Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 43.13 | 43.23 | 42.70 | 43.02 | 3,521,275 | +0.31(+0.72%) |
Jun 29, 2023 | 42.39 | 42.72 | 42.18 | 42.71 | 3,992,466 | +0.62(+1.47%) |
Jun 28, 2023 | 42.30 | 42.32 | 41.78 | 42.09 | 2,670,946 | -0.27(-0.64%) |
Jun 27, 2023 | 41.62 | 42.36 | 41.35 | 42.36 | 6,174,331 | +0.78(+1.88%) |
Jun 26, 2023 | 41.50 | 41.97 | 41.29 | 41.58 | 3,719,067 | +0.18(+0.44%) |
Jun 23, 2023 | 41.30 | 41.58 | 41.01 | 41.39 | 5,302,803 | -0.40(-0.95%) |
Jun 22, 2023 | 42.42 | 42.52 | 41.65 | 41.79 | 3,796,615 | -0.72(-1.70%) |
Jun 21, 2023 | 42.92 | 43.02 | 42.49 | 42.52 | 3,259,230 | -0.35(-0.81%) |
Jun 20, 2023 | 42.96 | 43.01 | 42.51 | 42.86 | 4,746,425 | -0.28(-0.65%) |
Jun 16, 2023 | 43.48 | 43.60 | 42.84 | 43.14 | 13,073,095 | -0.21(-0.49%) |
Jun 15, 2023 | 42.48 | 43.37 | 42.47 | 43.36 | 3,677,331 | +0.68(+1.58%) |
Jun 14, 2023 | 42.89 | 43.44 | 42.38 | 42.68 | 3,857,756 | +0.03(+0.07%) |
Jun 13, 2023 | 42.27 | 43.12 | 42.25 | 42.65 | 4,028,309 | +0.41(+0.96%) |
Jun 12, 2023 | 42.84 | 42.97 | 41.88 | 42.24 | 6,563,500 | -0.69(-1.60%) |
Jun 09, 2023 | 42.50 | 42.96 | 42.42 | 42.93 | 5,197,879 | +0.56(+1.32%) |
Jun 08, 2023 | 42.15 | 42.40 | 41.85 | 42.37 | 4,498,051 | +0.14(+0.32%) |
Jun 07, 2023 | 41.97 | 42.45 | 41.74 | 42.24 | 4,161,267 | +0.29(+0.69%) |
Jun 06, 2023 | 41.14 | 42.42 | 41.01 | 41.95 | 4,992,332 | +0.86(+2.09%) |
Jun 05, 2023 | 41.41 | 41.54 | 40.84 | 41.09 | 5,390,041 | -0.21(-0.51%) |
Jun 02, 2023 | 40.40 | 41.70 | 40.28 | 41.30 | 7,145,961 | +1.44(+3.61%) |
Jun 01, 2023 | 39.16 | 40.13 | 38.94 | 39.86 | 6,476,778 | +1.01(+2.61%) |
May 31, 2023 | 38.93 | 39.16 | 38.55 | 38.84 | 7,912,876 | -0.47(-1.20%) |
May 30, 2023 | 39.42 | 39.59 | 38.95 | 39.32 | 4,012,529 | -0.09(-0.22%) |
May 26, 2023 | 39.06 | 39.61 | 39.03 | 39.40 | 3,216,372 | +0.39(+0.99%) |
May 25, 2023 | 38.89 | 39.37 | 38.74 | 39.02 | 5,487,975 | -0.04(-0.10%) |
May 24, 2023 | 39.54 | 39.63 | 38.93 | 39.06 | 3,415,656 | -0.70(-1.75%) |
May 23, 2023 | 39.86 | 40.24 | 39.67 | 39.75 | 4,610,693 | -0.11(-0.27%) |
May 22, 2023 | 39.66 | 39.95 | 39.41 | 39.86 | 3,361,724 | +0.35(+0.88%) |
May 19, 2023 | 39.98 | 40.38 | 39.43 | 39.51 | 4,824,576 | -0.18(-0.46%) |
May 18, 2023 | 39.10 | 39.73 | 39.03 | 39.69 | 4,321,306 | +0.41(+1.03%) |
May 17, 2023 | 38.79 | 39.46 | 38.70 | 39.29 | 4,394,582 | +0.96(+2.50%) |
May 16, 2023 | 39.02 | 39.21 | 38.31 | 38.33 | 3,528,378 | -1.00(-2.53%) |
May 15, 2023 | 38.95 | 39.52 | 38.91 | 39.33 | 3,358,699 | +0.53(+1.37%) |
May 12, 2023 | 39.66 | 39.67 | 38.46 | 38.80 | 5,924,065 | -0.51(-1.30%) |
May 11, 2023 | 39.24 | 39.60 | 38.88 | 39.31 | 4,823,147 | -0.33(-0.83%) |
May 10, 2023 | 40.49 | 40.67 | 39.38 | 39.64 | 3,785,442 | -0.50(-1.25%) |
May 09, 2023 | 39.87 | 40.25 | 39.67 | 40.14 | 4,164,091 | +0.04(+0.10%) |
May 08, 2023 | 40.13 | 40.29 | 39.80 | 40.10 | 3,329,197 | +0.32(+0.80%) |
May 05, 2023 | 39.53 | 39.91 | 39.17 | 39.78 | 5,209,889 | +1.05(+2.72%) |
May 04, 2023 | 39.12 | 39.42 | 38.41 | 38.73 | 5,924,573 | -0.69(-1.74%) |
May 03, 2023 | 40.34 | 40.57 | 39.30 | 39.41 | 4,879,952 | -0.79(-1.97%) |
May 02, 2023 | 40.66 | 40.74 | 39.57 | 40.21 | 6,585,841 | -0.51(-1.26%) |
May 01, 2023 | 41.38 | 41.54 | 40.69 | 40.72 | 4,346,009 | -0.43(-1.06%) |
Apr 28, 2023 | 40.29 | 41.39 | 40.25 | 41.15 | 3,796,118 | +0.56(+1.38%) |
Apr 27, 2023 | 40.30 | 40.77 | 40.08 | 40.59 | 6,966,488 | +0.57(+1.42%) |
Apr 26, 2023 | 40.56 | 40.98 | 39.93 | 40.02 | 4,481,893 | -0.67(-1.65%) |
Apr 25, 2023 | 41.51 | 41.52 | 40.66 | 40.69 | 5,623,529 | -1.30(-3.10%) |
Apr 24, 2023 | 42.19 | 42.30 | 41.77 | 42.00 | 4,009,003 | -0.19(-0.45%) |
Apr 21, 2023 | 42.64 | 42.68 | 42.11 | 42.19 | 5,394,022 | -0.76(-1.76%) |
Apr 20, 2023 | 43.02 | 43.27 | 42.59 | 42.94 | 5,693,560 | -0.38(-0.88%) |
Apr 19, 2023 | 42.45 | 43.53 | 42.45 | 43.33 | 7,039,969 | +0.34(+0.78%) |
Apr 18, 2023 | 42.03 | 43.04 | 40.92 | 42.99 | 13,080,748 | +0.63(+1.49%) |
Apr 17, 2023 | 41.84 | 42.43 | 40.64 | 42.36 | 17,823,952 | -2.04(-4.59%) |
Apr 14, 2023 | 44.86 | 45.24 | 44.21 | 44.40 | 4,800,602 | +0.15(+0.35%) |
Apr 13, 2023 | 43.92 | 44.30 | 43.75 | 44.25 | 6,535,200 | +0.35(+0.81%) |
Apr 12, 2023 | 44.01 | 44.04 | 43.17 | 43.89 | 6,537,741 | +0.09(+0.20%) |
Apr 11, 2023 | 43.32 | 44.00 | 43.13 | 43.81 | 5,850,769 | +0.49(+1.13%) |
Apr 10, 2023 | 42.95 | 43.58 | 42.83 | 43.32 | 3,781,139 | +0.36(+0.85%) |
Apr 06, 2023 | 43.01 | 43.36 | 42.89 | 42.95 | 3,349,003 | -0.03(-0.07%) |
Apr 05, 2023 | 42.26 | 43.06 | 42.22 | 42.98 | 3,627,299 | +0.19(+0.45%) |
Apr 04, 2023 | 43.56 | 43.58 | 42.37 | 42.79 | 3,205,955 | -0.45(-1.04%) |
Apr 03, 2023 | 43.52 | 43.66 | 42.90 | 43.24 | 4,954,003 | -0.28(-0.64%) |
Mar 31, 2023 | 43.11 | 43.53 | 42.87 | 43.52 | 5,425,099 | +0.52(+1.20%) |
Mar 30, 2023 | 43.66 | 43.85 | 42.84 | 43.00 | 5,980,900 | -0.15(-0.36%) |
Mar 29, 2023 | 42.68 | 43.20 | 42.56 | 43.15 | 6,773,111 | +1.10(+2.62%) |
Mar 28, 2023 | 41.55 | 42.10 | 41.55 | 42.05 | 3,725,055 | +0.26(+0.62%) |
Mar 27, 2023 | 41.81 | 41.90 | 41.17 | 41.79 | 5,505,016 | +0.85(+2.08%) |
Mar 24, 2023 | 40.64 | 41.07 | 39.81 | 40.94 | 6,236,694 | -0.47(-1.13%) |
Mar 23, 2023 | 42.04 | 42.29 | 41.05 | 41.41 | 5,433,319 | -0.68(-1.62%) |
Mar 22, 2023 | 43.30 | 43.42 | 42.04 | 42.09 | 5,193,980 | -1.14(-2.64%) |
Mar 21, 2023 | 42.80 | 43.53 | 42.68 | 43.23 | 6,765,563 | +1.79(+4.32%) |
Mar 20, 2023 | 41.35 | 42.07 | 41.09 | 41.44 | 7,547,101 | +0.66(+1.62%) |
Mar 17, 2023 | 41.91 | 41.97 | 40.51 | 40.78 | 11,667,220 | -1.74(-4.10%) |
Mar 16, 2023 | 41.68 | 42.86 | 41.19 | 42.52 | 7,649,618 | +0.37(+0.89%) |
Mar 15, 2023 | 42.32 | 42.50 | 41.40 | 42.15 | 10,836,121 | -1.65(-3.76%) |
Mar 14, 2023 | 43.63 | 44.27 | 43.29 | 43.80 | 10,131,319 | +1.54(+3.65%) |
Mar 13, 2023 | 43.92 | 44.14 | 42.18 | 42.25 | 15,338,311 | -3.05(-6.74%) |
Mar 10, 2023 | 45.36 | 46.41 | 44.51 | 45.31 | 8,654,918 | -0.66(-1.44%) |
Mar 09, 2023 | 47.49 | 47.65 | 45.63 | 45.97 | 7,353,948 | -1.72(-3.61%) |
Mar 08, 2023 | 47.48 | 48.25 | 47.41 | 47.69 | 5,209,777 | +0.29(+0.61%) |
Mar 07, 2023 | 48.85 | 49.03 | 47.31 | 47.41 | 6,382,701 | -1.57(-3.21%) |
Mar 06, 2023 | 49.22 | 49.65 | 48.92 | 48.98 | 4,520,212 | -0.18(-0.37%) |
Mar 03, 2023 | 48.24 | 49.41 | 48.23 | 49.16 | 5,785,049 | +1.09(+2.27%) |
Mar 02, 2023 | 48.22 | 48.25 | 47.49 | 48.07 | 4,075,077 | -0.32(-0.65%) |
Mar 01, 2023 | 48.11 | 48.72 | 48.11 | 48.38 | 4,349,773 | -0.34(-0.71%) |
Feb 28, 2023 | 48.73 | 48.99 | 48.56 | 48.73 | 5,998,561 | +0.04(+0.08%) |
Feb 27, 2023 | 48.81 | 49.08 | 48.57 | 48.69 | 4,091,513 | +0.36(+0.75%) |
Feb 24, 2023 | 47.87 | 48.51 | 47.56 | 48.33 | 4,431,032 | +0.16(+0.34%) |
Feb 23, 2023 | 48.37 | 48.53 | 47.92 | 48.16 | 4,529,002 | +0.12(+0.26%) |
Feb 22, 2023 | 48.37 | 48.61 | 47.77 | 48.04 | 3,767,770 | -0.26(-0.54%) |
Feb 21, 2023 | 49.03 | 49.13 | 48.09 | 48.30 | 4,969,990 | -1.02(-2.08%) |
Feb 17, 2023 | 48.95 | 49.45 | 48.81 | 49.32 | 3,170,296 | +0.20(+0.41%) |
Feb 16, 2023 | 49.20 | 49.38 | 49.03 | 49.12 | 4,002,787 | -0.46(-0.93%) |
Feb 15, 2023 | 49.14 | 49.64 | 49.14 | 49.58 | 3,419,593 | +0.06(+0.12%) |
Feb 14, 2023 | 49.46 | 50.05 | 49.42 | 49.52 | 3,715,300 | -0.20(-0.40%) |
Feb 13, 2023 | 49.20 | 49.81 | 49.10 | 49.72 | 3,413,653 | +0.50(+1.01%) |
Feb 10, 2023 | 49.12 | 49.41 | 48.95 | 49.23 | 3,935,431 | -0.16(-0.33%) |
Feb 09, 2023 | 49.81 | 50.02 | 49.32 | 49.39 | 6,320,817 | -0.20(-0.41%) |
Feb 08, 2023 | 49.08 | 49.78 | 48.93 | 49.59 | 4,636,737 | +0.34(+0.68%) |
Feb 07, 2023 | 48.17 | 49.41 | 48.17 | 49.25 | 6,946,780 | +0.85(+1.76%) |
Feb 06, 2023 | 47.75 | 48.42 | 47.65 | 48.40 | 5,007,131 | +0.30(+0.62%) |
Feb 03, 2023 | 47.78 | 48.59 | 47.67 | 48.11 | 7,420,533 | +0.06(+0.12%) |
Feb 02, 2023 | 48.85 | 48.94 | 47.76 | 48.05 | 7,607,269 | -0.60(-1.24%) |
Feb 01, 2023 | 47.86 | 49.09 | 47.80 | 48.65 | 6,771,890 | +0.22(+0.45%) |
Jan 31, 2023 | 47.59 | 48.44 | 47.46 | 48.43 | 6,819,860 | +0.77(+1.61%) |
Jan 30, 2023 | 47.59 | 48.12 | 47.54 | 47.66 | 4,792,665 | -0.28(-0.58%) |
Jan 27, 2023 | 48.43 | 48.53 | 47.93 | 47.94 | 8,105,821 | -0.53(-1.09%) |
Jan 26, 2023 | 48.11 | 48.56 | 47.82 | 48.47 | 4,498,608 | +0.59(+1.24%) |
Jan 25, 2023 | 46.98 | 47.89 | 46.98 | 47.88 | 3,765,678 | +0.51(+1.07%) |
Jan 24, 2023 | 47.20 | 47.66 | 46.81 | 47.37 | 4,494,559 | +0.11(+0.24%) |
Jan 23, 2023 | 47.16 | 47.52 | 47.01 | 47.25 | 5,555,539 | +0.10(+0.20%) |
Jan 20, 2023 | 46.73 | 47.16 | 46.39 | 47.16 | 7,102,400 | +0.66(+1.42%) |
Jan 19, 2023 | 46.30 | 46.62 | 45.86 | 46.50 | 7,632,099 | -0.29(-0.63%) |
Jan 18, 2023 | 46.91 | 47.48 | 46.74 | 46.79 | 11,376,705 | -0.43(-0.91%) |
Jan 17, 2023 | 46.54 | 47.61 | 46.19 | 47.22 | 11,995,916 | +0.62(+1.33%) |
Jan 13, 2023 | 45.30 | 47.20 | 45.27 | 46.60 | 14,229,065 | +0.83(+1.81%) |
Jan 12, 2023 | 46.07 | 46.34 | 45.52 | 45.77 | 9,448,915 | -0.02(-0.04%) |
Jan 11, 2023 | 45.65 | 46.53 | 45.53 | 45.79 | 7,346,332 | +0.16(+0.35%) |
Jan 10, 2023 | 45.72 | 45.97 | 45.49 | 45.63 | 3,941,942 | -0.12(-0.27%) |
Jan 09, 2023 | 45.60 | 46.33 | 45.60 | 45.76 | 4,323,809 | +0.18(+0.40%) |
Jan 06, 2023 | 45.12 | 45.69 | 44.80 | 45.57 | 4,500,048 | +0.70(+1.57%) |
Jan 05, 2023 | 44.88 | 45.17 | 44.60 | 44.87 | 4,491,536 | -0.22(-0.48%) |
Jan 04, 2023 | 45.22 | 45.65 | 44.77 | 45.09 | 8,182,357 | +1.08(+2.46%) |
Jan 03, 2023 | 43.70 | 44.61 | 43.50 | 44.01 | 5,596,515 | +0.74(+1.71%) |
Dec 30, 2022 | 43.07 | 43.30 | 42.92 | 43.26 | 3,278,484 | -0.13(-0.31%) |
Dec 29, 2022 | 42.69 | 43.46 | 42.58 | 43.40 | 3,249,369 | +0.98(+2.31%) |
Dec 28, 2022 | 42.60 | 42.70 | 42.35 | 42.42 | 2,118,058 | -0.18(-0.42%) |
Dec 27, 2022 | 42.59 | 42.69 | 42.30 | 42.60 | 2,219,605 | +0.16(+0.38%) |
Dec 23, 2022 | 42.24 | 42.49 | 42.01 | 42.44 | 2,391,952 | +0.16(+0.38%) |
Dec 22, 2022 | 42.25 | 42.57 | 41.51 | 42.28 | 2,808,932 | -0.29(-0.67%) |
Dec 21, 2022 | 42.58 | 42.84 | 42.42 | 42.56 | 3,463,379 | +0.47(+1.11%) |
Dec 20, 2022 | 42.14 | 42.59 | 42.00 | 42.10 | 3,260,658 | +0.11(+0.27%) |
Dec 19, 2022 | 41.86 | 42.37 | 41.73 | 41.98 | 3,933,974 | +0.08(+0.18%) |
Dec 16, 2022 | 41.47 | 42.02 | 41.39 | 41.91 | 5,310,751 | -0.14(-0.34%) |
Dec 15, 2022 | 41.94 | 42.36 | 41.66 | 42.05 | 3,957,044 | -0.67(-1.56%) |
Dec 14, 2022 | 43.39 | 43.49 | 42.40 | 42.71 | 4,508,518 | -0.74(-1.71%) |
Dec 13, 2022 | 43.72 | 44.03 | 42.96 | 43.45 | 6,483,000 | +0.83(+1.94%) |
Dec 12, 2022 | 42.49 | 42.77 | 42.30 | 42.63 | 4,979,509 | +0.13(+0.31%) |
Dec 09, 2022 | 42.32 | 42.98 | 42.27 | 42.49 | 4,635,986 | +0.11(+0.27%) |
Dec 08, 2022 | 42.58 | 42.78 | 42.13 | 42.38 | 5,609,048 | -0.02(-0.04%) |
Dec 07, 2022 | 40.48 | 42.68 | 40.15 | 42.40 | 12,352,644 | +1.68(+4.13%) |
Dec 06, 2022 | 41.06 | 41.51 | 40.46 | 40.72 | 5,463,461 | -1.14(-2.72%) |
Dec 05, 2022 | 42.75 | 42.87 | 41.60 | 41.86 | 3,719,228 | -1.12(-2.61%) |
Dec 02, 2022 | 43.03 | 43.34 | 42.65 | 42.98 | 3,179,586 | -0.51(-1.18%) |
Dec 01, 2022 | 43.63 | 43.72 | 42.78 | 43.49 | 4,848,329 | -0.13(-0.30%) |
Nov 30, 2022 | 42.66 | 43.68 | 42.05 | 43.63 | 6,358,826 | +1.01(+2.36%) |
Nov 29, 2022 | 42.57 | 42.78 | 42.32 | 42.62 | 3,159,815 | +0.04(+0.09%) |
Nov 28, 2022 | 43.01 | 43.20 | 42.47 | 42.58 | 3,815,738 | -0.83(-1.90%) |
Nov 25, 2022 | 43.26 | 43.58 | 43.15 | 43.41 | 1,206,548 | +0.17(+0.40%) |
Nov 23, 2022 | 42.90 | 43.48 | 42.79 | 43.24 | 3,137,032 | +0.24(+0.55%) |
Nov 22, 2022 | 42.71 | 43.55 | 42.55 | 43.00 | 3,991,480 | +0.56(+1.32%) |
Nov 21, 2022 | 42.22 | 42.50 | 42.02 | 42.44 | 3,140,977 | +0.09(+0.20%) |
Nov 18, 2022 | 42.32 | 42.74 | 41.99 | 42.35 | 4,117,458 | +0.65(+1.55%) |
Nov 17, 2022 | 41.03 | 41.82 | 40.84 | 41.71 | 6,101,622 | +0.07(+0.16%) |
Nov 16, 2022 | 41.66 | 41.92 | 41.36 | 41.64 | 3,167,200 | -0.02(-0.05%) |
Nov 15, 2022 | 41.66 | 42.00 | 41.11 | 41.66 | 5,738,267 | +0.24(+0.57%) |
Nov 14, 2022 | 42.13 | 42.40 | 41.39 | 41.42 | 4,407,716 | -0.89(-2.11%) |
Nov 11, 2022 | 42.06 | 42.48 | 41.78 | 42.31 | 6,111,643 | +0.43(+1.02%) |
Nov 10, 2022 | 41.47 | 42.34 | 41.23 | 41.89 | 9,189,444 | +1.87(+4.68%) |
Nov 09, 2022 | 40.39 | 40.59 | 39.95 | 40.01 | 2,969,087 | -0.57(-1.41%) |
Nov 08, 2022 | 40.38 | 40.87 | 40.15 | 40.58 | 5,077,306 | +0.27(+0.66%) |
Nov 07, 2022 | 40.69 | 40.73 | 40.19 | 40.32 | 6,279,805 | -0.07(-0.16%) |
Nov 04, 2022 | 39.97 | 40.74 | 39.84 | 40.38 | 5,808,595 | +0.91(+2.31%) |
Nov 03, 2022 | 39.54 | 39.82 | 39.09 | 39.47 | 5,318,782 | -0.48(-1.21%) |
Nov 02, 2022 | 40.19 | 39.94 | 39.96 | 4,858,471 | -0.18(-0.45%) | |
Nov 01, 2022 | 40.33 | 40.41 | 39.78 | 40.14 | 4,115,799 | +0.11(+0.28%) |
Oct 31, 2022 | 39.85 | 40.30 | 39.67 | 40.02 | 4,592,545 | -0.20(-0.50%) |
Oct 28, 2022 | 39.79 | 40.41 | 39.61 | 40.22 | 6,512,359 | +0.64(+1.61%) |
Oct 27, 2022 | 39.65 | 40.09 | 39.45 | 39.59 | 6,729,060 | +0.37(+0.95%) |
Oct 26, 2022 | 39.37 | 39.80 | 38.89 | 39.22 | 7,042,008 | +0.03(+0.07%) |
Oct 25, 2022 | 38.34 | 39.32 | 38.09 | 39.19 | 6,317,641 | +0.72(+1.86%) |
Oct 24, 2022 | 38.09 | 38.69 | 37.90 | 38.47 | 7,344,355 | +0.57(+1.52%) |
Oct 21, 2022 | 36.24 | 38.06 | 35.90 | 37.90 | 8,880,844 | +1.70(+4.71%) |
Oct 20, 2022 | 36.71 | 37.33 | 36.14 | 36.19 | 7,358,554 | -0.57(-1.54%) |
Oct 19, 2022 | 37.28 | 37.84 | 36.44 | 36.76 | 9,314,810 | -0.89(-2.35%) |
Oct 18, 2022 | 38.67 | 39.11 | 37.09 | 37.64 | 9,595,149 | -0.38(-0.99%) |
Oct 17, 2022 | 37.19 | 38.58 | 37.19 | 38.02 | 7,792,243 | +1.84(+5.08%) |
Oct 14, 2022 | 37.09 | 37.57 | 36.08 | 36.18 | 6,832,313 | -0.75(-2.04%) |
Oct 13, 2022 | 34.68 | 37.10 | 34.12 | 36.94 | 7,524,832 | +1.81(+5.15%) |
Oct 12, 2022 | 36.03 | 36.31 | 35.11 | 35.13 | 8,579,971 | -1.12(-3.09%) |
Oct 11, 2022 | 36.65 | 36.90 | 36.05 | 36.25 | 5,289,898 | -0.69(-1.86%) |
Oct 10, 2022 | 37.48 | 37.61 | 36.90 | 36.94 | 5,126,863 | -0.25(-0.68%) |
Oct 07, 2022 | 37.92 | 38.07 | 36.91 | 37.19 | 4,186,961 | -1.13(-2.95%) |
Oct 06, 2022 | 38.72 | 39.02 | 38.24 | 38.32 | 3,294,250 | -0.64(-1.64%) |
Oct 05, 2022 | 38.58 | 39.15 | 38.36 | 38.96 | 4,284,807 | -0.01(-0.02%) |
Oct 04, 2022 | 38.17 | 39.02 | 38.15 | 38.97 | 6,708,560 | +1.61(+4.31%) |
Oct 03, 2022 | 36.63 | 37.60 | 36.20 | 37.36 | 7,884,934 | +1.07(+2.96%) |
Sep 30, 2022 | 36.73 | 37.22 | 36.23 | 36.29 | 4,766,594 | -0.34(-0.93%) |
Sep 29, 2022 | 36.79 | 36.97 | 36.25 | 36.63 | 5,023,576 | -0.67(-1.79%) |
Sep 28, 2022 | 36.79 | 37.51 | 36.50 | 37.29 | 6,347,570 | +0.61(+1.67%) |
Sep 27, 2022 | 37.45 | 37.58 | 36.08 | 36.68 | 5,827,432 | -0.50(-1.34%) |
Sep 26, 2022 | 37.51 | 37.94 | 36.96 | 37.18 | 7,173,475 | -0.66(-1.74%) |
Sep 23, 2022 | 38.14 | 38.27 | 37.05 | 37.84 | 6,107,649 | -0.72(-1.86%) |
Sep 22, 2022 | 40.01 | 40.09 | 38.54 | 38.56 | 5,849,216 | -1.29(-3.24%) |
Sep 21, 2022 | 41.03 | 41.09 | 39.84 | 39.85 | 3,473,789 | -0.91(-2.24%) |
Sep 20, 2022 | 41.30 | 41.36 | 40.41 | 40.76 | 3,135,069 | -0.89(-2.13%) |
Sep 19, 2022 | 40.94 | 41.94 | 40.89 | 41.65 | 3,257,254 | +0.30(+0.73%) |
Sep 16, 2022 | 41.53 | 41.74 | 40.95 | 41.34 | 6,531,518 | -0.52(-1.24%) |
Sep 15, 2022 | 41.31 | 42.40 | 41.17 | 41.86 | 4,432,595 | +0.68(+1.65%) |
Sep 14, 2022 | 41.64 | 41.99 | 40.77 | 41.18 | 5,246,502 | -0.37(-0.88%) |
Sep 13, 2022 | 41.31 | 42.26 | 41.23 | 41.55 | 6,123,652 | -0.16(-0.38%) |
Sep 12, 2022 | 41.92 | 42.21 | 41.39 | 41.71 | 4,614,727 | +0.13(+0.32%) |
Sep 09, 2022 | 41.56 | 41.74 | 41.26 | 41.58 | 4,568,019 | +0.30(+0.73%) |
Sep 08, 2022 | 39.66 | 41.30 | 39.58 | 41.28 | 5,156,301 | +1.31(+3.28%) |
Sep 07, 2022 | 38.58 | 40.09 | 38.54 | 39.97 | 4,793,907 | +1.22(+3.14%) |
Sep 06, 2022 | 38.99 | 39.05 | 38.21 | 38.75 | 3,721,794 | +0.02(+0.05%) |
Sep 02, 2022 | 39.51 | 39.91 | 38.45 | 38.74 | 3,330,883 | -0.23(-0.58%) |
Sep 01, 2022 | 39.05 | 39.05 | 38.14 | 38.96 | 3,218,784 | -0.16(-0.41%) |
Aug 31, 2022 | 39.55 | 39.63 | 39.11 | 39.12 | 3,498,462 | -0.14(-0.36%) |
Aug 30, 2022 | 39.56 | 39.69 | 38.95 | 39.26 | 2,419,012 | -0.08(-0.19%) |
Aug 29, 2022 | 39.35 | 39.72 | 39.06 | 39.34 | 2,696,583 | -0.23(-0.57%) |
Aug 26, 2022 | 41.24 | 41.31 | 39.55 | 39.56 | 3,381,609 | -1.41(-3.45%) |
Aug 25, 2022 | 40.65 | 41.21 | 40.50 | 40.98 | 2,654,685 | +0.49(+1.21%) |
Aug 24, 2022 | 40.36 | 40.78 | 40.20 | 40.49 | 2,397,871 | +0.01(+0.02%) |
Aug 23, 2022 | 40.85 | 41.08 | 40.46 | 40.48 | 2,105,324 | -0.25(-0.62%) |
Aug 22, 2022 | 40.69 | 41.09 | 40.49 | 40.73 | 3,616,457 | -0.61(-1.48%) |
Aug 19, 2022 | 41.79 | 41.80 | 41.08 | 41.34 | 3,873,878 | -0.73(-1.72%) |
Aug 18, 2022 | 42.09 | 42.12 | 41.46 | 42.07 | 2,826,534 | -0.14(-0.33%) |
Aug 17, 2022 | 41.86 | 42.49 | 41.72 | 42.21 | 2,478,278 | -0.21(-0.49%) |
Aug 16, 2022 | 41.84 | 42.81 | 41.84 | 42.42 | 3,286,103 | +0.30(+0.72%) |
Aug 15, 2022 | 41.78 | 42.42 | 41.59 | 42.12 | 2,723,534 | -0.18(-0.42%) |
Aug 12, 2022 | 42.03 | 42.32 | 41.74 | 42.30 | 2,811,377 | +0.50(+1.19%) |
Aug 11, 2022 | 41.88 | 41.99 | 41.49 | 41.80 | 2,781,975 | +0.36(+0.86%) |
Aug 10, 2022 | 40.98 | 41.76 | 40.98 | 41.44 | 2,694,492 | +0.75(+1.85%) |
Aug 09, 2022 | 40.73 | 40.86 | 40.32 | 40.69 | 2,231,229 | +0.10(+0.26%) |
Aug 08, 2022 | 41.26 | 41.39 | 40.55 | 40.58 | 2,900,153 | -0.40(-0.97%) |
Aug 05, 2022 | 40.51 | 41.25 | 40.36 | 40.98 | 2,689,715 | +0.41(+1.02%) |
Aug 04, 2022 | 41.20 | 41.37 | 40.53 | 40.56 | 2,052,917 | -0.61(-1.49%) |
Aug 03, 2022 | 40.95 | 41.26 | 40.53 | 41.17 | 2,615,393 | +0.72(+1.77%) |
Aug 02, 2022 | 40.36 | 40.90 | 40.11 | 40.46 | 2,604,440 | -0.32(-0.79%) |
Aug 01, 2022 | 40.55 | 40.91 | 40.15 | 40.78 | 2,521,973 | -0.16(-0.39%) |
Jul 29, 2022 | 40.55 | 41.05 | 40.48 | 40.94 | 2,531,898 | +0.41(+1.00%) |
Jul 28, 2022 | 40.58 | 40.69 | 39.58 | 40.53 | 2,263,096 | +0.14(+0.35%) |
Jul 27, 2022 | 39.97 | 40.57 | 39.62 | 40.39 | 3,148,008 | +0.73(+1.83%) |
Jul 26, 2022 | 40.20 | 40.47 | 39.51 | 39.67 | 2,866,088 | -0.86(-2.12%) |
Jul 25, 2022 | 40.65 | 40.71 | 40.17 | 40.52 | 2,437,989 | +0.28(+0.70%) |
Jul 22, 2022 | 40.64 | 40.93 | 39.88 | 40.24 | 3,226,523 | -0.37(-0.90%) |
Jul 21, 2022 | 40.44 | 40.68 | 40.12 | 40.61 | 3,112,870 | +0.33(+0.81%) |
Jul 20, 2022 | 40.54 | 40.55 | 39.78 | 40.28 | 4,246,680 | -0.42(-1.03%) |
Jul 19, 2022 | 40.48 | 40.96 | 40.36 | 40.70 | 3,895,695 | +0.76(+1.89%) |
Jul 18, 2022 | 41.03 | 41.48 | 39.71 | 39.95 | 4,619,655 | -0.60(-1.47%) |
Jul 15, 2022 | 38.97 | 40.86 | 38.47 | 40.54 | 5,337,289 | +2.77(+7.34%) |
Jul 14, 2022 | 37.64 | 37.96 | 37.15 | 37.77 | 5,434,382 | -0.78(-2.01%) |
Jul 13, 2022 | 38.49 | 38.74 | 37.97 | 38.55 | 4,147,835 | -0.47(-1.20%) |
Jul 12, 2022 | 38.57 | 39.93 | 38.55 | 39.01 | 3,365,929 | +0.06(+0.14%) |
Jul 11, 2022 | 38.71 | 39.17 | 38.48 | 38.96 | 2,446,617 | -0.17(-0.43%) |
Jul 08, 2022 | 39.69 | 39.82 | 38.93 | 39.12 | 2,083,508 | -0.37(-0.95%) |
Jul 07, 2022 | 39.29 | 39.79 | 39.17 | 39.50 | 2,768,024 | +0.66(+1.71%) |
Jul 06, 2022 | 38.99 | 39.22 | 38.41 | 38.84 | 2,748,484 | -0.47(-1.19%) |
Jul 05, 2022 | 38.84 | 39.32 | 38.27 | 39.30 | 3,248,046 | -0.32(-0.80%) |