Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 38.23 | 38.87 | 38.16 | 38.74 | 917,129 | +0.60(+1.57%) |
Jun 29, 2023 | 37.66 | 38.39 | 37.56 | 38.14 | 1,310,556 | +0.40(+1.06%) |
Jun 28, 2023 | 37.52 | 37.74 | 37.30 | 37.74 | 727,446 | +0.16(+0.42%) |
Jun 27, 2023 | 37.34 | 37.79 | 37.17 | 37.58 | 446,999 | +0.37(+0.99%) |
Jun 26, 2023 | 36.59 | 37.27 | 36.59 | 37.21 | 602,616 | +0.49(+1.33%) |
Jun 23, 2023 | 36.51 | 36.82 | 36.32 | 36.72 | 596,908 | -0.04(-0.11%) |
Jun 22, 2023 | 37.04 | 37.35 | 36.62 | 36.76 | 643,968 | -0.37(-1.00%) |
Jun 21, 2023 | 37.08 | 37.23 | 36.59 | 37.13 | 496,588 | -0.06(-0.16%) |
Jun 20, 2023 | 37.05 | 37.32 | 36.76 | 37.19 | 600,594 | -0.03(-0.08%) |
Jun 16, 2023 | 37.43 | 37.75 | 36.97 | 37.22 | 697,471 | -0.18(-0.48%) |
Jun 15, 2023 | 37.38 | 37.62 | 36.79 | 37.40 | 577,460 | -0.02(-0.05%) |
Jun 14, 2023 | 36.98 | 37.78 | 36.98 | 37.42 | 807,372 | +0.43(+1.16%) |
Jun 13, 2023 | 37.91 | 37.91 | 36.74 | 36.99 | 1,090,861 | -0.83(-2.19%) |
Jun 12, 2023 | 37.31 | 37.82 | 37.07 | 37.82 | 684,036 | +0.62(+1.66%) |
Jun 09, 2023 | 37.09 | 37.21 | 36.34 | 37.20 | 727,337 | +0.30(+0.81%) |
Jun 08, 2023 | 36.61 | 37.21 | 36.54 | 36.90 | 639,263 | +0.25(+0.68%) |
Jun 07, 2023 | 37.12 | 37.27 | 36.28 | 36.65 | 887,594 | -0.58(-1.56%) |
Jun 06, 2023 | 37.22 | 37.97 | 37.09 | 37.23 | 548,780 | -0.18(-0.48%) |
Jun 05, 2023 | 37.47 | 37.96 | 37.34 | 37.41 | 776,573 | -0.04(-0.11%) |
Jun 02, 2023 | 37.11 | 37.95 | 36.77 | 37.45 | 893,510 | +0.60(+1.63%) |
Jun 01, 2023 | 36.25 | 36.92 | 35.69 | 36.85 | 827,878 | +0.77(+2.13%) |
May 31, 2023 | 36.76 | 36.88 | 35.98 | 36.08 | 1,743,242 | -0.71(-1.93%) |
May 30, 2023 | 36.77 | 37.13 | 36.50 | 36.79 | 884,816 | +0.25(+0.68%) |
May 26, 2023 | 36.32 | 36.72 | 36.27 | 36.54 | 771,445 | +0.23(+0.63%) |
May 25, 2023 | 36.33 | 36.57 | 36.14 | 36.31 | 928,964 | +0.11(+0.30%) |
May 24, 2023 | 36.34 | 36.50 | 36.02 | 36.20 | 1,003,833 | -0.45(-1.23%) |
May 23, 2023 | 36.91 | 37.17 | 36.44 | 36.65 | 1,380,989 | -0.39(-1.05%) |
May 22, 2023 | 37.20 | 37.40 | 36.97 | 37.04 | 794,745 | -0.15(-0.40%) |
May 19, 2023 | 37.44 | 37.46 | 36.98 | 37.19 | 1,824,001 | -0.03(-0.08%) |
May 18, 2023 | 35.92 | 37.31 | 35.78 | 37.22 | 4,124,520 | -0.09(-0.24%) |
May 17, 2023 | 37.54 | 37.55 | 36.80 | 37.31 | 450,394 | -0.07(-0.19%) |
May 16, 2023 | 37.39 | 37.71 | 37.16 | 37.38 | 485,169 | -0.16(-0.43%) |
May 15, 2023 | 37.61 | 38.00 | 37.41 | 37.54 | 847,563 | -0.11(-0.29%) |
May 12, 2023 | 37.89 | 38.09 | 37.17 | 37.65 | 633,008 | -0.16(-0.42%) |
May 11, 2023 | 37.56 | 37.90 | 37.35 | 37.81 | 1,011,403 | +0.25(+0.66%) |
May 10, 2023 | 37.88 | 38.20 | 37.23 | 37.56 | 1,026,326 | +0.23(+0.62%) |
May 09, 2023 | 36.34 | 37.49 | 35.95 | 37.33 | 1,531,580 | +0.86(+2.35%) |
May 08, 2023 | 35.61 | 36.50 | 35.61 | 36.47 | 780,961 | +0.95(+2.67%) |
May 05, 2023 | 35.72 | 36.00 | 35.35 | 35.52 | 1,028,914 | +0.10(+0.28%) |
May 04, 2023 | 36.51 | 36.88 | 35.10 | 35.42 | 1,064,694 | -1.17(-3.19%) |
May 03, 2023 | 36.80 | 37.15 | 36.53 | 36.59 | 1,401,209 | -0.14(-0.38%) |
May 02, 2023 | 36.52 | 36.93 | 36.37 | 36.73 | 1,285,904 | +0.15(+0.41%) |
May 01, 2023 | 36.20 | 36.69 | 35.88 | 36.58 | 1,554,534 | +0.34(+0.94%) |
Apr 28, 2023 | 34.76 | 36.46 | 34.56 | 36.24 | 3,333,517 | +2.61(+7.75%) |
Apr 27, 2023 | 33.63 | 33.73 | 32.88 | 33.64 | 1,222,636 | +0.26(+0.78%) |
Apr 26, 2023 | 34.15 | 34.25 | 33.26 | 33.38 | 1,094,407 | -0.91(-2.65%) |
Apr 25, 2023 | 34.80 | 34.95 | 34.13 | 34.29 | 1,308,372 | -0.75(-2.14%) |
Apr 24, 2023 | 35.02 | 35.50 | 34.91 | 35.03 | 1,345,471 | +0.17(+0.49%) |
Apr 21, 2023 | 34.96 | 34.98 | 34.68 | 34.86 | 1,454,480 | +0.04(+0.11%) |
Apr 20, 2023 | 34.65 | 34.97 | 34.52 | 34.83 | 1,279,829 | +0.13(+0.37%) |
Apr 19, 2023 | 34.04 | 34.74 | 34.02 | 34.70 | 1,160,190 | +0.30(+0.87%) |
Apr 18, 2023 | 34.62 | 34.81 | 34.10 | 34.40 | 670,655 | -0.10(-0.29%) |
Apr 17, 2023 | 34.69 | 34.92 | 34.30 | 34.50 | 1,025,190 | -0.14(-0.40%) |
Apr 14, 2023 | 35.17 | 35.33 | 34.46 | 34.64 | 836,883 | -0.64(-1.80%) |
Apr 13, 2023 | 34.88 | 35.40 | 34.88 | 35.27 | 985,165 | +0.39(+1.12%) |
Apr 12, 2023 | 34.80 | 35.83 | 34.52 | 34.88 | 1,138,908 | +0.36(+1.04%) |
Apr 11, 2023 | 34.12 | 34.64 | 34.12 | 34.52 | 786,452 | +0.36(+1.05%) |
Apr 10, 2023 | 33.79 | 34.18 | 33.67 | 34.16 | 696,243 | +0.17(+0.50%) |
Apr 06, 2023 | 33.89 | 34.23 | 33.82 | 33.99 | 1,177,403 | +0.21(+0.62%) |
Apr 05, 2023 | 33.89 | 34.25 | 33.67 | 33.78 | 631,668 | -0.30(-0.88%) |
Apr 04, 2023 | 34.50 | 34.64 | 33.75 | 34.08 | 693,294 | -0.38(-1.10%) |
Apr 03, 2023 | 34.38 | 34.64 | 34.13 | 34.46 | 781,604 | +0.09(+0.26%) |
Mar 31, 2023 | 34.36 | 34.83 | 34.31 | 34.37 | 1,143,985 | +0.15(+0.44%) |
Mar 30, 2023 | 33.51 | 34.50 | 33.50 | 34.22 | 1,352,827 | +0.88(+2.63%) |
Mar 29, 2023 | 32.95 | 33.35 | 32.90 | 33.34 | 685,856 | +0.56(+1.70%) |
Mar 28, 2023 | 32.43 | 32.81 | 32.31 | 32.79 | 425,626 | +0.38(+1.17%) |
Mar 27, 2023 | 32.60 | 32.79 | 32.09 | 32.41 | 571,356 | -0.07(-0.21%) |
Mar 24, 2023 | 32.10 | 32.54 | 31.95 | 32.48 | 769,969 | +0.08(+0.25%) |
Mar 23, 2023 | 32.69 | 33.34 | 32.13 | 32.40 | 703,064 | -0.05(-0.15%) |
Mar 22, 2023 | 32.85 | 33.02 | 32.43 | 32.45 | 776,724 | -0.49(-1.48%) |
Mar 21, 2023 | 33.43 | 33.44 | 32.84 | 32.94 | 797,533 | -0.20(-0.60%) |
Mar 20, 2023 | 32.72 | 33.31 | 32.67 | 33.14 | 1,118,428 | +0.41(+1.25%) |
Mar 17, 2023 | 33.16 | 33.17 | 32.53 | 32.73 | 1,526,128 | -0.41(-1.23%) |
Mar 16, 2023 | 31.92 | 33.31 | 31.74 | 33.14 | 2,582,899 | +1.07(+3.33%) |
Mar 15, 2023 | 31.61 | 32.16 | 31.43 | 32.07 | 1,516,120 | -0.30(-0.93%) |
Mar 14, 2023 | 31.45 | 33.17 | 31.14 | 32.37 | 3,398,428 | +0.79(+2.50%) |
Mar 13, 2023 | 31.65 | 32.11 | 31.10 | 31.58 | 2,139,469 | -0.45(-1.40%) |
Mar 10, 2023 | 32.82 | 32.82 | 31.91 | 32.03 | 1,656,396 | -0.55(-1.68%) |
Mar 09, 2023 | 32.49 | 33.33 | 32.36 | 32.58 | 2,148,167 | +0.28(+0.87%) |
Mar 08, 2023 | 32.66 | 32.67 | 32.05 | 32.30 | 2,351,300 | -0.34(-1.04%) |
Mar 07, 2023 | 32.17 | 32.84 | 31.91 | 32.64 | 4,533,739 | +0.55(+1.71%) |
Mar 06, 2023 | 31.51 | 32.29 | 31.38 | 32.09 | 2,077,939 | +0.65(+2.06%) |
Mar 03, 2023 | 31.34 | 31.54 | 30.91 | 31.44 | 1,366,482 | +0.24(+0.77%) |
Mar 02, 2023 | 30.45 | 31.23 | 30.26 | 31.20 | 3,253,820 | +0.60(+1.96%) |
Mar 01, 2023 | 30.13 | 30.61 | 29.54 | 30.60 | 3,146,846 | +0.29(+0.95%) |
Feb 28, 2023 | 30.64 | 30.75 | 30.10 | 30.31 | 1,694,304 | -0.29(-0.95%) |
Feb 27, 2023 | 30.94 | 31.35 | 30.35 | 30.60 | 3,333,666 | -0.08(-0.26%) |
Feb 24, 2023 | 30.42 | 30.77 | 30.14 | 30.68 | 1,678,549 | -0.08(-0.26%) |
Feb 23, 2023 | 31.60 | 31.60 | 30.54 | 30.76 | 1,059,075 | -0.60(-1.91%) |
Feb 22, 2023 | 30.14 | 32.39 | 30.09 | 31.36 | 2,849,757 | +1.58(+5.29%) |
Feb 21, 2023 | 30.53 | 30.73 | 29.47 | 29.78 | 1,632,533 | -1.11(-3.59%) |
Feb 17, 2023 | 31.25 | 31.38 | 30.84 | 30.89 | 1,545,714 | -0.38(-1.21%) |
Feb 16, 2023 | 30.90 | 31.67 | 30.86 | 31.27 | 1,146,385 | -0.16(-0.51%) |
Feb 15, 2023 | 31.24 | 31.61 | 31.09 | 31.43 | 806,084 | +0.03(+0.10%) |
Feb 14, 2023 | 31.59 | 31.73 | 31.08 | 31.40 | 560,326 | -0.42(-1.32%) |
Feb 13, 2023 | 31.96 | 32.11 | 31.84 | 31.82 | 998,350 | +0.04(+0.13%) |
Feb 10, 2023 | 31.54 | 31.86 | 31.18 | 31.78 | 684,931 | +0.35(+1.11%) |
Feb 09, 2023 | 31.93 | 32.15 | 31.40 | 31.43 | 1,300,906 | -0.25(-0.79%) |
Feb 08, 2023 | 31.80 | 32.02 | 31.57 | 31.68 | 685,151 | -0.04(-0.13%) |
Feb 07, 2023 | 31.22 | 31.87 | 31.02 | 31.72 | 1,141,209 | +0.47(+1.50%) |
Feb 06, 2023 | 30.88 | 31.38 | 30.84 | 31.25 | 852,290 | -0.09(-0.29%) |
Feb 03, 2023 | 31.42 | 31.59 | 31.16 | 31.34 | 742,887 | -0.45(-1.41%) |
Feb 02, 2023 | 31.38 | 32.11 | 31.19 | 31.79 | 1,323,149 | +0.72(+2.31%) |
Feb 01, 2023 | 30.66 | 31.29 | 30.45 | 31.07 | 1,042,464 | +0.27(+0.88%) |
Jan 31, 2023 | 30.76 | 30.94 | 30.26 | 30.80 | 846,713 | +0.03(+0.10%) |
Jan 30, 2023 | 31.07 | 31.28 | 30.74 | 30.77 | 550,125 | -0.66(-2.10%) |
Jan 27, 2023 | 30.68 | 31.60 | 30.66 | 31.43 | 889,177 | +0.52(+1.68%) |
Jan 26, 2023 | 31.53 | 31.63 | 30.25 | 30.91 | 1,355,725 | -0.56(-1.78%) |
Jan 25, 2023 | 31.38 | 31.64 | 31.03 | 31.47 | 1,721,021 | -0.12(-0.38%) |
Jan 24, 2023 | 31.49 | 31.91 | 31.39 | 31.59 | 963,872 | -0.02(-0.06%) |
Jan 23, 2023 | 31.20 | 31.91 | 31.08 | 31.61 | 1,344,532 | +0.44(+1.41%) |
Jan 20, 2023 | 30.52 | 31.26 | 30.05 | 31.17 | 1,586,533 | +0.89(+2.93%) |
Jan 19, 2023 | 29.67 | 30.58 | 29.67 | 30.28 | 1,455,105 | +0.32(+1.07%) |
Jan 18, 2023 | 30.52 | 30.59 | 29.85 | 29.96 | 940,063 | -0.55(-1.80%) |
Jan 17, 2023 | 30.61 | 31.00 | 30.48 | 30.51 | 2,755,943 | +0.28(+0.93%) |
Jan 13, 2023 | 29.51 | 30.30 | 29.15 | 30.23 | 1,024,533 | +0.46(+1.54%) |
Jan 12, 2023 | 30.08 | 30.23 | 29.67 | 29.77 | 5,489,745 | -0.27(-0.90%) |
Jan 11, 2023 | 30.38 | 30.68 | 29.66 | 30.04 | 2,868,211 | -0.40(-1.31%) |
Jan 10, 2023 | 30.59 | 30.61 | 29.86 | 30.44 | 1,273,944 | -0.30(-0.97%) |
Jan 09, 2023 | 31.72 | 31.72 | 30.70 | 30.74 | 1,026,536 | -0.74(-2.35%) |
Jan 06, 2023 | 30.62 | 31.61 | 30.55 | 31.48 | 2,000,210 | +1.17(+3.85%) |
Jan 05, 2023 | 30.15 | 30.36 | 29.66 | 30.31 | 749,454 | +0.00(+0.00%) |
Jan 04, 2023 | 29.69 | 30.56 | 29.64 | 30.31 | 1,578,286 | +1.02(+3.47%) |
Jan 03, 2023 | 29.56 | 29.82 | 29.05 | 29.29 | 1,111,993 | +0.13(+0.44%) |
Dec 30, 2022 | 29.30 | 29.39 | 28.60 | 29.16 | 1,005,477 | -0.30(-1.02%) |
Dec 29, 2022 | 28.79 | 29.53 | 28.64 | 29.46 | 1,742,237 | +0.91(+3.18%) |
Dec 28, 2022 | 28.49 | 28.90 | 28.22 | 28.55 | 826,883 | +0.04(+0.14%) |
Dec 27, 2022 | 28.19 | 28.81 | 27.86 | 28.51 | 881,806 | +0.36(+1.28%) |
Dec 23, 2022 | 27.90 | 28.15 | 27.77 | 28.15 | 739,974 | +0.21(+0.75%) |
Dec 22, 2022 | 27.85 | 28.07 | 27.62 | 27.94 | 941,689 | -0.21(-0.74%) |
Dec 21, 2022 | 27.90 | 28.48 | 27.86 | 28.15 | 1,504,285 | +0.22(+0.79%) |
Dec 20, 2022 | 27.69 | 28.17 | 27.69 | 27.93 | 1,620,726 | +0.01(+0.04%) |
Dec 19, 2022 | 28.27 | 28.34 | 27.83 | 27.92 | 2,183,902 | -0.32(-1.13%) |
Dec 16, 2022 | 28.36 | 28.56 | 27.97 | 28.24 | 1,396,614 | -0.43(-1.50%) |
Dec 15, 2022 | 28.38 | 28.93 | 28.32 | 28.67 | 2,070,686 | -0.27(-0.93%) |
Dec 14, 2022 | 28.61 | 29.56 | 28.55 | 28.94 | 1,779,295 | +0.17(+0.59%) |
Dec 13, 2022 | 29.19 | 29.40 | 28.55 | 28.77 | 1,229,152 | +0.35(+1.23%) |
Dec 12, 2022 | 28.34 | 28.43 | 28.09 | 28.42 | 570,683 | +0.32(+1.14%) |
Dec 09, 2022 | 28.06 | 28.55 | 27.96 | 28.10 | 831,182 | -0.16(-0.56%) |
Dec 08, 2022 | 28.12 | 28.38 | 27.78 | 28.26 | 729,541 | +0.44(+1.58%) |
Dec 07, 2022 | 27.83 | 28.22 | 27.78 | 27.82 | 786,060 | -0.19(-0.68%) |
Dec 06, 2022 | 28.69 | 28.69 | 27.57 | 28.01 | 1,807,925 | -0.59(-2.06%) |
Dec 05, 2022 | 29.25 | 29.36 | 28.51 | 28.60 | 552,205 | -0.80(-2.71%) |
Dec 02, 2022 | 29.05 | 29.60 | 28.82 | 29.40 | 630,632 | -0.03(-0.10%) |
Dec 01, 2022 | 29.23 | 29.73 | 29.05 | 29.43 | 841,626 | +0.53(+1.83%) |
Nov 30, 2022 | 28.27 | 28.98 | 27.86 | 28.90 | 968,293 | +0.81(+2.88%) |
Nov 29, 2022 | 27.98 | 28.15 | 27.75 | 28.09 | 893,727 | -0.15(-0.53%) |
Nov 28, 2022 | 28.44 | 28.85 | 28.15 | 28.24 | 720,801 | -0.49(-1.70%) |
Nov 25, 2022 | 28.72 | 28.96 | 28.66 | 28.73 | 330,692 | -0.16(-0.55%) |
Nov 23, 2022 | 28.41 | 29.05 | 28.34 | 28.89 | 710,630 | +0.55(+1.94%) |
Nov 22, 2022 | 27.75 | 28.38 | 27.51 | 28.34 | 784,907 | +0.85(+3.08%) |
Nov 21, 2022 | 27.50 | 27.63 | 27.14 | 27.50 | 776,388 | -0.10(-0.36%) |
Nov 18, 2022 | 27.21 | 27.66 | 27.07 | 27.60 | 817,578 | +0.79(+2.94%) |
Nov 17, 2022 | 26.70 | 26.99 | 26.49 | 26.81 | 1,005,437 | -0.39(-1.43%) |
Nov 16, 2022 | 26.85 | 27.38 | 26.69 | 27.20 | 909,570 | +0.24(+0.89%) |
Nov 15, 2022 | 27.37 | 27.77 | 26.85 | 26.96 | 952,165 | +0.09(+0.33%) |
Nov 14, 2022 | 28.07 | 28.14 | 26.85 | 26.87 | 1,474,305 | -1.34(-4.74%) |
Nov 11, 2022 | 27.18 | 28.32 | 27.14 | 28.20 | 2,167,030 | +1.25(+4.63%) |
Nov 10, 2022 | 26.35 | 27.02 | 26.02 | 26.96 | 2,324,792 | +1.75(+6.93%) |
Nov 09, 2022 | 25.49 | 25.74 | 25.15 | 25.21 | 557,520 | -0.46(-1.79%) |
Nov 08, 2022 | 25.52 | 25.76 | 25.08 | 25.67 | 858,492 | +0.09(+0.35%) |
Nov 07, 2022 | 25.22 | 25.62 | 25.02 | 25.58 | 1,266,419 | +0.64(+2.56%) |
Nov 04, 2022 | 25.89 | 25.98 | 24.76 | 24.94 | 1,643,141 | -0.44(-1.73%) |
Nov 03, 2022 | 25.97 | 26.03 | 24.92 | 25.38 | 2,919,508 | -0.58(-2.23%) |
Nov 02, 2022 | 26.30 | 25.93 | 25.96 | 855,802 | -0.52(-1.96%) | |
Nov 01, 2022 | 27.12 | 27.56 | 26.25 | 26.48 | 906,234 | -0.45(-1.67%) |
Oct 31, 2022 | 26.38 | 26.99 | 26.38 | 26.93 | 1,706,478 | +0.36(+1.35%) |
Oct 28, 2022 | 26.01 | 26.61 | 25.87 | 26.57 | 815,071 | +0.36(+1.37%) |
Oct 27, 2022 | 26.48 | 26.68 | 26.19 | 26.21 | 821,126 | +0.02(+0.08%) |
Oct 26, 2022 | 26.62 | 27.00 | 26.13 | 26.19 | 1,127,115 | -0.44(-1.65%) |
Oct 25, 2022 | 25.94 | 27.00 | 25.94 | 26.63 | 1,143,343 | +0.64(+2.46%) |
Oct 24, 2022 | 26.18 | 26.37 | 25.56 | 25.99 | 1,173,741 | -0.06(-0.23%) |
Oct 21, 2022 | 25.34 | 26.06 | 25.05 | 26.05 | 1,041,696 | +1.09(+4.36%) |
Oct 20, 2022 | 25.55 | 25.70 | 24.88 | 24.96 | 1,128,181 | -0.58(-2.27%) |
Oct 19, 2022 | 25.59 | 25.67 | 25.21 | 25.54 | 1,062,610 | -0.14(-0.54%) |
Oct 18, 2022 | 25.75 | 25.99 | 25.43 | 25.68 | 881,405 | +0.51(+2.02%) |
Oct 17, 2022 | 24.28 | 25.20 | 24.28 | 25.17 | 855,137 | +1.29(+5.39%) |
Oct 14, 2022 | 24.64 | 24.96 | 23.81 | 23.88 | 712,584 | -0.63(-2.56%) |
Oct 13, 2022 | 23.47 | 24.68 | 23.03 | 24.51 | 1,541,810 | +0.35(+1.44%) |
Oct 12, 2022 | 24.18 | 24.54 | 24.06 | 24.16 | 1,286,077 | -0.20(-0.82%) |
Oct 11, 2022 | 24.51 | 24.85 | 24.14 | 24.36 | 1,436,209 | -0.30(-1.21%) |
Oct 10, 2022 | 24.64 | 24.94 | 24.30 | 24.66 | 1,773,898 | -0.02(-0.08%) |
Oct 07, 2022 | 26.17 | 26.17 | 24.64 | 24.68 | 1,721,639 | -1.84(-6.96%) |
Oct 06, 2022 | 27.13 | 27.37 | 25.94 | 26.52 | 1,529,081 | -0.68(-2.49%) |
Oct 05, 2022 | 26.78 | 27.38 | 26.68 | 27.20 | 853,241 | -0.11(-0.40%) |
Oct 04, 2022 | 26.22 | 27.38 | 26.16 | 27.31 | 1,603,623 | +1.55(+6.00%) |
Oct 03, 2022 | 25.67 | 26.15 | 25.15 | 25.77 | 1,594,369 | +0.55(+2.17%) |
Sep 30, 2022 | 25.52 | 25.78 | 25.06 | 25.22 | 1,105,742 | -0.47(-1.82%) |
Sep 29, 2022 | 26.03 | 26.08 | 25.38 | 25.69 | 715,581 | -0.47(-1.79%) |
Sep 28, 2022 | 25.18 | 26.31 | 25.01 | 26.16 | 1,237,801 | +0.93(+3.68%) |
Sep 27, 2022 | 25.85 | 26.04 | 25.11 | 25.23 | 1,089,995 | -0.45(-1.75%) |
Sep 26, 2022 | 25.97 | 26.37 | 25.51 | 25.68 | 1,146,032 | -0.45(-1.72%) |
Sep 23, 2022 | 26.34 | 26.42 | 25.67 | 26.13 | 1,240,371 | -0.55(-2.06%) |
Sep 22, 2022 | 27.73 | 27.78 | 26.43 | 26.67 | 1,657,791 | -1.19(-4.26%) |
Sep 21, 2022 | 28.22 | 28.67 | 27.85 | 27.86 | 475,749 | -0.37(-1.31%) |
Sep 20, 2022 | 28.12 | 28.51 | 27.90 | 28.23 | 1,187,515 | -0.09(-0.32%) |
Sep 19, 2022 | 27.52 | 28.35 | 27.51 | 28.32 | 707,935 | +0.38(+1.36%) |
Sep 16, 2022 | 28.77 | 28.77 | 27.66 | 27.94 | 2,223,557 | -1.29(-4.40%) |
Sep 15, 2022 | 29.77 | 30.22 | 29.12 | 29.23 | 1,432,762 | -0.73(-2.43%) |
Sep 14, 2022 | 29.96 | 30.19 | 29.75 | 29.96 | 984,709 | +0.03(+0.10%) |
Sep 13, 2022 | 30.14 | 30.46 | 29.91 | 29.93 | 1,101,197 | -0.74(-2.41%) |
Sep 12, 2022 | 30.52 | 31.01 | 30.23 | 30.66 | 1,469,344 | +0.35(+1.15%) |
Sep 09, 2022 | 29.20 | 30.39 | 28.94 | 30.31 | 1,353,014 | +1.59(+5.52%) |
Sep 08, 2022 | 28.71 | 28.87 | 28.43 | 28.73 | 668,059 | -0.02(-0.07%) |
Sep 07, 2022 | 28.42 | 28.97 | 28.23 | 28.75 | 2,202,023 | +0.28(+0.98%) |
Sep 06, 2022 | 28.79 | 28.83 | 28.24 | 28.47 | 778,820 | -0.15(-0.52%) |
Sep 02, 2022 | 29.36 | 29.42 | 28.33 | 28.62 | 1,021,454 | -0.49(-1.68%) |
Sep 01, 2022 | 28.46 | 29.36 | 28.30 | 29.11 | 2,501,586 | +1.09(+3.88%) |
Aug 31, 2022 | 28.54 | 28.60 | 27.89 | 28.02 | 900,132 | -0.13(-0.46%) |
Aug 30, 2022 | 28.46 | 28.55 | 27.93 | 28.15 | 609,278 | -0.18(-0.63%) |
Aug 29, 2022 | 28.12 | 28.49 | 27.90 | 28.33 | 568,489 | +0.14(+0.50%) |
Aug 26, 2022 | 29.27 | 29.33 | 28.18 | 28.19 | 679,339 | -1.07(-3.65%) |
Aug 25, 2022 | 29.02 | 29.40 | 28.84 | 29.26 | 792,033 | +0.46(+1.59%) |
Aug 24, 2022 | 27.95 | 29.00 | 27.95 | 28.80 | 654,286 | +0.76(+2.70%) |
Aug 23, 2022 | 27.92 | 28.30 | 27.86 | 28.04 | 630,002 | -0.04(-0.14%) |
Aug 22, 2022 | 28.30 | 28.53 | 27.92 | 28.08 | 887,558 | -0.72(-2.49%) |
Aug 19, 2022 | 28.87 | 29.06 | 28.49 | 28.80 | 624,934 | -0.36(-1.23%) |
Aug 18, 2022 | 29.34 | 29.39 | 29.07 | 29.16 | 673,749 | -0.11(-0.37%) |
Aug 17, 2022 | 29.35 | 29.38 | 28.79 | 29.27 | 875,593 | -0.20(-0.68%) |
Aug 16, 2022 | 29.06 | 30.00 | 28.95 | 29.47 | 674,213 | +0.40(+1.37%) |
Aug 15, 2022 | 28.98 | 29.17 | 28.86 | 29.07 | 743,597 | -0.21(-0.72%) |
Aug 12, 2022 | 28.99 | 29.29 | 28.86 | 29.28 | 650,423 | +0.50(+1.73%) |
Aug 11, 2022 | 28.91 | 29.41 | 28.68 | 28.78 | 1,136,557 | +0.10(+0.35%) |
Aug 10, 2022 | 28.69 | 28.86 | 28.36 | 28.68 | 791,120 | +0.55(+1.95%) |
Aug 09, 2022 | 28.86 | 28.94 | 28.03 | 28.13 | 709,441 | -0.79(-2.72%) |
Aug 08, 2022 | 28.73 | 29.24 | 28.70 | 28.92 | 1,125,416 | +0.41(+1.43%) |
Aug 05, 2022 | 28.13 | 28.59 | 28.03 | 28.51 | 648,936 | +0.11(+0.39%) |
Aug 04, 2022 | 28.55 | 28.71 | 28.23 | 28.40 | 853,713 | -0.02(-0.07%) |
Aug 03, 2022 | 27.92 | 28.58 | 27.63 | 28.42 | 912,923 | +0.81(+2.93%) |
Aug 02, 2022 | 27.46 | 27.80 | 27.26 | 27.61 | 731,474 | +0.13(+0.47%) |
Aug 01, 2022 | 27.34 | 27.92 | 27.17 | 27.48 | 1,063,992 | -0.09(-0.33%) |
Jul 29, 2022 | 27.87 | 28.48 | 27.35 | 27.57 | 1,773,193 | -0.29(-1.04%) |
Jul 28, 2022 | 27.59 | 27.94 | 26.56 | 27.86 | 2,052,070 | +0.50(+1.82%) |
Jul 27, 2022 | 26.78 | 27.44 | 26.78 | 27.36 | 1,789,162 | +0.88(+3.31%) |
Jul 26, 2022 | 26.99 | 27.07 | 26.40 | 26.48 | 1,194,975 | -0.78(-2.85%) |
Jul 25, 2022 | 27.28 | 27.28 | 26.75 | 27.26 | 753,323 | +0.11(+0.40%) |
Jul 22, 2022 | 27.04 | 27.24 | 26.77 | 27.15 | 1,040,923 | +0.24(+0.89%) |
Jul 21, 2022 | 26.53 | 27.09 | 26.43 | 26.91 | 873,262 | +0.40(+1.50%) |
Jul 20, 2022 | 25.99 | 26.62 | 25.87 | 26.51 | 833,912 | +0.65(+2.51%) |
Jul 19, 2022 | 25.52 | 25.96 | 25.10 | 25.87 | 1,538,431 | +0.77(+3.06%) |
Jul 18, 2022 | 25.21 | 25.85 | 24.99 | 25.10 | 774,821 | +0.10(+0.40%) |
Jul 15, 2022 | 25.05 | 25.13 | 24.78 | 25.00 | 574,317 | +0.35(+1.42%) |
Jul 14, 2022 | 23.99 | 24.71 | 23.92 | 24.65 | 1,275,371 | +0.03(+0.12%) |
Jul 13, 2022 | 24.45 | 24.81 | 24.35 | 24.62 | 1,045,011 | -0.29(-1.16%) |
Jul 12, 2022 | 24.80 | 25.07 | 24.45 | 24.91 | 1,760,360 | -0.04(-0.16%) |
Jul 11, 2022 | 25.53 | 25.72 | 24.74 | 24.95 | 1,159,394 | -0.78(-3.02%) |
Jul 08, 2022 | 25.89 | 26.23 | 25.61 | 25.72 | 864,923 | -0.30(-1.15%) |
Jul 07, 2022 | 25.88 | 26.22 | 25.39 | 26.02 | 826,309 | +0.41(+1.60%) |
Jul 06, 2022 | 25.36 | 25.91 | 25.31 | 25.61 | 1,818,709 | +0.21(+0.82%) |
Jul 05, 2022 | 25.37 | 25.57 | 24.56 | 25.41 | 1,529,062 | -0.44(-1.70%) |