Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 35.19 | 36.02 | 35.00 | 35.44 | 1,468,645 | +0.50(+1.43%) |
Jul 28, 2023 | 33.83 | 35.12 | 33.71 | 34.94 | 1,657,288 | +1.74(+5.24%) |
Jul 27, 2023 | 34.60 | 35.30 | 33.01 | 33.20 | 2,951,476 | -1.05(-3.08%) |
Jul 26, 2023 | 33.24 | 34.63 | 33.24 | 34.25 | 2,170,708 | +1.31(+3.96%) |
Jul 25, 2023 | 33.76 | 34.46 | 32.72 | 32.95 | 2,444,004 | -0.84(-2.48%) |
Jul 24, 2023 | 32.41 | 34.64 | 32.32 | 33.79 | 3,012,156 | +1.05(+3.22%) |
Jul 21, 2023 | 32.74 | 33.55 | 31.48 | 32.73 | 3,402,246 | +1.39(+4.43%) |
Jul 20, 2023 | 32.27 | 32.45 | 29.15 | 31.35 | 6,249,128 | -2.17(-6.48%) |
Jul 19, 2023 | 32.20 | 33.66 | 32.08 | 33.52 | 4,192,242 | +1.79(+5.64%) |
Jul 18, 2023 | 29.57 | 31.83 | 29.42 | 31.73 | 2,622,486 | +2.32(+7.90%) |
Jul 17, 2023 | 29.55 | 30.03 | 29.23 | 29.41 | 1,559,372 | -0.30(-1.00%) |
Jul 14, 2023 | 30.03 | 30.24 | 29.55 | 29.70 | 1,706,204 | -0.43(-1.42%) |
Jul 13, 2023 | 29.75 | 30.28 | 29.47 | 30.13 | 1,429,719 | +0.51(+1.73%) |
Jul 12, 2023 | 31.09 | 31.59 | 29.58 | 29.62 | 2,971,623 | -0.70(-2.31%) |
Jul 11, 2023 | 29.91 | 31.09 | 29.42 | 30.32 | 3,230,996 | +0.87(+2.95%) |
Jul 10, 2023 | 28.91 | 29.92 | 28.18 | 29.45 | 2,821,121 | +0.10(+0.35%) |
Jul 07, 2023 | 27.55 | 30.28 | 27.55 | 29.35 | 3,076,799 | +1.57(+5.64%) |
Jul 06, 2023 | 27.54 | 27.91 | 26.81 | 27.78 | 1,796,306 | -0.40(-1.42%) |
Jul 05, 2023 | 28.22 | 29.47 | 27.70 | 28.18 | 2,882,949 | -0.31(-1.08%) |
Jul 03, 2023 | 27.92 | 28.91 | 27.92 | 28.49 | 1,256,359 | +0.47(+1.66%) |
Jun 30, 2023 | 27.36 | 28.23 | 26.15 | 28.02 | 3,483,283 | +1.09(+4.05%) |
Jun 29, 2023 | 26.36 | 27.16 | 25.98 | 26.93 | 2,712,731 | +0.61(+2.31%) |
Jun 28, 2023 | 28.38 | 28.41 | 26.23 | 26.33 | 3,471,765 | -2.05(-7.23%) |
Jun 27, 2023 | 26.18 | 28.96 | 25.58 | 28.38 | 7,185,979 | +2.33(+8.94%) |
Jun 26, 2023 | 22.67 | 26.88 | 22.63 | 26.05 | 10,487,067 | +4.30(+19.74%) |
Jun 23, 2023 | 22.86 | 23.20 | 21.45 | 21.75 | 10,606,466 | -1.38(-5.95%) |
Jun 22, 2023 | 24.02 | 24.16 | 22.91 | 23.13 | 2,322,825 | -0.89(-3.69%) |
Jun 21, 2023 | 23.79 | 24.38 | 23.24 | 24.02 | 1,825,348 | +0.07(+0.31%) |
Jun 20, 2023 | 24.76 | 24.77 | 23.76 | 23.94 | 1,861,878 | -0.61(-2.48%) |
Jun 16, 2023 | 24.65 | 24.97 | 24.20 | 24.55 | 2,573,126 | -0.07(-0.30%) |
Jun 15, 2023 | 23.88 | 24.65 | 23.44 | 24.63 | 1,759,088 | +0.56(+2.34%) |
Jun 14, 2023 | 24.84 | 25.47 | 23.93 | 24.06 | 2,720,919 | -0.48(-1.96%) |
Jun 13, 2023 | 24.71 | 25.59 | 24.41 | 24.54 | 2,034,120 | -0.17(-0.67%) |
Jun 12, 2023 | 24.85 | 25.59 | 24.55 | 24.71 | 1,625,449 | -0.14(-0.56%) |
Jun 09, 2023 | 24.79 | 24.97 | 24.34 | 24.85 | 2,307,962 | +0.05(+0.19%) |
Jun 08, 2023 | 24.38 | 24.96 | 23.72 | 24.80 | 4,858,511 | +0.28(+1.13%) |
Jun 07, 2023 | 23.57 | 25.14 | 23.29 | 24.53 | 4,820,805 | +1.47(+6.37%) |
Jun 06, 2023 | 21.62 | 23.21 | 21.38 | 23.06 | 2,726,356 | +1.50(+6.94%) |
Jun 05, 2023 | 21.88 | 22.13 | 21.36 | 21.56 | 1,292,924 | -0.40(-1.81%) |
Jun 02, 2023 | 21.46 | 22.72 | 21.38 | 21.96 | 2,693,264 | +1.15(+5.50%) |
Jun 01, 2023 | 21.47 | 21.48 | 20.36 | 20.81 | 1,992,764 | -0.55(-2.59%) |
May 31, 2023 | 21.02 | 21.58 | 20.78 | 21.37 | 2,171,222 | +0.18(+0.87%) |
May 30, 2023 | 20.19 | 21.31 | 20.18 | 21.18 | 1,833,774 | +1.12(+5.57%) |
May 26, 2023 | 19.73 | 20.10 | 19.24 | 20.06 | 2,108,588 | +0.42(+2.14%) |
May 25, 2023 | 20.25 | 20.30 | 19.54 | 19.64 | 1,954,588 | -0.68(-3.32%) |
May 24, 2023 | 21.09 | 21.25 | 20.17 | 20.32 | 2,184,635 | -0.99(-4.63%) |
May 23, 2023 | 21.35 | 22.56 | 21.28 | 21.30 | 2,872,287 | -0.01(-0.04%) |
May 22, 2023 | 20.78 | 21.55 | 20.36 | 21.31 | 2,873,198 | +0.75(+3.64%) |
May 19, 2023 | 20.93 | 21.40 | 20.35 | 20.57 | 3,090,101 | -0.16(-0.79%) |
May 18, 2023 | 20.07 | 20.77 | 19.75 | 20.73 | 2,153,508 | +0.51(+2.53%) |
May 17, 2023 | 18.98 | 20.25 | 18.84 | 20.22 | 3,105,071 | +1.42(+7.57%) |
May 16, 2023 | 19.91 | 20.06 | 18.71 | 18.79 | 2,338,772 | -1.25(-6.24%) |
May 15, 2023 | 19.88 | 20.33 | 19.52 | 20.04 | 1,915,098 | +0.40(+2.04%) |
May 12, 2023 | 19.80 | 19.81 | 19.21 | 19.64 | 2,163,283 | -0.04(-0.18%) |
May 11, 2023 | 19.39 | 19.80 | 18.90 | 19.68 | 2,203,784 | +0.10(+0.51%) |
May 10, 2023 | 20.57 | 20.79 | 19.54 | 19.58 | 1,897,498 | -0.57(-2.85%) |
May 09, 2023 | 19.66 | 20.27 | 19.39 | 20.15 | 2,789,143 | +0.08(+0.41%) |
May 08, 2023 | 20.76 | 20.82 | 20.04 | 20.07 | 1,463,971 | -0.57(-2.74%) |
May 05, 2023 | 20.06 | 20.72 | 19.67 | 20.64 | 1,936,905 | +1.08(+5.50%) |
May 04, 2023 | 19.32 | 19.80 | 18.72 | 19.56 | 2,643,149 | -0.10(-0.51%) |
May 03, 2023 | 20.24 | 20.91 | 19.41 | 19.66 | 2,716,533 | -0.62(-3.06%) |
May 02, 2023 | 21.27 | 21.59 | 19.63 | 20.28 | 2,794,927 | -1.20(-5.61%) |
May 01, 2023 | 21.47 | 22.01 | 21.12 | 21.49 | 1,304,533 | -0.11(-0.51%) |
Apr 28, 2023 | 21.31 | 22.44 | 21.17 | 21.60 | 1,853,373 | +0.35(+1.63%) |
Apr 27, 2023 | 20.48 | 21.42 | 20.16 | 21.25 | 3,806,468 | +0.50(+2.42%) |
Apr 26, 2023 | 21.05 | 21.22 | 20.44 | 20.75 | 3,365,717 | -0.12(-0.56%) |
Apr 25, 2023 | 21.44 | 21.58 | 20.19 | 20.86 | 3,736,280 | -0.92(-4.22%) |
Apr 24, 2023 | 21.88 | 22.27 | 21.42 | 21.78 | 2,504,918 | +0.07(+0.33%) |
Apr 21, 2023 | 22.61 | 22.72 | 21.50 | 21.71 | 3,036,330 | -0.72(-3.22%) |
Apr 20, 2023 | 23.47 | 23.79 | 22.09 | 22.43 | 4,929,944 | -0.98(-4.20%) |
Apr 19, 2023 | 21.76 | 23.85 | 21.57 | 23.42 | 5,074,106 | +1.33(+6.00%) |
Apr 18, 2023 | 22.06 | 22.13 | 21.41 | 22.09 | 2,675,357 | +0.04(+0.16%) |
Apr 17, 2023 | 20.74 | 22.10 | 20.60 | 22.05 | 2,898,026 | +1.38(+6.67%) |
Apr 14, 2023 | 21.32 | 21.68 | 20.40 | 20.67 | 3,443,608 | -0.35(-1.67%) |
Apr 13, 2023 | 21.03 | 21.35 | 20.60 | 21.03 | 2,468,743 | -0.05(-0.21%) |
Apr 12, 2023 | 22.48 | 22.49 | 20.96 | 21.07 | 3,530,088 | -1.05(-4.73%) |
Apr 11, 2023 | 21.79 | 22.51 | 21.46 | 22.12 | 2,993,368 | +0.56(+2.59%) |
Apr 10, 2023 | 21.01 | 21.86 | 20.48 | 21.56 | 2,765,502 | +0.32(+1.53%) |
Apr 06, 2023 | 21.53 | 21.73 | 20.98 | 21.23 | 2,037,541 | -0.09(-0.42%) |
Apr 05, 2023 | 20.89 | 21.50 | 20.65 | 21.32 | 3,219,718 | +0.21(+0.98%) |
Apr 04, 2023 | 21.43 | 21.82 | 20.30 | 21.12 | 4,074,589 | -0.33(-1.56%) |
Apr 03, 2023 | 22.59 | 22.85 | 21.27 | 21.45 | 7,504,178 | +0.24(+1.15%) |
Mar 31, 2023 | 20.47 | 21.23 | 19.97 | 21.21 | 2,865,049 | +0.90(+4.44%) |
Mar 30, 2023 | 20.73 | 21.40 | 19.94 | 20.30 | 5,138,088 | +0.13(+0.63%) |
Mar 29, 2023 | 19.01 | 20.32 | 18.98 | 20.18 | 6,562,335 | +1.80(+9.79%) |
Mar 28, 2023 | 17.66 | 18.62 | 17.37 | 18.38 | 4,540,148 | +0.29(+1.58%) |
Mar 27, 2023 | 18.51 | 19.22 | 18.05 | 18.09 | 6,404,807 | -0.17(-0.93%) |
Mar 24, 2023 | 17.59 | 18.39 | 16.98 | 18.26 | 10,509,668 | +0.48(+2.71%) |
Mar 23, 2023 | 19.26 | 19.80 | 17.67 | 17.78 | 8,092,692 | -1.72(-8.82%) |
Mar 22, 2023 | 21.10 | 21.23 | 19.35 | 19.50 | 7,590,525 | -1.94(-9.06%) |
Mar 21, 2023 | 21.25 | 22.63 | 21.13 | 21.44 | 5,779,583 | -0.01(-0.04%) |
Mar 20, 2023 | 21.11 | 22.42 | 20.83 | 21.45 | 7,224,554 | +0.45(+2.16%) |
Mar 17, 2023 | 23.25 | 23.44 | 20.62 | 21.00 | 21,042,156 | -2.42(-10.35%) |
Mar 16, 2023 | 24.04 | 24.13 | 22.67 | 23.42 | 5,556,268 | -1.19(-4.85%) |
Mar 15, 2023 | 24.35 | 25.36 | 23.63 | 24.61 | 6,024,957 | -0.33(-1.32%) |
Mar 14, 2023 | 26.73 | 27.08 | 24.30 | 24.94 | 6,972,482 | -0.93(-3.58%) |
Mar 13, 2023 | 26.07 | 26.88 | 25.29 | 25.87 | 4,125,972 | -0.62(-2.35%) |
Mar 10, 2023 | 27.92 | 28.32 | 26.37 | 26.49 | 4,853,899 | -1.60(-5.71%) |
Mar 09, 2023 | 29.16 | 29.47 | 28.07 | 28.10 | 2,751,014 | -1.50(-5.06%) |
Mar 08, 2023 | 29.42 | 29.92 | 29.16 | 29.59 | 1,505,535 | +0.28(+0.94%) |
Mar 07, 2023 | 31.09 | 31.33 | 29.31 | 29.32 | 2,670,235 | -1.75(-5.62%) |
Mar 06, 2023 | 31.11 | 31.89 | 30.84 | 31.06 | 2,678,630 | +0.53(+1.75%) |
Mar 03, 2023 | 30.69 | 30.89 | 30.28 | 30.53 | 1,955,229 | +0.09(+0.29%) |
Mar 02, 2023 | 29.91 | 30.59 | 29.66 | 30.44 | 1,074,001 | +0.17(+0.56%) |
Mar 01, 2023 | 30.16 | 30.51 | 29.91 | 30.27 | 1,459,246 | -0.06(-0.21%) |
Feb 28, 2023 | 31.09 | 31.30 | 30.32 | 30.33 | 1,837,819 | -0.61(-1.96%) |
Feb 27, 2023 | 31.91 | 32.10 | 30.74 | 30.94 | 1,962,854 | -0.61(-1.92%) |
Feb 24, 2023 | 31.22 | 31.75 | 30.70 | 31.54 | 1,802,473 | -0.28(-0.89%) |
Feb 23, 2023 | 31.95 | 32.30 | 31.11 | 31.83 | 1,638,224 | +0.08(+0.25%) |
Feb 22, 2023 | 32.05 | 32.56 | 31.55 | 31.75 | 1,303,389 | -0.22(-0.69%) |
Feb 21, 2023 | 33.06 | 33.60 | 31.94 | 31.97 | 1,796,075 | -1.19(-3.60%) |
Feb 17, 2023 | 34.05 | 34.18 | 32.70 | 33.16 | 2,838,522 | -0.98(-2.87%) |
Feb 16, 2023 | 34.96 | 34.96 | 34.14 | 34.14 | 1,241,664 | -1.34(-3.79%) |
Feb 15, 2023 | 34.82 | 35.51 | 34.77 | 35.49 | 945,161 | +0.38(+1.08%) |
Feb 14, 2023 | 35.14 | 35.65 | 34.33 | 35.11 | 1,753,604 | -0.06(-0.18%) |
Feb 13, 2023 | 34.47 | 35.19 | 34.10 | 35.17 | 1,409,533 | +0.75(+2.18%) |
Feb 10, 2023 | 34.07 | 34.44 | 33.75 | 34.42 | 1,229,932 | +0.17(+0.49%) |
Feb 09, 2023 | 35.19 | 35.37 | 34.01 | 34.25 | 844,512 | -0.58(-1.68%) |
Feb 08, 2023 | 35.44 | 35.93 | 34.77 | 34.83 | 1,220,366 | -0.87(-2.43%) |
Feb 07, 2023 | 35.70 | 36.28 | 35.09 | 35.70 | 1,240,302 | -0.30(-0.83%) |
Feb 06, 2023 | 36.14 | 36.40 | 34.88 | 36.00 | 1,801,480 | -0.98(-2.65%) |
Feb 03, 2023 | 38.09 | 38.39 | 36.87 | 36.98 | 1,508,528 | -1.89(-4.87%) |
Feb 02, 2023 | 36.94 | 39.47 | 36.94 | 38.87 | 2,826,296 | +2.57(+7.09%) |
Feb 01, 2023 | 35.97 | 36.38 | 34.78 | 36.30 | 2,002,137 | -0.08(-0.22%) |
Jan 31, 2023 | 34.69 | 36.51 | 34.27 | 36.38 | 2,759,371 | +1.64(+4.73%) |
Jan 30, 2023 | 34.19 | 34.76 | 34.02 | 34.74 | 1,286,253 | +0.05(+0.16%) |
Jan 27, 2023 | 32.67 | 34.89 | 32.66 | 34.68 | 2,743,540 | +2.01(+6.15%) |
Jan 26, 2023 | 33.37 | 33.50 | 32.22 | 32.67 | 2,825,746 | -0.37(-1.12%) |
Jan 25, 2023 | 32.17 | 33.14 | 31.91 | 33.04 | 1,840,389 | +0.68(+2.12%) |
Jan 24, 2023 | 32.95 | 33.32 | 32.14 | 32.36 | 752,759 | -0.18(-0.57%) |
Jan 23, 2023 | 32.31 | 32.95 | 31.99 | 32.54 | 1,095,580 | +0.28(+0.87%) |
Jan 20, 2023 | 31.89 | 32.27 | 31.19 | 32.26 | 1,587,150 | +0.41(+1.30%) |
Jan 19, 2023 | 32.18 | 32.36 | 31.79 | 31.85 | 1,056,662 | -0.83(-2.55%) |
Jan 18, 2023 | 33.45 | 33.72 | 32.38 | 32.68 | 998,482 | -0.63(-1.90%) |
Jan 17, 2023 | 33.38 | 33.65 | 33.01 | 33.31 | 1,217,002 | -0.10(-0.29%) |
Jan 13, 2023 | 32.73 | 33.85 | 32.60 | 33.41 | 961,657 | +0.27(+0.82%) |
Jan 12, 2023 | 32.71 | 33.37 | 32.27 | 33.14 | 1,156,191 | +0.79(+2.44%) |
Jan 11, 2023 | 31.47 | 32.41 | 31.42 | 32.35 | 1,201,433 | +1.21(+3.89%) |
Jan 10, 2023 | 30.42 | 31.15 | 30.05 | 31.14 | 904,993 | +0.56(+1.84%) |
Jan 09, 2023 | 30.98 | 31.50 | 30.53 | 30.57 | 1,070,117 | -0.40(-1.30%) |
Jan 06, 2023 | 30.27 | 30.99 | 29.71 | 30.98 | 1,415,547 | +0.85(+2.83%) |
Jan 05, 2023 | 30.66 | 30.66 | 29.94 | 30.13 | 908,562 | -0.95(-3.05%) |
Jan 04, 2023 | 29.68 | 31.33 | 29.68 | 31.07 | 2,306,608 | +1.12(+3.75%) |
Jan 03, 2023 | 29.92 | 30.59 | 29.35 | 29.95 | 1,571,928 | +0.34(+1.16%) |
Dec 30, 2022 | 29.34 | 29.67 | 29.04 | 29.61 | 996,726 | -0.04(-0.12%) |
Dec 29, 2022 | 28.98 | 29.84 | 28.81 | 29.64 | 1,117,442 | +0.90(+3.12%) |
Dec 28, 2022 | 29.70 | 29.91 | 28.62 | 28.75 | 1,282,193 | -1.04(-3.48%) |
Dec 27, 2022 | 29.50 | 29.91 | 29.27 | 29.78 | 1,127,773 | +0.31(+1.06%) |
Dec 23, 2022 | 29.08 | 29.76 | 28.98 | 29.47 | 742,478 | +0.10(+0.36%) |
Dec 22, 2022 | 28.40 | 29.38 | 28.00 | 29.36 | 1,784,169 | +0.68(+2.37%) |
Dec 21, 2022 | 29.03 | 29.38 | 28.65 | 28.69 | 1,802,438 | -0.02(-0.06%) |
Dec 20, 2022 | 28.62 | 29.25 | 28.52 | 28.70 | 1,373,178 | -0.17(-0.57%) |
Dec 19, 2022 | 29.69 | 29.93 | 28.48 | 28.87 | 2,023,911 | -0.85(-2.87%) |
Dec 16, 2022 | 30.57 | 30.80 | 29.28 | 29.72 | 2,564,048 | -1.36(-4.37%) |
Dec 15, 2022 | 31.36 | 31.79 | 31.01 | 31.08 | 1,024,428 | -0.71(-2.25%) |
Dec 14, 2022 | 31.06 | 32.30 | 31.06 | 31.79 | 2,043,839 | +0.14(+0.44%) |
Dec 13, 2022 | 32.80 | 33.35 | 31.02 | 31.65 | 2,077,090 | +0.29(+0.92%) |
Dec 12, 2022 | 31.00 | 31.42 | 29.99 | 31.37 | 1,645,594 | +0.36(+1.15%) |
Dec 09, 2022 | 30.26 | 31.24 | 30.21 | 31.01 | 1,669,622 | +0.52(+1.71%) |
Dec 08, 2022 | 30.46 | 30.87 | 30.26 | 30.49 | 2,321,542 | +0.32(+1.07%) |
Dec 07, 2022 | 30.64 | 31.00 | 29.79 | 30.17 | 2,925,725 | -0.80(-2.59%) |
Dec 06, 2022 | 32.52 | 32.80 | 30.72 | 30.97 | 4,517,266 | -2.18(-6.57%) |
Dec 05, 2022 | 33.72 | 34.49 | 33.00 | 33.14 | 2,586,369 | -2.22(-6.28%) |
Dec 02, 2022 | 35.79 | 36.18 | 35.36 | 35.36 | 1,009,795 | -0.70(-1.93%) |
Dec 01, 2022 | 36.66 | 37.32 | 35.63 | 36.06 | 1,135,453 | -0.48(-1.31%) |
Nov 30, 2022 | 36.23 | 36.66 | 35.56 | 36.54 | 1,381,097 | +0.30(+0.82%) |
Nov 29, 2022 | 35.59 | 36.45 | 35.45 | 36.24 | 804,120 | +1.05(+3.00%) |
Nov 28, 2022 | 35.55 | 36.12 | 34.99 | 35.19 | 916,730 | -0.77(-2.14%) |
Nov 25, 2022 | 35.24 | 36.11 | 35.16 | 35.96 | 427,986 | +0.72(+2.04%) |
Nov 23, 2022 | 34.72 | 35.50 | 34.35 | 35.24 | 668,532 | -0.27(-0.75%) |
Nov 22, 2022 | 34.90 | 35.64 | 34.58 | 35.51 | 747,234 | +0.92(+2.65%) |
Nov 21, 2022 | 34.33 | 34.69 | 34.10 | 34.59 | 1,025,774 | +0.08(+0.23%) |
Nov 18, 2022 | 35.28 | 35.37 | 34.12 | 34.52 | 749,340 | +0.01(+0.02%) |
Nov 17, 2022 | 33.53 | 34.51 | 33.32 | 34.51 | 677,203 | +0.22(+0.66%) |
Nov 16, 2022 | 35.21 | 35.32 | 34.24 | 34.28 | 805,895 | -1.15(-3.24%) |
Nov 15, 2022 | 35.70 | 36.30 | 34.96 | 35.43 | 1,354,254 | +0.35(+1.01%) |
Nov 14, 2022 | 35.62 | 36.31 | 35.06 | 35.08 | 1,818,575 | -0.77(-2.15%) |
Nov 11, 2022 | 35.54 | 36.58 | 34.70 | 35.85 | 2,110,784 | +0.79(+2.24%) |
Nov 10, 2022 | 33.53 | 35.16 | 33.18 | 35.06 | 1,819,518 | +3.01(+9.38%) |
Nov 09, 2022 | 32.49 | 32.92 | 31.81 | 32.05 | 973,928 | -0.84(-2.55%) |
Nov 08, 2022 | 32.77 | 33.50 | 32.55 | 32.89 | 1,046,053 | +0.09(+0.26%) |
Nov 07, 2022 | 33.76 | 34.13 | 32.49 | 32.80 | 1,524,185 | -0.61(-1.84%) |
Nov 04, 2022 | 32.83 | 33.43 | 32.59 | 33.42 | 884,228 | +1.08(+3.34%) |
Nov 03, 2022 | 32.41 | 32.78 | 31.62 | 32.34 | 1,222,742 | -0.65(-1.96%) |
Nov 02, 2022 | 33.75 | 34.45 | 32.97 | 32.99 | 1,043,493 | -1.06(-3.12%) |
Nov 01, 2022 | 34.91 | 35.02 | 33.94 | 34.05 | 1,193,472 | -0.24(-0.71%) |
Oct 31, 2022 | 33.68 | 34.33 | 33.30 | 34.29 | 1,014,651 | +0.27(+0.79%) |
Oct 28, 2022 | 33.65 | 34.37 | 33.53 | 34.02 | 983,874 | +0.30(+0.90%) |
Oct 27, 2022 | 34.21 | 34.78 | 33.61 | 33.72 | 1,342,110 | -0.29(-0.86%) |
Oct 26, 2022 | 34.03 | 34.39 | 33.30 | 34.01 | 1,231,949 | -0.02(-0.05%) |
Oct 25, 2022 | 32.70 | 34.29 | 32.54 | 34.03 | 1,497,075 | +1.55(+4.78%) |
Oct 24, 2022 | 32.40 | 32.69 | 31.59 | 32.48 | 1,342,089 | +0.50(+1.56%) |
Oct 21, 2022 | 31.89 | 32.25 | 31.25 | 31.98 | 2,053,790 | -0.35(-1.09%) |
Oct 20, 2022 | 32.32 | 33.19 | 31.67 | 32.33 | 2,007,682 | +0.40(+1.26%) |
Oct 19, 2022 | 33.03 | 33.11 | 31.68 | 31.93 | 1,647,516 | -1.71(-5.10%) |
Oct 18, 2022 | 34.53 | 34.97 | 33.51 | 33.64 | 1,812,364 | -0.39(-1.13%) |
Oct 17, 2022 | 34.03 | 34.73 | 33.89 | 34.03 | 1,374,103 | +0.93(+2.80%) |
Oct 14, 2022 | 33.57 | 33.76 | 32.89 | 33.10 | 911,271 | +0.23(+0.70%) |
Oct 13, 2022 | 31.66 | 33.12 | 30.67 | 32.87 | 1,338,032 | +0.51(+1.59%) |
Oct 12, 2022 | 32.34 | 32.64 | 31.91 | 32.36 | 959,903 | -0.15(-0.47%) |
Oct 11, 2022 | 32.56 | 32.94 | 31.91 | 32.51 | 955,690 | -0.11(-0.34%) |
Oct 10, 2022 | 33.07 | 33.16 | 32.38 | 32.62 | 697,580 | -0.31(-0.94%) |
Oct 07, 2022 | 33.32 | 33.42 | 32.47 | 32.93 | 1,281,537 | -0.90(-2.66%) |
Oct 06, 2022 | 33.94 | 34.22 | 32.94 | 33.83 | 1,223,835 | -0.17(-0.50%) |
Oct 05, 2022 | 34.70 | 34.79 | 32.25 | 34.00 | 2,142,324 | -1.54(-4.34%) |
Oct 04, 2022 | 35.07 | 36.03 | 35.05 | 35.55 | 1,747,352 | +1.03(+2.98%) |
Oct 03, 2022 | 35.15 | 35.52 | 34.21 | 34.52 | 1,168,059 | +0.09(+0.25%) |
Sep 30, 2022 | 33.93 | 34.87 | 33.65 | 34.43 | 1,711,079 | +0.87(+2.58%) |
Sep 29, 2022 | 34.66 | 34.98 | 33.44 | 33.57 | 1,946,624 | -1.95(-5.50%) |
Sep 28, 2022 | 34.07 | 35.94 | 33.61 | 35.52 | 1,664,561 | +1.95(+5.80%) |
Sep 27, 2022 | 33.77 | 34.18 | 32.91 | 33.57 | 1,174,595 | +0.15(+0.46%) |
Sep 26, 2022 | 34.88 | 35.32 | 33.15 | 33.42 | 1,715,192 | -2.03(-5.74%) |
Sep 23, 2022 | 35.83 | 36.01 | 34.55 | 35.45 | 1,421,927 | -1.02(-2.80%) |
Sep 22, 2022 | 37.54 | 37.54 | 36.21 | 36.47 | 1,740,115 | -1.06(-2.83%) |
Sep 21, 2022 | 39.35 | 39.82 | 37.47 | 37.54 | 1,656,800 | -1.46(-3.75%) |
Sep 20, 2022 | 39.37 | 39.87 | 38.93 | 39.00 | 1,386,861 | -1.06(-2.63%) |
Sep 19, 2022 | 39.24 | 40.27 | 39.22 | 40.06 | 1,343,521 | +0.14(+0.36%) |
Sep 16, 2022 | 38.66 | 40.03 | 38.58 | 39.91 | 1,879,651 | +0.94(+2.40%) |
Sep 15, 2022 | 39.43 | 39.90 | 38.88 | 38.97 | 823,129 | -0.34(-0.87%) |
Sep 14, 2022 | 39.82 | 39.83 | 38.93 | 39.31 | 1,578,808 | -0.04(-0.11%) |
Sep 13, 2022 | 40.74 | 40.75 | 39.24 | 39.36 | 1,107,394 | -2.48(-5.94%) |
Sep 12, 2022 | 41.51 | 42.40 | 41.45 | 41.84 | 800,602 | +0.75(+1.82%) |
Sep 09, 2022 | 41.32 | 41.58 | 40.88 | 41.09 | 885,584 | +0.32(+0.79%) |
Sep 08, 2022 | 39.43 | 40.91 | 38.90 | 40.77 | 1,891,615 | +1.75(+4.49%) |
Sep 07, 2022 | 38.21 | 39.02 | 38.03 | 39.02 | 1,543,940 | +0.76(+1.98%) |
Sep 06, 2022 | 38.07 | 38.32 | 36.96 | 38.26 | 1,266,609 | +0.51(+1.35%) |
Sep 02, 2022 | 37.44 | 38.59 | 37.44 | 37.75 | 1,242,019 | +0.68(+1.84%) |
Sep 01, 2022 | 37.33 | 37.47 | 36.37 | 37.07 | 1,134,247 | -0.52(-1.38%) |
Aug 31, 2022 | 37.71 | 38.40 | 37.37 | 37.59 | 1,741,932 | +0.07(+0.18%) |
Aug 30, 2022 | 37.93 | 37.95 | 37.15 | 37.52 | 1,280,382 | -0.13(-0.34%) |
Aug 29, 2022 | 37.87 | 38.01 | 37.35 | 37.65 | 1,092,537 | -0.30(-0.80%) |
Aug 26, 2022 | 39.34 | 39.34 | 37.85 | 37.95 | 1,497,504 | -1.24(-3.17%) |
Aug 25, 2022 | 38.95 | 39.49 | 38.87 | 39.19 | 803,160 | +0.33(+0.85%) |
Aug 24, 2022 | 39.25 | 39.43 | 38.75 | 38.86 | 642,092 | -0.36(-0.93%) |
Aug 23, 2022 | 39.20 | 39.65 | 38.85 | 39.23 | 1,106,057 | +0.47(+1.22%) |
Aug 22, 2022 | 40.49 | 40.71 | 38.69 | 38.75 | 1,264,758 | -2.32(-5.66%) |
Aug 19, 2022 | 41.24 | 41.36 | 40.69 | 41.08 | 811,497 | -0.46(-1.12%) |
Aug 18, 2022 | 41.63 | 42.12 | 41.42 | 41.54 | 822,207 | +0.08(+0.20%) |
Aug 17, 2022 | 42.34 | 42.44 | 41.42 | 41.46 | 814,984 | -1.51(-3.52%) |
Aug 16, 2022 | 42.46 | 43.33 | 42.26 | 42.97 | 532,669 | +0.57(+1.34%) |
Aug 15, 2022 | 42.72 | 42.85 | 42.20 | 42.40 | 685,518 | -0.50(-1.16%) |
Aug 12, 2022 | 43.43 | 43.55 | 42.70 | 42.90 | 799,350 | -0.21(-0.49%) |
Aug 11, 2022 | 41.76 | 43.68 | 41.76 | 43.11 | 1,341,497 | +1.73(+4.19%) |
Aug 10, 2022 | 40.65 | 41.59 | 40.64 | 41.38 | 759,636 | +1.39(+3.46%) |
Aug 09, 2022 | 40.39 | 40.71 | 39.78 | 40.00 | 845,058 | -0.43(-1.07%) |
Aug 08, 2022 | 40.01 | 41.08 | 40.01 | 40.43 | 648,439 | +0.89(+2.24%) |
Aug 05, 2022 | 39.96 | 40.16 | 39.13 | 39.54 | 815,164 | -0.53(-1.33%) |
Aug 04, 2022 | 40.76 | 41.07 | 40.03 | 40.07 | 653,580 | -0.85(-2.09%) |
Aug 03, 2022 | 42.21 | 42.25 | 40.93 | 40.93 | 698,956 | -0.79(-1.88%) |
Aug 02, 2022 | 42.26 | 42.55 | 41.66 | 41.71 | 1,049,791 | -0.66(-1.56%) |