Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 58.31 | 58.49 | 57.11 | 57.82 | 873,450 | -0.15(-0.25%) |
Jul 28, 2023 | 59.11 | 59.27 | 56.94 | 57.96 | 1,489,086 | +1.21(+2.14%) |
Jul 27, 2023 | 57.17 | 57.33 | 56.30 | 56.75 | 656,329 | -0.24(-0.41%) |
Jul 26, 2023 | 57.32 | 57.86 | 56.58 | 56.99 | 611,333 | -0.33(-0.58%) |
Jul 25, 2023 | 57.07 | 57.58 | 56.87 | 57.32 | 761,932 | -0.19(-0.33%) |
Jul 24, 2023 | 57.34 | 58.04 | 57.32 | 57.51 | 532,911 | +0.13(+0.22%) |
Jul 21, 2023 | 58.23 | 58.23 | 57.32 | 57.38 | 515,185 | -0.71(-1.22%) |
Jul 20, 2023 | 58.38 | 58.63 | 57.79 | 58.09 | 561,861 | -0.17(-0.29%) |
Jul 19, 2023 | 58.10 | 59.00 | 57.51 | 58.26 | 675,342 | -0.09(-0.15%) |
Jul 18, 2023 | 57.60 | 58.58 | 57.60 | 58.35 | 514,305 | +0.70(+1.21%) |
Jul 17, 2023 | 56.99 | 57.86 | 56.83 | 57.65 | 531,299 | +0.64(+1.12%) |
Jul 14, 2023 | 57.68 | 57.78 | 56.32 | 57.01 | 428,836 | -0.52(-0.91%) |
Jul 13, 2023 | 57.01 | 57.72 | 56.82 | 57.53 | 429,717 | +0.43(+0.76%) |
Jul 12, 2023 | 57.37 | 57.44 | 56.89 | 57.10 | 475,591 | +0.28(+0.49%) |
Jul 11, 2023 | 57.13 | 57.55 | 56.60 | 56.82 | 600,423 | +0.33(+0.59%) |
Jul 10, 2023 | 55.83 | 56.68 | 55.83 | 56.49 | 493,743 | +0.66(+1.18%) |
Jul 07, 2023 | 55.28 | 56.46 | 55.27 | 55.83 | 826,705 | +0.67(+1.21%) |
Jul 06, 2023 | 54.74 | 55.18 | 54.35 | 55.16 | 690,336 | -0.01(-0.02%) |
Jul 05, 2023 | 55.79 | 55.90 | 54.91 | 55.17 | 734,926 | -1.13(-2.01%) |
Jul 03, 2023 | 55.64 | 56.36 | 55.48 | 56.30 | 342,270 | +0.68(+1.22%) |
Jun 30, 2023 | 56.04 | 56.14 | 55.51 | 55.62 | 757,543 | +0.07(+0.12%) |
Jun 29, 2023 | 54.81 | 55.73 | 54.81 | 55.55 | 531,858 | +0.80(+1.46%) |
Jun 28, 2023 | 54.79 | 55.35 | 54.42 | 54.75 | 683,102 | -0.06(-0.11%) |
Jun 27, 2023 | 53.56 | 54.94 | 53.43 | 54.81 | 659,075 | +1.24(+2.32%) |
Jun 26, 2023 | 53.34 | 54.01 | 53.31 | 53.57 | 651,232 | +0.43(+0.82%) |
Jun 23, 2023 | 52.84 | 53.21 | 52.31 | 53.14 | 2,625,235 | -0.15(-0.28%) |
Jun 22, 2023 | 52.74 | 53.35 | 52.62 | 53.29 | 635,703 | +0.54(+1.03%) |
Jun 21, 2023 | 52.16 | 52.89 | 51.87 | 52.74 | 746,214 | +0.29(+0.54%) |
Jun 20, 2023 | 52.88 | 52.94 | 52.16 | 52.46 | 777,103 | -0.85(-1.59%) |
Jun 16, 2023 | 53.57 | 53.72 | 52.84 | 53.30 | 899,770 | -0.01(-0.02%) |
Jun 15, 2023 | 52.52 | 53.37 | 52.52 | 53.31 | 570,320 | +0.68(+1.29%) |
Jun 14, 2023 | 53.74 | 53.99 | 52.48 | 52.63 | 705,005 | -1.06(-1.98%) |
Jun 13, 2023 | 53.10 | 54.00 | 53.07 | 53.70 | 793,264 | +0.95(+1.79%) |
Jun 12, 2023 | 52.31 | 53.01 | 51.80 | 52.75 | 717,926 | +0.50(+0.96%) |
Jun 09, 2023 | 52.41 | 52.65 | 51.91 | 52.25 | 446,035 | -0.19(-0.36%) |
Jun 08, 2023 | 51.97 | 52.60 | 51.67 | 52.44 | 940,499 | +0.67(+1.29%) |
Jun 07, 2023 | 50.49 | 51.84 | 50.38 | 51.77 | 954,171 | +1.27(+2.52%) |
Jun 06, 2023 | 49.26 | 50.63 | 49.20 | 50.50 | 1,115,870 | +1.20(+2.44%) |
Jun 05, 2023 | 49.86 | 50.17 | 49.19 | 49.30 | 629,005 | -0.84(-1.67%) |
Jun 02, 2023 | 48.27 | 50.19 | 48.27 | 50.13 | 954,196 | +2.49(+5.23%) |
Jun 01, 2023 | 46.86 | 47.68 | 46.65 | 47.64 | 630,112 | +1.04(+2.24%) |
May 31, 2023 | 47.78 | 48.06 | 46.53 | 46.60 | 988,767 | -1.46(-3.03%) |
May 30, 2023 | 48.27 | 48.49 | 47.68 | 48.05 | 792,998 | +0.21(+0.43%) |
May 26, 2023 | 47.92 | 48.25 | 47.46 | 47.85 | 553,292 | +0.16(+0.33%) |
May 25, 2023 | 46.93 | 47.77 | 46.74 | 47.69 | 1,012,166 | +0.83(+1.77%) |
May 24, 2023 | 47.33 | 47.39 | 46.52 | 46.86 | 628,205 | -0.75(-1.57%) |
May 23, 2023 | 48.27 | 48.69 | 47.61 | 47.61 | 543,542 | -0.72(-1.49%) |
May 22, 2023 | 48.49 | 48.84 | 47.81 | 48.33 | 1,419,901 | -0.28(-0.57%) |
May 19, 2023 | 48.93 | 49.13 | 48.15 | 48.61 | 788,353 | +0.08(+0.16%) |
May 18, 2023 | 47.78 | 48.64 | 47.52 | 48.53 | 779,425 | +0.62(+1.30%) |
May 17, 2023 | 47.40 | 48.11 | 47.12 | 47.91 | 676,292 | +0.73(+1.55%) |
May 16, 2023 | 47.61 | 47.68 | 46.96 | 47.18 | 760,300 | -0.64(-1.34%) |
May 15, 2023 | 47.29 | 47.90 | 47.07 | 47.82 | 578,466 | +0.72(+1.53%) |
May 12, 2023 | 46.98 | 47.27 | 46.75 | 47.10 | 533,644 | +0.42(+0.91%) |
May 11, 2023 | 46.67 | 46.87 | 46.34 | 46.67 | 485,145 | -0.47(-1.00%) |
May 10, 2023 | 47.60 | 47.60 | 46.66 | 47.15 | 731,301 | -0.07(-0.15%) |
May 09, 2023 | 46.87 | 47.24 | 46.58 | 47.21 | 615,259 | +0.06(+0.12%) |
May 08, 2023 | 46.61 | 47.32 | 46.26 | 47.16 | 714,705 | +0.84(+1.82%) |
May 05, 2023 | 45.62 | 46.36 | 45.56 | 46.31 | 589,914 | +1.14(+2.52%) |
May 04, 2023 | 46.54 | 46.65 | 44.47 | 45.17 | 990,537 | -1.36(-2.93%) |
May 03, 2023 | 47.17 | 47.84 | 46.54 | 46.54 | 1,021,246 | -0.59(-1.25%) |
May 02, 2023 | 47.59 | 47.61 | 46.36 | 47.13 | 945,048 | -0.34(-0.72%) |
May 01, 2023 | 47.62 | 48.56 | 47.37 | 47.47 | 1,327,925 | -0.36(-0.76%) |
Apr 28, 2023 | 46.92 | 48.97 | 46.31 | 47.83 | 2,240,298 | +3.14(+7.02%) |
Apr 27, 2023 | 44.09 | 44.74 | 43.80 | 44.69 | 1,062,255 | +0.17(+0.37%) |
Apr 26, 2023 | 45.24 | 45.76 | 44.47 | 44.53 | 625,020 | -1.03(-2.26%) |
Apr 25, 2023 | 45.85 | 46.09 | 45.26 | 45.56 | 868,488 | -0.40(-0.87%) |
Apr 24, 2023 | 45.35 | 46.10 | 45.18 | 45.96 | 857,474 | +0.52(+1.14%) |
Apr 21, 2023 | 45.63 | 45.92 | 44.91 | 45.44 | 647,545 | -0.24(-0.51%) |
Apr 20, 2023 | 45.55 | 45.88 | 45.38 | 45.67 | 478,076 | +0.11(+0.24%) |
Apr 19, 2023 | 46.03 | 46.05 | 45.32 | 45.57 | 438,838 | -0.51(-1.11%) |
Apr 18, 2023 | 45.56 | 46.14 | 45.39 | 46.08 | 694,764 | +0.81(+1.80%) |
Apr 17, 2023 | 45.39 | 45.91 | 45.11 | 45.26 | 662,724 | -0.08(-0.17%) |
Apr 14, 2023 | 45.15 | 45.48 | 44.84 | 45.34 | 1,072,618 | +0.33(+0.74%) |
Apr 13, 2023 | 44.59 | 45.01 | 43.89 | 45.01 | 856,072 | +0.35(+0.79%) |
Apr 12, 2023 | 43.99 | 44.76 | 43.96 | 44.66 | 525,608 | +0.87(+1.99%) |
Apr 11, 2023 | 43.28 | 44.08 | 43.20 | 43.78 | 601,651 | +0.56(+1.29%) |
Apr 10, 2023 | 42.18 | 43.41 | 42.18 | 43.22 | 886,859 | +0.96(+2.27%) |
Apr 06, 2023 | 43.18 | 43.36 | 42.20 | 42.26 | 825,238 | -0.83(-1.93%) |
Apr 05, 2023 | 43.40 | 43.75 | 42.41 | 43.10 | 1,062,058 | -0.63(-1.43%) |
Apr 04, 2023 | 44.36 | 44.40 | 43.03 | 43.72 | 1,282,239 | -0.67(-1.50%) |
Apr 03, 2023 | 44.28 | 44.65 | 43.77 | 44.39 | 557,768 | +0.04(+0.09%) |
Mar 31, 2023 | 43.90 | 44.46 | 43.89 | 44.35 | 552,774 | +0.66(+1.50%) |
Mar 30, 2023 | 44.10 | 44.11 | 43.53 | 43.69 | 660,877 | -0.02(-0.04%) |
Mar 29, 2023 | 43.92 | 43.92 | 43.33 | 43.71 | 1,030,116 | +0.27(+0.63%) |
Mar 28, 2023 | 42.69 | 43.47 | 42.66 | 43.44 | 743,500 | +0.82(+1.93%) |
Mar 27, 2023 | 42.46 | 42.95 | 42.10 | 42.62 | 513,211 | +0.42(+1.00%) |
Mar 24, 2023 | 41.53 | 42.21 | 41.01 | 42.19 | 712,036 | +0.26(+0.63%) |
Mar 23, 2023 | 42.40 | 43.06 | 41.68 | 41.93 | 607,176 | -0.40(-0.95%) |
Mar 22, 2023 | 43.01 | 43.30 | 42.31 | 42.33 | 578,485 | -0.77(-1.80%) |
Mar 21, 2023 | 42.66 | 43.64 | 42.56 | 43.11 | 800,623 | +1.25(+3.00%) |
Mar 20, 2023 | 41.06 | 42.53 | 40.92 | 41.85 | 712,661 | +0.80(+1.96%) |
Mar 17, 2023 | 42.41 | 42.41 | 40.79 | 41.05 | 1,032,179 | -1.69(-3.95%) |
Mar 16, 2023 | 42.10 | 42.95 | 41.70 | 42.73 | 684,461 | +0.23(+0.53%) |
Mar 15, 2023 | 42.77 | 43.03 | 41.65 | 42.51 | 866,816 | -1.05(-2.41%) |
Mar 14, 2023 | 43.75 | 44.87 | 43.27 | 43.56 | 942,378 | +0.50(+1.16%) |
Mar 13, 2023 | 44.13 | 44.28 | 43.00 | 43.06 | 890,458 | -1.79(-4.00%) |
Mar 10, 2023 | 46.28 | 46.39 | 44.67 | 44.85 | 700,868 | -1.51(-3.26%) |
Mar 09, 2023 | 47.31 | 47.50 | 46.35 | 46.36 | 1,166,514 | -0.81(-1.72%) |
Mar 08, 2023 | 47.41 | 47.61 | 46.83 | 47.17 | 524,962 | -0.06(-0.12%) |
Mar 07, 2023 | 47.45 | 47.92 | 47.10 | 47.23 | 649,197 | -0.33(-0.70%) |
Mar 06, 2023 | 47.69 | 48.20 | 47.40 | 47.57 | 828,470 | -0.13(-0.27%) |
Mar 03, 2023 | 47.64 | 48.03 | 46.99 | 47.69 | 621,738 | +0.15(+0.31%) |
Mar 02, 2023 | 46.57 | 47.55 | 46.28 | 47.55 | 498,601 | +0.70(+1.50%) |
Mar 01, 2023 | 46.35 | 47.36 | 46.19 | 46.84 | 752,105 | +0.50(+1.07%) |
Feb 28, 2023 | 46.50 | 46.86 | 46.34 | 46.35 | 773,045 | -0.18(-0.38%) |
Feb 27, 2023 | 46.54 | 46.87 | 46.34 | 46.52 | 583,638 | +0.14(+0.29%) |
Feb 24, 2023 | 46.32 | 46.49 | 45.79 | 46.39 | 654,739 | -0.03(-0.06%) |
Feb 23, 2023 | 46.34 | 46.83 | 46.23 | 46.42 | 700,935 | +0.21(+0.46%) |
Feb 22, 2023 | 47.72 | 47.72 | 46.07 | 46.20 | 1,235,458 | -1.21(-2.55%) |
Feb 21, 2023 | 48.13 | 48.34 | 46.49 | 47.41 | 1,573,929 | -1.08(-2.23%) |
Feb 17, 2023 | 49.16 | 49.41 | 48.00 | 48.49 | 1,016,841 | -0.52(-1.06%) |
Feb 16, 2023 | 46.35 | 49.24 | 45.96 | 49.01 | 2,301,885 | +4.54(+10.20%) |
Feb 15, 2023 | 44.29 | 44.89 | 44.23 | 44.47 | 810,357 | +0.05(+0.11%) |
Feb 14, 2023 | 44.49 | 44.62 | 43.91 | 44.43 | 917,714 | -0.07(-0.15%) |
Feb 13, 2023 | 44.15 | 44.57 | 44.01 | 44.49 | 1,074,378 | +0.27(+0.62%) |
Feb 10, 2023 | 44.02 | 44.32 | 43.90 | 44.22 | 598,092 | -0.03(-0.07%) |
Feb 09, 2023 | 44.65 | 45.07 | 44.16 | 44.25 | 917,093 | -0.17(-0.37%) |
Feb 08, 2023 | 44.63 | 44.82 | 44.38 | 44.42 | 450,717 | -0.40(-0.89%) |
Feb 07, 2023 | 44.72 | 44.94 | 44.30 | 44.82 | 632,830 | -0.11(-0.24%) |
Feb 06, 2023 | 44.80 | 45.09 | 44.63 | 44.92 | 684,791 | +0.09(+0.20%) |
Feb 03, 2023 | 44.33 | 44.98 | 44.33 | 44.83 | 552,414 | +0.15(+0.33%) |
Feb 02, 2023 | 44.46 | 44.91 | 44.18 | 44.69 | 618,272 | +0.26(+0.59%) |
Feb 01, 2023 | 43.91 | 44.84 | 43.72 | 44.43 | 699,376 | +0.44(+1.00%) |
Jan 31, 2023 | 43.33 | 43.99 | 42.97 | 43.99 | 639,472 | +0.81(+1.88%) |
Jan 30, 2023 | 43.30 | 43.55 | 43.16 | 43.18 | 548,603 | -0.18(-0.41%) |
Jan 27, 2023 | 43.65 | 43.73 | 43.10 | 43.35 | 600,400 | -0.22(-0.51%) |
Jan 26, 2023 | 42.97 | 43.89 | 42.58 | 43.58 | 896,905 | +0.85(+1.99%) |
Jan 25, 2023 | 42.45 | 42.85 | 42.06 | 42.73 | 821,927 | +0.11(+0.25%) |
Jan 24, 2023 | 41.70 | 43.01 | 41.47 | 42.62 | 904,866 | +1.16(+2.80%) |
Jan 23, 2023 | 40.74 | 41.67 | 40.74 | 41.46 | 672,656 | +0.84(+2.07%) |
Jan 20, 2023 | 40.73 | 41.12 | 40.42 | 40.62 | 833,626 | +0.09(+0.22%) |
Jan 19, 2023 | 41.48 | 41.62 | 40.53 | 40.53 | 824,622 | -1.11(-2.67%) |
Jan 18, 2023 | 42.32 | 42.54 | 41.63 | 41.64 | 1,172,161 | -0.34(-0.81%) |
Jan 17, 2023 | 42.30 | 42.62 | 41.96 | 41.99 | 997,594 | -0.29(-0.69%) |
Jan 13, 2023 | 41.85 | 42.41 | 41.70 | 42.28 | 569,062 | +0.13(+0.30%) |
Jan 12, 2023 | 42.07 | 42.47 | 42.07 | 42.15 | 614,148 | +0.01(+0.02%) |
Jan 11, 2023 | 41.79 | 42.39 | 41.73 | 42.14 | 725,576 | +0.45(+1.08%) |
Jan 10, 2023 | 41.23 | 41.81 | 40.83 | 41.69 | 852,749 | +0.48(+1.16%) |
Jan 09, 2023 | 41.37 | 41.67 | 41.10 | 41.21 | 1,327,127 | -0.01(-0.02%) |
Jan 06, 2023 | 40.94 | 41.52 | 40.86 | 41.22 | 822,369 | +0.53(+1.29%) |
Jan 05, 2023 | 40.58 | 40.95 | 40.43 | 40.70 | 1,109,128 | +0.12(+0.29%) |
Jan 04, 2023 | 40.63 | 40.90 | 40.34 | 40.58 | 558,824 | +0.08(+0.19%) |
Jan 03, 2023 | 40.81 | 40.81 | 40.08 | 40.50 | 1,224,110 | -0.09(-0.22%) |
Dec 30, 2022 | 40.32 | 40.78 | 40.12 | 40.59 | 457,790 | +0.07(+0.17%) |
Dec 29, 2022 | 40.58 | 40.85 | 40.39 | 40.52 | 443,759 | +0.09(+0.22%) |
Dec 28, 2022 | 41.16 | 41.39 | 40.34 | 40.43 | 616,394 | -0.67(-1.64%) |
Dec 27, 2022 | 41.42 | 41.54 | 41.00 | 41.11 | 681,928 | -0.12(-0.28%) |
Dec 23, 2022 | 41.13 | 41.38 | 40.87 | 41.22 | 656,232 | +0.12(+0.28%) |
Dec 22, 2022 | 41.60 | 41.60 | 40.69 | 41.11 | 1,074,446 | -0.83(-1.98%) |
Dec 21, 2022 | 41.57 | 42.16 | 41.33 | 41.94 | 649,794 | +0.68(+1.66%) |
Dec 20, 2022 | 41.13 | 41.64 | 41.03 | 41.25 | 896,896 | +0.15(+0.36%) |
Dec 19, 2022 | 41.45 | 41.84 | 41.04 | 41.11 | 1,001,892 | -0.15(-0.35%) |
Dec 16, 2022 | 40.96 | 41.46 | 40.75 | 41.25 | 1,486,107 | -0.09(-0.21%) |
Dec 15, 2022 | 41.57 | 41.87 | 41.01 | 41.34 | 843,450 | -0.63(-1.51%) |
Dec 14, 2022 | 41.96 | 42.66 | 41.85 | 41.98 | 739,200 | +0.24(+0.58%) |
Dec 13, 2022 | 42.44 | 42.55 | 41.36 | 41.73 | 1,195,646 | +0.09(+0.21%) |
Dec 12, 2022 | 41.53 | 41.89 | 41.04 | 41.64 | 687,846 | +0.15(+0.35%) |
Dec 09, 2022 | 41.78 | 41.98 | 41.47 | 41.50 | 492,319 | -0.53(-1.25%) |
Dec 08, 2022 | 43.02 | 43.35 | 41.80 | 42.02 | 1,118,897 | -0.67(-1.58%) |
Dec 07, 2022 | 42.59 | 43.11 | 42.41 | 42.70 | 715,463 | +0.01(+0.02%) |
Dec 06, 2022 | 42.91 | 43.26 | 42.40 | 42.69 | 1,253,514 | -0.21(-0.50%) |
Dec 05, 2022 | 43.48 | 43.48 | 42.74 | 42.90 | 996,978 | -0.83(-1.90%) |
Dec 02, 2022 | 43.58 | 43.87 | 43.34 | 43.73 | 1,064,569 | -0.02(-0.04%) |
Dec 01, 2022 | 43.87 | 44.23 | 43.29 | 43.75 | 1,010,337 | +0.04(+0.09%) |
Nov 30, 2022 | 43.66 | 43.85 | 43.22 | 43.71 | 1,330,613 | +0.14(+0.31%) |
Nov 29, 2022 | 43.69 | 44.14 | 43.22 | 43.58 | 1,499,531 | +0.15(+0.34%) |
Nov 28, 2022 | 42.82 | 43.60 | 42.82 | 43.43 | 1,172,870 | +0.45(+1.04%) |
Nov 25, 2022 | 43.49 | 43.54 | 42.78 | 42.98 | 251,621 | -0.44(-1.01%) |
Nov 23, 2022 | 43.09 | 43.62 | 43.07 | 43.42 | 541,077 | +0.39(+0.91%) |
Nov 22, 2022 | 42.46 | 43.20 | 42.39 | 43.03 | 533,390 | +0.83(+1.97%) |
Nov 21, 2022 | 42.40 | 42.57 | 41.97 | 42.20 | 590,697 | -0.30(-0.71%) |
Nov 18, 2022 | 42.95 | 43.22 | 42.11 | 42.50 | 800,081 | -0.26(-0.62%) |
Nov 17, 2022 | 41.31 | 42.80 | 41.29 | 42.77 | 1,235,576 | +0.78(+1.85%) |
Nov 16, 2022 | 41.35 | 42.17 | 41.16 | 41.99 | 766,169 | +0.33(+0.79%) |
Nov 15, 2022 | 41.70 | 42.38 | 41.49 | 41.66 | 540,884 | +0.17(+0.40%) |
Nov 14, 2022 | 41.38 | 42.67 | 41.38 | 41.49 | 1,118,477 | -0.06(-0.14%) |
Nov 11, 2022 | 41.26 | 41.87 | 40.97 | 41.55 | 973,347 | +0.42(+1.02%) |
Nov 10, 2022 | 42.08 | 42.15 | 41.03 | 41.13 | 1,072,347 | +0.10(+0.24%) |
Nov 09, 2022 | 41.02 | 41.50 | 40.74 | 41.04 | 639,820 | -0.24(-0.59%) |
Nov 08, 2022 | 42.02 | 42.28 | 41.05 | 41.28 | 694,514 | -0.64(-1.53%) |
Nov 07, 2022 | 41.71 | 42.13 | 41.48 | 41.92 | 657,139 | +0.32(+0.77%) |
Nov 04, 2022 | 41.11 | 41.72 | 40.86 | 41.60 | 1,143,313 | +1.06(+2.61%) |
Nov 03, 2022 | 39.79 | 41.00 | 39.52 | 40.54 | 850,715 | +0.15(+0.36%) |
Nov 02, 2022 | 41.12 | 40.27 | 40.40 | 641,977 | -1.02(-2.46%) | |
Nov 01, 2022 | 41.22 | 41.56 | 40.80 | 41.42 | 712,279 | +0.39(+0.95%) |
Oct 31, 2022 | 40.29 | 41.09 | 40.22 | 41.03 | 738,537 | +0.39(+0.96%) |
Oct 28, 2022 | 40.06 | 40.88 | 39.89 | 40.64 | 792,654 | +0.55(+1.38%) |
Oct 27, 2022 | 40.03 | 41.44 | 38.39 | 40.09 | 1,778,824 | +2.19(+5.79%) |
Oct 26, 2022 | 38.23 | 38.45 | 37.57 | 37.89 | 725,297 | -0.01(-0.03%) |
Oct 25, 2022 | 37.27 | 38.19 | 37.14 | 37.90 | 847,744 | +0.60(+1.61%) |
Oct 24, 2022 | 36.60 | 37.51 | 36.48 | 37.30 | 881,239 | +0.78(+2.13%) |
Oct 21, 2022 | 35.22 | 36.63 | 34.99 | 36.52 | 565,783 | +1.50(+4.27%) |
Oct 20, 2022 | 35.53 | 35.81 | 34.88 | 35.03 | 722,954 | -0.65(-1.82%) |
Oct 19, 2022 | 35.80 | 36.21 | 35.41 | 35.68 | 688,281 | -0.26(-0.73%) |
Oct 18, 2022 | 35.95 | 36.43 | 35.65 | 35.94 | 815,152 | +0.52(+1.48%) |
Oct 17, 2022 | 35.43 | 35.91 | 35.01 | 35.42 | 786,731 | +0.42(+1.19%) |
Oct 14, 2022 | 35.71 | 35.80 | 34.92 | 35.00 | 787,846 | -0.79(-2.20%) |
Oct 13, 2022 | 34.21 | 35.85 | 34.05 | 35.78 | 1,015,599 | +1.07(+3.08%) |
Oct 12, 2022 | 34.67 | 35.12 | 34.39 | 34.72 | 731,791 | +0.00(+0.00%) |
Oct 11, 2022 | 34.31 | 35.20 | 34.17 | 34.72 | 949,101 | +0.41(+1.19%) |
Oct 10, 2022 | 34.34 | 34.64 | 34.06 | 34.31 | 513,965 | +0.15(+0.43%) |
Oct 07, 2022 | 34.12 | 34.22 | 33.61 | 34.16 | 794,748 | -0.23(-0.68%) |
Oct 06, 2022 | 34.71 | 35.04 | 34.35 | 34.40 | 1,249,232 | -0.36(-1.03%) |
Oct 05, 2022 | 34.39 | 35.29 | 34.25 | 34.75 | 1,063,671 | -0.23(-0.67%) |
Oct 04, 2022 | 34.08 | 35.04 | 33.93 | 34.99 | 947,785 | +1.45(+4.31%) |
Oct 03, 2022 | 33.22 | 33.79 | 32.71 | 33.54 | 1,130,594 | +0.76(+2.31%) |
Sep 30, 2022 | 33.21 | 33.63 | 32.76 | 32.78 | 1,061,641 | -0.46(-1.37%) |
Sep 29, 2022 | 33.38 | 33.54 | 32.85 | 33.24 | 859,257 | -0.50(-1.50%) |
Sep 28, 2022 | 32.87 | 33.96 | 32.73 | 33.74 | 1,279,457 | +1.11(+3.39%) |
Sep 27, 2022 | 32.04 | 32.73 | 31.85 | 32.64 | 1,134,224 | +0.95(+3.00%) |
Sep 26, 2022 | 32.10 | 32.57 | 31.69 | 31.69 | 1,192,946 | -0.79(-2.42%) |
Sep 23, 2022 | 33.03 | 33.11 | 32.16 | 32.47 | 902,150 | -1.04(-3.10%) |
Sep 22, 2022 | 33.92 | 34.06 | 33.47 | 33.51 | 1,054,100 | -0.40(-1.17%) |
Sep 21, 2022 | 34.71 | 35.08 | 33.91 | 33.91 | 1,174,642 | -0.56(-1.63%) |
Sep 20, 2022 | 34.77 | 34.84 | 34.24 | 34.47 | 1,209,101 | -0.53(-1.53%) |
Sep 19, 2022 | 33.92 | 35.06 | 33.92 | 35.01 | 855,263 | +0.91(+2.68%) |
Sep 16, 2022 | 33.83 | 34.53 | 33.74 | 34.09 | 1,458,606 | -0.18(-0.54%) |
Sep 15, 2022 | 34.03 | 34.67 | 33.85 | 34.28 | 983,870 | +0.01(+0.03%) |
Sep 14, 2022 | 34.42 | 34.65 | 34.08 | 34.27 | 954,717 | -0.12(-0.34%) |
Sep 13, 2022 | 35.50 | 35.76 | 34.30 | 34.39 | 856,254 | -1.90(-5.24%) |
Sep 12, 2022 | 36.12 | 36.69 | 36.12 | 36.29 | 534,060 | +0.33(+0.92%) |
Sep 09, 2022 | 35.44 | 36.07 | 35.44 | 35.96 | 509,746 | +0.84(+2.41%) |
Sep 08, 2022 | 35.03 | 35.24 | 34.52 | 35.11 | 637,662 | -0.19(-0.55%) |
Sep 07, 2022 | 34.79 | 35.48 | 34.70 | 35.31 | 531,215 | +0.45(+1.28%) |
Sep 06, 2022 | 34.82 | 35.22 | 34.80 | 34.86 | 836,533 | -0.24(-0.69%) |
Sep 02, 2022 | 35.63 | 35.79 | 34.94 | 35.10 | 607,284 | -0.07(-0.19%) |
Sep 01, 2022 | 34.92 | 35.25 | 34.68 | 35.17 | 813,713 | -0.04(-0.11%) |
Aug 31, 2022 | 35.77 | 35.77 | 35.05 | 35.21 | 873,001 | -0.46(-1.28%) |
Aug 30, 2022 | 36.02 | 36.02 | 35.53 | 35.67 | 657,499 | -0.35(-0.97%) |
Aug 29, 2022 | 35.80 | 36.35 | 35.49 | 36.02 | 808,902 | -0.05(-0.13%) |
Aug 26, 2022 | 37.35 | 37.44 | 36.04 | 36.07 | 680,814 | -1.20(-3.23%) |
Aug 25, 2022 | 36.42 | 37.29 | 36.36 | 37.27 | 1,343,554 | +0.97(+2.68%) |
Aug 24, 2022 | 36.24 | 36.51 | 35.96 | 36.30 | 646,114 | -0.05(-0.13%) |
Aug 23, 2022 | 36.35 | 36.90 | 36.33 | 36.35 | 898,041 | -0.04(-0.11%) |
Aug 22, 2022 | 37.10 | 37.33 | 36.31 | 36.39 | 1,067,524 | -1.18(-3.15%) |
Aug 19, 2022 | 37.76 | 37.97 | 37.39 | 37.57 | 3,494,859 | -0.36(-0.95%) |
Aug 18, 2022 | 37.55 | 38.10 | 37.44 | 37.93 | 1,166,525 | +0.45(+1.21%) |
Aug 17, 2022 | 37.26 | 37.70 | 37.22 | 37.48 | 1,176,916 | -0.24(-0.64%) |
Aug 16, 2022 | 37.76 | 38.33 | 37.67 | 37.72 | 1,281,196 | -0.20(-0.53%) |
Aug 15, 2022 | 37.32 | 38.20 | 37.20 | 37.92 | 577,424 | +0.47(+1.26%) |
Aug 12, 2022 | 37.57 | 37.81 | 37.22 | 37.45 | 629,214 | -0.03(-0.08%) |
Aug 11, 2022 | 37.43 | 37.84 | 37.11 | 37.48 | 941,190 | +0.27(+0.73%) |
Aug 10, 2022 | 36.67 | 37.52 | 36.50 | 37.21 | 1,089,324 | +0.99(+2.75%) |
Aug 09, 2022 | 36.80 | 36.96 | 36.06 | 36.21 | 629,178 | -0.42(-1.13%) |
Aug 08, 2022 | 36.88 | 37.36 | 36.45 | 36.63 | 1,408,971 | +0.20(+0.56%) |
Aug 05, 2022 | 36.16 | 36.76 | 35.82 | 36.42 | 2,348,103 | +0.19(+0.53%) |
Aug 04, 2022 | 38.67 | 38.91 | 35.45 | 36.23 | 1,909,359 | -3.23(-8.18%) |
Aug 03, 2022 | 39.76 | 40.05 | 39.30 | 39.46 | 636,950 | -0.09(-0.22%) |
Aug 02, 2022 | 40.06 | 40.16 | 39.48 | 39.54 | 623,513 | -0.44(-1.11%) |