Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 44.28 | 44.41 | 43.52 | 43.80 | 10,636,808 | -0.50(-1.14%) |
May 30, 2023 | 44.34 | 44.47 | 43.98 | 44.30 | 3,615,430 | +0.36(+0.82%) |
May 26, 2023 | 43.98 | 44.24 | 43.77 | 43.94 | 4,081,608 | +0.06(+0.15%) |
May 25, 2023 | 43.15 | 44.07 | 42.99 | 43.88 | 4,126,486 | +0.65(+1.49%) |
May 24, 2023 | 43.28 | 43.60 | 43.17 | 43.23 | 4,218,918 | -0.04(-0.08%) |
May 23, 2023 | 44.47 | 44.47 | 43.22 | 43.27 | 4,736,036 | -1.31(-2.95%) |
May 22, 2023 | 44.30 | 44.90 | 44.16 | 44.58 | 5,202,492 | +0.46(+1.04%) |
May 19, 2023 | 44.21 | 44.66 | 44.03 | 44.12 | 5,588,232 | -0.07(-0.15%) |
May 18, 2023 | 41.24 | 44.23 | 41.00 | 44.19 | 10,504,612 | +3.19(+7.77%) |
May 17, 2023 | 40.71 | 41.04 | 40.35 | 41.00 | 6,197,602 | +0.40(+0.99%) |
May 16, 2023 | 40.70 | 40.73 | 40.23 | 40.60 | 4,137,152 | -0.21(-0.51%) |
May 15, 2023 | 40.91 | 40.95 | 40.52 | 40.81 | 3,159,504 | -0.09(-0.23%) |
May 12, 2023 | 40.28 | 40.96 | 40.23 | 40.91 | 4,324,180 | +0.62(+1.53%) |
May 11, 2023 | 40.05 | 40.31 | 39.84 | 40.29 | 3,707,004 | +0.29(+0.72%) |
May 10, 2023 | 40.01 | 40.10 | 39.62 | 40.00 | 3,209,056 | +0.25(+0.63%) |
May 09, 2023 | 39.69 | 39.90 | 39.57 | 39.75 | 3,171,212 | +0.04(+0.10%) |
May 08, 2023 | 39.42 | 39.85 | 39.27 | 39.71 | 3,521,554 | +0.27(+0.67%) |
May 05, 2023 | 39.09 | 39.56 | 39.09 | 39.45 | 3,178,190 | +0.33(+0.84%) |
May 04, 2023 | 39.38 | 39.49 | 39.06 | 39.12 | 2,683,246 | -0.34(-0.85%) |
May 03, 2023 | 39.57 | 40.04 | 39.42 | 39.45 | 2,529,402 | +0.09(+0.23%) |
May 02, 2023 | 39.19 | 39.41 | 38.83 | 39.36 | 3,176,992 | +0.16(+0.41%) |
May 01, 2023 | 39.11 | 39.41 | 39.02 | 39.20 | 3,469,462 | -0.32(-0.82%) |
Apr 28, 2023 | 38.88 | 39.55 | 38.87 | 39.52 | 3,140,736 | +0.64(+1.66%) |
Apr 27, 2023 | 38.72 | 38.94 | 38.52 | 38.88 | 4,625,840 | +0.33(+0.84%) |
Apr 26, 2023 | 38.44 | 38.87 | 38.35 | 38.55 | 3,776,278 | -0.21(-0.54%) |
Apr 25, 2023 | 39.06 | 39.10 | 38.60 | 38.77 | 3,800,916 | -0.51(-1.30%) |
Apr 24, 2023 | 39.09 | 39.38 | 39.04 | 39.27 | 4,298,784 | +0.08(+0.20%) |
Apr 21, 2023 | 38.86 | 39.23 | 38.81 | 39.20 | 15,001,614 | +0.15(+0.38%) |
Apr 20, 2023 | 38.80 | 39.29 | 38.76 | 39.05 | 3,835,742 | +0.01(+0.01%) |
Apr 19, 2023 | 38.70 | 39.09 | 38.66 | 39.04 | 3,133,522 | +0.19(+0.48%) |
Apr 18, 2023 | 38.92 | 39.02 | 38.74 | 38.85 | 2,895,336 | +0.14(+0.37%) |
Apr 17, 2023 | 38.58 | 38.80 | 38.44 | 38.71 | 3,873,574 | +0.15(+0.39%) |
Apr 14, 2023 | 38.31 | 38.67 | 38.06 | 38.56 | 2,949,912 | +0.19(+0.50%) |
Apr 13, 2023 | 38.27 | 38.44 | 38.05 | 38.37 | 3,115,860 | +0.30(+0.79%) |
Apr 12, 2023 | 38.05 | 38.34 | 37.92 | 38.07 | 3,477,032 | +0.20(+0.53%) |
Apr 11, 2023 | 37.63 | 37.91 | 37.63 | 37.87 | 3,269,076 | +0.38(+1.03%) |
Apr 10, 2023 | 36.97 | 37.52 | 36.83 | 37.48 | 2,354,928 | +0.30(+0.79%) |
Apr 06, 2023 | 37.03 | 37.26 | 36.78 | 37.19 | 3,264,468 | -0.15(-0.40%) |
Apr 05, 2023 | 37.66 | 37.78 | 37.20 | 37.34 | 3,624,466 | -0.49(-1.31%) |
Apr 04, 2023 | 37.74 | 38.12 | 37.57 | 37.84 | 5,432,912 | +0.09(+0.25%) |
Apr 03, 2023 | 37.36 | 37.84 | 37.19 | 37.74 | 4,244,338 | +0.14(+0.36%) |
Mar 31, 2023 | 36.88 | 37.70 | 36.78 | 37.60 | 5,436,608 | +0.86(+2.35%) |
Mar 30, 2023 | 37.27 | 37.41 | 36.70 | 36.74 | 4,096,506 | -0.28(-0.76%) |
Mar 29, 2023 | 36.85 | 37.11 | 36.63 | 37.02 | 3,280,646 | +0.47(+1.27%) |
Mar 28, 2023 | 36.33 | 36.72 | 36.30 | 36.55 | 3,428,776 | +0.19(+0.52%) |
Mar 27, 2023 | 35.86 | 36.40 | 35.80 | 36.37 | 4,777,058 | +0.65(+1.82%) |
Mar 24, 2023 | 35.38 | 35.75 | 35.06 | 35.72 | 3,082,188 | +0.10(+0.28%) |
Mar 23, 2023 | 35.36 | 35.96 | 35.26 | 35.62 | 5,690,510 | +0.37(+1.05%) |
Mar 22, 2023 | 35.59 | 36.07 | 35.23 | 35.24 | 3,711,802 | -0.34(-0.96%) |
Mar 21, 2023 | 35.51 | 35.68 | 35.28 | 35.59 | 2,832,196 | +0.32(+0.91%) |
Mar 20, 2023 | 34.94 | 35.30 | 34.80 | 35.27 | 3,406,446 | +0.41(+1.16%) |
Mar 17, 2023 | 34.80 | 34.99 | 34.49 | 34.86 | 7,736,146 | -0.15(-0.41%) |
Mar 16, 2023 | 34.02 | 35.08 | 33.90 | 35.01 | 4,060,618 | +0.96(+2.82%) |
Mar 15, 2023 | 34.12 | 34.39 | 33.65 | 34.05 | 4,530,354 | -0.61(-1.76%) |
Mar 14, 2023 | 34.28 | 34.87 | 34.16 | 34.66 | 8,938,414 | +0.70(+2.05%) |
Mar 13, 2023 | 34.01 | 34.23 | 33.62 | 33.96 | 5,546,220 | -0.24(-0.70%) |
Mar 10, 2023 | 34.84 | 34.87 | 34.13 | 34.20 | 4,100,072 | -0.62(-1.78%) |
Mar 09, 2023 | 35.60 | 35.70 | 34.76 | 34.82 | 3,785,220 | -0.79(-2.22%) |
Mar 08, 2023 | 35.28 | 35.62 | 35.13 | 35.61 | 3,267,374 | +0.40(+1.14%) |
Mar 07, 2023 | 35.37 | 35.57 | 35.20 | 35.21 | 3,918,902 | -0.07(-0.21%) |
Mar 06, 2023 | 35.72 | 35.73 | 35.20 | 35.28 | 3,642,478 | -0.43(-1.19%) |
Mar 03, 2023 | 35.59 | 35.84 | 35.44 | 35.71 | 3,652,562 | +0.19(+0.52%) |
Mar 02, 2023 | 34.83 | 35.64 | 34.70 | 35.52 | 2,900,118 | +0.62(+1.79%) |
Mar 01, 2023 | 35.18 | 35.34 | 34.74 | 34.90 | 3,788,112 | -0.33(-0.94%) |
Feb 28, 2023 | 34.95 | 35.69 | 34.95 | 35.23 | 4,978,540 | +0.25(+0.71%) |
Feb 27, 2023 | 34.90 | 35.06 | 34.67 | 34.98 | 4,137,256 | +0.36(+1.05%) |
Feb 24, 2023 | 34.35 | 34.63 | 34.15 | 34.62 | 5,823,568 | -0.18(-0.53%) |
Feb 23, 2023 | 34.74 | 34.94 | 34.52 | 34.80 | 4,162,738 | +0.12(+0.36%) |
Feb 22, 2023 | 34.68 | 35.01 | 34.49 | 34.67 | 5,457,464 | +0.15(+0.45%) |
Feb 21, 2023 | 34.45 | 35.10 | 34.26 | 34.52 | 6,754,810 | +0.32(+0.94%) |
Feb 17, 2023 | 34.30 | 34.43 | 33.93 | 34.20 | 4,182,610 | -0.27(-0.77%) |
Feb 16, 2023 | 34.80 | 34.80 | 34.11 | 34.47 | 2,527,882 | -0.39(-1.12%) |
Feb 15, 2023 | 34.41 | 34.87 | 34.30 | 34.85 | 2,207,924 | +0.21(+0.62%) |
Feb 14, 2023 | 34.34 | 34.73 | 34.05 | 34.64 | 2,208,858 | +0.23(+0.65%) |
Feb 13, 2023 | 34.20 | 34.50 | 34.02 | 34.41 | 2,242,042 | +0.47(+1.38%) |
Feb 10, 2023 | 34.29 | 34.44 | 33.70 | 33.95 | 2,293,230 | -0.66(-1.92%) |
Feb 09, 2023 | 34.72 | 34.98 | 34.43 | 34.61 | 3,519,502 | +0.21(+0.63%) |
Feb 08, 2023 | 34.15 | 34.47 | 34.14 | 34.40 | 2,670,124 | -0.05(-0.15%) |
Feb 07, 2023 | 33.98 | 34.58 | 33.64 | 34.45 | 3,033,588 | +0.42(+1.23%) |
Feb 06, 2023 | 34.10 | 34.21 | 33.90 | 34.02 | 2,173,910 | -0.30(-0.86%) |
Feb 03, 2023 | 34.42 | 34.79 | 34.01 | 34.32 | 3,647,772 | -0.55(-1.59%) |
Feb 02, 2023 | 34.98 | 35.47 | 34.77 | 34.88 | 5,579,728 | +0.12(+0.35%) |
Feb 01, 2023 | 33.24 | 35.00 | 33.03 | 34.76 | 4,865,962 | +1.45(+4.35%) |
Jan 31, 2023 | 33.20 | 33.50 | 33.12 | 33.30 | 3,128,604 | +0.16(+0.48%) |
Jan 30, 2023 | 33.32 | 33.59 | 33.11 | 33.15 | 2,825,906 | -0.39(-1.18%) |
Jan 27, 2023 | 33.24 | 33.80 | 32.96 | 33.54 | 2,555,824 | +0.16(+0.49%) |
Jan 26, 2023 | 33.34 | 33.45 | 33.05 | 33.38 | 3,223,640 | +0.41(+1.24%) |
Jan 25, 2023 | 32.16 | 33.00 | 31.98 | 32.97 | 3,474,628 | +0.42(+1.27%) |
Jan 24, 2023 | 32.40 | 32.62 | 32.04 | 32.55 | 3,224,032 | +0.12(+0.37%) |
Jan 23, 2023 | 31.86 | 32.51 | 31.80 | 32.43 | 3,600,326 | +0.69(+2.17%) |
Jan 20, 2023 | 30.75 | 31.81 | 30.52 | 31.74 | 3,275,120 | +0.98(+3.20%) |
Jan 19, 2023 | 31.14 | 31.43 | 30.72 | 30.75 | 3,128,988 | -0.51(-1.63%) |
Jan 18, 2023 | 31.80 | 32.08 | 31.23 | 31.27 | 3,131,230 | -0.29(-0.90%) |
Jan 17, 2023 | 31.36 | 31.60 | 30.95 | 31.55 | 3,662,448 | +0.14(+0.45%) |
Jan 13, 2023 | 31.27 | 31.50 | 31.12 | 31.41 | 2,273,558 | +0.13(+0.42%) |
Jan 12, 2023 | 31.14 | 31.32 | 30.71 | 31.28 | 4,121,910 | +0.10(+0.32%) |
Jan 11, 2023 | 30.88 | 31.24 | 30.61 | 31.18 | 4,569,594 | +0.37(+1.20%) |
Jan 10, 2023 | 30.98 | 31.14 | 30.67 | 30.81 | 5,385,644 | -0.41(-1.31%) |
Jan 09, 2023 | 31.33 | 31.80 | 31.11 | 31.22 | 3,547,826 | +0.02(+0.08%) |
Jan 06, 2023 | 30.57 | 31.32 | 30.32 | 31.20 | 3,039,614 | +0.92(+3.04%) |
Jan 05, 2023 | 30.71 | 30.71 | 30.25 | 30.27 | 3,149,208 | -0.71(-2.31%) |
Jan 04, 2023 | 31.14 | 31.33 | 30.77 | 30.99 | 2,974,832 | +0.26(+0.85%) |
Jan 03, 2023 | 30.70 | 31.04 | 30.38 | 30.73 | 3,676,276 | +0.29(+0.94%) |
Dec 30, 2022 | 30.39 | 30.61 | 30.12 | 30.45 | 4,444,218 | -0.17(-0.56%) |
Dec 29, 2022 | 30.27 | 30.78 | 30.24 | 30.61 | 2,672,002 | +0.63(+2.12%) |
Dec 28, 2022 | 30.05 | 30.39 | 29.92 | 29.98 | 2,852,418 | -0.07(-0.22%) |
Dec 27, 2022 | 30.34 | 30.34 | 29.90 | 30.05 | 2,747,858 | -0.21(-0.69%) |
Dec 23, 2022 | 30.02 | 30.38 | 29.72 | 30.25 | 2,049,974 | +0.27(+0.88%) |
Dec 22, 2022 | 30.24 | 30.40 | 29.61 | 29.99 | 3,460,686 | -0.54(-1.75%) |
Dec 21, 2022 | 30.38 | 30.59 | 30.22 | 30.52 | 3,093,522 | +0.40(+1.33%) |
Dec 20, 2022 | 30.12 | 30.20 | 29.80 | 30.12 | 2,854,830 | -0.03(-0.10%) |
Dec 19, 2022 | 30.11 | 30.60 | 30.09 | 30.16 | 3,678,420 | -0.04(-0.13%) |
Dec 16, 2022 | 29.84 | 30.27 | 29.84 | 30.20 | 9,435,556 | -0.09(-0.30%) |
Dec 15, 2022 | 30.93 | 31.06 | 30.23 | 30.29 | 4,735,652 | -0.95(-3.04%) |
Dec 14, 2022 | 31.33 | 31.73 | 30.82 | 31.23 | 4,530,306 | -0.11(-0.35%) |
Dec 13, 2022 | 33.41 | 33.48 | 31.02 | 31.34 | 5,814,740 | -0.84(-2.63%) |
Dec 12, 2022 | 32.12 | 32.20 | 31.71 | 32.19 | 3,537,114 | +0.29(+0.92%) |
Dec 09, 2022 | 31.82 | 32.19 | 31.52 | 31.89 | 3,502,636 | -0.05(-0.17%) |
Dec 08, 2022 | 31.63 | 32.05 | 31.45 | 31.95 | 3,378,026 | +0.40(+1.28%) |
Dec 07, 2022 | 32.05 | 32.20 | 31.45 | 31.55 | 4,865,044 | -0.57(-1.79%) |
Dec 06, 2022 | 32.85 | 32.99 | 31.96 | 32.12 | 4,161,926 | -0.73(-2.22%) |
Dec 05, 2022 | 33.33 | 33.36 | 32.70 | 32.85 | 4,013,546 | -0.73(-2.16%) |
Dec 02, 2022 | 33.23 | 33.76 | 33.10 | 33.58 | 3,573,770 | -0.26(-0.77%) |
Dec 01, 2022 | 33.47 | 33.90 | 33.37 | 33.84 | 3,245,180 | +0.55(+1.67%) |
Nov 30, 2022 | 32.30 | 33.38 | 32.03 | 33.28 | 7,102,132 | +1.06(+3.29%) |
Nov 29, 2022 | 32.42 | 32.49 | 31.99 | 32.22 | 3,574,070 | -0.31(-0.95%) |
Nov 28, 2022 | 32.34 | 32.84 | 32.33 | 32.53 | 4,040,372 | -0.02(-0.05%) |
Nov 25, 2022 | 33.09 | 33.18 | 32.53 | 32.55 | 1,496,686 | -0.39(-1.18%) |
Nov 23, 2022 | 32.47 | 33.07 | 32.32 | 32.94 | 4,084,034 | +0.57(+1.75%) |
Nov 22, 2022 | 32.14 | 32.44 | 31.79 | 32.37 | 3,638,644 | +0.33(+1.03%) |
Nov 21, 2022 | 31.96 | 32.67 | 31.96 | 32.04 | 4,064,536 | -0.17(-0.53%) |
Nov 18, 2022 | 32.61 | 32.95 | 31.84 | 32.21 | 4,907,208 | +0.14(+0.44%) |
Nov 17, 2022 | 30.09 | 32.10 | 29.69 | 32.07 | 7,016,362 | +1.05(+3.38%) |
Nov 16, 2022 | 31.11 | 31.30 | 30.68 | 31.02 | 6,981,766 | -0.01(-0.03%) |
Nov 15, 2022 | 31.26 | 31.59 | 30.82 | 31.03 | 4,324,012 | +0.41(+1.34%) |
Nov 14, 2022 | 30.73 | 31.18 | 30.60 | 30.62 | 4,122,048 | -0.16(-0.52%) |
Nov 11, 2022 | 30.27 | 30.93 | 30.26 | 30.78 | 3,879,932 | +0.55(+1.82%) |
Nov 10, 2022 | 29.36 | 30.25 | 29.28 | 30.23 | 6,574,922 | +2.39(+8.60%) |
Nov 09, 2022 | 28.27 | 28.38 | 27.79 | 27.84 | 4,266,926 | -0.61(-2.14%) |
Nov 08, 2022 | 28.71 | 28.96 | 27.99 | 28.45 | 4,898,866 | -0.10(-0.35%) |
Nov 07, 2022 | 29.05 | 29.18 | 28.52 | 28.55 | 6,570,192 | -0.14(-0.51%) |
Nov 04, 2022 | 28.66 | 29.03 | 28.08 | 28.69 | 3,649,894 | +0.34(+1.21%) |
Nov 03, 2022 | 27.79 | 28.81 | 27.68 | 28.35 | 4,251,364 | +0.33(+1.19%) |
Nov 02, 2022 | 28.77 | 29.16 | 28.00 | 28.02 | 4,243,564 | -0.76(-2.64%) |
Nov 01, 2022 | 28.99 | 29.18 | 28.74 | 28.77 | 3,261,464 | +0.02(+0.07%) |
Oct 31, 2022 | 28.90 | 29.07 | 28.61 | 28.75 | 4,023,992 | -0.34(-1.15%) |
Oct 28, 2022 | 28.36 | 29.12 | 28.14 | 29.09 | 3,377,072 | +0.74(+2.60%) |
Oct 27, 2022 | 28.52 | 28.84 | 28.23 | 28.35 | 3,369,096 | -0.11(-0.39%) |
Oct 26, 2022 | 28.48 | 29.07 | 28.40 | 28.46 | 3,171,724 | +0.05(+0.19%) |
Oct 25, 2022 | 27.91 | 28.44 | 27.87 | 28.41 | 2,640,672 | +0.62(+2.24%) |
Oct 24, 2022 | 27.57 | 27.89 | 27.30 | 27.79 | 3,789,392 | +0.38(+1.38%) |
Oct 21, 2022 | 27.13 | 27.47 | 26.88 | 27.41 | 5,142,948 | +0.20(+0.75%) |
Oct 20, 2022 | 27.80 | 28.06 | 27.13 | 27.20 | 3,834,856 | -0.54(-1.93%) |
Oct 19, 2022 | 27.84 | 28.04 | 27.50 | 27.74 | 3,093,820 | -0.40(-1.41%) |
Oct 18, 2022 | 28.44 | 28.67 | 27.96 | 28.14 | 4,072,048 | +0.41(+1.46%) |
Oct 17, 2022 | 27.61 | 27.98 | 27.42 | 27.73 | 4,784,196 | +0.77(+2.86%) |
Oct 14, 2022 | 28.02 | 28.08 | 26.92 | 26.96 | 4,112,004 | -0.68(-2.44%) |
Oct 13, 2022 | 26.89 | 27.86 | 26.45 | 27.64 | 4,678,940 | -0.04(-0.14%) |
Oct 12, 2022 | 27.63 | 27.75 | 27.34 | 27.68 | 3,386,800 | +0.21(+0.76%) |
Oct 11, 2022 | 27.58 | 27.75 | 27.18 | 27.46 | 3,829,220 | -0.25(-0.91%) |
Oct 10, 2022 | 27.56 | 27.96 | 27.38 | 27.72 | 4,768,664 | +0.30(+1.08%) |
Oct 07, 2022 | 27.97 | 28.14 | 27.31 | 27.42 | 5,487,876 | -0.91(-3.21%) |
Oct 06, 2022 | 28.18 | 28.58 | 28.14 | 28.33 | 5,459,564 | +0.13(+0.47%) |
Oct 05, 2022 | 27.98 | 28.47 | 27.87 | 28.20 | 4,847,436 | -0.27(-0.97%) |
Oct 04, 2022 | 27.89 | 28.49 | 27.89 | 28.47 | 4,341,456 | +1.06(+3.87%) |
Oct 03, 2022 | 26.93 | 27.59 | 26.81 | 27.41 | 4,468,984 | +0.81(+3.05%) |
Sep 30, 2022 | 27.47 | 27.63 | 26.54 | 26.60 | 8,002,264 | -0.84(-3.08%) |
Sep 29, 2022 | 27.57 | 27.75 | 27.28 | 27.45 | 4,989,448 | -0.36(-1.28%) |
Sep 28, 2022 | 27.45 | 28.00 | 27.11 | 27.80 | 5,710,912 | +0.59(+2.18%) |
Sep 27, 2022 | 26.83 | 27.28 | 26.75 | 27.21 | 6,209,776 | +0.55(+2.08%) |
Sep 26, 2022 | 26.72 | 27.16 | 26.60 | 26.65 | 4,184,408 | +0.12(+0.44%) |
Sep 23, 2022 | 26.24 | 26.54 | 26.14 | 26.54 | 4,478,020 | +0.27(+1.01%) |
Sep 22, 2022 | 26.78 | 26.91 | 26.21 | 26.27 | 4,056,412 | -0.70(-2.60%) |
Sep 21, 2022 | 27.66 | 27.93 | 26.97 | 26.97 | 3,392,500 | -0.55(-2.01%) |
Sep 20, 2022 | 27.68 | 27.68 | 27.29 | 27.52 | 4,262,736 | -0.25(-0.90%) |
Sep 19, 2022 | 27.42 | 27.85 | 27.39 | 27.77 | 4,522,468 | +0.25(+0.90%) |
Sep 16, 2022 | 27.55 | 27.66 | 27.30 | 27.52 | 10,361,056 | -0.13(-0.46%) |
Sep 15, 2022 | 27.61 | 27.94 | 27.52 | 27.65 | 5,920,152 | -0.04(-0.14%) |
Sep 14, 2022 | 27.59 | 27.75 | 27.19 | 27.69 | 6,293,060 | +0.15(+0.55%) |
Sep 13, 2022 | 28.61 | 28.69 | 27.50 | 27.54 | 6,849,176 | -1.71(-5.85%) |
Sep 12, 2022 | 29.17 | 29.53 | 29.07 | 29.25 | 5,091,368 | +0.22(+0.77%) |
Sep 09, 2022 | 29.27 | 29.46 | 28.81 | 29.03 | 6,494,876 | -0.21(-0.72%) |
Sep 08, 2022 | 28.24 | 29.27 | 28.03 | 29.24 | 6,459,988 | -0.47(-1.58%) |
Sep 07, 2022 | 29.30 | 29.82 | 29.18 | 29.71 | 4,120,872 | +0.59(+2.04%) |
Sep 06, 2022 | 29.39 | 29.60 | 28.94 | 29.11 | 5,680,472 | +0.01(+0.05%) |
Sep 02, 2022 | 29.70 | 29.95 | 29.01 | 29.10 | 4,669,976 | -0.37(-1.26%) |
Sep 01, 2022 | 29.72 | 29.75 | 29.02 | 29.47 | 5,166,564 | -0.44(-1.47%) |
Aug 31, 2022 | 30.34 | 30.38 | 29.75 | 29.91 | 4,007,256 | -0.11(-0.37%) |
Aug 30, 2022 | 30.42 | 30.45 | 29.76 | 30.02 | 2,837,008 | -0.22(-0.72%) |
Aug 29, 2022 | 30.37 | 30.45 | 30.11 | 30.24 | 3,179,616 | -0.35(-1.14%) |
Aug 26, 2022 | 31.49 | 31.62 | 30.56 | 30.59 | 3,316,872 | -0.96(-3.06%) |
Aug 25, 2022 | 31.37 | 31.57 | 31.19 | 31.56 | 2,141,388 | +0.40(+1.28%) |
Aug 24, 2022 | 31.04 | 31.30 | 30.77 | 31.16 | 1,876,512 | +0.09(+0.29%) |
Aug 23, 2022 | 31.08 | 31.36 | 30.96 | 31.07 | 1,991,480 | -0.12(-0.39%) |
Aug 22, 2022 | 31.69 | 31.69 | 31.08 | 31.19 | 3,736,240 | -0.87(-2.71%) |
Aug 19, 2022 | 32.34 | 32.34 | 31.79 | 32.06 | 3,115,604 | -0.54(-1.65%) |
Aug 18, 2022 | 32.51 | 32.73 | 32.39 | 32.60 | 2,047,788 | +0.06(+0.20%) |
Aug 17, 2022 | 32.74 | 32.78 | 32.37 | 32.53 | 2,731,580 | -0.38(-1.14%) |
Aug 16, 2022 | 32.56 | 33.19 | 32.05 | 32.91 | 2,622,836 | +0.05(+0.16%) |
Aug 15, 2022 | 32.50 | 32.92 | 32.44 | 32.85 | 2,545,004 | +0.36(+1.12%) |
Aug 12, 2022 | 32.17 | 32.56 | 32.09 | 32.49 | 3,988,236 | +0.37(+1.14%) |
Aug 11, 2022 | 32.33 | 32.68 | 32.01 | 32.13 | 4,012,164 | -0.06(-0.19%) |
Aug 10, 2022 | 32.25 | 32.40 | 32.02 | 32.19 | 5,777,184 | +0.59(+1.85%) |
Aug 09, 2022 | 32.25 | 32.25 | 31.39 | 31.60 | 4,412,520 | -0.66(-2.03%) |
Aug 08, 2022 | 32.55 | 32.67 | 32.00 | 32.26 | 3,238,116 | -0.05(-0.15%) |
Aug 05, 2022 | 32.17 | 32.56 | 31.91 | 32.30 | 3,894,044 | -0.28(-0.86%) |
Aug 04, 2022 | 32.55 | 32.79 | 32.45 | 32.59 | 4,083,716 | +0.02(+0.08%) |
Aug 03, 2022 | 32.16 | 32.69 | 32.08 | 32.56 | 3,401,616 | +0.54(+1.68%) |
Aug 02, 2022 | 32.07 | 32.43 | 31.93 | 32.02 | 3,555,784 | -0.19(-0.60%) |
Aug 01, 2022 | 31.80 | 32.34 | 31.58 | 32.22 | 4,514,392 | +0.19(+0.59%) |
Jul 29, 2022 | 31.33 | 32.12 | 31.23 | 32.02 | 4,132,680 | +0.58(+1.85%) |
Jul 28, 2022 | 30.85 | 31.49 | 30.71 | 31.44 | 2,762,660 | +0.73(+2.39%) |
Jul 27, 2022 | 30.11 | 30.81 | 30.08 | 30.71 | 5,527,696 | +0.79(+2.66%) |
Jul 26, 2022 | 30.03 | 30.09 | 29.71 | 29.91 | 2,233,324 | -0.30(-0.99%) |
Jul 25, 2022 | 30.54 | 30.54 | 29.96 | 30.21 | 2,321,304 | -0.28(-0.92%) |
Jul 22, 2022 | 30.94 | 31.26 | 30.30 | 30.49 | 3,183,000 | -0.44(-1.41%) |
Jul 21, 2022 | 30.65 | 30.96 | 30.43 | 30.93 | 3,941,448 | +0.37(+1.22%) |
Jul 20, 2022 | 30.43 | 30.73 | 30.21 | 30.56 | 5,150,860 | +0.21(+0.68%) |
Jul 19, 2022 | 29.50 | 30.40 | 29.36 | 30.35 | 6,057,980 | +1.28(+4.39%) |
Jul 18, 2022 | 29.02 | 29.59 | 28.98 | 29.07 | 6,563,788 | +0.08(+0.27%) |
Jul 15, 2022 | 28.44 | 29.13 | 28.44 | 29.00 | 7,174,712 | +0.73(+2.59%) |
Jul 14, 2022 | 27.61 | 28.32 | 27.40 | 28.27 | 4,500,936 | +0.45(+1.63%) |
Jul 13, 2022 | 27.44 | 28.01 | 27.25 | 27.81 | 3,381,580 | -0.15(-0.55%) |
Jul 12, 2022 | 28.31 | 28.71 | 27.84 | 27.96 | 4,207,288 | -0.23(-0.80%) |
Jul 11, 2022 | 28.37 | 28.44 | 28.08 | 28.19 | 3,570,880 | -0.43(-1.51%) |
Jul 08, 2022 | 28.57 | 28.76 | 28.29 | 28.62 | 2,573,420 | -0.16(-0.55%) |
Jul 07, 2022 | 28.22 | 28.84 | 28.22 | 28.78 | 3,717,392 | +0.58(+2.07%) |
Jul 06, 2022 | 28.23 | 28.37 | 27.85 | 28.20 | 3,289,280 | +0.13(+0.45%) |
Jul 05, 2022 | 27.29 | 28.16 | 27.09 | 28.07 | 3,600,128 | +0.53(+1.92%) |
Jul 01, 2022 | 27.14 | 27.64 | 27.07 | 27.54 | 3,340,844 | +0.38(+1.39%) |
Jun 30, 2022 | 27.00 | 27.45 | 26.54 | 27.16 | 3,996,020 | -0.11(-0.39%) |
Jun 29, 2022 | 27.37 | 27.41 | 26.95 | 27.27 | 2,563,292 | +0.06(+0.21%) |
Jun 28, 2022 | 28.12 | 28.34 | 27.16 | 27.21 | 3,454,864 | -0.85(-3.03%) |
Jun 27, 2022 | 28.16 | 28.36 | 27.84 | 28.06 | 2,986,720 | -0.16(-0.56%) |
Jun 24, 2022 | 27.88 | 28.24 | 27.73 | 28.22 | 4,910,344 | +0.68(+2.47%) |
Jun 23, 2022 | 26.87 | 27.64 | 26.68 | 27.54 | 4,720,724 | +0.93(+3.49%) |
Jun 22, 2022 | 26.23 | 26.96 | 26.12 | 26.61 | 4,119,696 | +0.12(+0.46%) |
Jun 21, 2022 | 26.54 | 26.90 | 26.39 | 26.49 | 4,578,328 | +0.25(+0.96%) |
Jun 17, 2022 | 25.75 | 26.65 | 25.66 | 26.24 | 8,808,696 | +0.54(+2.11%) |
Jun 16, 2022 | 26.02 | 26.37 | 25.55 | 25.70 | 5,672,956 | -0.92(-3.45%) |
Jun 15, 2022 | 26.50 | 27.01 | 26.05 | 26.61 | 4,832,440 | +0.71(+2.76%) |
Jun 14, 2022 | 26.37 | 26.51 | 25.89 | 25.90 | 7,734,004 | -0.32(-1.22%) |
Jun 13, 2022 | 26.47 | 26.71 | 26.07 | 26.22 | 5,311,404 | -0.86(-3.17%) |
Jun 10, 2022 | 27.60 | 27.61 | 26.94 | 27.07 | 4,552,156 | -1.02(-3.64%) |
Jun 09, 2022 | 28.62 | 28.91 | 28.10 | 28.10 | 3,504,380 | -0.58(-2.03%) |
Jun 08, 2022 | 28.96 | 29.09 | 28.62 | 28.68 | 3,556,244 | -0.45(-1.53%) |
Jun 07, 2022 | 28.46 | 29.19 | 28.38 | 29.12 | 4,193,512 | +0.39(+1.37%) |
Jun 06, 2022 | 29.16 | 29.34 | 28.69 | 28.73 | 5,953,516 | -0.08(-0.29%) |
Jun 03, 2022 | 28.93 | 28.94 | 28.48 | 28.82 | 4,155,416 | -0.36(-1.22%) |
Jun 02, 2022 | 28.47 | 29.28 | 28.35 | 29.17 | 3,777,808 | +0.94(+3.34%) |