Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 34.83 | 34.86 | 34.25 | 34.68 | 1,354,328 | +0.14(+0.39%) |
Jun 29, 2023 | 33.72 | 34.57 | 33.60 | 34.54 | 1,108,037 | +0.66(+1.95%) |
Jun 28, 2023 | 34.03 | 34.09 | 33.72 | 33.89 | 1,563,185 | -0.18(-0.54%) |
Jun 27, 2023 | 33.84 | 34.28 | 33.72 | 34.07 | 1,257,236 | +0.38(+1.11%) |
Jun 26, 2023 | 33.13 | 33.73 | 33.09 | 33.69 | 1,208,256 | +0.67(+2.04%) |
Jun 23, 2023 | 33.32 | 33.59 | 32.68 | 33.02 | 25,504,364 | -0.38(-1.13%) |
Jun 22, 2023 | 34.37 | 34.39 | 33.30 | 33.39 | 2,320,714 | -0.90(-2.61%) |
Jun 21, 2023 | 34.37 | 34.45 | 34.13 | 34.29 | 1,741,792 | -0.19(-0.56%) |
Jun 20, 2023 | 35.06 | 35.06 | 34.43 | 34.48 | 1,467,736 | -0.76(-2.16%) |
Jun 16, 2023 | 35.69 | 35.72 | 34.98 | 35.24 | 2,955,181 | -0.13(-0.38%) |
Jun 15, 2023 | 35.18 | 35.41 | 35.06 | 35.38 | 1,544,070 | +0.08(+0.22%) |
Jun 14, 2023 | 35.26 | 35.67 | 35.09 | 35.30 | 1,779,797 | +0.15(+0.44%) |
Jun 13, 2023 | 34.40 | 35.21 | 34.22 | 35.15 | 1,963,089 | +0.51(+1.47%) |
Jun 12, 2023 | 34.69 | 34.77 | 34.30 | 34.64 | 1,343,577 | -0.10(-0.28%) |
Jun 09, 2023 | 34.95 | 35.01 | 34.56 | 34.73 | 1,221,548 | -0.23(-0.66%) |
Jun 08, 2023 | 35.01 | 35.06 | 34.51 | 34.96 | 1,301,324 | -0.11(-0.30%) |
Jun 07, 2023 | 34.82 | 35.27 | 34.79 | 35.07 | 2,308,980 | +0.33(+0.94%) |
Jun 06, 2023 | 34.19 | 34.92 | 34.15 | 34.74 | 1,495,045 | +0.69(+2.04%) |
Jun 05, 2023 | 34.49 | 34.61 | 34.02 | 34.05 | 1,725,382 | -0.55(-1.59%) |
Jun 02, 2023 | 33.78 | 34.76 | 33.78 | 34.60 | 1,860,434 | +1.10(+3.28%) |
Jun 01, 2023 | 33.46 | 33.77 | 32.99 | 33.50 | 1,293,311 | -0.02(-0.06%) |
May 31, 2023 | 33.15 | 33.63 | 33.12 | 33.52 | 1,866,944 | +0.37(+1.10%) |
May 30, 2023 | 33.08 | 33.40 | 33.03 | 33.15 | 1,156,693 | +0.26(+0.80%) |
May 26, 2023 | 32.47 | 32.92 | 32.36 | 32.89 | 1,075,678 | +0.41(+1.27%) |
May 25, 2023 | 32.49 | 32.65 | 32.07 | 32.48 | 786,596 | +0.12(+0.39%) |
May 24, 2023 | 32.63 | 32.74 | 32.26 | 32.35 | 968,275 | -0.37(-1.14%) |
May 23, 2023 | 33.02 | 33.37 | 32.72 | 32.73 | 1,314,774 | -0.46(-1.39%) |
May 22, 2023 | 33.18 | 33.41 | 32.82 | 33.19 | 1,161,855 | +0.15(+0.46%) |
May 19, 2023 | 33.33 | 33.40 | 32.79 | 33.03 | 794,328 | -0.01(-0.03%) |
May 18, 2023 | 32.89 | 33.26 | 32.78 | 33.04 | 1,055,024 | +0.09(+0.26%) |
May 17, 2023 | 33.02 | 33.11 | 32.69 | 32.96 | 1,268,648 | +0.11(+0.32%) |
May 16, 2023 | 33.38 | 33.44 | 32.85 | 32.85 | 1,491,022 | -0.55(-1.64%) |
May 15, 2023 | 33.33 | 33.58 | 33.20 | 33.40 | 1,323,407 | +0.08(+0.23%) |
May 12, 2023 | 33.26 | 33.49 | 33.12 | 33.32 | 1,441,283 | +0.04(+0.12%) |
May 11, 2023 | 33.80 | 33.80 | 33.13 | 33.28 | 1,790,990 | -0.77(-2.25%) |
May 10, 2023 | 33.86 | 34.15 | 33.59 | 34.05 | 1,352,606 | +0.54(+1.60%) |
May 09, 2023 | 33.71 | 33.91 | 33.36 | 33.51 | 1,596,656 | -0.36(-1.08%) |
May 08, 2023 | 33.55 | 34.07 | 33.50 | 33.88 | 1,651,979 | +0.14(+0.43%) |
May 05, 2023 | 33.31 | 34.09 | 33.31 | 33.74 | 2,322,938 | +0.49(+1.47%) |
May 04, 2023 | 33.39 | 33.81 | 33.20 | 33.25 | 3,441,649 | -0.35(-1.03%) |
May 03, 2023 | 33.34 | 34.23 | 33.10 | 33.59 | 38,748,392 | +0.42(+1.27%) |
May 02, 2023 | 33.99 | 34.45 | 33.14 | 33.17 | 9,365,666 | +0.87(+2.70%) |
May 01, 2023 | 32.49 | 32.58 | 31.93 | 32.30 | 1,102,726 | -0.21(-0.65%) |
Apr 28, 2023 | 32.63 | 33.05 | 32.43 | 32.51 | 1,970,143 | -0.07(-0.21%) |
Apr 27, 2023 | 32.06 | 32.89 | 32.03 | 32.57 | 1,886,523 | +0.85(+2.67%) |
Apr 26, 2023 | 31.94 | 32.15 | 31.55 | 31.73 | 1,053,812 | -0.40(-1.25%) |
Apr 25, 2023 | 32.24 | 32.42 | 31.96 | 32.13 | 1,012,292 | -0.30(-0.91%) |
Apr 24, 2023 | 32.74 | 32.86 | 32.07 | 32.42 | 1,167,043 | -0.18(-0.56%) |
Apr 21, 2023 | 32.41 | 32.96 | 32.09 | 32.61 | 1,230,138 | +0.33(+1.04%) |
Apr 20, 2023 | 32.03 | 32.35 | 31.95 | 32.27 | 945,315 | +0.15(+0.48%) |
Apr 19, 2023 | 31.69 | 32.20 | 31.48 | 32.12 | 1,008,230 | +0.36(+1.14%) |
Apr 18, 2023 | 31.71 | 31.99 | 31.56 | 31.76 | 1,223,818 | +0.05(+0.15%) |
Apr 17, 2023 | 31.00 | 31.72 | 31.00 | 31.71 | 1,451,440 | +0.77(+2.47%) |
Apr 14, 2023 | 31.35 | 31.65 | 30.74 | 30.94 | 1,184,405 | -0.33(-1.07%) |
Apr 13, 2023 | 31.09 | 31.39 | 30.76 | 31.28 | 1,287,400 | +0.24(+0.77%) |
Apr 12, 2023 | 31.38 | 31.55 | 30.94 | 31.04 | 1,078,420 | -0.06(-0.18%) |
Apr 11, 2023 | 31.53 | 31.53 | 31.08 | 31.10 | 1,561,863 | -0.35(-1.12%) |
Apr 10, 2023 | 31.52 | 31.55 | 30.99 | 31.45 | 1,060,186 | -0.22(-0.69%) |
Apr 06, 2023 | 31.86 | 31.90 | 31.52 | 31.67 | 820,246 | -0.06(-0.18%) |
Apr 05, 2023 | 31.64 | 31.92 | 31.61 | 31.73 | 956,008 | -0.14(-0.45%) |
Apr 04, 2023 | 32.03 | 32.05 | 31.46 | 31.87 | 1,135,966 | -0.10(-0.30%) |
Apr 03, 2023 | 32.15 | 32.54 | 31.76 | 31.97 | 1,294,852 | -0.37(-1.15%) |
Mar 31, 2023 | 31.96 | 32.41 | 31.88 | 32.34 | 1,785,983 | +0.55(+1.74%) |
Mar 30, 2023 | 32.08 | 32.26 | 31.56 | 31.78 | 1,404,269 | +0.01(+0.04%) |
Mar 29, 2023 | 31.71 | 31.96 | 31.58 | 31.77 | 1,119,512 | +0.32(+1.03%) |
Mar 28, 2023 | 31.18 | 31.50 | 31.08 | 31.45 | 1,066,060 | +0.04(+0.12%) |
Mar 27, 2023 | 31.43 | 31.67 | 31.32 | 31.41 | 990,218 | +0.25(+0.79%) |
Mar 24, 2023 | 30.21 | 31.19 | 30.20 | 31.16 | 1,216,768 | +0.81(+2.67%) |
Mar 23, 2023 | 30.45 | 30.75 | 30.14 | 30.35 | 1,160,538 | +0.09(+0.28%) |
Mar 22, 2023 | 30.92 | 31.21 | 30.25 | 30.27 | 1,976,149 | -0.85(-2.73%) |
Mar 21, 2023 | 31.30 | 31.47 | 30.72 | 31.11 | 1,964,147 | -0.01(-0.03%) |
Mar 20, 2023 | 30.59 | 31.22 | 30.45 | 31.12 | 1,141,844 | +0.72(+2.38%) |
Mar 17, 2023 | 30.80 | 30.80 | 30.27 | 30.40 | 1,900,363 | -0.60(-1.94%) |
Mar 16, 2023 | 30.50 | 31.41 | 30.40 | 31.00 | 1,221,135 | +0.10(+0.31%) |
Mar 15, 2023 | 30.40 | 31.16 | 30.31 | 30.91 | 1,529,135 | +0.09(+0.28%) |
Mar 14, 2023 | 31.03 | 31.15 | 30.48 | 30.82 | 2,207,688 | +0.44(+1.44%) |
Mar 13, 2023 | 29.67 | 30.76 | 29.66 | 30.38 | 1,196,556 | +0.50(+1.66%) |
Mar 10, 2023 | 31.02 | 31.19 | 29.54 | 29.89 | 1,406,111 | -1.19(-3.83%) |
Mar 09, 2023 | 31.91 | 31.91 | 30.74 | 31.08 | 1,670,143 | -0.78(-2.45%) |
Mar 08, 2023 | 31.77 | 32.22 | 31.63 | 31.86 | 839,478 | +0.13(+0.42%) |
Mar 07, 2023 | 32.47 | 32.52 | 31.55 | 31.72 | 1,103,054 | -0.79(-2.43%) |
Mar 06, 2023 | 32.70 | 32.71 | 32.38 | 32.52 | 785,029 | -0.08(-0.23%) |
Mar 03, 2023 | 32.29 | 32.60 | 32.17 | 32.59 | 721,268 | +0.65(+2.03%) |
Mar 02, 2023 | 31.22 | 32.04 | 31.17 | 31.94 | 941,468 | +0.51(+1.64%) |
Mar 01, 2023 | 31.90 | 31.96 | 31.26 | 31.43 | 1,126,100 | -0.62(-1.93%) |
Feb 28, 2023 | 32.36 | 32.70 | 31.98 | 32.05 | 2,057,514 | -0.35(-1.09%) |
Feb 27, 2023 | 32.68 | 32.87 | 32.22 | 32.40 | 808,110 | +0.02(+0.07%) |
Feb 24, 2023 | 32.57 | 32.57 | 32.02 | 32.38 | 944,412 | -0.29(-0.90%) |
Feb 23, 2023 | 32.90 | 33.12 | 32.35 | 32.67 | 930,238 | -0.09(-0.29%) |
Feb 22, 2023 | 33.10 | 33.28 | 32.62 | 32.77 | 932,800 | -0.20(-0.60%) |
Feb 21, 2023 | 33.40 | 33.59 | 32.89 | 32.97 | 1,113,506 | -0.69(-2.06%) |
Feb 17, 2023 | 33.40 | 33.77 | 32.90 | 33.66 | 1,435,064 | +0.33(+1.00%) |
Feb 16, 2023 | 33.22 | 33.65 | 32.95 | 33.33 | 1,169,554 | -0.50(-1.49%) |
Feb 15, 2023 | 33.46 | 33.90 | 33.41 | 33.83 | 925,241 | +0.09(+0.28%) |
Feb 14, 2023 | 33.74 | 34.21 | 33.53 | 33.74 | 853,590 | -0.17(-0.50%) |
Feb 13, 2023 | 33.22 | 33.97 | 33.17 | 33.91 | 1,061,195 | +0.78(+2.35%) |
Feb 10, 2023 | 33.06 | 33.30 | 32.85 | 33.13 | 1,063,845 | -0.19(-0.57%) |
Feb 09, 2023 | 34.39 | 34.52 | 33.22 | 33.32 | 1,108,304 | -0.93(-2.72%) |
Feb 08, 2023 | 34.44 | 34.54 | 34.11 | 34.25 | 808,820 | -0.30(-0.88%) |
Feb 07, 2023 | 34.17 | 34.77 | 33.96 | 34.55 | 1,002,550 | +0.05(+0.14%) |
Feb 06, 2023 | 34.17 | 34.56 | 33.84 | 34.51 | 840,643 | +0.05(+0.14%) |
Feb 03, 2023 | 34.64 | 34.64 | 34.09 | 34.46 | 787,038 | -0.50(-1.44%) |
Feb 02, 2023 | 34.30 | 35.26 | 34.30 | 34.96 | 1,152,203 | +0.91(+2.68%) |
Feb 01, 2023 | 33.61 | 34.34 | 33.16 | 34.05 | 1,356,237 | +0.26(+0.76%) |
Jan 31, 2023 | 33.29 | 33.81 | 33.22 | 33.79 | 1,420,058 | +0.49(+1.48%) |
Jan 30, 2023 | 33.61 | 33.93 | 33.22 | 33.30 | 931,213 | -0.57(-1.67%) |
Jan 27, 2023 | 33.56 | 34.08 | 33.48 | 33.87 | 895,850 | +0.26(+0.79%) |
Jan 26, 2023 | 33.42 | 33.76 | 33.25 | 33.60 | 897,035 | +0.41(+1.23%) |
Jan 25, 2023 | 32.96 | 33.25 | 32.72 | 33.20 | 1,157,373 | +0.13(+0.40%) |
Jan 24, 2023 | 33.39 | 33.44 | 32.92 | 33.06 | 960,339 | -0.25(-0.74%) |
Jan 23, 2023 | 32.63 | 33.39 | 32.41 | 33.31 | 968,231 | +0.67(+2.06%) |
Jan 20, 2023 | 32.60 | 32.72 | 31.91 | 32.64 | 1,388,638 | +0.09(+0.29%) |
Jan 19, 2023 | 32.56 | 32.80 | 32.39 | 32.54 | 1,472,221 | -0.09(-0.26%) |
Jan 18, 2023 | 32.99 | 33.22 | 32.45 | 32.63 | 1,354,700 | -0.34(-1.03%) |
Jan 17, 2023 | 33.16 | 33.39 | 32.86 | 32.97 | 1,022,188 | -0.13(-0.40%) |
Jan 13, 2023 | 33.05 | 33.47 | 33.02 | 33.10 | 1,047,313 | -0.40(-1.19%) |
Jan 12, 2023 | 32.98 | 33.59 | 32.82 | 33.50 | 942,305 | +0.64(+1.96%) |
Jan 11, 2023 | 31.65 | 32.87 | 31.65 | 32.86 | 897,130 | +1.48(+4.70%) |
Jan 10, 2023 | 31.43 | 31.68 | 31.12 | 31.38 | 999,086 | -0.21(-0.66%) |
Jan 09, 2023 | 31.78 | 31.96 | 31.33 | 31.59 | 723,271 | -0.13(-0.42%) |
Jan 06, 2023 | 30.99 | 31.77 | 30.99 | 31.72 | 1,139,359 | +0.96(+3.11%) |
Jan 05, 2023 | 31.70 | 31.71 | 30.62 | 30.76 | 965,686 | -1.24(-3.87%) |
Jan 04, 2023 | 30.98 | 32.12 | 30.92 | 32.00 | 1,287,557 | +1.40(+4.57%) |
Jan 03, 2023 | 30.94 | 31.17 | 30.26 | 30.60 | 1,062,380 | +0.04(+0.12%) |
Dec 30, 2022 | 30.88 | 30.99 | 30.25 | 30.57 | 790,683 | -0.58(-1.85%) |
Dec 29, 2022 | 30.59 | 31.20 | 30.59 | 31.14 | 802,049 | +0.75(+2.46%) |
Dec 28, 2022 | 31.30 | 31.38 | 30.28 | 30.39 | 806,364 | -0.79(-2.54%) |
Dec 27, 2022 | 31.00 | 31.21 | 30.84 | 31.19 | 811,652 | +0.18(+0.58%) |
Dec 23, 2022 | 30.59 | 31.08 | 30.53 | 31.01 | 678,389 | +0.26(+0.86%) |
Dec 22, 2022 | 30.46 | 30.78 | 30.12 | 30.74 | 837,849 | +0.01(+0.03%) |
Dec 21, 2022 | 30.42 | 31.03 | 30.36 | 30.73 | 859,682 | +0.52(+1.72%) |
Dec 20, 2022 | 30.37 | 30.70 | 30.05 | 30.22 | 898,827 | -0.27(-0.90%) |
Dec 19, 2022 | 30.58 | 30.74 | 30.22 | 30.49 | 978,542 | -0.14(-0.46%) |
Dec 16, 2022 | 30.87 | 31.07 | 30.23 | 30.63 | 1,941,187 | -0.82(-2.61%) |
Dec 15, 2022 | 31.66 | 31.95 | 31.25 | 31.45 | 742,311 | -0.66(-2.05%) |
Dec 14, 2022 | 32.07 | 32.77 | 32.02 | 32.11 | 1,473,788 | +0.08(+0.27%) |
Dec 13, 2022 | 32.44 | 32.71 | 31.66 | 32.02 | 1,405,513 | +0.57(+1.80%) |
Dec 12, 2022 | 31.36 | 31.59 | 31.08 | 31.46 | 1,374,209 | +0.23(+0.72%) |
Dec 09, 2022 | 31.00 | 31.43 | 30.95 | 31.23 | 760,275 | +0.06(+0.18%) |
Dec 08, 2022 | 30.87 | 31.46 | 30.78 | 31.18 | 883,795 | +0.46(+1.50%) |
Dec 07, 2022 | 30.10 | 30.76 | 30.10 | 30.71 | 942,767 | +0.52(+1.72%) |
Dec 06, 2022 | 30.50 | 30.70 | 30.05 | 30.20 | 748,216 | -0.28(-0.93%) |
Dec 05, 2022 | 30.88 | 30.93 | 30.38 | 30.48 | 599,520 | -0.68(-2.18%) |
Dec 02, 2022 | 30.62 | 31.45 | 30.48 | 31.16 | 731,513 | +0.13(+0.43%) |
Dec 01, 2022 | 31.35 | 31.63 | 30.74 | 31.03 | 953,854 | +0.01(+0.03%) |
Nov 30, 2022 | 29.99 | 31.02 | 29.68 | 31.02 | 1,165,768 | +0.94(+3.13%) |
Nov 29, 2022 | 29.43 | 30.11 | 29.23 | 30.07 | 1,160,285 | +0.61(+2.08%) |
Nov 28, 2022 | 30.61 | 30.70 | 29.35 | 29.46 | 1,413,205 | -1.28(-4.15%) |
Nov 25, 2022 | 30.73 | 30.86 | 30.62 | 30.74 | 441,776 | +0.05(+0.15%) |
Nov 23, 2022 | 30.69 | 30.89 | 30.48 | 30.69 | 968,694 | +0.00(+0.00%) |
Nov 22, 2022 | 30.51 | 30.76 | 30.44 | 30.69 | 1,056,182 | -0.08(-0.27%) |
Nov 21, 2022 | 30.58 | 30.83 | 30.49 | 30.77 | 608,880 | +0.02(+0.06%) |
Nov 18, 2022 | 30.96 | 30.96 | 30.30 | 30.76 | 938,602 | +0.48(+1.58%) |
Nov 17, 2022 | 30.20 | 30.39 | 29.90 | 30.28 | 852,073 | -0.41(-1.35%) |
Nov 16, 2022 | 30.57 | 30.86 | 30.36 | 30.69 | 1,089,114 | +0.01(+0.03%) |
Nov 15, 2022 | 30.98 | 31.02 | 30.50 | 30.68 | 2,100,468 | +0.17(+0.55%) |
Nov 14, 2022 | 30.79 | 30.99 | 30.47 | 30.51 | 1,098,441 | -0.41(-1.34%) |
Nov 11, 2022 | 31.72 | 31.79 | 30.78 | 30.92 | 1,473,714 | -0.83(-2.60%) |
Nov 10, 2022 | 30.38 | 31.79 | 30.25 | 31.75 | 2,558,853 | +2.63(+9.03%) |
Nov 09, 2022 | 29.57 | 30.00 | 29.11 | 29.12 | 1,895,276 | -0.58(-1.96%) |
Nov 08, 2022 | 29.94 | 30.23 | 29.46 | 29.70 | 2,110,848 | -0.15(-0.50%) |
Nov 07, 2022 | 29.87 | 30.14 | 29.55 | 29.85 | 1,345,825 | +0.12(+0.41%) |
Nov 04, 2022 | 29.64 | 30.31 | 29.20 | 29.73 | 1,644,634 | +0.31(+1.05%) |
Nov 03, 2022 | 29.20 | 29.68 | 28.71 | 29.42 | 1,697,441 | -0.16(-0.54%) |
Nov 02, 2022 | 29.79 | 29.58 | 2,590,318 | -0.29(-0.97%) | ||
Nov 01, 2022 | 29.85 | 30.12 | 29.63 | 29.87 | 1,283,811 | +0.22(+0.73%) |
Oct 31, 2022 | 29.36 | 29.82 | 29.15 | 29.66 | 1,758,454 | -0.08(-0.25%) |
Oct 28, 2022 | 28.66 | 29.88 | 28.55 | 29.73 | 2,979,238 | +1.11(+3.88%) |
Oct 27, 2022 | 28.32 | 28.71 | 28.19 | 28.62 | 2,473,359 | +0.47(+1.66%) |
Oct 26, 2022 | 27.90 | 28.29 | 27.64 | 28.16 | 1,816,600 | +0.24(+0.87%) |
Oct 25, 2022 | 26.72 | 27.92 | 26.65 | 27.91 | 1,407,416 | +1.25(+4.70%) |
Oct 24, 2022 | 26.67 | 26.83 | 26.29 | 26.66 | 2,173,793 | +0.14(+0.53%) |
Oct 21, 2022 | 26.32 | 26.54 | 25.83 | 26.52 | 3,180,808 | +0.27(+1.03%) |
Oct 20, 2022 | 26.42 | 26.84 | 26.20 | 26.25 | 1,031,057 | -0.11(-0.43%) |
Oct 19, 2022 | 26.93 | 26.98 | 25.97 | 26.36 | 1,131,262 | -0.82(-3.03%) |
Oct 18, 2022 | 27.69 | 28.02 | 26.89 | 27.18 | 1,234,085 | -0.13(-0.48%) |
Oct 17, 2022 | 26.58 | 27.35 | 26.50 | 27.31 | 1,674,003 | +1.41(+5.45%) |
Oct 14, 2022 | 27.12 | 27.33 | 25.88 | 25.90 | 1,891,833 | -0.77(-2.88%) |
Oct 13, 2022 | 25.52 | 26.86 | 25.32 | 26.67 | 2,257,159 | +0.67(+2.59%) |
Oct 12, 2022 | 25.63 | 26.21 | 25.32 | 25.99 | 1,623,701 | +0.40(+1.57%) |
Oct 11, 2022 | 24.96 | 25.68 | 24.84 | 25.59 | 1,600,269 | +0.49(+1.94%) |
Oct 10, 2022 | 25.78 | 25.84 | 25.11 | 25.11 | 1,441,855 | -0.49(-1.90%) |
Oct 07, 2022 | 25.99 | 26.11 | 25.38 | 25.59 | 1,537,885 | -0.65(-2.46%) |
Oct 06, 2022 | 26.87 | 26.98 | 26.15 | 26.24 | 1,368,679 | -0.61(-2.26%) |
Oct 05, 2022 | 27.13 | 27.26 | 26.52 | 26.85 | 1,715,864 | -0.63(-2.28%) |
Oct 04, 2022 | 27.58 | 27.97 | 27.37 | 27.47 | 1,737,233 | +0.19(+0.69%) |
Oct 03, 2022 | 26.89 | 27.51 | 26.59 | 27.29 | 1,540,756 | +0.70(+2.64%) |
Sep 30, 2022 | 26.56 | 26.86 | 26.40 | 26.58 | 1,944,005 | +0.21(+0.78%) |
Sep 29, 2022 | 26.69 | 26.77 | 25.91 | 26.38 | 1,516,095 | -0.62(-2.28%) |
Sep 28, 2022 | 26.65 | 27.19 | 26.21 | 26.99 | 1,642,375 | +0.54(+2.04%) |
Sep 27, 2022 | 27.08 | 27.39 | 26.29 | 26.45 | 1,915,588 | -0.52(-1.93%) |
Sep 26, 2022 | 27.34 | 27.36 | 26.57 | 26.98 | 1,832,477 | -0.57(-2.06%) |
Sep 23, 2022 | 27.47 | 27.81 | 27.35 | 27.54 | 1,390,699 | -0.15(-0.54%) |
Sep 22, 2022 | 27.96 | 28.03 | 27.59 | 27.69 | 1,357,089 | -0.40(-1.43%) |
Sep 21, 2022 | 28.68 | 29.16 | 28.08 | 28.09 | 1,609,117 | -0.44(-1.53%) |
Sep 20, 2022 | 28.50 | 28.77 | 28.13 | 28.53 | 2,155,284 | -0.37(-1.29%) |
Sep 19, 2022 | 28.60 | 28.97 | 28.23 | 28.90 | 1,776,474 | +0.07(+0.26%) |
Sep 16, 2022 | 28.74 | 28.88 | 28.10 | 28.83 | 3,101,289 | -0.07(-0.23%) |
Sep 15, 2022 | 28.62 | 29.18 | 28.51 | 28.89 | 3,229,191 | +0.26(+0.91%) |
Sep 14, 2022 | 28.82 | 28.92 | 28.36 | 28.63 | 1,887,578 | -0.26(-0.90%) |
Sep 13, 2022 | 29.62 | 29.85 | 28.80 | 28.89 | 1,661,643 | -1.40(-4.61%) |
Sep 12, 2022 | 29.88 | 30.31 | 29.85 | 30.29 | 1,234,586 | +0.59(+1.98%) |
Sep 09, 2022 | 29.23 | 29.84 | 29.10 | 29.70 | 851,395 | +0.62(+2.15%) |
Sep 08, 2022 | 28.87 | 29.15 | 28.69 | 29.08 | 868,146 | +0.03(+0.10%) |
Sep 07, 2022 | 28.52 | 29.13 | 28.47 | 29.05 | 779,208 | +0.55(+1.93%) |
Sep 06, 2022 | 28.20 | 28.54 | 28.06 | 28.50 | 801,931 | +0.34(+1.19%) |
Sep 02, 2022 | 28.95 | 29.02 | 28.08 | 28.17 | 1,032,820 | -0.44(-1.53%) |
Sep 01, 2022 | 28.56 | 28.63 | 28.14 | 28.60 | 886,646 | -0.07(-0.26%) |
Aug 31, 2022 | 29.21 | 29.49 | 28.66 | 28.68 | 1,237,307 | -0.43(-1.47%) |
Aug 30, 2022 | 29.77 | 29.85 | 29.06 | 29.11 | 1,381,430 | -0.49(-1.66%) |
Aug 29, 2022 | 29.45 | 29.87 | 29.31 | 29.60 | 1,420,986 | -0.06(-0.19%) |
Aug 26, 2022 | 30.40 | 30.43 | 29.52 | 29.66 | 1,147,202 | -0.77(-2.53%) |
Aug 25, 2022 | 30.28 | 30.43 | 30.11 | 30.43 | 665,007 | +0.29(+0.95%) |
Aug 24, 2022 | 30.03 | 30.56 | 29.91 | 30.14 | 1,174,468 | +0.12(+0.40%) |
Aug 23, 2022 | 30.40 | 30.47 | 29.95 | 30.02 | 810,727 | -0.52(-1.70%) |
Aug 22, 2022 | 31.05 | 31.05 | 30.41 | 30.54 | 903,055 | -0.72(-2.31%) |
Aug 19, 2022 | 31.56 | 31.68 | 31.13 | 31.26 | 785,429 | -0.38(-1.20%) |
Aug 18, 2022 | 32.29 | 32.37 | 31.53 | 31.64 | 1,699,983 | -0.71(-2.21%) |
Aug 17, 2022 | 32.24 | 32.40 | 32.04 | 32.35 | 1,412,784 | -0.24(-0.74%) |
Aug 16, 2022 | 32.44 | 32.67 | 32.38 | 32.60 | 1,868,999 | +0.10(+0.31%) |
Aug 15, 2022 | 32.13 | 32.49 | 32.07 | 32.49 | 1,299,132 | +0.30(+0.92%) |
Aug 12, 2022 | 31.52 | 32.20 | 31.52 | 32.20 | 1,303,357 | +0.89(+2.84%) |
Aug 11, 2022 | 31.26 | 31.55 | 31.20 | 31.31 | 842,042 | +0.16(+0.51%) |
Aug 10, 2022 | 31.07 | 31.37 | 30.85 | 31.15 | 915,334 | +0.53(+1.73%) |
Aug 09, 2022 | 30.63 | 30.71 | 30.40 | 30.62 | 910,356 | +0.02(+0.06%) |
Aug 08, 2022 | 30.57 | 30.81 | 30.43 | 30.60 | 1,109,840 | +0.24(+0.79%) |
Aug 05, 2022 | 30.43 | 30.54 | 30.04 | 30.36 | 1,077,157 | -0.32(-1.03%) |
Aug 04, 2022 | 30.66 | 30.74 | 30.45 | 30.68 | 1,580,121 | +0.06(+0.21%) |
Aug 03, 2022 | 30.49 | 30.93 | 30.49 | 30.61 | 1,563,950 | +0.24(+0.79%) |
Aug 02, 2022 | 30.20 | 30.70 | 30.17 | 30.37 | 2,039,117 | +0.06(+0.18%) |
Aug 01, 2022 | 30.21 | 30.47 | 30.06 | 30.31 | 1,895,375 | -0.09(-0.31%) |
Jul 29, 2022 | 29.68 | 30.43 | 29.66 | 30.41 | 1,725,861 | +0.70(+2.34%) |
Jul 28, 2022 | 29.49 | 29.83 | 28.86 | 29.71 | 1,558,273 | +0.47(+1.62%) |
Jul 27, 2022 | 29.16 | 29.37 | 28.85 | 29.24 | 1,209,193 | +0.07(+0.25%) |
Jul 26, 2022 | 29.01 | 29.28 | 28.93 | 29.16 | 968,144 | +0.09(+0.32%) |
Jul 25, 2022 | 28.87 | 29.27 | 28.63 | 29.07 | 1,253,922 | +0.21(+0.74%) |
Jul 22, 2022 | 29.03 | 29.19 | 28.67 | 28.86 | 882,730 | +0.05(+0.16%) |
Jul 21, 2022 | 28.71 | 28.84 | 28.48 | 28.81 | 1,499,044 | +0.06(+0.23%) |
Jul 20, 2022 | 28.79 | 29.15 | 28.59 | 28.75 | 1,047,544 | +0.00(+0.00%) |
Jul 19, 2022 | 27.56 | 28.76 | 27.56 | 28.75 | 1,845,036 | +1.46(+5.35%) |
Jul 18, 2022 | 27.87 | 27.96 | 27.19 | 27.29 | 1,431,235 | -0.27(-0.97%) |
Jul 15, 2022 | 27.67 | 27.97 | 27.35 | 27.55 | 1,342,035 | +0.22(+0.81%) |
Jul 14, 2022 | 27.31 | 27.56 | 27.19 | 27.33 | 1,191,290 | -0.43(-1.56%) |
Jul 13, 2022 | 27.34 | 27.91 | 27.23 | 27.77 | 1,308,587 | +0.15(+0.54%) |
Jul 12, 2022 | 27.73 | 28.04 | 27.45 | 27.62 | 1,502,866 | -0.25(-0.90%) |
Jul 11, 2022 | 28.17 | 28.31 | 27.80 | 27.87 | 1,213,341 | -0.37(-1.31%) |
Jul 08, 2022 | 28.64 | 28.70 | 28.19 | 28.24 | 1,262,407 | -0.46(-1.61%) |
Jul 07, 2022 | 28.96 | 29.11 | 28.67 | 28.70 | 1,004,393 | -0.09(-0.32%) |
Jul 06, 2022 | 28.84 | 29.24 | 28.69 | 28.79 | 1,860,973 | -0.03(-0.10%) |
Jul 05, 2022 | 28.87 | 29.05 | 28.27 | 28.82 | 1,123,964 | -0.23(-0.80%) |