Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 41.86 | 41.86 | 41.02 | 41.58 | 3,631,914 | +0.13(+0.33%) |
Jul 28, 2023 | 41.08 | 41.47 | 40.72 | 41.44 | 2,479,432 | +1.00(+2.48%) |
Jul 27, 2023 | 41.16 | 41.64 | 40.24 | 40.44 | 2,747,527 | -0.48(-1.18%) |
Jul 26, 2023 | 40.31 | 40.93 | 39.98 | 40.92 | 2,522,168 | +0.40(+0.97%) |
Jul 25, 2023 | 40.79 | 40.79 | 40.13 | 40.53 | 2,960,533 | +0.01(+0.02%) |
Jul 24, 2023 | 40.01 | 40.57 | 39.75 | 40.52 | 1,784,549 | +0.48(+1.20%) |
Jul 21, 2023 | 40.49 | 40.62 | 39.88 | 40.03 | 2,244,775 | -0.26(-0.65%) |
Jul 20, 2023 | 40.78 | 40.89 | 40.21 | 40.29 | 3,041,238 | -0.55(-1.34%) |
Jul 19, 2023 | 41.41 | 41.53 | 40.21 | 40.84 | 3,142,143 | -0.93(-2.24%) |
Jul 18, 2023 | 41.33 | 41.80 | 40.95 | 41.78 | 2,507,409 | +0.40(+0.95%) |
Jul 17, 2023 | 41.18 | 41.52 | 40.81 | 41.38 | 2,510,245 | -0.68(-1.63%) |
Jul 14, 2023 | 42.69 | 42.76 | 41.71 | 42.07 | 1,775,434 | -0.77(-1.80%) |
Jul 13, 2023 | 42.95 | 43.09 | 42.38 | 42.84 | 1,945,960 | +0.23(+0.54%) |
Jul 12, 2023 | 43.23 | 43.44 | 42.59 | 42.61 | 1,743,664 | -0.16(-0.38%) |
Jul 11, 2023 | 42.04 | 42.87 | 41.96 | 42.77 | 2,048,818 | +0.95(+2.28%) |
Jul 10, 2023 | 41.08 | 42.20 | 41.07 | 41.82 | 2,629,462 | +0.78(+1.90%) |
Jul 07, 2023 | 40.64 | 41.35 | 40.58 | 41.04 | 2,292,377 | +0.21(+0.52%) |
Jul 06, 2023 | 40.77 | 41.07 | 40.01 | 40.82 | 2,584,202 | -0.49(-1.19%) |
Jul 05, 2023 | 41.56 | 41.66 | 41.12 | 41.32 | 1,963,783 | -0.63(-1.49%) |
Jul 03, 2023 | 41.30 | 41.97 | 41.30 | 41.94 | 1,280,954 | +0.70(+1.71%) |
Jun 30, 2023 | 41.44 | 41.63 | 41.00 | 41.24 | 3,036,704 | -0.03(-0.07%) |
Jun 29, 2023 | 41.33 | 41.82 | 41.04 | 41.27 | 1,970,954 | +0.06(+0.14%) |
Jun 28, 2023 | 41.62 | 41.68 | 41.08 | 41.21 | 2,189,759 | -0.61(-1.45%) |
Jun 27, 2023 | 41.45 | 42.09 | 41.07 | 41.82 | 1,869,426 | +0.58(+1.40%) |
Jun 26, 2023 | 41.70 | 42.30 | 41.22 | 41.24 | 2,642,745 | -0.11(-0.26%) |
Jun 23, 2023 | 40.76 | 41.57 | 40.36 | 41.34 | 3,383,818 | -0.01(-0.02%) |
Jun 22, 2023 | 41.70 | 41.91 | 40.97 | 41.35 | 2,793,151 | -0.29(-0.69%) |
Jun 21, 2023 | 41.75 | 42.02 | 41.46 | 41.64 | 2,258,849 | -0.24(-0.57%) |
Jun 20, 2023 | 41.46 | 41.99 | 41.24 | 41.88 | 2,664,235 | +0.10(+0.23%) |
Jun 16, 2023 | 42.15 | 42.35 | 41.58 | 41.79 | 3,775,924 | -0.07(-0.16%) |
Jun 15, 2023 | 41.94 | 42.22 | 41.70 | 41.86 | 2,377,857 | -0.21(-0.50%) |
Jun 14, 2023 | 41.96 | 42.71 | 41.63 | 42.07 | 2,582,482 | +0.38(+0.90%) |
Jun 13, 2023 | 41.69 | 42.32 | 41.56 | 41.69 | 2,072,707 | +0.07(+0.16%) |
Jun 12, 2023 | 41.33 | 41.89 | 41.05 | 41.62 | 2,451,296 | +0.49(+1.19%) |
Jun 09, 2023 | 41.01 | 41.49 | 40.89 | 41.13 | 1,677,445 | +0.14(+0.35%) |
Jun 08, 2023 | 41.13 | 41.33 | 40.69 | 40.99 | 2,497,337 | -0.44(-1.07%) |
Jun 07, 2023 | 40.44 | 41.74 | 40.44 | 41.43 | 3,138,190 | +1.04(+2.58%) |
Jun 06, 2023 | 39.42 | 40.78 | 39.34 | 40.39 | 2,625,938 | +0.73(+1.83%) |
Jun 05, 2023 | 40.35 | 40.66 | 39.45 | 39.66 | 2,953,529 | -0.91(-2.24%) |
Jun 02, 2023 | 39.08 | 40.59 | 38.92 | 40.57 | 3,788,337 | +2.55(+6.72%) |
Jun 01, 2023 | 38.03 | 38.26 | 37.42 | 38.02 | 3,691,288 | -0.28(-0.72%) |
May 31, 2023 | 38.42 | 38.53 | 37.21 | 38.29 | 5,448,184 | -0.54(-1.38%) |
May 30, 2023 | 40.00 | 40.28 | 38.71 | 38.83 | 3,383,685 | -1.06(-2.66%) |
May 26, 2023 | 38.98 | 40.09 | 38.92 | 39.89 | 2,227,051 | +0.95(+2.43%) |
May 25, 2023 | 39.23 | 39.75 | 38.74 | 38.94 | 3,065,446 | -0.20(-0.51%) |
May 24, 2023 | 40.18 | 40.18 | 38.98 | 39.14 | 3,515,622 | -0.99(-2.46%) |
May 23, 2023 | 39.98 | 41.10 | 39.79 | 40.13 | 3,343,781 | -0.23(-0.57%) |
May 22, 2023 | 40.74 | 41.13 | 40.32 | 40.36 | 4,785,038 | -0.78(-1.91%) |
May 19, 2023 | 41.83 | 41.92 | 40.50 | 41.14 | 4,886,678 | -1.08(-2.56%) |
May 18, 2023 | 41.82 | 42.46 | 41.66 | 42.23 | 3,461,789 | +0.65(+1.57%) |
May 17, 2023 | 40.32 | 41.75 | 40.26 | 41.57 | 4,892,068 | +1.47(+3.67%) |
May 16, 2023 | 40.80 | 41.03 | 39.78 | 40.10 | 4,031,263 | -1.09(-2.65%) |
May 15, 2023 | 40.19 | 41.47 | 40.00 | 41.19 | 6,420,093 | +1.79(+4.54%) |
May 12, 2023 | 38.69 | 39.48 | 38.39 | 39.40 | 3,970,024 | +0.93(+2.41%) |
May 11, 2023 | 37.56 | 39.38 | 36.99 | 38.47 | 10,624,144 | +2.94(+8.27%) |
May 10, 2023 | 37.14 | 37.14 | 35.22 | 35.54 | 6,877,615 | -1.10(-3.00%) |
May 09, 2023 | 36.09 | 36.80 | 35.76 | 36.64 | 4,273,441 | -0.15(-0.42%) |
May 08, 2023 | 37.51 | 37.75 | 36.54 | 36.79 | 2,998,587 | -0.50(-1.33%) |
May 05, 2023 | 37.22 | 37.43 | 36.53 | 37.29 | 2,895,169 | +0.86(+2.36%) |
May 04, 2023 | 36.95 | 37.25 | 36.36 | 36.43 | 2,859,886 | -0.85(-2.28%) |
May 03, 2023 | 37.76 | 38.09 | 37.26 | 37.28 | 2,597,244 | -0.78(-2.06%) |
May 02, 2023 | 38.53 | 38.53 | 37.26 | 38.06 | 2,581,277 | -0.82(-2.12%) |
May 01, 2023 | 39.12 | 39.39 | 38.35 | 38.89 | 2,883,053 | -0.16(-0.42%) |
Apr 28, 2023 | 38.83 | 39.15 | 38.48 | 39.05 | 3,926,948 | -0.04(-0.10%) |
Apr 27, 2023 | 38.66 | 39.35 | 38.19 | 39.09 | 3,712,359 | +0.76(+1.97%) |
Apr 26, 2023 | 38.71 | 38.91 | 38.17 | 38.33 | 3,153,506 | -0.26(-0.67%) |
Apr 25, 2023 | 39.65 | 39.65 | 38.34 | 38.59 | 2,415,359 | -1.52(-3.79%) |
Apr 24, 2023 | 40.09 | 40.26 | 39.63 | 40.11 | 2,258,718 | +0.04(+0.10%) |
Apr 21, 2023 | 40.31 | 40.43 | 40.01 | 40.07 | 1,813,346 | -0.39(-0.97%) |
Apr 20, 2023 | 41.26 | 41.62 | 40.43 | 40.46 | 2,668,574 | -0.77(-1.86%) |
Apr 19, 2023 | 40.39 | 41.26 | 40.22 | 41.23 | 2,979,972 | +0.93(+2.30%) |
Apr 18, 2023 | 40.05 | 40.44 | 39.68 | 40.30 | 2,310,514 | +0.64(+1.62%) |
Apr 17, 2023 | 40.35 | 40.35 | 39.47 | 39.66 | 2,395,861 | -0.65(-1.61%) |
Apr 14, 2023 | 40.38 | 41.02 | 39.93 | 40.31 | 1,629,183 | +0.19(+0.48%) |
Apr 13, 2023 | 39.85 | 40.24 | 39.49 | 40.12 | 3,077,020 | +0.61(+1.55%) |
Apr 12, 2023 | 39.44 | 40.42 | 39.05 | 39.51 | 5,493,000 | +0.43(+1.10%) |
Apr 11, 2023 | 39.31 | 39.38 | 38.73 | 39.08 | 2,487,240 | -0.02(-0.05%) |
Apr 10, 2023 | 38.26 | 39.11 | 38.19 | 39.10 | 2,864,374 | +0.70(+1.82%) |
Apr 06, 2023 | 38.40 | 38.51 | 37.37 | 38.40 | 4,808,787 | -0.34(-0.89%) |
Apr 05, 2023 | 39.94 | 40.18 | 38.61 | 38.74 | 3,579,670 | -1.60(-3.96%) |
Apr 04, 2023 | 40.90 | 41.04 | 40.06 | 40.34 | 2,283,664 | -0.70(-1.70%) |
Apr 03, 2023 | 41.13 | 41.44 | 40.59 | 41.04 | 2,419,444 | -0.21(-0.51%) |
Mar 31, 2023 | 40.59 | 41.29 | 40.48 | 41.25 | 2,965,094 | +1.00(+2.47%) |
Mar 30, 2023 | 40.50 | 40.95 | 40.08 | 40.25 | 2,526,623 | +0.12(+0.31%) |
Mar 29, 2023 | 40.20 | 40.35 | 39.67 | 40.13 | 2,777,259 | +0.20(+0.50%) |
Mar 28, 2023 | 39.29 | 40.09 | 39.25 | 39.93 | 3,442,445 | +0.95(+2.43%) |
Mar 27, 2023 | 38.84 | 39.14 | 38.15 | 38.98 | 2,847,302 | +0.47(+1.22%) |
Mar 24, 2023 | 38.44 | 38.86 | 38.31 | 38.51 | 2,909,119 | -0.39(-1.01%) |
Mar 23, 2023 | 39.37 | 40.06 | 38.44 | 38.91 | 2,965,723 | -0.05(-0.12%) |
Mar 22, 2023 | 39.53 | 40.19 | 38.93 | 38.95 | 3,400,831 | -0.71(-1.79%) |
Mar 21, 2023 | 39.83 | 40.10 | 39.20 | 39.66 | 3,745,102 | +0.79(+2.04%) |
Mar 20, 2023 | 39.50 | 39.77 | 38.61 | 38.87 | 3,149,664 | -0.27(-0.68%) |
Mar 17, 2023 | 38.99 | 39.27 | 38.60 | 39.13 | 4,836,184 | -0.25(-0.63%) |
Mar 16, 2023 | 38.35 | 39.60 | 38.21 | 39.38 | 3,125,340 | +0.58(+1.50%) |
Mar 15, 2023 | 38.44 | 39.06 | 38.22 | 38.80 | 4,900,706 | -0.90(-2.27%) |
Mar 14, 2023 | 39.94 | 40.23 | 39.32 | 39.70 | 3,188,200 | +0.59(+1.52%) |
Mar 13, 2023 | 38.79 | 39.53 | 38.03 | 39.11 | 3,682,551 | -0.47(-1.18%) |
Mar 10, 2023 | 39.90 | 40.22 | 38.97 | 39.58 | 3,136,662 | -0.23(-0.58%) |
Mar 09, 2023 | 41.07 | 41.14 | 39.73 | 39.80 | 2,862,839 | -1.18(-2.87%) |
Mar 08, 2023 | 40.93 | 41.26 | 40.47 | 40.98 | 3,402,431 | +0.09(+0.21%) |
Mar 07, 2023 | 41.49 | 41.90 | 40.84 | 40.90 | 3,339,083 | -0.48(-1.15%) |
Mar 06, 2023 | 42.08 | 42.47 | 41.08 | 41.37 | 3,548,426 | -0.88(-2.09%) |
Mar 03, 2023 | 41.81 | 42.29 | 41.46 | 42.25 | 2,316,011 | +0.57(+1.37%) |
Mar 02, 2023 | 40.91 | 41.80 | 40.74 | 41.68 | 1,983,068 | +0.59(+1.43%) |
Mar 01, 2023 | 41.57 | 41.76 | 40.92 | 41.10 | 2,426,113 | -0.25(-0.60%) |
Feb 28, 2023 | 41.30 | 41.80 | 41.20 | 41.34 | 2,752,645 | +0.30(+0.74%) |
Feb 27, 2023 | 40.98 | 41.17 | 40.73 | 41.04 | 2,836,708 | +0.56(+1.38%) |
Feb 24, 2023 | 40.24 | 40.63 | 39.97 | 40.48 | 2,545,004 | -0.48(-1.18%) |
Feb 23, 2023 | 41.12 | 41.18 | 40.41 | 40.96 | 2,350,885 | +0.17(+0.42%) |
Feb 22, 2023 | 40.34 | 40.91 | 40.18 | 40.79 | 2,203,775 | +0.53(+1.32%) |
Feb 21, 2023 | 41.30 | 41.72 | 40.18 | 40.26 | 4,326,264 | -1.65(-3.94%) |
Feb 17, 2023 | 42.44 | 42.63 | 41.74 | 41.91 | 3,608,548 | -0.72(-1.69%) |
Feb 16, 2023 | 42.82 | 43.08 | 42.44 | 42.63 | 3,459,520 | -0.48(-1.10%) |
Feb 15, 2023 | 42.42 | 43.29 | 42.22 | 43.11 | 2,623,391 | +0.26(+0.60%) |
Feb 14, 2023 | 42.39 | 43.44 | 42.17 | 42.85 | 3,480,004 | -0.10(-0.24%) |
Feb 13, 2023 | 42.31 | 43.02 | 41.85 | 42.96 | 4,336,208 | +0.73(+1.73%) |
Feb 10, 2023 | 42.06 | 42.64 | 41.61 | 42.23 | 3,995,745 | -0.26(-0.60%) |
Feb 09, 2023 | 43.93 | 44.25 | 42.28 | 42.48 | 7,339,961 | +1.43(+3.47%) |
Feb 08, 2023 | 40.82 | 41.52 | 40.02 | 41.06 | 11,303,803 | -1.92(-4.47%) |
Feb 07, 2023 | 42.31 | 43.10 | 42.01 | 42.98 | 4,336,048 | +0.55(+1.30%) |
Feb 06, 2023 | 43.24 | 43.43 | 42.30 | 42.43 | 3,367,071 | -1.39(-3.17%) |
Feb 03, 2023 | 43.20 | 44.76 | 43.15 | 43.81 | 2,657,234 | -0.25(-0.56%) |
Feb 02, 2023 | 44.48 | 45.11 | 43.61 | 44.06 | 4,029,912 | -0.24(-0.54%) |
Feb 01, 2023 | 43.12 | 44.54 | 43.02 | 44.30 | 4,520,256 | +1.00(+2.30%) |
Jan 31, 2023 | 42.27 | 43.36 | 42.05 | 43.30 | 3,535,751 | +1.38(+3.29%) |
Jan 30, 2023 | 41.53 | 42.27 | 41.39 | 41.92 | 3,241,904 | +0.00(+0.00%) |
Jan 27, 2023 | 41.78 | 42.16 | 41.57 | 41.92 | 2,248,388 | +0.06(+0.14%) |
Jan 26, 2023 | 42.10 | 42.25 | 41.37 | 41.87 | 2,247,899 | +0.36(+0.87%) |
Jan 25, 2023 | 41.10 | 41.54 | 40.53 | 41.50 | 2,616,695 | +0.11(+0.28%) |
Jan 24, 2023 | 41.94 | 42.20 | 41.22 | 41.39 | 3,066,522 | -0.63(-1.49%) |
Jan 23, 2023 | 40.96 | 42.03 | 40.63 | 42.02 | 4,613,320 | +0.48(+1.17%) |
Jan 20, 2023 | 40.77 | 41.64 | 40.49 | 41.53 | 3,285,360 | +0.98(+2.41%) |
Jan 19, 2023 | 40.91 | 41.12 | 40.17 | 40.55 | 4,100,696 | -1.02(-2.45%) |
Jan 18, 2023 | 41.66 | 41.89 | 41.31 | 41.57 | 5,004,641 | +0.11(+0.27%) |
Jan 17, 2023 | 41.14 | 41.57 | 41.12 | 41.46 | 3,387,401 | +0.24(+0.58%) |
Jan 13, 2023 | 40.65 | 41.40 | 40.63 | 41.22 | 2,420,655 | +0.27(+0.65%) |
Jan 12, 2023 | 40.31 | 41.14 | 40.24 | 40.95 | 4,679,443 | +0.71(+1.77%) |
Jan 11, 2023 | 39.91 | 40.59 | 39.63 | 40.24 | 5,036,280 | +0.39(+0.98%) |
Jan 10, 2023 | 39.04 | 39.89 | 38.71 | 39.85 | 3,833,988 | +0.66(+1.67%) |
Jan 09, 2023 | 39.14 | 39.68 | 38.16 | 39.20 | 3,418,165 | +0.19(+0.49%) |
Jan 06, 2023 | 38.13 | 39.15 | 38.05 | 39.01 | 2,834,035 | +1.26(+3.35%) |
Jan 05, 2023 | 37.07 | 38.21 | 36.77 | 37.74 | 3,525,932 | +0.07(+0.18%) |
Jan 04, 2023 | 37.26 | 37.94 | 37.02 | 37.67 | 3,280,188 | +0.78(+2.11%) |
Jan 03, 2023 | 37.42 | 37.63 | 36.42 | 36.90 | 3,902,232 | +0.71(+1.97%) |
Dec 30, 2022 | 35.49 | 36.22 | 35.42 | 36.18 | 2,167,766 | +0.34(+0.95%) |
Dec 29, 2022 | 35.32 | 36.11 | 35.29 | 35.84 | 1,706,047 | +0.76(+2.17%) |
Dec 28, 2022 | 36.13 | 36.39 | 34.71 | 35.08 | 3,335,051 | -1.13(-3.12%) |
Dec 27, 2022 | 35.57 | 36.46 | 35.54 | 36.21 | 3,298,248 | +0.66(+1.84%) |
Dec 23, 2022 | 35.50 | 35.66 | 35.14 | 35.56 | 2,566,376 | +0.02(+0.05%) |
Dec 22, 2022 | 35.10 | 35.56 | 34.72 | 35.54 | 2,789,637 | +0.23(+0.65%) |
Dec 21, 2022 | 34.93 | 35.57 | 34.90 | 35.31 | 2,951,498 | +1.15(+3.37%) |
Dec 20, 2022 | 34.04 | 34.40 | 33.72 | 34.16 | 2,867,922 | +0.01(+0.03%) |
Dec 19, 2022 | 34.79 | 34.79 | 33.88 | 34.15 | 3,375,505 | -0.63(-1.80%) |
Dec 16, 2022 | 35.07 | 35.41 | 34.36 | 34.78 | 7,130,697 | -0.67(-1.88%) |
Dec 15, 2022 | 35.19 | 35.47 | 34.60 | 35.44 | 3,391,004 | -0.72(-2.00%) |
Dec 14, 2022 | 36.45 | 36.82 | 35.72 | 36.16 | 3,166,223 | -0.29(-0.78%) |
Dec 13, 2022 | 36.58 | 36.91 | 35.98 | 36.45 | 5,316,009 | +0.98(+2.76%) |
Dec 12, 2022 | 35.43 | 35.58 | 34.53 | 35.47 | 3,622,219 | +0.89(+2.58%) |
Dec 09, 2022 | 34.67 | 35.08 | 34.26 | 34.58 | 2,791,495 | -0.51(-1.46%) |
Dec 08, 2022 | 35.13 | 35.49 | 34.76 | 35.09 | 3,111,921 | +0.46(+1.32%) |
Dec 07, 2022 | 34.98 | 35.30 | 34.56 | 34.63 | 3,329,610 | -0.51(-1.45%) |
Dec 06, 2022 | 35.11 | 35.71 | 34.85 | 35.14 | 4,856,660 | +0.13(+0.38%) |
Dec 05, 2022 | 36.04 | 36.17 | 34.92 | 35.01 | 4,029,171 | -1.56(-4.28%) |
Dec 02, 2022 | 36.14 | 36.94 | 35.99 | 36.58 | 3,352,768 | +0.31(+0.86%) |
Dec 01, 2022 | 35.74 | 36.40 | 35.62 | 36.26 | 4,587,996 | +0.67(+1.88%) |
Nov 30, 2022 | 35.30 | 35.75 | 34.81 | 35.60 | 4,851,835 | +0.49(+1.40%) |
Nov 29, 2022 | 35.05 | 35.56 | 34.96 | 35.11 | 4,452,941 | +0.73(+2.11%) |
Nov 28, 2022 | 34.81 | 34.93 | 34.20 | 34.38 | 4,315,475 | -0.56(-1.59%) |
Nov 25, 2022 | 34.75 | 35.29 | 34.69 | 34.94 | 2,285,156 | +0.10(+0.30%) |
Nov 23, 2022 | 33.99 | 34.86 | 33.99 | 34.83 | 3,681,489 | +0.69(+2.01%) |
Nov 22, 2022 | 33.06 | 34.18 | 33.02 | 34.14 | 3,525,425 | +1.57(+4.83%) |
Nov 21, 2022 | 32.63 | 32.91 | 32.13 | 32.57 | 2,819,826 | -0.41(-1.23%) |
Nov 18, 2022 | 33.34 | 33.79 | 32.61 | 32.98 | 3,673,062 | +0.09(+0.29%) |
Nov 17, 2022 | 31.94 | 32.99 | 31.60 | 32.88 | 4,605,943 | +0.51(+1.57%) |
Nov 16, 2022 | 32.22 | 32.48 | 31.55 | 32.37 | 3,303,197 | -0.59(-1.80%) |
Nov 15, 2022 | 33.03 | 33.40 | 32.32 | 32.97 | 3,292,154 | +0.69(+2.13%) |
Nov 14, 2022 | 32.54 | 33.17 | 32.17 | 32.28 | 4,695,316 | -1.06(-3.17%) |
Nov 11, 2022 | 30.67 | 33.70 | 30.67 | 33.33 | 4,957,561 | +2.67(+8.70%) |
Nov 10, 2022 | 29.52 | 30.98 | 27.94 | 30.67 | 7,192,542 | +1.24(+4.23%) |
Nov 09, 2022 | 30.09 | 30.85 | 29.28 | 29.42 | 4,972,793 | -1.00(-3.28%) |
Nov 08, 2022 | 30.46 | 31.04 | 29.91 | 30.42 | 3,760,896 | +0.25(+0.84%) |
Nov 07, 2022 | 30.69 | 30.82 | 29.35 | 30.17 | 3,642,972 | -0.42(-1.39%) |
Nov 04, 2022 | 29.42 | 30.61 | 29.39 | 30.59 | 5,092,627 | +2.28(+8.06%) |
Nov 03, 2022 | 28.59 | 28.72 | 27.55 | 28.31 | 3,774,243 | -0.52(-1.80%) |
Nov 02, 2022 | 30.13 | 28.79 | 28.83 | 4,059,140 | -1.48(-4.88%) | |
Nov 01, 2022 | 30.54 | 30.91 | 29.79 | 30.31 | 3,276,767 | +0.45(+1.52%) |
Oct 31, 2022 | 30.01 | 30.36 | 29.73 | 29.86 | 4,147,092 | -0.24(-0.81%) |
Oct 28, 2022 | 29.77 | 30.30 | 29.46 | 30.10 | 2,688,842 | +0.22(+0.73%) |
Oct 27, 2022 | 30.12 | 30.58 | 29.80 | 29.88 | 2,157,987 | +0.05(+0.16%) |
Oct 26, 2022 | 29.85 | 30.66 | 29.54 | 29.84 | 2,737,008 | -0.28(-0.94%) |
Oct 25, 2022 | 28.71 | 30.35 | 28.33 | 30.12 | 3,627,880 | +1.52(+5.30%) |
Oct 24, 2022 | 29.44 | 29.50 | 28.24 | 28.60 | 4,473,916 | -0.87(-2.94%) |
Oct 21, 2022 | 28.73 | 29.59 | 28.44 | 29.47 | 2,608,666 | +0.74(+2.59%) |
Oct 20, 2022 | 29.01 | 30.07 | 28.61 | 28.73 | 3,636,442 | -0.12(-0.42%) |
Oct 19, 2022 | 29.22 | 29.51 | 28.36 | 28.85 | 2,673,633 | -0.64(-2.17%) |
Oct 18, 2022 | 30.45 | 30.87 | 29.26 | 29.49 | 3,756,916 | -0.08(-0.26%) |
Oct 17, 2022 | 29.25 | 29.56 | 28.88 | 29.56 | 4,129,375 | +1.04(+3.63%) |
Oct 14, 2022 | 29.65 | 29.91 | 28.47 | 28.53 | 3,820,995 | -0.77(-2.64%) |
Oct 13, 2022 | 28.78 | 29.75 | 28.01 | 29.30 | 4,528,234 | -0.11(-0.38%) |
Oct 12, 2022 | 28.90 | 29.71 | 28.59 | 29.41 | 2,885,277 | +0.55(+1.89%) |
Oct 11, 2022 | 29.37 | 29.76 | 28.40 | 28.87 | 5,145,555 | -0.48(-1.64%) |
Oct 10, 2022 | 29.87 | 29.99 | 28.47 | 29.35 | 3,144,978 | -0.32(-1.08%) |
Oct 07, 2022 | 29.55 | 29.85 | 29.28 | 29.67 | 3,103,754 | -0.50(-1.66%) |
Oct 06, 2022 | 29.89 | 30.44 | 29.78 | 30.17 | 3,246,326 | +0.14(+0.47%) |
Oct 05, 2022 | 29.20 | 30.22 | 29.01 | 30.03 | 3,178,175 | +0.40(+1.34%) |
Oct 04, 2022 | 28.82 | 29.66 | 28.63 | 29.63 | 4,313,839 | +1.67(+5.97%) |
Oct 03, 2022 | 27.25 | 28.23 | 26.68 | 27.96 | 3,979,277 | +1.17(+4.36%) |
Sep 30, 2022 | 26.73 | 27.49 | 25.95 | 26.79 | 3,411,197 | -0.43(-1.59%) |
Sep 29, 2022 | 27.61 | 27.69 | 26.85 | 27.23 | 3,302,003 | -0.95(-3.38%) |
Sep 28, 2022 | 27.60 | 28.40 | 27.48 | 28.18 | 3,936,364 | +0.82(+3.00%) |
Sep 27, 2022 | 27.46 | 27.65 | 26.88 | 27.36 | 3,477,977 | +0.38(+1.40%) |
Sep 26, 2022 | 27.75 | 28.17 | 26.96 | 26.98 | 3,335,890 | -0.97(-3.47%) |
Sep 23, 2022 | 28.59 | 28.89 | 27.63 | 27.95 | 3,605,985 | -1.22(-4.17%) |
Sep 22, 2022 | 30.08 | 30.18 | 28.95 | 29.17 | 5,120,314 | -0.95(-3.16%) |
Sep 21, 2022 | 30.78 | 31.34 | 30.11 | 30.12 | 3,526,970 | -0.41(-1.36%) |
Sep 20, 2022 | 30.82 | 31.26 | 30.22 | 30.53 | 2,983,242 | -0.68(-2.17%) |
Sep 19, 2022 | 30.52 | 31.44 | 30.42 | 31.21 | 3,236,216 | +0.54(+1.75%) |
Sep 16, 2022 | 30.81 | 31.21 | 30.33 | 30.68 | 7,167,094 | -0.63(-2.02%) |
Sep 15, 2022 | 31.57 | 32.53 | 31.27 | 31.31 | 5,125,787 | -0.49(-1.54%) |
Sep 14, 2022 | 32.61 | 32.61 | 31.65 | 31.80 | 5,342,569 | -0.66(-2.03%) |
Sep 13, 2022 | 33.09 | 33.78 | 32.33 | 32.46 | 5,550,610 | -1.83(-5.33%) |
Sep 12, 2022 | 33.93 | 34.85 | 33.92 | 34.29 | 5,309,855 | +0.81(+2.42%) |
Sep 09, 2022 | 32.99 | 33.79 | 32.99 | 33.48 | 5,503,801 | +0.89(+2.72%) |
Sep 08, 2022 | 31.86 | 32.63 | 31.26 | 32.59 | 3,670,399 | +0.38(+1.17%) |
Sep 07, 2022 | 31.22 | 32.24 | 31.22 | 32.21 | 3,286,418 | +0.89(+2.83%) |
Sep 06, 2022 | 32.35 | 32.64 | 30.97 | 31.32 | 4,310,433 | -0.93(-2.90%) |
Sep 02, 2022 | 32.93 | 33.25 | 32.13 | 32.26 | 4,574,622 | -0.35(-1.09%) |
Sep 01, 2022 | 32.06 | 32.71 | 31.58 | 32.61 | 3,874,650 | +0.17(+0.52%) |
Aug 31, 2022 | 33.29 | 33.48 | 32.38 | 32.45 | 3,782,105 | -0.78(-2.36%) |
Aug 30, 2022 | 33.14 | 33.43 | 32.72 | 33.23 | 2,959,077 | +0.42(+1.28%) |
Aug 29, 2022 | 32.51 | 33.09 | 32.18 | 32.81 | 2,378,215 | -0.21(-0.65%) |
Aug 26, 2022 | 34.34 | 34.46 | 32.99 | 33.02 | 2,434,011 | -1.33(-3.86%) |
Aug 25, 2022 | 33.63 | 34.77 | 33.60 | 34.35 | 2,797,649 | +0.69(+2.05%) |
Aug 24, 2022 | 33.82 | 34.12 | 33.52 | 33.66 | 3,174,339 | -0.20(-0.58%) |
Aug 23, 2022 | 33.17 | 34.27 | 33.17 | 33.86 | 3,831,456 | +0.78(+2.34%) |
Aug 22, 2022 | 33.60 | 33.78 | 32.97 | 33.08 | 4,289,773 | -1.33(-3.86%) |
Aug 19, 2022 | 35.10 | 35.11 | 34.12 | 34.41 | 5,104,552 | -0.69(-1.97%) |
Aug 18, 2022 | 34.50 | 35.22 | 33.99 | 35.10 | 7,102,627 | +0.43(+1.24%) |
Aug 17, 2022 | 34.07 | 35.07 | 33.71 | 34.67 | 6,662,601 | -0.03(-0.08%) |
Aug 16, 2022 | 33.52 | 34.96 | 33.52 | 34.70 | 4,961,799 | +1.13(+3.37%) |
Aug 15, 2022 | 33.07 | 33.67 | 33.06 | 33.57 | 3,046,487 | +0.22(+0.67%) |
Aug 12, 2022 | 33.36 | 33.60 | 32.78 | 33.34 | 2,910,503 | +0.18(+0.54%) |
Aug 11, 2022 | 32.74 | 33.61 | 32.63 | 33.17 | 2,804,805 | +0.99(+3.08%) |
Aug 10, 2022 | 32.17 | 32.50 | 31.78 | 32.17 | 4,125,516 | +1.07(+3.45%) |
Aug 09, 2022 | 32.06 | 32.06 | 30.21 | 31.10 | 4,956,025 | -1.05(-3.26%) |
Aug 08, 2022 | 32.16 | 32.84 | 32.00 | 32.15 | 2,510,024 | +0.31(+0.97%) |
Aug 05, 2022 | 31.25 | 31.91 | 31.14 | 31.84 | 2,100,756 | +0.20(+0.62%) |
Aug 04, 2022 | 31.41 | 31.77 | 31.18 | 31.64 | 2,590,071 | +0.04(+0.12%) |
Aug 03, 2022 | 31.33 | 31.86 | 31.23 | 31.61 | 2,278,967 | +0.78(+2.52%) |
Aug 02, 2022 | 31.39 | 31.39 | 30.73 | 30.83 | 2,765,357 | -0.93(-2.94%) |