Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 32.88 | 32.98 | 32.61 | 32.87 | 1,372,944 | -0.06(-0.18%) |
Apr 27, 2023 | 32.32 | 32.94 | 32.24 | 32.93 | 1,132,276 | +0.63(+1.95%) |
Apr 26, 2023 | 32.82 | 33.03 | 32.20 | 32.30 | 1,095,931 | -0.54(-1.65%) |
Apr 25, 2023 | 32.90 | 33.18 | 32.65 | 32.84 | 1,161,755 | -0.12(-0.35%) |
Apr 24, 2023 | 32.87 | 33.23 | 32.72 | 32.96 | 1,481,121 | +0.10(+0.29%) |
Apr 21, 2023 | 32.87 | 33.01 | 32.41 | 32.86 | 2,259,487 | +0.30(+0.92%) |
Apr 20, 2023 | 32.67 | 32.76 | 32.23 | 32.56 | 1,789,437 | -0.26(-0.80%) |
Apr 19, 2023 | 32.87 | 32.95 | 32.57 | 32.82 | 808,637 | -0.07(-0.21%) |
Apr 18, 2023 | 33.32 | 33.45 | 32.67 | 32.89 | 1,217,183 | -0.32(-0.96%) |
Apr 17, 2023 | 33.25 | 33.39 | 32.90 | 33.21 | 960,667 | -0.09(-0.26%) |
Apr 14, 2023 | 33.36 | 33.78 | 33.02 | 33.30 | 930,819 | -0.07(-0.20%) |
Apr 13, 2023 | 33.36 | 33.59 | 33.06 | 33.36 | 1,182,303 | -0.01(-0.03%) |
Apr 12, 2023 | 33.15 | 33.58 | 33.06 | 33.37 | 2,013,590 | +0.51(+1.56%) |
Apr 11, 2023 | 33.04 | 33.52 | 32.81 | 32.86 | 1,704,194 | +0.01(+0.03%) |
Apr 10, 2023 | 32.77 | 33.33 | 32.76 | 32.85 | 1,250,256 | -0.12(-0.35%) |
Apr 06, 2023 | 33.58 | 33.59 | 32.74 | 32.97 | 1,273,663 | -0.46(-1.36%) |
Apr 05, 2023 | 32.81 | 33.72 | 32.69 | 33.42 | 992,318 | +0.20(+0.61%) |
Apr 04, 2023 | 34.28 | 34.28 | 32.97 | 33.22 | 1,121,415 | -1.14(-3.33%) |
Apr 03, 2023 | 34.23 | 34.41 | 34.00 | 34.36 | 976,371 | +0.19(+0.57%) |
Mar 31, 2023 | 33.82 | 34.25 | 33.60 | 34.17 | 1,518,094 | +0.63(+1.88%) |
Mar 30, 2023 | 33.62 | 33.71 | 33.26 | 33.54 | 1,038,899 | +0.23(+0.70%) |
Mar 29, 2023 | 33.67 | 33.80 | 33.29 | 33.31 | 888,122 | -0.12(-0.35%) |
Mar 28, 2023 | 33.37 | 33.63 | 33.16 | 33.42 | 1,016,379 | +0.00(+0.00%) |
Mar 27, 2023 | 33.30 | 33.75 | 33.18 | 33.42 | 1,138,329 | +0.39(+1.17%) |
Mar 24, 2023 | 32.12 | 33.05 | 31.90 | 33.03 | 1,208,751 | +0.81(+2.53%) |
Mar 23, 2023 | 33.15 | 33.30 | 32.11 | 32.22 | 2,010,460 | -0.92(-2.78%) |
Mar 22, 2023 | 34.03 | 34.23 | 33.08 | 33.14 | 1,419,696 | -0.91(-2.68%) |
Mar 21, 2023 | 34.91 | 34.91 | 33.91 | 34.05 | 1,437,783 | -0.33(-0.96%) |
Mar 20, 2023 | 33.55 | 34.50 | 33.48 | 34.38 | 1,355,582 | +1.06(+3.17%) |
Mar 17, 2023 | 33.89 | 33.89 | 32.90 | 33.33 | 5,880,660 | -0.64(-1.88%) |
Mar 16, 2023 | 33.39 | 33.97 | 33.14 | 33.96 | 1,159,316 | +0.24(+0.72%) |
Mar 15, 2023 | 33.66 | 33.89 | 33.27 | 33.72 | 1,729,771 | -0.57(-1.67%) |
Mar 14, 2023 | 34.22 | 34.70 | 33.97 | 34.29 | 1,526,181 | +0.53(+1.58%) |
Mar 13, 2023 | 34.05 | 34.55 | 33.60 | 33.76 | 1,608,084 | -0.73(-2.11%) |
Mar 10, 2023 | 35.12 | 35.26 | 34.28 | 34.49 | 1,486,622 | -0.63(-1.79%) |
Mar 09, 2023 | 36.13 | 36.13 | 35.01 | 35.12 | 1,657,323 | -0.91(-2.53%) |
Mar 08, 2023 | 35.25 | 36.26 | 35.17 | 36.03 | 2,118,766 | +0.90(+2.57%) |
Mar 07, 2023 | 34.90 | 35.61 | 34.90 | 35.13 | 1,896,812 | +0.29(+0.83%) |
Mar 06, 2023 | 34.81 | 34.93 | 34.46 | 34.84 | 1,434,794 | +0.11(+0.31%) |
Mar 03, 2023 | 35.01 | 35.03 | 34.65 | 34.73 | 1,103,890 | -0.23(-0.66%) |
Mar 02, 2023 | 35.07 | 35.31 | 34.84 | 34.96 | 907,236 | -0.17(-0.49%) |
Mar 01, 2023 | 35.29 | 35.41 | 34.80 | 35.13 | 1,188,237 | -0.25(-0.71%) |
Feb 28, 2023 | 35.39 | 35.92 | 35.33 | 35.38 | 1,437,702 | -0.26(-0.73%) |
Feb 27, 2023 | 35.98 | 36.09 | 35.50 | 35.64 | 1,039,930 | -0.03(-0.08%) |
Feb 24, 2023 | 35.98 | 36.10 | 35.62 | 35.67 | 994,876 | -0.54(-1.49%) |
Feb 23, 2023 | 36.37 | 36.74 | 35.87 | 36.21 | 758,420 | +0.01(+0.03%) |
Feb 22, 2023 | 35.82 | 36.42 | 35.50 | 36.20 | 1,407,256 | +0.29(+0.80%) |
Feb 21, 2023 | 37.14 | 37.30 | 35.90 | 35.91 | 1,223,053 | -1.59(-4.23%) |
Feb 17, 2023 | 37.90 | 38.03 | 37.31 | 37.50 | 1,468,675 | -0.32(-0.84%) |
Feb 16, 2023 | 37.87 | 38.07 | 37.64 | 37.82 | 1,181,376 | -0.37(-0.96%) |
Feb 15, 2023 | 38.17 | 38.26 | 37.57 | 38.18 | 1,169,891 | +0.06(+0.15%) |
Feb 14, 2023 | 38.12 | 38.16 | 37.69 | 38.12 | 1,288,611 | -0.10(-0.25%) |
Feb 13, 2023 | 37.48 | 38.23 | 37.25 | 38.22 | 1,345,515 | +0.82(+2.19%) |
Feb 10, 2023 | 36.03 | 37.43 | 35.98 | 37.40 | 1,970,624 | +1.16(+3.21%) |
Feb 09, 2023 | 37.94 | 37.94 | 36.16 | 36.24 | 1,836,670 | -1.64(-4.34%) |
Feb 08, 2023 | 38.66 | 38.66 | 37.01 | 37.88 | 2,477,956 | -0.12(-0.30%) |
Feb 07, 2023 | 37.56 | 38.15 | 37.31 | 38.00 | 2,676,884 | +0.14(+0.38%) |
Feb 06, 2023 | 37.65 | 38.14 | 37.58 | 37.86 | 1,584,940 | +0.04(+0.10%) |
Feb 03, 2023 | 37.53 | 38.21 | 37.14 | 37.82 | 1,612,013 | +0.23(+0.61%) |
Feb 02, 2023 | 37.95 | 38.20 | 37.24 | 37.59 | 1,827,317 | -0.36(-0.94%) |
Feb 01, 2023 | 37.41 | 38.13 | 37.20 | 37.94 | 1,910,492 | +0.46(+1.23%) |
Jan 31, 2023 | 37.06 | 37.53 | 36.83 | 37.48 | 3,017,900 | +0.68(+1.86%) |
Jan 30, 2023 | 36.66 | 37.07 | 36.57 | 36.80 | 1,138,270 | +0.02(+0.05%) |
Jan 27, 2023 | 37.00 | 37.29 | 36.60 | 36.78 | 1,000,213 | -0.30(-0.80%) |
Jan 26, 2023 | 36.48 | 37.14 | 36.17 | 37.08 | 1,143,308 | +0.71(+1.96%) |
Jan 25, 2023 | 36.99 | 37.00 | 36.26 | 36.37 | 1,547,101 | -0.81(-2.17%) |
Jan 24, 2023 | 37.05 | 37.61 | 36.76 | 37.17 | 1,173,955 | +0.15(+0.42%) |
Jan 23, 2023 | 36.12 | 37.66 | 36.12 | 37.02 | 1,796,415 | +1.02(+2.83%) |
Jan 20, 2023 | 35.99 | 36.62 | 35.65 | 36.00 | 1,420,033 | +0.18(+0.51%) |
Jan 19, 2023 | 36.95 | 37.11 | 35.76 | 35.82 | 2,022,887 | -1.19(-3.22%) |
Jan 18, 2023 | 36.83 | 37.17 | 36.61 | 37.01 | 1,514,240 | +0.32(+0.86%) |
Jan 17, 2023 | 36.42 | 36.84 | 36.36 | 36.69 | 1,511,047 | +0.30(+0.82%) |
Jan 13, 2023 | 35.92 | 36.51 | 35.80 | 36.39 | 1,194,924 | +0.25(+0.69%) |
Jan 12, 2023 | 36.47 | 36.62 | 36.02 | 36.14 | 1,676,202 | -0.19(-0.53%) |
Jan 11, 2023 | 35.10 | 36.46 | 34.98 | 36.34 | 2,217,829 | +1.38(+3.93%) |
Jan 10, 2023 | 34.74 | 35.01 | 34.03 | 34.96 | 2,353,518 | +0.21(+0.61%) |
Jan 09, 2023 | 35.28 | 35.53 | 34.39 | 34.75 | 1,791,783 | -0.52(-1.47%) |
Jan 06, 2023 | 34.68 | 35.35 | 34.48 | 35.27 | 1,443,994 | +0.94(+2.75%) |
Jan 05, 2023 | 34.08 | 34.47 | 33.87 | 34.33 | 1,645,820 | +0.05(+0.14%) |
Jan 04, 2023 | 33.63 | 34.31 | 33.41 | 34.28 | 2,432,481 | +0.56(+1.65%) |
Jan 03, 2023 | 34.87 | 35.00 | 33.71 | 33.72 | 2,685,459 | -1.38(-3.94%) |
Dec 30, 2022 | 34.95 | 35.16 | 34.45 | 35.11 | 1,712,617 | -0.20(-0.57%) |
Dec 29, 2022 | 35.36 | 35.63 | 35.16 | 35.31 | 1,091,362 | +0.04(+0.11%) |
Dec 28, 2022 | 36.26 | 36.27 | 35.22 | 35.27 | 1,854,426 | -1.07(-2.94%) |
Dec 27, 2022 | 37.68 | 37.68 | 36.30 | 36.34 | 1,251,650 | -1.31(-3.47%) |
Dec 23, 2022 | 37.78 | 37.91 | 37.54 | 37.64 | 738,104 | -0.13(-0.36%) |
Dec 22, 2022 | 38.07 | 38.16 | 37.20 | 37.78 | 866,434 | -0.42(-1.11%) |
Dec 21, 2022 | 38.51 | 38.52 | 37.94 | 38.20 | 1,220,860 | -0.02(-0.05%) |
Dec 20, 2022 | 37.55 | 38.56 | 37.55 | 38.22 | 1,621,311 | +0.70(+1.87%) |
Dec 19, 2022 | 38.79 | 38.90 | 37.46 | 37.52 | 2,154,147 | -1.26(-3.25%) |
Dec 16, 2022 | 38.70 | 39.02 | 38.32 | 38.78 | 4,244,109 | -0.12(-0.32%) |
Dec 15, 2022 | 39.73 | 39.82 | 38.18 | 38.90 | 1,695,359 | -1.27(-3.16%) |
Dec 14, 2022 | 39.98 | 40.57 | 39.67 | 40.17 | 1,589,262 | +0.21(+0.53%) |
Dec 13, 2022 | 40.62 | 40.66 | 39.91 | 39.96 | 1,985,852 | -0.05(-0.12%) |
Dec 12, 2022 | 40.14 | 40.14 | 39.46 | 40.01 | 1,019,453 | +0.01(+0.02%) |
Dec 09, 2022 | 40.12 | 40.30 | 39.80 | 40.00 | 1,220,331 | -0.21(-0.53%) |
Dec 08, 2022 | 40.24 | 40.65 | 40.11 | 40.21 | 1,040,969 | +0.23(+0.58%) |
Dec 07, 2022 | 39.75 | 40.64 | 39.53 | 39.98 | 1,491,511 | +0.06(+0.14%) |
Dec 06, 2022 | 40.70 | 40.97 | 39.73 | 39.92 | 1,551,728 | -0.70(-1.73%) |
Dec 05, 2022 | 39.98 | 40.75 | 39.00 | 40.62 | 1,538,849 | +0.15(+0.38%) |
Dec 02, 2022 | 40.99 | 41.15 | 40.26 | 40.47 | 1,423,598 | -1.02(-2.46%) |
Dec 01, 2022 | 41.92 | 42.04 | 41.25 | 41.49 | 1,901,699 | -0.25(-0.59%) |
Nov 30, 2022 | 40.93 | 41.80 | 40.32 | 41.74 | 1,839,379 | +0.75(+1.84%) |
Nov 29, 2022 | 41.09 | 41.29 | 40.49 | 40.99 | 1,673,764 | -0.37(-0.90%) |
Nov 28, 2022 | 40.79 | 41.52 | 40.71 | 41.36 | 1,442,404 | +0.20(+0.49%) |
Nov 25, 2022 | 40.68 | 41.34 | 40.52 | 41.16 | 642,897 | +0.49(+1.20%) |
Nov 23, 2022 | 41.22 | 41.35 | 40.54 | 40.67 | 1,142,834 | -0.59(-1.43%) |
Nov 22, 2022 | 40.60 | 41.33 | 40.02 | 41.26 | 1,771,083 | +0.71(+1.74%) |
Nov 21, 2022 | 40.75 | 41.17 | 40.21 | 40.56 | 1,668,150 | -0.33(-0.82%) |
Nov 18, 2022 | 40.47 | 41.20 | 40.11 | 40.89 | 1,996,465 | +0.88(+2.20%) |
Nov 17, 2022 | 38.93 | 40.09 | 38.64 | 40.01 | 2,216,266 | +0.94(+2.40%) |
Nov 16, 2022 | 38.84 | 39.45 | 38.84 | 39.08 | 1,088,104 | +0.08(+0.20%) |
Nov 15, 2022 | 39.32 | 39.57 | 38.82 | 39.00 | 2,348,048 | +0.07(+0.17%) |
Nov 14, 2022 | 38.58 | 39.61 | 38.40 | 38.93 | 2,227,108 | +0.29(+0.74%) |
Nov 11, 2022 | 39.42 | 39.50 | 38.15 | 38.65 | 2,451,541 | -0.81(-2.06%) |
Nov 10, 2022 | 39.41 | 40.10 | 38.90 | 39.46 | 1,903,217 | +1.11(+2.89%) |
Nov 09, 2022 | 38.63 | 38.74 | 38.11 | 38.35 | 1,598,066 | -0.44(-1.13%) |
Nov 08, 2022 | 38.76 | 39.26 | 38.30 | 38.79 | 1,302,250 | +0.74(+1.93%) |
Nov 07, 2022 | 38.01 | 38.50 | 37.91 | 38.05 | 1,856,567 | +0.09(+0.23%) |
Nov 04, 2022 | 37.51 | 38.19 | 36.95 | 37.97 | 2,164,867 | +0.70(+1.87%) |
Nov 03, 2022 | 36.61 | 37.96 | 35.88 | 37.27 | 2,932,756 | +0.50(+1.35%) |
Nov 02, 2022 | 38.41 | 38.73 | 36.56 | 36.78 | 3,705,709 | -2.74(-6.94%) |
Nov 01, 2022 | 39.79 | 39.88 | 39.12 | 39.52 | 1,898,375 | +0.22(+0.56%) |
Oct 31, 2022 | 39.68 | 40.03 | 39.22 | 39.30 | 2,197,248 | -0.48(-1.20%) |
Oct 28, 2022 | 39.36 | 39.88 | 39.16 | 39.77 | 1,948,443 | +0.42(+1.07%) |
Oct 27, 2022 | 39.29 | 40.02 | 39.05 | 39.35 | 1,435,003 | +0.45(+1.15%) |
Oct 26, 2022 | 39.43 | 39.97 | 38.80 | 38.90 | 1,175,515 | -0.39(-1.00%) |
Oct 25, 2022 | 39.38 | 39.89 | 38.90 | 39.30 | 1,594,469 | -0.38(-0.96%) |
Oct 24, 2022 | 39.55 | 39.75 | 39.14 | 39.68 | 1,304,615 | +0.51(+1.29%) |
Oct 21, 2022 | 38.82 | 39.23 | 38.52 | 39.17 | 1,588,372 | +0.43(+1.11%) |
Oct 20, 2022 | 38.64 | 39.21 | 38.46 | 38.74 | 1,493,785 | +0.26(+0.67%) |
Oct 19, 2022 | 39.21 | 39.24 | 38.34 | 38.48 | 1,375,860 | -0.77(-1.97%) |
Oct 18, 2022 | 39.33 | 39.73 | 38.85 | 39.26 | 1,590,599 | +0.47(+1.21%) |
Oct 17, 2022 | 37.72 | 39.07 | 37.54 | 38.79 | 1,641,815 | +1.27(+3.39%) |
Oct 14, 2022 | 37.83 | 38.42 | 37.36 | 37.52 | 1,412,643 | -0.13(-0.36%) |
Oct 13, 2022 | 36.58 | 37.98 | 36.09 | 37.65 | 1,248,794 | +0.65(+1.75%) |
Oct 12, 2022 | 37.08 | 37.13 | 36.51 | 37.00 | 1,347,514 | +0.04(+0.10%) |
Oct 11, 2022 | 36.67 | 37.17 | 36.26 | 36.97 | 1,537,771 | +0.02(+0.05%) |
Oct 10, 2022 | 36.32 | 37.52 | 36.15 | 36.95 | 1,834,391 | +0.61(+1.68%) |
Oct 07, 2022 | 37.24 | 37.49 | 35.97 | 36.34 | 2,433,676 | -1.08(-2.88%) |
Oct 06, 2022 | 39.16 | 39.49 | 37.20 | 37.42 | 1,770,420 | -1.76(-4.49%) |
Oct 05, 2022 | 39.16 | 39.46 | 38.17 | 39.17 | 1,737,330 | -0.14(-0.36%) |
Oct 04, 2022 | 39.00 | 40.28 | 38.93 | 39.32 | 3,044,316 | +0.84(+2.18%) |
Oct 03, 2022 | 40.95 | 40.95 | 38.42 | 38.48 | 3,510,898 | -2.15(-5.29%) |
Sep 30, 2022 | 41.26 | 41.62 | 40.55 | 40.62 | 2,477,771 | -0.83(-2.00%) |
Sep 29, 2022 | 42.63 | 42.96 | 41.30 | 41.45 | 2,444,156 | -1.37(-3.19%) |
Sep 28, 2022 | 41.70 | 43.06 | 41.34 | 42.82 | 1,899,959 | +1.16(+2.77%) |
Sep 27, 2022 | 40.90 | 42.18 | 40.90 | 41.66 | 2,258,529 | +1.25(+3.10%) |
Sep 26, 2022 | 41.32 | 41.68 | 40.15 | 40.41 | 1,641,761 | -1.43(-3.42%) |
Sep 23, 2022 | 41.51 | 41.89 | 41.21 | 41.85 | 1,621,872 | -0.17(-0.41%) |
Sep 22, 2022 | 42.64 | 42.83 | 42.01 | 42.02 | 1,566,007 | -0.74(-1.74%) |
Sep 21, 2022 | 43.01 | 43.80 | 42.74 | 42.76 | 1,085,685 | -0.15(-0.36%) |
Sep 20, 2022 | 43.48 | 43.54 | 42.55 | 42.92 | 1,149,322 | -0.65(-1.49%) |
Sep 19, 2022 | 42.58 | 43.64 | 42.40 | 43.57 | 1,400,555 | +0.66(+1.54%) |
Sep 16, 2022 | 42.70 | 42.93 | 42.39 | 42.91 | 3,624,793 | -0.05(-0.11%) |
Sep 15, 2022 | 43.31 | 43.86 | 42.59 | 42.95 | 1,760,398 | -0.47(-1.08%) |
Sep 14, 2022 | 43.01 | 43.46 | 42.66 | 43.42 | 2,021,409 | +0.62(+1.45%) |
Sep 13, 2022 | 43.13 | 43.65 | 42.51 | 42.80 | 1,339,921 | -0.77(-1.78%) |
Sep 12, 2022 | 43.11 | 43.57 | 42.89 | 43.57 | 1,680,745 | +0.61(+1.42%) |
Sep 09, 2022 | 43.28 | 43.69 | 42.94 | 42.96 | 1,613,122 | -0.27(-0.62%) |
Sep 08, 2022 | 42.58 | 43.46 | 42.50 | 43.23 | 1,775,174 | +0.32(+0.73%) |
Sep 07, 2022 | 41.99 | 43.07 | 41.98 | 42.92 | 2,149,797 | +0.78(+1.86%) |
Sep 06, 2022 | 42.33 | 42.67 | 41.63 | 42.13 | 1,952,741 | -0.06(-0.13%) |
Sep 02, 2022 | 42.88 | 43.03 | 41.92 | 42.19 | 1,573,157 | -0.56(-1.31%) |
Sep 01, 2022 | 42.30 | 42.78 | 42.12 | 42.75 | 1,677,558 | +0.06(+0.13%) |
Aug 31, 2022 | 42.70 | 43.13 | 42.34 | 42.69 | 2,035,868 | +0.11(+0.27%) |
Aug 30, 2022 | 43.51 | 43.59 | 42.19 | 42.58 | 2,057,403 | -0.89(-2.05%) |
Aug 29, 2022 | 43.39 | 43.76 | 43.12 | 43.47 | 1,474,347 | -0.42(-0.95%) |
Aug 26, 2022 | 44.30 | 44.65 | 43.82 | 43.89 | 1,703,358 | -0.54(-1.22%) |
Aug 25, 2022 | 44.08 | 44.51 | 43.86 | 44.43 | 1,022,796 | +0.35(+0.80%) |
Aug 24, 2022 | 44.33 | 44.38 | 43.42 | 44.08 | 1,599,951 | -0.23(-0.51%) |
Aug 23, 2022 | 44.28 | 44.98 | 43.77 | 44.31 | 2,173,112 | +0.05(+0.11%) |
Aug 22, 2022 | 44.66 | 44.73 | 43.82 | 44.26 | 2,633,706 | -1.04(-2.30%) |
Aug 19, 2022 | 45.81 | 45.84 | 44.94 | 45.30 | 2,218,199 | -0.65(-1.42%) |
Aug 18, 2022 | 45.67 | 46.26 | 45.03 | 45.96 | 2,165,051 | +0.04(+0.08%) |
Aug 17, 2022 | 44.83 | 46.12 | 44.60 | 45.92 | 2,174,715 | +0.84(+1.87%) |
Aug 16, 2022 | 43.74 | 45.19 | 43.74 | 45.07 | 2,377,890 | +1.37(+3.13%) |
Aug 15, 2022 | 42.79 | 44.12 | 42.69 | 43.71 | 2,287,245 | +0.69(+1.61%) |
Aug 12, 2022 | 42.55 | 43.02 | 42.21 | 43.02 | 1,936,585 | +0.52(+1.23%) |
Aug 11, 2022 | 43.07 | 43.51 | 41.95 | 42.49 | 3,455,726 | -0.65(-1.50%) |
Aug 10, 2022 | 39.30 | 43.38 | 38.90 | 43.14 | 5,304,604 | +5.72(+15.29%) |
Aug 09, 2022 | 38.19 | 38.48 | 37.08 | 37.42 | 4,013,882 | -0.73(-1.91%) |
Aug 08, 2022 | 37.90 | 38.52 | 37.86 | 38.15 | 1,608,251 | +0.25(+0.65%) |
Aug 05, 2022 | 37.42 | 38.05 | 37.36 | 37.90 | 1,488,035 | +0.32(+0.86%) |
Aug 04, 2022 | 37.72 | 38.00 | 37.45 | 37.58 | 1,139,450 | -0.22(-0.58%) |
Aug 03, 2022 | 37.29 | 38.05 | 37.18 | 37.80 | 1,719,498 | +0.51(+1.37%) |
Aug 02, 2022 | 37.45 | 37.49 | 36.81 | 37.28 | 2,560,633 | -0.25(-0.66%) |
Aug 01, 2022 | 37.85 | 38.18 | 37.46 | 37.53 | 3,079,079 | -0.38(-1.00%) |
Jul 29, 2022 | 37.62 | 38.00 | 37.27 | 37.91 | 1,773,238 | +0.32(+0.86%) |
Jul 28, 2022 | 37.47 | 37.73 | 37.01 | 37.59 | 2,021,007 | +0.25(+0.66%) |
Jul 27, 2022 | 36.97 | 37.42 | 36.63 | 37.34 | 2,080,346 | +0.60(+1.63%) |
Jul 26, 2022 | 36.52 | 36.96 | 36.47 | 36.74 | 1,637,088 | +0.09(+0.23%) |
Jul 25, 2022 | 36.15 | 36.86 | 35.88 | 36.66 | 1,435,318 | +0.65(+1.82%) |
Jul 22, 2022 | 35.99 | 36.17 | 35.62 | 36.00 | 1,255,659 | +0.23(+0.64%) |
Jul 21, 2022 | 35.64 | 35.84 | 35.43 | 35.78 | 1,363,107 | +0.01(+0.03%) |
Jul 20, 2022 | 36.00 | 36.09 | 35.58 | 35.77 | 1,584,653 | -0.34(-0.95%) |
Jul 19, 2022 | 35.13 | 36.24 | 34.91 | 36.11 | 1,896,450 | +1.25(+3.59%) |
Jul 18, 2022 | 35.49 | 35.84 | 34.75 | 34.86 | 1,528,511 | -0.64(-1.79%) |
Jul 15, 2022 | 35.04 | 35.68 | 35.01 | 35.49 | 1,093,092 | +0.62(+1.77%) |
Jul 14, 2022 | 34.58 | 35.06 | 34.48 | 34.88 | 939,561 | -0.29(-0.84%) |
Jul 13, 2022 | 34.59 | 35.21 | 34.41 | 35.17 | 1,089,485 | +0.28(+0.79%) |
Jul 12, 2022 | 35.00 | 35.28 | 34.63 | 34.89 | 1,359,613 | -0.14(-0.41%) |
Jul 11, 2022 | 35.10 | 35.43 | 34.88 | 35.04 | 1,467,208 | -0.32(-0.91%) |
Jul 08, 2022 | 34.88 | 35.72 | 34.87 | 35.36 | 2,048,287 | +0.78(+2.25%) |
Jul 07, 2022 | 34.98 | 35.37 | 34.29 | 34.58 | 2,065,907 | -0.28(-0.82%) |
Jul 06, 2022 | 34.78 | 34.99 | 34.09 | 34.87 | 1,701,709 | +0.25(+0.71%) |
Jul 05, 2022 | 34.50 | 34.87 | 33.94 | 34.62 | 2,193,570 | -0.27(-0.76%) |
Jul 01, 2022 | 33.42 | 34.98 | 33.29 | 34.88 | 2,514,153 | +1.38(+4.11%) |
Jun 30, 2022 | 32.58 | 33.90 | 32.47 | 33.51 | 2,176,633 | +0.70(+2.14%) |
Jun 29, 2022 | 32.75 | 32.95 | 32.56 | 32.81 | 1,429,310 | +0.06(+0.17%) |
Jun 28, 2022 | 34.10 | 34.35 | 32.73 | 32.75 | 2,415,885 | -1.39(-4.06%) |
Jun 27, 2022 | 33.12 | 34.16 | 33.12 | 34.13 | 1,796,807 | +1.10(+3.33%) |
Jun 24, 2022 | 32.73 | 33.20 | 32.54 | 33.03 | 2,480,683 | +0.64(+1.96%) |
Jun 23, 2022 | 32.45 | 32.86 | 31.89 | 32.40 | 1,330,847 | -0.04(-0.12%) |
Jun 22, 2022 | 31.78 | 32.60 | 31.67 | 32.44 | 1,250,119 | +0.40(+1.24%) |
Jun 21, 2022 | 32.03 | 32.20 | 31.39 | 32.04 | 1,755,122 | +0.73(+2.33%) |
Jun 17, 2022 | 31.98 | 32.01 | 30.97 | 31.31 | 4,580,847 | -0.26(-0.81%) |
Jun 16, 2022 | 32.04 | 32.06 | 31.07 | 31.56 | 2,251,945 | -0.71(-2.20%) |
Jun 15, 2022 | 32.39 | 32.85 | 31.98 | 32.28 | 2,063,828 | -0.34(-1.05%) |
Jun 14, 2022 | 32.15 | 32.70 | 31.75 | 32.62 | 1,942,115 | +0.67(+2.11%) |
Jun 13, 2022 | 32.82 | 33.36 | 31.79 | 31.94 | 2,571,818 | -1.69(-5.02%) |
Jun 10, 2022 | 33.56 | 33.95 | 33.21 | 33.63 | 1,839,054 | -0.29(-0.87%) |
Jun 09, 2022 | 33.79 | 34.58 | 33.66 | 33.93 | 1,910,658 | +0.14(+0.42%) |
Jun 08, 2022 | 34.32 | 34.49 | 33.66 | 33.78 | 1,360,117 | -0.63(-1.82%) |
Jun 07, 2022 | 33.55 | 34.61 | 33.55 | 34.41 | 2,095,864 | +0.67(+2.00%) |
Jun 06, 2022 | 33.90 | 34.39 | 33.45 | 33.74 | 2,086,246 | -0.10(-0.31%) |
Jun 03, 2022 | 33.93 | 34.68 | 33.84 | 33.84 | 1,710,385 | -0.25(-0.75%) |
Jun 02, 2022 | 33.28 | 34.14 | 33.16 | 34.09 | 2,388,178 | +0.71(+2.12%) |
Jun 01, 2022 | 33.32 | 33.61 | 32.63 | 33.39 | 2,094,425 | +0.21(+0.62%) |
May 31, 2022 | 33.27 | 33.41 | 32.80 | 33.18 | 2,740,373 | -0.25(-0.76%) |
May 27, 2022 | 32.78 | 33.44 | 32.38 | 33.44 | 1,875,656 | +0.99(+3.05%) |
May 26, 2022 | 32.57 | 32.76 | 32.01 | 32.45 | 3,371,732 | +0.20(+0.61%) |
May 25, 2022 | 32.22 | 32.41 | 31.30 | 32.25 | 4,153,199 | -0.31(-0.95%) |
May 24, 2022 | 31.30 | 32.60 | 30.59 | 32.56 | 4,007,440 | +1.48(+4.76%) |
May 23, 2022 | 31.30 | 31.80 | 30.94 | 31.08 | 3,698,089 | -0.07(-0.21%) |
May 20, 2022 | 31.10 | 31.38 | 30.45 | 31.15 | 3,360,812 | +0.13(+0.43%) |
May 19, 2022 | 31.14 | 31.85 | 30.66 | 31.02 | 3,469,406 | -0.37(-1.17%) |
May 18, 2022 | 31.68 | 32.00 | 31.09 | 31.38 | 6,849,074 | -0.68(-2.11%) |
May 17, 2022 | 30.73 | 32.92 | 30.31 | 32.06 | 6,910,147 | +1.37(+4.48%) |
May 16, 2022 | 30.48 | 31.43 | 30.05 | 30.69 | 6,071,403 | +0.26(+0.87%) |
May 13, 2022 | 28.67 | 30.47 | 28.51 | 30.42 | 5,707,605 | +1.75(+6.11%) |
May 12, 2022 | 26.63 | 28.70 | 26.63 | 28.67 | 8,065,737 | +1.92(+7.18%) |
May 11, 2022 | 23.54 | 26.95 | 23.53 | 26.75 | 6,898,285 | +4.37(+19.52%) |
May 10, 2022 | 22.94 | 23.19 | 22.27 | 22.38 | 2,389,767 | -0.47(-2.06%) |
May 09, 2022 | 23.61 | 23.72 | 22.77 | 22.85 | 2,217,769 | -0.98(-4.11%) |
May 06, 2022 | 23.95 | 24.26 | 23.70 | 23.83 | 1,818,736 | -0.12(-0.51%) |
May 05, 2022 | 24.28 | 24.51 | 23.74 | 23.95 | 2,034,253 | -0.58(-2.38%) |
May 04, 2022 | 24.45 | 24.63 | 23.73 | 24.54 | 2,048,660 | +0.12(+0.50%) |
May 03, 2022 | 24.35 | 24.48 | 24.05 | 24.41 | 1,812,675 | +0.02(+0.08%) |