Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 39.60 | 39.68 | 39.02 | 39.29 | 6,218,416 | -0.35(-0.88%) |
May 30, 2023 | 40.57 | 40.82 | 39.47 | 39.64 | 4,903,866 | -0.75(-1.86%) |
May 26, 2023 | 40.17 | 40.73 | 40.13 | 40.39 | 3,917,519 | +0.43(+1.08%) |
May 25, 2023 | 40.10 | 40.72 | 39.80 | 39.96 | 4,174,278 | +0.13(+0.33%) |
May 24, 2023 | 39.77 | 40.36 | 39.27 | 39.83 | 5,096,868 | -0.34(-0.85%) |
May 23, 2023 | 41.96 | 41.99 | 39.96 | 40.17 | 6,095,744 | -2.16(-5.10%) |
May 22, 2023 | 42.53 | 42.87 | 42.24 | 42.33 | 2,817,729 | -0.15(-0.35%) |
May 19, 2023 | 42.88 | 43.00 | 41.99 | 42.48 | 2,971,198 | -0.46(-1.07%) |
May 18, 2023 | 42.11 | 43.19 | 42.03 | 42.94 | 3,587,823 | +0.75(+1.78%) |
May 17, 2023 | 41.45 | 42.76 | 41.45 | 42.19 | 4,090,435 | +1.04(+2.53%) |
May 16, 2023 | 42.47 | 42.71 | 41.09 | 41.15 | 4,323,596 | -1.54(-3.61%) |
May 15, 2023 | 42.10 | 42.71 | 41.97 | 42.69 | 4,044,151 | +0.72(+1.72%) |
May 12, 2023 | 42.50 | 42.73 | 41.93 | 41.97 | 5,278,510 | -0.55(-1.29%) |
May 11, 2023 | 42.72 | 43.07 | 42.27 | 42.52 | 3,837,388 | -0.36(-0.84%) |
May 10, 2023 | 43.85 | 43.90 | 41.95 | 42.88 | 5,179,516 | -0.51(-1.18%) |
May 09, 2023 | 43.34 | 43.74 | 42.62 | 43.39 | 4,117,049 | -0.05(-0.12%) |
May 08, 2023 | 43.32 | 43.54 | 42.95 | 43.44 | 3,913,283 | +0.30(+0.70%) |
May 05, 2023 | 43.28 | 43.52 | 42.93 | 43.14 | 5,286,978 | +0.33(+0.77%) |
May 04, 2023 | 43.53 | 43.85 | 42.70 | 42.81 | 6,085,801 | -0.93(-2.13%) |
May 03, 2023 | 46.08 | 46.08 | 43.68 | 43.74 | 6,176,440 | -2.21(-4.81%) |
May 02, 2023 | 45.82 | 46.00 | 44.24 | 45.95 | 7,856,571 | -0.09(-0.20%) |
May 01, 2023 | 45.39 | 46.37 | 45.25 | 46.04 | 7,911,572 | +1.12(+2.49%) |
Apr 28, 2023 | 43.02 | 45.06 | 42.97 | 44.92 | 4,900,232 | +1.53(+3.53%) |
Apr 27, 2023 | 42.70 | 43.53 | 42.51 | 43.39 | 4,195,526 | +1.02(+2.41%) |
Apr 26, 2023 | 43.59 | 44.03 | 42.23 | 42.37 | 4,410,528 | -1.07(-2.46%) |
Apr 25, 2023 | 44.56 | 44.60 | 43.38 | 43.44 | 4,636,749 | -1.31(-2.93%) |
Apr 24, 2023 | 44.84 | 45.16 | 44.41 | 44.75 | 2,683,739 | -0.13(-0.29%) |
Apr 21, 2023 | 44.72 | 45.09 | 44.46 | 44.88 | 2,624,570 | +0.28(+0.63%) |
Apr 20, 2023 | 45.41 | 45.77 | 44.41 | 44.60 | 5,283,214 | -0.04(-0.09%) |
Apr 19, 2023 | 44.28 | 45.01 | 44.19 | 44.64 | 3,102,469 | +0.05(+0.11%) |
Apr 18, 2023 | 44.44 | 44.92 | 44.23 | 44.59 | 4,493,866 | +0.71(+1.62%) |
Apr 17, 2023 | 43.79 | 44.27 | 43.59 | 43.88 | 2,609,009 | +0.33(+0.76%) |
Apr 14, 2023 | 43.60 | 44.08 | 43.09 | 43.55 | 4,923,785 | -0.05(-0.11%) |
Apr 13, 2023 | 43.56 | 43.95 | 43.29 | 43.60 | 3,473,780 | +0.62(+1.44%) |
Apr 12, 2023 | 44.30 | 44.66 | 42.80 | 42.98 | 4,192,444 | -0.38(-0.88%) |
Apr 11, 2023 | 43.31 | 43.78 | 42.98 | 43.36 | 3,368,599 | +0.18(+0.42%) |
Apr 10, 2023 | 42.74 | 43.55 | 42.74 | 43.18 | 4,817,624 | +0.20(+0.47%) |
Apr 06, 2023 | 43.32 | 43.43 | 42.58 | 42.98 | 3,726,986 | -0.20(-0.46%) |
Apr 05, 2023 | 43.78 | 43.94 | 42.85 | 43.18 | 3,221,358 | -0.85(-1.93%) |
Apr 04, 2023 | 44.54 | 44.63 | 43.02 | 44.03 | 3,211,415 | -0.22(-0.50%) |
Apr 03, 2023 | 44.39 | 44.99 | 44.10 | 44.25 | 3,754,260 | -0.17(-0.38%) |
Mar 31, 2023 | 44.09 | 44.64 | 44.00 | 44.42 | 3,749,039 | +1.09(+2.52%) |
Mar 30, 2023 | 43.70 | 43.92 | 43.13 | 43.33 | 3,437,054 | +0.25(+0.58%) |
Mar 29, 2023 | 42.26 | 43.22 | 42.26 | 43.08 | 3,550,617 | +1.27(+3.04%) |
Mar 28, 2023 | 42.08 | 42.08 | 41.62 | 41.81 | 2,582,403 | +0.08(+0.19%) |
Mar 27, 2023 | 41.63 | 41.91 | 40.87 | 41.73 | 3,141,584 | +0.62(+1.51%) |
Mar 24, 2023 | 40.71 | 41.28 | 39.85 | 41.11 | 4,209,273 | -0.12(-0.29%) |
Mar 23, 2023 | 41.91 | 42.49 | 40.62 | 41.23 | 3,999,295 | -0.36(-0.87%) |
Mar 22, 2023 | 42.63 | 42.85 | 41.58 | 41.59 | 3,219,963 | -1.09(-2.55%) |
Mar 21, 2023 | 42.48 | 43.16 | 42.47 | 42.68 | 3,442,513 | +0.89(+2.13%) |
Mar 20, 2023 | 41.59 | 42.38 | 41.41 | 41.79 | 3,621,289 | +0.54(+1.31%) |
Mar 17, 2023 | 41.53 | 41.94 | 40.76 | 41.25 | 7,077,883 | -0.70(-1.67%) |
Mar 16, 2023 | 40.47 | 42.52 | 40.44 | 41.95 | 6,117,408 | +0.91(+2.22%) |
Mar 15, 2023 | 41.06 | 41.41 | 39.98 | 41.04 | 6,511,111 | -1.29(-3.05%) |
Mar 14, 2023 | 42.50 | 43.03 | 41.92 | 42.33 | 3,543,515 | +0.59(+1.41%) |
Mar 13, 2023 | 41.84 | 42.40 | 40.94 | 41.74 | 7,365,074 | -0.94(-2.20%) |
Mar 10, 2023 | 43.01 | 43.56 | 41.78 | 42.68 | 5,725,358 | -0.50(-1.16%) |
Mar 09, 2023 | 45.17 | 45.30 | 43.11 | 43.18 | 5,926,071 | -2.00(-4.43%) |
Mar 08, 2023 | 44.91 | 45.19 | 44.54 | 45.18 | 4,465,701 | +0.36(+0.80%) |
Mar 07, 2023 | 45.39 | 45.61 | 44.67 | 44.82 | 2,926,606 | -0.47(-1.04%) |
Mar 06, 2023 | 45.99 | 46.23 | 45.27 | 45.29 | 5,224,294 | -0.62(-1.35%) |
Mar 03, 2023 | 45.60 | 46.10 | 45.16 | 45.91 | 4,920,039 | +0.64(+1.41%) |
Mar 02, 2023 | 44.19 | 45.59 | 44.01 | 45.27 | 5,705,244 | +0.89(+2.01%) |
Mar 01, 2023 | 43.00 | 44.65 | 43.00 | 44.38 | 6,022,267 | +1.37(+3.19%) |
Feb 28, 2023 | 42.75 | 43.53 | 42.71 | 43.01 | 4,769,090 | +0.17(+0.40%) |
Feb 27, 2023 | 43.15 | 43.25 | 42.70 | 42.84 | 3,261,706 | +0.24(+0.56%) |
Feb 24, 2023 | 42.54 | 43.12 | 42.18 | 42.60 | 3,505,402 | -0.55(-1.27%) |
Feb 23, 2023 | 43.54 | 44.19 | 42.90 | 43.15 | 3,284,837 | -0.12(-0.28%) |
Feb 22, 2023 | 43.11 | 43.61 | 42.82 | 43.27 | 2,585,121 | +0.29(+0.67%) |
Feb 21, 2023 | 42.86 | 43.66 | 42.79 | 42.98 | 3,808,190 | -0.58(-1.33%) |
Feb 17, 2023 | 43.94 | 44.10 | 43.14 | 43.56 | 3,638,327 | -0.64(-1.45%) |
Feb 16, 2023 | 43.71 | 44.96 | 43.52 | 44.20 | 3,859,396 | +0.02(+0.05%) |
Feb 15, 2023 | 43.97 | 44.33 | 43.76 | 44.18 | 3,717,387 | +0.04(+0.09%) |
Feb 14, 2023 | 43.89 | 44.32 | 43.62 | 44.14 | 5,923,085 | +0.02(+0.05%) |
Feb 13, 2023 | 43.80 | 44.38 | 43.73 | 44.12 | 4,679,526 | +0.29(+0.66%) |
Feb 10, 2023 | 43.84 | 44.42 | 43.50 | 43.83 | 6,243,146 | -0.27(-0.61%) |
Feb 09, 2023 | 44.38 | 45.64 | 43.94 | 44.10 | 11,925,205 | +2.67(+6.44%) |
Feb 08, 2023 | 41.68 | 42.05 | 41.12 | 41.43 | 3,844,003 | -0.56(-1.33%) |
Feb 07, 2023 | 41.15 | 42.16 | 41.07 | 41.99 | 3,450,404 | +0.75(+1.82%) |
Feb 06, 2023 | 41.16 | 41.57 | 40.91 | 41.24 | 2,602,495 | -0.47(-1.13%) |
Feb 03, 2023 | 40.91 | 42.21 | 40.81 | 41.71 | 3,258,861 | +0.32(+0.77%) |
Feb 02, 2023 | 42.25 | 42.33 | 41.00 | 41.39 | 4,270,637 | -0.52(-1.24%) |
Feb 01, 2023 | 41.50 | 42.07 | 40.69 | 41.91 | 3,614,104 | +0.50(+1.21%) |
Jan 31, 2023 | 39.88 | 41.43 | 39.77 | 41.41 | 4,322,783 | +1.55(+3.89%) |
Jan 30, 2023 | 40.25 | 40.71 | 39.81 | 39.86 | 4,934,629 | -1.15(-2.80%) |
Jan 27, 2023 | 40.80 | 41.29 | 40.56 | 41.01 | 2,554,013 | +0.10(+0.24%) |
Jan 26, 2023 | 41.05 | 41.24 | 39.94 | 40.91 | 3,842,345 | +0.63(+1.56%) |
Jan 25, 2023 | 39.70 | 40.29 | 39.34 | 40.28 | 2,683,059 | +0.00(+0.00%) |
Jan 24, 2023 | 39.48 | 40.43 | 39.48 | 40.28 | 2,917,262 | +0.38(+0.95%) |
Jan 23, 2023 | 39.24 | 40.08 | 39.24 | 39.90 | 3,815,393 | +0.85(+2.18%) |
Jan 20, 2023 | 38.47 | 39.14 | 38.20 | 39.05 | 3,101,156 | +0.89(+2.33%) |
Jan 19, 2023 | 37.77 | 38.44 | 37.48 | 38.16 | 3,930,183 | -0.12(-0.31%) |
Jan 18, 2023 | 39.40 | 39.54 | 38.27 | 38.28 | 3,089,147 | -0.69(-1.77%) |
Jan 17, 2023 | 39.12 | 39.71 | 38.93 | 38.97 | 3,198,881 | -0.57(-1.44%) |
Jan 13, 2023 | 38.54 | 39.61 | 38.52 | 39.54 | 2,499,817 | +0.61(+1.57%) |
Jan 12, 2023 | 38.81 | 39.21 | 38.40 | 38.93 | 3,679,848 | +0.35(+0.91%) |
Jan 11, 2023 | 38.87 | 39.33 | 38.41 | 38.58 | 3,610,343 | -0.27(-0.69%) |
Jan 10, 2023 | 37.67 | 38.86 | 37.58 | 38.85 | 4,310,333 | +1.21(+3.21%) |
Jan 09, 2023 | 37.58 | 38.24 | 37.52 | 37.64 | 5,375,609 | +0.44(+1.18%) |
Jan 06, 2023 | 35.49 | 37.35 | 35.28 | 37.20 | 6,592,499 | +2.05(+5.83%) |
Jan 05, 2023 | 35.09 | 35.71 | 34.99 | 35.15 | 3,461,416 | -0.39(-1.10%) |
Jan 04, 2023 | 33.80 | 35.54 | 33.75 | 35.54 | 4,450,009 | +2.26(+6.79%) |
Jan 03, 2023 | 33.93 | 34.42 | 33.23 | 33.28 | 3,642,740 | -0.25(-0.75%) |
Dec 30, 2022 | 32.74 | 33.53 | 32.62 | 33.53 | 2,853,646 | +0.27(+0.81%) |
Dec 29, 2022 | 32.72 | 33.64 | 32.55 | 33.26 | 3,780,944 | +0.83(+2.56%) |
Dec 28, 2022 | 33.73 | 33.90 | 32.43 | 32.43 | 4,150,669 | -1.44(-4.25%) |
Dec 27, 2022 | 34.00 | 34.50 | 33.81 | 33.87 | 3,030,348 | +0.05(+0.15%) |
Dec 23, 2022 | 33.59 | 33.93 | 33.32 | 33.82 | 2,041,791 | +0.07(+0.21%) |
Dec 22, 2022 | 34.22 | 34.34 | 33.19 | 33.75 | 3,376,554 | -0.82(-2.37%) |
Dec 21, 2022 | 34.58 | 34.98 | 34.47 | 34.57 | 2,949,244 | +0.20(+0.58%) |
Dec 20, 2022 | 34.03 | 34.71 | 33.85 | 34.37 | 3,431,728 | +0.15(+0.44%) |
Dec 19, 2022 | 35.69 | 35.69 | 34.16 | 34.22 | 4,257,386 | -1.44(-4.04%) |
Dec 16, 2022 | 35.74 | 36.20 | 35.38 | 35.66 | 5,471,355 | -0.56(-1.55%) |
Dec 15, 2022 | 36.39 | 36.61 | 35.47 | 36.22 | 4,845,778 | -0.71(-1.92%) |
Dec 14, 2022 | 37.07 | 37.69 | 36.41 | 36.93 | 6,700,327 | -0.53(-1.41%) |
Dec 13, 2022 | 38.04 | 38.23 | 36.74 | 37.46 | 5,561,491 | +0.56(+1.52%) |
Dec 12, 2022 | 36.22 | 36.91 | 35.72 | 36.90 | 3,260,140 | +0.55(+1.51%) |
Dec 09, 2022 | 36.85 | 36.91 | 36.25 | 36.35 | 3,853,383 | -0.66(-1.78%) |
Dec 08, 2022 | 36.99 | 37.43 | 36.74 | 37.01 | 3,964,676 | +0.63(+1.74%) |
Dec 07, 2022 | 36.89 | 37.27 | 36.28 | 36.38 | 4,121,663 | -0.94(-2.52%) |
Dec 06, 2022 | 38.14 | 38.25 | 36.76 | 37.32 | 4,086,381 | -0.48(-1.27%) |
Dec 05, 2022 | 38.07 | 38.64 | 37.52 | 37.80 | 5,586,755 | +0.72(+1.94%) |
Dec 02, 2022 | 36.55 | 37.37 | 36.55 | 37.08 | 4,661,129 | -0.19(-0.51%) |
Dec 01, 2022 | 36.81 | 37.39 | 36.71 | 37.27 | 5,323,017 | +0.41(+1.11%) |
Nov 30, 2022 | 36.03 | 36.87 | 35.76 | 36.86 | 7,152,018 | +1.00(+2.79%) |
Nov 29, 2022 | 35.31 | 35.99 | 35.05 | 35.86 | 3,653,990 | +0.94(+2.69%) |
Nov 28, 2022 | 35.53 | 35.97 | 34.71 | 34.92 | 4,976,888 | -0.81(-2.27%) |
Nov 25, 2022 | 35.81 | 35.92 | 35.45 | 35.73 | 1,779,463 | -0.15(-0.42%) |
Nov 23, 2022 | 35.48 | 35.96 | 35.00 | 35.88 | 2,895,929 | +0.41(+1.16%) |
Nov 22, 2022 | 35.73 | 35.73 | 35.01 | 35.47 | 5,383,730 | -0.29(-0.81%) |
Nov 21, 2022 | 36.31 | 36.36 | 35.41 | 35.76 | 3,286,858 | -0.98(-2.67%) |
Nov 18, 2022 | 37.74 | 37.99 | 36.21 | 36.74 | 2,587,114 | -0.30(-0.81%) |
Nov 17, 2022 | 36.26 | 37.23 | 35.97 | 37.04 | 2,839,835 | +0.02(+0.05%) |
Nov 16, 2022 | 37.31 | 37.50 | 35.92 | 37.02 | 3,338,392 | -0.47(-1.25%) |
Nov 15, 2022 | 38.00 | 39.15 | 37.40 | 37.49 | 6,491,448 | +0.54(+1.46%) |
Nov 14, 2022 | 36.20 | 37.79 | 35.82 | 36.95 | 6,372,392 | +0.32(+0.87%) |
Nov 11, 2022 | 35.98 | 37.07 | 35.66 | 36.63 | 5,019,371 | +1.32(+3.74%) |
Nov 10, 2022 | 35.23 | 36.08 | 35.00 | 35.31 | 5,206,519 | +1.75(+5.21%) |
Nov 09, 2022 | 33.82 | 34.61 | 33.52 | 33.56 | 5,566,191 | -0.93(-2.70%) |
Nov 08, 2022 | 34.42 | 34.69 | 33.85 | 34.49 | 5,688,955 | +0.30(+0.88%) |
Nov 07, 2022 | 34.00 | 34.33 | 32.92 | 34.19 | 6,168,325 | +0.35(+1.03%) |
Nov 04, 2022 | 32.31 | 33.84 | 32.22 | 33.84 | 8,347,120 | +2.43(+7.74%) |
Nov 03, 2022 | 33.05 | 33.30 | 31.40 | 31.41 | 14,335,526 | -3.70(-10.54%) |
Nov 02, 2022 | 35.86 | 36.97 | 34.94 | 35.11 | 7,755,379 | -0.83(-2.31%) |
Nov 01, 2022 | 36.52 | 36.65 | 35.61 | 35.94 | 5,410,145 | +0.37(+1.04%) |
Oct 31, 2022 | 36.22 | 36.59 | 35.48 | 35.57 | 6,394,588 | -0.39(-1.08%) |
Oct 28, 2022 | 34.53 | 35.98 | 34.45 | 35.96 | 5,112,790 | +1.46(+4.23%) |
Oct 27, 2022 | 34.75 | 35.38 | 34.40 | 34.50 | 3,780,130 | +0.17(+0.50%) |
Oct 26, 2022 | 34.24 | 35.13 | 34.15 | 34.33 | 3,168,995 | +0.14(+0.41%) |
Oct 25, 2022 | 34.02 | 34.98 | 33.83 | 34.19 | 5,380,681 | +0.22(+0.65%) |
Oct 24, 2022 | 33.39 | 34.17 | 33.02 | 33.97 | 4,887,787 | +0.05(+0.15%) |
Oct 21, 2022 | 32.51 | 33.99 | 32.31 | 33.92 | 6,402,025 | +1.46(+4.50%) |
Oct 20, 2022 | 32.55 | 33.38 | 32.26 | 32.46 | 6,288,097 | +0.00(+0.00%) |
Oct 19, 2022 | 32.03 | 32.73 | 31.84 | 32.46 | 4,831,703 | -0.11(-0.34%) |
Oct 18, 2022 | 33.14 | 33.91 | 32.41 | 32.57 | 5,297,535 | +0.32(+0.99%) |
Oct 17, 2022 | 31.35 | 32.38 | 31.27 | 32.25 | 4,732,533 | +1.61(+5.25%) |
Oct 14, 2022 | 31.25 | 31.79 | 30.49 | 30.64 | 5,343,128 | -0.08(-0.26%) |
Oct 13, 2022 | 30.13 | 31.58 | 29.57 | 30.72 | 6,118,462 | -0.17(-0.55%) |
Oct 12, 2022 | 30.53 | 31.15 | 29.86 | 30.89 | 3,835,727 | +0.33(+1.08%) |
Oct 11, 2022 | 31.39 | 31.60 | 29.89 | 30.56 | 5,781,776 | -0.86(-2.74%) |
Oct 10, 2022 | 32.63 | 32.75 | 30.91 | 31.42 | 5,661,470 | -1.26(-3.86%) |
Oct 07, 2022 | 32.83 | 33.14 | 32.34 | 32.68 | 4,440,540 | -0.64(-1.92%) |
Oct 06, 2022 | 33.37 | 34.17 | 33.19 | 33.32 | 4,631,748 | -0.26(-0.77%) |
Oct 05, 2022 | 32.23 | 33.71 | 32.10 | 33.58 | 5,018,206 | +0.70(+2.13%) |
Oct 04, 2022 | 31.35 | 32.92 | 31.27 | 32.88 | 6,098,912 | +2.27(+7.42%) |
Oct 03, 2022 | 29.98 | 30.96 | 29.20 | 30.61 | 4,534,564 | +0.89(+2.99%) |
Sep 30, 2022 | 29.43 | 30.47 | 29.38 | 29.72 | 5,431,826 | -0.27(-0.90%) |
Sep 29, 2022 | 29.97 | 30.16 | 29.22 | 29.99 | 4,865,843 | -0.63(-2.06%) |
Sep 28, 2022 | 30.00 | 30.83 | 29.92 | 30.62 | 4,875,647 | +0.64(+2.13%) |
Sep 27, 2022 | 30.64 | 31.22 | 29.80 | 29.98 | 8,721,142 | -0.01(-0.03%) |
Sep 26, 2022 | 30.56 | 31.56 | 29.95 | 29.99 | 8,423,116 | -0.06(-0.20%) |
Sep 23, 2022 | 30.00 | 30.17 | 29.45 | 30.05 | 8,267,131 | -0.56(-1.83%) |
Sep 22, 2022 | 32.85 | 32.90 | 30.39 | 30.61 | 6,009,674 | -2.17(-6.62%) |
Sep 21, 2022 | 34.54 | 34.69 | 32.76 | 32.78 | 6,232,471 | -1.79(-5.18%) |
Sep 20, 2022 | 34.45 | 34.88 | 34.13 | 34.57 | 5,708,874 | +0.21(+0.61%) |
Sep 19, 2022 | 32.84 | 34.44 | 32.78 | 34.36 | 4,711,504 | +1.00(+3.00%) |
Sep 16, 2022 | 33.77 | 33.92 | 32.91 | 33.36 | 12,744,767 | -1.07(-3.11%) |
Sep 15, 2022 | 33.95 | 35.17 | 33.88 | 34.43 | 5,200,679 | +0.41(+1.20%) |
Sep 14, 2022 | 33.84 | 34.06 | 32.24 | 34.02 | 8,570,841 | +0.15(+0.44%) |
Sep 13, 2022 | 34.58 | 35.43 | 33.72 | 33.87 | 6,970,579 | -2.18(-6.05%) |
Sep 12, 2022 | 35.43 | 36.09 | 35.24 | 36.05 | 5,046,543 | +0.99(+2.82%) |
Sep 09, 2022 | 34.41 | 35.19 | 34.28 | 35.06 | 3,959,773 | +1.00(+2.94%) |
Sep 08, 2022 | 33.03 | 34.08 | 32.72 | 34.06 | 4,667,749 | +0.47(+1.41%) |
Sep 07, 2022 | 32.78 | 33.76 | 32.68 | 33.59 | 4,084,354 | +0.82(+2.50%) |
Sep 06, 2022 | 33.15 | 33.46 | 32.22 | 32.77 | 4,716,872 | -0.09(-0.27%) |
Sep 02, 2022 | 32.75 | 33.30 | 32.00 | 32.86 | 5,056,892 | +0.41(+1.26%) |
Sep 01, 2022 | 32.09 | 32.47 | 31.47 | 32.45 | 5,149,121 | -0.19(-0.58%) |
Aug 31, 2022 | 33.18 | 33.65 | 32.56 | 32.64 | 5,150,133 | -0.32(-0.97%) |
Aug 30, 2022 | 34.11 | 34.17 | 32.49 | 32.96 | 5,200,411 | -0.79(-2.34%) |
Aug 29, 2022 | 33.29 | 34.13 | 33.04 | 33.75 | 4,198,737 | +0.17(+0.51%) |
Aug 26, 2022 | 35.46 | 35.54 | 33.57 | 33.58 | 4,292,490 | -1.64(-4.66%) |
Aug 25, 2022 | 34.95 | 35.72 | 34.88 | 35.22 | 3,484,452 | +0.55(+1.59%) |
Aug 24, 2022 | 34.31 | 35.15 | 34.06 | 34.66 | 3,133,962 | +0.37(+1.08%) |
Aug 23, 2022 | 33.88 | 34.67 | 33.87 | 34.30 | 3,458,536 | +0.53(+1.57%) |
Aug 22, 2022 | 33.81 | 34.03 | 33.45 | 33.77 | 4,313,352 | -0.96(-2.76%) |
Aug 19, 2022 | 35.09 | 35.32 | 34.54 | 34.73 | 3,334,783 | -0.89(-2.50%) |
Aug 18, 2022 | 35.06 | 35.67 | 34.70 | 35.61 | 2,997,865 | +0.61(+1.74%) |
Aug 17, 2022 | 35.42 | 35.64 | 34.97 | 35.01 | 5,428,548 | -1.16(-3.21%) |
Aug 16, 2022 | 35.59 | 36.33 | 35.44 | 36.16 | 4,312,219 | +0.63(+1.77%) |
Aug 15, 2022 | 35.34 | 35.85 | 35.26 | 35.53 | 3,363,566 | -0.06(-0.17%) |
Aug 12, 2022 | 35.06 | 35.63 | 34.80 | 35.59 | 3,447,892 | +0.69(+1.98%) |
Aug 11, 2022 | 35.15 | 35.63 | 34.73 | 34.91 | 4,142,040 | +0.43(+1.25%) |
Aug 10, 2022 | 34.95 | 35.33 | 33.84 | 34.48 | 5,233,680 | +0.56(+1.65%) |
Aug 09, 2022 | 34.13 | 34.20 | 33.49 | 33.92 | 4,273,475 | -0.58(-1.68%) |
Aug 08, 2022 | 35.05 | 35.80 | 34.44 | 34.50 | 4,490,308 | -0.21(-0.60%) |
Aug 05, 2022 | 34.99 | 35.60 | 34.58 | 34.70 | 4,511,572 | -0.74(-2.09%) |
Aug 04, 2022 | 35.63 | 36.11 | 35.02 | 35.44 | 8,216,469 | +1.25(+3.65%) |
Aug 03, 2022 | 33.30 | 34.66 | 33.30 | 34.20 | 9,621,677 | +1.14(+3.45%) |
Aug 02, 2022 | 32.60 | 33.33 | 32.40 | 33.06 | 3,800,831 | +0.22(+0.67%) |
Aug 01, 2022 | 32.52 | 33.07 | 31.96 | 32.84 | 4,307,867 | +0.11(+0.34%) |
Jul 29, 2022 | 32.43 | 32.80 | 31.76 | 32.73 | 3,787,984 | +0.12(+0.37%) |
Jul 28, 2022 | 31.34 | 32.66 | 31.01 | 32.61 | 4,247,210 | +1.20(+3.82%) |
Jul 27, 2022 | 30.46 | 31.61 | 30.46 | 31.41 | 3,461,450 | +1.48(+4.94%) |
Jul 26, 2022 | 30.59 | 30.59 | 29.81 | 29.93 | 3,486,490 | -0.85(-2.76%) |
Jul 25, 2022 | 30.98 | 31.23 | 30.39 | 30.78 | 3,496,289 | -0.16(-0.52%) |
Jul 22, 2022 | 31.63 | 31.72 | 30.77 | 30.94 | 4,030,636 | -0.50(-1.59%) |
Jul 21, 2022 | 31.21 | 31.47 | 30.62 | 31.44 | 3,391,398 | +0.15(+0.48%) |
Jul 20, 2022 | 30.51 | 31.55 | 30.30 | 31.29 | 4,000,540 | +0.83(+2.72%) |
Jul 19, 2022 | 30.10 | 30.75 | 30.06 | 30.46 | 4,213,861 | +0.95(+3.22%) |
Jul 18, 2022 | 29.64 | 30.41 | 29.38 | 29.51 | 2,729,486 | +0.28(+0.96%) |
Jul 15, 2022 | 28.90 | 29.42 | 28.43 | 29.23 | 3,602,135 | +0.80(+2.81%) |
Jul 14, 2022 | 28.43 | 28.84 | 28.06 | 28.43 | 4,147,770 | -0.61(-2.10%) |
Jul 13, 2022 | 28.13 | 29.14 | 27.79 | 29.04 | 3,503,960 | +0.13(+0.45%) |
Jul 12, 2022 | 28.31 | 29.41 | 28.31 | 28.91 | 3,924,955 | +0.51(+1.80%) |
Jul 11, 2022 | 28.63 | 28.96 | 28.06 | 28.40 | 4,547,970 | -0.94(-3.20%) |
Jul 08, 2022 | 29.61 | 29.95 | 29.07 | 29.34 | 3,954,820 | -0.41(-1.38%) |
Jul 07, 2022 | 29.82 | 30.46 | 29.48 | 29.75 | 6,598,306 | +0.21(+0.71%) |
Jul 06, 2022 | 30.24 | 30.90 | 29.34 | 29.54 | 4,558,110 | -0.82(-2.70%) |
Jul 05, 2022 | 29.10 | 30.39 | 28.75 | 30.36 | 5,673,669 | +0.36(+1.20%) |
Jul 01, 2022 | 28.82 | 30.01 | 28.82 | 30.00 | 5,538,682 | +1.05(+3.63%) |
Jun 30, 2022 | 28.74 | 29.52 | 28.09 | 28.95 | 7,239,328 | -0.22(-0.75%) |
Jun 29, 2022 | 29.57 | 29.65 | 28.81 | 29.17 | 5,531,023 | -0.71(-2.38%) |
Jun 28, 2022 | 30.96 | 31.83 | 29.81 | 29.88 | 7,553,686 | -0.15(-0.50%) |
Jun 27, 2022 | 30.26 | 30.45 | 29.68 | 30.03 | 5,100,828 | -0.21(-0.69%) |
Jun 24, 2022 | 27.55 | 30.25 | 27.44 | 30.24 | 10,065,725 | +3.07(+11.30%) |
Jun 23, 2022 | 27.42 | 27.62 | 26.41 | 27.17 | 6,735,147 | -0.16(-0.59%) |
Jun 22, 2022 | 27.13 | 27.98 | 27.13 | 27.33 | 5,424,989 | -0.34(-1.23%) |
Jun 21, 2022 | 28.50 | 28.58 | 27.61 | 27.67 | 6,253,192 | -0.28(-1.00%) |
Jun 17, 2022 | 27.36 | 28.28 | 26.69 | 27.95 | 14,235,907 | +0.56(+2.04%) |
Jun 16, 2022 | 29.15 | 29.21 | 27.19 | 27.39 | 8,862,869 | -2.67(-8.88%) |
Jun 15, 2022 | 29.85 | 30.62 | 29.52 | 30.06 | 6,765,370 | +0.66(+2.24%) |
Jun 14, 2022 | 28.93 | 29.70 | 28.53 | 29.40 | 8,675,778 | +0.77(+2.69%) |
Jun 13, 2022 | 30.48 | 30.72 | 28.40 | 28.63 | 9,937,356 | -3.15(-9.91%) |
Jun 10, 2022 | 32.50 | 33.57 | 31.76 | 31.78 | 7,478,501 | -2.54(-7.40%) |
Jun 09, 2022 | 34.92 | 35.06 | 34.10 | 34.32 | 3,546,290 | -1.08(-3.04%) |
Jun 08, 2022 | 35.40 | 35.97 | 34.93 | 35.39 | 3,085,820 | -0.09(-0.25%) |
Jun 07, 2022 | 34.84 | 35.59 | 34.46 | 35.48 | 3,307,758 | +0.18(+0.51%) |
Jun 06, 2022 | 35.05 | 35.56 | 34.57 | 35.30 | 3,427,619 | +0.60(+1.73%) |
Jun 03, 2022 | 34.62 | 35.16 | 34.40 | 34.70 | 3,163,472 | -0.42(-1.20%) |
Jun 02, 2022 | 33.81 | 35.22 | 33.81 | 35.12 | 3,888,076 | +0.94(+2.75%) |