Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 29.85 | 30.28 | 29.52 | 30.21 | 3,380,178 | +0.12(+0.41%) |
Jun 29, 2023 | 29.63 | 30.10 | 29.55 | 30.09 | 2,476,178 | +0.29(+0.99%) |
Jun 28, 2023 | 30.02 | 30.02 | 29.44 | 29.79 | 2,150,263 | -0.28(-0.95%) |
Jun 27, 2023 | 29.72 | 30.22 | 29.52 | 30.08 | 2,372,463 | +0.31(+1.05%) |
Jun 26, 2023 | 29.20 | 29.82 | 29.17 | 29.76 | 2,805,657 | +0.70(+2.42%) |
Jun 23, 2023 | 28.91 | 29.14 | 28.71 | 29.06 | 3,337,728 | -0.13(-0.46%) |
Jun 22, 2023 | 29.54 | 29.55 | 29.00 | 29.19 | 3,948,497 | -0.36(-1.22%) |
Jun 21, 2023 | 29.64 | 30.01 | 29.28 | 29.56 | 3,142,576 | -0.38(-1.27%) |
Jun 20, 2023 | 29.92 | 30.05 | 29.60 | 29.94 | 3,901,596 | -0.44(-1.44%) |
Jun 16, 2023 | 30.15 | 30.43 | 30.00 | 30.37 | 7,475,904 | +0.16(+0.53%) |
Jun 15, 2023 | 30.07 | 30.27 | 29.79 | 30.21 | 3,409,589 | +0.01(+0.03%) |
Jun 14, 2023 | 30.30 | 30.54 | 29.99 | 30.20 | 4,089,444 | +0.24(+0.79%) |
Jun 13, 2023 | 29.97 | 30.32 | 29.83 | 29.96 | 4,114,281 | +0.21(+0.70%) |
Jun 12, 2023 | 29.80 | 30.00 | 29.40 | 29.75 | 4,276,276 | -0.33(-1.10%) |
Jun 09, 2023 | 30.17 | 30.17 | 29.87 | 30.09 | 3,633,102 | -0.07(-0.22%) |
Jun 08, 2023 | 30.57 | 30.77 | 29.86 | 30.15 | 4,121,160 | -0.36(-1.18%) |
Jun 07, 2023 | 29.57 | 30.55 | 29.43 | 30.51 | 4,888,714 | +1.23(+4.22%) |
Jun 06, 2023 | 28.73 | 29.38 | 28.73 | 29.28 | 5,134,511 | +0.52(+1.82%) |
Jun 05, 2023 | 29.00 | 29.18 | 28.69 | 28.76 | 3,660,074 | -0.09(-0.33%) |
Jun 02, 2023 | 28.10 | 29.12 | 28.06 | 28.85 | 4,179,184 | +1.15(+4.15%) |
Jun 01, 2023 | 28.05 | 28.13 | 27.55 | 27.70 | 3,905,903 | -0.26(-0.92%) |
May 31, 2023 | 28.49 | 28.58 | 27.93 | 27.96 | 7,005,275 | -0.66(-2.32%) |
May 30, 2023 | 29.00 | 29.05 | 28.54 | 28.62 | 3,985,877 | -0.46(-1.57%) |
May 26, 2023 | 29.19 | 29.37 | 29.02 | 29.08 | 3,132,296 | +0.01(+0.03%) |
May 25, 2023 | 29.44 | 29.44 | 28.88 | 29.07 | 4,277,149 | -0.37(-1.25%) |
May 24, 2023 | 29.81 | 29.89 | 29.37 | 29.44 | 3,188,558 | -0.47(-1.56%) |
May 23, 2023 | 29.78 | 30.26 | 29.52 | 29.91 | 2,821,803 | +0.22(+0.72%) |
May 22, 2023 | 29.71 | 29.80 | 29.34 | 29.69 | 3,303,912 | -0.22(-0.72%) |
May 19, 2023 | 30.27 | 30.29 | 29.80 | 29.91 | 3,605,188 | -0.07(-0.22%) |
May 18, 2023 | 29.90 | 29.98 | 29.57 | 29.97 | 2,004,903 | -0.07(-0.22%) |
May 17, 2023 | 29.56 | 30.08 | 29.43 | 30.04 | 2,613,417 | +0.58(+1.97%) |
May 16, 2023 | 29.79 | 29.79 | 29.29 | 29.46 | 3,204,597 | -0.32(-1.07%) |
May 15, 2023 | 29.75 | 29.87 | 29.39 | 29.78 | 3,317,826 | +0.06(+0.19%) |
May 12, 2023 | 29.79 | 30.01 | 29.46 | 29.72 | 3,084,816 | +0.07(+0.22%) |
May 11, 2023 | 29.66 | 29.83 | 29.43 | 29.65 | 4,254,979 | -0.19(-0.63%) |
May 10, 2023 | 30.23 | 30.28 | 29.39 | 29.84 | 3,564,965 | -0.22(-0.72%) |
May 09, 2023 | 30.08 | 30.25 | 29.96 | 30.06 | 2,327,480 | -0.24(-0.80%) |
May 08, 2023 | 30.46 | 30.60 | 30.12 | 30.30 | 1,869,489 | +0.03(+0.09%) |
May 05, 2023 | 30.10 | 30.46 | 29.99 | 30.27 | 2,144,177 | +0.52(+1.76%) |
May 04, 2023 | 30.21 | 30.36 | 29.65 | 29.75 | 3,271,955 | -0.48(-1.58%) |
May 03, 2023 | 30.39 | 30.87 | 30.16 | 30.23 | 3,168,210 | -0.02(-0.06%) |
May 02, 2023 | 30.87 | 31.07 | 29.76 | 30.24 | 4,495,226 | -0.86(-2.77%) |
May 01, 2023 | 30.96 | 31.62 | 30.83 | 31.10 | 3,468,509 | +0.12(+0.39%) |
Apr 28, 2023 | 31.11 | 31.43 | 30.61 | 30.98 | 4,491,382 | +0.09(+0.30%) |
Apr 27, 2023 | 31.31 | 31.82 | 30.32 | 30.89 | 5,834,080 | -1.45(-4.49%) |
Apr 26, 2023 | 32.64 | 32.79 | 32.07 | 32.34 | 3,436,336 | -0.12(-0.37%) |
Apr 25, 2023 | 32.76 | 32.97 | 32.34 | 32.46 | 5,479,430 | -1.58(-4.65%) |
Apr 24, 2023 | 33.73 | 34.14 | 33.73 | 34.04 | 2,843,492 | +0.32(+0.94%) |
Apr 21, 2023 | 34.16 | 34.23 | 33.55 | 33.73 | 2,036,174 | -0.48(-1.40%) |
Apr 20, 2023 | 34.01 | 34.24 | 33.97 | 34.20 | 1,967,103 | -0.02(-0.05%) |
Apr 19, 2023 | 34.06 | 34.41 | 33.90 | 34.22 | 1,869,920 | +0.07(+0.22%) |
Apr 18, 2023 | 34.02 | 34.19 | 33.87 | 34.15 | 1,998,946 | +0.14(+0.41%) |
Apr 17, 2023 | 33.63 | 34.04 | 33.56 | 34.01 | 2,118,937 | +0.40(+1.20%) |
Apr 14, 2023 | 33.65 | 33.96 | 33.24 | 33.60 | 3,279,627 | -0.46(-1.35%) |
Apr 13, 2023 | 34.13 | 34.31 | 33.65 | 34.06 | 2,172,664 | -0.07(-0.19%) |
Apr 12, 2023 | 34.46 | 34.66 | 33.97 | 34.13 | 1,666,616 | -0.07(-0.19%) |
Apr 11, 2023 | 33.95 | 34.60 | 33.88 | 34.19 | 2,721,632 | +0.61(+1.81%) |
Apr 10, 2023 | 33.42 | 33.72 | 33.13 | 33.58 | 1,902,626 | +0.10(+0.31%) |
Apr 06, 2023 | 33.25 | 33.51 | 33.08 | 33.48 | 2,875,685 | +0.29(+0.87%) |
Apr 05, 2023 | 32.85 | 33.25 | 32.76 | 33.19 | 2,518,377 | +0.10(+0.31%) |
Apr 04, 2023 | 33.68 | 33.73 | 32.79 | 33.09 | 2,756,020 | -0.56(-1.67%) |
Apr 03, 2023 | 33.78 | 34.07 | 33.52 | 33.65 | 3,315,357 | -0.09(-0.28%) |
Mar 31, 2023 | 33.25 | 33.81 | 33.20 | 33.74 | 3,859,366 | +0.77(+2.33%) |
Mar 30, 2023 | 33.22 | 33.28 | 32.88 | 32.98 | 1,635,588 | +0.16(+0.48%) |
Mar 29, 2023 | 32.78 | 32.93 | 32.63 | 32.82 | 2,106,161 | +0.38(+1.18%) |
Mar 28, 2023 | 32.23 | 32.61 | 32.15 | 32.43 | 1,902,708 | +0.15(+0.46%) |
Mar 27, 2023 | 32.75 | 32.77 | 32.27 | 32.28 | 3,384,006 | +0.02(+0.06%) |
Mar 24, 2023 | 31.61 | 32.43 | 31.29 | 32.27 | 3,256,931 | +0.35(+1.08%) |
Mar 23, 2023 | 32.20 | 32.55 | 31.63 | 31.92 | 3,100,419 | -0.27(-0.84%) |
Mar 22, 2023 | 33.10 | 33.12 | 32.17 | 32.19 | 4,001,579 | -0.79(-2.38%) |
Mar 21, 2023 | 33.18 | 33.21 | 32.88 | 32.98 | 3,289,854 | +0.38(+1.18%) |
Mar 20, 2023 | 32.38 | 33.05 | 32.38 | 32.59 | 3,740,112 | +0.72(+2.26%) |
Mar 17, 2023 | 32.32 | 32.32 | 31.28 | 31.87 | 8,505,887 | -0.57(-1.76%) |
Mar 16, 2023 | 31.82 | 32.64 | 31.69 | 32.44 | 3,349,233 | +0.18(+0.55%) |
Mar 15, 2023 | 32.42 | 32.48 | 31.92 | 32.27 | 3,912,238 | -0.90(-2.71%) |
Mar 14, 2023 | 33.24 | 33.48 | 32.76 | 33.16 | 3,252,179 | +0.55(+1.69%) |
Mar 13, 2023 | 32.75 | 33.22 | 32.47 | 32.61 | 3,515,374 | -0.63(-1.89%) |
Mar 10, 2023 | 33.74 | 33.86 | 32.92 | 33.24 | 2,657,141 | -0.64(-1.88%) |
Mar 09, 2023 | 34.61 | 34.75 | 33.77 | 33.87 | 2,407,911 | -0.58(-1.68%) |
Mar 08, 2023 | 34.03 | 34.56 | 34.01 | 34.45 | 3,050,785 | +0.50(+1.46%) |
Mar 07, 2023 | 34.25 | 34.37 | 33.78 | 33.96 | 2,717,163 | -0.31(-0.90%) |
Mar 06, 2023 | 35.15 | 35.17 | 34.09 | 34.27 | 3,473,527 | -1.08(-3.04%) |
Mar 03, 2023 | 35.27 | 35.56 | 34.80 | 35.34 | 3,436,122 | +0.23(+0.67%) |
Mar 02, 2023 | 34.52 | 35.26 | 34.31 | 35.11 | 3,168,824 | +0.78(+2.26%) |
Mar 01, 2023 | 33.92 | 34.76 | 33.85 | 34.33 | 2,371,299 | +0.28(+0.82%) |
Feb 28, 2023 | 34.19 | 34.39 | 34.01 | 34.05 | 3,882,902 | -0.18(-0.52%) |
Feb 27, 2023 | 34.74 | 34.80 | 34.11 | 34.23 | 2,660,169 | +0.08(+0.25%) |
Feb 24, 2023 | 33.82 | 34.60 | 33.65 | 34.15 | 3,498,052 | -0.06(-0.16%) |
Feb 23, 2023 | 34.11 | 34.31 | 33.68 | 34.20 | 1,802,523 | +0.25(+0.74%) |
Feb 22, 2023 | 33.73 | 34.27 | 33.73 | 33.95 | 2,354,153 | +0.16(+0.47%) |
Feb 21, 2023 | 35.28 | 35.37 | 33.51 | 33.79 | 4,904,639 | -2.02(-5.64%) |
Feb 17, 2023 | 36.09 | 36.22 | 35.61 | 35.81 | 4,365,370 | -0.35(-0.96%) |
Feb 16, 2023 | 35.82 | 36.49 | 35.75 | 36.16 | 2,399,771 | -0.17(-0.46%) |
Feb 15, 2023 | 35.88 | 36.41 | 35.88 | 36.32 | 3,341,972 | +0.12(+0.33%) |
Feb 14, 2023 | 36.16 | 36.40 | 35.95 | 36.20 | 2,558,937 | -0.04(-0.10%) |
Feb 13, 2023 | 35.86 | 36.49 | 35.77 | 36.24 | 2,418,567 | +0.52(+1.45%) |
Feb 10, 2023 | 35.33 | 35.80 | 35.00 | 35.72 | 3,386,521 | +0.24(+0.68%) |
Feb 09, 2023 | 36.65 | 36.67 | 35.26 | 35.48 | 3,902,178 | -0.99(-2.71%) |
Feb 08, 2023 | 37.00 | 37.25 | 36.33 | 36.47 | 3,819,499 | -0.78(-2.09%) |
Feb 07, 2023 | 37.29 | 37.70 | 36.95 | 37.25 | 2,754,411 | -0.24(-0.64%) |
Feb 06, 2023 | 38.00 | 38.10 | 37.38 | 37.49 | 2,680,212 | -0.76(-1.98%) |
Feb 03, 2023 | 38.13 | 38.72 | 38.09 | 38.25 | 2,865,980 | -0.16(-0.41%) |
Feb 02, 2023 | 38.15 | 38.47 | 37.75 | 38.40 | 4,710,575 | +0.63(+1.66%) |
Feb 01, 2023 | 38.19 | 38.38 | 37.34 | 37.78 | 7,418,648 | -0.90(-2.32%) |
Jan 31, 2023 | 36.68 | 38.74 | 36.44 | 38.67 | 11,732,338 | +3.73(+10.66%) |
Jan 30, 2023 | 34.96 | 35.49 | 34.93 | 34.95 | 4,514,152 | -0.30(-0.84%) |
Jan 27, 2023 | 34.48 | 35.38 | 34.38 | 35.24 | 3,549,497 | +0.81(+2.36%) |
Jan 26, 2023 | 33.66 | 34.47 | 33.60 | 34.43 | 2,760,650 | +0.84(+2.51%) |
Jan 25, 2023 | 33.73 | 33.92 | 33.11 | 33.59 | 3,242,239 | -0.40(-1.17%) |
Jan 24, 2023 | 34.65 | 34.69 | 33.83 | 33.98 | 2,423,208 | -0.67(-1.92%) |
Jan 23, 2023 | 34.76 | 35.03 | 34.40 | 34.65 | 2,225,586 | -0.06(-0.16%) |
Jan 20, 2023 | 33.76 | 34.71 | 33.75 | 34.71 | 2,644,129 | +0.83(+2.46%) |
Jan 19, 2023 | 33.78 | 34.10 | 33.22 | 33.87 | 2,486,755 | -0.26(-0.76%) |
Jan 18, 2023 | 34.81 | 34.96 | 34.09 | 34.13 | 2,312,839 | -0.58(-1.68%) |
Jan 17, 2023 | 35.37 | 35.47 | 34.70 | 34.72 | 2,341,556 | -0.66(-1.86%) |
Jan 13, 2023 | 34.69 | 35.52 | 34.57 | 35.37 | 3,727,680 | +0.40(+1.14%) |
Jan 12, 2023 | 34.96 | 35.23 | 34.56 | 34.97 | 2,503,168 | +0.19(+0.56%) |
Jan 11, 2023 | 35.08 | 35.20 | 34.64 | 34.78 | 3,821,360 | -0.01(-0.03%) |
Jan 10, 2023 | 34.18 | 34.83 | 33.68 | 34.79 | 3,568,024 | +0.56(+1.65%) |
Jan 09, 2023 | 33.92 | 34.84 | 33.92 | 34.22 | 3,191,441 | +0.34(+1.01%) |
Jan 06, 2023 | 33.83 | 34.12 | 33.61 | 33.88 | 2,343,691 | +0.41(+1.22%) |
Jan 05, 2023 | 33.73 | 33.82 | 33.20 | 33.48 | 3,684,553 | -0.58(-1.71%) |
Jan 04, 2023 | 33.07 | 34.09 | 32.97 | 34.06 | 4,966,054 | +1.31(+4.01%) |
Jan 03, 2023 | 32.14 | 32.84 | 32.10 | 32.75 | 3,993,189 | +0.72(+2.25%) |
Dec 30, 2022 | 31.90 | 32.14 | 31.66 | 32.02 | 2,180,923 | -0.13(-0.40%) |
Dec 29, 2022 | 31.91 | 32.39 | 31.85 | 32.15 | 1,893,671 | +0.38(+1.19%) |
Dec 28, 2022 | 32.09 | 32.46 | 31.58 | 31.77 | 2,500,823 | -0.51(-1.58%) |
Dec 27, 2022 | 32.10 | 32.40 | 31.94 | 32.28 | 1,806,571 | +0.17(+0.52%) |
Dec 23, 2022 | 31.77 | 32.26 | 31.71 | 32.12 | 2,164,306 | +0.28(+0.87%) |
Dec 22, 2022 | 31.79 | 31.85 | 31.21 | 31.84 | 10,086,499 | -0.21(-0.66%) |
Dec 21, 2022 | 32.30 | 32.48 | 32.00 | 32.05 | 3,293,563 | -0.02(-0.06%) |
Dec 20, 2022 | 32.27 | 32.46 | 32.01 | 32.07 | 2,955,929 | -0.22(-0.69%) |
Dec 19, 2022 | 33.02 | 33.19 | 32.01 | 32.29 | 3,889,082 | -0.64(-1.94%) |
Dec 16, 2022 | 33.48 | 33.58 | 32.44 | 32.93 | 6,756,918 | -0.86(-2.55%) |
Dec 15, 2022 | 33.84 | 34.02 | 33.54 | 33.79 | 3,918,194 | -0.52(-1.51%) |
Dec 14, 2022 | 34.35 | 34.95 | 34.02 | 34.31 | 3,004,579 | -0.11(-0.32%) |
Dec 13, 2022 | 35.04 | 35.17 | 34.16 | 34.42 | 5,177,514 | +0.39(+1.14%) |
Dec 12, 2022 | 33.36 | 34.04 | 33.24 | 34.03 | 2,782,049 | +0.67(+2.00%) |
Dec 09, 2022 | 33.64 | 33.79 | 33.30 | 33.36 | 1,886,873 | -0.08(-0.25%) |
Dec 08, 2022 | 33.65 | 33.78 | 33.31 | 33.45 | 1,608,488 | +0.02(+0.06%) |
Dec 07, 2022 | 33.43 | 33.97 | 33.32 | 33.43 | 2,166,618 | -0.25(-0.74%) |
Dec 06, 2022 | 33.68 | 33.98 | 33.32 | 33.68 | 2,399,201 | -0.09(-0.27%) |
Dec 05, 2022 | 33.99 | 34.16 | 33.64 | 33.77 | 2,665,885 | -0.54(-1.56%) |
Dec 02, 2022 | 34.29 | 34.42 | 33.94 | 34.31 | 2,845,670 | -0.27(-0.78%) |
Dec 01, 2022 | 34.60 | 34.81 | 34.20 | 34.58 | 4,202,470 | +0.25(+0.73%) |
Nov 30, 2022 | 33.50 | 34.34 | 32.91 | 34.33 | 6,636,610 | +0.73(+2.17%) |
Nov 29, 2022 | 33.13 | 33.70 | 32.95 | 33.60 | 2,598,684 | +0.51(+1.54%) |
Nov 28, 2022 | 33.61 | 33.67 | 33.04 | 33.09 | 2,900,299 | -0.87(-2.56%) |
Nov 25, 2022 | 34.03 | 34.13 | 33.79 | 33.96 | 931,926 | -0.08(-0.24%) |
Nov 23, 2022 | 33.99 | 34.13 | 33.78 | 34.04 | 1,681,939 | +0.09(+0.27%) |
Nov 22, 2022 | 33.74 | 34.16 | 33.55 | 33.95 | 2,442,373 | +0.48(+1.44%) |
Nov 21, 2022 | 32.87 | 33.55 | 32.87 | 33.47 | 2,751,318 | +0.39(+1.17%) |
Nov 18, 2022 | 33.37 | 33.48 | 32.88 | 33.08 | 6,998,923 | +0.03(+0.08%) |
Nov 17, 2022 | 32.62 | 33.12 | 32.40 | 33.05 | 3,557,621 | -0.04(-0.11%) |
Nov 16, 2022 | 33.64 | 33.75 | 32.99 | 33.09 | 2,781,608 | -0.68(-2.00%) |
Nov 15, 2022 | 34.01 | 34.30 | 33.35 | 33.76 | 3,937,066 | +0.28(+0.83%) |
Nov 14, 2022 | 33.47 | 34.35 | 33.31 | 33.49 | 4,459,339 | +0.04(+0.12%) |
Nov 11, 2022 | 32.42 | 33.66 | 32.13 | 33.45 | 5,679,265 | +1.36(+4.24%) |
Nov 10, 2022 | 31.13 | 32.10 | 30.83 | 32.09 | 4,436,969 | +1.75(+5.78%) |
Nov 09, 2022 | 30.36 | 30.66 | 30.19 | 30.33 | 3,473,152 | -0.27(-0.90%) |
Nov 08, 2022 | 30.82 | 30.91 | 30.35 | 30.61 | 3,438,427 | -0.06(-0.21%) |
Nov 07, 2022 | 30.83 | 30.94 | 30.33 | 30.67 | 2,766,005 | -0.07(-0.24%) |
Nov 04, 2022 | 30.40 | 30.83 | 30.09 | 30.74 | 3,361,387 | +0.89(+3.00%) |
Nov 03, 2022 | 29.69 | 30.20 | 29.57 | 29.85 | 3,204,443 | -0.03(-0.09%) |
Nov 02, 2022 | 30.45 | 31.03 | 29.86 | 29.88 | 3,672,423 | -0.74(-2.42%) |
Nov 01, 2022 | 31.02 | 31.09 | 30.01 | 30.62 | 3,689,910 | -0.07(-0.24%) |
Oct 31, 2022 | 30.62 | 30.98 | 30.43 | 30.69 | 3,941,163 | -0.19(-0.62%) |
Oct 28, 2022 | 30.13 | 30.93 | 30.02 | 30.88 | 3,981,938 | +0.76(+2.52%) |
Oct 27, 2022 | 29.60 | 31.18 | 29.38 | 30.12 | 6,938,868 | -0.21(-0.69%) |
Oct 26, 2022 | 30.69 | 30.93 | 30.20 | 30.33 | 4,849,187 | -0.20(-0.66%) |
Oct 25, 2022 | 29.78 | 30.66 | 29.58 | 30.53 | 3,886,098 | +0.43(+1.43%) |
Oct 24, 2022 | 30.49 | 30.50 | 29.99 | 30.10 | 3,492,593 | -0.10(-0.33%) |
Oct 21, 2022 | 29.16 | 30.20 | 29.13 | 30.20 | 3,802,080 | +1.07(+3.67%) |
Oct 20, 2022 | 29.76 | 30.10 | 29.07 | 29.14 | 2,988,401 | -0.59(-2.00%) |
Oct 19, 2022 | 30.29 | 30.39 | 29.44 | 29.73 | 3,435,331 | -0.89(-2.92%) |
Oct 18, 2022 | 30.78 | 31.12 | 30.43 | 30.62 | 4,381,671 | +0.28(+0.93%) |
Oct 17, 2022 | 30.42 | 30.66 | 30.14 | 30.34 | 3,900,446 | +0.56(+1.87%) |
Oct 14, 2022 | 30.20 | 30.48 | 29.69 | 29.78 | 3,495,646 | -0.15(-0.49%) |
Oct 13, 2022 | 28.31 | 30.03 | 28.20 | 29.93 | 3,840,274 | +1.17(+4.06%) |
Oct 12, 2022 | 29.11 | 29.14 | 28.74 | 28.76 | 2,786,517 | -0.07(-0.25%) |
Oct 11, 2022 | 28.44 | 29.21 | 28.02 | 28.83 | 4,747,353 | +0.01(+0.03%) |
Oct 10, 2022 | 29.10 | 29.16 | 28.63 | 28.83 | 3,575,912 | +0.01(+0.03%) |
Oct 07, 2022 | 29.00 | 29.04 | 28.57 | 28.82 | 4,034,670 | -0.58(-1.99%) |
Oct 06, 2022 | 29.62 | 29.94 | 29.19 | 29.40 | 4,203,663 | -0.61(-2.04%) |
Oct 05, 2022 | 29.84 | 30.23 | 29.57 | 30.01 | 5,119,482 | -0.35(-1.14%) |
Oct 04, 2022 | 30.13 | 30.49 | 29.95 | 30.36 | 5,238,060 | +0.65(+2.18%) |
Oct 03, 2022 | 29.43 | 30.09 | 29.04 | 29.71 | 6,723,629 | +0.77(+2.65%) |
Sep 30, 2022 | 29.25 | 29.88 | 28.89 | 28.94 | 4,753,602 | -0.36(-1.22%) |
Sep 29, 2022 | 29.27 | 29.46 | 28.62 | 29.30 | 5,019,997 | -0.57(-1.90%) |
Sep 28, 2022 | 29.40 | 29.95 | 29.33 | 29.87 | 6,345,033 | +0.74(+2.54%) |
Sep 27, 2022 | 29.45 | 29.74 | 28.83 | 29.13 | 6,023,734 | +0.12(+0.41%) |
Sep 26, 2022 | 29.90 | 29.99 | 28.42 | 29.01 | 9,268,467 | -1.21(-4.02%) |
Sep 23, 2022 | 30.31 | 30.50 | 29.67 | 30.22 | 3,844,428 | -0.65(-2.10%) |
Sep 22, 2022 | 31.32 | 31.41 | 30.63 | 30.87 | 3,747,098 | -0.41(-1.31%) |
Sep 21, 2022 | 31.91 | 32.41 | 31.26 | 31.28 | 3,246,185 | -0.52(-1.64%) |
Sep 20, 2022 | 32.68 | 32.84 | 31.44 | 31.80 | 4,614,636 | -1.54(-4.63%) |
Sep 19, 2022 | 32.27 | 33.37 | 32.23 | 33.35 | 5,825,676 | +1.18(+3.66%) |
Sep 16, 2022 | 33.89 | 33.89 | 31.73 | 32.17 | 13,633,006 | -4.06(-11.21%) |
Sep 15, 2022 | 36.29 | 36.68 | 36.08 | 36.23 | 2,522,512 | +0.00(+0.00%) |
Sep 14, 2022 | 36.85 | 37.03 | 35.94 | 36.23 | 2,993,529 | -0.74(-2.00%) |
Sep 13, 2022 | 37.81 | 37.89 | 36.88 | 36.97 | 2,346,540 | -1.53(-3.98%) |
Sep 12, 2022 | 38.35 | 38.97 | 38.21 | 38.50 | 1,817,058 | +0.41(+1.08%) |
Sep 09, 2022 | 38.27 | 38.34 | 37.88 | 38.09 | 1,794,646 | +0.14(+0.36%) |
Sep 08, 2022 | 37.17 | 38.01 | 36.78 | 37.96 | 2,589,108 | +0.47(+1.24%) |
Sep 07, 2022 | 36.87 | 37.53 | 36.68 | 37.49 | 2,516,276 | +0.67(+1.81%) |
Sep 06, 2022 | 37.45 | 37.49 | 36.64 | 36.82 | 2,783,595 | -0.55(-1.47%) |
Sep 02, 2022 | 38.18 | 38.33 | 37.28 | 37.37 | 2,286,333 | -0.35(-0.92%) |
Sep 01, 2022 | 37.92 | 38.05 | 37.44 | 37.72 | 2,265,865 | -0.28(-0.74%) |
Aug 31, 2022 | 38.56 | 38.85 | 37.97 | 38.00 | 3,200,795 | -0.44(-1.14%) |
Aug 30, 2022 | 38.53 | 38.73 | 37.90 | 38.44 | 2,324,600 | -0.05(-0.12%) |
Aug 29, 2022 | 38.68 | 38.80 | 38.37 | 38.49 | 2,113,446 | -0.43(-1.10%) |
Aug 26, 2022 | 40.18 | 40.25 | 38.90 | 38.92 | 1,786,839 | -1.14(-2.85%) |
Aug 25, 2022 | 39.14 | 40.07 | 39.09 | 40.06 | 1,742,971 | +1.15(+2.96%) |
Aug 24, 2022 | 38.91 | 39.14 | 38.68 | 38.91 | 1,982,253 | -0.16(-0.40%) |
Aug 23, 2022 | 38.89 | 39.32 | 38.71 | 39.06 | 1,482,621 | +0.26(+0.66%) |
Aug 22, 2022 | 39.16 | 39.24 | 38.54 | 38.81 | 2,962,310 | -1.00(-2.50%) |
Aug 19, 2022 | 40.14 | 40.16 | 39.63 | 39.80 | 6,240,514 | -0.50(-1.25%) |
Aug 18, 2022 | 40.30 | 40.40 | 39.95 | 40.30 | 1,891,860 | -0.24(-0.59%) |
Aug 17, 2022 | 40.64 | 40.94 | 40.48 | 40.54 | 2,359,274 | -0.53(-1.29%) |
Aug 16, 2022 | 40.52 | 41.25 | 40.39 | 41.07 | 2,646,316 | +0.45(+1.10%) |
Aug 15, 2022 | 40.37 | 40.67 | 40.10 | 40.62 | 2,364,981 | -0.02(-0.04%) |
Aug 12, 2022 | 39.97 | 40.75 | 39.83 | 40.64 | 3,092,608 | +1.07(+2.71%) |
Aug 11, 2022 | 39.53 | 39.88 | 39.40 | 39.57 | 2,393,031 | +0.35(+0.90%) |
Aug 10, 2022 | 39.05 | 39.55 | 39.01 | 39.22 | 2,281,614 | +0.81(+2.12%) |
Aug 09, 2022 | 38.50 | 38.62 | 38.19 | 38.40 | 2,197,649 | +0.03(+0.07%) |
Aug 08, 2022 | 38.20 | 38.66 | 38.12 | 38.38 | 2,508,494 | +0.62(+1.65%) |
Aug 05, 2022 | 37.60 | 38.06 | 37.43 | 37.75 | 2,084,047 | -0.07(-0.19%) |
Aug 04, 2022 | 38.35 | 38.54 | 37.80 | 37.83 | 2,876,318 | -0.67(-1.74%) |
Aug 03, 2022 | 38.59 | 38.73 | 38.02 | 38.50 | 2,919,132 | +0.24(+0.64%) |
Aug 02, 2022 | 38.54 | 38.67 | 37.95 | 38.25 | 2,779,703 | -0.43(-1.12%) |
Aug 01, 2022 | 38.43 | 38.96 | 38.26 | 38.68 | 3,220,302 | +0.05(+0.12%) |
Jul 29, 2022 | 39.06 | 39.18 | 38.27 | 38.64 | 5,202,657 | -0.23(-0.58%) |
Jul 28, 2022 | 39.28 | 39.81 | 38.14 | 38.87 | 5,710,945 | +0.36(+0.94%) |
Jul 27, 2022 | 37.84 | 38.72 | 37.68 | 38.50 | 5,620,928 | +0.76(+2.01%) |
Jul 26, 2022 | 38.92 | 38.97 | 37.22 | 37.75 | 4,945,040 | -1.52(-3.87%) |
Jul 25, 2022 | 39.09 | 39.45 | 38.70 | 39.26 | 2,077,997 | +0.24(+0.63%) |
Jul 22, 2022 | 39.19 | 39.35 | 38.79 | 39.02 | 1,763,167 | -0.07(-0.18%) |
Jul 21, 2022 | 38.68 | 39.12 | 38.53 | 39.09 | 2,007,144 | +0.30(+0.77%) |
Jul 20, 2022 | 38.31 | 38.89 | 38.25 | 38.79 | 2,133,739 | +0.30(+0.77%) |
Jul 19, 2022 | 37.95 | 38.67 | 37.89 | 38.50 | 2,091,345 | +1.08(+2.87%) |
Jul 18, 2022 | 38.03 | 38.23 | 37.24 | 37.42 | 2,553,794 | -0.45(-1.19%) |
Jul 15, 2022 | 38.24 | 38.34 | 37.71 | 37.87 | 2,447,439 | +0.13(+0.34%) |
Jul 14, 2022 | 37.30 | 37.88 | 37.20 | 37.75 | 2,339,999 | -0.33(-0.85%) |
Jul 13, 2022 | 38.12 | 38.39 | 37.79 | 38.07 | 2,318,552 | -0.57(-1.47%) |
Jul 12, 2022 | 38.05 | 39.10 | 37.95 | 38.64 | 2,844,045 | +0.49(+1.28%) |
Jul 11, 2022 | 38.10 | 38.50 | 37.83 | 38.15 | 2,248,913 | -0.43(-1.12%) |
Jul 08, 2022 | 39.07 | 39.13 | 38.54 | 38.59 | 2,594,577 | -0.32(-0.81%) |
Jul 07, 2022 | 38.25 | 39.20 | 38.25 | 38.90 | 2,904,466 | +1.08(+2.84%) |
Jul 06, 2022 | 37.73 | 38.25 | 37.19 | 37.83 | 3,285,418 | +0.23(+0.62%) |
Jul 05, 2022 | 37.36 | 37.61 | 36.33 | 37.59 | 3,865,982 | -0.33(-0.88%) |