Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 48.13 | 48.25 | 46.66 | 46.93 | 1,422,286 | -1.56(-3.22%) |
May 30, 2023 | 48.59 | 49.08 | 48.24 | 48.49 | 993,533 | +0.14(+0.29%) |
May 26, 2023 | 47.90 | 49.02 | 47.88 | 48.35 | 1,098,295 | +0.27(+0.56%) |
May 25, 2023 | 47.00 | 48.22 | 46.98 | 48.08 | 1,592,272 | +1.33(+2.84%) |
May 24, 2023 | 46.32 | 46.89 | 45.24 | 46.75 | 1,819,351 | -0.08(-0.17%) |
May 23, 2023 | 47.09 | 47.37 | 46.49 | 46.83 | 1,253,701 | -0.51(-1.08%) |
May 22, 2023 | 47.40 | 48.15 | 46.92 | 47.34 | 1,322,385 | +0.40(+0.85%) |
May 19, 2023 | 47.96 | 47.96 | 46.56 | 46.94 | 1,106,791 | -0.86(-1.80%) |
May 18, 2023 | 47.11 | 48.20 | 46.87 | 47.80 | 1,320,019 | +0.68(+1.44%) |
May 17, 2023 | 47.35 | 47.48 | 46.53 | 47.12 | 1,362,489 | +0.06(+0.13%) |
May 16, 2023 | 47.41 | 47.41 | 46.53 | 47.06 | 1,112,824 | -0.51(-1.07%) |
May 15, 2023 | 47.09 | 47.94 | 46.62 | 47.57 | 1,313,063 | +0.73(+1.56%) |
May 12, 2023 | 47.41 | 47.44 | 46.48 | 46.84 | 1,782,055 | -0.20(-0.43%) |
May 11, 2023 | 47.14 | 47.69 | 46.81 | 47.04 | 1,474,521 | -0.28(-0.59%) |
May 10, 2023 | 47.71 | 47.95 | 46.59 | 47.32 | 1,937,331 | +0.05(+0.11%) |
May 09, 2023 | 47.52 | 48.32 | 47.25 | 47.27 | 2,780,808 | -1.17(-2.42%) |
May 08, 2023 | 48.45 | 49.20 | 48.17 | 48.44 | 3,443,847 | +0.54(+1.13%) |
May 05, 2023 | 46.19 | 49.00 | 45.27 | 47.90 | 4,101,080 | +1.97(+4.29%) |
May 04, 2023 | 46.61 | 48.85 | 45.74 | 45.93 | 4,764,737 | +1.53(+3.45%) |
May 03, 2023 | 43.82 | 45.49 | 43.61 | 44.40 | 2,588,185 | +0.34(+0.77%) |
May 02, 2023 | 43.88 | 44.12 | 42.86 | 44.06 | 1,845,966 | -0.09(-0.20%) |
May 01, 2023 | 44.00 | 44.19 | 43.49 | 44.15 | 1,518,145 | -0.03(-0.07%) |
Apr 28, 2023 | 42.56 | 44.86 | 42.25 | 44.18 | 2,388,797 | +2.36(+5.64%) |
Apr 27, 2023 | 41.71 | 42.23 | 40.69 | 41.82 | 3,052,226 | +0.11(+0.26%) |
Apr 26, 2023 | 42.50 | 43.39 | 41.39 | 41.71 | 3,866,120 | -1.36(-3.16%) |
Apr 25, 2023 | 43.11 | 43.54 | 42.59 | 43.07 | 2,308,603 | -0.66(-1.51%) |
Apr 24, 2023 | 43.84 | 44.45 | 43.36 | 43.73 | 3,193,156 | -0.29(-0.66%) |
Apr 21, 2023 | 42.80 | 44.79 | 42.61 | 44.02 | 9,362,163 | +3.23(+7.92%) |
Apr 20, 2023 | 39.35 | 40.86 | 38.59 | 40.79 | 8,250,409 | +6.21(+17.96%) |
Apr 19, 2023 | 33.73 | 34.77 | 33.73 | 34.58 | 1,925,260 | +0.29(+0.85%) |
Apr 18, 2023 | 34.00 | 34.59 | 34.00 | 34.29 | 2,781,342 | +0.22(+0.65%) |
Apr 17, 2023 | 33.20 | 34.17 | 33.12 | 34.07 | 1,862,159 | +0.77(+2.31%) |
Apr 14, 2023 | 32.53 | 33.40 | 32.41 | 33.30 | 2,208,388 | +0.79(+2.43%) |
Apr 13, 2023 | 32.76 | 33.11 | 31.73 | 32.51 | 1,547,520 | -0.05(-0.15%) |
Apr 12, 2023 | 33.26 | 33.50 | 32.35 | 32.56 | 1,527,394 | -0.32(-0.97%) |
Apr 11, 2023 | 31.50 | 33.18 | 31.46 | 32.88 | 1,629,760 | +1.49(+4.75%) |
Apr 10, 2023 | 29.99 | 31.60 | 29.98 | 31.39 | 1,745,006 | +1.26(+4.18%) |
Apr 06, 2023 | 30.44 | 30.70 | 29.95 | 30.13 | 1,477,099 | +0.30(+1.01%) |
Apr 05, 2023 | 29.86 | 30.04 | 29.02 | 29.83 | 2,680,289 | -0.26(-0.86%) |
Apr 04, 2023 | 31.50 | 31.50 | 29.88 | 30.09 | 1,507,303 | -1.18(-3.77%) |
Apr 03, 2023 | 31.78 | 31.97 | 30.66 | 31.27 | 1,668,911 | -0.63(-1.97%) |
Mar 31, 2023 | 31.25 | 31.94 | 31.12 | 31.90 | 1,408,107 | +0.84(+2.70%) |
Mar 30, 2023 | 31.50 | 31.53 | 30.78 | 31.06 | 861,614 | +0.08(+0.26%) |
Mar 29, 2023 | 31.20 | 31.46 | 30.65 | 30.98 | 1,197,974 | +0.23(+0.75%) |
Mar 28, 2023 | 31.11 | 31.34 | 30.59 | 30.75 | 656,320 | -0.43(-1.38%) |
Mar 27, 2023 | 30.75 | 31.34 | 30.22 | 31.18 | 1,228,639 | +0.78(+2.57%) |
Mar 24, 2023 | 30.15 | 30.41 | 29.51 | 30.40 | 1,170,102 | -0.20(-0.65%) |
Mar 23, 2023 | 31.81 | 32.11 | 30.21 | 30.60 | 1,680,470 | -1.11(-3.50%) |
Mar 22, 2023 | 32.77 | 32.84 | 31.68 | 31.71 | 1,144,499 | -1.18(-3.59%) |
Mar 21, 2023 | 32.51 | 33.25 | 32.51 | 32.89 | 1,282,211 | +0.94(+2.94%) |
Mar 20, 2023 | 32.39 | 32.44 | 31.35 | 31.95 | 1,712,395 | +0.08(+0.25%) |
Mar 17, 2023 | 33.30 | 33.57 | 31.65 | 31.87 | 4,054,908 | -1.40(-4.21%) |
Mar 16, 2023 | 32.64 | 33.78 | 32.41 | 33.27 | 1,124,653 | +0.28(+0.85%) |
Mar 15, 2023 | 32.08 | 33.26 | 31.57 | 32.99 | 2,057,273 | +0.29(+0.89%) |
Mar 14, 2023 | 33.47 | 34.09 | 32.14 | 32.70 | 1,275,365 | +0.11(+0.34%) |
Mar 13, 2023 | 33.89 | 33.89 | 32.35 | 32.59 | 2,134,903 | -2.06(-5.95%) |
Mar 10, 2023 | 35.66 | 35.92 | 34.34 | 34.65 | 2,325,165 | -1.23(-3.43%) |
Mar 09, 2023 | 35.44 | 38.17 | 35.44 | 35.88 | 3,159,143 | +0.58(+1.64%) |
Mar 08, 2023 | 35.21 | 35.32 | 34.66 | 35.30 | 901,202 | -0.03(-0.08%) |
Mar 07, 2023 | 36.22 | 36.33 | 35.29 | 35.33 | 1,093,594 | -0.93(-2.56%) |
Mar 06, 2023 | 37.03 | 37.15 | 36.24 | 36.26 | 1,537,148 | -0.72(-1.95%) |
Mar 03, 2023 | 36.41 | 37.00 | 36.25 | 36.98 | 1,042,665 | +0.76(+2.10%) |
Mar 02, 2023 | 33.76 | 36.39 | 33.73 | 36.22 | 1,981,634 | +1.72(+4.99%) |
Mar 01, 2023 | 33.31 | 34.65 | 33.31 | 34.50 | 2,256,143 | +1.14(+3.42%) |
Feb 28, 2023 | 33.71 | 34.13 | 33.36 | 33.36 | 1,369,509 | -0.53(-1.56%) |
Feb 27, 2023 | 34.75 | 34.83 | 33.72 | 33.89 | 1,655,777 | -0.28(-0.82%) |
Feb 24, 2023 | 34.15 | 34.45 | 33.51 | 34.17 | 1,555,546 | -0.52(-1.50%) |
Feb 23, 2023 | 34.99 | 35.23 | 33.98 | 34.69 | 1,454,438 | +0.06(+0.17%) |
Feb 22, 2023 | 35.20 | 35.58 | 34.52 | 34.63 | 1,112,810 | -0.39(-1.11%) |
Feb 21, 2023 | 36.84 | 36.84 | 34.97 | 35.02 | 1,921,664 | -2.27(-6.09%) |
Feb 17, 2023 | 37.31 | 37.49 | 36.59 | 37.29 | 1,393,238 | -0.28(-0.75%) |
Feb 16, 2023 | 37.20 | 38.26 | 36.69 | 37.57 | 1,536,640 | -0.19(-0.50%) |
Feb 15, 2023 | 37.37 | 37.80 | 37.11 | 37.76 | 2,258,879 | -0.06(-0.16%) |
Feb 14, 2023 | 35.68 | 37.94 | 35.24 | 37.82 | 2,367,099 | +1.36(+3.73%) |
Feb 13, 2023 | 34.75 | 36.77 | 34.61 | 36.46 | 2,947,973 | +1.24(+3.52%) |
Feb 10, 2023 | 37.06 | 37.14 | 34.87 | 35.22 | 3,975,400 | -2.62(-6.92%) |
Feb 09, 2023 | 44.00 | 44.00 | 37.26 | 37.84 | 6,078,256 | -6.14(-13.96%) |
Feb 08, 2023 | 43.84 | 45.06 | 43.31 | 43.98 | 1,888,946 | -0.14(-0.32%) |
Feb 07, 2023 | 42.87 | 44.72 | 42.74 | 44.12 | 2,128,865 | +1.48(+3.47%) |
Feb 06, 2023 | 42.81 | 43.14 | 42.11 | 42.64 | 979,185 | -0.65(-1.50%) |
Feb 03, 2023 | 42.49 | 44.27 | 42.21 | 43.29 | 1,324,594 | -0.65(-1.48%) |
Feb 02, 2023 | 43.57 | 44.61 | 43.33 | 43.94 | 2,054,807 | +0.78(+1.81%) |
Feb 01, 2023 | 40.36 | 43.74 | 40.36 | 43.16 | 2,694,942 | +3.30(+8.28%) |
Jan 31, 2023 | 38.41 | 39.86 | 38.41 | 39.86 | 1,664,071 | +1.48(+3.86%) |
Jan 30, 2023 | 38.66 | 39.29 | 38.35 | 38.38 | 1,138,080 | -1.01(-2.56%) |
Jan 27, 2023 | 37.84 | 40.59 | 37.84 | 39.39 | 1,467,903 | +1.50(+3.96%) |
Jan 26, 2023 | 38.32 | 38.35 | 37.27 | 37.89 | 745,434 | -0.11(-0.29%) |
Jan 25, 2023 | 37.93 | 38.07 | 37.51 | 38.00 | 1,164,612 | -0.70(-1.81%) |
Jan 24, 2023 | 39.25 | 39.25 | 38.40 | 38.70 | 826,554 | -0.59(-1.50%) |
Jan 23, 2023 | 37.77 | 39.91 | 37.69 | 39.29 | 1,567,227 | +1.54(+4.08%) |
Jan 20, 2023 | 37.12 | 37.88 | 36.73 | 37.75 | 1,058,255 | +0.95(+2.58%) |
Jan 19, 2023 | 36.96 | 37.16 | 36.10 | 36.80 | 838,888 | -0.70(-1.87%) |
Jan 18, 2023 | 37.09 | 38.80 | 36.82 | 37.50 | 1,880,931 | +0.49(+1.32%) |
Jan 17, 2023 | 36.52 | 37.45 | 36.52 | 37.01 | 1,272,545 | -0.38(-1.02%) |
Jan 13, 2023 | 37.43 | 37.98 | 37.10 | 37.39 | 877,585 | -0.37(-0.98%) |
Jan 12, 2023 | 37.89 | 37.90 | 36.94 | 37.76 | 1,237,411 | +0.02(+0.05%) |
Jan 11, 2023 | 36.99 | 38.00 | 36.82 | 37.74 | 1,272,471 | +0.44(+1.18%) |
Jan 10, 2023 | 37.40 | 37.63 | 36.78 | 37.30 | 1,071,804 | -0.18(-0.48%) |
Jan 09, 2023 | 36.55 | 38.09 | 36.21 | 37.48 | 1,952,147 | +1.49(+4.14%) |
Jan 06, 2023 | 34.30 | 36.20 | 34.21 | 35.99 | 1,330,419 | +1.98(+5.82%) |
Jan 05, 2023 | 33.09 | 34.37 | 32.96 | 34.01 | 1,796,900 | +0.61(+1.83%) |
Jan 04, 2023 | 32.56 | 33.85 | 32.16 | 33.40 | 2,822,288 | +1.05(+3.25%) |
Jan 03, 2023 | 33.75 | 34.03 | 32.02 | 32.35 | 2,056,604 | -0.94(-2.82%) |
Dec 30, 2022 | 33.88 | 34.35 | 32.85 | 33.29 | 1,393,841 | -1.20(-3.48%) |
Dec 29, 2022 | 33.98 | 34.92 | 33.75 | 34.49 | 726,222 | +0.90(+2.68%) |
Dec 28, 2022 | 34.61 | 34.88 | 33.48 | 33.59 | 1,026,997 | -1.15(-3.31%) |
Dec 27, 2022 | 34.78 | 35.19 | 34.44 | 34.74 | 601,424 | -0.16(-0.46%) |
Dec 23, 2022 | 34.70 | 35.05 | 34.47 | 34.90 | 674,476 | +0.23(+0.66%) |
Dec 22, 2022 | 34.64 | 34.71 | 33.80 | 34.67 | 853,302 | -0.45(-1.28%) |
Dec 21, 2022 | 34.84 | 35.50 | 34.43 | 35.12 | 1,227,989 | +0.73(+2.12%) |
Dec 20, 2022 | 35.13 | 35.29 | 33.94 | 34.39 | 2,390,594 | -0.97(-2.74%) |
Dec 19, 2022 | 36.20 | 36.26 | 35.28 | 35.36 | 965,477 | -0.86(-2.37%) |
Dec 16, 2022 | 35.81 | 36.52 | 35.66 | 36.22 | 2,272,687 | -0.28(-0.77%) |
Dec 15, 2022 | 36.92 | 37.26 | 36.28 | 36.50 | 1,067,213 | -1.33(-3.52%) |
Dec 14, 2022 | 37.37 | 38.89 | 37.37 | 37.83 | 1,066,318 | +0.38(+1.01%) |
Dec 13, 2022 | 38.88 | 40.32 | 37.25 | 37.45 | 1,761,000 | +0.31(+0.83%) |
Dec 12, 2022 | 36.26 | 37.34 | 36.20 | 37.14 | 1,739,324 | +0.98(+2.71%) |
Dec 09, 2022 | 35.35 | 36.47 | 35.11 | 36.16 | 1,364,013 | +0.37(+1.03%) |
Dec 08, 2022 | 36.16 | 36.35 | 35.44 | 35.79 | 716,784 | +0.07(+0.20%) |
Dec 07, 2022 | 35.84 | 36.72 | 35.66 | 35.72 | 846,288 | -0.33(-0.92%) |
Dec 06, 2022 | 35.72 | 36.12 | 35.35 | 36.05 | 1,001,975 | +0.17(+0.47%) |
Dec 05, 2022 | 37.19 | 37.43 | 35.66 | 35.88 | 1,354,177 | -2.26(-5.93%) |
Dec 02, 2022 | 36.92 | 38.39 | 36.52 | 38.14 | 936,016 | +0.66(+1.76%) |
Dec 01, 2022 | 38.06 | 38.28 | 36.93 | 37.48 | 1,385,662 | -1.14(-2.95%) |
Nov 30, 2022 | 37.16 | 38.66 | 36.35 | 38.62 | 1,514,142 | +0.95(+2.52%) |
Nov 29, 2022 | 37.16 | 37.84 | 36.80 | 37.67 | 860,509 | +0.84(+2.28%) |
Nov 28, 2022 | 37.04 | 37.84 | 36.67 | 36.83 | 1,009,499 | -0.82(-2.18%) |
Nov 25, 2022 | 37.27 | 37.70 | 37.27 | 37.65 | 326,764 | +0.05(+0.13%) |
Nov 23, 2022 | 37.12 | 37.91 | 36.95 | 37.60 | 501,772 | +0.27(+0.72%) |
Nov 22, 2022 | 37.66 | 38.17 | 37.20 | 37.33 | 1,234,635 | -0.33(-0.88%) |
Nov 21, 2022 | 36.38 | 37.77 | 36.26 | 37.66 | 1,177,938 | +0.51(+1.37%) |
Nov 18, 2022 | 37.20 | 37.52 | 36.62 | 37.15 | 1,388,223 | +0.63(+1.73%) |
Nov 17, 2022 | 36.91 | 36.91 | 35.59 | 36.52 | 2,041,626 | -1.22(-3.23%) |
Nov 16, 2022 | 39.03 | 39.23 | 37.61 | 37.74 | 1,668,449 | -2.10(-5.27%) |
Nov 15, 2022 | 39.96 | 40.62 | 39.25 | 39.84 | 1,746,903 | +0.92(+2.36%) |
Nov 14, 2022 | 39.01 | 39.96 | 38.21 | 38.92 | 1,385,587 | -0.52(-1.32%) |
Nov 11, 2022 | 38.58 | 40.44 | 38.22 | 39.44 | 2,487,826 | +1.24(+3.25%) |
Nov 10, 2022 | 36.35 | 38.28 | 36.34 | 38.20 | 2,059,119 | +3.82(+11.11%) |
Nov 09, 2022 | 35.07 | 36.17 | 34.08 | 34.38 | 2,113,569 | -1.05(-2.96%) |
Nov 08, 2022 | 36.21 | 36.24 | 34.55 | 35.43 | 2,570,129 | -0.60(-1.67%) |
Nov 07, 2022 | 34.00 | 36.08 | 33.91 | 36.03 | 2,440,121 | +2.41(+7.17%) |
Nov 04, 2022 | 32.77 | 33.86 | 32.61 | 33.62 | 2,243,399 | +1.69(+5.29%) |
Nov 03, 2022 | 31.17 | 32.18 | 30.54 | 31.93 | 2,906,187 | +0.03(+0.09%) |
Nov 02, 2022 | 32.18 | 33.48 | 31.66 | 31.90 | 4,080,619 | -0.60(-1.85%) |
Nov 01, 2022 | 32.75 | 32.75 | 31.25 | 32.50 | 3,730,177 | +1.76(+5.72%) |
Oct 31, 2022 | 29.91 | 31.62 | 29.86 | 30.74 | 4,914,382 | +0.64(+2.11%) |
Oct 28, 2022 | 29.36 | 30.29 | 28.85 | 30.11 | 2,909,191 | +0.74(+2.53%) |
Oct 27, 2022 | 30.25 | 30.52 | 29.11 | 29.36 | 2,481,411 | -0.55(-1.85%) |
Oct 26, 2022 | 28.81 | 30.14 | 28.39 | 29.92 | 2,458,794 | +1.18(+4.09%) |
Oct 25, 2022 | 28.38 | 29.19 | 28.38 | 28.74 | 3,030,507 | +0.65(+2.33%) |
Oct 24, 2022 | 27.39 | 28.19 | 26.82 | 28.09 | 1,325,019 | +0.90(+3.32%) |
Oct 21, 2022 | 26.54 | 27.21 | 26.16 | 27.18 | 1,163,107 | +0.51(+1.92%) |
Oct 20, 2022 | 26.67 | 27.77 | 26.45 | 26.67 | 1,754,682 | -0.21(-0.80%) |
Oct 19, 2022 | 27.84 | 28.13 | 26.67 | 26.89 | 2,496,457 | -1.23(-4.37%) |
Oct 18, 2022 | 29.41 | 29.99 | 27.67 | 28.12 | 3,862,340 | -0.69(-2.39%) |
Oct 17, 2022 | 28.09 | 29.06 | 28.02 | 28.81 | 3,446,105 | +0.99(+3.55%) |
Oct 14, 2022 | 29.88 | 29.88 | 27.67 | 27.82 | 2,307,975 | -1.53(-5.22%) |
Oct 13, 2022 | 27.81 | 29.66 | 26.70 | 29.35 | 2,645,056 | +0.29(+0.98%) |
Oct 12, 2022 | 29.11 | 29.56 | 28.67 | 29.07 | 2,276,637 | -0.14(-0.47%) |
Oct 11, 2022 | 29.23 | 29.94 | 28.81 | 29.20 | 2,473,919 | -0.19(-0.65%) |
Oct 10, 2022 | 29.16 | 29.63 | 28.56 | 29.39 | 2,036,150 | +0.43(+1.48%) |
Oct 07, 2022 | 29.14 | 29.53 | 28.69 | 28.97 | 3,393,540 | -0.88(-2.95%) |
Oct 06, 2022 | 29.28 | 30.25 | 29.22 | 29.85 | 2,261,751 | +0.56(+1.93%) |
Oct 05, 2022 | 28.47 | 29.56 | 28.41 | 29.28 | 2,177,107 | +0.12(+0.41%) |
Oct 04, 2022 | 28.51 | 29.22 | 28.37 | 29.16 | 2,259,983 | +1.39(+5.01%) |
Oct 03, 2022 | 26.86 | 28.15 | 26.50 | 27.77 | 2,331,458 | +1.32(+4.99%) |
Sep 30, 2022 | 26.63 | 27.15 | 26.19 | 26.45 | 2,976,488 | -0.28(-1.04%) |
Sep 29, 2022 | 26.74 | 26.98 | 26.41 | 26.73 | 2,368,701 | -0.58(-2.11%) |
Sep 28, 2022 | 26.15 | 27.48 | 26.01 | 27.31 | 1,961,095 | +1.33(+5.12%) |
Sep 27, 2022 | 25.45 | 26.29 | 25.36 | 25.98 | 4,043,372 | +0.83(+3.28%) |
Sep 26, 2022 | 25.42 | 25.89 | 24.84 | 25.15 | 2,081,135 | -0.37(-1.44%) |
Sep 23, 2022 | 25.70 | 25.75 | 24.76 | 25.52 | 3,049,707 | -0.68(-2.61%) |
Sep 22, 2022 | 27.23 | 27.34 | 26.00 | 26.20 | 2,119,433 | -1.10(-4.03%) |
Sep 21, 2022 | 27.74 | 28.41 | 27.28 | 27.30 | 1,990,817 | -0.30(-1.08%) |
Sep 20, 2022 | 27.88 | 28.14 | 27.25 | 27.60 | 2,049,135 | -0.63(-2.23%) |
Sep 19, 2022 | 27.66 | 28.91 | 27.49 | 28.23 | 2,056,188 | +0.20(+0.72%) |
Sep 16, 2022 | 27.23 | 28.16 | 26.80 | 28.03 | 9,637,568 | -1.37(-4.67%) |
Sep 15, 2022 | 30.31 | 30.99 | 29.22 | 29.40 | 2,129,907 | -1.01(-3.32%) |
Sep 14, 2022 | 30.97 | 31.10 | 30.04 | 30.41 | 1,946,377 | -0.57(-1.84%) |
Sep 13, 2022 | 31.12 | 31.79 | 30.83 | 30.98 | 2,489,934 | -1.61(-4.94%) |
Sep 12, 2022 | 32.15 | 32.83 | 32.03 | 32.59 | 1,569,626 | +0.58(+1.82%) |
Sep 09, 2022 | 31.48 | 32.13 | 31.42 | 32.01 | 1,844,334 | +1.00(+3.22%) |
Sep 08, 2022 | 31.13 | 31.46 | 30.65 | 31.01 | 2,270,187 | -0.61(-1.92%) |
Sep 07, 2022 | 31.14 | 31.70 | 30.43 | 31.62 | 1,995,551 | +0.20(+0.64%) |
Sep 06, 2022 | 31.55 | 32.40 | 30.97 | 31.41 | 2,112,005 | +0.22(+0.70%) |
Sep 02, 2022 | 31.98 | 32.19 | 30.91 | 31.19 | 2,129,202 | -0.26(-0.81%) |
Sep 01, 2022 | 30.83 | 31.49 | 30.38 | 31.45 | 2,150,057 | +0.30(+0.97%) |
Aug 31, 2022 | 32.00 | 32.06 | 31.03 | 31.15 | 1,525,291 | -0.46(-1.47%) |
Aug 30, 2022 | 32.09 | 32.12 | 30.92 | 31.61 | 1,369,004 | -0.10(-0.32%) |
Aug 29, 2022 | 31.49 | 32.08 | 31.28 | 31.71 | 1,490,411 | -0.15(-0.48%) |
Aug 26, 2022 | 33.62 | 33.87 | 31.67 | 31.87 | 1,664,885 | -1.97(-5.83%) |
Aug 25, 2022 | 32.64 | 33.84 | 32.64 | 33.84 | 1,734,127 | +1.45(+4.48%) |
Aug 24, 2022 | 31.32 | 32.57 | 31.28 | 32.39 | 1,529,212 | +0.97(+3.08%) |
Aug 23, 2022 | 31.52 | 32.22 | 31.12 | 31.42 | 3,362,186 | +0.06(+0.19%) |
Aug 22, 2022 | 32.54 | 32.54 | 31.07 | 31.36 | 2,919,368 | -1.91(-5.75%) |
Aug 19, 2022 | 34.21 | 34.45 | 33.00 | 33.27 | 2,490,633 | -1.45(-4.18%) |
Aug 18, 2022 | 34.44 | 34.88 | 34.41 | 34.72 | 1,233,150 | +0.08(+0.24%) |
Aug 17, 2022 | 35.60 | 35.71 | 34.28 | 34.64 | 1,866,162 | -1.65(-4.55%) |
Aug 16, 2022 | 35.75 | 36.64 | 35.35 | 36.29 | 1,872,147 | +0.36(+0.99%) |
Aug 15, 2022 | 35.29 | 36.27 | 34.88 | 35.94 | 3,173,188 | +0.21(+0.60%) |
Aug 12, 2022 | 34.65 | 35.76 | 33.90 | 35.72 | 5,732,692 | +1.49(+4.36%) |
Aug 11, 2022 | 34.33 | 35.07 | 34.04 | 34.23 | 2,072,969 | +0.28(+0.82%) |
Aug 10, 2022 | 33.71 | 34.46 | 33.12 | 33.95 | 2,958,261 | +1.22(+3.74%) |
Aug 09, 2022 | 34.15 | 34.20 | 32.56 | 32.73 | 3,136,640 | -1.66(-4.84%) |
Aug 08, 2022 | 36.10 | 36.36 | 34.37 | 34.39 | 2,404,808 | -1.18(-3.31%) |
Aug 05, 2022 | 35.46 | 35.88 | 34.61 | 35.57 | 3,630,715 | -0.83(-2.27%) |
Aug 04, 2022 | 35.97 | 36.64 | 35.97 | 36.39 | 2,479,035 | +0.42(+1.16%) |
Aug 03, 2022 | 35.59 | 36.27 | 35.51 | 35.98 | 1,930,402 | +0.90(+2.56%) |
Aug 02, 2022 | 35.02 | 35.31 | 34.34 | 35.08 | 2,258,005 | -0.19(-0.54%) |
Aug 01, 2022 | 35.23 | 36.20 | 34.73 | 35.27 | 2,830,520 | -0.23(-0.64%) |
Jul 29, 2022 | 34.19 | 35.59 | 33.91 | 35.50 | 2,605,218 | +1.56(+4.59%) |
Jul 28, 2022 | 32.50 | 34.04 | 32.48 | 33.94 | 2,001,926 | +1.79(+5.58%) |
Jul 27, 2022 | 31.94 | 32.28 | 31.13 | 32.15 | 1,339,383 | +0.76(+2.42%) |
Jul 26, 2022 | 31.72 | 31.81 | 31.11 | 31.38 | 1,137,221 | -0.74(-2.31%) |
Jul 25, 2022 | 32.23 | 32.31 | 31.62 | 32.13 | 1,372,319 | -0.08(-0.24%) |
Jul 22, 2022 | 32.38 | 32.53 | 31.54 | 32.20 | 1,378,326 | -0.28(-0.86%) |
Jul 21, 2022 | 31.90 | 32.64 | 31.58 | 32.48 | 2,045,657 | +0.22(+0.68%) |
Jul 20, 2022 | 30.78 | 32.37 | 30.68 | 32.26 | 3,420,882 | +1.48(+4.81%) |
Jul 19, 2022 | 29.41 | 30.84 | 29.36 | 30.78 | 1,594,226 | +2.06(+7.18%) |
Jul 18, 2022 | 28.98 | 29.85 | 28.62 | 28.72 | 1,655,797 | +0.20(+0.69%) |
Jul 15, 2022 | 28.22 | 28.81 | 28.13 | 28.53 | 1,361,555 | +0.72(+2.61%) |
Jul 14, 2022 | 27.87 | 27.97 | 26.79 | 27.80 | 2,411,434 | -0.58(-2.05%) |
Jul 13, 2022 | 28.41 | 28.73 | 27.93 | 28.38 | 2,087,073 | -0.78(-2.67%) |
Jul 12, 2022 | 28.60 | 29.91 | 28.47 | 29.16 | 1,868,301 | +0.61(+2.14%) |
Jul 11, 2022 | 29.22 | 29.42 | 28.54 | 28.55 | 1,403,541 | -0.91(-3.11%) |
Jul 08, 2022 | 30.45 | 30.48 | 29.17 | 29.47 | 2,954,388 | +0.67(+2.33%) |
Jul 07, 2022 | 28.56 | 29.28 | 28.46 | 28.79 | 1,631,045 | +0.75(+2.67%) |
Jul 06, 2022 | 28.21 | 28.67 | 27.56 | 28.05 | 2,383,824 | -0.38(-1.34%) |
Jul 05, 2022 | 28.07 | 28.47 | 27.43 | 28.43 | 2,238,418 | -0.18(-0.64%) |
Jul 01, 2022 | 28.27 | 28.89 | 27.72 | 28.61 | 1,910,359 | -0.01(-0.02%) |
Jun 30, 2022 | 28.02 | 28.91 | 27.33 | 28.62 | 1,958,130 | -0.12(-0.41%) |
Jun 29, 2022 | 28.72 | 28.86 | 27.88 | 28.73 | 1,496,370 | -0.04(-0.14%) |
Jun 28, 2022 | 30.87 | 31.07 | 28.70 | 28.78 | 1,862,555 | -1.13(-3.79%) |
Jun 27, 2022 | 30.32 | 31.12 | 29.73 | 29.91 | 2,972,553 | +0.10(+0.32%) |
Jun 24, 2022 | 28.27 | 29.83 | 28.27 | 29.82 | 4,643,476 | +2.03(+7.31%) |
Jun 23, 2022 | 27.16 | 27.91 | 26.89 | 27.78 | 1,700,696 | +0.63(+2.32%) |
Jun 22, 2022 | 27.12 | 27.60 | 26.89 | 27.15 | 2,216,474 | -0.49(-1.76%) |
Jun 21, 2022 | 27.99 | 28.22 | 27.43 | 27.64 | 1,477,236 | +0.16(+0.58%) |
Jun 17, 2022 | 27.80 | 28.14 | 27.29 | 27.48 | 4,241,136 | -0.01(-0.02%) |
Jun 16, 2022 | 28.02 | 28.18 | 27.27 | 27.49 | 2,917,335 | -1.54(-5.30%) |
Jun 15, 2022 | 28.61 | 29.61 | 28.54 | 29.03 | 2,505,987 | +0.71(+2.50%) |
Jun 14, 2022 | 27.93 | 28.69 | 27.71 | 28.32 | 3,285,805 | +0.98(+3.59%) |
Jun 13, 2022 | 28.50 | 28.72 | 27.02 | 27.34 | 3,295,139 | -2.06(-7.01%) |
Jun 10, 2022 | 30.35 | 30.72 | 29.36 | 29.40 | 1,836,060 | -1.63(-5.27%) |
Jun 09, 2022 | 31.46 | 32.13 | 31.02 | 31.03 | 1,716,974 | -0.65(-2.06%) |
Jun 08, 2022 | 32.43 | 32.74 | 31.48 | 31.69 | 2,056,790 | -1.33(-4.03%) |
Jun 07, 2022 | 32.95 | 33.59 | 32.36 | 33.02 | 1,707,637 | -0.55(-1.65%) |
Jun 06, 2022 | 33.27 | 33.78 | 32.85 | 33.57 | 2,212,431 | +0.74(+2.24%) |
Jun 03, 2022 | 32.58 | 33.92 | 32.09 | 32.83 | 2,154,243 | -0.21(-0.65%) |
Jun 02, 2022 | 30.71 | 33.37 | 30.71 | 33.05 | 3,924,841 | +2.53(+8.29%) |