Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 41.31 | 42.11 | 41.04 | 41.86 | 4,333,310 | +1.17(+2.88%) |
Jun 29, 2023 | 40.63 | 40.73 | 40.21 | 40.69 | 1,947,712 | +0.06(+0.15%) |
Jun 28, 2023 | 40.20 | 40.77 | 39.90 | 40.63 | 2,191,694 | -0.40(-0.97%) |
Jun 27, 2023 | 40.14 | 41.09 | 39.94 | 41.03 | 2,327,601 | +0.86(+2.13%) |
Jun 26, 2023 | 39.46 | 40.56 | 39.34 | 40.17 | 2,270,021 | +0.87(+2.20%) |
Jun 23, 2023 | 39.84 | 39.91 | 38.78 | 39.31 | 3,773,879 | -1.55(-3.80%) |
Jun 22, 2023 | 40.52 | 41.05 | 40.47 | 40.86 | 3,135,394 | -0.14(-0.34%) |
Jun 21, 2023 | 40.49 | 41.28 | 40.43 | 41.00 | 2,804,004 | +0.00(+0.00%) |
Jun 20, 2023 | 41.19 | 41.46 | 40.12 | 41.00 | 3,454,298 | -0.73(-1.74%) |
Jun 16, 2023 | 43.08 | 43.32 | 41.52 | 41.72 | 5,826,734 | -1.31(-3.05%) |
Jun 15, 2023 | 42.72 | 43.65 | 42.62 | 43.03 | 3,745,456 | -0.06(-0.14%) |
Jun 14, 2023 | 43.42 | 43.65 | 42.53 | 43.09 | 2,461,207 | +0.40(+0.94%) |
Jun 13, 2023 | 42.33 | 43.36 | 42.25 | 42.69 | 3,199,362 | +1.24(+2.99%) |
Jun 12, 2023 | 41.97 | 42.34 | 41.26 | 41.45 | 3,841,893 | -0.69(-1.65%) |
Jun 09, 2023 | 42.15 | 42.47 | 41.91 | 42.15 | 2,194,450 | -0.24(-0.56%) |
Jun 08, 2023 | 42.83 | 42.83 | 41.87 | 42.38 | 2,154,278 | -0.18(-0.42%) |
Jun 07, 2023 | 42.99 | 43.15 | 42.23 | 42.56 | 3,831,373 | +0.19(+0.44%) |
Jun 06, 2023 | 40.78 | 42.44 | 40.73 | 42.37 | 3,409,491 | +1.36(+3.31%) |
Jun 05, 2023 | 42.26 | 42.62 | 40.94 | 41.02 | 5,235,703 | -2.01(-4.68%) |
Jun 02, 2023 | 42.25 | 43.16 | 41.68 | 43.03 | 4,931,238 | +2.42(+5.96%) |
Jun 01, 2023 | 39.35 | 41.01 | 38.90 | 40.61 | 6,023,611 | +1.87(+4.84%) |
May 31, 2023 | 39.66 | 39.66 | 37.68 | 38.73 | 6,569,993 | +0.95(+2.52%) |
May 30, 2023 | 38.16 | 38.38 | 37.25 | 37.78 | 3,862,124 | -0.20(-0.52%) |
May 26, 2023 | 38.41 | 38.87 | 37.31 | 37.98 | 8,374,303 | +0.81(+2.19%) |
May 25, 2023 | 38.34 | 38.59 | 37.08 | 37.17 | 7,933,691 | -1.39(-3.60%) |
May 24, 2023 | 39.95 | 39.96 | 38.42 | 38.56 | 5,442,991 | -1.47(-3.67%) |
May 23, 2023 | 41.64 | 41.79 | 39.90 | 40.02 | 5,717,765 | -1.90(-4.54%) |
May 22, 2023 | 41.78 | 42.23 | 41.57 | 41.93 | 2,481,014 | -0.13(-0.31%) |
May 19, 2023 | 42.29 | 42.68 | 41.86 | 42.06 | 2,615,071 | +0.06(+0.14%) |
May 18, 2023 | 41.86 | 42.21 | 41.55 | 42.00 | 3,972,369 | -0.66(-1.56%) |
May 17, 2023 | 43.97 | 44.09 | 42.46 | 42.66 | 5,839,258 | -0.19(-0.44%) |
May 16, 2023 | 44.12 | 44.71 | 42.70 | 42.85 | 3,740,317 | -1.64(-3.68%) |
May 15, 2023 | 43.74 | 44.59 | 43.62 | 44.49 | 2,923,735 | +1.33(+3.08%) |
May 12, 2023 | 42.76 | 43.33 | 42.46 | 43.16 | 3,020,310 | +0.54(+1.26%) |
May 11, 2023 | 43.48 | 43.48 | 41.99 | 42.62 | 6,532,167 | -1.78(-4.02%) |
May 10, 2023 | 45.72 | 45.84 | 44.00 | 44.41 | 4,113,802 | -0.91(-2.01%) |
May 09, 2023 | 43.19 | 46.36 | 43.00 | 45.32 | 8,289,207 | +1.43(+3.25%) |
May 08, 2023 | 43.83 | 43.99 | 43.15 | 43.89 | 1,861,010 | +0.65(+1.51%) |
May 05, 2023 | 42.80 | 43.39 | 42.29 | 43.24 | 3,256,368 | +0.90(+2.13%) |
May 04, 2023 | 43.12 | 43.36 | 41.96 | 42.33 | 2,721,047 | -0.74(-1.73%) |
May 03, 2023 | 43.72 | 44.08 | 42.95 | 43.08 | 2,476,983 | -0.58(-1.34%) |
May 02, 2023 | 44.46 | 44.49 | 43.35 | 43.66 | 4,219,844 | -1.46(-3.23%) |
May 01, 2023 | 46.17 | 46.63 | 45.11 | 45.12 | 2,030,583 | -1.08(-2.34%) |
Apr 28, 2023 | 44.44 | 46.29 | 43.91 | 46.20 | 4,257,541 | +0.90(+1.99%) |
Apr 27, 2023 | 44.05 | 45.57 | 43.74 | 45.30 | 5,827,167 | +0.73(+1.65%) |
Apr 26, 2023 | 45.02 | 45.85 | 44.16 | 44.56 | 12,010,239 | +1.73(+4.05%) |
Apr 25, 2023 | 43.85 | 44.15 | 42.72 | 42.83 | 6,214,838 | -2.04(-4.55%) |
Apr 24, 2023 | 44.74 | 45.24 | 44.36 | 44.87 | 4,045,823 | -0.55(-1.20%) |
Apr 21, 2023 | 45.89 | 45.99 | 44.55 | 45.42 | 10,321,977 | -0.75(-1.63%) |
Apr 20, 2023 | 46.94 | 47.67 | 45.85 | 46.17 | 6,106,055 | -1.14(-2.41%) |
Apr 19, 2023 | 47.34 | 48.15 | 47.21 | 47.31 | 6,122,481 | -0.38(-0.79%) |
Apr 18, 2023 | 47.99 | 48.12 | 47.08 | 47.69 | 5,140,585 | -0.55(-1.13%) |
Apr 17, 2023 | 46.63 | 48.92 | 46.58 | 48.23 | 17,996,656 | +3.40(+7.59%) |
Apr 14, 2023 | 44.71 | 46.16 | 44.37 | 44.83 | 6,776,376 | +0.69(+1.57%) |
Apr 13, 2023 | 43.15 | 44.25 | 43.11 | 44.14 | 8,218,495 | +1.51(+3.53%) |
Apr 12, 2023 | 43.27 | 43.58 | 42.58 | 42.63 | 3,937,099 | -0.30(-0.69%) |
Apr 11, 2023 | 42.63 | 43.40 | 42.47 | 42.93 | 5,587,243 | +0.53(+1.24%) |
Apr 10, 2023 | 42.99 | 43.18 | 41.67 | 42.40 | 5,422,336 | -1.19(-2.73%) |
Apr 06, 2023 | 42.04 | 43.91 | 41.84 | 43.59 | 9,346,836 | +1.73(+4.12%) |
Apr 05, 2023 | 42.19 | 42.51 | 40.47 | 41.87 | 10,008,609 | -1.11(-2.58%) |
Apr 04, 2023 | 43.36 | 43.67 | 42.22 | 42.98 | 9,204,620 | -0.30(-0.69%) |
Apr 03, 2023 | 40.76 | 43.38 | 40.12 | 43.28 | 21,733,990 | +7.09(+19.59%) |
Mar 31, 2023 | 35.80 | 36.24 | 35.48 | 36.19 | 3,248,062 | +0.31(+0.86%) |
Mar 30, 2023 | 36.06 | 36.23 | 35.60 | 35.88 | 2,636,422 | +0.58(+1.66%) |
Mar 29, 2023 | 35.54 | 35.95 | 34.88 | 35.29 | 3,650,148 | +0.34(+0.96%) |
Mar 28, 2023 | 35.07 | 35.78 | 34.66 | 34.96 | 2,772,545 | +0.16(+0.46%) |
Mar 27, 2023 | 34.82 | 35.04 | 33.76 | 34.80 | 3,768,342 | +0.01(+0.03%) |
Mar 24, 2023 | 34.04 | 34.84 | 33.58 | 34.79 | 2,538,748 | -0.11(-0.31%) |
Mar 23, 2023 | 35.01 | 35.68 | 34.52 | 34.90 | 2,326,595 | +0.48(+1.38%) |
Mar 22, 2023 | 35.06 | 35.61 | 34.34 | 34.42 | 2,890,071 | -0.59(-1.70%) |
Mar 21, 2023 | 35.73 | 36.56 | 34.74 | 35.02 | 4,360,124 | +0.03(+0.09%) |
Mar 20, 2023 | 34.41 | 35.48 | 34.28 | 34.99 | 3,789,114 | +1.08(+3.19%) |
Mar 17, 2023 | 33.92 | 34.01 | 33.35 | 33.91 | 4,076,211 | -0.01(-0.03%) |
Mar 16, 2023 | 32.59 | 33.96 | 32.20 | 33.92 | 5,813,056 | +0.57(+1.69%) |
Mar 15, 2023 | 34.66 | 34.93 | 32.62 | 33.35 | 7,485,506 | -2.79(-7.71%) |
Mar 14, 2023 | 36.11 | 36.85 | 35.68 | 36.14 | 3,677,032 | +1.08(+3.07%) |
Mar 13, 2023 | 34.93 | 35.62 | 34.43 | 35.06 | 9,432,288 | -0.81(-2.25%) |
Mar 10, 2023 | 37.02 | 37.36 | 35.73 | 35.87 | 2,757,183 | -1.01(-2.75%) |
Mar 09, 2023 | 38.20 | 38.52 | 36.71 | 36.88 | 3,877,150 | -1.32(-3.44%) |
Mar 08, 2023 | 38.43 | 39.06 | 37.76 | 38.20 | 2,702,507 | -0.09(-0.23%) |
Mar 07, 2023 | 39.64 | 40.01 | 38.11 | 38.29 | 3,994,116 | -1.82(-4.54%) |
Mar 06, 2023 | 40.82 | 41.00 | 39.94 | 40.11 | 2,994,314 | -1.37(-3.31%) |
Mar 03, 2023 | 41.04 | 41.50 | 40.76 | 41.48 | 3,147,088 | +0.78(+1.91%) |
Mar 02, 2023 | 40.09 | 40.87 | 39.75 | 40.70 | 3,244,533 | -0.05(-0.12%) |
Mar 01, 2023 | 40.10 | 41.06 | 39.66 | 40.75 | 5,971,128 | +1.86(+4.78%) |
Feb 28, 2023 | 39.21 | 39.70 | 38.57 | 38.89 | 4,294,143 | -0.19(-0.47%) |
Feb 27, 2023 | 37.90 | 39.30 | 37.76 | 39.08 | 3,824,192 | +1.27(+3.35%) |
Feb 24, 2023 | 38.19 | 38.32 | 36.98 | 37.81 | 6,951,659 | -1.76(-4.46%) |
Feb 23, 2023 | 40.82 | 41.02 | 38.94 | 39.57 | 7,092,551 | -1.50(-3.65%) |
Feb 22, 2023 | 41.13 | 41.44 | 39.85 | 41.07 | 5,962,687 | -1.09(-2.59%) |
Feb 21, 2023 | 45.28 | 45.69 | 41.65 | 42.16 | 11,815,901 | -0.82(-1.90%) |
Feb 17, 2023 | 42.33 | 43.06 | 42.01 | 42.98 | 4,870,118 | +0.24(+0.57%) |
Feb 16, 2023 | 43.69 | 44.91 | 42.18 | 42.74 | 12,029,600 | +1.80(+4.40%) |
Feb 15, 2023 | 40.27 | 41.08 | 40.08 | 40.94 | 2,493,594 | -0.23(-0.57%) |
Feb 14, 2023 | 40.19 | 41.30 | 39.80 | 41.17 | 2,583,411 | +0.63(+1.56%) |
Feb 13, 2023 | 39.90 | 40.70 | 39.84 | 40.54 | 1,657,920 | +0.47(+1.17%) |
Feb 10, 2023 | 40.89 | 41.00 | 39.91 | 40.07 | 2,816,402 | -0.85(-2.07%) |
Feb 09, 2023 | 42.07 | 42.49 | 40.75 | 40.92 | 4,238,178 | -0.23(-0.57%) |
Feb 08, 2023 | 41.85 | 42.40 | 41.04 | 41.15 | 2,593,058 | -0.71(-1.70%) |
Feb 07, 2023 | 41.31 | 42.12 | 40.67 | 41.86 | 2,988,924 | +1.08(+2.65%) |
Feb 06, 2023 | 41.06 | 41.34 | 40.26 | 40.78 | 3,569,871 | -0.84(-2.01%) |
Feb 03, 2023 | 41.69 | 42.75 | 41.35 | 41.62 | 2,887,164 | -0.04(-0.09%) |
Feb 02, 2023 | 42.47 | 43.02 | 41.10 | 41.66 | 3,579,248 | -1.03(-2.42%) |
Feb 01, 2023 | 41.76 | 42.96 | 40.92 | 42.69 | 3,988,085 | +0.51(+1.20%) |
Jan 31, 2023 | 40.34 | 42.47 | 40.30 | 42.18 | 6,360,381 | +1.91(+4.74%) |
Jan 30, 2023 | 39.86 | 40.82 | 39.82 | 40.27 | 2,259,635 | +0.00(+0.00%) |
Jan 27, 2023 | 40.40 | 40.75 | 39.78 | 40.27 | 2,808,890 | -0.30(-0.74%) |
Jan 26, 2023 | 40.48 | 40.74 | 39.33 | 40.58 | 2,907,968 | +0.31(+0.77%) |
Jan 25, 2023 | 41.20 | 41.25 | 39.25 | 40.26 | 6,001,205 | -1.35(-3.25%) |
Jan 24, 2023 | 41.26 | 47.41 | 40.62 | 41.62 | 1,996,936 | +0.34(+0.83%) |
Jan 23, 2023 | 41.16 | 41.40 | 40.73 | 41.28 | 1,961,315 | +0.11(+0.26%) |
Jan 20, 2023 | 41.03 | 41.30 | 40.62 | 41.17 | 2,309,364 | +0.61(+1.51%) |
Jan 19, 2023 | 39.86 | 40.88 | 39.64 | 40.56 | 2,829,919 | +0.53(+1.31%) |
Jan 18, 2023 | 40.58 | 41.58 | 40.00 | 40.03 | 3,342,844 | +0.24(+0.61%) |
Jan 17, 2023 | 39.85 | 40.32 | 39.40 | 39.79 | 3,243,698 | -1.14(-2.78%) |
Jan 13, 2023 | 40.50 | 40.99 | 39.83 | 40.93 | 3,093,133 | +0.38(+0.94%) |
Jan 12, 2023 | 40.07 | 40.57 | 39.32 | 40.55 | 3,158,642 | +1.02(+2.59%) |
Jan 11, 2023 | 38.58 | 39.74 | 37.96 | 39.52 | 4,044,543 | +1.00(+2.60%) |
Jan 10, 2023 | 38.91 | 39.00 | 37.76 | 38.52 | 4,422,409 | -0.01(-0.03%) |
Jan 09, 2023 | 39.27 | 39.68 | 38.43 | 38.53 | 3,023,909 | +0.13(+0.33%) |
Jan 06, 2023 | 37.44 | 38.97 | 37.32 | 38.40 | 4,016,365 | +1.59(+4.31%) |
Jan 05, 2023 | 35.63 | 37.10 | 35.08 | 36.82 | 4,388,764 | +1.61(+4.57%) |
Jan 04, 2023 | 35.53 | 35.62 | 34.35 | 35.21 | 5,364,786 | -0.45(-1.26%) |
Jan 03, 2023 | 36.91 | 37.28 | 35.52 | 35.66 | 4,604,280 | -1.19(-3.23%) |
Dec 30, 2022 | 37.06 | 37.35 | 36.58 | 36.84 | 1,472,277 | -0.22(-0.60%) |
Dec 29, 2022 | 37.56 | 37.65 | 36.92 | 37.07 | 2,938,405 | -0.21(-0.57%) |
Dec 28, 2022 | 38.09 | 38.38 | 36.94 | 37.28 | 2,871,208 | -1.06(-2.77%) |
Dec 27, 2022 | 37.70 | 38.62 | 37.68 | 38.34 | 2,288,935 | +1.05(+2.82%) |
Dec 23, 2022 | 37.30 | 37.46 | 36.83 | 37.29 | 1,518,999 | +0.34(+0.92%) |
Dec 22, 2022 | 37.36 | 37.54 | 36.24 | 36.95 | 2,264,893 | -0.68(-1.81%) |
Dec 21, 2022 | 37.03 | 37.69 | 36.93 | 37.63 | 3,186,628 | +1.08(+2.96%) |
Dec 20, 2022 | 35.83 | 36.64 | 35.83 | 36.55 | 3,463,434 | +0.96(+2.71%) |
Dec 19, 2022 | 36.69 | 36.77 | 35.10 | 35.59 | 2,892,848 | -0.80(-2.20%) |
Dec 16, 2022 | 35.89 | 36.53 | 35.55 | 36.39 | 3,027,726 | +0.22(+0.62%) |
Dec 15, 2022 | 36.20 | 36.30 | 35.82 | 36.16 | 2,539,122 | -0.56(-1.54%) |
Dec 14, 2022 | 36.28 | 37.14 | 36.12 | 36.73 | 2,562,572 | +0.31(+0.84%) |
Dec 13, 2022 | 36.98 | 37.37 | 36.14 | 36.42 | 2,817,369 | +0.71(+1.98%) |
Dec 12, 2022 | 35.16 | 35.78 | 34.95 | 35.71 | 1,923,542 | +0.09(+0.25%) |
Dec 09, 2022 | 36.34 | 36.56 | 35.54 | 35.62 | 2,260,587 | -0.55(-1.53%) |
Dec 08, 2022 | 36.90 | 37.49 | 36.07 | 36.18 | 2,966,119 | +0.93(+2.64%) |
Dec 07, 2022 | 35.54 | 35.65 | 34.88 | 35.25 | 2,944,926 | -0.42(-1.17%) |
Dec 06, 2022 | 35.45 | 36.19 | 35.26 | 35.66 | 3,050,110 | +0.52(+1.49%) |
Dec 05, 2022 | 36.92 | 37.00 | 35.05 | 35.14 | 3,807,997 | -1.47(-4.01%) |
Dec 02, 2022 | 36.19 | 37.05 | 35.85 | 36.61 | 3,030,707 | -0.05(-0.13%) |
Dec 01, 2022 | 36.55 | 36.95 | 36.26 | 36.65 | 4,587,145 | +0.64(+1.78%) |
Nov 30, 2022 | 35.16 | 36.06 | 34.61 | 36.01 | 5,785,878 | +1.71(+4.98%) |
Nov 29, 2022 | 32.98 | 34.57 | 32.80 | 34.30 | 3,782,751 | +2.28(+7.13%) |
Nov 28, 2022 | 32.46 | 32.92 | 32.00 | 32.02 | 1,978,705 | -0.95(-2.89%) |
Nov 25, 2022 | 33.25 | 33.30 | 32.66 | 32.97 | 1,475,521 | -0.36(-1.08%) |
Nov 23, 2022 | 32.17 | 33.35 | 32.17 | 33.33 | 2,342,482 | +0.82(+2.51%) |
Nov 22, 2022 | 31.88 | 32.80 | 31.84 | 32.52 | 2,518,724 | +1.14(+3.62%) |
Nov 21, 2022 | 31.26 | 31.46 | 30.51 | 31.38 | 2,287,182 | -0.50(-1.58%) |
Nov 18, 2022 | 31.83 | 32.19 | 31.61 | 31.89 | 2,342,161 | -0.06(-0.18%) |
Nov 17, 2022 | 31.52 | 32.04 | 31.14 | 31.94 | 2,624,179 | -0.49(-1.50%) |
Nov 16, 2022 | 33.01 | 33.33 | 32.37 | 32.43 | 2,853,702 | -1.12(-3.33%) |
Nov 15, 2022 | 33.47 | 33.83 | 32.87 | 33.55 | 3,656,882 | +0.51(+1.56%) |
Nov 14, 2022 | 33.48 | 33.87 | 32.81 | 33.03 | 4,865,381 | -0.97(-2.86%) |
Nov 11, 2022 | 34.53 | 35.72 | 33.91 | 34.00 | 10,049,403 | +0.69(+2.07%) |
Nov 10, 2022 | 33.20 | 33.74 | 32.86 | 33.31 | 3,378,175 | +1.58(+4.99%) |
Nov 09, 2022 | 33.29 | 33.54 | 31.72 | 31.73 | 3,593,897 | -1.61(-4.83%) |
Nov 08, 2022 | 32.92 | 33.82 | 32.28 | 33.34 | 3,585,923 | +0.85(+2.63%) |
Nov 07, 2022 | 33.00 | 33.06 | 31.67 | 32.49 | 4,988,632 | -0.36(-1.09%) |
Nov 04, 2022 | 32.24 | 33.60 | 31.95 | 32.85 | 10,828,782 | +2.95(+9.87%) |
Nov 03, 2022 | 29.01 | 30.78 | 28.89 | 29.90 | 4,130,450 | +0.35(+1.18%) |
Nov 02, 2022 | 30.30 | 30.93 | 29.51 | 29.55 | 7,669,873 | -0.89(-2.93%) |
Nov 01, 2022 | 30.99 | 31.65 | 30.30 | 30.44 | 6,209,245 | +0.88(+2.99%) |
Oct 31, 2022 | 29.84 | 31.24 | 29.53 | 29.56 | 6,299,969 | -0.72(-2.37%) |
Oct 28, 2022 | 32.14 | 32.31 | 29.99 | 30.27 | 7,677,359 | -2.64(-8.02%) |
Oct 27, 2022 | 33.40 | 34.46 | 31.97 | 32.92 | 10,402,439 | -1.80(-5.17%) |
Oct 26, 2022 | 33.88 | 34.98 | 33.68 | 34.71 | 4,435,101 | +1.27(+3.80%) |
Oct 25, 2022 | 32.86 | 33.78 | 32.78 | 33.44 | 3,078,514 | +0.17(+0.50%) |
Oct 24, 2022 | 33.50 | 33.86 | 33.00 | 33.27 | 4,008,935 | -0.91(-2.67%) |
Oct 21, 2022 | 31.94 | 34.32 | 31.93 | 34.19 | 5,230,423 | +2.16(+6.73%) |
Oct 20, 2022 | 31.71 | 33.21 | 31.17 | 32.03 | 4,426,658 | +0.25(+0.79%) |
Oct 19, 2022 | 31.31 | 31.87 | 31.10 | 31.78 | 2,353,260 | +0.09(+0.28%) |
Oct 18, 2022 | 32.42 | 32.49 | 31.21 | 31.69 | 2,182,538 | -0.18(-0.58%) |
Oct 17, 2022 | 31.75 | 32.51 | 31.75 | 31.88 | 2,451,647 | +0.92(+2.98%) |
Oct 14, 2022 | 32.35 | 32.49 | 30.86 | 30.95 | 2,196,986 | -1.50(-4.61%) |
Oct 13, 2022 | 30.69 | 32.90 | 30.37 | 32.45 | 3,788,012 | +1.03(+3.28%) |
Oct 12, 2022 | 30.65 | 31.69 | 30.45 | 31.42 | 3,721,976 | +0.48(+1.54%) |
Oct 11, 2022 | 30.89 | 31.89 | 30.71 | 30.94 | 3,120,965 | -0.49(-1.54%) |
Oct 10, 2022 | 31.33 | 32.53 | 31.17 | 31.43 | 3,774,192 | +0.40(+1.28%) |
Oct 07, 2022 | 31.12 | 31.90 | 30.82 | 31.03 | 4,445,727 | -0.31(-0.99%) |
Oct 06, 2022 | 31.24 | 31.82 | 31.06 | 31.34 | 4,136,854 | -0.53(-1.68%) |
Oct 05, 2022 | 31.16 | 31.94 | 30.60 | 31.88 | 5,762,020 | -0.13(-0.39%) |
Oct 04, 2022 | 31.64 | 32.55 | 31.64 | 32.00 | 4,707,945 | +1.23(+4.01%) |
Oct 03, 2022 | 30.24 | 31.01 | 30.24 | 30.77 | 3,793,883 | +1.24(+4.21%) |
Sep 30, 2022 | 29.32 | 30.38 | 28.69 | 29.53 | 3,423,116 | -0.22(-0.75%) |
Sep 29, 2022 | 29.84 | 29.91 | 28.89 | 29.75 | 4,135,403 | +0.07(+0.23%) |
Sep 28, 2022 | 28.54 | 29.81 | 28.24 | 29.68 | 3,982,634 | +1.33(+4.69%) |
Sep 27, 2022 | 28.48 | 28.98 | 28.06 | 28.35 | 3,833,713 | +0.60(+2.17%) |
Sep 26, 2022 | 27.75 | 29.10 | 27.59 | 27.75 | 4,615,423 | -0.55(-1.96%) |
Sep 23, 2022 | 28.93 | 28.98 | 27.99 | 28.30 | 4,733,631 | -2.19(-7.20%) |
Sep 22, 2022 | 30.46 | 30.96 | 30.13 | 30.50 | 4,581,258 | +0.67(+2.25%) |
Sep 21, 2022 | 31.27 | 31.32 | 29.53 | 29.83 | 6,734,361 | -1.53(-4.89%) |
Sep 20, 2022 | 31.81 | 31.84 | 30.92 | 31.36 | 3,796,599 | -0.99(-3.06%) |
Sep 19, 2022 | 30.26 | 32.36 | 30.17 | 32.35 | 3,643,934 | +1.20(+3.87%) |
Sep 16, 2022 | 31.07 | 31.37 | 30.49 | 31.15 | 6,231,479 | -0.26(-0.83%) |
Sep 15, 2022 | 32.21 | 32.58 | 31.33 | 31.41 | 4,303,124 | -1.26(-3.86%) |
Sep 14, 2022 | 32.51 | 32.81 | 31.65 | 32.67 | 4,238,462 | +0.00(+0.01%) |
Sep 13, 2022 | 32.53 | 33.59 | 32.32 | 32.67 | 3,305,798 | -1.01(-2.99%) |
Sep 12, 2022 | 34.09 | 34.35 | 33.38 | 33.67 | 3,430,071 | +0.29(+0.87%) |
Sep 09, 2022 | 33.12 | 33.44 | 32.90 | 33.38 | 3,941,398 | +1.22(+3.79%) |
Sep 08, 2022 | 31.92 | 32.28 | 31.78 | 32.16 | 3,250,822 | +0.38(+1.19%) |
Sep 07, 2022 | 31.21 | 31.91 | 31.10 | 31.79 | 2,910,424 | -0.23(-0.72%) |
Sep 06, 2022 | 32.01 | 32.98 | 31.90 | 32.02 | 3,398,822 | +0.34(+1.07%) |
Sep 02, 2022 | 32.09 | 32.33 | 31.58 | 31.68 | 3,539,722 | +0.56(+1.80%) |
Sep 01, 2022 | 31.88 | 32.03 | 30.78 | 31.12 | 4,526,547 | -1.63(-4.96%) |
Aug 31, 2022 | 32.16 | 33.20 | 31.76 | 32.75 | 3,060,107 | +0.20(+0.62%) |
Aug 30, 2022 | 33.90 | 33.95 | 32.33 | 32.54 | 4,648,416 | -1.84(-5.35%) |
Aug 29, 2022 | 34.80 | 34.83 | 33.95 | 34.38 | 4,071,166 | -0.81(-2.31%) |
Aug 26, 2022 | 35.81 | 36.40 | 35.02 | 35.19 | 5,923,541 | -0.36(-1.01%) |
Aug 25, 2022 | 34.82 | 35.68 | 34.80 | 35.55 | 3,461,675 | +1.12(+3.26%) |
Aug 24, 2022 | 34.32 | 34.72 | 33.84 | 34.43 | 4,564,519 | -0.46(-1.33%) |
Aug 23, 2022 | 33.48 | 34.96 | 33.42 | 34.89 | 4,084,512 | +1.91(+5.78%) |
Aug 22, 2022 | 32.49 | 33.31 | 32.18 | 32.99 | 4,390,270 | +0.08(+0.24%) |
Aug 19, 2022 | 32.94 | 33.30 | 32.64 | 32.91 | 2,901,723 | -0.57(-1.70%) |
Aug 18, 2022 | 33.53 | 33.83 | 33.26 | 33.48 | 4,765,293 | +0.41(+1.23%) |
Aug 17, 2022 | 32.78 | 33.59 | 32.46 | 33.07 | 4,805,332 | -0.39(-1.16%) |
Aug 16, 2022 | 33.29 | 33.93 | 33.04 | 33.46 | 4,045,845 | +0.85(+2.61%) |
Aug 15, 2022 | 31.87 | 32.76 | 31.05 | 32.61 | 4,991,017 | -0.62(-1.86%) |
Aug 12, 2022 | 31.83 | 33.44 | 31.83 | 33.23 | 5,217,463 | +1.15(+3.59%) |
Aug 11, 2022 | 31.95 | 32.96 | 31.82 | 32.08 | 4,854,046 | +0.76(+2.44%) |
Aug 10, 2022 | 30.68 | 31.78 | 30.68 | 31.31 | 5,211,930 | +1.22(+4.05%) |
Aug 09, 2022 | 30.24 | 30.38 | 29.68 | 30.09 | 4,416,543 | +0.18(+0.61%) |
Aug 08, 2022 | 29.69 | 30.39 | 29.62 | 29.91 | 6,317,372 | +0.77(+2.66%) |
Aug 05, 2022 | 27.57 | 29.19 | 27.57 | 29.14 | 6,236,160 | +1.33(+4.77%) |
Aug 04, 2022 | 27.25 | 28.23 | 27.25 | 27.81 | 5,955,761 | +0.69(+2.53%) |
Aug 03, 2022 | 27.35 | 27.72 | 26.68 | 27.12 | 4,337,673 | -0.03(-0.11%) |
Aug 02, 2022 | 27.28 | 28.02 | 26.60 | 27.15 | 5,669,604 | -0.30(-1.09%) |
Aug 01, 2022 | 27.87 | 28.18 | 27.09 | 27.45 | 4,915,898 | -0.98(-3.44%) |
Jul 29, 2022 | 26.80 | 28.50 | 26.62 | 28.43 | 7,661,123 | +1.93(+7.30%) |
Jul 28, 2022 | 27.15 | 27.63 | 25.90 | 26.50 | 5,006,745 | +0.17(+0.66%) |
Jul 27, 2022 | 26.02 | 26.34 | 25.12 | 26.32 | 7,621,448 | +0.71(+2.76%) |
Jul 26, 2022 | 26.22 | 26.48 | 25.47 | 25.62 | 4,484,749 | -0.36(-1.38%) |
Jul 25, 2022 | 25.81 | 26.25 | 25.68 | 25.97 | 3,705,652 | +0.79(+3.15%) |
Jul 22, 2022 | 26.09 | 26.49 | 25.09 | 25.18 | 5,585,714 | -0.56(-2.18%) |
Jul 21, 2022 | 25.98 | 26.27 | 24.94 | 25.74 | 5,550,016 | -0.52(-1.99%) |
Jul 20, 2022 | 26.68 | 26.76 | 25.75 | 26.26 | 5,931,651 | -0.59(-2.20%) |
Jul 19, 2022 | 26.29 | 26.97 | 26.06 | 26.85 | 6,754,893 | +0.47(+1.80%) |
Jul 18, 2022 | 26.98 | 27.24 | 26.07 | 26.38 | 9,174,617 | +0.35(+1.34%) |
Jul 15, 2022 | 25.20 | 26.05 | 24.74 | 26.03 | 6,385,412 | +1.14(+4.59%) |
Jul 14, 2022 | 24.57 | 24.92 | 23.91 | 24.89 | 6,707,787 | -0.82(-3.20%) |
Jul 13, 2022 | 25.64 | 26.20 | 25.13 | 25.71 | 5,393,054 | +0.36(+1.41%) |
Jul 12, 2022 | 24.71 | 25.93 | 24.51 | 25.35 | 8,072,401 | -0.11(-0.42%) |
Jul 11, 2022 | 25.80 | 26.19 | 25.37 | 25.46 | 5,380,136 | -1.23(-4.60%) |
Jul 08, 2022 | 27.76 | 27.99 | 26.38 | 26.69 | 5,648,161 | -1.15(-4.13%) |
Jul 07, 2022 | 28.75 | 29.71 | 27.62 | 27.84 | 8,844,277 | +1.22(+4.58%) |
Jul 06, 2022 | 27.12 | 27.42 | 25.44 | 26.62 | 10,207,093 | -0.77(-2.82%) |
Jul 05, 2022 | 27.48 | 27.64 | 26.83 | 27.40 | 10,778,388 | -1.41(-4.90%) |