Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 29.60 | 29.66 | 29.05 | 29.18 | 7,615,277 | -0.47(-1.59%) |
May 05, 2023 | 29.26 | 29.80 | 29.26 | 29.65 | 7,233,910 | +0.57(+1.97%) |
May 04, 2023 | 29.45 | 29.68 | 28.92 | 29.08 | 7,667,331 | -0.38(-1.28%) |
May 03, 2023 | 30.65 | 30.72 | 29.37 | 29.45 | 15,351,013 | -1.42(-4.60%) |
May 02, 2023 | 31.88 | 31.89 | 30.29 | 30.87 | 9,753,685 | -1.02(-3.21%) |
May 01, 2023 | 32.53 | 32.59 | 31.83 | 31.90 | 5,564,023 | -0.59(-1.82%) |
Apr 28, 2023 | 32.39 | 32.61 | 32.22 | 32.49 | 12,889,238 | +0.14(+0.43%) |
Apr 27, 2023 | 32.13 | 32.44 | 32.09 | 32.35 | 6,554,243 | +0.27(+0.83%) |
Apr 26, 2023 | 31.86 | 32.20 | 31.85 | 32.08 | 3,995,632 | -0.08(-0.26%) |
Apr 25, 2023 | 32.64 | 32.76 | 32.13 | 32.16 | 4,734,306 | -0.55(-1.69%) |
Apr 24, 2023 | 32.55 | 32.74 | 32.41 | 32.72 | 2,701,958 | +0.21(+0.65%) |
Apr 21, 2023 | 32.60 | 32.69 | 32.19 | 32.51 | 5,187,199 | -0.09(-0.28%) |
Apr 20, 2023 | 31.84 | 33.31 | 31.68 | 32.60 | 12,534,462 | +0.51(+1.58%) |
Apr 19, 2023 | 32.67 | 32.69 | 31.92 | 32.09 | 6,877,587 | -0.70(-2.14%) |
Apr 18, 2023 | 33.22 | 33.22 | 32.61 | 32.79 | 5,263,338 | -0.33(-1.00%) |
Apr 17, 2023 | 32.63 | 33.16 | 32.58 | 33.12 | 4,713,532 | +0.57(+1.76%) |
Apr 14, 2023 | 32.98 | 33.15 | 32.36 | 32.55 | 4,129,828 | -0.42(-1.29%) |
Apr 13, 2023 | 32.87 | 32.98 | 32.65 | 32.98 | 5,153,415 | +0.07(+0.21%) |
Apr 12, 2023 | 33.69 | 33.71 | 32.81 | 32.91 | 5,744,742 | -0.56(-1.67%) |
Apr 11, 2023 | 33.38 | 33.59 | 33.30 | 33.46 | 5,072,230 | +0.18(+0.53%) |
Apr 10, 2023 | 32.96 | 33.30 | 32.91 | 33.29 | 6,120,417 | +0.31(+0.95%) |
Apr 06, 2023 | 33.23 | 33.36 | 32.77 | 32.98 | 6,111,153 | -0.31(-0.94%) |
Apr 05, 2023 | 32.91 | 33.51 | 32.90 | 33.29 | 9,370,286 | +0.25(+0.75%) |
Apr 04, 2023 | 32.82 | 33.12 | 32.67 | 33.04 | 7,684,051 | +0.36(+1.10%) |
Apr 03, 2023 | 32.16 | 32.83 | 32.05 | 32.68 | 10,500,441 | +0.81(+2.54%) |
Mar 31, 2023 | 32.09 | 32.11 | 31.57 | 31.87 | 7,278,694 | -0.05(-0.14%) |
Mar 30, 2023 | 31.81 | 32.18 | 31.70 | 31.92 | 8,719,851 | +0.44(+1.41%) |
Mar 29, 2023 | 31.32 | 31.53 | 31.09 | 31.47 | 7,511,543 | +0.30(+0.98%) |
Mar 28, 2023 | 30.74 | 31.69 | 30.61 | 31.17 | 14,097,261 | +0.81(+2.67%) |
Mar 27, 2023 | 30.52 | 30.66 | 30.21 | 30.36 | 9,777,474 | +0.22(+0.73%) |
Mar 24, 2023 | 29.84 | 30.22 | 29.37 | 30.14 | 8,795,417 | +0.34(+1.14%) |
Mar 23, 2023 | 29.80 | 30.20 | 29.50 | 29.80 | 8,224,116 | -0.16(-0.52%) |
Mar 22, 2023 | 30.98 | 31.07 | 29.92 | 29.95 | 8,367,230 | -0.96(-3.10%) |
Mar 21, 2023 | 30.92 | 31.17 | 30.60 | 30.91 | 8,182,616 | +0.32(+1.05%) |
Mar 20, 2023 | 30.51 | 30.79 | 30.31 | 30.59 | 5,955,293 | +0.26(+0.85%) |
Mar 17, 2023 | 30.55 | 30.73 | 29.98 | 30.33 | 18,689,204 | -0.46(-1.50%) |
Mar 16, 2023 | 30.63 | 30.99 | 30.42 | 30.79 | 8,015,605 | -0.12(-0.39%) |
Mar 15, 2023 | 30.32 | 31.06 | 30.16 | 30.91 | 8,120,976 | +0.23(+0.75%) |
Mar 14, 2023 | 31.13 | 31.23 | 30.24 | 30.68 | 7,673,399 | -0.26(-0.83%) |
Mar 13, 2023 | 30.43 | 31.09 | 30.36 | 30.94 | 9,658,176 | +0.29(+0.93%) |
Mar 10, 2023 | 30.75 | 31.00 | 30.32 | 30.65 | 9,343,610 | -0.03(-0.09%) |
Mar 09, 2023 | 31.79 | 31.82 | 30.66 | 30.68 | 8,074,384 | -1.10(-3.45%) |
Mar 08, 2023 | 31.53 | 31.83 | 31.46 | 31.78 | 4,992,787 | +0.31(+1.00%) |
Mar 07, 2023 | 32.70 | 32.74 | 31.43 | 31.46 | 8,474,211 | -1.21(-3.70%) |
Mar 06, 2023 | 33.22 | 33.32 | 32.59 | 32.67 | 8,194,773 | -0.59(-1.77%) |
Mar 03, 2023 | 32.80 | 33.37 | 32.63 | 33.26 | 5,878,116 | +0.65(+2.01%) |
Mar 02, 2023 | 32.42 | 32.63 | 32.12 | 32.61 | 5,079,113 | +0.17(+0.51%) |
Mar 01, 2023 | 32.49 | 32.63 | 32.24 | 32.44 | 5,366,653 | -0.30(-0.93%) |
Feb 28, 2023 | 32.70 | 32.97 | 32.55 | 32.74 | 9,595,883 | +0.13(+0.40%) |
Feb 27, 2023 | 33.22 | 33.25 | 32.51 | 32.62 | 6,053,256 | -0.38(-1.15%) |
Feb 24, 2023 | 33.16 | 33.16 | 32.82 | 32.99 | 4,413,067 | -0.38(-1.13%) |
Feb 23, 2023 | 33.60 | 33.64 | 33.13 | 33.37 | 4,874,353 | +0.12(+0.36%) |
Feb 22, 2023 | 33.35 | 33.49 | 33.09 | 33.25 | 4,346,856 | -0.07(-0.22%) |
Feb 21, 2023 | 33.53 | 33.65 | 33.23 | 33.33 | 5,327,789 | -0.55(-1.63%) |
Feb 17, 2023 | 33.55 | 33.90 | 33.35 | 33.88 | 4,548,814 | +0.41(+1.21%) |
Feb 16, 2023 | 33.37 | 33.69 | 33.10 | 33.47 | 5,476,063 | -0.18(-0.55%) |
Feb 15, 2023 | 33.36 | 33.67 | 33.03 | 33.66 | 6,259,455 | +0.23(+0.69%) |
Feb 14, 2023 | 33.73 | 33.77 | 33.15 | 33.43 | 5,618,899 | -0.33(-0.97%) |
Feb 13, 2023 | 33.25 | 33.76 | 33.21 | 33.75 | 6,044,272 | +0.51(+1.53%) |
Feb 10, 2023 | 32.67 | 33.26 | 32.53 | 33.25 | 7,267,178 | +0.67(+2.07%) |
Feb 09, 2023 | 33.55 | 33.67 | 32.48 | 32.57 | 7,635,149 | -0.68(-2.05%) |
Feb 08, 2023 | 33.29 | 33.58 | 33.09 | 33.25 | 5,865,813 | -0.16(-0.49%) |
Feb 07, 2023 | 32.98 | 33.48 | 32.71 | 33.42 | 7,631,548 | +0.42(+1.27%) |
Feb 06, 2023 | 33.65 | 33.65 | 32.81 | 33.00 | 6,909,608 | -0.74(-2.18%) |
Feb 03, 2023 | 34.29 | 34.34 | 33.58 | 33.74 | 6,527,483 | -0.59(-1.72%) |
Feb 02, 2023 | 33.93 | 34.52 | 33.81 | 34.33 | 7,503,062 | +0.51(+1.51%) |
Feb 01, 2023 | 33.48 | 34.05 | 32.89 | 33.82 | 8,749,432 | +0.29(+0.87%) |
Jan 31, 2023 | 33.20 | 33.55 | 32.69 | 33.53 | 13,320,962 | +0.30(+0.90%) |
Jan 30, 2023 | 33.69 | 33.78 | 33.21 | 33.23 | 5,710,443 | -0.58(-1.72%) |
Jan 27, 2023 | 33.36 | 34.14 | 33.33 | 33.81 | 6,542,417 | +0.61(+1.84%) |
Jan 26, 2023 | 33.18 | 33.25 | 32.74 | 33.20 | 4,691,409 | +0.20(+0.61%) |
Jan 25, 2023 | 32.72 | 33.15 | 32.57 | 33.00 | 5,878,814 | +0.35(+1.06%) |
Jan 24, 2023 | 32.80 | 32.89 | 32.40 | 32.65 | 6,609,007 | -0.70(-2.10%) |
Jan 23, 2023 | 32.70 | 33.41 | 32.58 | 33.35 | 6,911,922 | +0.72(+2.20%) |
Jan 20, 2023 | 32.43 | 32.68 | 31.95 | 32.64 | 6,164,373 | +0.43(+1.33%) |
Jan 19, 2023 | 32.38 | 32.52 | 32.16 | 32.21 | 6,777,636 | -0.18(-0.56%) |
Jan 18, 2023 | 33.14 | 33.14 | 32.22 | 32.39 | 7,834,687 | -0.65(-1.98%) |
Jan 17, 2023 | 33.56 | 33.56 | 32.89 | 33.05 | 7,497,088 | -0.41(-1.22%) |
Jan 13, 2023 | 33.27 | 33.50 | 32.85 | 33.45 | 4,594,320 | +0.11(+0.33%) |
Jan 12, 2023 | 33.92 | 34.03 | 33.31 | 33.35 | 6,654,987 | -0.43(-1.27%) |
Jan 11, 2023 | 33.84 | 33.92 | 33.43 | 33.77 | 6,704,237 | +0.39(+1.17%) |
Jan 10, 2023 | 33.06 | 33.40 | 32.80 | 33.38 | 6,971,207 | +0.32(+0.96%) |
Jan 09, 2023 | 33.41 | 33.75 | 33.02 | 33.06 | 10,371,962 | -0.24(-0.71%) |
Jan 06, 2023 | 32.16 | 33.42 | 31.94 | 33.30 | 11,006,682 | +1.29(+4.04%) |
Jan 05, 2023 | 32.65 | 32.91 | 31.20 | 32.01 | 21,244,986 | -2.09(-6.13%) |
Jan 04, 2023 | 34.20 | 34.51 | 33.63 | 34.10 | 8,773,309 | +0.27(+0.81%) |
Jan 03, 2023 | 34.43 | 34.43 | 33.55 | 33.83 | 8,109,031 | -0.15(-0.45%) |
Dec 30, 2022 | 33.87 | 34.00 | 33.63 | 33.98 | 5,943,676 | -0.10(-0.29%) |
Dec 29, 2022 | 34.25 | 34.54 | 33.98 | 34.08 | 5,773,108 | -0.10(-0.29%) |
Dec 28, 2022 | 34.79 | 35.08 | 34.16 | 34.18 | 4,405,438 | -0.66(-1.91%) |
Dec 27, 2022 | 35.13 | 35.18 | 34.66 | 34.85 | 4,330,646 | -0.29(-0.83%) |
Dec 23, 2022 | 35.07 | 35.25 | 34.76 | 35.14 | 3,822,548 | +0.17(+0.49%) |
Dec 22, 2022 | 34.92 | 34.98 | 34.17 | 34.96 | 6,593,780 | -0.15(-0.41%) |
Dec 21, 2022 | 36.25 | 36.32 | 34.85 | 35.11 | 7,779,445 | -0.85(-2.35%) |
Dec 20, 2022 | 35.83 | 36.22 | 35.66 | 35.96 | 5,185,293 | +0.19(+0.53%) |
Dec 19, 2022 | 35.56 | 36.24 | 35.50 | 35.76 | 5,976,415 | +0.25(+0.69%) |
Dec 16, 2022 | 35.62 | 35.89 | 35.06 | 35.52 | 11,947,449 | -0.44(-1.21%) |
Dec 15, 2022 | 36.52 | 36.64 | 35.77 | 35.96 | 6,260,041 | -1.00(-2.71%) |
Dec 14, 2022 | 37.33 | 37.58 | 36.72 | 36.96 | 5,029,952 | -0.36(-0.97%) |
Dec 13, 2022 | 38.21 | 38.47 | 37.12 | 37.32 | 6,694,493 | -0.03(-0.07%) |
Dec 12, 2022 | 36.93 | 37.35 | 36.60 | 37.35 | 6,767,957 | +0.57(+1.56%) |
Dec 09, 2022 | 37.09 | 37.22 | 36.75 | 36.77 | 8,477,350 | -0.43(-1.15%) |
Dec 08, 2022 | 36.97 | 37.27 | 36.75 | 37.20 | 3,944,232 | +0.23(+0.62%) |
Dec 07, 2022 | 36.76 | 37.27 | 36.67 | 36.97 | 4,150,649 | +0.05(+0.15%) |
Dec 06, 2022 | 37.55 | 37.66 | 36.75 | 36.92 | 4,755,963 | -0.56(-1.50%) |
Dec 05, 2022 | 37.62 | 37.67 | 37.13 | 37.48 | 4,949,044 | -0.25(-0.65%) |
Dec 02, 2022 | 37.28 | 37.87 | 37.16 | 37.73 | 5,340,455 | +0.15(+0.41%) |
Dec 01, 2022 | 37.76 | 38.23 | 37.35 | 37.57 | 4,959,393 | -0.17(-0.46%) |
Nov 30, 2022 | 37.57 | 37.96 | 36.86 | 37.75 | 8,345,259 | +0.38(+1.02%) |
Nov 29, 2022 | 37.20 | 37.48 | 36.96 | 37.37 | 3,531,839 | +0.25(+0.66%) |
Nov 28, 2022 | 37.68 | 37.89 | 36.96 | 37.12 | 5,153,896 | -0.77(-2.04%) |
Nov 25, 2022 | 37.90 | 38.17 | 37.67 | 37.89 | 2,446,712 | -0.09(-0.24%) |
Nov 23, 2022 | 37.84 | 38.15 | 37.75 | 37.98 | 4,276,177 | -0.03(-0.07%) |
Nov 22, 2022 | 37.73 | 38.06 | 37.39 | 38.01 | 6,262,631 | +1.09(+2.96%) |
Nov 21, 2022 | 36.23 | 36.98 | 36.03 | 36.92 | 5,614,309 | +0.76(+2.11%) |
Nov 18, 2022 | 37.17 | 37.25 | 35.71 | 36.16 | 7,635,518 | -0.35(-0.95%) |
Nov 17, 2022 | 36.16 | 36.72 | 36.02 | 36.50 | 6,497,894 | -0.24(-0.64%) |
Nov 16, 2022 | 37.07 | 37.41 | 36.62 | 36.74 | 5,313,691 | -0.24(-0.64%) |
Nov 15, 2022 | 37.29 | 37.82 | 36.61 | 36.97 | 7,410,403 | +0.10(+0.27%) |
Nov 14, 2022 | 37.11 | 37.78 | 36.75 | 36.87 | 9,125,860 | -0.22(-0.59%) |
Nov 11, 2022 | 36.31 | 37.37 | 35.42 | 37.09 | 14,573,293 | +2.49(+7.20%) |
Nov 10, 2022 | 34.18 | 34.64 | 33.79 | 34.60 | 9,814,906 | +1.44(+4.34%) |
Nov 09, 2022 | 34.23 | 34.29 | 33.13 | 33.16 | 7,597,522 | -1.26(-3.66%) |
Nov 08, 2022 | 34.62 | 35.51 | 33.96 | 34.42 | 8,986,512 | -0.27(-0.78%) |
Nov 07, 2022 | 33.96 | 35.18 | 33.89 | 34.69 | 14,046,421 | +1.37(+4.10%) |
Nov 04, 2022 | 32.45 | 33.38 | 32.30 | 33.33 | 8,318,957 | +1.20(+3.72%) |
Nov 03, 2022 | 31.97 | 32.31 | 31.59 | 32.13 | 6,240,028 | -0.06(-0.20%) |
Nov 02, 2022 | 33.09 | 32.18 | 32.19 | 9,040,473 | -0.40(-1.24%) | |
Nov 01, 2022 | 32.96 | 32.99 | 32.43 | 32.60 | 6,087,211 | -0.22(-0.66%) |
Oct 31, 2022 | 32.84 | 33.09 | 32.57 | 32.81 | 10,796,276 | -0.07(-0.22%) |
Oct 28, 2022 | 32.09 | 32.93 | 31.98 | 32.89 | 7,656,912 | +0.82(+2.55%) |
Oct 27, 2022 | 32.26 | 32.56 | 32.04 | 32.07 | 6,207,419 | +0.14(+0.45%) |
Oct 26, 2022 | 32.19 | 32.48 | 31.86 | 31.92 | 6,385,260 | -0.01(-0.03%) |
Oct 25, 2022 | 30.93 | 32.00 | 30.93 | 31.93 | 7,333,340 | +0.75(+2.39%) |
Oct 24, 2022 | 30.93 | 31.24 | 30.63 | 31.19 | 8,515,667 | +0.35(+1.14%) |
Oct 21, 2022 | 30.03 | 31.05 | 29.86 | 30.84 | 10,994,318 | +0.85(+2.82%) |
Oct 20, 2022 | 30.12 | 30.60 | 29.95 | 29.99 | 6,920,143 | -0.03(-0.09%) |
Oct 19, 2022 | 29.59 | 30.20 | 29.51 | 30.02 | 9,411,625 | +0.26(+0.88%) |
Oct 18, 2022 | 30.08 | 30.46 | 29.40 | 29.76 | 11,129,157 | +0.09(+0.30%) |
Oct 17, 2022 | 30.32 | 30.55 | 29.63 | 29.67 | 14,594,523 | -0.22(-0.72%) |
Oct 14, 2022 | 30.30 | 30.78 | 29.85 | 29.88 | 11,659,184 | -0.37(-1.22%) |
Oct 13, 2022 | 28.69 | 30.57 | 28.56 | 30.25 | 24,255,808 | +1.54(+5.35%) |
Oct 12, 2022 | 29.35 | 29.56 | 28.66 | 28.71 | 10,628,523 | -0.60(-2.05%) |
Oct 11, 2022 | 28.79 | 29.82 | 28.71 | 29.32 | 12,214,962 | +0.69(+2.42%) |
Oct 10, 2022 | 27.74 | 28.91 | 27.72 | 28.62 | 11,746,250 | +1.19(+4.33%) |
Oct 07, 2022 | 28.79 | 28.83 | 27.32 | 27.44 | 12,559,656 | -1.56(-5.36%) |
Oct 06, 2022 | 29.76 | 29.90 | 28.93 | 28.99 | 6,024,871 | -0.82(-2.74%) |
Oct 05, 2022 | 29.93 | 30.01 | 29.40 | 29.81 | 5,903,752 | -0.21(-0.69%) |
Oct 04, 2022 | 29.32 | 30.03 | 29.31 | 30.02 | 7,147,761 | +0.86(+2.96%) |
Oct 03, 2022 | 28.60 | 29.23 | 28.13 | 29.15 | 9,272,222 | +0.93(+3.28%) |
Sep 30, 2022 | 28.46 | 28.58 | 28.18 | 28.23 | 8,938,104 | -0.13(-0.48%) |
Sep 29, 2022 | 29.50 | 29.50 | 28.07 | 28.36 | 9,156,034 | -1.48(-4.97%) |
Sep 28, 2022 | 29.31 | 29.94 | 29.01 | 29.85 | 7,430,272 | +0.69(+2.37%) |
Sep 27, 2022 | 29.67 | 29.86 | 29.06 | 29.15 | 6,831,849 | -0.23(-0.80%) |
Sep 26, 2022 | 29.29 | 29.68 | 29.16 | 29.39 | 6,099,176 | -0.13(-0.43%) |
Sep 23, 2022 | 29.70 | 29.80 | 29.11 | 29.51 | 6,778,231 | -0.44(-1.47%) |
Sep 22, 2022 | 30.04 | 30.14 | 29.59 | 29.95 | 5,487,571 | -0.10(-0.33%) |
Sep 21, 2022 | 30.75 | 30.93 | 30.05 | 30.05 | 5,554,051 | -0.50(-1.65%) |
Sep 20, 2022 | 30.52 | 30.66 | 30.14 | 30.56 | 5,650,899 | -0.14(-0.47%) |
Sep 19, 2022 | 30.57 | 30.75 | 30.30 | 30.70 | 5,993,500 | -0.11(-0.35%) |
Sep 16, 2022 | 30.65 | 31.19 | 30.44 | 30.81 | 11,752,891 | +0.04(+0.12%) |
Sep 15, 2022 | 31.26 | 31.63 | 30.52 | 30.77 | 12,110,435 | -0.49(-1.55%) |
Sep 14, 2022 | 31.38 | 31.46 | 31.02 | 31.26 | 7,141,893 | +0.03(+0.09%) |
Sep 13, 2022 | 32.44 | 32.64 | 31.12 | 31.23 | 10,053,037 | -1.70(-5.16%) |
Sep 12, 2022 | 32.93 | 33.44 | 32.69 | 32.93 | 10,103,366 | +0.35(+1.08%) |
Sep 09, 2022 | 32.63 | 32.96 | 32.40 | 32.58 | 11,385,379 | +0.25(+0.78%) |
Sep 08, 2022 | 32.29 | 32.49 | 31.74 | 32.33 | 8,614,145 | -0.11(-0.33%) |
Sep 07, 2022 | 31.91 | 32.48 | 31.40 | 32.44 | 8,521,288 | +0.68(+2.15%) |
Sep 06, 2022 | 31.96 | 32.10 | 31.50 | 31.75 | 9,677,251 | +0.05(+0.14%) |
Sep 02, 2022 | 31.89 | 32.34 | 31.56 | 31.71 | 8,075,409 | +0.01(+0.03%) |
Sep 01, 2022 | 31.43 | 31.73 | 31.04 | 31.70 | 8,299,654 | +0.18(+0.57%) |
Aug 31, 2022 | 31.74 | 32.20 | 31.49 | 31.52 | 8,708,410 | -0.11(-0.34%) |
Aug 30, 2022 | 32.49 | 32.49 | 31.60 | 31.63 | 7,417,887 | -0.70(-2.17%) |
Aug 29, 2022 | 32.32 | 32.56 | 32.04 | 32.33 | 5,913,358 | -0.04(-0.11%) |
Aug 26, 2022 | 33.21 | 33.25 | 32.36 | 32.36 | 7,705,978 | -0.72(-2.17%) |
Aug 25, 2022 | 33.14 | 33.31 | 32.93 | 33.08 | 7,155,611 | +0.03(+0.08%) |
Aug 24, 2022 | 33.51 | 33.62 | 32.88 | 33.06 | 8,457,003 | -0.60(-1.79%) |
Aug 23, 2022 | 33.56 | 33.91 | 33.45 | 33.66 | 5,609,834 | +0.12(+0.35%) |
Aug 22, 2022 | 34.16 | 34.19 | 33.42 | 33.54 | 7,029,197 | -0.82(-2.38%) |
Aug 19, 2022 | 34.27 | 34.64 | 34.23 | 34.36 | 7,684,923 | -0.02(-0.05%) |
Aug 18, 2022 | 36.46 | 36.46 | 34.04 | 34.38 | 18,294,648 | -1.93(-5.32%) |
Aug 17, 2022 | 37.00 | 37.17 | 36.22 | 36.31 | 7,315,043 | -1.04(-2.78%) |
Aug 16, 2022 | 36.60 | 37.40 | 36.51 | 37.35 | 7,757,518 | +0.86(+2.36%) |
Aug 15, 2022 | 36.10 | 36.52 | 35.83 | 36.49 | 5,382,974 | +0.43(+1.18%) |
Aug 12, 2022 | 35.73 | 36.21 | 35.51 | 36.06 | 4,970,915 | +0.46(+1.30%) |
Aug 11, 2022 | 35.61 | 36.06 | 35.54 | 35.60 | 5,125,692 | +0.15(+0.43%) |
Aug 10, 2022 | 35.35 | 35.68 | 35.24 | 35.45 | 6,627,798 | +0.68(+1.97%) |
Aug 09, 2022 | 35.32 | 35.42 | 34.41 | 34.76 | 6,155,883 | -0.31(-0.89%) |
Aug 08, 2022 | 34.82 | 35.76 | 34.82 | 35.08 | 5,778,546 | +0.44(+1.26%) |
Aug 05, 2022 | 34.58 | 34.77 | 34.31 | 34.64 | 6,316,522 | +0.01(+0.03%) |
Aug 04, 2022 | 34.96 | 35.23 | 34.52 | 34.63 | 5,730,836 | -0.19(-0.54%) |
Aug 03, 2022 | 35.08 | 35.27 | 34.57 | 34.82 | 9,496,321 | +0.12(+0.36%) |
Aug 02, 2022 | 35.51 | 35.55 | 34.67 | 34.69 | 7,061,981 | -0.75(-2.10%) |
Aug 01, 2022 | 35.20 | 35.62 | 34.94 | 35.44 | 6,233,720 | +0.24(+0.68%) |
Jul 29, 2022 | 35.04 | 35.35 | 34.96 | 35.20 | 10,965,313 | +0.16(+0.46%) |
Jul 28, 2022 | 34.93 | 35.22 | 34.45 | 35.04 | 4,951,470 | +0.20(+0.56%) |
Jul 27, 2022 | 34.46 | 34.94 | 34.10 | 34.84 | 5,317,929 | +0.33(+0.95%) |
Jul 26, 2022 | 33.97 | 34.71 | 33.77 | 34.52 | 5,139,905 | +0.09(+0.26%) |
Jul 25, 2022 | 34.59 | 34.76 | 34.14 | 34.43 | 4,304,547 | +0.08(+0.23%) |
Jul 22, 2022 | 34.44 | 34.84 | 34.10 | 34.35 | 4,985,734 | +0.18(+0.52%) |
Jul 21, 2022 | 33.37 | 34.21 | 33.35 | 34.17 | 6,445,868 | -0.41(-1.18%) |
Jul 20, 2022 | 34.28 | 34.62 | 33.97 | 34.58 | 5,644,143 | +0.28(+0.83%) |
Jul 19, 2022 | 34.41 | 34.68 | 34.24 | 34.29 | 6,066,243 | +0.25(+0.73%) |
Jul 18, 2022 | 34.05 | 34.31 | 33.84 | 34.05 | 4,976,131 | +0.26(+0.76%) |
Jul 15, 2022 | 33.10 | 33.81 | 32.91 | 33.79 | 8,407,809 | +1.04(+3.17%) |
Jul 14, 2022 | 32.78 | 33.12 | 32.49 | 32.75 | 9,339,894 | -0.34(-1.02%) |
Jul 13, 2022 | 33.37 | 33.71 | 32.97 | 33.09 | 6,348,886 | -0.65(-1.92%) |
Jul 12, 2022 | 33.25 | 34.60 | 33.16 | 33.73 | 6,604,722 | +0.48(+1.44%) |
Jul 11, 2022 | 33.25 | 33.69 | 33.17 | 33.25 | 7,549,466 | -0.11(-0.32%) |
Jul 08, 2022 | 33.99 | 34.20 | 33.32 | 33.36 | 7,954,159 | -0.59(-1.73%) |
Jul 07, 2022 | 33.78 | 34.01 | 33.40 | 33.95 | 6,815,752 | +0.38(+1.14%) |
Jul 06, 2022 | 34.11 | 34.28 | 33.50 | 33.57 | 6,699,019 | -0.65(-1.90%) |
Jul 05, 2022 | 33.69 | 34.24 | 33.50 | 34.21 | 7,844,870 | -0.04(-0.13%) |
Jul 01, 2022 | 33.43 | 34.30 | 32.85 | 34.26 | 10,465,062 | +0.59(+1.74%) |
Jun 30, 2022 | 35.11 | 35.24 | 33.50 | 33.67 | 17,569,522 | -2.64(-7.27%) |
Jun 29, 2022 | 36.35 | 36.50 | 35.92 | 36.31 | 6,858,046 | -0.08(-0.22%) |
Jun 28, 2022 | 36.45 | 37.97 | 36.34 | 36.39 | 8,807,590 | -1.09(-2.92%) |
Jun 27, 2022 | 37.20 | 37.62 | 36.91 | 37.48 | 8,037,178 | +0.48(+1.30%) |
Jun 24, 2022 | 36.68 | 37.29 | 36.50 | 37.00 | 9,110,273 | +0.68(+1.86%) |
Jun 23, 2022 | 36.33 | 36.85 | 35.88 | 36.33 | 7,150,857 | +0.39(+1.09%) |
Jun 22, 2022 | 35.25 | 36.26 | 35.25 | 35.94 | 7,127,947 | +0.31(+0.87%) |
Jun 21, 2022 | 35.19 | 35.83 | 34.80 | 35.63 | 6,186,961 | +0.69(+1.98%) |
Jun 17, 2022 | 35.13 | 36.06 | 34.89 | 34.93 | 13,483,704 | -0.31(-0.88%) |
Jun 16, 2022 | 35.85 | 35.85 | 34.77 | 35.24 | 8,762,206 | -0.94(-2.60%) |
Jun 15, 2022 | 36.01 | 36.64 | 35.67 | 36.19 | 7,246,374 | +0.47(+1.32%) |
Jun 14, 2022 | 36.02 | 36.20 | 35.33 | 35.72 | 7,236,048 | -0.07(-0.20%) |
Jun 13, 2022 | 36.30 | 36.62 | 35.63 | 35.79 | 7,536,409 | -1.12(-3.03%) |
Jun 10, 2022 | 36.73 | 37.24 | 36.50 | 36.91 | 6,818,224 | -0.16(-0.43%) |
Jun 09, 2022 | 37.67 | 37.95 | 37.04 | 37.07 | 5,860,988 | -0.78(-2.07%) |
Jun 08, 2022 | 38.07 | 38.26 | 37.66 | 37.85 | 3,703,281 | -0.36(-0.93%) |
Jun 07, 2022 | 38.09 | 38.30 | 37.58 | 38.20 | 4,600,066 | -0.35(-0.90%) |
Jun 06, 2022 | 38.54 | 39.03 | 38.33 | 38.55 | 4,064,878 | +0.22(+0.58%) |
Jun 03, 2022 | 38.66 | 38.90 | 38.14 | 38.33 | 4,515,742 | -0.26(-0.67%) |
Jun 02, 2022 | 38.54 | 38.64 | 37.47 | 38.58 | 5,470,183 | +0.15(+0.39%) |