Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 32.87 | 33.91 | 32.87 | 33.58 | 10,195,328 | +0.45(+1.37%) |
Jul 28, 2023 | 32.21 | 33.14 | 32.14 | 33.13 | 12,733,672 | +0.67(+2.06%) |
Jul 27, 2023 | 33.24 | 33.24 | 32.10 | 32.46 | 33,845,848 | -3.18(-8.94%) |
Jul 26, 2023 | 35.09 | 35.75 | 34.78 | 35.64 | 10,836,875 | +0.72(+2.05%) |
Jul 25, 2023 | 35.29 | 35.48 | 34.23 | 34.93 | 14,227,121 | -1.64(-4.49%) |
Jul 24, 2023 | 36.36 | 36.76 | 36.27 | 36.57 | 6,198,996 | -0.05(-0.13%) |
Jul 21, 2023 | 36.70 | 36.84 | 36.19 | 36.62 | 4,729,126 | +0.17(+0.46%) |
Jul 20, 2023 | 36.52 | 36.70 | 35.89 | 36.45 | 6,427,929 | -0.27(-0.72%) |
Jul 19, 2023 | 36.11 | 36.78 | 36.10 | 36.71 | 6,595,641 | +0.60(+1.66%) |
Jul 18, 2023 | 35.42 | 36.12 | 35.31 | 36.12 | 5,362,599 | +0.46(+1.30%) |
Jul 17, 2023 | 35.67 | 35.94 | 35.52 | 35.65 | 4,874,111 | -0.09(-0.25%) |
Jul 14, 2023 | 36.37 | 36.53 | 35.55 | 35.74 | 9,278,844 | -0.67(-1.84%) |
Jul 13, 2023 | 38.55 | 38.57 | 36.41 | 36.41 | 14,748,475 | -1.48(-3.92%) |
Jul 12, 2023 | 38.72 | 38.86 | 37.83 | 37.89 | 9,705,298 | -0.62(-1.61%) |
Jul 11, 2023 | 37.81 | 38.62 | 37.78 | 38.51 | 8,267,513 | +0.76(+2.00%) |
Jul 10, 2023 | 37.01 | 37.79 | 36.99 | 37.76 | 7,646,280 | +0.81(+2.18%) |
Jul 07, 2023 | 36.53 | 37.35 | 36.52 | 36.95 | 5,834,191 | +0.48(+1.32%) |
Jul 06, 2023 | 36.22 | 36.48 | 35.91 | 36.47 | 7,408,366 | -0.12(-0.32%) |
Jul 05, 2023 | 36.31 | 36.73 | 35.83 | 36.59 | 8,363,449 | +0.18(+0.49%) |
Jul 03, 2023 | 35.42 | 36.50 | 35.42 | 36.41 | 4,306,434 | +0.82(+2.29%) |
Jun 30, 2023 | 35.39 | 35.62 | 35.29 | 35.59 | 7,296,318 | +0.26(+0.72%) |
Jun 29, 2023 | 34.87 | 35.36 | 34.67 | 35.34 | 8,285,215 | +0.47(+1.35%) |
Jun 28, 2023 | 34.71 | 34.95 | 34.36 | 34.87 | 7,824,404 | +0.22(+0.62%) |
Jun 27, 2023 | 33.47 | 34.84 | 33.41 | 34.65 | 7,973,621 | +1.23(+3.68%) |
Jun 26, 2023 | 33.45 | 33.88 | 33.27 | 33.42 | 5,943,085 | +0.07(+0.21%) |
Jun 23, 2023 | 33.05 | 33.49 | 32.95 | 33.35 | 6,120,532 | -0.34(-1.02%) |
Jun 22, 2023 | 33.81 | 33.81 | 33.30 | 33.70 | 4,744,129 | -0.07(-0.20%) |
Jun 21, 2023 | 33.87 | 33.90 | 33.35 | 33.77 | 7,341,299 | -0.12(-0.35%) |
Jun 20, 2023 | 33.33 | 34.05 | 33.28 | 33.88 | 9,085,624 | +0.39(+1.17%) |
Jun 16, 2023 | 33.43 | 33.65 | 33.06 | 33.49 | 8,941,658 | +0.27(+0.82%) |
Jun 15, 2023 | 32.79 | 33.30 | 32.72 | 33.22 | 11,393,574 | +0.39(+1.19%) |
Jun 14, 2023 | 31.98 | 32.89 | 31.96 | 32.83 | 15,069,047 | +1.10(+3.45%) |
Jun 13, 2023 | 30.91 | 31.81 | 30.88 | 31.73 | 8,752,717 | +0.97(+3.15%) |
Jun 12, 2023 | 30.30 | 31.16 | 30.28 | 30.76 | 9,038,793 | +0.82(+2.74%) |
Jun 09, 2023 | 30.02 | 30.24 | 29.85 | 29.94 | 5,435,311 | +0.03(+0.10%) |
Jun 08, 2023 | 30.09 | 30.22 | 29.74 | 29.91 | 4,586,309 | -0.20(-0.65%) |
Jun 07, 2023 | 29.94 | 30.14 | 29.74 | 30.11 | 5,203,545 | +0.39(+1.32%) |
Jun 06, 2023 | 29.11 | 29.78 | 29.03 | 29.72 | 4,556,606 | +0.38(+1.30%) |
Jun 05, 2023 | 29.52 | 29.60 | 29.24 | 29.33 | 5,556,322 | -0.07(-0.23%) |
Jun 02, 2023 | 28.76 | 29.97 | 28.68 | 29.40 | 9,762,555 | +0.94(+3.30%) |
Jun 01, 2023 | 29.42 | 29.42 | 28.44 | 28.46 | 8,879,617 | -0.74(-2.54%) |
May 31, 2023 | 29.43 | 29.47 | 28.99 | 29.21 | 7,182,484 | +0.07(+0.23%) |
May 30, 2023 | 29.18 | 29.57 | 28.98 | 29.14 | 5,691,737 | +0.15(+0.51%) |
May 26, 2023 | 28.60 | 29.20 | 28.60 | 28.99 | 4,514,508 | +0.40(+1.40%) |
May 25, 2023 | 28.28 | 28.77 | 28.24 | 28.59 | 5,960,190 | +0.29(+1.04%) |
May 24, 2023 | 28.69 | 28.77 | 28.17 | 28.30 | 6,208,203 | -0.53(-1.83%) |
May 23, 2023 | 28.76 | 29.50 | 28.69 | 28.83 | 5,949,274 | +0.16(+0.55%) |
May 22, 2023 | 29.12 | 29.12 | 28.45 | 28.67 | 4,757,166 | -0.16(-0.54%) |
May 19, 2023 | 29.33 | 29.40 | 28.77 | 28.83 | 4,824,674 | -0.47(-1.60%) |
May 18, 2023 | 29.06 | 29.39 | 28.78 | 29.30 | 7,385,866 | +0.08(+0.27%) |
May 17, 2023 | 28.20 | 29.34 | 28.07 | 29.22 | 8,455,188 | +1.31(+4.70%) |
May 16, 2023 | 28.20 | 28.51 | 27.90 | 27.91 | 5,132,929 | -0.50(-1.76%) |
May 15, 2023 | 27.95 | 28.46 | 27.86 | 28.41 | 5,700,248 | +0.41(+1.47%) |
May 12, 2023 | 28.45 | 28.47 | 27.77 | 28.00 | 5,217,197 | -0.33(-1.17%) |
May 11, 2023 | 28.41 | 28.47 | 28.14 | 28.33 | 5,694,235 | -0.26(-0.92%) |
May 10, 2023 | 29.33 | 29.33 | 28.13 | 28.59 | 7,246,835 | -0.38(-1.32%) |
May 09, 2023 | 28.83 | 29.08 | 28.56 | 28.97 | 4,756,100 | +0.04(+0.14%) |
May 08, 2023 | 28.85 | 29.21 | 28.80 | 28.93 | 7,116,593 | -0.07(-0.24%) |
May 05, 2023 | 28.96 | 29.23 | 28.95 | 29.00 | 5,940,701 | +0.36(+1.26%) |
May 04, 2023 | 29.95 | 30.05 | 28.62 | 28.64 | 8,952,090 | -1.47(-4.87%) |
May 03, 2023 | 29.41 | 30.46 | 29.29 | 30.11 | 8,953,380 | +0.81(+2.77%) |
May 02, 2023 | 29.87 | 29.91 | 28.95 | 29.30 | 6,974,419 | -0.62(-2.06%) |
May 01, 2023 | 29.62 | 29.99 | 29.42 | 29.91 | 7,345,883 | +0.29(+0.99%) |
Apr 28, 2023 | 29.22 | 29.83 | 28.95 | 29.62 | 11,309,713 | +0.40(+1.37%) |
Apr 27, 2023 | 28.85 | 29.37 | 28.17 | 29.22 | 23,601,934 | -1.00(-3.30%) |
Apr 26, 2023 | 30.48 | 31.03 | 30.19 | 30.21 | 6,797,202 | -0.38(-1.25%) |
Apr 25, 2023 | 31.12 | 31.29 | 30.42 | 30.60 | 5,066,544 | -0.85(-2.71%) |
Apr 24, 2023 | 31.54 | 31.75 | 31.00 | 31.45 | 4,690,121 | +0.01(+0.03%) |
Apr 21, 2023 | 31.60 | 31.74 | 31.20 | 31.44 | 4,427,729 | -0.06(-0.19%) |
Apr 20, 2023 | 31.55 | 31.95 | 31.36 | 31.50 | 5,116,239 | -0.23(-0.74%) |
Apr 19, 2023 | 31.15 | 31.92 | 31.08 | 31.73 | 6,537,781 | +0.38(+1.22%) |
Apr 18, 2023 | 31.88 | 31.94 | 30.36 | 31.35 | 22,119,250 | -0.24(-0.77%) |
Apr 17, 2023 | 31.11 | 31.65 | 30.98 | 31.59 | 4,543,080 | +0.63(+2.02%) |
Apr 14, 2023 | 31.57 | 31.68 | 30.78 | 30.97 | 6,755,989 | -0.53(-1.68%) |
Apr 13, 2023 | 31.94 | 31.96 | 31.00 | 31.50 | 8,945,044 | -0.03(-0.09%) |
Apr 12, 2023 | 31.78 | 31.87 | 30.61 | 31.53 | 12,645,162 | -0.46(-1.44%) |
Apr 11, 2023 | 31.53 | 32.21 | 31.35 | 31.98 | 6,317,335 | +0.53(+1.68%) |
Apr 10, 2023 | 30.76 | 31.47 | 30.69 | 31.46 | 4,588,571 | +0.57(+1.84%) |
Apr 06, 2023 | 31.07 | 31.13 | 30.66 | 30.89 | 3,047,223 | +0.01(+0.03%) |
Apr 05, 2023 | 30.70 | 30.91 | 30.41 | 30.88 | 4,291,500 | -0.14(-0.44%) |
Apr 04, 2023 | 31.25 | 31.32 | 30.60 | 31.02 | 4,821,972 | +0.03(+0.09%) |
Apr 03, 2023 | 31.36 | 31.61 | 30.94 | 30.99 | 6,217,344 | -0.83(-2.61%) |
Mar 31, 2023 | 31.46 | 31.85 | 31.36 | 31.82 | 5,570,884 | +0.70(+2.26%) |
Mar 30, 2023 | 31.09 | 31.45 | 31.04 | 31.11 | 5,196,414 | +0.37(+1.21%) |
Mar 29, 2023 | 30.31 | 30.75 | 30.19 | 30.74 | 4,838,072 | +0.79(+2.64%) |
Mar 28, 2023 | 29.48 | 30.02 | 29.47 | 29.95 | 4,145,330 | +0.47(+1.59%) |
Mar 27, 2023 | 29.44 | 29.70 | 29.15 | 29.48 | 5,230,028 | +0.51(+1.76%) |
Mar 24, 2023 | 28.64 | 29.03 | 28.31 | 28.97 | 6,457,959 | +0.01(+0.03%) |
Mar 23, 2023 | 29.67 | 29.82 | 28.65 | 28.96 | 5,105,589 | -0.45(-1.53%) |
Mar 22, 2023 | 30.45 | 30.65 | 29.40 | 29.41 | 5,811,790 | -0.94(-3.09%) |
Mar 21, 2023 | 29.86 | 30.47 | 29.70 | 30.35 | 6,825,061 | +0.94(+3.19%) |
Mar 20, 2023 | 29.33 | 29.71 | 29.19 | 29.41 | 5,861,417 | +0.05(+0.17%) |
Mar 17, 2023 | 29.55 | 29.73 | 29.07 | 29.36 | 7,918,260 | -0.44(-1.48%) |
Mar 16, 2023 | 28.91 | 29.91 | 28.77 | 29.80 | 9,696,626 | +0.73(+2.52%) |
Mar 15, 2023 | 29.26 | 29.63 | 28.76 | 29.07 | 13,067,349 | -0.78(-2.62%) |
Mar 14, 2023 | 30.89 | 31.19 | 29.45 | 29.85 | 15,487,205 | -0.52(-1.71%) |
Mar 13, 2023 | 31.44 | 31.60 | 30.29 | 30.37 | 12,325,419 | -1.67(-5.22%) |
Mar 10, 2023 | 32.12 | 32.30 | 31.31 | 32.04 | 13,727,773 | -0.30(-0.94%) |
Mar 09, 2023 | 33.14 | 33.62 | 32.08 | 32.35 | 8,781,774 | -0.80(-2.42%) |
Mar 08, 2023 | 32.71 | 33.17 | 32.65 | 33.15 | 6,023,075 | +0.52(+1.59%) |
Mar 07, 2023 | 32.90 | 33.34 | 32.56 | 32.63 | 7,914,049 | -0.21(-0.63%) |
Mar 06, 2023 | 33.34 | 33.54 | 32.68 | 32.84 | 5,838,841 | -0.41(-1.23%) |
Mar 03, 2023 | 33.26 | 33.52 | 32.97 | 33.24 | 3,980,922 | +0.25(+0.77%) |
Mar 02, 2023 | 32.49 | 33.00 | 32.41 | 32.99 | 4,047,515 | +0.26(+0.80%) |
Mar 01, 2023 | 32.63 | 32.91 | 32.52 | 32.73 | 3,741,196 | +0.07(+0.21%) |
Feb 28, 2023 | 32.66 | 33.03 | 32.43 | 32.66 | 5,388,180 | +0.04(+0.12%) |
Feb 27, 2023 | 33.07 | 33.19 | 32.58 | 32.62 | 4,945,660 | -0.03(-0.09%) |
Feb 24, 2023 | 32.24 | 32.69 | 32.13 | 32.65 | 5,493,470 | -0.07(-0.21%) |
Feb 23, 2023 | 32.85 | 32.99 | 32.47 | 32.72 | 6,388,992 | +0.04(+0.12%) |
Feb 22, 2023 | 32.76 | 33.07 | 32.44 | 32.68 | 5,768,589 | -0.16(-0.47%) |
Feb 21, 2023 | 33.88 | 34.01 | 32.68 | 32.84 | 6,796,951 | -1.56(-4.52%) |
Feb 17, 2023 | 34.36 | 34.51 | 34.03 | 34.39 | 4,370,473 | -0.05(-0.14%) |
Feb 16, 2023 | 34.43 | 34.52 | 33.92 | 34.44 | 5,718,898 | -0.30(-0.87%) |
Feb 15, 2023 | 34.19 | 34.87 | 34.09 | 34.74 | 5,268,870 | +0.20(+0.59%) |
Feb 14, 2023 | 34.12 | 34.68 | 33.82 | 34.54 | 5,483,057 | +0.43(+1.25%) |
Feb 13, 2023 | 33.62 | 34.24 | 33.54 | 34.11 | 3,788,634 | +0.49(+1.45%) |
Feb 10, 2023 | 33.56 | 33.79 | 33.20 | 33.62 | 4,944,089 | -0.27(-0.80%) |
Feb 09, 2023 | 34.52 | 34.86 | 33.88 | 33.90 | 6,073,448 | -0.44(-1.27%) |
Feb 08, 2023 | 34.95 | 35.10 | 34.32 | 34.33 | 5,640,272 | -0.87(-2.46%) |
Feb 07, 2023 | 34.92 | 35.40 | 34.61 | 35.20 | 5,551,006 | +0.17(+0.47%) |
Feb 06, 2023 | 35.01 | 35.36 | 34.86 | 35.03 | 4,504,559 | -0.32(-0.91%) |
Feb 03, 2023 | 35.39 | 35.77 | 35.30 | 35.35 | 4,967,104 | -0.46(-1.28%) |
Feb 02, 2023 | 34.72 | 36.29 | 34.55 | 35.81 | 9,946,899 | +1.16(+3.34%) |
Feb 01, 2023 | 34.53 | 35.14 | 34.19 | 34.65 | 9,530,424 | -0.14(-0.39%) |
Jan 31, 2023 | 34.62 | 35.08 | 34.52 | 34.79 | 5,754,024 | +0.29(+0.85%) |
Jan 30, 2023 | 35.01 | 35.87 | 34.47 | 34.50 | 7,177,046 | -0.75(-2.12%) |
Jan 27, 2023 | 34.51 | 35.40 | 34.48 | 35.25 | 8,439,817 | +0.53(+1.51%) |
Jan 26, 2023 | 35.01 | 35.35 | 33.87 | 34.72 | 17,175,056 | -1.14(-3.17%) |
Jan 25, 2023 | 35.42 | 35.89 | 35.27 | 35.86 | 6,575,499 | +0.18(+0.52%) |
Jan 24, 2023 | 37.47 | 37.47 | 35.42 | 35.68 | 4,004,989 | -0.01(-0.03%) |
Jan 23, 2023 | 36.12 | 36.18 | 35.53 | 35.69 | 6,268,062 | -0.36(-1.00%) |
Jan 20, 2023 | 35.81 | 36.09 | 35.45 | 36.05 | 5,940,359 | +0.59(+1.67%) |
Jan 19, 2023 | 35.01 | 35.68 | 34.75 | 35.45 | 5,638,863 | +0.15(+0.41%) |
Jan 18, 2023 | 36.60 | 36.68 | 34.82 | 35.31 | 9,482,901 | -0.72(-2.00%) |
Jan 17, 2023 | 35.98 | 36.08 | 35.44 | 36.03 | 6,980,012 | +0.05(+0.14%) |
Jan 13, 2023 | 35.04 | 36.01 | 34.92 | 35.98 | 5,743,151 | +0.02(+0.05%) |
Jan 12, 2023 | 35.50 | 36.01 | 35.12 | 35.96 | 8,259,866 | +0.97(+2.78%) |
Jan 11, 2023 | 34.63 | 35.42 | 34.48 | 34.98 | 9,204,219 | -0.23(-0.66%) |
Jan 10, 2023 | 34.52 | 35.25 | 34.24 | 35.22 | 5,579,998 | +0.58(+1.69%) |
Jan 09, 2023 | 34.15 | 34.95 | 33.96 | 34.63 | 8,086,781 | +0.69(+2.03%) |
Jan 06, 2023 | 31.93 | 33.99 | 31.77 | 33.94 | 11,019,618 | +1.50(+4.62%) |
Jan 05, 2023 | 32.17 | 32.74 | 32.17 | 32.44 | 5,370,670 | -0.09(-0.27%) |
Jan 04, 2023 | 31.69 | 32.93 | 31.69 | 32.53 | 9,127,321 | +0.99(+3.13%) |
Jan 03, 2023 | 32.73 | 32.73 | 31.07 | 31.54 | 11,841,089 | -1.04(-3.18%) |
Dec 30, 2022 | 32.08 | 32.77 | 32.04 | 32.58 | 9,241,526 | +0.28(+0.87%) |
Dec 29, 2022 | 31.30 | 32.48 | 31.17 | 32.30 | 12,198,849 | +1.15(+3.70%) |
Dec 28, 2022 | 32.38 | 32.50 | 31.15 | 31.15 | 18,239,120 | -1.69(-5.16%) |
Dec 27, 2022 | 33.49 | 33.75 | 32.56 | 32.84 | 15,637,096 | -2.08(-5.96%) |
Dec 23, 2022 | 34.22 | 34.93 | 34.04 | 34.92 | 3,449,511 | +0.61(+1.78%) |
Dec 22, 2022 | 35.39 | 35.45 | 33.95 | 34.31 | 5,749,370 | -1.10(-3.11%) |
Dec 21, 2022 | 35.47 | 35.85 | 35.37 | 35.41 | 3,805,577 | +0.20(+0.58%) |
Dec 20, 2022 | 35.06 | 35.56 | 34.96 | 35.21 | 3,448,753 | +0.04(+0.11%) |
Dec 19, 2022 | 36.17 | 36.37 | 35.16 | 35.17 | 4,148,035 | -0.90(-2.49%) |
Dec 16, 2022 | 35.82 | 36.38 | 35.56 | 36.07 | 9,183,561 | -0.01(-0.03%) |
Dec 15, 2022 | 36.56 | 36.76 | 35.79 | 36.08 | 6,005,080 | -0.82(-2.23%) |
Dec 14, 2022 | 36.87 | 37.21 | 36.45 | 36.91 | 5,785,131 | +0.36(+0.98%) |
Dec 13, 2022 | 38.51 | 38.61 | 35.99 | 36.55 | 6,798,174 | -1.13(-3.00%) |
Dec 12, 2022 | 36.69 | 37.73 | 36.54 | 37.68 | 5,067,014 | +0.90(+2.45%) |
Dec 09, 2022 | 36.05 | 36.86 | 35.95 | 36.78 | 5,868,224 | +0.50(+1.39%) |
Dec 08, 2022 | 36.92 | 37.38 | 36.11 | 36.28 | 6,859,041 | -0.31(-0.85%) |
Dec 07, 2022 | 38.09 | 38.09 | 36.18 | 36.59 | 8,995,309 | -1.81(-4.71%) |
Dec 06, 2022 | 38.41 | 38.56 | 38.07 | 38.40 | 4,381,558 | +0.17(+0.46%) |
Dec 05, 2022 | 38.24 | 39.07 | 37.88 | 38.22 | 5,648,889 | -0.24(-0.63%) |
Dec 02, 2022 | 38.36 | 38.62 | 38.13 | 38.46 | 5,490,372 | -0.32(-0.82%) |
Dec 01, 2022 | 38.70 | 38.90 | 38.42 | 38.78 | 5,358,099 | +0.16(+0.43%) |
Nov 30, 2022 | 38.01 | 38.64 | 37.56 | 38.62 | 4,952,130 | +0.64(+1.68%) |
Nov 29, 2022 | 37.38 | 38.10 | 37.38 | 37.98 | 4,782,921 | +0.66(+1.76%) |
Nov 28, 2022 | 37.70 | 37.87 | 37.22 | 37.32 | 4,685,090 | -0.63(-1.66%) |
Nov 25, 2022 | 37.35 | 38.29 | 37.32 | 37.95 | 2,403,842 | +0.57(+1.53%) |
Nov 23, 2022 | 37.03 | 37.67 | 36.90 | 37.38 | 4,164,164 | +0.45(+1.21%) |
Nov 22, 2022 | 36.60 | 37.00 | 36.18 | 36.93 | 3,131,895 | +0.41(+1.11%) |
Nov 21, 2022 | 36.83 | 37.19 | 36.45 | 36.53 | 3,112,078 | -0.35(-0.94%) |
Nov 18, 2022 | 37.03 | 37.41 | 36.49 | 36.88 | 3,273,003 | +0.46(+1.28%) |
Nov 17, 2022 | 36.19 | 36.49 | 36.09 | 36.41 | 3,858,907 | -0.35(-0.95%) |
Nov 16, 2022 | 37.12 | 37.16 | 36.56 | 36.76 | 4,801,465 | -0.63(-1.68%) |
Nov 15, 2022 | 37.04 | 37.71 | 36.84 | 37.39 | 7,588,508 | +0.86(+2.36%) |
Nov 14, 2022 | 36.85 | 37.07 | 36.51 | 36.53 | 8,529,116 | -0.59(-1.59%) |
Nov 11, 2022 | 37.81 | 37.99 | 37.07 | 37.12 | 8,497,040 | -0.45(-1.18%) |
Nov 10, 2022 | 37.16 | 37.93 | 36.61 | 37.56 | 5,760,062 | +1.57(+4.35%) |
Nov 09, 2022 | 35.89 | 36.53 | 35.72 | 36.00 | 3,476,956 | -0.23(-0.64%) |
Nov 08, 2022 | 36.20 | 36.41 | 35.83 | 36.23 | 4,560,936 | +0.04(+0.11%) |
Nov 07, 2022 | 36.10 | 36.48 | 35.60 | 36.19 | 5,230,174 | +0.31(+0.86%) |
Nov 04, 2022 | 36.49 | 36.77 | 35.62 | 35.88 | 4,814,171 | +0.12(+0.32%) |
Nov 03, 2022 | 34.80 | 36.04 | 34.33 | 35.76 | 5,302,224 | +0.45(+1.26%) |
Nov 02, 2022 | 35.51 | 36.37 | 35.31 | 35.32 | 7,561,978 | -0.43(-1.19%) |
Nov 01, 2022 | 35.65 | 35.89 | 35.37 | 35.74 | 5,579,360 | +0.57(+1.62%) |
Oct 31, 2022 | 35.03 | 35.38 | 34.55 | 35.17 | 6,527,804 | +0.12(+0.33%) |
Oct 28, 2022 | 34.43 | 35.15 | 33.84 | 35.06 | 8,117,989 | +0.91(+2.66%) |
Oct 27, 2022 | 34.18 | 34.92 | 33.82 | 34.15 | 11,179,007 | +0.89(+2.68%) |
Oct 26, 2022 | 33.48 | 34.19 | 33.20 | 33.26 | 9,517,367 | -0.24(-0.72%) |
Oct 25, 2022 | 32.46 | 33.66 | 32.29 | 33.50 | 8,044,118 | +0.87(+2.67%) |
Oct 24, 2022 | 32.20 | 32.73 | 31.90 | 32.63 | 6,036,529 | +0.60(+1.87%) |
Oct 21, 2022 | 31.59 | 32.33 | 31.33 | 32.03 | 5,641,895 | +0.28(+0.88%) |
Oct 20, 2022 | 32.36 | 32.60 | 31.73 | 31.75 | 5,001,432 | -0.30(-0.94%) |
Oct 19, 2022 | 32.88 | 33.12 | 31.70 | 32.05 | 9,097,649 | -0.18(-0.57%) |
Oct 18, 2022 | 32.30 | 32.53 | 31.91 | 32.23 | 4,903,717 | +0.57(+1.80%) |
Oct 17, 2022 | 32.50 | 32.53 | 31.34 | 31.66 | 4,818,507 | -0.04(-0.12%) |
Oct 14, 2022 | 31.89 | 32.23 | 31.24 | 31.70 | 6,039,150 | +0.32(+1.02%) |
Oct 13, 2022 | 30.08 | 31.74 | 29.66 | 31.38 | 6,837,187 | +0.81(+2.66%) |
Oct 12, 2022 | 30.15 | 30.75 | 30.01 | 30.57 | 4,509,570 | +0.17(+0.57%) |
Oct 11, 2022 | 31.36 | 31.62 | 29.92 | 30.39 | 5,812,770 | -0.24(-0.79%) |
Oct 10, 2022 | 30.82 | 31.23 | 30.61 | 30.64 | 5,070,609 | -0.20(-0.66%) |
Oct 07, 2022 | 31.22 | 31.37 | 30.40 | 30.84 | 4,576,964 | -0.65(-2.06%) |
Oct 06, 2022 | 31.85 | 32.14 | 31.35 | 31.49 | 4,406,484 | -0.44(-1.36%) |
Oct 05, 2022 | 31.44 | 32.21 | 31.26 | 31.92 | 5,047,584 | -0.19(-0.60%) |
Oct 04, 2022 | 31.01 | 32.24 | 31.01 | 32.12 | 7,708,342 | +1.91(+6.31%) |
Oct 03, 2022 | 29.84 | 30.36 | 29.22 | 30.21 | 5,949,708 | +0.37(+1.23%) |
Sep 30, 2022 | 30.34 | 30.59 | 29.79 | 29.84 | 7,138,723 | -0.77(-2.53%) |
Sep 29, 2022 | 30.90 | 31.04 | 30.38 | 30.62 | 5,822,385 | -0.76(-2.44%) |
Sep 28, 2022 | 30.49 | 31.50 | 30.43 | 31.38 | 7,141,154 | +0.90(+2.95%) |
Sep 27, 2022 | 30.83 | 31.02 | 30.19 | 30.48 | 6,375,424 | +0.13(+0.41%) |
Sep 26, 2022 | 30.75 | 31.28 | 30.29 | 30.35 | 7,189,970 | -0.66(-2.12%) |
Sep 23, 2022 | 31.35 | 31.54 | 30.55 | 31.01 | 8,027,375 | -0.92(-2.88%) |
Sep 22, 2022 | 32.90 | 32.97 | 31.69 | 31.93 | 6,779,236 | -1.08(-3.28%) |
Sep 21, 2022 | 33.43 | 34.13 | 33.02 | 33.02 | 6,366,876 | -0.94(-2.76%) |
Sep 20, 2022 | 34.42 | 34.47 | 33.60 | 33.95 | 5,118,262 | -0.76(-2.20%) |
Sep 19, 2022 | 33.55 | 34.89 | 33.49 | 34.72 | 8,199,823 | +1.11(+3.31%) |
Sep 16, 2022 | 35.23 | 35.24 | 33.54 | 33.61 | 13,102,034 | -2.10(-5.88%) |
Sep 15, 2022 | 36.55 | 36.60 | 35.69 | 35.71 | 9,680,247 | -1.09(-2.97%) |
Sep 14, 2022 | 36.10 | 36.84 | 35.47 | 36.80 | 4,344,821 | +0.52(+1.44%) |
Sep 13, 2022 | 36.65 | 36.89 | 36.05 | 36.28 | 4,512,634 | -1.24(-3.30%) |
Sep 12, 2022 | 37.48 | 37.87 | 37.34 | 37.51 | 6,392,800 | +0.39(+1.04%) |
Sep 09, 2022 | 36.61 | 37.21 | 36.55 | 37.13 | 5,925,239 | +0.69(+1.89%) |
Sep 08, 2022 | 36.09 | 36.56 | 35.77 | 36.44 | 5,257,060 | -0.13(-0.34%) |
Sep 07, 2022 | 35.58 | 36.64 | 35.58 | 36.57 | 5,574,143 | +1.02(+2.86%) |
Sep 06, 2022 | 35.89 | 36.14 | 35.12 | 35.55 | 4,656,681 | +0.00(+0.00%) |
Sep 02, 2022 | 35.89 | 36.29 | 35.33 | 35.55 | 3,918,125 | +0.11(+0.30%) |
Sep 01, 2022 | 35.14 | 35.45 | 34.67 | 35.44 | 4,063,213 | -0.07(-0.19%) |
Aug 31, 2022 | 36.24 | 36.46 | 35.49 | 35.51 | 4,231,014 | -0.48(-1.34%) |
Aug 30, 2022 | 36.48 | 36.64 | 35.79 | 36.00 | 4,390,866 | -0.22(-0.61%) |
Aug 29, 2022 | 35.80 | 36.48 | 35.75 | 36.22 | 4,245,767 | -0.10(-0.27%) |
Aug 26, 2022 | 37.28 | 37.49 | 36.20 | 36.31 | 4,132,075 | -0.99(-2.65%) |
Aug 25, 2022 | 36.85 | 37.60 | 36.73 | 37.30 | 3,560,230 | +0.73(+1.98%) |
Aug 24, 2022 | 36.38 | 36.84 | 36.22 | 36.58 | 6,301,139 | +0.32(+0.88%) |
Aug 23, 2022 | 36.38 | 36.73 | 36.15 | 36.26 | 4,874,685 | +0.00(+0.00%) |
Aug 22, 2022 | 36.04 | 36.28 | 35.73 | 36.26 | 5,429,600 | -0.40(-1.08%) |
Aug 19, 2022 | 37.23 | 37.36 | 36.41 | 36.65 | 4,529,334 | -1.06(-2.82%) |
Aug 18, 2022 | 37.71 | 37.79 | 37.18 | 37.72 | 3,080,795 | +0.04(+0.10%) |
Aug 17, 2022 | 38.00 | 38.38 | 37.12 | 37.68 | 5,676,149 | -0.90(-2.33%) |
Aug 16, 2022 | 38.32 | 38.90 | 38.07 | 38.58 | 4,874,648 | +0.22(+0.58%) |
Aug 15, 2022 | 38.05 | 39.08 | 37.95 | 38.36 | 4,878,389 | +0.17(+0.46%) |
Aug 12, 2022 | 38.22 | 38.29 | 37.66 | 38.18 | 3,314,604 | +0.47(+1.26%) |
Aug 11, 2022 | 38.56 | 38.75 | 37.62 | 37.71 | 5,216,266 | -0.30(-0.79%) |
Aug 10, 2022 | 37.88 | 38.38 | 37.72 | 38.01 | 3,475,387 | +0.91(+2.45%) |
Aug 09, 2022 | 37.50 | 37.86 | 36.80 | 37.10 | 3,133,235 | -0.72(-1.89%) |
Aug 08, 2022 | 37.67 | 38.37 | 37.67 | 37.81 | 5,599,138 | +0.26(+0.70%) |
Aug 05, 2022 | 37.13 | 37.74 | 37.09 | 37.55 | 4,758,475 | +0.02(+0.05%) |
Aug 04, 2022 | 37.91 | 38.20 | 37.43 | 37.53 | 5,127,996 | -0.20(-0.54%) |
Aug 03, 2022 | 36.54 | 37.91 | 36.46 | 37.74 | 6,667,941 | +1.34(+3.67%) |
Aug 02, 2022 | 36.72 | 37.17 | 36.34 | 36.40 | 5,687,640 | -0.67(-1.80%) |