Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 43.24 | 44.57 | 43.12 | 44.40 | 1,054,031 | +1.23(+2.85%) |
Jul 28, 2023 | 42.71 | 43.37 | 42.39 | 43.17 | 797,315 | +1.47(+3.53%) |
Jul 27, 2023 | 43.01 | 43.60 | 41.36 | 41.70 | 1,041,479 | -0.48(-1.14%) |
Jul 26, 2023 | 42.20 | 42.70 | 41.79 | 42.18 | 1,346,757 | -0.13(-0.31%) |
Jul 25, 2023 | 41.84 | 42.67 | 41.77 | 42.31 | 1,243,523 | +0.63(+1.51%) |
Jul 24, 2023 | 41.98 | 42.11 | 40.91 | 41.68 | 900,006 | -0.26(-0.62%) |
Jul 21, 2023 | 42.53 | 43.03 | 41.58 | 41.94 | 1,015,790 | +0.08(+0.19%) |
Jul 20, 2023 | 42.55 | 43.01 | 41.62 | 41.86 | 931,054 | -1.44(-3.33%) |
Jul 19, 2023 | 43.25 | 43.97 | 42.61 | 43.30 | 1,238,452 | +0.20(+0.46%) |
Jul 18, 2023 | 43.06 | 43.39 | 42.14 | 43.10 | 1,069,864 | +0.22(+0.51%) |
Jul 17, 2023 | 41.25 | 43.15 | 40.75 | 42.88 | 1,100,027 | +1.68(+4.08%) |
Jul 14, 2023 | 42.69 | 43.05 | 41.01 | 41.20 | 1,366,300 | -1.34(-3.15%) |
Jul 13, 2023 | 41.26 | 42.60 | 40.93 | 42.54 | 1,272,838 | +1.65(+4.04%) |
Jul 12, 2023 | 41.77 | 42.10 | 40.38 | 40.89 | 1,115,856 | +0.15(+0.37%) |
Jul 11, 2023 | 39.08 | 40.83 | 38.67 | 40.74 | 1,796,076 | +1.79(+4.60%) |
Jul 10, 2023 | 37.60 | 39.14 | 37.44 | 38.95 | 1,134,394 | +1.10(+2.91%) |
Jul 07, 2023 | 38.25 | 38.88 | 37.74 | 37.85 | 944,019 | -0.34(-0.89%) |
Jul 06, 2023 | 37.92 | 38.36 | 37.38 | 38.19 | 1,937,752 | -0.52(-1.34%) |
Jul 05, 2023 | 38.02 | 38.77 | 37.77 | 38.71 | 1,502,928 | +0.23(+0.60%) |
Jul 03, 2023 | 38.50 | 38.90 | 38.09 | 38.48 | 801,689 | +0.22(+0.58%) |
Jun 30, 2023 | 38.44 | 39.00 | 38.09 | 38.26 | 1,972,621 | +0.23(+0.60%) |
Jun 29, 2023 | 38.73 | 38.78 | 37.52 | 38.03 | 1,578,790 | -0.89(-2.29%) |
Jun 28, 2023 | 38.96 | 39.17 | 38.31 | 38.92 | 1,597,449 | -0.11(-0.28%) |
Jun 27, 2023 | 38.81 | 39.36 | 37.83 | 39.03 | 2,483,818 | +0.83(+2.17%) |
Jun 26, 2023 | 38.00 | 38.99 | 37.54 | 38.20 | 1,597,081 | -0.06(-0.16%) |
Jun 23, 2023 | 37.52 | 38.55 | 37.31 | 38.26 | 1,914,635 | +0.29(+0.76%) |
Jun 22, 2023 | 37.66 | 38.47 | 37.50 | 37.97 | 1,288,752 | -0.05(-0.13%) |
Jun 21, 2023 | 39.95 | 39.95 | 37.99 | 38.02 | 1,988,606 | -2.01(-5.02%) |
Jun 20, 2023 | 41.33 | 41.91 | 39.94 | 40.03 | 1,850,554 | -1.98(-4.71%) |
Jun 16, 2023 | 43.59 | 43.96 | 41.28 | 42.01 | 2,630,334 | -0.89(-2.07%) |
Jun 15, 2023 | 40.69 | 43.47 | 40.50 | 42.90 | 2,686,576 | +2.79(+6.96%) |
May 08, 2023 | 39.42 | 40.13 | 39.15 | 40.11 | 602,214 | +0.98(+2.50%) |
May 05, 2023 | 39.55 | 40.02 | 39.05 | 39.13 | 734,941 | -0.14(-0.36%) |
May 04, 2023 | 39.67 | 39.93 | 38.75 | 39.27 | 963,298 | +0.07(+0.18%) |
May 03, 2023 | 39.01 | 40.20 | 38.91 | 39.20 | 1,218,712 | -0.30(-0.76%) |
May 02, 2023 | 40.73 | 40.82 | 39.03 | 39.50 | 792,208 | -1.26(-3.09%) |
May 01, 2023 | 40.47 | 41.20 | 40.29 | 40.76 | 1,068,281 | -0.11(-0.27%) |
Apr 28, 2023 | 40.29 | 40.95 | 38.97 | 40.87 | 1,337,447 | -0.19(-0.46%) |
Apr 27, 2023 | 41.47 | 41.72 | 40.72 | 41.06 | 828,894 | +0.05(+0.12%) |
Apr 26, 2023 | 41.55 | 42.07 | 40.89 | 41.01 | 1,051,792 | +0.20(+0.49%) |
Apr 25, 2023 | 41.80 | 41.80 | 40.56 | 40.81 | 1,105,519 | -1.40(-3.32%) |
Apr 24, 2023 | 43.19 | 43.57 | 41.79 | 42.21 | 851,486 | -1.33(-3.05%) |
Apr 21, 2023 | 43.69 | 43.77 | 42.87 | 43.54 | 634,181 | -0.13(-0.30%) |
Apr 20, 2023 | 43.25 | 44.11 | 43.03 | 43.67 | 612,703 | -0.27(-0.61%) |
Apr 19, 2023 | 44.06 | 44.47 | 43.61 | 43.94 | 588,487 | -0.61(-1.37%) |
Apr 18, 2023 | 45.24 | 45.49 | 44.10 | 44.55 | 756,976 | +0.05(+0.11%) |
Apr 17, 2023 | 44.52 | 45.02 | 44.26 | 44.50 | 496,267 | -0.04(-0.09%) |
Apr 14, 2023 | 44.99 | 45.52 | 44.02 | 44.54 | 607,836 | -1.04(-2.28%) |
Apr 13, 2023 | 45.31 | 46.20 | 45.30 | 45.58 | 995,434 | +1.05(+2.36%) |
Apr 12, 2023 | 46.47 | 46.97 | 44.47 | 44.53 | 879,357 | -0.90(-1.98%) |
Apr 11, 2023 | 45.61 | 46.16 | 44.28 | 45.43 | 751,312 | -0.43(-0.94%) |
Apr 10, 2023 | 44.64 | 45.91 | 44.03 | 45.86 | 831,057 | +0.48(+1.06%) |
Apr 06, 2023 | 45.51 | 45.77 | 44.68 | 45.38 | 817,718 | -0.61(-1.33%) |
Apr 05, 2023 | 47.23 | 47.73 | 45.00 | 45.99 | 1,605,336 | -1.80(-3.77%) |
Apr 04, 2023 | 47.11 | 48.12 | 46.79 | 47.79 | 1,321,918 | +0.78(+1.66%) |
Apr 03, 2023 | 47.05 | 47.60 | 46.35 | 47.01 | 1,302,975 | -0.79(-1.65%) |
Mar 31, 2023 | 46.80 | 48.02 | 46.02 | 47.80 | 1,634,810 | +1.21(+2.60%) |
Mar 30, 2023 | 47.52 | 47.78 | 46.48 | 46.59 | 1,166,741 | -0.31(-0.66%) |
Mar 29, 2023 | 46.66 | 47.54 | 46.37 | 46.90 | 772,113 | +0.63(+1.36%) |
Mar 28, 2023 | 46.63 | 47.22 | 46.04 | 46.27 | 656,484 | -0.35(-0.75%) |
Mar 27, 2023 | 47.15 | 47.50 | 46.14 | 46.62 | 1,099,911 | -0.50(-1.06%) |
Mar 24, 2023 | 48.04 | 48.26 | 46.55 | 47.12 | 832,478 | -0.57(-1.20%) |
Mar 23, 2023 | 47.81 | 48.99 | 47.22 | 47.69 | 1,015,906 | +0.84(+1.79%) |
Mar 22, 2023 | 47.98 | 48.84 | 46.48 | 46.85 | 1,213,432 | -1.16(-2.42%) |
Mar 21, 2023 | 46.67 | 48.40 | 46.46 | 48.01 | 1,111,279 | +1.58(+3.40%) |
Mar 20, 2023 | 46.71 | 47.35 | 45.41 | 46.43 | 1,257,319 | +0.03(+0.06%) |
Mar 17, 2023 | 45.87 | 46.83 | 45.03 | 46.40 | 1,657,912 | +0.10(+0.22%) |
Mar 16, 2023 | 45.29 | 46.59 | 43.75 | 46.30 | 3,087,139 | +1.17(+2.59%) |
Mar 15, 2023 | 43.28 | 45.26 | 41.94 | 45.13 | 6,420,489 | +6.81(+17.77%) |
Mar 14, 2023 | 40.76 | 41.11 | 37.09 | 38.32 | 4,459,134 | -1.42(-3.57%) |
Mar 13, 2023 | 39.04 | 40.46 | 38.21 | 39.74 | 2,255,876 | +0.08(+0.20%) |
Mar 10, 2023 | 42.00 | 42.19 | 39.20 | 39.66 | 2,445,238 | -3.45(-8.00%) |
Mar 09, 2023 | 44.95 | 45.46 | 42.84 | 43.11 | 1,102,654 | -1.66(-3.71%) |
Mar 08, 2023 | 44.90 | 45.12 | 43.97 | 44.77 | 823,634 | -0.13(-0.29%) |
Mar 07, 2023 | 44.65 | 45.53 | 44.38 | 44.90 | 909,081 | +0.42(+0.94%) |
Mar 06, 2023 | 45.60 | 46.08 | 44.43 | 44.48 | 679,679 | -0.80(-1.77%) |
Mar 03, 2023 | 44.70 | 45.57 | 44.30 | 45.28 | 862,947 | +1.07(+2.42%) |
Mar 02, 2023 | 42.80 | 44.33 | 42.58 | 44.21 | 921,784 | +0.84(+1.94%) |
Mar 01, 2023 | 44.30 | 44.98 | 43.36 | 43.37 | 1,259,464 | -0.65(-1.48%) |
Feb 28, 2023 | 43.29 | 44.67 | 43.29 | 44.02 | 1,168,860 | +0.61(+1.41%) |
Feb 27, 2023 | 43.41 | 43.72 | 42.97 | 43.41 | 785,776 | +0.34(+0.79%) |
Feb 24, 2023 | 42.50 | 43.23 | 42.09 | 43.07 | 845,340 | -0.65(-1.49%) |
Feb 23, 2023 | 44.18 | 44.38 | 43.06 | 43.72 | 914,904 | +0.39(+0.90%) |
Feb 22, 2023 | 43.31 | 43.67 | 42.65 | 43.33 | 792,881 | +0.81(+1.90%) |
Feb 21, 2023 | 42.20 | 43.15 | 42.00 | 42.52 | 1,003,627 | -0.81(-1.87%) |
Feb 17, 2023 | 43.96 | 44.03 | 42.75 | 43.33 | 1,223,592 | -0.76(-1.72%) |
Feb 16, 2023 | 44.47 | 45.51 | 44.07 | 44.09 | 1,407,040 | -2.35(-5.06%) |
Feb 15, 2023 | 45.41 | 46.55 | 44.75 | 46.44 | 1,050,871 | +0.92(+2.02%) |
Feb 14, 2023 | 42.72 | 45.59 | 42.31 | 45.52 | 1,420,219 | +2.41(+5.59%) |
Feb 13, 2023 | 42.40 | 44.54 | 42.32 | 43.11 | 1,214,581 | +1.29(+3.08%) |
Feb 10, 2023 | 43.18 | 43.41 | 41.46 | 41.82 | 1,984,108 | -2.12(-4.82%) |
Feb 09, 2023 | 46.00 | 46.34 | 43.75 | 43.94 | 1,895,549 | -1.19(-2.64%) |
Feb 08, 2023 | 46.25 | 46.55 | 44.84 | 45.13 | 573,884 | -1.05(-2.27%) |
Feb 07, 2023 | 44.40 | 46.52 | 43.33 | 46.18 | 1,194,934 | +1.69(+3.80%) |
Feb 06, 2023 | 44.39 | 45.67 | 44.15 | 44.49 | 1,361,829 | -0.83(-1.83%) |
Feb 03, 2023 | 45.04 | 46.40 | 44.77 | 45.32 | 1,545,945 | -2.30(-4.83%) |
Feb 02, 2023 | 46.03 | 48.45 | 46.03 | 47.62 | 1,730,062 | +2.58(+5.73%) |
Feb 01, 2023 | 43.41 | 45.52 | 42.87 | 45.04 | 1,264,016 | +1.83(+4.24%) |
Jan 31, 2023 | 42.09 | 43.39 | 42.09 | 43.21 | 844,268 | +1.43(+3.42%) |
Jan 30, 2023 | 42.65 | 42.65 | 41.51 | 41.78 | 740,586 | -1.58(-3.64%) |
Jan 27, 2023 | 43.18 | 44.01 | 42.96 | 43.36 | 1,899,464 | -0.42(-0.96%) |
Jan 26, 2023 | 44.40 | 44.74 | 42.69 | 43.78 | 1,432,188 | +0.54(+1.25%) |
Jan 25, 2023 | 41.31 | 43.26 | 39.87 | 43.24 | 1,436,505 | +0.54(+1.26%) |
Jan 24, 2023 | 42.89 | 44.00 | 42.56 | 42.70 | 1,036,414 | -0.68(-1.57%) |
Jan 23, 2023 | 42.76 | 43.44 | 42.13 | 43.38 | 1,110,252 | +0.69(+1.62%) |
Jan 20, 2023 | 42.25 | 43.05 | 41.72 | 42.69 | 1,796,146 | +1.06(+2.55%) |
Jan 19, 2023 | 42.25 | 43.00 | 41.21 | 41.63 | 856,036 | -1.20(-2.80%) |
Jan 18, 2023 | 43.50 | 44.05 | 42.14 | 42.83 | 1,299,008 | -0.50(-1.15%) |
Jan 17, 2023 | 42.00 | 43.47 | 41.15 | 43.33 | 1,617,895 | +0.97(+2.29%) |
Jan 13, 2023 | 40.04 | 43.40 | 40.04 | 42.36 | 2,141,321 | +1.67(+4.10%) |
Jan 12, 2023 | 39.64 | 40.75 | 38.29 | 40.69 | 1,475,747 | +1.22(+3.09%) |
Jan 11, 2023 | 38.20 | 40.00 | 37.62 | 39.47 | 2,041,791 | +1.76(+4.67%) |
Jan 10, 2023 | 36.80 | 37.74 | 35.94 | 37.71 | 1,480,822 | +0.49(+1.32%) |
Jan 09, 2023 | 37.02 | 38.33 | 36.77 | 37.22 | 1,517,236 | +0.76(+2.08%) |
Jan 06, 2023 | 35.97 | 36.74 | 34.78 | 36.46 | 921,529 | +0.73(+2.04%) |
Jan 05, 2023 | 38.38 | 38.38 | 35.34 | 35.73 | 1,393,143 | -3.06(-7.89%) |
Jan 04, 2023 | 39.43 | 39.70 | 38.50 | 38.79 | 1,017,093 | -0.08(-0.21%) |
Jan 03, 2023 | 40.42 | 40.80 | 38.53 | 38.87 | 1,152,772 | -0.49(-1.24%) |
Dec 30, 2022 | 38.81 | 40.25 | 38.81 | 39.36 | 771,850 | -0.53(-1.33%) |
Dec 29, 2022 | 38.22 | 40.09 | 37.79 | 39.89 | 784,394 | +2.16(+5.72%) |
Dec 28, 2022 | 37.25 | 37.91 | 36.68 | 37.73 | 842,993 | +0.37(+0.99%) |
Dec 27, 2022 | 38.30 | 39.08 | 37.15 | 37.36 | 960,589 | -1.45(-3.74%) |
Dec 23, 2022 | 39.06 | 39.30 | 38.09 | 38.81 | 700,669 | -0.62(-1.57%) |
Dec 22, 2022 | 39.61 | 39.66 | 38.68 | 39.43 | 930,631 | -0.82(-2.04%) |
Dec 21, 2022 | 40.39 | 41.24 | 39.07 | 40.25 | 985,935 | +0.00(+0.00%) |
Dec 20, 2022 | 39.00 | 40.46 | 38.53 | 40.25 | 784,717 | +0.72(+1.82%) |
Dec 19, 2022 | 41.76 | 42.00 | 39.13 | 39.53 | 1,375,540 | -2.47(-5.88%) |
Dec 16, 2022 | 41.32 | 42.21 | 40.93 | 42.00 | 2,272,440 | +0.74(+1.79%) |
Dec 15, 2022 | 41.41 | 42.59 | 40.97 | 41.26 | 1,531,338 | -1.24(-2.92%) |
Dec 14, 2022 | 41.36 | 42.94 | 41.02 | 42.50 | 1,150,743 | +1.21(+2.93%) |
Dec 13, 2022 | 42.34 | 42.74 | 40.62 | 41.29 | 1,686,454 | +0.81(+2.00%) |
Dec 12, 2022 | 37.59 | 40.60 | 37.09 | 40.48 | 1,824,747 | +3.08(+8.24%) |
Dec 09, 2022 | 36.66 | 37.62 | 36.07 | 37.40 | 1,112,328 | +0.55(+1.49%) |
Dec 08, 2022 | 36.39 | 37.84 | 35.59 | 36.85 | 806,085 | +0.93(+2.59%) |
Dec 07, 2022 | 36.15 | 36.78 | 34.90 | 35.92 | 1,361,993 | -0.17(-0.47%) |
Dec 06, 2022 | 36.51 | 36.84 | 35.66 | 36.09 | 1,680,876 | -0.43(-1.18%) |
Dec 05, 2022 | 37.60 | 37.74 | 36.29 | 36.52 | 2,439,815 | -1.38(-3.64%) |
Dec 02, 2022 | 35.71 | 38.51 | 35.29 | 37.90 | 4,572,048 | +5.39(+16.58%) |
Dec 01, 2022 | 30.33 | 32.87 | 30.31 | 32.51 | 3,079,146 | +1.77(+5.76%) |
Nov 30, 2022 | 28.12 | 30.90 | 28.00 | 30.74 | 2,442,086 | +2.38(+8.39%) |
Nov 29, 2022 | 28.75 | 28.86 | 28.21 | 28.36 | 1,490,928 | -0.20(-0.70%) |
Nov 28, 2022 | 28.64 | 29.22 | 28.42 | 28.56 | 1,366,791 | -0.31(-1.07%) |
Nov 25, 2022 | 28.73 | 29.19 | 28.19 | 28.87 | 394,849 | -0.20(-0.69%) |
Nov 23, 2022 | 27.69 | 29.39 | 27.33 | 29.07 | 1,087,212 | +1.34(+4.83%) |
Nov 22, 2022 | 28.29 | 28.29 | 27.19 | 27.73 | 994,913 | -0.55(-1.94%) |
Nov 21, 2022 | 28.02 | 28.46 | 27.63 | 28.28 | 922,271 | -0.09(-0.32%) |
Nov 18, 2022 | 29.87 | 29.87 | 28.20 | 28.37 | 1,449,357 | -0.44(-1.53%) |
Nov 17, 2022 | 29.21 | 29.40 | 28.42 | 28.81 | 1,262,787 | -1.53(-5.04%) |
Nov 16, 2022 | 31.45 | 31.55 | 30.01 | 30.34 | 1,262,897 | -1.74(-5.42%) |
Nov 15, 2022 | 32.72 | 33.26 | 31.84 | 32.08 | 1,799,685 | +1.04(+3.35%) |
Nov 14, 2022 | 32.61 | 32.64 | 29.88 | 31.04 | 1,214,919 | -0.43(-1.37%) |
Nov 11, 2022 | 30.01 | 32.27 | 29.69 | 31.47 | 1,391,106 | +1.74(+5.85%) |
Nov 10, 2022 | 28.06 | 29.76 | 27.58 | 29.73 | 1,445,021 | +3.80(+14.65%) |
Nov 09, 2022 | 26.31 | 26.31 | 25.58 | 25.93 | 2,034,296 | -0.87(-3.25%) |
Nov 08, 2022 | 26.09 | 27.57 | 25.15 | 26.80 | 1,872,336 | +0.81(+3.12%) |
Nov 07, 2022 | 26.49 | 26.55 | 25.09 | 25.99 | 2,368,627 | -0.52(-1.96%) |
Nov 04, 2022 | 30.90 | 30.97 | 26.06 | 26.51 | 2,869,874 | -4.54(-14.62%) |
Nov 03, 2022 | 31.01 | 31.98 | 30.30 | 31.05 | 1,509,183 | -0.28(-0.89%) |
Nov 02, 2022 | 34.36 | 31.29 | 31.33 | 1,225,185 | -3.30(-9.53%) | |
Nov 01, 2022 | 36.05 | 36.17 | 34.45 | 34.63 | 1,045,700 | -0.29(-0.83%) |
Oct 31, 2022 | 34.44 | 35.42 | 34.17 | 34.92 | 932,648 | +0.07(+0.20%) |
Oct 28, 2022 | 34.70 | 35.43 | 33.27 | 34.85 | 737,953 | -0.24(-0.68%) |
Oct 27, 2022 | 34.79 | 36.17 | 34.60 | 35.09 | 1,441,036 | +0.83(+2.42%) |
Oct 26, 2022 | 33.78 | 35.57 | 33.42 | 34.26 | 735,227 | -0.57(-1.64%) |
Oct 25, 2022 | 33.28 | 35.13 | 33.15 | 34.83 | 844,309 | +1.99(+6.06%) |
Oct 24, 2022 | 32.31 | 32.93 | 30.80 | 32.84 | 822,504 | +0.66(+2.05%) |
Oct 21, 2022 | 31.66 | 32.40 | 30.69 | 32.18 | 811,683 | +0.26(+0.81%) |
Oct 20, 2022 | 31.49 | 33.59 | 31.45 | 31.92 | 1,054,194 | +0.24(+0.76%) |
Oct 19, 2022 | 33.12 | 33.65 | 31.52 | 31.68 | 694,503 | -2.28(-6.71%) |
Oct 18, 2022 | 34.29 | 35.08 | 33.58 | 33.96 | 1,267,641 | +1.12(+3.41%) |
Oct 17, 2022 | 32.68 | 33.10 | 32.48 | 32.84 | 1,038,159 | +1.17(+3.69%) |
Oct 14, 2022 | 33.88 | 34.14 | 31.53 | 31.67 | 1,234,865 | -1.49(-4.49%) |
Oct 13, 2022 | 31.96 | 33.62 | 30.96 | 33.16 | 1,179,006 | +0.19(+0.58%) |
Oct 12, 2022 | 32.87 | 33.25 | 31.76 | 32.97 | 828,941 | +0.12(+0.37%) |
Oct 11, 2022 | 33.51 | 33.71 | 31.51 | 32.85 | 1,372,087 | -0.89(-2.64%) |
Oct 10, 2022 | 36.26 | 36.26 | 33.12 | 33.74 | 1,029,929 | -2.44(-6.74%) |
Oct 07, 2022 | 35.99 | 36.77 | 35.43 | 36.18 | 1,328,699 | -1.27(-3.39%) |
Oct 06, 2022 | 37.36 | 38.38 | 37.20 | 37.45 | 848,988 | -0.09(-0.24%) |
Oct 05, 2022 | 36.72 | 37.79 | 36.48 | 37.54 | 1,117,366 | +0.06(+0.16%) |
Oct 04, 2022 | 36.45 | 37.88 | 36.45 | 37.48 | 1,858,018 | +2.02(+5.70%) |
Oct 03, 2022 | 35.07 | 35.79 | 34.02 | 35.46 | 1,231,701 | +1.10(+3.20%) |
Sep 30, 2022 | 34.02 | 35.97 | 33.92 | 34.36 | 1,659,361 | +0.06(+0.17%) |
Sep 29, 2022 | 33.87 | 34.72 | 33.67 | 34.30 | 2,532,898 | -0.45(-1.29%) |
Sep 28, 2022 | 32.56 | 35.01 | 32.52 | 34.75 | 1,667,652 | +2.40(+7.42%) |
Sep 27, 2022 | 32.28 | 32.97 | 31.78 | 32.35 | 967,993 | +0.85(+2.70%) |
Sep 26, 2022 | 32.47 | 33.55 | 31.48 | 31.50 | 1,229,240 | -1.08(-3.31%) |
Sep 23, 2022 | 32.65 | 33.46 | 31.55 | 32.58 | 2,118,600 | -0.67(-2.02%) |
Sep 22, 2022 | 34.00 | 34.53 | 32.55 | 33.25 | 1,512,030 | -1.04(-3.03%) |
Sep 21, 2022 | 35.72 | 35.98 | 34.26 | 34.29 | 1,085,830 | -0.95(-2.70%) |
Sep 20, 2022 | 35.65 | 36.45 | 35.07 | 35.24 | 854,521 | -0.80(-2.22%) |
Sep 19, 2022 | 35.61 | 36.64 | 34.90 | 36.04 | 1,367,653 | -0.27(-0.74%) |
Sep 16, 2022 | 36.64 | 36.79 | 35.93 | 36.31 | 3,602,151 | -1.50(-3.97%) |
Sep 15, 2022 | 37.17 | 38.73 | 37.00 | 37.81 | 1,320,916 | -0.07(-0.18%) |
Sep 14, 2022 | 38.04 | 38.88 | 37.34 | 37.88 | 1,592,788 | -0.39(-1.02%) |
Sep 13, 2022 | 37.81 | 39.09 | 37.59 | 38.27 | 1,979,592 | -1.88(-4.68%) |
Sep 12, 2022 | 38.60 | 40.31 | 38.07 | 40.15 | 2,828,845 | +2.39(+6.33%) |
Sep 09, 2022 | 35.82 | 37.78 | 35.53 | 37.76 | 2,167,437 | +2.66(+7.58%) |
Sep 08, 2022 | 33.02 | 35.19 | 32.65 | 35.10 | 2,300,330 | +1.60(+4.78%) |
Sep 07, 2022 | 33.25 | 33.65 | 31.91 | 33.50 | 1,738,418 | +0.11(+0.33%) |
Sep 06, 2022 | 34.27 | 34.69 | 33.25 | 33.39 | 3,081,152 | -0.77(-2.25%) |
Sep 02, 2022 | 32.83 | 35.04 | 32.39 | 34.16 | 6,193,462 | +3.34(+10.84%) |
Sep 01, 2022 | 32.01 | 32.22 | 30.33 | 30.82 | 3,176,954 | -2.45(-7.36%) |
Aug 31, 2022 | 33.75 | 34.08 | 32.73 | 33.27 | 1,732,330 | +0.19(+0.57%) |
Aug 30, 2022 | 33.77 | 34.16 | 32.50 | 33.08 | 1,134,254 | -0.11(-0.33%) |
Aug 29, 2022 | 33.40 | 34.24 | 33.14 | 33.19 | 1,136,092 | -0.78(-2.30%) |
Aug 26, 2022 | 35.11 | 35.50 | 33.10 | 33.97 | 1,570,280 | -1.37(-3.88%) |
Aug 25, 2022 | 34.75 | 35.55 | 34.50 | 35.34 | 661,744 | +0.73(+2.11%) |
Aug 24, 2022 | 34.37 | 35.35 | 34.31 | 34.61 | 756,174 | +0.53(+1.56%) |
Aug 23, 2022 | 34.55 | 35.69 | 33.99 | 34.08 | 1,050,737 | -0.17(-0.50%) |
Aug 22, 2022 | 34.15 | 34.77 | 33.57 | 34.25 | 897,198 | -0.78(-2.23%) |
Aug 19, 2022 | 36.00 | 36.01 | 34.59 | 35.03 | 953,594 | -1.52(-4.16%) |
Aug 18, 2022 | 36.23 | 36.85 | 36.17 | 36.55 | 654,969 | +0.15(+0.41%) |
Aug 17, 2022 | 36.46 | 36.84 | 35.79 | 36.40 | 877,190 | -1.01(-2.70%) |
Aug 16, 2022 | 37.52 | 37.56 | 36.08 | 37.41 | 1,271,989 | -0.61(-1.60%) |
Aug 15, 2022 | 37.39 | 38.23 | 37.02 | 38.02 | 1,877,490 | +0.69(+1.85%) |
Aug 12, 2022 | 36.65 | 37.54 | 36.25 | 37.33 | 1,204,973 | +1.50(+4.19%) |
Aug 11, 2022 | 38.75 | 38.88 | 35.53 | 35.83 | 2,191,697 | -2.35(-6.16%) |
Aug 10, 2022 | 37.22 | 38.84 | 36.70 | 38.18 | 1,672,086 | +2.79(+7.88%) |
Aug 09, 2022 | 35.36 | 35.59 | 34.54 | 35.39 | 1,239,044 | -0.72(-1.99%) |
Aug 08, 2022 | 35.29 | 37.38 | 35.12 | 36.11 | 1,544,583 | +1.53(+4.42%) |
Aug 05, 2022 | 33.30 | 34.99 | 32.83 | 34.58 | 1,228,561 | +0.49(+1.44%) |
Aug 04, 2022 | 33.80 | 34.41 | 33.50 | 34.09 | 2,269,070 | +0.16(+0.47%) |
Aug 03, 2022 | 31.67 | 34.09 | 31.67 | 33.93 | 1,180,015 | +2.68(+8.58%) |
Aug 02, 2022 | 29.75 | 31.69 | 29.75 | 31.25 | 843,747 | +0.89(+2.93%) |