 3,992,173 | -0.10(-0.29%) |
Mar 06, 2023 | 32.42 | 33.14 | 32.39 | 32.92 | 4,890,242 | +0.71(+2.20%) |
Mar 03, 2023 | 31.61 | 32.49 | 31.24 | 32.22 | 3,265,962 | +0.85(+2.72%) |
Mar 02, 2023 | 31.60 | 31.66 | 31.19 | 31.36 | 3,503,802 | -0.26(-0.82%) |
Mar 01, 2023 | 31.15 | 31.63 | 31.06 | 31.62 | 3,192,435 | +0.22(+0.70%) |
Feb 28, 2023 | 31.59 | 31.93 | 31.25 | 31.40 | 4,436,957 | -0.22(-0.70%) |
Feb 27, 2023 | 32.45 | 32.68 | 31.60 | 31.62 | 4,476,173 | -0.56(-1.73%) |
Feb 24, 2023 | 31.76 | 32.33 | 31.58 | 32.18 | 3,966,939 | +0.09(+0.27%) |
Feb 23, 2023 | 31.70 | 32.35 | 31.69 | 32.09 | 5,666,453 | +0.34(+1.09%) |
Feb 22, 2023 | 32.46 | 32.58 | 31.66 | 31.75 | 4,295,080 | -0.87(-2.67%) |
Feb 21, 2023 | 32.57 | 33.23 | 32.57 | 32.62 | 3,695,846 | -0.15(-0.47%) |
Feb 17, 2023 | 32.59 | 33.02 | 32.25 | 32.77 | 5,530,137 | +0.13(+0.41%) |
Feb 16, 2023 | 33.72 | 33.81 | 32.16 | 32.64 | 9,628,230 | -1.68(-4.88%) |
Feb 15, 2023 | 33.31 | 34.35 | 33.30 | 34.31 | 4,489,991 | +0.70(+2.08%) |
Feb 14, 2023 | 34.04 | 34.10 | 33.34 | 33.61 | 3,661,871 | -0.44(-1.29%) |
Feb 13, 2023 | 33.24 | 34.11 | 33.23 | 34.05 | 2,956,605 | +0.67(+2.01%) |
Feb 10, 2023 | 33.00 | 33.47 | 32.79 | 33.38 | 3,304,853 | +0.45(+1.37%) |
Feb 09, 2023 | 33.33 | 33.64 | 32.84 | 32.93 | 5,604,705 | -0.38(-1.15%) |
Feb 08, 2023 | 33.34 | 33.47 | 33.08 | 33.32 | 3,087,481 | -0.21(-0.63%) |
Feb 07, 2023 | 33.09 | 33.69 | 32.76 | 33.53 | 3,302,623 | +0.32(+0.95%) |
Feb 06, 2023 | 32.76 | 33.28 | 32.46 | 33.21 | 3,801,745 | +0.24(+0.73%) |
Feb 03, 2023 | 33.27 | 33.54 | 32.75 | 32.97 | 3,039,044 | -0.50(-1.49%) |
Feb 02, 2023 | 33.35 | 33.97 | 33.15 | 33.47 | 4,010,749 | +0.34(+1.01%) |
Feb 01, 2023 | 32.56 | 33.28 | 32.16 | 33.13 | 3,295,372 | +0.36(+1.11%) |
Jan 31, 2023 | 31.96 | 32.85 | 31.79 | 32.77 | 8,553,462 | +1.00(+3.16%) |
Jan 30, 2023 | 31.81 | 32.21 | 31.66 | 31.77 | 3,451,291 | -0.19(-0.59%) |
Jan 27, 2023 | 31.72 | 32.00 | 31.41 | 31.96 | 3,101,792 | +0.25(+0.78%) |
Jan 26, 2023 | 31.54 | 31.72 | 31.09 | 31.71 | 5,449,335 | +0.32(+1.03%) |
Jan 25, 2023 | 30.92 | 31.44 | 30.56 | 31.39 | 5,228,528 | +0.24(+0.76%) |
Jan 24, 2023 | 30.85 | 31.22 | 30.28 | 31.15 | 3,094,222 | +0.45(+1.48%) |
Jan 23, 2023 | 30.79 | 31.12 | 30.65 | 30.70 | 5,525,889 | +0.20(+0.65%) |
Jan 20, 2023 | 29.33 | 30.57 | 29.04 | 30.50 | 3,888,876 | +1.12(+3.80%) |
Jan 19, 2023 | 29.87 | 30.01 | 29.18 | 29.38 | 2,796,933 | -0.57(-1.90%) |
Jan 18, 2023 | 30.61 | 30.74 | 29.89 | 29.95 | 2,335,995 | -0.49(-1.62%) |
Jan 17, 2023 | 30.25 | 30.67 | 30.21 | 30.44 | 3,324,484 | +0.26(+0.85%) |
Jan 13, 2023 | 30.52 | 30.83 | 29.61 | 30.19 | 3,932,945 | -0.70(-2.27%) |
Jan 12, 2023 | 30.74 | 31.13 | 30.39 | 30.89 | 2,968,470 | +0.31(+1.02%) |
Jan 11, 2023 | 31.15 | 31.26 | 30.35 | 30.57 | 7,036,953 | -0.54(-1.73%) |
Jan 10, 2023 | 30.77 | 31.13 | 30.41 | 31.11 | 2,970,070 | +0.21(+0.67%) |
Jan 09, 2023 | 30.66 | 31.09 | 30.51 | 30.91 | 3,756,614 | +0.42(+1.37%) |
Jan 06, 2023 | 30.40 | 30.77 | 30.14 | 30.49 | 3,355,726 | +0.43(+1.42%) |
Jan 05, 2023 | 30.24 | 30.48 | 30.02 | 30.06 | 2,634,813 | -0.32(-1.06%) |
Jan 04, 2023 | 30.32 | 30.58 | 29.96 | 30.39 | 4,150,391 | +0.15(+0.50%) |
Jan 03, 2023 | 30.19 | 30.48 | 29.75 | 30.23 | 4,466,681 | +0.10(+0.35%) |
Dec 30, 2022 | 30.59 | 30.67 | 29.91 | 30.13 | 2,460,097 | -0.55(-1.79%) |
Dec 29, 2022 | 30.42 | 30.84 | 30.30 | 30.68 | 2,335,552 | +0.51(+1.69%) |
Dec 28, 2022 | 30.58 | 30.68 | 30.02 | 30.17 | 2,653,427 | -0.36(-1.18%) |
Dec 27, 2022 | 30.26 | 30.55 | 30.03 | 30.53 | 3,536,283 | +0.31(+1.03%) |
Dec 23, 2022 | 30.21 | 30.38 | 29.89 | 30.21 | 3,263,700 | +0.02(+0.06%) |
Dec 22, 2022 | 30.39 | 30.45 | 29.73 | 30.20 | 3,093,163 | -0.50(-1.63%) |
Dec 21, 2022 | 30.30 | 30.83 | 29.97 | 30.70 | 5,933,457 | +0.72(+2.40%) |
Dec 20, 2022 | 29.89 | 30.28 | 29.65 | 29.98 | 4,802,916 | +0.11(+0.38%) |
Dec 19, 2022 | 29.94 | 30.87 | 29.63 | 29.86 | 5,207,314 | +0.46(+1.58%) |
Dec 16, 2022 | 29.72 | 29.90 | 29.01 | 29.40 | 20,593,674 | -0.76(-2.51%) |
Dec 15, 2022 | 30.57 | 30.82 | 29.85 | 30.16 | 5,529,376 | -0.59(-1.91%) |
Dec 14, 2022 | 31.64 | 31.71 | 30.41 | 30.75 | 4,477,249 | -0.89(-2.81%) |
Dec 13, 2022 | 31.64 | 31.86 | 30.88 | 31.64 | 5,472,588 | +0.70(+2.27%) |
Dec 12, 2022 | 30.68 | 30.94 | 30.00 | 30.93 | 4,802,371 | +0.37(+1.21%) |
Dec 09, 2022 | 30.06 | 31.15 | 29.55 | 30.57 | 4,522,183 | +0.09(+0.31%) |
Dec 08, 2022 | 31.25 | 32.20 | 30.45 | 30.47 | 7,630,348 | -0.91(-2.90%) |
Dec 07, 2022 | 32.29 | 32.63 | 31.20 | 31.38 | 8,200,848 | -1.46(-4.44%) |
Dec 06, 2022 | 33.70 | 35.08 | 32.06 | 32.84 | 18,091,764 | -5.83(-15.08%) |
Dec 05, 2022 | 38.65 | 38.89 | 38.30 | 38.67 | 1,871,261 | -0.39(-0.99%) |
Dec 02, 2022 | 39.33 | 39.50 | 38.68 | 39.06 | 1,846,477 | -0.83(-2.09%) |
Dec 01, 2022 | 40.67 | 40.91 | 39.59 | 39.89 | 2,969,141 | -0.30(-0.75%) |
Nov 30, 2022 | 39.75 | 40.23 | 38.82 | 40.19 | 6,602,987 | +0.51(+1.29%) |
Nov 29, 2022 | 39.10 | 39.70 | 38.64 | 39.68 | 2,565,244 | +0.45(+1.16%) |
Nov 28, 2022 | 39.50 | 39.68 | 38.91 | 39.23 | 2,119,782 | -0.69(-1.73%) |
Nov 25, 2022 | 40.18 | 40.31 | 39.78 | 39.92 | 967,576 | -0.27(-0.66%) |
Nov 23, 2022 | 40.01 | 40.33 | 39.77 | 40.19 | 1,613,615 | +0.09(+0.24%) |
Nov 22, 2022 | 39.23 | 40.18 | 39.15 | 40.09 | 1,778,762 | +1.12(+2.87%) |
Nov 21, 2022 | 39.78 | 39.91 | 38.65 | 38.97 | 2,619,028 | -1.02(-2.56%) |
Nov 18, 2022 | 39.51 | 40.02 | 39.02 | 40.00 | 2,868,492 | +0.85(+2.18%) |
Nov 17, 2022 | 40.12 | 40.12 | 38.96 | 39.14 | 2,643,336 | -1.53(-3.77%) |
Nov 16, 2022 | 41.03 | 41.30 | 40.55 | 40.68 | 2,118,987 | -0.47(-1.15%) |
Nov 15, 2022 | 41.99 | 42.08 | 40.95 | 41.15 | 3,063,806 | -0.37(-0.89%) |
Nov 14, 2022 | 42.81 | 43.37 | 41.51 | 41.52 | 3,313,508 | -1.47(-3.41%) |
Nov 11, 2022 | 42.51 | 43.09 | 42.01 | 42.99 | 3,079,890 | +0.29(+0.69%) |
Nov 10, 2022 | 41.74 | 43.13 | 41.25 | 42.69 | 3,481,024 | +2.31(+5.72%) |
Nov 09, 2022 | 41.66 | 42.12 | 40.31 | 40.38 | 4,080,891 | -1.52(-3.62%) |
Nov 08, 2022 | 42.89 | 43.27 | 41.82 | 41.90 | 5,068,028 | -0.91(-2.12%) |
Nov 07, 2022 | 41.54 | 43.05 | 40.72 | 42.81 | 4,959,372 | +0.81(+1.94%) |
Nov 04, 2022 | 41.49 | 42.19 | 41.13 | 41.99 | 2,272,579 | +0.68(+1.65%) |
Nov 03, 2022 | 40.55 | 41.81 | 40.29 | 41.31 | 1,660,938 | +0.25(+0.60%) |
Nov 02, 2022 | 41.43 | 40.97 | 41.07 | 2,442,349 | -0.62(-1.50%) | |
Nov 01, 2022 | 42.15 | 42.29 | 41.40 | 41.69 | 2,597,689 | -0.35(-0.83%) |
Oct 31, 2022 | 41.78 | 42.36 | 41.71 | 42.04 | 2,412,196 | +0.08(+0.18%) |
Oct 28, 2022 | 41.27 | 42.02 | 41.09 | 41.97 | 1,760,479 | +0.91(+2.22%) |
Oct 27, 2022 | 40.95 | 41.67 | 40.75 | 41.05 | 2,547,977 | +0.52(+1.27%) |
Oct 26, 2022 | 41.05 | 41.31 | 40.50 | 40.54 | 2,193,570 | -0.46(-1.12%) |
Oct 25, 2022 | 40.36 | 41.10 | 40.25 | 41.00 | 2,177,999 | +0.61(+1.51%) |
Oct 24, 2022 | 40.19 | 40.70 | 39.43 | 40.39 | 2,161,752 | +0.59(+1.49%) |
Oct 21, 2022 | 38.64 | 39.98 | 38.26 | 39.80 | 2,930,759 | +1.54(+4.03%) |
Oct 20, 2022 | 39.49 | 39.49 | 38.16 | 38.25 | 2,394,352 | -1.16(-2.96%) |
Oct 19, 2022 | 39.86 | 40.02 | 39.02 | 39.42 | 1,981,126 | -0.94(-2.33%) |
Oct 18, 2022 | 39.88 | 40.54 | 39.85 | 40.36 | 2,673,389 | +0.99(+2.51%) |
Oct 17, 2022 | 39.26 | 39.82 | 39.18 | 39.37 | 1,892,051 | +0.82(+2.12%) |
Oct 14, 2022 | 38.95 | 39.37 | 38.25 | 38.56 | 1,615,359 | -0.13(-0.34%) |
Oct 13, 2022 | 36.70 | 39.10 | 36.68 | 38.69 | 2,351,220 | +1.34(+3.60%) |
Oct 12, 2022 | 38.50 | 38.50 | 37.33 | 37.34 | 1,792,508 | -1.23(-3.19%) |
Oct 11, 2022 | 38.56 | 39.22 | 38.37 | 38.57 | 2,048,416 | +0.05(+0.12%) |
Oct 10, 2022 | 38.75 | 39.44 | 38.48 | 38.53 | 2,470,212 | -0.10(-0.27%) |
Oct 07, 2022 | 38.47 | 38.86 | 38.19 | 38.63 | 2,038,447 | +0.02(+0.05%) |
Oct 06, 2022 | 38.88 | 39.21 | 38.47 | 38.61 | 2,364,131 | -0.38(-0.96%) |
Oct 05, 2022 | 37.79 | 39.27 | 37.58 | 38.99 | 2,302,743 | +0.46(+1.20%) |
Oct 04, 2022 | 37.19 | 38.55 | 37.19 | 38.53 | 2,466,982 | +1.57(+4.25%) |
Oct 03, 2022 | 36.70 | 37.30 | 35.83 | 36.96 | 3,620,422 | +1.01(+2.80%) |
Sep 30, 2022 | 37.00 | 37.16 | 35.87 | 35.95 | 2,839,639 | -0.85(-2.32%) |
Sep 29, 2022 | 37.60 | 37.61 | 36.42 | 36.81 | 2,125,059 | -1.01(-2.66%) |
Sep 28, 2022 | 37.43 | 38.00 | 37.15 | 37.81 | 2,009,603 | +0.81(+2.18%) |
Sep 27, 2022 | 37.46 | 37.79 | 36.80 | 37.01 | 2,953,408 | +0.00(+0.00%) |
Sep 26, 2022 | 38.05 | 38.40 | 36.92 | 37.01 | 2,211,309 | -1.16(-3.05%) |
Sep 23, 2022 | 38.25 | 38.52 | 37.64 | 38.17 | 2,178,882 | -0.70(-1.81%) |
Sep 22, 2022 | 39.54 | 39.58 | 38.87 | 38.87 | 2,332,756 | -0.74(-1.87%) |
Sep 21, 2022 | 40.58 | 40.93 | 39.60 | 39.62 | 2,533,364 | -0.59(-1.47%) |
Sep 20, 2022 | 41.00 | 41.14 | 40.07 | 40.21 | 2,131,307 | -1.15(-2.77%) |
Sep 19, 2022 | 40.88 | 41.48 | 40.79 | 41.35 | 1,717,322 | +0.14(+0.34%) |
Sep 16, 2022 | 41.98 | 42.19 | 41.08 | 41.21 | 6,414,087 | -0.93(-2.21%) |
Sep 15, 2022 | 41.51 | 42.18 | 41.24 | 42.14 | 3,259,014 | +0.52(+1.24%) |
Sep 14, 2022 | 41.03 | 41.65 | 41.03 | 41.63 | 2,858,820 | +0.89(+2.19%) |
Sep 13, 2022 | 41.02 | 41.56 | 40.60 | 40.73 | 2,424,415 | -0.94(-2.25%) |
Sep 12, 2022 | 40.82 | 41.71 | 40.70 | 41.67 | 2,548,108 | +1.01(+2.47%) |
Sep 09, 2022 | 40.13 | 40.83 | 40.01 | 40.67 | 1,580,458 | +0.91(+2.29%) |
Sep 08, 2022 | 39.02 | 39.97 | 38.90 | 39.76 | 1,551,976 | +0.59(+1.51%) |
Sep 07, 2022 | 38.37 | 39.22 | 38.22 | 39.17 | 2,128,259 | +0.85(+2.21%) |
Sep 06, 2022 | 39.00 | 39.12 | 38.24 | 38.32 | 2,596,226 | -0.64(-1.64%) |
Sep 02, 2022 | 38.96 | 39.89 | 38.86 | 38.96 | 2,056,019 | +0.29(+0.75%) |
Sep 01, 2022 | 38.73 | 38.87 | 38.05 | 38.67 | 2,122,395 | -0.11(-0.29%) |
Aug 31, 2022 | 38.50 | 38.97 | 38.41 | 38.78 | 2,960,253 | +0.20(+0.51%) |
Aug 30, 2022 | 38.97 | 39.22 | 38.46 | 38.58 | 1,805,571 | -0.39(-1.01%) |
Aug 29, 2022 | 38.89 | 39.42 | 38.73 | 38.98 | 1,700,188 | -0.22(-0.55%) |
Aug 26, 2022 | 40.29 | 40.31 | 39.19 | 39.19 | 1,580,578 | -1.07(-2.66%) |
Aug 25, 2022 | 39.54 | 40.28 | 39.46 | 40.27 | 1,549,531 | +0.85(+2.17%) |
Aug 24, 2022 | 39.29 | 39.47 | 38.95 | 39.41 | 1,311,552 | +0.06(+0.14%) |
Aug 23, 2022 | 39.71 | 39.99 | 39.34 | 39.35 | 1,618,351 | -0.20(-0.50%) |
Aug 22, 2022 | 39.88 | 40.02 | 39.42 | 39.55 | 2,373,329 | -0.80(-1.98%) |
Aug 19, 2022 | 40.83 | 41.24 | 40.33 | 40.35 | 2,510,084 | -0.54(-1.31%) |
Aug 18, 2022 | 40.20 | 41.18 | 40.15 | 40.88 | 2,562,792 | +0.85(+2.14%) |
Aug 17, 2022 | 39.67 | 40.52 | 39.57 | 40.03 | 2,481,172 | +0.01(+0.02%) |
Aug 16, 2022 | 39.66 | 40.52 | 39.66 | 40.02 | 3,169,256 | +0.33(+0.83%) |
Aug 15, 2022 | 39.05 | 39.79 | 38.98 | 39.69 | 2,758,111 | +0.54(+1.39%) |
Aug 12, 2022 | 38.30 | 39.18 | 38.24 | 39.15 | 1,892,356 | +1.16(+3.07%) |
Aug 11, 2022 | 37.01 | 38.16 | 36.76 | 37.98 | 2,514,809 | +1.12(+3.03%) |
Aug 10, 2022 | 36.39 | 36.88 | 36.13 | 36.86 | 1,825,676 | +0.85(+2.37%) |
Aug 09, 2022 | 36.51 | 36.60 | 35.67 | 36.01 | 3,093,324 | -0.39(-1.06%) |
Aug 08, 2022 | 36.34 | 36.87 | 36.18 | 36.39 | 2,821,178 | +0.26(+0.73%) |
Aug 05, 2022 | 36.64 | 36.89 | 35.92 | 36.13 | 4,123,274 | -0.64(-1.74%) |
Aug 04, 2022 | 36.16 | 37.23 | 35.41 | 36.77 | 4,456,980 | +1.66(+4.74%) |
Aug 03, 2022 | 35.33 | 35.33 | 34.60 | 35.11 | 3,575,446 | +0.08(+0.24%) |
Aug 02, 2022 | 35.40 | 35.77 | 34.96 | 35.02 | 3,597,230 | -0.32(-0.90%) |
Aug 01, 2022 | 35.23 | 35.41 | 34.70 | 35.34 | 3,218,530 | -0.12(-0.34%) |
Jul 29, 2022 | 35.06 | 35.70 | 35.06 | 35.46 | 8,561,277 | +0.55(+1.59%) |
Jul 28, 2022 | 34.49 | 34.95 | 34.14 | 34.91 | 3,200,623 | +0.96(+2.82%) |
Jul 27, 2022 | 33.87 | 34.26 | 33.41 | 33.95 | 2,893,177 | +0.11(+0.33%) |
Jul 26, 2022 | 33.48 | 34.05 | 33.40 | 33.84 | 2,507,066 | +0.38(+1.14%) |
Jul 25, 2022 | 33.23 | 33.99 | 33.14 | 33.46 | 4,280,387 | +0.30(+0.90%) |
Jul 22, 2022 | 33.58 | 33.78 | 32.94 | 33.16 | 2,699,853 | -0.38(-1.14%) |
Jul 21, 2022 | 33.76 | 34.21 | 33.22 | 33.54 | 2,749,492 | +0.19(+0.56%) |
Jul 20, 2022 | 33.25 | 33.40 | 32.49 | 33.36 | 4,340,660 | +0.09(+0.28%) |
Jul 19, 2022 | 33.23 | 33.48 | 33.01 | 33.26 | 4,446,147 | +0.14(+0.42%) |
Jul 18, 2022 | 33.52 | 33.69 | 33.07 | 33.12 | 4,049,444 | -0.36(-1.08%) |
Jul 15, 2022 | 33.91 | 34.17 | 33.22 | 33.49 | 5,097,462 | -0.26(-0.77%) |
Jul 14, 2022 | 33.98 | 34.18 | 33.53 | 33.75 | 3,434,660 | -0.80(-2.32%) |
Jul 13, 2022 | 34.66 | 35.30 | 34.52 | 34.55 | 2,511,965 | -0.53(-1.51%) |
Jul 12, 2022 | 34.92 | 35.62 | 34.81 | 35.08 | 2,519,403 | +0.18(+0.51%) |
Jul 11, 2022 | 35.08 | 35.25 | 34.49 | 34.90 | 1,830,428 | -0.31(-0.87%) |
Jul 08, 2022 | 35.50 | 35.58 | 35.03 | 35.21 | 1,768,891 | +0.11(+0.32%) |
Jul 07, 2022 | 35.14 | 35.56 | 34.89 | 35.10 | 2,572,224 | +0.38(+1.10%) |
Jul 06, 2022 | 34.99 | 35.36 | 34.17 | 34.71 | 2,512,124 | -0.27(-0.77%) |
Jul 05, 2022 | 35.74 | 35.83 | 34.02 | 34.98 | 3,114,030 | -1.16(-3.22%) |
Jul 01, 2022 | 35.70 | 36.47 | 35.52 | 36.15 | 2,456,955 | +0.62(+1.76%) |
Jun 30, 2022 | 34.86 | 35.95 | 34.80 | 35.52 | 4,065,654 | +0.33(+0.93%) |
Jun 29, 2022 | 35.23 | 35.35 | 34.48 | 35.20 | 2,514,400 | +0.00(+0.00%) |
Jun 28, 2022 | 36.01 | 36.21 | 35.00 | 35.20 | 3,400,683 | -0.74(-2.05%) |
Jun 27, 2022 | 35.79 | 36.27 | 35.68 | 35.93 | 2,280,216 | +0.27(+0.76%) |
Jun 24, 2022 | 35.19 | 35.74 | 34.95 | 35.66 | 5,883,294 | +0.52(+1.48%) |
Jun 23, 2022 | 34.04 | 35.34 | 33.96 | 35.14 | 3,731,572 | +1.19(+3.51%) |
Jun 22, 2022 | 34.05 | 34.46 | 33.82 | 33.95 | 3,711,777 | -0.48(-1.41%) |
Jun 21, 2022 | 33.91 | 34.89 | 33.81 | 34.44 | 4,192,377 | +0.62(+1.84%) |
Jun 17, 2022 | 34.64 | 35.20 | 33.19 | 33.81 | 10,732,119 | -0.49(-1.44%) |
Jun 16, 2022 | 35.82 | 35.84 | 34.14 | 34.31 | 4,218,860 | -2.09(-5.75%) |
Jun 15, 2022 | 37.00 | 37.23 | 35.76 | 36.40 | 3,865,330 | -0.29(-0.79%) |
Jun 14, 2022 | 37.74 | 37.91 | 36.25 | 36.69 | 4,134,350 | -1.05(-2.79%) |
Jun 13, 2022 | 40.35 | 40.35 | 37.55 | 37.74 | 4,023,776 | -3.22(-7.86%) |
Jun 10, 2022 | 41.76 | 42.27 | 40.82 | 40.96 | 2,827,835 | -1.41(-3.32%) |
Jun 09, 2022 | 42.58 | 42.99 | 42.25 | 42.36 | 3,449,119 | -0.11(-0.26%) |
Jun 08, 2022 | 42.62 | 43.02 | 42.17 | 42.48 | 2,178,378 | -0.47(-1.08%) |
Jun 07, 2022 | 42.52 | 42.95 | 41.52 | 42.94 | 3,488,918 | -0.08(-0.19%) |
Jun 06, 2022 | 42.50 | 43.36 | 42.19 | 43.03 | 2,646,504 | +0.70(+1.65%) |
Jun 03, 2022 | 42.48 | 42.93 | 42.30 | 42.33 | 2,415,797 | -0.41(-0.96%) |
Jun 02, 2022 | 42.41 | 42.78 | 41.92 | 42.74 | 2,357,060 | +0.40(+0.95%) |
Jun 01, 2022 | 42.81 | 42.81 | 41.85 | 42.34 | 3,419,531 | -0.51(-1.19%) |
May 31, 2022 | 43.23 | 43.55 | 42.66 | 42.85 | 16,686,583 | -0.38(-0.88%) |
May 27, 2022 | 43.20 | 43.61 | 42.73 | 43.23 | 3,518,348 | -0.24(-0.56%) |
May 26, 2022 | 43.79 | 44.51 | 43.44 | 43.47 | 3,103,295 | -0.13(-0.30%) |
May 25, 2022 | 42.79 | 43.96 | 42.68 | 43.60 | 4,495,942 | +0.97(+2.27%) |
May 24, 2022 | 42.82 | 43.34 | 42.35 | 42.63 | 5,577,930 | -0.34(-0.80%) |
May 23, 2022 | 42.77 | 43.54 | 42.49 | 42.98 | 4,363,584 | +0.43(+1.01%) |
May 20, 2022 | 43.57 | 43.57 | 41.83 | 42.55 | 7,181,126 | -0.46(-1.06%) |
May 19, 2022 | 42.44 | 43.47 | 42.36 | 43.01 | 5,994,666 | +0.42(+0.98%) |
May 18, 2022 | 42.09 | 42.74 | 41.71 | 42.59 | 5,803,789 | +0.52(+1.24%) |
May 17, 2022 | 41.26 | 42.13 | 41.02 | 42.07 | 7,521,748 | +1.05(+2.56%) |
May 16, 2022 | 39.46 | 41.23 | 39.43 | 41.02 | 4,768,486 | +1.66(+4.21%) |
May 13, 2022 | 38.88 | 39.73 | 38.30 | 39.36 | 4,565,874 | +0.84(+2.17%) |
May 12, 2022 | 38.96 | 39.14 | 37.61 | 38.52 | 4,296,797 | -0.37(-0.96%) |
May 11, 2022 | 38.92 | 39.73 | 38.74 | 38.89 | 3,695,121 | +0.09(+0.24%) |
May 10, 2022 | 38.81 | 39.23 | 37.58 | 38.80 | 4,153,101 | +0.24(+0.63%) |
May 09, 2022 | 38.19 | 38.87 | 37.40 | 38.56 | 7,444,827 | +0.03(+0.07%) |
May 06, 2022 | 35.96 | 38.58 | 35.60 | 38.53 | 8,485,942 | +3.43(+9.79%) |
May 05, 2022 | 35.50 | 35.53 | 34.79 | 35.10 | 2,590,769 | -0.50(-1.41%) |
May 04, 2022 | 34.58 | 35.76 | 34.55 | 35.60 | 2,591,111 | +1.07(+3.10%) |
May 03, 2022 | 34.34 | 35.36 | 34.25 | 34.53 | 3,200,623 | +0.24(+0.71%) |