Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 35.13 | 35.69 | 34.35 | 34.52 | 620,247 | -0.61(-1.74%) |
Jul 28, 2023 | 36.07 | 36.20 | 35.02 | 35.13 | 599,429 | -0.70(-1.95%) |
Jul 27, 2023 | 35.34 | 36.27 | 35.20 | 35.83 | 1,337,334 | +0.73(+2.08%) |
Jul 26, 2023 | 35.69 | 36.00 | 35.06 | 35.10 | 840,691 | -0.52(-1.46%) |
Jul 25, 2023 | 34.87 | 35.70 | 34.87 | 35.62 | 676,881 | +0.56(+1.60%) |
Jul 24, 2023 | 35.99 | 36.43 | 34.85 | 35.06 | 762,325 | -1.02(-2.83%) |
Jul 21, 2023 | 35.31 | 36.12 | 34.84 | 36.08 | 964,298 | +1.26(+3.62%) |
Jul 20, 2023 | 34.75 | 35.40 | 34.51 | 34.82 | 674,222 | +0.25(+0.72%) |
Jul 19, 2023 | 35.25 | 35.42 | 34.27 | 34.57 | 514,572 | -0.42(-1.20%) |
Jul 18, 2023 | 34.70 | 35.17 | 34.58 | 34.99 | 693,763 | +0.29(+0.84%) |
Jul 17, 2023 | 34.40 | 35.70 | 34.40 | 34.70 | 1,189,815 | +0.10(+0.29%) |
Jul 14, 2023 | 34.60 | 34.67 | 34.13 | 34.60 | 993,906 | +0.11(+0.32%) |
Jul 13, 2023 | 34.09 | 34.77 | 33.83 | 34.49 | 625,839 | +0.57(+1.68%) |
Jul 12, 2023 | 34.87 | 34.87 | 33.81 | 33.92 | 726,124 | -0.37(-1.08%) |
Jul 11, 2023 | 33.92 | 34.42 | 33.34 | 34.29 | 692,147 | +0.31(+0.91%) |
Jul 10, 2023 | 33.10 | 34.12 | 32.73 | 33.98 | 1,147,818 | +0.66(+1.98%) |
Jul 07, 2023 | 34.41 | 34.84 | 33.01 | 33.32 | 1,278,059 | -1.22(-3.53%) |
Jul 06, 2023 | 34.80 | 34.94 | 33.82 | 34.54 | 889,549 | -0.61(-1.74%) |
Jul 05, 2023 | 35.10 | 35.55 | 34.80 | 35.15 | 1,420,480 | -0.05(-0.14%) |
Jul 03, 2023 | 35.66 | 35.94 | 34.91 | 35.20 | 605,109 | -0.46(-1.29%) |
Jun 30, 2023 | 36.01 | 36.05 | 35.00 | 35.66 | 1,193,991 | -0.27(-0.75%) |
Jun 29, 2023 | 36.86 | 37.15 | 35.81 | 35.93 | 774,203 | -0.99(-2.68%) |
Jun 28, 2023 | 36.26 | 37.37 | 35.49 | 36.92 | 1,010,400 | +0.84(+2.33%) |
Jun 27, 2023 | 35.50 | 36.49 | 34.82 | 36.08 | 1,304,629 | +0.90(+2.56%) |
Jun 26, 2023 | 35.15 | 35.42 | 34.91 | 35.18 | 634,528 | -0.06(-0.17%) |
Jun 23, 2023 | 35.21 | 35.72 | 34.95 | 35.24 | 1,009,407 | -0.31(-0.87%) |
Jun 22, 2023 | 35.58 | 35.96 | 35.00 | 35.55 | 476,544 | +0.02(+0.06%) |
Jun 21, 2023 | 35.48 | 35.90 | 34.84 | 35.53 | 775,857 | -0.24(-0.67%) |
Jun 20, 2023 | 35.09 | 35.98 | 34.76 | 35.77 | 1,107,800 | +0.37(+1.05%) |
Jun 16, 2023 | 36.60 | 36.62 | 35.22 | 35.40 | 2,421,367 | -0.34(-0.95%) |
Jun 15, 2023 | 35.15 | 35.82 | 34.53 | 35.74 | 746,966 | +0.40(+1.13%) |
Jun 14, 2023 | 35.21 | 35.58 | 34.76 | 35.34 | 959,597 | +0.09(+0.26%) |
Jun 13, 2023 | 35.51 | 35.93 | 35.16 | 35.25 | 656,211 | -0.13(-0.37%) |
Jun 12, 2023 | 35.71 | 35.78 | 34.89 | 35.38 | 662,525 | +0.06(+0.17%) |
Jun 09, 2023 | 35.82 | 36.02 | 35.08 | 35.32 | 491,747 | -0.38(-1.06%) |
Jun 08, 2023 | 36.38 | 36.78 | 35.56 | 35.70 | 601,558 | -0.76(-2.08%) |
Jun 07, 2023 | 36.19 | 36.75 | 35.38 | 36.46 | 695,499 | +0.34(+0.94%) |
Jun 06, 2023 | 35.14 | 36.34 | 34.95 | 36.12 | 670,163 | +1.12(+3.20%) |
Jun 05, 2023 | 35.49 | 36.17 | 34.97 | 35.00 | 710,266 | -1.05(-2.91%) |
Jun 02, 2023 | 35.49 | 36.07 | 34.56 | 36.05 | 942,438 | +1.38(+3.98%) |
Jun 01, 2023 | 34.55 | 35.20 | 33.25 | 34.67 | 1,026,447 | +0.26(+0.76%) |
May 31, 2023 | 32.98 | 34.91 | 32.91 | 34.41 | 1,859,321 | +1.63(+4.97%) |
May 30, 2023 | 33.50 | 34.38 | 32.30 | 32.78 | 725,241 | -0.82(-2.44%) |
May 26, 2023 | 33.56 | 33.89 | 32.97 | 33.60 | 794,226 | +0.03(+0.09%) |
May 25, 2023 | 35.51 | 35.61 | 33.15 | 33.57 | 1,019,758 | -2.00(-5.62%) |
May 24, 2023 | 35.96 | 36.06 | 35.21 | 35.57 | 898,152 | -0.71(-1.96%) |
May 23, 2023 | 36.65 | 38.55 | 36.27 | 36.28 | 902,700 | -0.24(-0.66%) |
May 22, 2023 | 36.37 | 37.10 | 36.31 | 36.52 | 674,230 | +0.25(+0.69%) |
May 19, 2023 | 36.95 | 37.18 | 36.18 | 36.27 | 636,659 | -0.01(-0.03%) |
May 18, 2023 | 36.97 | 36.97 | 35.49 | 36.28 | 923,212 | -0.82(-2.21%) |
May 17, 2023 | 37.82 | 37.82 | 36.69 | 37.10 | 952,803 | -0.54(-1.43%) |
May 16, 2023 | 39.36 | 39.38 | 37.41 | 37.64 | 996,716 | -2.25(-5.64%) |
May 15, 2023 | 39.37 | 40.89 | 39.02 | 39.89 | 905,904 | +0.57(+1.45%) |
May 12, 2023 | 39.05 | 39.44 | 38.05 | 39.32 | 981,967 | -0.76(-1.90%) |
May 11, 2023 | 40.45 | 40.54 | 39.50 | 40.08 | 664,893 | -0.41(-1.01%) |
May 10, 2023 | 41.28 | 41.28 | 39.46 | 40.49 | 702,068 | +0.02(+0.05%) |
May 09, 2023 | 39.97 | 41.00 | 39.23 | 40.47 | 657,342 | +0.02(+0.05%) |
May 08, 2023 | 41.33 | 41.36 | 39.56 | 40.45 | 779,735 | -0.93(-2.25%) |
May 05, 2023 | 40.70 | 42.48 | 40.48 | 41.38 | 1,526,245 | +1.33(+3.32%) |
May 04, 2023 | 40.22 | 40.46 | 38.45 | 40.05 | 1,502,731 | -0.15(-0.37%) |
May 03, 2023 | 37.49 | 40.70 | 36.93 | 40.20 | 2,540,930 | +4.82(+13.62%) |
May 02, 2023 | 35.46 | 36.00 | 34.58 | 35.38 | 1,173,478 | -0.34(-0.95%) |
May 01, 2023 | 35.00 | 35.90 | 34.49 | 35.72 | 830,222 | +0.31(+0.88%) |
Apr 28, 2023 | 34.79 | 36.02 | 33.66 | 35.41 | 1,100,417 | +0.45(+1.29%) |
Apr 27, 2023 | 36.00 | 36.08 | 34.91 | 34.96 | 1,476,511 | -0.56(-1.58%) |
Apr 26, 2023 | 34.47 | 35.78 | 33.11 | 35.52 | 1,706,081 | +1.94(+5.78%) |
Apr 25, 2023 | 35.02 | 36.02 | 33.44 | 33.58 | 3,632,317 | +3.56(+11.86%) |
Apr 24, 2023 | 30.70 | 31.19 | 29.83 | 30.02 | 630,642 | -0.85(-2.75%) |
Apr 21, 2023 | 30.17 | 30.90 | 30.05 | 30.87 | 708,047 | +0.97(+3.24%) |
Apr 20, 2023 | 30.00 | 30.35 | 29.66 | 29.90 | 654,900 | -0.56(-1.84%) |
Apr 19, 2023 | 30.38 | 30.88 | 30.16 | 30.46 | 532,162 | +0.06(+0.20%) |
Apr 18, 2023 | 31.64 | 31.64 | 30.09 | 30.40 | 680,111 | -0.94(-3.00%) |
Apr 17, 2023 | 30.87 | 31.85 | 30.65 | 31.34 | 1,051,632 | +0.88(+2.89%) |
Apr 14, 2023 | 30.47 | 31.42 | 29.96 | 30.46 | 966,102 | -0.04(-0.13%) |
Apr 13, 2023 | 28.78 | 31.41 | 28.78 | 30.50 | 1,385,916 | +1.92(+6.72%) |
Apr 12, 2023 | 27.81 | 29.74 | 27.43 | 28.58 | 2,184,258 | +2.35(+8.96%) |
Apr 11, 2023 | 25.69 | 26.37 | 25.69 | 26.23 | 720,107 | +0.72(+2.82%) |
Apr 10, 2023 | 26.00 | 26.00 | 25.23 | 25.51 | 671,204 | -0.66(-2.52%) |
Apr 06, 2023 | 25.33 | 26.48 | 24.92 | 26.17 | 758,223 | +0.90(+3.56%) |
Apr 05, 2023 | 25.09 | 25.54 | 24.77 | 25.27 | 721,005 | +0.11(+0.44%) |
Apr 04, 2023 | 25.73 | 25.75 | 24.64 | 25.16 | 826,542 | -0.40(-1.56%) |
Apr 03, 2023 | 25.38 | 25.86 | 25.12 | 25.56 | 856,585 | +0.16(+0.63%) |
Mar 31, 2023 | 24.59 | 25.56 | 24.43 | 25.40 | 1,184,459 | +0.97(+3.97%) |
Mar 30, 2023 | 24.88 | 24.94 | 24.05 | 24.43 | 697,216 | -0.31(-1.25%) |
Mar 29, 2023 | 24.52 | 24.78 | 24.14 | 24.74 | 754,405 | +0.48(+1.98%) |
Mar 28, 2023 | 24.25 | 24.59 | 24.12 | 24.26 | 697,911 | -0.17(-0.70%) |
Mar 27, 2023 | 24.34 | 24.81 | 24.09 | 24.43 | 1,046,822 | +0.14(+0.58%) |
Mar 24, 2023 | 23.95 | 24.33 | 23.09 | 24.29 | 846,757 | +0.61(+2.58%) |
Mar 23, 2023 | 23.97 | 24.40 | 23.50 | 23.68 | 958,823 | -0.04(-0.17%) |
Mar 22, 2023 | 24.54 | 24.89 | 23.68 | 23.72 | 1,067,595 | -0.88(-3.58%) |
Mar 21, 2023 | 25.10 | 25.50 | 24.56 | 24.60 | 969,805 | -0.46(-1.84%) |
Mar 20, 2023 | 24.39 | 25.87 | 24.33 | 25.06 | 1,518,404 | +0.76(+3.13%) |
Mar 17, 2023 | 24.34 | 24.39 | 23.09 | 24.30 | 2,395,062 | -0.14(-0.57%) |
Mar 16, 2023 | 25.12 | 25.25 | 24.19 | 24.44 | 2,229,306 | -0.88(-3.48%) |
Mar 15, 2023 | 26.75 | 26.75 | 24.75 | 25.32 | 2,017,819 | -1.24(-4.67%) |
Mar 14, 2023 | 26.99 | 27.87 | 26.25 | 26.56 | 1,388,468 | +0.14(+0.53%) |
Mar 13, 2023 | 26.04 | 26.93 | 25.70 | 26.42 | 2,752,767 | +0.11(+0.42%) |
Mar 10, 2023 | 27.59 | 27.68 | 25.54 | 26.31 | 2,064,651 | -1.42(-5.12%) |
Mar 09, 2023 | 29.68 | 29.90 | 27.60 | 27.73 | 1,750,429 | -1.93(-6.51%) |
Mar 08, 2023 | 30.50 | 30.70 | 29.20 | 29.66 | 1,175,130 | -0.84(-2.75%) |
Mar 07, 2023 | 30.62 | 31.07 | 30.22 | 30.50 | 940,560 | -0.29(-0.94%) |
Mar 06, 2023 | 32.44 | 32.67 | 30.33 | 30.79 | 1,288,111 | -1.56(-4.82%) |
Mar 03, 2023 | 32.57 | 33.15 | 32.16 | 32.35 | 1,172,788 | -0.08(-0.25%) |
Mar 02, 2023 | 32.28 | 32.84 | 31.51 | 32.43 | 1,083,958 | -0.23(-0.70%) |
Mar 01, 2023 | 32.45 | 32.84 | 32.40 | 32.66 | 1,125,980 | +0.36(+1.11%) |
Feb 28, 2023 | 32.45 | 33.12 | 32.28 | 32.30 | 924,569 | -0.30(-0.92%) |
Feb 27, 2023 | 33.05 | 33.17 | 32.34 | 32.60 | 682,319 | -0.03(-0.09%) |
Feb 24, 2023 | 32.10 | 32.85 | 32.10 | 32.63 | 866,001 | -0.12(-0.37%) |
Feb 23, 2023 | 32.90 | 33.07 | 32.52 | 32.75 | 666,070 | -0.10(-0.30%) |
Feb 22, 2023 | 31.83 | 32.95 | 31.77 | 32.85 | 772,464 | +1.08(+3.40%) |
Feb 21, 2023 | 33.00 | 33.28 | 31.29 | 31.77 | 897,529 | -1.98(-5.87%) |
Feb 17, 2023 | 33.07 | 33.86 | 32.50 | 33.75 | 587,198 | +0.78(+2.37%) |
Feb 16, 2023 | 33.36 | 33.80 | 32.94 | 32.97 | 615,697 | -1.08(-3.17%) |
Feb 15, 2023 | 33.23 | 34.08 | 32.76 | 34.05 | 632,421 | +0.38(+1.13%) |
Feb 14, 2023 | 34.48 | 35.15 | 33.45 | 33.67 | 905,671 | -0.93(-2.69%) |
Feb 13, 2023 | 33.24 | 34.74 | 32.78 | 34.60 | 687,989 | +1.48(+4.47%) |
Feb 10, 2023 | 32.99 | 33.42 | 32.48 | 33.12 | 814,775 | -0.04(-0.12%) |
Feb 09, 2023 | 32.98 | 34.08 | 32.49 | 33.16 | 737,213 | +0.58(+1.78%) |
Feb 08, 2023 | 33.32 | 33.92 | 32.37 | 32.58 | 817,030 | -1.04(-3.09%) |
Feb 07, 2023 | 33.54 | 34.24 | 32.06 | 33.62 | 1,529,610 | +0.11(+0.33%) |
Feb 06, 2023 | 35.37 | 35.99 | 32.23 | 33.51 | 1,649,780 | -3.23(-8.79%) |
Feb 03, 2023 | 36.36 | 37.71 | 36.23 | 36.74 | 615,348 | -0.27(-0.73%) |
Feb 02, 2023 | 35.75 | 37.01 | 35.47 | 37.01 | 726,088 | +1.72(+4.87%) |
Feb 01, 2023 | 34.85 | 35.88 | 34.27 | 35.29 | 767,963 | +0.30(+0.86%) |
Jan 31, 2023 | 33.51 | 35.03 | 33.51 | 34.99 | 860,469 | +1.71(+5.14%) |
Jan 30, 2023 | 33.20 | 33.80 | 32.88 | 33.28 | 807,921 | -0.33(-0.98%) |
Jan 27, 2023 | 33.29 | 34.08 | 33.21 | 33.61 | 427,156 | +0.33(+0.99%) |
Jan 26, 2023 | 33.24 | 33.76 | 32.60 | 33.28 | 598,540 | +0.31(+0.94%) |
Jan 25, 2023 | 33.44 | 33.82 | 32.22 | 32.97 | 756,175 | -0.95(-2.80%) |
Jan 24, 2023 | 32.53 | 34.15 | 32.23 | 33.92 | 799,745 | +1.22(+3.73%) |
Jan 23, 2023 | 33.66 | 33.69 | 32.28 | 32.70 | 1,232,691 | -1.06(-3.14%) |
Jan 20, 2023 | 34.48 | 34.50 | 33.14 | 33.76 | 843,790 | -0.17(-0.50%) |
Jan 19, 2023 | 35.84 | 36.13 | 33.90 | 33.93 | 907,193 | -2.06(-5.72%) |
Jan 18, 2023 | 37.11 | 37.66 | 35.64 | 35.99 | 827,460 | -0.92(-2.49%) |
Jan 17, 2023 | 36.81 | 37.67 | 36.17 | 36.91 | 937,663 | +0.09(+0.24%) |
Jan 13, 2023 | 35.99 | 37.95 | 35.62 | 36.82 | 1,037,582 | +0.67(+1.85%) |
Jan 12, 2023 | 34.36 | 36.17 | 33.75 | 36.15 | 938,266 | +1.73(+5.03%) |
Jan 11, 2023 | 33.07 | 35.42 | 32.47 | 34.42 | 1,657,738 | +1.39(+4.21%) |
Jan 10, 2023 | 30.27 | 33.05 | 29.84 | 33.03 | 1,849,957 | +2.75(+9.08%) |
Jan 09, 2023 | 30.05 | 31.00 | 28.52 | 30.28 | 3,495,079 | -7.10(-18.99%) |
Jan 06, 2023 | 37.47 | 38.32 | 35.58 | 37.38 | 946,400 | +0.29(+0.78%) |
Jan 05, 2023 | 37.50 | 38.05 | 36.77 | 37.09 | 900,439 | -0.99(-2.60%) |
Jan 04, 2023 | 38.80 | 38.95 | 37.84 | 38.08 | 1,075,168 | -0.43(-1.12%) |
Jan 03, 2023 | 40.80 | 41.03 | 36.96 | 38.51 | 1,402,765 | -2.05(-5.05%) |
Dec 30, 2022 | 39.77 | 40.62 | 39.61 | 40.56 | 788,203 | +0.44(+1.10%) |
Dec 29, 2022 | 38.08 | 40.41 | 37.59 | 40.12 | 1,047,881 | +2.56(+6.82%) |
Dec 28, 2022 | 38.31 | 38.98 | 37.18 | 37.56 | 563,198 | -0.56(-1.47%) |
Dec 27, 2022 | 38.51 | 39.00 | 37.90 | 38.12 | 706,070 | -0.18(-0.47%) |
Dec 23, 2022 | 38.24 | 38.78 | 37.17 | 38.30 | 776,768 | +0.09(+0.24%) |
Dec 22, 2022 | 36.64 | 38.25 | 36.34 | 38.21 | 1,239,780 | +1.11(+2.99%) |
Dec 21, 2022 | 33.29 | 37.23 | 33.05 | 37.10 | 1,718,428 | +4.16(+12.63%) |
Dec 20, 2022 | 31.00 | 33.36 | 30.98 | 32.94 | 848,652 | +1.87(+6.02%) |
Dec 19, 2022 | 31.79 | 31.99 | 30.01 | 31.07 | 814,722 | -0.70(-2.20%) |
Dec 16, 2022 | 31.00 | 32.10 | 30.86 | 31.77 | 2,446,416 | +0.33(+1.05%) |
Dec 15, 2022 | 32.34 | 32.58 | 31.22 | 31.44 | 665,006 | -1.41(-4.29%) |
Dec 14, 2022 | 32.79 | 33.44 | 32.35 | 32.85 | 606,694 | +0.00(+0.00%) |
Dec 13, 2022 | 32.88 | 33.52 | 31.81 | 32.85 | 782,257 | +1.00(+3.14%) |
Dec 12, 2022 | 30.39 | 31.94 | 30.12 | 31.85 | 759,846 | +1.61(+5.32%) |
Dec 09, 2022 | 31.34 | 31.35 | 30.18 | 30.24 | 771,350 | -1.32(-4.18%) |
Dec 08, 2022 | 33.14 | 33.34 | 31.38 | 31.56 | 618,434 | -1.30(-3.96%) |
Dec 07, 2022 | 32.15 | 33.06 | 31.86 | 32.86 | 647,765 | +0.85(+2.66%) |
Dec 06, 2022 | 31.74 | 32.11 | 31.32 | 32.01 | 777,111 | +0.19(+0.60%) |
Dec 05, 2022 | 33.71 | 33.71 | 31.19 | 31.82 | 887,981 | -2.11(-6.22%) |
Dec 02, 2022 | 31.97 | 34.18 | 31.37 | 33.93 | 878,802 | +1.91(+5.97%) |
Dec 01, 2022 | 32.31 | 33.29 | 31.80 | 32.02 | 772,667 | -0.18(-0.56%) |
Nov 30, 2022 | 30.62 | 32.24 | 30.03 | 32.20 | 1,567,971 | +2.21(+7.37%) |
Nov 29, 2022 | 28.00 | 31.70 | 27.75 | 29.99 | 1,775,808 | +1.99(+7.11%) |
Nov 28, 2022 | 29.30 | 29.69 | 28.00 | 28.00 | 991,626 | -1.50(-5.08%) |
Nov 25, 2022 | 29.29 | 29.81 | 29.12 | 29.50 | 507,122 | +0.10(+0.34%) |
Nov 23, 2022 | 29.55 | 29.95 | 29.07 | 29.40 | 605,083 | -0.15(-0.51%) |
Nov 22, 2022 | 30.10 | 30.10 | 28.81 | 29.55 | 1,091,340 | -0.29(-0.97%) |
Nov 21, 2022 | 30.55 | 30.70 | 29.57 | 29.84 | 601,199 | -0.88(-2.86%) |
Nov 18, 2022 | 31.26 | 31.26 | 30.54 | 30.72 | 574,710 | +0.15(+0.49%) |
Nov 17, 2022 | 31.05 | 31.34 | 30.14 | 30.57 | 728,397 | -1.10(-3.47%) |
Nov 16, 2022 | 33.60 | 33.76 | 31.36 | 31.67 | 896,228 | -1.99(-5.91%) |
Nov 15, 2022 | 34.37 | 34.77 | 32.95 | 33.66 | 962,496 | +0.59(+1.78%) |
Nov 14, 2022 | 34.30 | 34.62 | 33.01 | 33.07 | 861,524 | -1.42(-4.12%) |
Nov 11, 2022 | 34.75 | 35.49 | 33.64 | 34.49 | 1,138,187 | -0.24(-0.69%) |
Nov 10, 2022 | 32.30 | 35.11 | 32.00 | 34.73 | 1,553,384 | +4.27(+14.02%) |
Nov 09, 2022 | 33.10 | 33.39 | 29.43 | 30.46 | 1,607,375 | -2.84(-8.53%) |
Nov 08, 2022 | 34.65 | 35.71 | 32.94 | 33.30 | 2,012,563 | -1.01(-2.94%) |
Nov 07, 2022 | 34.27 | 35.71 | 34.22 | 34.31 | 987,575 | +0.35(+1.03%) |
Nov 04, 2022 | 34.46 | 35.56 | 33.29 | 33.96 | 848,835 | -0.20(-0.59%) |
Nov 03, 2022 | 34.05 | 35.15 | 33.63 | 34.16 | 456,439 | -0.45(-1.30%) |
Nov 02, 2022 | 35.45 | 37.07 | 34.56 | 34.61 | 847,989 | -0.91(-2.56%) |
Nov 01, 2022 | 35.58 | 36.19 | 35.08 | 35.52 | 521,005 | +0.71(+2.04%) |
Oct 31, 2022 | 35.38 | 35.51 | 34.21 | 34.81 | 726,669 | -1.06(-2.96%) |
Oct 28, 2022 | 33.33 | 35.95 | 33.03 | 35.87 | 717,501 | +2.68(+8.07%) |
Oct 27, 2022 | 33.00 | 33.77 | 32.65 | 33.19 | 685,754 | +0.43(+1.31%) |
Oct 26, 2022 | 32.52 | 33.70 | 32.18 | 32.76 | 580,977 | +0.20(+0.61%) |
Oct 25, 2022 | 31.49 | 32.90 | 31.49 | 32.56 | 649,126 | +1.24(+3.96%) |
Oct 24, 2022 | 33.29 | 33.53 | 30.12 | 31.32 | 789,277 | -2.07(-6.20%) |
Oct 21, 2022 | 32.64 | 33.51 | 31.85 | 33.39 | 599,157 | +0.78(+2.39%) |
Oct 20, 2022 | 32.28 | 33.43 | 32.21 | 32.61 | 605,501 | +0.23(+0.71%) |
Oct 19, 2022 | 34.40 | 34.58 | 31.88 | 32.38 | 1,000,114 | -2.71(-7.72%) |
Oct 18, 2022 | 34.79 | 35.09 | 33.51 | 35.09 | 775,438 | +1.10(+3.24%) |
Oct 17, 2022 | 32.74 | 34.26 | 32.60 | 33.99 | 802,529 | +1.97(+6.15%) |
Oct 14, 2022 | 32.78 | 33.07 | 31.83 | 32.02 | 585,409 | -0.30(-0.93%) |
Oct 13, 2022 | 30.75 | 32.73 | 30.39 | 32.32 | 746,767 | +0.32(+1.00%) |
Oct 12, 2022 | 31.42 | 32.07 | 30.75 | 32.00 | 622,427 | +0.75(+2.40%) |
Oct 11, 2022 | 30.54 | 31.98 | 30.02 | 31.25 | 719,447 | +0.76(+2.49%) |
Oct 10, 2022 | 31.53 | 31.74 | 30.35 | 30.49 | 585,751 | -1.13(-3.57%) |
Oct 07, 2022 | 33.18 | 33.22 | 31.52 | 31.62 | 703,088 | -1.95(-5.81%) |
Oct 06, 2022 | 34.42 | 34.78 | 33.18 | 33.57 | 703,223 | -0.89(-2.58%) |
Oct 05, 2022 | 34.10 | 34.75 | 33.60 | 34.46 | 720,852 | -0.45(-1.29%) |
Oct 04, 2022 | 34.31 | 35.24 | 34.21 | 34.91 | 969,831 | +1.17(+3.47%) |
Oct 03, 2022 | 33.34 | 35.16 | 32.74 | 33.74 | 821,805 | +0.69(+2.09%) |
Sep 30, 2022 | 33.20 | 35.12 | 32.99 | 33.05 | 972,212 | -0.23(-0.69%) |
Sep 29, 2022 | 33.49 | 33.73 | 32.43 | 33.28 | 898,033 | -0.68(-2.00%) |
Sep 28, 2022 | 31.86 | 34.17 | 32.13 | 33.96 | 1,091,793 | +2.76(+8.85%) |
Sep 27, 2022 | 30.30 | 31.34 | 30.04 | 31.20 | 1,049,723 | +1.57(+5.30%) |
Sep 26, 2022 | 30.86 | 31.88 | 29.60 | 29.63 | 798,176 | -1.30(-4.20%) |
Sep 23, 2022 | 31.10 | 31.56 | 30.34 | 30.93 | 841,884 | -0.57(-1.81%) |
Sep 22, 2022 | 32.16 | 32.45 | 31.21 | 31.50 | 637,617 | -0.98(-3.02%) |
Sep 21, 2022 | 34.01 | 34.10 | 32.42 | 32.48 | 689,964 | -1.36(-4.02%) |
Sep 20, 2022 | 34.05 | 34.33 | 32.91 | 33.84 | 772,220 | -0.46(-1.34%) |
Sep 19, 2022 | 34.31 | 34.52 | 33.22 | 34.30 | 781,039 | -0.29(-0.84%) |
Sep 16, 2022 | 35.10 | 35.10 | 33.59 | 34.59 | 1,912,317 | -0.54(-1.54%) |
Sep 15, 2022 | 35.18 | 35.68 | 34.44 | 35.13 | 647,808 | -0.14(-0.40%) |
Sep 14, 2022 | 36.10 | 36.10 | 34.40 | 35.27 | 900,058 | -0.63(-1.75%) |
Sep 13, 2022 | 38.21 | 38.35 | 35.61 | 35.90 | 1,285,955 | -3.70(-9.34%) |
Sep 12, 2022 | 38.57 | 39.89 | 38.09 | 39.60 | 733,234 | +1.03(+2.67%) |
Sep 09, 2022 | 38.65 | 39.00 | 38.11 | 38.57 | 638,818 | -0.60(-1.53%) |
Sep 08, 2022 | 38.37 | 39.69 | 38.19 | 39.17 | 696,349 | +0.00(+0.00%) |
Sep 07, 2022 | 37.42 | 39.27 | 37.42 | 39.17 | 837,428 | +1.95(+5.24%) |
Sep 06, 2022 | 39.38 | 39.56 | 37.06 | 37.22 | 631,698 | -2.20(-5.58%) |
Sep 02, 2022 | 41.52 | 41.52 | 39.00 | 39.42 | 802,623 | -1.87(-4.53%) |
Sep 01, 2022 | 39.15 | 41.34 | 38.50 | 41.29 | 644,678 | +1.58(+3.98%) |
Aug 31, 2022 | 38.91 | 40.15 | 38.37 | 39.71 | 967,171 | +1.47(+3.84%) |
Aug 30, 2022 | 39.87 | 40.20 | 37.42 | 38.24 | 559,759 | -0.98(-2.50%) |
Aug 29, 2022 | 39.08 | 40.53 | 38.90 | 39.22 | 425,933 | -0.84(-2.10%) |
Aug 26, 2022 | 42.62 | 42.68 | 39.96 | 40.06 | 611,272 | -2.55(-5.98%) |
Aug 25, 2022 | 43.22 | 43.65 | 41.94 | 42.61 | 520,005 | -0.14(-0.33%) |
Aug 24, 2022 | 41.35 | 43.12 | 40.98 | 42.75 | 961,700 | +1.53(+3.71%) |
Aug 23, 2022 | 41.20 | 41.89 | 40.21 | 41.22 | 1,060,407 | +0.11(+0.27%) |
Aug 22, 2022 | 41.88 | 42.94 | 40.77 | 41.11 | 905,455 | -1.50(-3.52%) |
Aug 19, 2022 | 43.33 | 44.03 | 42.14 | 42.61 | 562,228 | -1.40(-3.18%) |
Aug 18, 2022 | 45.61 | 46.12 | 43.02 | 44.01 | 691,163 | -1.87(-4.08%) |
Aug 17, 2022 | 46.83 | 47.13 | 45.71 | 45.88 | 464,412 | -1.75(-3.67%) |
Aug 16, 2022 | 48.00 | 48.17 | 46.75 | 47.63 | 468,726 | -0.68(-1.41%) |
Aug 15, 2022 | 47.02 | 48.48 | 46.50 | 48.31 | 518,618 | +1.02(+2.16%) |
Aug 12, 2022 | 46.16 | 47.90 | 46.06 | 47.29 | 604,039 | +1.66(+3.64%) |
Aug 11, 2022 | 46.96 | 48.08 | 45.17 | 45.63 | 571,344 | -1.33(-2.83%) |
Aug 10, 2022 | 46.46 | 47.02 | 45.75 | 46.96 | 575,099 | +1.51(+3.32%) |
Aug 09, 2022 | 45.85 | 46.84 | 44.90 | 45.45 | 834,781 | -1.57(-3.34%) |
Aug 08, 2022 | 46.52 | 47.64 | 45.27 | 47.02 | 1,074,809 | +1.06(+2.31%) |
Aug 05, 2022 | 44.41 | 46.40 | 43.61 | 45.96 | 1,230,544 | -0.17(-0.37%) |
Aug 04, 2022 | 44.38 | 46.54 | 44.34 | 46.13 | 980,174 | +1.77(+3.99%) |
Aug 03, 2022 | 44.00 | 45.32 | 43.46 | 44.36 | 1,154,323 | +2.34(+5.57%) |
Aug 02, 2022 | 41.34 | 43.20 | 41.34 | 42.02 | 475,242 | +0.25(+0.60%) |