Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 32.24 | 32.42 | 32.14 | 32.34 | 3,472,364 | -0.25(-0.77%) |
May 30, 2023 | 33.01 | 33.01 | 32.50 | 32.59 | 5,127,090 | -0.37(-1.11%) |
May 26, 2023 | 33.00 | 33.23 | 32.90 | 32.96 | 2,293,787 | +0.13(+0.38%) |
May 25, 2023 | 33.21 | 33.25 | 32.66 | 32.83 | 3,349,522 | -0.56(-1.67%) |
May 24, 2023 | 33.73 | 33.75 | 33.39 | 33.39 | 2,991,531 | -0.70(-2.06%) |
May 23, 2023 | 34.14 | 34.30 | 34.02 | 34.09 | 1,743,455 | +0.07(+0.20%) |
May 22, 2023 | 34.08 | 34.32 | 33.97 | 34.02 | 3,630,327 | -0.25(-0.73%) |
May 19, 2023 | 33.84 | 34.33 | 33.84 | 34.28 | 2,742,721 | +0.39(+1.14%) |
May 18, 2023 | 34.25 | 34.28 | 33.76 | 33.89 | 3,388,239 | -0.55(-1.59%) |
May 17, 2023 | 34.84 | 34.85 | 34.22 | 34.44 | 2,526,380 | -0.31(-0.90%) |
May 16, 2023 | 34.73 | 34.94 | 34.73 | 34.75 | 2,222,390 | -0.30(-0.84%) |
May 15, 2023 | 34.90 | 35.11 | 34.75 | 35.05 | 2,601,629 | +0.24(+0.68%) |
May 12, 2023 | 35.12 | 35.37 | 34.73 | 34.81 | 2,149,446 | +0.24(+0.69%) |
May 11, 2023 | 34.50 | 34.59 | 34.27 | 34.57 | 1,505,867 | -0.24(-0.68%) |
May 10, 2023 | 34.72 | 34.86 | 34.46 | 34.81 | 2,779,269 | +0.08(+0.22%) |
May 09, 2023 | 34.60 | 34.87 | 34.56 | 34.73 | 2,238,324 | -0.30(-0.87%) |
May 08, 2023 | 35.32 | 35.43 | 35.01 | 35.04 | 2,216,392 | -0.20(-0.57%) |
May 05, 2023 | 34.76 | 35.30 | 34.70 | 35.24 | 2,635,180 | +0.26(+0.74%) |
May 04, 2023 | 35.22 | 35.27 | 34.94 | 34.98 | 2,922,837 | -0.12(-0.35%) |
May 03, 2023 | 35.07 | 35.47 | 34.99 | 35.10 | 5,044,008 | +0.47(+1.35%) |
May 02, 2023 | 34.49 | 34.82 | 34.45 | 34.64 | 2,761,546 | +0.14(+0.41%) |
May 01, 2023 | 34.29 | 34.67 | 34.25 | 34.49 | 2,156,344 | +0.16(+0.47%) |
Apr 28, 2023 | 34.23 | 34.56 | 34.17 | 34.33 | 2,715,934 | +0.02(+0.06%) |
Apr 27, 2023 | 34.35 | 34.42 | 34.02 | 34.31 | 2,829,471 | +0.08(+0.22%) |
Apr 26, 2023 | 35.16 | 35.27 | 34.04 | 34.24 | 3,951,830 | -0.93(-2.65%) |
Apr 25, 2023 | 35.50 | 35.56 | 34.96 | 35.17 | 4,192,371 | +0.25(+0.71%) |
Apr 24, 2023 | 35.02 | 35.03 | 34.82 | 34.92 | 2,603,237 | -0.06(-0.16%) |
Apr 21, 2023 | 34.87 | 34.99 | 34.73 | 34.98 | 2,380,264 | +0.24(+0.69%) |
Apr 20, 2023 | 35.10 | 35.10 | 34.71 | 34.74 | 3,147,237 | -0.45(-1.27%) |
Apr 19, 2023 | 35.26 | 35.30 | 35.05 | 35.19 | 2,779,879 | +0.14(+0.41%) |
Apr 18, 2023 | 35.40 | 35.48 | 35.00 | 35.05 | 2,618,828 | -0.58(-1.63%) |
Apr 17, 2023 | 35.91 | 35.91 | 35.58 | 35.63 | 3,047,180 | -0.36(-1.01%) |
Apr 14, 2023 | 36.31 | 36.32 | 35.90 | 35.99 | 2,827,216 | -0.52(-1.44%) |
Apr 13, 2023 | 36.24 | 36.52 | 36.20 | 36.52 | 2,897,185 | +0.58(+1.62%) |
Apr 12, 2023 | 36.00 | 36.14 | 35.86 | 35.93 | 2,649,541 | +0.34(+0.96%) |
Apr 11, 2023 | 36.05 | 36.05 | 35.57 | 35.59 | 3,109,321 | -0.50(-1.37%) |
Apr 10, 2023 | 36.21 | 36.26 | 35.91 | 36.09 | 2,814,171 | -0.12(-0.34%) |
Apr 06, 2023 | 36.02 | 36.41 | 35.94 | 36.21 | 5,309,766 | +0.52(+1.47%) |
Apr 05, 2023 | 35.25 | 35.71 | 35.22 | 35.69 | 5,512,708 | +0.86(+2.46%) |
Apr 04, 2023 | 34.48 | 34.86 | 34.42 | 34.83 | 3,623,805 | +0.57(+1.67%) |
Apr 03, 2023 | 33.94 | 34.27 | 33.90 | 34.26 | 2,956,122 | +0.35(+1.04%) |
Mar 31, 2023 | 33.80 | 34.06 | 33.72 | 33.90 | 2,938,371 | +0.30(+0.88%) |
Mar 30, 2023 | 33.41 | 33.63 | 33.40 | 33.61 | 2,610,953 | +0.20(+0.60%) |
Mar 29, 2023 | 33.39 | 33.53 | 33.27 | 33.41 | 2,566,475 | -0.04(-0.11%) |
Mar 28, 2023 | 33.48 | 33.53 | 33.31 | 33.45 | 3,264,169 | +0.06(+0.17%) |
Mar 27, 2023 | 33.09 | 33.48 | 33.05 | 33.39 | 3,207,844 | +0.63(+1.92%) |
Mar 24, 2023 | 32.71 | 32.94 | 32.17 | 32.76 | 5,712,930 | -0.80(-2.38%) |
Mar 23, 2023 | 33.82 | 33.86 | 33.38 | 33.56 | 3,127,699 | +0.30(+0.92%) |
Mar 22, 2023 | 33.43 | 33.66 | 33.26 | 33.26 | 2,415,140 | -0.14(-0.43%) |
Mar 21, 2023 | 33.31 | 33.43 | 33.18 | 33.40 | 2,436,338 | +0.11(+0.34%) |
Mar 20, 2023 | 32.91 | 33.29 | 32.76 | 33.28 | 3,120,900 | +0.82(+2.52%) |
Mar 17, 2023 | 32.39 | 32.59 | 32.28 | 32.47 | 2,913,956 | +0.24(+0.74%) |
Mar 16, 2023 | 31.71 | 32.23 | 31.67 | 32.23 | 2,125,592 | +0.23(+0.71%) |
Mar 15, 2023 | 31.83 | 32.16 | 31.64 | 32.00 | 3,991,311 | -0.13(-0.42%) |
Mar 14, 2023 | 31.92 | 32.15 | 31.88 | 32.13 | 3,641,059 | +0.19(+0.60%) |
Mar 13, 2023 | 32.02 | 32.22 | 31.76 | 31.94 | 3,882,484 | +0.02(+0.06%) |
Mar 10, 2023 | 31.93 | 32.27 | 31.87 | 31.92 | 2,537,719 | +0.00(+0.00%) |
Mar 09, 2023 | 32.28 | 32.31 | 31.80 | 31.92 | 2,451,246 | -0.09(-0.27%) |
Mar 08, 2023 | 32.29 | 32.36 | 31.96 | 32.01 | 2,450,829 | -0.42(-1.29%) |
Mar 07, 2023 | 32.93 | 32.99 | 32.38 | 32.43 | 3,131,317 | -0.40(-1.22%) |
Mar 06, 2023 | 32.95 | 33.09 | 32.78 | 32.83 | 2,920,288 | -0.20(-0.61%) |
Mar 03, 2023 | 32.83 | 33.04 | 32.77 | 33.03 | 3,018,904 | +0.08(+0.23%) |
Mar 02, 2023 | 32.53 | 33.01 | 32.49 | 32.95 | 2,545,046 | +0.31(+0.93%) |
Mar 01, 2023 | 32.61 | 32.73 | 32.46 | 32.65 | 3,417,970 | -0.01(-0.03%) |
Feb 28, 2023 | 32.92 | 33.04 | 32.66 | 32.66 | 3,423,923 | -0.52(-1.58%) |
Feb 27, 2023 | 33.26 | 33.43 | 33.12 | 33.18 | 3,040,666 | +0.24(+0.72%) |
Feb 24, 2023 | 33.22 | 33.26 | 32.90 | 32.94 | 4,166,554 | -0.66(-1.96%) |
Feb 23, 2023 | 33.56 | 33.75 | 33.37 | 33.60 | 3,128,999 | -0.13(-0.39%) |
Feb 22, 2023 | 34.04 | 34.04 | 33.67 | 33.73 | 2,108,343 | -0.25(-0.72%) |
Feb 21, 2023 | 33.88 | 34.05 | 33.70 | 33.98 | 2,830,539 | +0.11(+0.33%) |
Feb 17, 2023 | 33.34 | 33.88 | 33.27 | 33.86 | 3,093,795 | +0.70(+2.11%) |
Feb 16, 2023 | 33.12 | 33.32 | 32.99 | 33.16 | 5,917,511 | -0.41(-1.21%) |
Feb 15, 2023 | 33.27 | 33.61 | 32.89 | 33.57 | 11,078,419 | -0.46(-1.36%) |
Feb 14, 2023 | 34.08 | 34.10 | 33.75 | 34.03 | 6,161,403 | -0.16(-0.47%) |
Feb 13, 2023 | 34.03 | 34.19 | 34.00 | 34.19 | 2,826,258 | +0.37(+1.09%) |
Feb 10, 2023 | 34.01 | 34.03 | 33.59 | 33.83 | 3,161,396 | -0.56(-1.62%) |
Feb 09, 2023 | 34.67 | 34.76 | 34.26 | 34.38 | 6,419,932 | +0.10(+0.30%) |
Feb 08, 2023 | 34.50 | 34.53 | 34.19 | 34.28 | 3,618,694 | +0.14(+0.41%) |
Feb 07, 2023 | 33.97 | 34.14 | 33.75 | 34.14 | 4,314,491 | +0.78(+2.35%) |
Feb 06, 2023 | 33.41 | 33.49 | 33.23 | 33.35 | 5,225,054 | +0.48(+1.46%) |
Feb 03, 2023 | 33.39 | 33.53 | 32.80 | 32.87 | 3,849,575 | -0.28(-0.85%) |
Feb 02, 2023 | 33.44 | 33.61 | 32.91 | 33.16 | 5,768,357 | -0.34(-1.01%) |
Feb 01, 2023 | 33.28 | 33.78 | 33.12 | 33.49 | 6,122,689 | +0.22(+0.65%) |
Jan 31, 2023 | 33.43 | 33.53 | 33.06 | 33.28 | 6,186,168 | +0.13(+0.40%) |
Jan 30, 2023 | 33.56 | 33.63 | 33.12 | 33.15 | 5,118,424 | -0.17(-0.51%) |
Jan 27, 2023 | 33.34 | 33.44 | 33.15 | 33.32 | 3,683,130 | -0.04(-0.11%) |
Jan 26, 2023 | 33.33 | 33.42 | 33.00 | 33.35 | 5,285,091 | +0.16(+0.48%) |
Jan 25, 2023 | 32.98 | 33.28 | 32.96 | 33.19 | 3,987,849 | +0.44(+1.35%) |
Jan 24, 2023 | 33.03 | 33.03 | 32.57 | 32.75 | 5,341,013 | -0.62(-1.87%) |
Jan 23, 2023 | 33.37 | 33.54 | 33.29 | 33.37 | 4,199,163 | -0.02(-0.06%) |
Jan 20, 2023 | 33.28 | 33.40 | 33.12 | 33.39 | 4,441,121 | -0.22(-0.65%) |
Jan 19, 2023 | 33.27 | 33.72 | 33.25 | 33.61 | 3,265,539 | +0.40(+1.19%) |
Jan 18, 2023 | 33.55 | 33.61 | 33.16 | 33.21 | 5,132,563 | -0.35(-1.04%) |
Jan 17, 2023 | 33.49 | 33.70 | 33.39 | 33.56 | 3,882,647 | +0.17(+0.51%) |
Jan 13, 2023 | 33.22 | 33.48 | 33.19 | 33.39 | 4,750,744 | +0.22(+0.65%) |
Jan 12, 2023 | 32.79 | 33.30 | 32.53 | 33.17 | 3,574,589 | +0.45(+1.38%) |
Jan 11, 2023 | 32.65 | 32.78 | 32.48 | 32.72 | 3,072,570 | -0.07(-0.20%) |
Jan 10, 2023 | 32.78 | 32.91 | 32.61 | 32.79 | 3,203,017 | +0.20(+0.61%) |
Jan 09, 2023 | 32.99 | 33.22 | 32.57 | 32.59 | 4,597,043 | -0.37(-1.12%) |
Jan 06, 2023 | 32.40 | 33.00 | 32.31 | 32.96 | 3,115,574 | +0.42(+1.28%) |
Jan 05, 2023 | 32.64 | 32.75 | 32.41 | 32.54 | 4,611,904 | -0.52(-1.57%) |
Jan 04, 2023 | 33.57 | 33.59 | 32.98 | 33.06 | 2,916,232 | -0.25(-0.74%) |
Jan 03, 2023 | 32.98 | 33.42 | 32.94 | 33.31 | 3,332,467 | +0.14(+0.43%) |
Dec 30, 2022 | 33.03 | 33.33 | 32.90 | 33.16 | 2,800,890 | +0.01(+0.03%) |
Dec 29, 2022 | 32.99 | 33.26 | 32.97 | 33.16 | 2,536,667 | +0.33(+1.01%) |
Dec 28, 2022 | 33.23 | 33.34 | 32.81 | 32.82 | 3,358,716 | -0.27(-0.83%) |
Dec 27, 2022 | 33.26 | 33.28 | 33.06 | 33.10 | 2,650,838 | -0.14(-0.43%) |
Dec 23, 2022 | 33.28 | 33.37 | 33.04 | 33.24 | 3,547,674 | -0.08(-0.25%) |
Dec 22, 2022 | 33.21 | 33.38 | 33.09 | 33.33 | 3,532,445 | +0.01(+0.03%) |
Dec 21, 2022 | 33.23 | 33.83 | 33.17 | 33.32 | 5,941,788 | +0.29(+0.89%) |
Dec 20, 2022 | 32.86 | 33.17 | 32.86 | 33.02 | 3,935,300 | +0.11(+0.34%) |
Dec 19, 2022 | 33.05 | 33.16 | 32.78 | 32.91 | 3,337,326 | -0.08(-0.23%) |
Dec 16, 2022 | 33.22 | 33.30 | 32.91 | 32.99 | 6,732,431 | -0.64(-1.91%) |
Dec 15, 2022 | 34.02 | 34.12 | 33.59 | 33.63 | 3,928,661 | -0.27(-0.81%) |
Dec 14, 2022 | 34.05 | 34.25 | 33.72 | 33.90 | 7,093,321 | -0.22(-0.64%) |
Dec 13, 2022 | 34.48 | 34.70 | 33.91 | 34.12 | 7,630,630 | +0.42(+1.23%) |
Dec 12, 2022 | 33.86 | 34.07 | 33.67 | 33.70 | 4,706,560 | -0.25(-0.72%) |
Dec 09, 2022 | 34.33 | 34.45 | 33.91 | 33.95 | 4,803,232 | -0.59(-1.72%) |
Dec 08, 2022 | 34.32 | 34.92 | 34.27 | 34.54 | 9,078,653 | -0.26(-0.76%) |
Dec 07, 2022 | 35.44 | 35.52 | 34.71 | 34.81 | 15,004,583 | -0.98(-2.74%) |
Dec 06, 2022 | 32.79 | 37.51 | 32.32 | 35.79 | 32,589,372 | +2.60(+7.85%) |
Dec 05, 2022 | 33.07 | 33.49 | 33.06 | 33.18 | 5,635,040 | -0.18(-0.54%) |
Dec 02, 2022 | 32.97 | 33.48 | 32.95 | 33.36 | 5,185,582 | +0.30(+0.91%) |
Dec 01, 2022 | 32.84 | 33.24 | 32.81 | 33.06 | 4,092,945 | +0.42(+1.27%) |
Nov 30, 2022 | 32.46 | 32.65 | 31.98 | 32.65 | 4,332,913 | +0.22(+0.67%) |
Nov 29, 2022 | 32.38 | 32.67 | 32.27 | 32.43 | 4,309,661 | +0.57(+1.78%) |
Nov 28, 2022 | 31.87 | 32.14 | 31.81 | 31.86 | 7,575,152 | -0.22(-0.68%) |
Nov 25, 2022 | 31.90 | 32.14 | 31.87 | 32.08 | 1,742,984 | +0.28(+0.89%) |
Nov 23, 2022 | 31.78 | 31.97 | 31.57 | 31.80 | 3,659,502 | -0.15(-0.47%) |
Nov 22, 2022 | 31.73 | 31.96 | 31.68 | 31.95 | 3,555,123 | +0.39(+1.23%) |
Nov 21, 2022 | 31.67 | 31.69 | 31.31 | 31.56 | 4,238,318 | +0.52(+1.67%) |
Nov 18, 2022 | 30.91 | 31.17 | 30.86 | 31.04 | 4,246,277 | +0.28(+0.92%) |
Nov 17, 2022 | 30.43 | 30.80 | 30.34 | 30.76 | 3,739,216 | +0.01(+0.05%) |
Nov 16, 2022 | 30.98 | 31.06 | 30.61 | 30.74 | 5,682,367 | +0.58(+1.92%) |
Nov 15, 2022 | 30.49 | 30.55 | 29.95 | 30.16 | 5,874,221 | -0.23(-0.77%) |
Nov 14, 2022 | 30.34 | 30.77 | 30.30 | 30.40 | 8,252,402 | +0.90(+3.04%) |
Nov 11, 2022 | 29.72 | 29.80 | 29.17 | 29.50 | 14,007,465 | -1.77(-5.65%) |
Nov 10, 2022 | 31.07 | 31.30 | 30.76 | 31.27 | 5,010,648 | +0.98(+3.24%) |
Nov 09, 2022 | 30.12 | 30.50 | 30.08 | 30.29 | 6,413,396 | +0.19(+0.62%) |
Nov 08, 2022 | 30.00 | 30.36 | 29.89 | 30.10 | 6,892,334 | +0.26(+0.88%) |
Nov 07, 2022 | 29.87 | 30.08 | 29.59 | 29.84 | 8,592,817 | -0.98(-3.18%) |
Nov 04, 2022 | 31.06 | 31.07 | 30.55 | 30.82 | 5,765,410 | +0.14(+0.46%) |
Nov 03, 2022 | 30.52 | 30.81 | 30.38 | 30.68 | 5,865,383 | -0.26(-0.85%) |
Nov 02, 2022 | 31.86 | 30.91 | 30.94 | 7,499,551 | -0.32(-1.02%) | |
Nov 01, 2022 | 31.52 | 31.64 | 31.14 | 31.26 | 8,486,493 | +0.27(+0.87%) |
Oct 31, 2022 | 30.96 | 31.27 | 30.87 | 30.99 | 9,413,521 | -0.09(-0.30%) |
Oct 28, 2022 | 30.84 | 31.24 | 30.74 | 31.08 | 8,137,963 | +0.51(+1.68%) |
Oct 27, 2022 | 30.50 | 30.65 | 30.39 | 30.57 | 6,444,194 | +0.03(+0.09%) |
Oct 26, 2022 | 30.29 | 30.73 | 30.28 | 30.54 | 6,998,907 | +0.42(+1.40%) |
Oct 25, 2022 | 29.84 | 30.18 | 29.83 | 30.12 | 3,828,649 | +0.45(+1.51%) |
Oct 24, 2022 | 29.56 | 29.90 | 29.50 | 29.67 | 6,531,396 | -0.10(-0.34%) |
Oct 21, 2022 | 29.14 | 29.92 | 29.05 | 29.77 | 7,685,882 | +0.76(+2.61%) |
Oct 20, 2022 | 29.13 | 29.31 | 28.89 | 29.02 | 4,746,067 | -0.23(-0.80%) |
Oct 19, 2022 | 29.47 | 29.54 | 29.05 | 29.25 | 6,855,427 | +0.06(+0.19%) |
Oct 18, 2022 | 29.22 | 29.29 | 29.02 | 29.19 | 4,382,424 | -0.05(-0.16%) |
Oct 17, 2022 | 29.31 | 29.50 | 29.16 | 29.24 | 5,417,398 | +0.55(+1.92%) |
Oct 14, 2022 | 28.80 | 28.99 | 28.59 | 28.69 | 5,944,800 | +0.06(+0.20%) |
Oct 13, 2022 | 28.01 | 28.83 | 27.80 | 28.63 | 6,636,252 | +0.26(+0.92%) |
Oct 12, 2022 | 28.43 | 28.62 | 28.32 | 28.37 | 6,485,215 | -0.06(-0.20%) |
Oct 11, 2022 | 28.44 | 29.03 | 28.34 | 28.43 | 6,360,083 | +0.22(+0.79%) |
Oct 10, 2022 | 28.12 | 28.30 | 28.04 | 28.20 | 4,875,329 | +0.07(+0.27%) |
Oct 07, 2022 | 28.20 | 28.42 | 28.06 | 28.13 | 5,873,771 | +0.10(+0.37%) |
Oct 06, 2022 | 28.05 | 28.20 | 27.88 | 28.03 | 6,737,396 | -0.38(-1.35%) |
Oct 05, 2022 | 28.22 | 28.58 | 28.19 | 28.41 | 6,212,599 | -0.28(-0.98%) |
Oct 04, 2022 | 28.71 | 28.97 | 28.56 | 28.69 | 8,444,895 | +0.43(+1.52%) |
Oct 03, 2022 | 27.93 | 28.41 | 27.80 | 28.26 | 6,572,133 | +0.77(+2.79%) |
Sep 30, 2022 | 27.52 | 27.74 | 27.45 | 27.49 | 7,121,088 | +0.07(+0.24%) |
Sep 29, 2022 | 27.48 | 27.63 | 27.16 | 27.43 | 8,261,157 | -0.09(-0.34%) |
Sep 28, 2022 | 27.07 | 27.65 | 26.88 | 27.52 | 9,493,148 | +0.75(+2.79%) |
Sep 27, 2022 | 27.28 | 27.45 | 26.72 | 26.77 | 7,131,322 | -0.15(-0.56%) |
Sep 26, 2022 | 27.15 | 27.34 | 26.59 | 26.92 | 13,194,668 | -0.50(-1.84%) |
Sep 23, 2022 | 27.51 | 27.68 | 27.18 | 27.43 | 9,715,798 | -0.61(-2.17%) |
Sep 22, 2022 | 27.61 | 28.18 | 27.59 | 28.03 | 8,075,315 | +0.22(+0.81%) |
Sep 21, 2022 | 28.34 | 28.36 | 27.77 | 27.81 | 6,729,222 | -0.67(-2.36%) |
Sep 20, 2022 | 28.55 | 28.60 | 28.27 | 28.48 | 5,688,223 | -0.27(-0.94%) |
Sep 19, 2022 | 28.64 | 28.82 | 28.52 | 28.75 | 6,243,295 | -0.05(-0.16%) |
Sep 16, 2022 | 28.74 | 28.93 | 28.48 | 28.80 | 10,346,981 | -0.18(-0.61%) |
Sep 15, 2022 | 29.05 | 29.32 | 28.91 | 28.98 | 8,231,730 | -0.17(-0.58%) |
Sep 14, 2022 | 29.37 | 29.49 | 29.01 | 29.15 | 5,687,152 | -0.40(-1.36%) |
Sep 13, 2022 | 29.89 | 29.99 | 29.53 | 29.55 | 5,593,068 | -0.77(-2.53%) |
Sep 12, 2022 | 30.22 | 30.73 | 30.19 | 30.31 | 8,346,759 | +0.52(+1.76%) |
Sep 09, 2022 | 29.85 | 29.87 | 29.64 | 29.79 | 3,808,821 | +0.36(+1.21%) |
Sep 08, 2022 | 28.88 | 29.46 | 28.80 | 29.44 | 7,086,774 | +0.02(+0.06%) |
Sep 07, 2022 | 29.16 | 29.51 | 29.10 | 29.42 | 5,161,273 | +0.02(+0.06%) |
Sep 06, 2022 | 29.57 | 29.67 | 29.31 | 29.40 | 6,009,475 | -0.35(-1.19%) |
Sep 02, 2022 | 29.52 | 29.87 | 29.40 | 29.75 | 8,727,930 | +0.15(+0.50%) |
Sep 01, 2022 | 29.74 | 29.88 | 29.53 | 29.60 | 13,259,986 | -0.74(-2.43%) |
Aug 31, 2022 | 30.63 | 30.72 | 30.32 | 30.34 | 4,592,335 | -0.45(-1.46%) |
Aug 30, 2022 | 31.04 | 31.10 | 30.75 | 30.79 | 4,276,071 | -0.14(-0.45%) |
Aug 29, 2022 | 30.90 | 31.04 | 30.81 | 30.93 | 4,059,450 | -0.07(-0.24%) |
Aug 26, 2022 | 31.56 | 31.82 | 30.92 | 31.01 | 8,749,512 | -0.50(-1.60%) |
Aug 25, 2022 | 31.32 | 31.52 | 31.07 | 31.51 | 7,056,623 | +0.19(+0.60%) |
Aug 24, 2022 | 31.11 | 31.42 | 30.99 | 31.32 | 6,208,558 | -0.19(-0.59%) |
Aug 23, 2022 | 31.53 | 31.62 | 31.32 | 31.51 | 6,503,646 | -0.30(-0.94%) |
Aug 22, 2022 | 31.78 | 32.00 | 31.71 | 31.81 | 5,846,620 | -0.01(-0.03%) |
Aug 19, 2022 | 32.02 | 32.22 | 31.80 | 31.82 | 5,233,519 | -0.18(-0.55%) |
Aug 18, 2022 | 32.31 | 32.32 | 31.66 | 32.00 | 8,181,222 | -0.08(-0.23%) |
Aug 17, 2022 | 31.96 | 32.28 | 31.66 | 32.07 | 12,463,027 | -0.52(-1.59%) |
Aug 16, 2022 | 32.38 | 32.85 | 32.22 | 32.59 | 12,644,654 | +0.29(+0.89%) |
Aug 15, 2022 | 31.91 | 32.56 | 31.81 | 32.30 | 17,150,134 | -1.00(-3.00%) |
Aug 12, 2022 | 33.26 | 33.41 | 32.59 | 33.30 | 12,950,477 | +0.28(+0.84%) |
Aug 11, 2022 | 32.33 | 33.26 | 31.89 | 33.02 | 38,505,448 | -2.38(-6.71%) |
Aug 10, 2022 | 36.20 | 36.35 | 34.91 | 35.40 | 16,949,130 | -1.60(-4.32%) |
Aug 09, 2022 | 37.16 | 37.27 | 36.92 | 37.00 | 6,856,708 | -0.26(-0.69%) |
Aug 08, 2022 | 37.49 | 37.58 | 37.14 | 37.26 | 3,127,936 | -0.24(-0.64%) |
Aug 05, 2022 | 37.05 | 37.56 | 37.03 | 37.50 | 4,134,132 | -0.03(-0.07%) |
Aug 04, 2022 | 37.83 | 37.87 | 37.42 | 37.52 | 3,520,139 | -0.20(-0.54%) |
Aug 03, 2022 | 37.95 | 38.04 | 37.68 | 37.73 | 3,150,064 | -0.33(-0.87%) |
Aug 02, 2022 | 38.51 | 38.73 | 38.00 | 38.06 | 4,758,238 | -0.42(-1.08%) |
Aug 01, 2022 | 38.97 | 39.05 | 38.35 | 38.48 | 6,180,802 | -0.50(-1.28%) |
Jul 29, 2022 | 39.11 | 39.35 | 38.78 | 38.98 | 5,456,110 | -0.70(-1.77%) |
Jul 28, 2022 | 39.62 | 39.98 | 39.05 | 39.68 | 6,844,995 | -0.56(-1.40%) |
Jul 27, 2022 | 39.08 | 40.39 | 38.89 | 40.24 | 5,285,606 | +0.94(+2.40%) |
Jul 26, 2022 | 38.86 | 39.45 | 38.80 | 39.30 | 5,676,479 | +0.33(+0.85%) |
Jul 25, 2022 | 39.38 | 39.46 | 38.84 | 38.97 | 5,233,544 | -0.12(-0.31%) |
Jul 22, 2022 | 38.77 | 39.22 | 38.72 | 39.09 | 3,615,620 | +1.01(+2.64%) |
Jul 18, 2022 | 38.08 | 0 | -0.79(-2.04%) | |||
Jul 15, 2022 | 38.26 | 38.88 | 38.13 | 38.87 | 9,757,137 | +0.97(+2.56%) |
Jul 14, 2022 | 37.81 | 37.94 | 37.56 | 37.90 | 8,969,630 | -0.66(-1.71%) |
Jul 13, 2022 | 38.42 | 38.74 | 38.30 | 38.56 | 10,885,304 | -0.49(-1.25%) |
Jul 12, 2022 | 39.72 | 39.77 | 38.98 | 39.05 | 5,933,852 | -0.78(-1.96%) |
Jul 11, 2022 | 39.80 | 40.14 | 39.75 | 39.83 | 4,336,365 | -0.07(-0.17%) |
Jul 08, 2022 | 39.98 | 40.30 | 39.79 | 39.90 | 5,314,118 | -0.92(-2.26%) |
Jul 07, 2022 | 40.81 | 41.02 | 40.72 | 40.82 | 5,399,545 | +0.20(+0.49%) |
Jul 06, 2022 | 40.60 | 40.89 | 40.40 | 40.62 | 4,837,421 | -0.18(-0.44%) |
Jul 05, 2022 | 40.68 | 40.83 | 40.26 | 40.80 | 5,025,995 | -0.42(-1.03%) |
Jul 01, 2022 | 40.46 | 41.25 | 40.44 | 41.23 | 3,275,681 | +0.21(+0.51%) |
Jun 30, 2022 | 40.73 | 41.11 | 40.47 | 41.02 | 6,392,398 | -0.23(-0.55%) |
Jun 29, 2022 | 40.97 | 41.42 | 40.91 | 41.25 | 4,021,873 | +0.40(+0.97%) |
Jun 28, 2022 | 41.08 | 41.23 | 40.77 | 40.85 | 4,155,067 | -0.33(-0.80%) |
Jun 27, 2022 | 41.10 | 41.35 | 40.95 | 41.18 | 3,817,591 | +0.01(+0.02%) |
Jun 24, 2022 | 40.79 | 41.18 | 40.52 | 41.17 | 4,176,887 | +0.89(+2.20%) |
Jun 23, 2022 | 40.07 | 40.30 | 39.91 | 40.28 | 6,714,379 | +0.73(+1.86%) |
Jun 22, 2022 | 39.51 | 39.92 | 39.48 | 39.55 | 5,249,084 | +0.19(+0.48%) |
Jun 21, 2022 | 39.57 | 39.62 | 39.25 | 39.36 | 4,417,761 | +0.47(+1.21%) |
Jun 17, 2022 | 39.03 | 39.25 | 38.79 | 38.89 | 4,568,274 | -0.35(-0.89%) |
Jun 16, 2022 | 39.05 | 39.47 | 38.94 | 39.24 | 5,369,965 | -0.29(-0.74%) |
Jun 15, 2022 | 39.45 | 39.71 | 38.89 | 39.53 | 8,954,639 | +0.67(+1.72%) |
Jun 14, 2022 | 39.51 | 39.67 | 38.70 | 38.86 | 8,485,978 | -1.19(-2.96%) |
Jun 13, 2022 | 40.62 | 40.71 | 39.96 | 40.05 | 10,915,503 | -1.23(-2.97%) |
Jun 10, 2022 | 40.83 | 41.43 | 40.48 | 41.27 | 11,398,802 | +0.72(+1.77%) |
Jun 09, 2022 | 41.27 | 41.49 | 40.55 | 40.56 | 6,888,091 | -1.09(-2.62%) |
Jun 08, 2022 | 41.46 | 42.13 | 41.36 | 41.65 | 12,147,791 | -0.05(-0.11%) |
Jun 07, 2022 | 40.49 | 41.72 | 40.49 | 41.70 | 14,425,356 | +1.36(+3.36%) |
Jun 06, 2022 | 40.72 | 40.72 | 40.20 | 40.34 | 4,016,700 | +0.08(+0.21%) |
Jun 03, 2022 | 40.65 | 40.86 | 40.25 | 40.26 | 14,847,865 | -0.63(-1.54%) |
Jun 02, 2022 | 40.79 | 40.90 | 40.22 | 40.89 | 4,560,721 | +0.33(+0.81%) |