Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 42.11 | 42.84 | 42.08 | 42.79 | 1,462,928 | +0.68(+1.62%) |
Jun 29, 2023 | 41.63 | 42.20 | 41.33 | 42.11 | 1,134,499 | -0.03(-0.07%) |
Jun 28, 2023 | 42.24 | 42.33 | 41.78 | 42.14 | 1,221,280 | -0.40(-0.93%) |
Jun 27, 2023 | 42.70 | 43.13 | 41.74 | 42.54 | 1,545,833 | -0.02(-0.05%) |
Jun 26, 2023 | 42.37 | 43.13 | 42.00 | 42.56 | 1,713,034 | +0.38(+0.89%) |
Jun 23, 2023 | 42.59 | 42.93 | 42.01 | 42.18 | 1,332,007 | -0.18(-0.42%) |
Jun 22, 2023 | 41.78 | 42.40 | 41.73 | 42.36 | 1,531,368 | +0.11(+0.26%) |
Jun 21, 2023 | 42.43 | 42.55 | 41.85 | 42.25 | 1,177,769 | -0.32(-0.74%) |
Jun 20, 2023 | 43.57 | 43.71 | 42.56 | 42.57 | 2,386,945 | -1.86(-4.19%) |
Jun 16, 2023 | 44.53 | 45.26 | 44.08 | 44.43 | 3,448,616 | +0.19(+0.43%) |
Jun 15, 2023 | 44.03 | 44.37 | 43.55 | 44.24 | 1,209,024 | +0.11(+0.25%) |
Jun 14, 2023 | 44.97 | 44.99 | 43.67 | 44.13 | 1,226,742 | -0.35(-0.78%) |
Jun 13, 2023 | 44.91 | 45.26 | 44.07 | 44.48 | 1,412,825 | -0.12(-0.27%) |
Jun 12, 2023 | 44.21 | 44.65 | 43.94 | 44.59 | 1,131,585 | +0.18(+0.40%) |
Jun 09, 2023 | 44.61 | 44.83 | 43.89 | 44.42 | 1,667,295 | -0.45(-0.99%) |
Jun 08, 2023 | 45.17 | 45.47 | 44.55 | 44.86 | 1,710,551 | +0.34(+0.76%) |
Jun 07, 2023 | 45.69 | 46.26 | 44.51 | 44.53 | 1,276,991 | -1.12(-2.45%) |
Jun 06, 2023 | 45.35 | 45.65 | 45.18 | 45.64 | 1,046,295 | +0.29(+0.63%) |
Jun 05, 2023 | 44.68 | 45.61 | 44.57 | 45.36 | 1,444,952 | +0.45(+0.99%) |
Jun 02, 2023 | 45.84 | 46.01 | 44.45 | 44.91 | 2,160,991 | -0.87(-1.90%) |
Jun 01, 2023 | 44.97 | 46.55 | 44.97 | 45.78 | 1,967,517 | +0.98(+2.19%) |
May 31, 2023 | 43.89 | 45.06 | 43.72 | 44.80 | 2,221,827 | +1.11(+2.54%) |
May 30, 2023 | 44.21 | 44.35 | 43.51 | 43.69 | 1,555,592 | -0.51(-1.16%) |
May 26, 2023 | 44.46 | 44.51 | 43.73 | 44.21 | 1,272,196 | +0.37(+0.84%) |
May 25, 2023 | 44.24 | 44.32 | 43.69 | 43.84 | 1,649,838 | -0.66(-1.49%) |
May 24, 2023 | 45.78 | 45.78 | 44.42 | 44.51 | 1,994,481 | -1.17(-2.56%) |
May 23, 2023 | 46.65 | 46.93 | 45.62 | 45.67 | 2,239,631 | -1.64(-3.47%) |
May 22, 2023 | 47.37 | 47.61 | 47.13 | 47.32 | 825,487 | -0.29(-0.60%) |
May 19, 2023 | 47.49 | 48.15 | 46.84 | 47.60 | 1,574,945 | +0.23(+0.48%) |
May 18, 2023 | 47.72 | 47.88 | 46.51 | 47.38 | 1,912,016 | -1.24(-2.55%) |
May 17, 2023 | 48.83 | 48.83 | 47.85 | 48.61 | 1,969,512 | -0.38(-0.77%) |
May 16, 2023 | 49.82 | 50.05 | 48.31 | 48.99 | 1,823,887 | -1.14(-2.28%) |
May 15, 2023 | 49.88 | 50.32 | 49.70 | 50.13 | 891,847 | +0.43(+0.87%) |
May 12, 2023 | 49.37 | 50.05 | 49.14 | 49.70 | 1,286,192 | +0.13(+0.26%) |
May 11, 2023 | 50.35 | 50.68 | 49.51 | 49.57 | 2,256,049 | -1.59(-3.11%) |
May 10, 2023 | 51.29 | 51.39 | 50.34 | 51.16 | 1,187,895 | -0.09(-0.17%) |
May 09, 2023 | 51.11 | 51.90 | 51.03 | 51.25 | 1,357,873 | +0.08(+0.15%) |
May 08, 2023 | 51.39 | 51.67 | 50.76 | 51.17 | 1,477,866 | -0.25(-0.48%) |
May 05, 2023 | 49.77 | 51.81 | 49.48 | 51.42 | 2,470,761 | +0.67(+1.32%) |
May 04, 2023 | 50.39 | 51.86 | 50.34 | 50.75 | 3,348,678 | +0.73(+1.46%) |
May 03, 2023 | 50.19 | 50.58 | 49.60 | 50.02 | 1,572,591 | -0.33(-0.65%) |
May 02, 2023 | 48.29 | 50.36 | 48.18 | 50.34 | 2,457,278 | +2.07(+4.29%) |
May 01, 2023 | 49.65 | 49.77 | 48.24 | 48.27 | 1,859,118 | -0.47(-0.97%) |
Apr 28, 2023 | 49.06 | 49.26 | 48.16 | 48.74 | 3,266,434 | -0.51(-1.04%) |
Apr 27, 2023 | 47.84 | 49.35 | 47.58 | 49.26 | 2,145,826 | +1.13(+2.34%) |
Apr 26, 2023 | 49.36 | 49.52 | 47.85 | 48.13 | 1,586,553 | -0.78(-1.59%) |
Apr 25, 2023 | 48.65 | 49.03 | 48.08 | 48.91 | 1,920,384 | +0.19(+0.39%) |
Apr 24, 2023 | 48.56 | 48.93 | 47.98 | 48.72 | 1,350,928 | +0.25(+0.51%) |
Apr 21, 2023 | 48.34 | 48.78 | 47.97 | 48.48 | 1,543,588 | -0.26(-0.53%) |
Apr 20, 2023 | 48.48 | 49.24 | 48.27 | 48.73 | 1,808,998 | +0.19(+0.39%) |
Apr 19, 2023 | 48.36 | 49.18 | 48.18 | 48.55 | 1,898,153 | -0.83(-1.68%) |
Apr 18, 2023 | 49.26 | 50.19 | 49.01 | 49.37 | 1,946,143 | +0.30(+0.60%) |
Apr 17, 2023 | 49.84 | 49.97 | 48.87 | 49.08 | 1,924,576 | -1.15(-2.30%) |
Apr 14, 2023 | 50.54 | 51.22 | 49.55 | 50.23 | 2,506,100 | -1.32(-2.57%) |
Apr 13, 2023 | 50.87 | 52.08 | 50.75 | 51.56 | 2,885,545 | +1.44(+2.88%) |
Apr 12, 2023 | 49.72 | 50.16 | 49.07 | 50.12 | 2,792,660 | +1.20(+2.46%) |
Apr 11, 2023 | 48.52 | 49.31 | 48.37 | 48.91 | 1,895,649 | +0.78(+1.62%) |
Apr 10, 2023 | 48.28 | 48.42 | 47.79 | 48.13 | 1,605,198 | -0.80(-1.63%) |
Apr 06, 2023 | 48.73 | 49.11 | 48.30 | 48.93 | 5,294,625 | -0.15(-0.30%) |
Apr 05, 2023 | 49.90 | 50.00 | 48.48 | 49.08 | 2,392,596 | -0.30(-0.60%) |
Apr 04, 2023 | 48.42 | 49.40 | 48.03 | 49.37 | 2,776,898 | +0.81(+1.67%) |
Apr 03, 2023 | 47.58 | 48.84 | 47.12 | 48.57 | 2,808,224 | +1.03(+2.16%) |
Mar 31, 2023 | 47.48 | 47.88 | 47.17 | 47.54 | 2,135,771 | +0.01(+0.02%) |
Mar 30, 2023 | 47.83 | 47.87 | 47.12 | 47.53 | 2,194,717 | +0.03(+0.06%) |
Mar 29, 2023 | 46.95 | 47.84 | 46.91 | 47.50 | 2,066,626 | +0.00(+0.00%) |
Mar 28, 2023 | 46.69 | 47.64 | 46.20 | 47.50 | 2,310,533 | +1.13(+2.43%) |
Mar 27, 2023 | 45.26 | 46.65 | 45.11 | 46.37 | 1,919,022 | -0.07(-0.15%) |
Mar 24, 2023 | 46.40 | 46.77 | 45.91 | 46.44 | 2,511,189 | +0.48(+1.05%) |
Mar 23, 2023 | 45.51 | 46.64 | 45.30 | 45.96 | 2,762,726 | +0.78(+1.73%) |
Mar 22, 2023 | 44.45 | 45.87 | 44.23 | 45.18 | 2,691,392 | +0.86(+1.93%) |
Mar 21, 2023 | 44.46 | 44.83 | 43.88 | 44.32 | 2,163,725 | -1.01(-2.24%) |
Mar 20, 2023 | 45.06 | 45.90 | 44.92 | 45.34 | 3,378,716 | +0.77(+1.72%) |
Mar 17, 2023 | 43.28 | 44.99 | 42.93 | 44.57 | 7,500,698 | +1.89(+4.43%) |
Mar 16, 2023 | 43.35 | 43.44 | 41.70 | 42.68 | 3,304,576 | -0.59(-1.36%) |
Mar 15, 2023 | 43.94 | 44.11 | 42.41 | 43.27 | 3,628,940 | +0.08(+0.18%) |
Mar 14, 2023 | 42.57 | 43.32 | 42.13 | 43.19 | 3,170,048 | +0.62(+1.46%) |
Mar 13, 2023 | 41.37 | 42.78 | 41.13 | 42.57 | 5,079,271 | +2.75(+6.92%) |
Mar 10, 2023 | 38.88 | 41.13 | 38.80 | 39.82 | 3,577,382 | +1.39(+3.61%) |
Mar 09, 2023 | 38.44 | 38.98 | 38.22 | 38.43 | 2,403,425 | +0.33(+0.88%) |
Mar 08, 2023 | 38.48 | 38.73 | 37.78 | 38.10 | 2,764,817 | -0.15(-0.39%) |
Mar 07, 2023 | 40.16 | 40.33 | 38.05 | 38.24 | 3,285,527 | -2.34(-5.77%) |
Mar 06, 2023 | 40.82 | 41.16 | 40.34 | 40.59 | 1,624,319 | -0.63(-1.53%) |
Mar 03, 2023 | 41.42 | 41.42 | 40.82 | 41.21 | 1,796,577 | +0.28(+0.67%) |
Mar 02, 2023 | 40.54 | 41.01 | 40.45 | 40.94 | 2,093,224 | +0.00(+0.00%) |
Mar 01, 2023 | 41.33 | 41.75 | 40.90 | 40.94 | 2,854,335 | -0.04(-0.10%) |
Feb 28, 2023 | 40.49 | 41.40 | 40.13 | 40.98 | 3,215,123 | +0.47(+1.17%) |
Feb 27, 2023 | 39.86 | 40.60 | 39.83 | 40.51 | 1,744,541 | +0.69(+1.73%) |
Feb 24, 2023 | 39.51 | 39.84 | 39.33 | 39.82 | 2,126,850 | -0.31(-0.78%) |
Feb 23, 2023 | 40.34 | 40.48 | 39.84 | 40.13 | 2,055,189 | -0.23(-0.56%) |
Feb 22, 2023 | 40.85 | 40.94 | 39.59 | 40.36 | 4,203,520 | -0.90(-2.17%) |
Feb 21, 2023 | 41.41 | 41.76 | 40.91 | 41.25 | 2,255,717 | -0.34(-0.83%) |
Feb 17, 2023 | 41.02 | 41.79 | 40.66 | 41.60 | 2,019,839 | -0.09(-0.21%) |
Feb 16, 2023 | 41.36 | 42.00 | 40.64 | 41.69 | 2,212,656 | -0.04(-0.09%) |
Feb 15, 2023 | 41.46 | 41.75 | 41.06 | 41.73 | 2,520,158 | -0.76(-1.78%) |
Feb 14, 2023 | 42.08 | 42.66 | 41.59 | 42.48 | 1,833,155 | +0.15(+0.35%) |
Feb 13, 2023 | 42.20 | 42.55 | 41.95 | 42.34 | 1,437,420 | -0.07(-0.16%) |
Feb 10, 2023 | 42.36 | 42.76 | 42.04 | 42.41 | 1,322,993 | -0.11(-0.25%) |
Feb 09, 2023 | 43.47 | 43.74 | 42.19 | 42.51 | 1,845,705 | -0.44(-1.03%) |
Feb 08, 2023 | 43.35 | 43.54 | 42.88 | 42.96 | 1,222,673 | -0.37(-0.86%) |
Feb 07, 2023 | 43.00 | 43.78 | 42.71 | 43.33 | 1,875,013 | +0.35(+0.82%) |
Feb 06, 2023 | 42.94 | 43.42 | 42.80 | 42.98 | 2,513,257 | -0.30(-0.68%) |
Feb 03, 2023 | 43.05 | 43.58 | 42.60 | 43.27 | 3,672,024 | -0.76(-1.72%) |
Feb 02, 2023 | 45.02 | 45.23 | 43.85 | 44.03 | 2,983,969 | -1.02(-2.27%) |
Feb 01, 2023 | 44.78 | 45.47 | 44.18 | 45.05 | 2,580,337 | +0.05(+0.11%) |
Jan 31, 2023 | 44.11 | 45.08 | 43.98 | 45.00 | 1,818,680 | +0.59(+1.33%) |
Jan 30, 2023 | 44.92 | 44.99 | 44.40 | 44.41 | 1,236,453 | -0.51(-1.14%) |
Jan 27, 2023 | 44.81 | 45.10 | 44.32 | 44.92 | 1,804,806 | -0.30(-0.67%) |
Jan 26, 2023 | 45.53 | 45.67 | 44.91 | 45.23 | 2,179,917 | -0.48(-1.05%) |
Jan 25, 2023 | 44.78 | 45.78 | 44.68 | 45.71 | 3,433,043 | +0.73(+1.62%) |
Jan 24, 2023 | 40.66 | 45.05 | 40.66 | 44.98 | 1,812,832 | +0.32(+0.73%) |
Jan 23, 2023 | 43.82 | 44.73 | 43.74 | 44.66 | 2,302,277 | +0.17(+0.38%) |
Jan 20, 2023 | 43.80 | 44.51 | 43.63 | 44.49 | 2,605,763 | +0.26(+0.58%) |
Jan 19, 2023 | 43.35 | 44.39 | 43.30 | 44.24 | 2,257,455 | +0.94(+2.18%) |
Jan 18, 2023 | 43.78 | 44.07 | 43.23 | 43.29 | 1,769,772 | -0.07(-0.16%) |
Jan 17, 2023 | 43.31 | 43.66 | 43.15 | 43.36 | 2,118,618 | -0.45(-1.03%) |
Jan 13, 2023 | 43.29 | 44.04 | 43.28 | 43.81 | 2,247,824 | +0.47(+1.09%) |
Jan 12, 2023 | 43.19 | 43.49 | 42.34 | 43.34 | 2,406,994 | +0.78(+1.83%) |
Jan 11, 2023 | 42.96 | 43.15 | 42.03 | 42.56 | 1,906,370 | -0.20(-0.46%) |
Jan 10, 2023 | 42.31 | 42.85 | 42.17 | 42.76 | 2,269,772 | +0.57(+1.35%) |
Jan 09, 2023 | 42.89 | 43.05 | 42.19 | 42.19 | 2,339,110 | -0.41(-0.97%) |
Jan 06, 2023 | 41.93 | 42.83 | 41.43 | 42.60 | 3,667,589 | +1.31(+3.17%) |
Jan 05, 2023 | 40.51 | 41.33 | 40.32 | 41.29 | 2,311,247 | +0.02(+0.05%) |
Jan 04, 2023 | 40.63 | 41.75 | 40.59 | 41.27 | 3,947,664 | +1.36(+3.40%) |
Jan 03, 2023 | 39.26 | 40.12 | 38.99 | 39.92 | 2,215,157 | +1.47(+3.81%) |
Dec 30, 2022 | 39.11 | 39.17 | 38.18 | 38.45 | 1,834,384 | -0.59(-1.51%) |
Dec 29, 2022 | 39.36 | 39.66 | 38.97 | 39.04 | 1,457,790 | -0.09(-0.23%) |
Dec 28, 2022 | 40.13 | 40.26 | 39.08 | 39.13 | 1,833,360 | -1.37(-3.38%) |
Dec 27, 2022 | 39.77 | 40.80 | 39.54 | 40.50 | 2,684,433 | +0.96(+2.44%) |
Dec 23, 2022 | 39.17 | 39.78 | 38.84 | 39.53 | 1,215,285 | +0.37(+0.95%) |
Dec 22, 2022 | 38.94 | 39.19 | 38.49 | 39.16 | 1,564,919 | -0.24(-0.60%) |
Dec 21, 2022 | 39.64 | 39.87 | 39.33 | 39.39 | 2,047,376 | +0.03(+0.07%) |
Dec 20, 2022 | 38.39 | 39.55 | 38.38 | 39.37 | 2,601,563 | +1.67(+4.44%) |
Dec 19, 2022 | 38.33 | 38.56 | 37.49 | 37.69 | 1,838,683 | -0.65(-1.69%) |
Dec 16, 2022 | 37.85 | 38.67 | 37.54 | 38.34 | 3,992,418 | +0.53(+1.41%) |
Dec 15, 2022 | 38.09 | 38.43 | 37.78 | 37.81 | 2,419,826 | -1.21(-3.10%) |
Dec 14, 2022 | 39.27 | 39.69 | 38.70 | 39.02 | 3,106,540 | -0.18(-0.45%) |
Dec 13, 2022 | 39.86 | 40.16 | 38.59 | 39.20 | 2,676,087 | +0.73(+1.89%) |
Dec 12, 2022 | 37.99 | 38.58 | 37.87 | 38.47 | 1,929,105 | +0.11(+0.28%) |
Dec 09, 2022 | 39.17 | 39.69 | 38.34 | 38.36 | 1,914,683 | -0.52(-1.34%) |
Dec 08, 2022 | 39.22 | 39.34 | 38.50 | 38.88 | 2,233,661 | +0.10(+0.25%) |
Dec 07, 2022 | 38.46 | 39.25 | 38.46 | 38.78 | 2,210,793 | +0.60(+1.57%) |
Dec 06, 2022 | 38.58 | 38.97 | 38.15 | 38.18 | 2,066,041 | -0.07(-0.18%) |
Dec 05, 2022 | 38.78 | 38.81 | 37.84 | 38.25 | 2,665,787 | -0.76(-1.94%) |
Dec 02, 2022 | 38.72 | 39.27 | 38.49 | 39.01 | 2,158,363 | -0.46(-1.17%) |
Dec 01, 2022 | 39.16 | 39.82 | 38.85 | 39.47 | 2,924,192 | +1.07(+2.79%) |
Nov 30, 2022 | 37.73 | 38.50 | 37.16 | 38.40 | 3,028,381 | +1.25(+3.36%) |
Nov 29, 2022 | 37.09 | 37.36 | 36.70 | 37.15 | 1,431,927 | +0.39(+1.07%) |
Nov 28, 2022 | 37.53 | 37.80 | 36.67 | 36.76 | 1,743,076 | -1.08(-2.86%) |
Nov 25, 2022 | 37.91 | 38.14 | 37.60 | 37.84 | 1,018,230 | -0.13(-0.34%) |
Nov 23, 2022 | 37.56 | 38.15 | 37.33 | 37.97 | 1,617,141 | +0.38(+1.02%) |
Nov 22, 2022 | 36.68 | 37.58 | 36.53 | 37.58 | 2,149,665 | +1.24(+3.41%) |
Nov 21, 2022 | 36.12 | 36.47 | 35.90 | 36.34 | 1,219,844 | -0.07(-0.19%) |
Nov 18, 2022 | 35.95 | 36.44 | 35.64 | 36.41 | 1,437,669 | +0.64(+1.79%) |
Nov 17, 2022 | 35.63 | 36.03 | 35.41 | 35.77 | 2,060,777 | -0.69(-1.88%) |
Nov 16, 2022 | 36.64 | 36.76 | 36.29 | 36.46 | 1,612,421 | -0.20(-0.53%) |
Nov 15, 2022 | 37.35 | 37.48 | 36.34 | 36.66 | 2,771,988 | -0.33(-0.90%) |
Nov 14, 2022 | 36.80 | 37.41 | 36.80 | 36.99 | 1,890,634 | -0.24(-0.63%) |
Nov 11, 2022 | 37.30 | 37.58 | 36.81 | 37.22 | 2,608,174 | +0.04(+0.11%) |
Nov 10, 2022 | 36.69 | 37.34 | 36.09 | 37.18 | 3,733,062 | +2.21(+6.33%) |
Nov 09, 2022 | 35.05 | 35.33 | 34.55 | 34.97 | 2,825,948 | -0.08(-0.22%) |
Nov 08, 2022 | 33.54 | 35.90 | 33.42 | 35.05 | 3,647,131 | +1.52(+4.53%) |
Nov 07, 2022 | 33.74 | 33.98 | 33.04 | 33.53 | 2,140,753 | -0.08(-0.23%) |
Nov 04, 2022 | 31.62 | 33.73 | 31.59 | 33.61 | 4,347,680 | +3.56(+11.84%) |
Nov 03, 2022 | 30.29 | 30.47 | 29.74 | 30.05 | 3,585,166 | -0.66(-2.14%) |
Nov 02, 2022 | 32.37 | 30.57 | 30.71 | 3,938,052 | -1.63(-5.03%) | |
Nov 01, 2022 | 32.89 | 33.15 | 32.15 | 32.33 | 2,963,568 | +0.30(+0.95%) |
Oct 31, 2022 | 32.32 | 32.60 | 32.02 | 32.03 | 2,329,444 | -0.69(-2.10%) |
Oct 28, 2022 | 32.69 | 32.85 | 32.01 | 32.72 | 1,911,925 | -0.32(-0.98%) |
Oct 27, 2022 | 33.07 | 33.43 | 32.80 | 33.04 | 1,926,107 | -0.08(-0.24%) |
Oct 26, 2022 | 32.80 | 33.73 | 32.65 | 33.12 | 2,977,517 | +0.76(+2.36%) |
Oct 25, 2022 | 31.99 | 32.65 | 31.97 | 32.35 | 2,246,770 | +0.34(+1.07%) |
Oct 24, 2022 | 31.60 | 32.10 | 31.26 | 32.01 | 2,463,601 | -0.02(-0.06%) |
Oct 21, 2022 | 30.75 | 32.10 | 30.69 | 32.03 | 3,462,268 | +1.35(+4.41%) |
Oct 20, 2022 | 30.41 | 31.39 | 30.10 | 30.68 | 2,342,972 | +0.23(+0.74%) |
Oct 19, 2022 | 30.79 | 30.79 | 29.91 | 30.45 | 2,897,172 | -0.75(-2.42%) |
Oct 18, 2022 | 31.13 | 31.46 | 30.73 | 31.21 | 2,362,619 | +0.49(+1.59%) |
Oct 17, 2022 | 30.91 | 31.32 | 30.58 | 30.72 | 2,097,040 | +0.64(+2.12%) |
Oct 14, 2022 | 31.09 | 31.10 | 29.90 | 30.08 | 2,758,055 | -1.21(-3.88%) |
Oct 13, 2022 | 30.37 | 31.34 | 29.16 | 31.30 | 3,124,781 | -0.08(-0.25%) |
Oct 12, 2022 | 31.01 | 31.54 | 30.84 | 31.37 | 2,028,774 | +0.29(+0.95%) |
Oct 11, 2022 | 31.17 | 31.99 | 30.97 | 31.08 | 2,062,149 | -0.13(-0.41%) |
Oct 10, 2022 | 31.35 | 32.09 | 31.00 | 31.21 | 2,054,914 | -0.41(-1.30%) |
Oct 07, 2022 | 33.17 | 33.40 | 31.59 | 31.62 | 3,155,013 | -2.14(-6.33%) |
Oct 06, 2022 | 33.15 | 33.92 | 33.12 | 33.76 | 2,578,208 | +0.32(+0.97%) |
Oct 05, 2022 | 33.36 | 33.44 | 32.57 | 33.43 | 2,709,721 | -0.67(-1.95%) |
Oct 04, 2022 | 33.50 | 34.58 | 33.17 | 34.10 | 5,860,789 | +1.15(+3.48%) |
Oct 03, 2022 | 32.35 | 33.15 | 32.16 | 32.95 | 3,370,688 | +1.24(+3.92%) |
Sep 30, 2022 | 31.02 | 32.44 | 31.00 | 31.71 | 3,179,420 | +0.62(+1.99%) |
Sep 29, 2022 | 30.59 | 31.18 | 30.28 | 31.09 | 3,415,712 | +0.37(+1.21%) |
Sep 28, 2022 | 29.46 | 30.74 | 29.45 | 30.72 | 3,146,943 | +1.79(+6.20%) |
Sep 27, 2022 | 28.88 | 29.51 | 28.88 | 28.92 | 2,276,965 | +0.43(+1.51%) |
Sep 26, 2022 | 29.27 | 29.64 | 28.04 | 28.49 | 3,930,275 | -0.94(-3.20%) |
Sep 23, 2022 | 29.98 | 30.10 | 28.88 | 29.43 | 4,517,680 | -1.35(-4.39%) |
Sep 22, 2022 | 31.18 | 31.72 | 30.66 | 30.79 | 1,993,093 | -0.25(-0.82%) |
Sep 21, 2022 | 31.21 | 31.88 | 30.51 | 31.04 | 3,353,290 | -0.04(-0.13%) |
Sep 20, 2022 | 31.23 | 31.29 | 30.64 | 31.08 | 1,997,485 | -0.71(-2.22%) |
Sep 19, 2022 | 30.97 | 31.81 | 30.88 | 31.79 | 2,179,162 | +0.33(+1.06%) |
Sep 16, 2022 | 30.55 | 31.86 | 30.45 | 31.45 | 3,421,644 | +0.41(+1.33%) |
Sep 15, 2022 | 31.64 | 32.05 | 30.60 | 31.04 | 3,078,601 | -0.96(-3.00%) |
Sep 14, 2022 | 32.10 | 32.56 | 31.86 | 32.00 | 1,466,785 | +0.09(+0.28%) |
Sep 13, 2022 | 32.05 | 32.87 | 31.82 | 31.91 | 2,254,070 | -1.14(-3.44%) |
Sep 12, 2022 | 33.17 | 33.40 | 32.76 | 33.05 | 3,440,191 | +0.67(+2.06%) |
Sep 09, 2022 | 32.16 | 32.49 | 31.91 | 32.38 | 2,165,407 | +0.63(+1.97%) |
Sep 08, 2022 | 31.13 | 31.85 | 31.00 | 31.76 | 2,355,263 | +0.37(+1.19%) |
Sep 07, 2022 | 30.18 | 31.69 | 30.08 | 31.38 | 3,015,408 | +1.16(+3.82%) |
Sep 06, 2022 | 30.66 | 31.06 | 30.07 | 30.23 | 2,658,639 | -0.29(-0.96%) |
Sep 02, 2022 | 29.75 | 30.97 | 29.56 | 30.52 | 4,299,489 | +1.36(+4.67%) |
Sep 01, 2022 | 29.40 | 29.68 | 29.06 | 29.16 | 3,558,165 | -0.73(-2.43%) |
Aug 31, 2022 | 29.97 | 30.47 | 29.78 | 29.89 | 3,282,816 | -0.34(-1.13%) |
Aug 30, 2022 | 30.80 | 30.81 | 30.01 | 30.23 | 2,517,185 | -0.49(-1.59%) |
Aug 29, 2022 | 30.74 | 31.28 | 30.58 | 30.72 | 1,824,556 | -0.30(-0.98%) |
Aug 26, 2022 | 32.23 | 32.41 | 30.74 | 31.02 | 2,264,415 | -1.19(-3.68%) |
Aug 25, 2022 | 32.40 | 32.40 | 31.65 | 32.21 | 1,852,842 | +0.20(+0.61%) |
Aug 24, 2022 | 31.65 | 32.04 | 31.33 | 32.01 | 1,731,422 | +0.29(+0.92%) |
Aug 23, 2022 | 31.49 | 32.39 | 31.42 | 31.72 | 3,157,235 | +0.39(+1.25%) |
Aug 22, 2022 | 30.74 | 31.34 | 30.68 | 31.33 | 2,626,150 | +0.17(+0.53%) |
Aug 19, 2022 | 31.53 | 31.62 | 30.90 | 31.16 | 2,478,645 | -0.60(-1.90%) |
Aug 18, 2022 | 31.82 | 32.21 | 31.48 | 31.77 | 2,388,040 | -0.01(-0.03%) |
Aug 17, 2022 | 32.67 | 32.85 | 31.54 | 31.78 | 5,524,199 | -1.22(-3.69%) |
Aug 16, 2022 | 32.94 | 33.26 | 32.46 | 33.00 | 1,833,960 | -0.10(-0.29%) |
Aug 15, 2022 | 32.60 | 33.31 | 32.48 | 33.09 | 3,305,422 | -0.16(-0.47%) |
Aug 12, 2022 | 32.68 | 33.42 | 31.57 | 33.25 | 5,654,875 | +0.43(+1.31%) |
Aug 11, 2022 | 33.99 | 34.09 | 32.75 | 32.82 | 2,759,603 | -0.99(-2.94%) |
Aug 10, 2022 | 33.56 | 34.18 | 33.24 | 33.82 | 2,542,398 | +0.53(+1.58%) |
Aug 09, 2022 | 33.65 | 33.74 | 32.83 | 33.29 | 1,637,252 | -0.16(-0.47%) |
Aug 08, 2022 | 33.50 | 33.87 | 33.39 | 33.45 | 2,243,887 | +0.55(+1.66%) |
Aug 05, 2022 | 32.11 | 32.91 | 31.53 | 32.90 | 1,795,401 | -0.03(-0.09%) |
Aug 04, 2022 | 32.26 | 33.41 | 32.14 | 32.93 | 2,367,091 | +0.98(+3.05%) |
Aug 03, 2022 | 32.97 | 33.02 | 31.63 | 31.95 | 3,367,971 | -0.83(-2.53%) |
Aug 02, 2022 | 33.63 | 33.88 | 32.76 | 32.78 | 2,432,194 | -0.62(-1.87%) |
Aug 01, 2022 | 33.57 | 33.79 | 33.04 | 33.41 | 1,789,403 | -0.05(-0.15%) |
Jul 29, 2022 | 32.77 | 33.59 | 32.11 | 33.45 | 3,457,109 | +0.94(+2.88%) |
Jul 28, 2022 | 32.86 | 33.22 | 31.97 | 32.52 | 3,533,870 | +0.46(+1.43%) |
Jul 27, 2022 | 31.70 | 32.28 | 31.32 | 32.06 | 2,711,215 | +0.41(+1.29%) |
Jul 26, 2022 | 31.08 | 31.68 | 31.02 | 31.65 | 2,520,653 | +0.61(+1.98%) |
Jul 25, 2022 | 31.70 | 31.89 | 30.78 | 31.04 | 3,089,243 | -0.66(-2.09%) |
Jul 22, 2022 | 32.22 | 32.91 | 31.46 | 31.70 | 3,022,693 | -0.20(-0.64%) |
Jul 21, 2022 | 31.56 | 32.29 | 31.44 | 31.90 | 3,673,027 | +0.40(+1.27%) |
Jul 20, 2022 | 33.28 | 33.28 | 31.47 | 31.50 | 3,251,331 | -1.65(-4.97%) |
Jul 19, 2022 | 33.08 | 33.55 | 32.90 | 33.15 | 2,304,067 | +0.12(+0.35%) |
Jul 18, 2022 | 33.51 | 33.84 | 33.00 | 33.04 | 2,055,453 | +0.07(+0.21%) |
Jul 15, 2022 | 33.48 | 33.52 | 32.62 | 32.97 | 2,347,936 | -0.24(-0.73%) |
Jul 14, 2022 | 32.92 | 33.46 | 32.11 | 33.21 | 3,233,300 | -0.98(-2.85%) |
Jul 13, 2022 | 33.50 | 35.07 | 33.41 | 34.19 | 3,092,225 | +0.37(+1.10%) |
Jul 12, 2022 | 33.74 | 34.22 | 33.05 | 33.82 | 2,965,516 | -0.10(-0.29%) |
Jul 11, 2022 | 34.00 | 34.48 | 33.88 | 33.91 | 1,596,310 | -0.41(-1.19%) |
Jul 08, 2022 | 34.40 | 34.95 | 33.93 | 34.32 | 1,626,067 | -0.11(-0.31%) |
Jul 07, 2022 | 34.33 | 34.78 | 33.85 | 34.43 | 3,709,119 | +0.41(+1.20%) |
Jul 06, 2022 | 34.32 | 34.78 | 33.03 | 34.02 | 4,481,028 | -0.14(-0.40%) |
Jul 05, 2022 | 35.69 | 35.90 | 33.65 | 34.16 | 4,341,104 | -2.00(-5.53%) |