Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 45.59 | 46.16 | 45.43 | 45.92 | 1,545,315 | +0.29(+0.63%) |
Jul 28, 2023 | 45.97 | 46.05 | 45.45 | 45.63 | 1,779,237 | +0.43(+0.96%) |
Jul 27, 2023 | 46.15 | 46.18 | 45.08 | 45.20 | 1,720,525 | -0.62(-1.36%) |
Jul 26, 2023 | 45.20 | 45.94 | 45.20 | 45.82 | 1,096,890 | +0.39(+0.87%) |
Jul 25, 2023 | 45.37 | 45.71 | 45.24 | 45.42 | 1,334,301 | -0.15(-0.33%) |
Jul 24, 2023 | 45.53 | 45.82 | 45.38 | 45.57 | 1,749,861 | +0.01(+0.02%) |
Jul 21, 2023 | 46.20 | 46.21 | 45.32 | 45.56 | 1,893,171 | +0.00(+0.00%) |
Jul 20, 2023 | 45.28 | 45.62 | 45.02 | 45.56 | 1,569,821 | +0.21(+0.46%) |
Jul 19, 2023 | 45.33 | 45.43 | 45.02 | 45.35 | 1,494,246 | +0.28(+0.61%) |
Jul 18, 2023 | 44.91 | 45.56 | 44.71 | 45.08 | 1,762,837 | +0.25(+0.55%) |
Jul 17, 2023 | 44.78 | 45.06 | 44.58 | 44.83 | 1,959,171 | -0.22(-0.48%) |
Jul 14, 2023 | 46.17 | 46.27 | 44.99 | 45.05 | 2,648,605 | -1.31(-2.83%) |
Jul 13, 2023 | 46.02 | 46.46 | 45.63 | 46.36 | 2,770,462 | +0.54(+1.19%) |
Jul 12, 2023 | 45.68 | 45.95 | 45.44 | 45.82 | 2,071,556 | +0.82(+1.82%) |
Jul 11, 2023 | 44.19 | 45.26 | 44.19 | 45.00 | 2,323,478 | +0.75(+1.70%) |
Jul 10, 2023 | 44.27 | 44.81 | 44.14 | 44.25 | 2,527,134 | -0.14(-0.31%) |
Jul 07, 2023 | 44.41 | 44.96 | 44.24 | 44.39 | 3,441,426 | +0.06(+0.13%) |
Jul 06, 2023 | 43.47 | 44.44 | 42.77 | 44.33 | 5,978,484 | +1.69(+3.96%) |
Jul 05, 2023 | 43.81 | 44.28 | 42.58 | 42.64 | 4,381,567 | -0.75(-1.74%) |
Jul 03, 2023 | 42.42 | 43.50 | 42.42 | 43.39 | 2,150,837 | +0.88(+2.07%) |
Jun 30, 2023 | 42.27 | 42.81 | 41.91 | 42.52 | 2,879,414 | +0.63(+1.49%) |
Jun 29, 2023 | 41.51 | 42.01 | 41.39 | 41.89 | 3,202,271 | +0.42(+1.01%) |
Jun 28, 2023 | 40.32 | 41.52 | 40.13 | 41.47 | 3,679,972 | +1.18(+2.93%) |
Jun 27, 2023 | 39.52 | 40.31 | 39.22 | 40.29 | 2,306,923 | +0.96(+2.45%) |
Jun 26, 2023 | 39.48 | 39.75 | 39.26 | 39.33 | 2,186,012 | +0.01(+0.02%) |
Jun 23, 2023 | 39.31 | 39.56 | 38.76 | 39.32 | 3,009,067 | -0.59(-1.48%) |
Jun 22, 2023 | 40.04 | 40.44 | 39.79 | 39.91 | 3,381,546 | -0.35(-0.86%) |
Jun 21, 2023 | 40.29 | 40.87 | 39.92 | 40.26 | 2,460,948 | -0.07(-0.17%) |
Jun 20, 2023 | 41.76 | 41.89 | 40.02 | 40.32 | 4,185,617 | -1.92(-4.55%) |
Jun 16, 2023 | 42.25 | 42.37 | 41.59 | 42.25 | 5,447,357 | +0.28(+0.66%) |
Jun 15, 2023 | 41.38 | 42.06 | 41.24 | 41.97 | 2,610,301 | +2.97(+7.62%) |
May 08, 2023 | 38.85 | 39.04 | 38.46 | 38.99 | 2,426,315 | +0.36(+0.94%) |
May 05, 2023 | 37.79 | 39.07 | 37.61 | 38.63 | 4,324,118 | +1.57(+4.23%) |
May 04, 2023 | 38.56 | 38.74 | 36.39 | 37.06 | 8,555,778 | -3.17(-7.88%) |
May 03, 2023 | 40.75 | 41.25 | 40.22 | 40.23 | 2,932,618 | -0.73(-1.78%) |
May 02, 2023 | 41.18 | 41.18 | 40.17 | 40.96 | 2,616,028 | -0.44(-1.07%) |
May 01, 2023 | 41.84 | 42.35 | 41.38 | 41.40 | 1,900,826 | -0.28(-0.66%) |
Apr 28, 2023 | 41.08 | 41.82 | 40.98 | 41.68 | 1,886,097 | +0.42(+1.03%) |
Apr 27, 2023 | 41.72 | 41.77 | 40.42 | 41.26 | 2,478,433 | -0.48(-1.14%) |
Apr 26, 2023 | 41.70 | 42.14 | 41.66 | 41.73 | 2,294,634 | -0.14(-0.33%) |
Apr 25, 2023 | 42.36 | 42.36 | 41.78 | 41.87 | 2,743,394 | -0.70(-1.65%) |
Apr 24, 2023 | 42.43 | 42.83 | 42.42 | 42.57 | 1,655,316 | +0.16(+0.37%) |
Apr 21, 2023 | 42.15 | 42.42 | 41.86 | 42.42 | 1,969,729 | +0.10(+0.22%) |
Apr 20, 2023 | 41.26 | 42.43 | 41.06 | 42.32 | 2,677,867 | +0.05(+0.12%) |
Apr 19, 2023 | 41.78 | 42.29 | 41.69 | 42.27 | 1,624,617 | +0.29(+0.68%) |
Apr 18, 2023 | 42.19 | 42.38 | 41.88 | 41.98 | 1,820,203 | +0.09(+0.21%) |
Apr 17, 2023 | 42.05 | 42.20 | 41.36 | 41.90 | 1,375,612 | -0.30(-0.72%) |
Apr 14, 2023 | 41.90 | 42.71 | 41.88 | 42.20 | 2,297,345 | +0.53(+1.27%) |
Apr 13, 2023 | 41.79 | 42.01 | 41.47 | 41.67 | 2,062,813 | +0.04(+0.10%) |
Apr 12, 2023 | 41.73 | 42.12 | 41.53 | 41.63 | 2,126,784 | +0.32(+0.78%) |
Apr 11, 2023 | 40.95 | 41.64 | 40.63 | 41.31 | 2,462,591 | +0.68(+1.66%) |
Apr 10, 2023 | 39.82 | 40.64 | 39.68 | 40.63 | 1,601,247 | +0.74(+1.87%) |
Apr 06, 2023 | 40.14 | 40.18 | 39.64 | 39.89 | 2,357,055 | -0.29(-0.73%) |
Apr 05, 2023 | 40.83 | 40.83 | 39.93 | 40.18 | 2,353,407 | -0.89(-2.17%) |
Apr 04, 2023 | 42.16 | 42.36 | 40.87 | 41.07 | 2,819,365 | -1.10(-2.61%) |
Apr 03, 2023 | 42.37 | 42.95 | 41.98 | 42.17 | 2,001,375 | -0.36(-0.83%) |
Mar 31, 2023 | 42.01 | 42.60 | 41.98 | 42.53 | 1,609,406 | +0.78(+1.87%) |
Mar 30, 2023 | 42.05 | 42.21 | 41.66 | 41.75 | 1,841,906 | +0.06(+0.15%) |
Mar 29, 2023 | 41.63 | 41.85 | 41.30 | 41.69 | 1,957,114 | +0.41(+0.99%) |
Mar 28, 2023 | 41.13 | 41.50 | 40.88 | 41.28 | 2,279,422 | +0.21(+0.51%) |
Mar 27, 2023 | 41.46 | 41.61 | 40.67 | 41.07 | 2,270,801 | +0.04(+0.11%) |
Mar 24, 2023 | 39.91 | 41.13 | 39.70 | 41.03 | 2,681,405 | +0.66(+1.63%) |
Mar 23, 2023 | 40.68 | 41.20 | 39.97 | 40.37 | 2,018,699 | -0.01(-0.02%) |
Mar 22, 2023 | 41.02 | 41.30 | 40.35 | 40.38 | 1,850,208 | -0.50(-1.23%) |
Mar 21, 2023 | 40.73 | 41.30 | 40.42 | 40.88 | 2,147,349 | +1.02(+2.56%) |
Mar 20, 2023 | 39.72 | 40.44 | 39.58 | 39.86 | 2,607,148 | +0.25(+0.63%) |
Mar 17, 2023 | 40.28 | 40.31 | 39.26 | 39.61 | 3,930,858 | -1.04(-2.56%) |
Mar 16, 2023 | 39.39 | 40.72 | 39.23 | 40.65 | 2,811,842 | +0.89(+2.24%) |
Mar 15, 2023 | 39.96 | 40.09 | 39.02 | 39.76 | 2,774,615 | -1.47(-3.57%) |
Mar 14, 2023 | 40.86 | 41.64 | 40.57 | 41.23 | 3,414,255 | +1.08(+2.70%) |
Mar 13, 2023 | 40.55 | 40.67 | 39.79 | 40.15 | 3,338,378 | -1.37(-3.30%) |
Mar 10, 2023 | 42.34 | 42.84 | 41.19 | 41.51 | 2,049,046 | -0.90(-2.12%) |
Mar 09, 2023 | 43.39 | 43.58 | 42.39 | 42.42 | 2,177,258 | -0.94(-2.18%) |
Mar 08, 2023 | 43.40 | 43.78 | 43.08 | 43.36 | 1,468,929 | +0.08(+0.18%) |
Mar 07, 2023 | 43.39 | 43.79 | 43.03 | 43.28 | 1,928,414 | -0.25(-0.58%) |
Mar 06, 2023 | 44.16 | 44.19 | 43.39 | 43.53 | 2,432,765 | -0.47(-1.06%) |
Mar 03, 2023 | 44.21 | 44.29 | 43.78 | 44.00 | 1,921,355 | +0.10(+0.22%) |
Mar 02, 2023 | 43.53 | 43.91 | 43.06 | 43.91 | 2,274,372 | +0.04(+0.10%) |
Mar 01, 2023 | 43.55 | 44.14 | 43.20 | 43.86 | 1,758,333 | +0.32(+0.74%) |
Feb 28, 2023 | 43.43 | 43.78 | 43.27 | 43.54 | 2,363,304 | +0.25(+0.58%) |
Feb 27, 2023 | 43.34 | 43.67 | 43.06 | 43.29 | 1,946,745 | +0.33(+0.76%) |
Feb 24, 2023 | 42.24 | 43.13 | 42.19 | 42.96 | 2,589,263 | +0.01(+0.02%) |
Feb 23, 2023 | 43.30 | 43.39 | 42.69 | 42.95 | 2,587,436 | +0.03(+0.06%) |
Feb 22, 2023 | 42.75 | 43.17 | 42.35 | 42.93 | 2,587,718 | +0.35(+0.83%) |
Feb 21, 2023 | 43.36 | 43.77 | 42.45 | 42.57 | 3,140,225 | -0.95(-2.18%) |
Feb 17, 2023 | 43.22 | 43.53 | 42.72 | 43.52 | 3,327,375 | +0.10(+0.22%) |
Feb 16, 2023 | 42.05 | 43.54 | 41.81 | 43.43 | 3,108,545 | +0.81(+1.90%) |
Feb 15, 2023 | 42.71 | 42.96 | 42.38 | 42.62 | 1,774,160 | -0.27(-0.62%) |
Feb 14, 2023 | 42.82 | 43.20 | 42.27 | 42.88 | 2,356,945 | -0.15(-0.34%) |
Feb 13, 2023 | 41.68 | 43.11 | 41.61 | 43.03 | 3,189,050 | +1.33(+3.19%) |
Feb 10, 2023 | 40.96 | 41.86 | 40.92 | 41.70 | 4,646,603 | +0.32(+0.77%) |
Feb 09, 2023 | 41.58 | 43.83 | 41.04 | 41.38 | 7,387,076 | +1.14(+2.83%) |
Feb 08, 2023 | 40.27 | 40.72 | 39.98 | 40.24 | 2,304,185 | -0.59(-1.44%) |
Feb 07, 2023 | 40.34 | 41.10 | 40.23 | 40.83 | 3,074,578 | +0.29(+0.72%) |
Feb 06, 2023 | 40.87 | 40.87 | 40.08 | 40.54 | 2,475,530 | -0.55(-1.34%) |
Feb 03, 2023 | 41.00 | 41.69 | 40.87 | 41.09 | 2,505,215 | -0.52(-1.24%) |
Feb 02, 2023 | 41.67 | 42.30 | 41.43 | 41.61 | 2,061,071 | -0.06(-0.14%) |
Feb 01, 2023 | 40.80 | 41.87 | 40.74 | 41.67 | 2,309,028 | +0.86(+2.11%) |
Jan 31, 2023 | 40.11 | 40.90 | 40.03 | 40.80 | 2,390,143 | +0.97(+2.43%) |
Jan 30, 2023 | 39.05 | 40.16 | 39.05 | 39.84 | 2,071,184 | +0.16(+0.41%) |
Jan 27, 2023 | 39.90 | 40.15 | 39.57 | 39.67 | 2,358,944 | +0.56(+1.43%) |
Jan 26, 2023 | 39.07 | 39.23 | 38.65 | 39.11 | 1,306,163 | +0.41(+1.05%) |
Jan 25, 2023 | 38.34 | 38.77 | 38.24 | 38.71 | 1,290,471 | +0.28(+0.74%) |
Jan 24, 2023 | 38.04 | 38.71 | 37.75 | 38.42 | 1,942,944 | -0.13(-0.34%) |
Jan 23, 2023 | 38.41 | 38.68 | 38.27 | 38.55 | 1,260,098 | +0.23(+0.61%) |
Jan 20, 2023 | 37.90 | 38.39 | 37.71 | 38.32 | 1,664,407 | +0.60(+1.60%) |
Jan 19, 2023 | 37.37 | 37.80 | 37.05 | 37.71 | 2,019,908 | -0.13(-0.34%) |
Jan 18, 2023 | 38.60 | 38.68 | 37.63 | 37.84 | 1,947,741 | -0.35(-0.90%) |
Jan 17, 2023 | 38.40 | 38.75 | 38.19 | 38.19 | 2,131,593 | -0.20(-0.52%) |
Jan 13, 2023 | 37.97 | 38.41 | 37.81 | 38.39 | 1,469,236 | -0.11(-0.29%) |
Jan 12, 2023 | 37.95 | 38.72 | 37.81 | 38.50 | 2,114,887 | +0.91(+2.41%) |
Jan 11, 2023 | 37.20 | 37.67 | 37.08 | 37.59 | 2,318,402 | +0.42(+1.14%) |
Jan 10, 2023 | 36.63 | 37.21 | 36.49 | 37.17 | 1,757,452 | +0.72(+1.96%) |
Jan 09, 2023 | 37.11 | 37.23 | 36.38 | 36.45 | 2,748,094 | -0.79(-2.11%) |
Jan 06, 2023 | 36.50 | 37.43 | 36.37 | 37.24 | 1,641,689 | +0.99(+2.74%) |
Jan 05, 2023 | 35.57 | 36.73 | 35.42 | 36.25 | 1,893,868 | +0.34(+0.94%) |
Jan 04, 2023 | 35.20 | 36.22 | 35.03 | 35.91 | 1,932,080 | +1.16(+3.33%) |
Jan 03, 2023 | 35.21 | 35.33 | 34.62 | 34.75 | 2,043,090 | +0.02(+0.05%) |
Dec 30, 2022 | 34.64 | 34.95 | 34.51 | 34.74 | 962,858 | -0.18(-0.52%) |
Dec 29, 2022 | 34.49 | 35.01 | 34.33 | 34.92 | 1,012,525 | +0.85(+2.48%) |
Dec 28, 2022 | 34.77 | 34.89 | 33.97 | 34.07 | 1,321,584 | -0.58(-1.67%) |
Dec 27, 2022 | 34.48 | 34.93 | 34.35 | 34.65 | 1,320,401 | +0.13(+0.37%) |
Dec 23, 2022 | 34.19 | 34.56 | 33.95 | 34.52 | 1,232,859 | +0.37(+1.09%) |
Dec 22, 2022 | 34.87 | 34.96 | 33.62 | 34.15 | 1,956,029 | -1.23(-3.49%) |
Dec 21, 2022 | 35.38 | 35.63 | 35.14 | 35.38 | 1,426,227 | +0.47(+1.33%) |
Dec 20, 2022 | 35.07 | 35.58 | 34.88 | 34.92 | 1,688,357 | -0.14(-0.39%) |
Dec 19, 2022 | 35.16 | 35.59 | 34.79 | 35.06 | 1,543,901 | +0.07(+0.20%) |
Dec 16, 2022 | 34.79 | 35.26 | 34.50 | 34.99 | 4,119,564 | -0.22(-0.61%) |
Dec 15, 2022 | 35.10 | 35.36 | 34.90 | 35.20 | 1,632,808 | -0.32(-0.90%) |
Dec 14, 2022 | 35.16 | 35.90 | 35.16 | 35.52 | 2,578,340 | +0.03(+0.10%) |
Dec 13, 2022 | 36.69 | 37.16 | 35.16 | 35.49 | 2,435,779 | -0.19(-0.53%) |
Dec 12, 2022 | 34.84 | 35.83 | 34.61 | 35.68 | 1,775,612 | +0.75(+2.15%) |
Dec 09, 2022 | 34.88 | 35.28 | 34.75 | 34.93 | 1,429,027 | -0.23(-0.66%) |
Dec 08, 2022 | 35.76 | 35.76 | 35.09 | 35.16 | 1,822,792 | -0.38(-1.07%) |
Dec 07, 2022 | 35.31 | 36.10 | 35.16 | 35.54 | 2,889,779 | +0.16(+0.44%) |
Dec 06, 2022 | 36.58 | 37.25 | 35.07 | 35.38 | 4,893,406 | -0.79(-2.17%) |
Dec 05, 2022 | 36.35 | 36.45 | 35.94 | 36.17 | 1,475,881 | -0.66(-1.80%) |
Dec 02, 2022 | 36.35 | 36.97 | 36.14 | 36.83 | 1,824,838 | +0.02(+0.05%) |
Dec 01, 2022 | 36.75 | 37.21 | 36.40 | 36.82 | 2,019,218 | +0.13(+0.35%) |
Nov 30, 2022 | 36.16 | 36.69 | 35.61 | 36.69 | 3,592,581 | +0.65(+1.80%) |
Nov 29, 2022 | 35.97 | 36.34 | 35.83 | 36.04 | 1,609,150 | +0.34(+0.96%) |
Nov 28, 2022 | 36.20 | 36.22 | 35.59 | 35.70 | 1,936,006 | -0.61(-1.68%) |
Nov 25, 2022 | 36.17 | 36.34 | 35.95 | 36.31 | 896,593 | +0.20(+0.55%) |
Nov 23, 2022 | 36.32 | 36.38 | 35.82 | 36.11 | 1,480,009 | -0.40(-1.11%) |
Nov 22, 2022 | 36.32 | 36.53 | 36.14 | 36.51 | 1,681,939 | +0.50(+1.38%) |
Nov 21, 2022 | 35.97 | 36.25 | 35.63 | 36.01 | 2,317,247 | -0.28(-0.76%) |
Nov 18, 2022 | 36.17 | 36.36 | 35.45 | 36.29 | 3,238,320 | +0.77(+2.18%) |
Nov 17, 2022 | 35.03 | 35.52 | 34.60 | 35.52 | 2,162,127 | -0.11(-0.31%) |
Nov 16, 2022 | 36.44 | 36.69 | 35.56 | 35.63 | 2,690,059 | -1.15(-3.13%) |
Nov 15, 2022 | 36.42 | 37.30 | 36.41 | 36.78 | 2,841,591 | +0.70(+1.93%) |
Nov 14, 2022 | 36.38 | 36.97 | 35.93 | 36.08 | 3,202,666 | -0.38(-1.04%) |
Nov 11, 2022 | 35.38 | 36.65 | 35.25 | 36.46 | 2,836,659 | +1.25(+3.54%) |
Nov 10, 2022 | 34.38 | 35.28 | 34.38 | 35.22 | 2,426,403 | +2.09(+6.30%) |
Nov 09, 2022 | 32.97 | 33.57 | 32.96 | 33.13 | 2,103,205 | -0.27(-0.80%) |
Nov 08, 2022 | 33.02 | 33.61 | 32.83 | 33.39 | 3,095,483 | +0.51(+1.54%) |
Nov 07, 2022 | 32.96 | 33.02 | 32.16 | 32.89 | 1,802,526 | +0.28(+0.84%) |
Nov 04, 2022 | 31.87 | 33.16 | 31.79 | 32.61 | 3,157,770 | +1.42(+4.55%) |
Nov 03, 2022 | 30.75 | 32.02 | 30.63 | 31.19 | 2,874,449 | -0.04(-0.14%) |
Nov 02, 2022 | 31.82 | 31.22 | 31.24 | 3,405,291 | -0.83(-2.60%) | |
Nov 01, 2022 | 32.55 | 32.74 | 32.04 | 32.07 | 2,094,979 | -0.19(-0.59%) |
Oct 31, 2022 | 32.22 | 32.47 | 31.91 | 32.26 | 2,656,247 | -0.27(-0.82%) |
Oct 28, 2022 | 31.69 | 32.54 | 31.58 | 32.53 | 2,340,725 | +0.83(+2.60%) |
Oct 27, 2022 | 32.02 | 32.59 | 30.95 | 31.70 | 4,058,342 | +0.29(+0.93%) |
Oct 26, 2022 | 31.55 | 32.02 | 31.23 | 31.41 | 2,136,360 | +0.15(+0.49%) |
Oct 25, 2022 | 30.56 | 31.31 | 30.56 | 31.25 | 2,104,225 | +0.62(+2.02%) |
Oct 24, 2022 | 29.90 | 30.87 | 29.61 | 30.63 | 2,589,236 | +0.95(+3.18%) |
Oct 21, 2022 | 29.19 | 29.78 | 29.03 | 29.69 | 2,735,023 | +0.66(+2.28%) |
Oct 20, 2022 | 29.46 | 29.76 | 28.75 | 29.03 | 3,293,557 | -0.26(-0.88%) |
Oct 19, 2022 | 29.07 | 29.51 | 28.96 | 29.28 | 1,467,284 | -0.03(-0.12%) |
Oct 18, 2022 | 29.81 | 29.94 | 29.09 | 29.32 | 2,385,704 | +0.27(+0.92%) |
Oct 17, 2022 | 29.23 | 29.56 | 28.92 | 29.05 | 2,051,702 | +0.51(+1.78%) |
Oct 14, 2022 | 28.93 | 29.34 | 28.34 | 28.55 | 1,887,854 | -0.22(-0.78%) |
Oct 13, 2022 | 27.54 | 28.95 | 27.12 | 28.77 | 2,279,063 | +0.73(+2.61%) |
Oct 12, 2022 | 28.30 | 28.33 | 27.88 | 28.04 | 2,008,863 | -0.27(-0.94%) |
Oct 11, 2022 | 28.14 | 28.79 | 27.97 | 28.30 | 2,056,554 | +0.07(+0.24%) |
Oct 10, 2022 | 28.84 | 28.86 | 27.99 | 28.24 | 2,393,391 | -0.64(-2.23%) |
Oct 07, 2022 | 29.13 | 29.21 | 28.66 | 28.88 | 1,708,739 | -0.55(-1.87%) |
Oct 06, 2022 | 29.22 | 29.56 | 29.08 | 29.43 | 1,878,304 | +0.06(+0.20%) |
Oct 05, 2022 | 28.86 | 29.48 | 28.69 | 29.37 | 2,230,537 | -0.14(-0.47%) |
Oct 04, 2022 | 28.91 | 29.56 | 28.79 | 29.51 | 2,595,850 | +1.36(+4.82%) |
Oct 03, 2022 | 27.37 | 28.32 | 27.03 | 28.15 | 2,510,313 | +1.16(+4.30%) |
Sep 30, 2022 | 27.17 | 27.72 | 26.81 | 26.99 | 2,884,789 | -0.23(-0.85%) |
Sep 29, 2022 | 27.96 | 28.18 | 26.77 | 27.22 | 3,944,533 | -1.61(-5.58%) |
Sep 28, 2022 | 28.61 | 29.02 | 28.16 | 28.83 | 2,081,113 | +0.22(+0.78%) |
Sep 27, 2022 | 29.14 | 29.14 | 28.23 | 28.61 | 1,749,996 | -0.06(-0.21%) |
Sep 26, 2022 | 28.30 | 29.13 | 28.20 | 28.67 | 2,171,462 | +0.33(+1.15%) |
Sep 23, 2022 | 29.17 | 29.22 | 27.84 | 28.34 | 2,722,206 | -1.50(-5.01%) |
Sep 22, 2022 | 30.32 | 30.43 | 29.58 | 29.83 | 1,929,175 | -0.41(-1.36%) |
Sep 21, 2022 | 31.31 | 31.48 | 30.25 | 30.25 | 2,401,035 | -1.06(-3.38%) |
Sep 20, 2022 | 32.10 | 32.22 | 31.25 | 31.30 | 1,831,374 | -1.13(-3.50%) |
Sep 19, 2022 | 31.37 | 32.46 | 31.37 | 32.44 | 1,336,909 | +0.65(+2.05%) |
Sep 16, 2022 | 31.51 | 31.97 | 31.24 | 31.79 | 3,043,147 | -0.09(-0.27%) |
Sep 15, 2022 | 31.82 | 32.85 | 31.73 | 31.87 | 1,847,116 | +0.00(+0.00%) |
Sep 14, 2022 | 32.59 | 32.59 | 31.57 | 31.87 | 3,727,213 | -0.74(-2.27%) |
Sep 13, 2022 | 32.86 | 33.27 | 32.54 | 32.61 | 2,284,804 | -1.28(-3.78%) |
Sep 12, 2022 | 33.58 | 34.09 | 33.44 | 33.89 | 1,683,031 | +0.74(+2.23%) |
Sep 09, 2022 | 32.77 | 33.20 | 32.64 | 33.15 | 1,370,058 | +0.74(+2.28%) |
Sep 08, 2022 | 31.98 | 32.44 | 31.63 | 32.41 | 2,433,970 | -0.09(-0.26%) |
Sep 07, 2022 | 31.28 | 32.53 | 31.24 | 32.50 | 1,891,509 | +1.18(+3.76%) |
Sep 06, 2022 | 31.82 | 32.11 | 31.11 | 31.32 | 1,761,044 | -0.50(-1.57%) |
Sep 02, 2022 | 32.68 | 32.83 | 31.65 | 31.82 | 1,631,656 | -0.30(-0.94%) |
Sep 01, 2022 | 32.03 | 32.15 | 31.61 | 32.12 | 1,922,317 | -0.28(-0.88%) |
Aug 31, 2022 | 32.88 | 32.89 | 32.16 | 32.40 | 3,589,886 | -0.34(-1.02%) |
Aug 30, 2022 | 32.94 | 33.14 | 32.47 | 32.74 | 2,293,945 | +0.05(+0.16%) |
Aug 29, 2022 | 32.18 | 33.19 | 32.18 | 32.69 | 2,185,015 | +0.20(+0.61%) |
Aug 26, 2022 | 33.50 | 33.58 | 32.47 | 32.49 | 2,526,845 | -0.78(-2.34%) |
Aug 25, 2022 | 32.30 | 33.29 | 32.30 | 33.27 | 1,751,316 | +1.15(+3.57%) |
Aug 24, 2022 | 31.78 | 32.18 | 31.61 | 32.12 | 1,384,852 | +0.34(+1.08%) |
Aug 23, 2022 | 31.59 | 32.13 | 31.52 | 31.78 | 1,597,439 | +0.39(+1.23%) |
Aug 22, 2022 | 32.52 | 32.67 | 31.34 | 31.40 | 2,559,345 | -1.92(-5.75%) |
Aug 19, 2022 | 33.48 | 33.65 | 33.09 | 33.31 | 1,802,671 | -0.50(-1.47%) |
Aug 18, 2022 | 33.05 | 33.93 | 33.01 | 33.81 | 1,518,612 | +0.82(+2.49%) |
Aug 17, 2022 | 33.42 | 33.71 | 32.44 | 32.99 | 2,634,312 | -1.03(-3.02%) |
Aug 16, 2022 | 33.80 | 34.21 | 33.62 | 34.02 | 2,338,326 | +0.04(+0.13%) |
Aug 15, 2022 | 33.77 | 34.23 | 33.77 | 33.97 | 1,436,586 | -0.27(-0.80%) |
Aug 12, 2022 | 34.23 | 34.28 | 33.88 | 34.25 | 1,499,223 | +0.23(+0.68%) |
Aug 11, 2022 | 33.93 | 34.22 | 33.65 | 34.02 | 1,444,741 | +0.51(+1.53%) |
Aug 10, 2022 | 33.27 | 33.74 | 33.27 | 33.50 | 1,361,990 | +0.93(+2.86%) |
Aug 09, 2022 | 32.73 | 32.83 | 32.41 | 32.57 | 1,376,538 | -0.32(-0.96%) |
Aug 08, 2022 | 32.95 | 33.20 | 32.77 | 32.89 | 1,578,433 | +0.48(+1.48%) |
Aug 05, 2022 | 32.58 | 32.71 | 32.12 | 32.41 | 1,784,144 | -0.42(-1.28%) |
Aug 04, 2022 | 33.66 | 33.73 | 32.65 | 32.83 | 2,434,189 | -0.98(-2.91%) |
Aug 03, 2022 | 34.02 | 34.37 | 33.71 | 33.81 | 2,260,249 | +0.81(+2.46%) |
Aug 02, 2022 | 32.98 | 33.44 | 32.65 | 33.00 | 2,124,641 | -0.08(-0.23%) |