Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 52.12 | 52.38 | 51.94 | 52.21 | 1,945,540 | +0.75(+1.46%) |
Jun 29, 2023 | 51.23 | 51.52 | 51.08 | 51.46 | 2,304,704 | -0.12(-0.24%) |
Jun 28, 2023 | 51.55 | 51.81 | 51.22 | 51.58 | 2,337,727 | +0.46(+0.90%) |
Jun 27, 2023 | 49.74 | 51.21 | 49.74 | 51.12 | 3,199,561 | +1.43(+2.88%) |
Jun 26, 2023 | 49.65 | 50.05 | 49.55 | 49.69 | 2,894,522 | -0.37(-0.75%) |
Jun 23, 2023 | 49.56 | 50.20 | 49.46 | 50.06 | 1,722,345 | -0.02(-0.04%) |
Jun 22, 2023 | 50.06 | 50.26 | 49.74 | 50.08 | 1,051,494 | -0.31(-0.61%) |
Jun 21, 2023 | 49.67 | 50.51 | 49.62 | 50.39 | 1,849,836 | +0.88(+1.78%) |
Jun 20, 2023 | 49.27 | 49.59 | 48.95 | 49.51 | 1,428,800 | -0.27(-0.55%) |
Jun 16, 2023 | 50.43 | 51.02 | 49.71 | 49.78 | 1,863,882 | +0.38(+0.78%) |
Jun 15, 2023 | 48.02 | 49.41 | 47.93 | 49.40 | 2,599,161 | +0.63(+1.29%) |
Jun 14, 2023 | 47.43 | 48.83 | 47.35 | 48.77 | 3,701,777 | +1.88(+4.02%) |
Jun 13, 2023 | 46.12 | 46.92 | 46.03 | 46.89 | 2,196,289 | +0.37(+0.79%) |
Jun 12, 2023 | 45.83 | 46.64 | 45.82 | 46.52 | 1,783,001 | +0.91(+1.99%) |
Jun 09, 2023 | 46.06 | 46.07 | 45.46 | 45.61 | 1,334,855 | -0.79(-1.70%) |
Jun 08, 2023 | 46.07 | 46.52 | 45.98 | 46.40 | 873,192 | +0.89(+1.96%) |
Jun 07, 2023 | 45.07 | 45.73 | 45.02 | 45.51 | 1,046,547 | +0.38(+0.85%) |
Jun 06, 2023 | 44.44 | 45.19 | 44.39 | 45.13 | 1,152,539 | -0.17(-0.37%) |
Jun 05, 2023 | 45.29 | 45.52 | 44.92 | 45.29 | 1,065,738 | -0.67(-1.45%) |
Jun 02, 2023 | 45.49 | 46.03 | 45.49 | 45.96 | 964,568 | +0.72(+1.59%) |
Jun 01, 2023 | 44.49 | 45.38 | 44.47 | 45.24 | 1,154,564 | +0.70(+1.58%) |
May 31, 2023 | 44.90 | 44.96 | 44.16 | 44.54 | 1,124,691 | -0.78(-1.72%) |
May 30, 2023 | 45.63 | 45.76 | 45.06 | 45.31 | 652,040 | -0.41(-0.90%) |
May 26, 2023 | 45.38 | 45.87 | 45.25 | 45.73 | 1,008,568 | +0.38(+0.85%) |
May 25, 2023 | 45.03 | 45.46 | 44.97 | 45.34 | 998,428 | +0.14(+0.31%) |
May 24, 2023 | 45.09 | 45.31 | 44.80 | 45.20 | 1,032,021 | -0.46(-1.01%) |
May 23, 2023 | 46.18 | 46.41 | 45.58 | 45.66 | 816,005 | -1.28(-2.73%) |
May 22, 2023 | 46.69 | 46.99 | 46.62 | 46.94 | 735,481 | -0.11(-0.24%) |
May 19, 2023 | 47.00 | 47.21 | 46.72 | 47.06 | 498,926 | +0.18(+0.38%) |
May 18, 2023 | 46.35 | 46.91 | 46.22 | 46.88 | 493,465 | +0.34(+0.72%) |
May 17, 2023 | 46.23 | 46.57 | 46.03 | 46.54 | 404,091 | +0.52(+1.12%) |
May 16, 2023 | 46.04 | 46.22 | 45.71 | 46.03 | 285,262 | -0.36(-0.77%) |
May 15, 2023 | 46.01 | 46.42 | 45.94 | 46.38 | 441,667 | +0.50(+1.08%) |
May 12, 2023 | 46.18 | 46.40 | 45.67 | 45.89 | 745,537 | -0.69(-1.49%) |
May 11, 2023 | 46.02 | 46.63 | 45.82 | 46.58 | 520,378 | +0.31(+0.67%) |
May 10, 2023 | 46.35 | 46.39 | 45.76 | 46.27 | 375,328 | +0.04(+0.08%) |
May 09, 2023 | 45.75 | 46.33 | 45.73 | 46.23 | 321,515 | +0.07(+0.14%) |
May 08, 2023 | 46.49 | 46.61 | 46.11 | 46.17 | 489,252 | -0.21(-0.44%) |
May 05, 2023 | 45.88 | 46.60 | 45.86 | 46.37 | 922,716 | +0.97(+2.15%) |
May 04, 2023 | 45.44 | 45.79 | 45.36 | 45.40 | 518,458 | +0.74(+1.66%) |
May 03, 2023 | 45.08 | 45.32 | 44.65 | 44.66 | 1,126,344 | -0.29(-0.65%) |
May 02, 2023 | 44.77 | 45.04 | 44.39 | 44.95 | 934,021 | -0.29(-0.64%) |
May 01, 2023 | 45.27 | 45.77 | 45.17 | 45.24 | 393,518 | -0.20(-0.43%) |
Apr 28, 2023 | 44.82 | 45.57 | 44.80 | 45.44 | 864,139 | -0.09(-0.21%) |
Apr 27, 2023 | 44.99 | 45.61 | 44.77 | 45.53 | 739,374 | +0.31(+0.68%) |
Apr 26, 2023 | 45.36 | 45.49 | 45.06 | 45.22 | 428,892 | -1.20(-2.58%) |
Apr 25, 2023 | 46.65 | 46.87 | 46.34 | 46.42 | 536,664 | -0.25(-0.54%) |
Apr 24, 2023 | 46.86 | 47.03 | 46.50 | 46.67 | 512,758 | +0.37(+0.79%) |
Apr 21, 2023 | 46.50 | 46.59 | 46.16 | 46.31 | 465,334 | -0.42(-0.90%) |
Apr 20, 2023 | 46.09 | 46.86 | 46.09 | 46.73 | 304,415 | -0.10(-0.22%) |
Apr 19, 2023 | 46.57 | 46.88 | 46.57 | 46.83 | 323,917 | +0.03(+0.06%) |
Apr 18, 2023 | 46.65 | 46.83 | 46.51 | 46.80 | 473,675 | +0.33(+0.71%) |
Apr 17, 2023 | 46.11 | 46.48 | 46.11 | 46.48 | 297,786 | +0.35(+0.75%) |
Apr 14, 2023 | 46.19 | 46.47 | 45.97 | 46.13 | 403,299 | -0.05(-0.10%) |
Apr 13, 2023 | 45.64 | 46.35 | 45.43 | 46.18 | 500,108 | +0.68(+1.50%) |
Apr 12, 2023 | 45.21 | 45.90 | 45.14 | 45.49 | 624,012 | +0.77(+1.72%) |
Apr 11, 2023 | 44.37 | 44.97 | 44.37 | 44.72 | 949,829 | -0.29(-0.65%) |
Apr 10, 2023 | 44.35 | 45.01 | 44.35 | 45.01 | 339,102 | +0.26(+0.59%) |
Apr 06, 2023 | 43.92 | 44.75 | 43.88 | 44.75 | 657,148 | +0.63(+1.42%) |
Apr 05, 2023 | 45.30 | 45.34 | 43.96 | 44.12 | 1,259,058 | -2.94(-6.25%) |
Apr 04, 2023 | 47.67 | 47.80 | 46.90 | 47.07 | 644,848 | -0.63(-1.32%) |
Apr 03, 2023 | 47.16 | 47.71 | 47.06 | 47.69 | 610,721 | +0.04(+0.08%) |
Mar 31, 2023 | 47.62 | 47.79 | 47.35 | 47.66 | 494,502 | +0.74(+1.58%) |
Mar 30, 2023 | 47.11 | 47.32 | 46.78 | 46.92 | 1,074,373 | +0.46(+0.99%) |
Mar 29, 2023 | 46.23 | 46.49 | 45.94 | 46.46 | 547,225 | +0.37(+0.81%) |
Mar 28, 2023 | 45.29 | 46.09 | 45.16 | 46.08 | 817,764 | +0.82(+1.80%) |
Mar 27, 2023 | 45.43 | 45.59 | 45.12 | 45.27 | 498,074 | +0.21(+0.46%) |
Mar 24, 2023 | 45.08 | 45.16 | 44.26 | 45.06 | 1,939,871 | -1.22(-2.63%) |
Mar 23, 2023 | 46.89 | 47.22 | 45.86 | 46.28 | 874,336 | -0.81(-1.71%) |
Mar 22, 2023 | 47.35 | 48.03 | 47.07 | 47.08 | 475,777 | -0.18(-0.38%) |
Mar 21, 2023 | 47.22 | 47.41 | 47.08 | 47.26 | 959,477 | +1.06(+2.29%) |
Mar 20, 2023 | 46.12 | 46.53 | 46.09 | 46.20 | 1,108,630 | +1.12(+2.49%) |
Mar 17, 2023 | 44.71 | 45.22 | 44.49 | 45.08 | 1,028,942 | -0.70(-1.53%) |
Mar 16, 2023 | 44.53 | 45.84 | 44.38 | 45.78 | 805,036 | +1.61(+3.65%) |
Mar 15, 2023 | 44.01 | 44.38 | 43.49 | 44.17 | 720,149 | -1.91(-4.14%) |
Mar 14, 2023 | 45.98 | 46.32 | 45.52 | 46.08 | 752,166 | +1.25(+2.78%) |
Mar 13, 2023 | 44.94 | 45.44 | 44.67 | 44.83 | 911,493 | -1.16(-2.53%) |
Mar 10, 2023 | 47.09 | 47.09 | 45.76 | 45.99 | 521,713 | -0.63(-1.36%) |
Mar 09, 2023 | 47.02 | 47.34 | 46.60 | 46.63 | 425,711 | -0.85(-1.80%) |
Mar 08, 2023 | 47.17 | 47.52 | 47.12 | 47.48 | 457,567 | +0.36(+0.76%) |
Mar 07, 2023 | 47.82 | 47.86 | 47.07 | 47.12 | 712,556 | -0.26(-0.54%) |
Mar 06, 2023 | 47.45 | 47.75 | 47.34 | 47.38 | 766,780 | +0.02(+0.04%) |
Mar 03, 2023 | 46.91 | 47.45 | 46.43 | 47.36 | 988,364 | -0.15(-0.31%) |
Mar 02, 2023 | 46.63 | 47.70 | 46.40 | 47.51 | 1,535,561 | +4.00(+9.19%) |
Mar 01, 2023 | 43.91 | 44.01 | 43.36 | 43.51 | 646,587 | +0.14(+0.32%) |
Feb 28, 2023 | 43.66 | 43.84 | 43.37 | 43.37 | 525,200 | +0.23(+0.53%) |
Feb 27, 2023 | 43.15 | 43.44 | 43.00 | 43.14 | 820,926 | +0.69(+1.62%) |
Feb 24, 2023 | 42.32 | 42.55 | 42.23 | 42.46 | 1,653,747 | -0.57(-1.32%) |
Feb 23, 2023 | 42.89 | 43.08 | 42.41 | 43.02 | 1,620,881 | +0.54(+1.27%) |
Feb 22, 2023 | 42.76 | 42.88 | 42.28 | 42.48 | 2,951,866 | -0.47(-1.09%) |
Feb 21, 2023 | 43.60 | 43.68 | 42.81 | 42.95 | 1,000,963 | -0.36(-0.83%) |
Feb 17, 2023 | 43.10 | 43.42 | 42.94 | 43.31 | 1,115,990 | -0.09(-0.21%) |
Feb 16, 2023 | 43.21 | 43.77 | 43.02 | 43.40 | 473,829 | -0.77(-1.74%) |
Feb 15, 2023 | 43.34 | 44.29 | 43.31 | 44.17 | 2,090,100 | +0.88(+2.03%) |
Feb 14, 2023 | 43.10 | 43.60 | 42.99 | 43.29 | 728,336 | -0.02(-0.04%) |
Feb 13, 2023 | 42.67 | 43.32 | 42.66 | 43.31 | 459,827 | +0.89(+2.10%) |
Feb 10, 2023 | 42.11 | 42.45 | 41.98 | 42.42 | 776,641 | -0.51(-1.20%) |
Feb 09, 2023 | 43.35 | 43.45 | 42.83 | 42.93 | 729,781 | -0.10(-0.23%) |
Feb 08, 2023 | 43.13 | 43.26 | 42.63 | 43.03 | 561,733 | -0.31(-0.72%) |
Feb 07, 2023 | 42.69 | 43.42 | 42.62 | 43.35 | 472,928 | +0.67(+1.57%) |
Feb 06, 2023 | 43.02 | 43.08 | 42.53 | 42.68 | 279,033 | -0.78(-1.79%) |
Feb 03, 2023 | 43.20 | 43.72 | 43.20 | 43.46 | 556,796 | -1.13(-2.53%) |
Feb 02, 2023 | 44.32 | 44.78 | 43.99 | 44.58 | 597,737 | +0.53(+1.21%) |
Feb 01, 2023 | 43.42 | 44.30 | 43.17 | 44.05 | 1,057,152 | +0.89(+2.06%) |
Jan 31, 2023 | 42.43 | 43.19 | 42.13 | 43.16 | 1,895,202 | +0.76(+1.79%) |
Jan 30, 2023 | 42.39 | 42.74 | 42.38 | 42.40 | 961,541 | -0.20(-0.47%) |
Jan 27, 2023 | 41.98 | 42.75 | 41.98 | 42.60 | 663,248 | +0.18(+0.43%) |
Jan 26, 2023 | 42.19 | 42.43 | 41.81 | 42.42 | 423,561 | +0.51(+1.23%) |
Jan 25, 2023 | 41.57 | 42.05 | 41.47 | 41.91 | 319,526 | +0.56(+1.35%) |
Jan 24, 2023 | 41.31 | 41.44 | 41.09 | 41.35 | 284,206 | -0.16(-0.40%) |
Jan 23, 2023 | 41.04 | 41.66 | 40.98 | 41.51 | 326,814 | +0.25(+0.60%) |
Jan 20, 2023 | 40.82 | 41.27 | 40.71 | 41.26 | 301,357 | +0.52(+1.28%) |
Jan 19, 2023 | 40.87 | 41.04 | 40.65 | 40.74 | 599,721 | -0.26(-0.63%) |
Jan 18, 2023 | 41.60 | 41.73 | 40.98 | 41.00 | 420,992 | -0.56(-1.35%) |
Jan 17, 2023 | 41.48 | 41.71 | 41.26 | 41.56 | 371,613 | -0.28(-0.68%) |
Jan 13, 2023 | 41.00 | 41.87 | 41.00 | 41.84 | 677,635 | +0.87(+2.13%) |
Jan 12, 2023 | 41.16 | 41.26 | 40.71 | 40.97 | 847,740 | +0.16(+0.38%) |
Jan 11, 2023 | 40.34 | 40.81 | 40.31 | 40.81 | 373,424 | +0.84(+2.11%) |
Jan 10, 2023 | 39.84 | 39.98 | 39.67 | 39.97 | 540,704 | -0.08(-0.21%) |
Jan 09, 2023 | 40.66 | 40.83 | 39.96 | 40.05 | 614,722 | +0.06(+0.16%) |
Jan 06, 2023 | 38.75 | 40.03 | 38.61 | 39.99 | 503,322 | +1.31(+3.39%) |
Jan 05, 2023 | 38.88 | 39.00 | 38.60 | 38.68 | 469,339 | -0.74(-1.88%) |
Jan 04, 2023 | 38.99 | 39.44 | 38.89 | 39.42 | 1,289,908 | +1.81(+4.80%) |
Jan 03, 2023 | 37.91 | 38.16 | 37.37 | 37.62 | 569,141 | +1.14(+3.12%) |
Dec 30, 2022 | 36.30 | 36.53 | 36.18 | 36.48 | 226,779 | -0.12(-0.33%) |
Dec 29, 2022 | 36.59 | 36.85 | 36.57 | 36.60 | 302,510 | +0.49(+1.37%) |
Dec 28, 2022 | 36.70 | 36.83 | 36.08 | 36.10 | 275,026 | -0.55(-1.50%) |
Dec 27, 2022 | 36.50 | 36.77 | 36.29 | 36.65 | 126,693 | +0.09(+0.25%) |
Dec 23, 2022 | 36.32 | 36.56 | 36.08 | 36.56 | 147,702 | +0.32(+0.89%) |
Dec 22, 2022 | 36.39 | 36.45 | 35.79 | 36.24 | 357,362 | -0.34(-0.93%) |
Dec 21, 2022 | 36.44 | 36.80 | 36.44 | 36.58 | 368,994 | +0.49(+1.35%) |
Dec 20, 2022 | 36.14 | 36.39 | 36.04 | 36.09 | 527,627 | +0.18(+0.51%) |
Dec 19, 2022 | 36.23 | 36.47 | 35.74 | 35.91 | 812,170 | +0.14(+0.38%) |
Dec 16, 2022 | 35.62 | 35.81 | 35.25 | 35.77 | 712,431 | -0.14(-0.38%) |
Dec 15, 2022 | 36.78 | 36.81 | 35.81 | 35.91 | 417,611 | -1.36(-3.64%) |
Dec 14, 2022 | 37.46 | 37.61 | 36.89 | 37.27 | 311,293 | -0.02(-0.05%) |
Dec 13, 2022 | 37.63 | 37.78 | 36.86 | 37.29 | 474,762 | +0.66(+1.80%) |
Dec 12, 2022 | 36.52 | 36.64 | 36.25 | 36.63 | 307,339 | +0.08(+0.23%) |
Dec 09, 2022 | 36.52 | 36.85 | 36.43 | 36.54 | 308,755 | +0.34(+0.94%) |
Dec 08, 2022 | 35.96 | 36.24 | 35.85 | 36.20 | 345,038 | -0.05(-0.13%) |
Dec 07, 2022 | 36.35 | 36.54 | 36.10 | 36.25 | 506,733 | -0.08(-0.23%) |
Dec 06, 2022 | 36.54 | 36.63 | 36.08 | 36.33 | 365,647 | -0.21(-0.58%) |
Dec 05, 2022 | 36.96 | 37.09 | 36.40 | 36.54 | 457,167 | -0.69(-1.85%) |
Dec 02, 2022 | 37.07 | 37.33 | 36.87 | 37.23 | 385,659 | +0.15(+0.40%) |
Dec 01, 2022 | 37.20 | 37.36 | 36.90 | 37.08 | 344,404 | +0.09(+0.25%) |
Nov 30, 2022 | 36.92 | 37.03 | 36.00 | 36.99 | 871,885 | +0.29(+0.80%) |
Nov 29, 2022 | 36.52 | 36.80 | 36.47 | 36.70 | 423,283 | +0.44(+1.21%) |
Nov 28, 2022 | 36.96 | 37.09 | 36.21 | 36.26 | 325,900 | -0.99(-2.66%) |
Nov 25, 2022 | 37.11 | 37.27 | 37.02 | 37.25 | 198,426 | +0.32(+0.87%) |
Nov 23, 2022 | 36.42 | 36.95 | 36.42 | 36.93 | 467,944 | +0.57(+1.56%) |
Nov 22, 2022 | 35.85 | 36.36 | 35.85 | 36.36 | 795,459 | +0.07(+0.20%) |
Nov 21, 2022 | 36.06 | 36.51 | 36.06 | 36.29 | 696,136 | -0.07(-0.20%) |
Nov 18, 2022 | 36.41 | 36.44 | 36.11 | 36.36 | 361,429 | +0.58(+1.61%) |
Nov 17, 2022 | 35.11 | 35.81 | 35.09 | 35.78 | 490,489 | -0.16(-0.43%) |
Nov 16, 2022 | 36.42 | 36.48 | 35.83 | 35.94 | 621,345 | -0.48(-1.31%) |
Nov 15, 2022 | 37.24 | 37.27 | 36.17 | 36.41 | 856,281 | +0.37(+1.02%) |
Nov 14, 2022 | 36.52 | 36.65 | 36.04 | 36.05 | 908,723 | -0.92(-2.48%) |
Nov 11, 2022 | 36.52 | 37.07 | 36.31 | 36.96 | 1,326,104 | +1.10(+3.07%) |
Nov 10, 2022 | 34.73 | 35.89 | 34.68 | 35.86 | 961,056 | +2.73(+8.25%) |
Nov 09, 2022 | 33.39 | 33.78 | 33.13 | 33.13 | 453,945 | -0.69(-2.03%) |
Nov 08, 2022 | 33.94 | 34.14 | 33.49 | 33.82 | 612,177 | -0.27(-0.81%) |
Nov 07, 2022 | 34.19 | 34.29 | 33.89 | 34.09 | 539,714 | +0.05(+0.16%) |
Nov 04, 2022 | 33.43 | 34.07 | 33.22 | 34.04 | 659,245 | +1.60(+4.92%) |
Nov 03, 2022 | 31.60 | 32.60 | 31.60 | 32.44 | 810,396 | +0.59(+1.84%) |
Nov 02, 2022 | 32.68 | 31.86 | 31.86 | 841,818 | -1.37(-4.11%) | |
Nov 01, 2022 | 33.50 | 33.57 | 32.99 | 33.22 | 497,186 | +0.03(+0.08%) |
Oct 31, 2022 | 33.15 | 33.42 | 33.03 | 33.20 | 525,916 | -0.37(-1.09%) |
Oct 28, 2022 | 32.97 | 33.58 | 32.88 | 33.56 | 682,025 | +1.27(+3.92%) |
Oct 27, 2022 | 32.46 | 32.81 | 32.19 | 32.30 | 647,222 | -0.17(-0.51%) |
Oct 26, 2022 | 32.54 | 32.82 | 32.34 | 32.46 | 573,376 | -0.10(-0.31%) |
Oct 25, 2022 | 31.84 | 32.60 | 31.82 | 32.56 | 616,500 | +0.87(+2.75%) |
Oct 24, 2022 | 31.58 | 31.94 | 31.40 | 31.69 | 722,095 | +0.56(+1.80%) |
Oct 21, 2022 | 30.45 | 31.31 | 30.30 | 31.13 | 822,212 | +0.51(+1.68%) |
Oct 20, 2022 | 31.11 | 31.55 | 30.58 | 30.62 | 1,030,039 | -0.12(-0.39%) |
Oct 19, 2022 | 31.01 | 31.18 | 30.50 | 30.74 | 537,421 | -0.40(-1.30%) |
Oct 18, 2022 | 31.45 | 31.54 | 30.91 | 31.14 | 625,370 | +0.61(+1.98%) |
Oct 17, 2022 | 30.35 | 30.77 | 30.35 | 30.54 | 709,404 | +1.33(+4.55%) |
Oct 14, 2022 | 30.28 | 30.38 | 29.14 | 29.21 | 791,126 | -1.06(-3.51%) |
Oct 13, 2022 | 28.98 | 30.51 | 28.70 | 30.27 | 756,246 | +0.94(+3.22%) |
Oct 12, 2022 | 29.57 | 29.57 | 29.24 | 29.33 | 614,239 | -0.29(-0.99%) |
Oct 11, 2022 | 29.85 | 30.16 | 29.49 | 29.62 | 642,928 | -0.42(-1.40%) |
Oct 10, 2022 | 30.22 | 30.28 | 29.73 | 30.04 | 631,120 | +0.36(+1.20%) |
Oct 07, 2022 | 30.08 | 30.12 | 29.46 | 29.69 | 644,435 | -0.95(-3.11%) |
Oct 06, 2022 | 30.89 | 31.11 | 30.57 | 30.64 | 885,260 | -0.96(-3.05%) |
Oct 05, 2022 | 31.59 | 31.84 | 31.17 | 31.60 | 438,213 | -0.60(-1.85%) |
Oct 04, 2022 | 31.69 | 32.32 | 31.66 | 32.20 | 800,670 | +1.98(+6.55%) |
Oct 03, 2022 | 30.05 | 30.46 | 29.97 | 30.22 | 538,321 | +0.67(+2.27%) |
Sep 30, 2022 | 29.64 | 30.11 | 29.46 | 29.55 | 598,836 | +0.06(+0.22%) |
Sep 29, 2022 | 28.95 | 29.50 | 28.62 | 29.48 | 985,199 | -0.40(-1.35%) |
Sep 28, 2022 | 29.05 | 29.96 | 28.99 | 29.89 | 647,781 | +0.97(+3.36%) |
Sep 27, 2022 | 29.46 | 29.58 | 28.67 | 28.92 | 708,406 | -0.31(-1.07%) |
Sep 26, 2022 | 29.47 | 29.87 | 29.04 | 29.23 | 717,965 | -0.30(-1.02%) |
Sep 23, 2022 | 29.88 | 29.92 | 29.12 | 29.53 | 868,513 | -1.27(-4.11%) |
Sep 22, 2022 | 31.40 | 31.45 | 30.76 | 30.79 | 490,605 | -0.43(-1.38%) |
Sep 21, 2022 | 31.69 | 32.05 | 31.22 | 31.23 | 620,514 | -0.44(-1.39%) |
Sep 20, 2022 | 31.80 | 31.89 | 31.44 | 31.67 | 1,127,626 | -1.41(-4.27%) |
Sep 19, 2022 | 32.32 | 33.10 | 32.29 | 33.08 | 436,195 | +0.56(+1.72%) |
Sep 16, 2022 | 32.63 | 32.84 | 32.31 | 32.52 | 657,169 | +0.16(+0.48%) |
Sep 15, 2022 | 32.50 | 33.00 | 32.32 | 32.36 | 904,587 | -0.18(-0.56%) |
Sep 14, 2022 | 32.95 | 32.99 | 32.25 | 32.55 | 595,092 | -0.80(-2.39%) |
Sep 13, 2022 | 34.03 | 34.28 | 33.31 | 33.34 | 636,540 | -1.67(-4.77%) |
Sep 12, 2022 | 35.25 | 35.30 | 34.88 | 35.01 | 448,794 | +0.81(+2.36%) |
Sep 09, 2022 | 33.90 | 34.25 | 33.86 | 34.20 | 878,965 | +0.78(+2.33%) |
Sep 08, 2022 | 32.80 | 33.50 | 32.67 | 33.43 | 668,488 | +0.01(+0.03%) |
Sep 07, 2022 | 32.61 | 33.44 | 32.61 | 33.42 | 460,079 | +0.77(+2.34%) |
Sep 06, 2022 | 32.85 | 32.93 | 32.49 | 32.65 | 548,704 | -0.59(-1.78%) |
Sep 02, 2022 | 33.88 | 34.16 | 33.14 | 33.24 | 687,391 | +0.35(+1.05%) |
Sep 01, 2022 | 32.80 | 32.98 | 32.55 | 32.90 | 674,581 | -0.79(-2.35%) |
Aug 31, 2022 | 33.76 | 34.09 | 33.69 | 33.69 | 832,630 | -0.37(-1.10%) |
Aug 30, 2022 | 34.57 | 34.70 | 33.94 | 34.06 | 492,226 | -0.47(-1.37%) |
Aug 29, 2022 | 34.34 | 34.86 | 34.26 | 34.54 | 411,693 | +0.26(+0.77%) |
Aug 26, 2022 | 35.56 | 35.62 | 34.27 | 34.27 | 524,003 | -1.05(-2.97%) |
Aug 25, 2022 | 34.97 | 35.34 | 34.88 | 35.32 | 468,060 | +1.26(+3.69%) |
Aug 24, 2022 | 33.82 | 34.08 | 33.43 | 34.06 | 673,415 | -0.56(-1.60%) |
Aug 23, 2022 | 34.62 | 34.95 | 34.53 | 34.62 | 384,259 | +0.29(+0.85%) |
Aug 22, 2022 | 34.70 | 34.72 | 34.33 | 34.33 | 560,518 | -1.13(-3.19%) |
Aug 19, 2022 | 35.72 | 35.74 | 35.23 | 35.46 | 742,742 | -0.58(-1.62%) |
Aug 18, 2022 | 36.04 | 36.19 | 35.78 | 36.04 | 374,939 | +0.17(+0.48%) |
Aug 17, 2022 | 35.89 | 36.06 | 35.66 | 35.87 | 273,048 | -0.70(-1.92%) |
Aug 16, 2022 | 36.19 | 36.69 | 36.11 | 36.57 | 338,759 | +0.45(+1.24%) |
Aug 15, 2022 | 36.07 | 36.26 | 35.98 | 36.12 | 294,005 | -0.07(-0.20%) |
Aug 12, 2022 | 35.91 | 36.25 | 35.80 | 36.19 | 344,238 | +0.34(+0.94%) |
Aug 11, 2022 | 36.09 | 36.17 | 35.81 | 35.86 | 542,076 | -0.01(-0.03%) |
Aug 10, 2022 | 35.96 | 36.41 | 35.84 | 35.87 | 700,936 | +0.77(+2.21%) |
Aug 09, 2022 | 35.36 | 35.47 | 35.01 | 35.09 | 490,140 | -0.32(-0.90%) |
Aug 08, 2022 | 35.65 | 35.90 | 35.36 | 35.41 | 451,299 | +0.01(+0.03%) |
Aug 05, 2022 | 35.12 | 35.45 | 34.98 | 35.40 | 421,965 | -0.07(-0.21%) |
Aug 04, 2022 | 35.05 | 35.70 | 35.00 | 35.48 | 466,222 | +0.77(+2.20%) |
Aug 03, 2022 | 34.54 | 34.94 | 34.33 | 34.71 | 483,642 | +0.71(+2.09%) |
Aug 02, 2022 | 34.56 | 34.64 | 33.99 | 34.00 | 470,502 | -0.86(-2.46%) |
Aug 01, 2022 | 34.91 | 35.27 | 34.81 | 34.86 | 504,498 | -0.29(-0.83%) |
Jul 29, 2022 | 34.61 | 35.28 | 34.56 | 35.15 | 442,996 | +0.60(+1.74%) |
Jul 28, 2022 | 34.05 | 34.60 | 33.91 | 34.55 | 471,415 | +0.70(+2.07%) |
Jul 27, 2022 | 33.23 | 33.96 | 33.16 | 33.84 | 581,485 | +1.39(+4.29%) |
Jul 26, 2022 | 32.40 | 32.68 | 32.34 | 32.45 | 651,470 | -0.66(-1.98%) |
Jul 25, 2022 | 33.23 | 33.33 | 32.87 | 33.11 | 486,954 | +0.32(+0.97%) |
Jul 22, 2022 | 32.99 | 33.13 | 32.60 | 32.79 | 413,479 | -0.16(-0.50%) |
Jul 21, 2022 | 32.51 | 32.99 | 32.41 | 32.95 | 623,201 | +0.42(+1.29%) |
Jul 20, 2022 | 32.68 | 32.84 | 32.43 | 32.53 | 1,348,143 | -0.77(-2.30%) |
Jul 19, 2022 | 32.49 | 33.48 | 32.43 | 33.30 | 1,632,516 | +1.45(+4.55%) |
Jul 18, 2022 | 32.11 | 32.38 | 31.75 | 31.85 | 514,334 | +0.11(+0.34%) |
Jul 15, 2022 | 31.53 | 31.74 | 31.19 | 31.74 | 382,679 | +0.50(+1.60%) |
Jul 14, 2022 | 30.75 | 31.31 | 30.45 | 31.24 | 496,077 | -0.15(-0.46%) |
Jul 13, 2022 | 31.15 | 31.63 | 30.88 | 31.39 | 623,701 | -0.27(-0.86%) |
Jul 12, 2022 | 31.25 | 32.00 | 31.25 | 31.66 | 710,638 | +0.16(+0.52%) |
Jul 11, 2022 | 31.41 | 31.69 | 31.22 | 31.49 | 545,218 | -0.30(-0.95%) |
Jul 08, 2022 | 32.07 | 32.26 | 31.68 | 31.80 | 885,616 | +0.40(+1.28%) |
Jul 07, 2022 | 31.18 | 31.48 | 31.13 | 31.39 | 713,833 | +0.38(+1.23%) |
Jul 06, 2022 | 30.88 | 31.07 | 30.60 | 31.01 | 1,191,282 | +0.20(+0.65%) |
Jul 05, 2022 | 30.44 | 30.86 | 30.17 | 30.81 | 1,217,758 | -1.06(-3.32%) |