Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 26.72 | 26.94 | 26.34 | 26.75 | 6,340,052 | +0.07(+0.26%) |
Jul 28, 2023 | 25.96 | 27.05 | 25.79 | 26.68 | 6,692,762 | +1.28(+5.04%) |
Jul 27, 2023 | 25.38 | 26.15 | 24.90 | 25.40 | 11,081,575 | +0.87(+3.55%) |
Jul 26, 2023 | 24.09 | 24.64 | 23.82 | 24.53 | 6,828,028 | +0.05(+0.20%) |
Jul 25, 2023 | 24.40 | 24.82 | 24.12 | 24.48 | 4,690,354 | +0.06(+0.25%) |
Jul 24, 2023 | 24.30 | 24.75 | 24.24 | 24.42 | 5,083,827 | +0.18(+0.74%) |
Jul 21, 2023 | 24.77 | 24.89 | 24.17 | 24.24 | 4,938,496 | -0.53(-2.14%) |
Jul 20, 2023 | 24.42 | 24.82 | 24.25 | 24.77 | 4,861,317 | +0.76(+3.17%) |
Jul 19, 2023 | 24.34 | 24.71 | 23.95 | 24.01 | 4,903,646 | -0.16(-0.66%) |
Jul 18, 2023 | 22.95 | 24.37 | 22.73 | 24.17 | 6,066,508 | +1.34(+5.87%) |
Jul 17, 2023 | 22.46 | 22.95 | 22.20 | 22.83 | 3,847,913 | +0.24(+1.06%) |
Jul 14, 2023 | 23.38 | 23.44 | 22.51 | 22.59 | 4,181,139 | -0.95(-4.04%) |
Jul 13, 2023 | 23.97 | 24.47 | 23.51 | 23.54 | 5,250,799 | -0.31(-1.30%) |
Jul 12, 2023 | 23.76 | 24.12 | 23.66 | 23.85 | 4,441,886 | +0.06(+0.25%) |
Jul 11, 2023 | 23.19 | 24.07 | 22.92 | 23.79 | 5,382,563 | +0.82(+3.57%) |
Jul 10, 2023 | 22.34 | 22.99 | 22.28 | 22.97 | 5,164,890 | +0.52(+2.32%) |
Jul 07, 2023 | 21.77 | 22.99 | 21.77 | 22.45 | 6,667,919 | +0.55(+2.51%) |
Jul 06, 2023 | 22.65 | 22.85 | 21.50 | 21.90 | 4,729,930 | -1.05(-4.58%) |
Jul 05, 2023 | 23.30 | 23.36 | 22.91 | 22.95 | 3,586,010 | -0.17(-0.74%) |
Jul 03, 2023 | 22.92 | 23.41 | 22.85 | 23.12 | 2,384,220 | +0.09(+0.39%) |
Jun 30, 2023 | 23.01 | 23.34 | 22.58 | 23.03 | 5,055,501 | +0.16(+0.70%) |
Jun 29, 2023 | 22.23 | 22.91 | 21.99 | 22.87 | 5,341,398 | +0.75(+3.39%) |
Jun 28, 2023 | 22.62 | 22.62 | 21.87 | 22.12 | 5,438,437 | -0.21(-0.94%) |
Jun 27, 2023 | 21.63 | 22.36 | 21.20 | 22.33 | 9,554,919 | +0.23(+1.04%) |
Jun 26, 2023 | 21.49 | 22.59 | 21.42 | 22.10 | 6,121,011 | +0.84(+3.95%) |
Jun 23, 2023 | 21.25 | 21.62 | 20.98 | 21.26 | 9,593,840 | -0.52(-2.39%) |
Jun 22, 2023 | 21.68 | 22.04 | 21.47 | 21.78 | 4,433,430 | -0.03(-0.14%) |
Jun 21, 2023 | 21.53 | 21.95 | 21.43 | 21.81 | 3,444,758 | +0.26(+1.21%) |
Jun 20, 2023 | 22.35 | 22.41 | 21.44 | 21.55 | 4,889,197 | -0.91(-4.05%) |
Jun 16, 2023 | 21.97 | 22.78 | 21.77 | 22.46 | 12,428,083 | +0.70(+3.22%) |
Jun 15, 2023 | 20.75 | 22.37 | 20.75 | 21.76 | 7,358,559 | +1.09(+5.27%) |
Jun 14, 2023 | 21.58 | 21.67 | 20.50 | 20.67 | 6,281,963 | -0.66(-3.09%) |
Jun 13, 2023 | 21.13 | 21.69 | 21.03 | 21.33 | 5,458,535 | +0.62(+2.99%) |
Jun 12, 2023 | 21.04 | 21.25 | 20.55 | 20.71 | 4,962,604 | -0.60(-2.82%) |
Jun 09, 2023 | 21.70 | 21.90 | 21.19 | 21.31 | 5,661,901 | -0.59(-2.69%) |
Jun 08, 2023 | 22.07 | 22.15 | 21.15 | 21.90 | 6,506,708 | -0.32(-1.44%) |
Jun 07, 2023 | 21.20 | 22.37 | 21.14 | 22.22 | 5,633,744 | +1.24(+5.91%) |
Jun 06, 2023 | 20.50 | 21.41 | 20.40 | 20.98 | 4,796,775 | +0.25(+1.21%) |
Jun 05, 2023 | 21.78 | 22.00 | 20.68 | 20.73 | 5,073,443 | -0.59(-2.77%) |
Jun 02, 2023 | 20.68 | 21.65 | 20.50 | 21.32 | 4,850,230 | +1.16(+5.75%) |
Jun 01, 2023 | 20.32 | 20.73 | 20.02 | 20.16 | 4,480,278 | -0.25(-1.22%) |
May 31, 2023 | 20.58 | 20.77 | 20.13 | 20.41 | 5,155,259 | -0.18(-0.87%) |
May 30, 2023 | 21.05 | 21.13 | 19.91 | 20.59 | 9,811,300 | -1.08(-4.98%) |
May 26, 2023 | 22.56 | 22.56 | 21.55 | 21.67 | 5,768,290 | -0.87(-3.86%) |
May 25, 2023 | 22.76 | 23.06 | 22.39 | 22.54 | 4,723,829 | -0.80(-3.43%) |
May 24, 2023 | 23.51 | 23.55 | 23.03 | 23.34 | 4,196,737 | -0.16(-0.68%) |
May 23, 2023 | 24.09 | 24.15 | 23.46 | 23.50 | 4,064,478 | -0.30(-1.26%) |
May 22, 2023 | 23.20 | 24.03 | 23.08 | 23.80 | 5,375,306 | +0.10(+0.42%) |
May 19, 2023 | 24.18 | 24.59 | 23.45 | 23.70 | 8,647,357 | -0.01(-0.04%) |
May 18, 2023 | 21.80 | 23.75 | 21.74 | 23.71 | 8,601,520 | +1.87(+8.56%) |
May 17, 2023 | 22.18 | 22.27 | 21.59 | 21.84 | 6,272,544 | -0.18(-0.82%) |
May 16, 2023 | 22.50 | 22.82 | 22.00 | 22.02 | 5,194,762 | -0.50(-2.22%) |
May 15, 2023 | 22.10 | 22.98 | 22.10 | 22.52 | 7,497,414 | +0.82(+3.78%) |
May 12, 2023 | 21.11 | 21.80 | 20.71 | 21.70 | 5,536,258 | +0.78(+3.73%) |
May 11, 2023 | 20.70 | 20.98 | 20.50 | 20.92 | 3,518,826 | -0.11(-0.52%) |
May 10, 2023 | 21.33 | 21.33 | 20.73 | 21.03 | 4,180,796 | -0.07(-0.33%) |
May 09, 2023 | 20.77 | 21.38 | 20.67 | 21.10 | 4,379,731 | +0.19(+0.91%) |
May 08, 2023 | 21.69 | 21.80 | 20.91 | 20.91 | 4,267,739 | -0.19(-0.90%) |
May 05, 2023 | 20.68 | 21.44 | 20.57 | 21.10 | 5,401,690 | +1.00(+4.98%) |
May 04, 2023 | 20.55 | 20.90 | 20.05 | 20.10 | 4,577,780 | -0.47(-2.28%) |
May 03, 2023 | 20.74 | 21.14 | 20.45 | 20.57 | 5,316,723 | -0.54(-2.56%) |
May 02, 2023 | 21.55 | 21.72 | 20.71 | 21.11 | 7,460,159 | -0.93(-4.22%) |
May 01, 2023 | 22.60 | 22.83 | 21.78 | 22.04 | 6,396,263 | -0.95(-4.13%) |
Apr 28, 2023 | 22.03 | 23.31 | 21.91 | 22.99 | 8,821,721 | +1.16(+5.31%) |
Apr 27, 2023 | 21.68 | 21.95 | 20.92 | 21.83 | 10,611,247 | +0.02(+0.09%) |
Apr 26, 2023 | 21.89 | 22.32 | 21.55 | 21.81 | 6,575,433 | -0.29(-1.31%) |
Apr 25, 2023 | 22.55 | 22.65 | 21.84 | 22.10 | 4,458,469 | -0.84(-3.66%) |
Apr 24, 2023 | 22.35 | 23.02 | 22.19 | 22.94 | 4,274,636 | +0.43(+1.91%) |
Apr 21, 2023 | 22.71 | 22.87 | 22.30 | 22.51 | 4,927,136 | -0.22(-0.97%) |
Apr 20, 2023 | 22.94 | 23.18 | 22.59 | 22.73 | 3,825,157 | -0.45(-1.94%) |
Apr 19, 2023 | 22.99 | 23.31 | 22.69 | 23.18 | 4,168,945 | -0.46(-1.95%) |
Apr 18, 2023 | 23.45 | 23.77 | 23.23 | 23.64 | 3,406,970 | +0.08(+0.34%) |
Apr 17, 2023 | 24.32 | 24.43 | 23.46 | 23.56 | 3,992,547 | -0.33(-1.38%) |
Apr 14, 2023 | 23.81 | 24.00 | 23.61 | 23.89 | 3,327,196 | +0.11(+0.46%) |
Apr 13, 2023 | 23.84 | 24.09 | 23.65 | 23.78 | 3,070,921 | -0.10(-0.42%) |
Apr 12, 2023 | 24.42 | 24.64 | 23.87 | 23.88 | 3,358,586 | -0.45(-1.85%) |
Apr 11, 2023 | 23.90 | 24.36 | 23.56 | 24.33 | 4,265,785 | +0.22(+0.91%) |
Apr 10, 2023 | 24.00 | 24.60 | 23.84 | 24.11 | 5,697,255 | +0.63(+2.68%) |
Apr 06, 2023 | 23.84 | 23.99 | 23.35 | 23.48 | 4,199,798 | -0.52(-2.17%) |
Apr 05, 2023 | 24.08 | 24.19 | 23.27 | 24.00 | 5,352,110 | +0.10(+0.42%) |
Apr 04, 2023 | 23.76 | 23.98 | 23.09 | 23.90 | 5,064,418 | +0.22(+0.93%) |
Apr 03, 2023 | 23.61 | 23.92 | 23.11 | 23.68 | 6,236,066 | +0.59(+2.56%) |
Mar 31, 2023 | 22.90 | 23.37 | 22.76 | 23.09 | 4,585,054 | +0.53(+2.35%) |
Mar 30, 2023 | 22.77 | 22.84 | 22.25 | 22.56 | 4,165,571 | -0.01(-0.04%) |
Mar 29, 2023 | 22.57 | 22.64 | 22.25 | 22.57 | 4,064,216 | +0.37(+1.67%) |
Mar 28, 2023 | 21.97 | 22.57 | 21.78 | 22.20 | 3,670,201 | +0.09(+0.41%) |
Mar 27, 2023 | 21.63 | 22.29 | 21.20 | 22.11 | 5,743,315 | +0.39(+1.80%) |
Mar 24, 2023 | 20.86 | 21.86 | 20.71 | 21.72 | 4,398,234 | +0.71(+3.38%) |
Mar 23, 2023 | 21.63 | 22.12 | 20.65 | 21.01 | 5,693,640 | -0.45(-2.10%) |
Mar 22, 2023 | 22.47 | 22.51 | 21.43 | 21.46 | 6,558,556 | -1.33(-5.84%) |
Mar 21, 2023 | 22.44 | 22.96 | 22.36 | 22.79 | 5,006,017 | +0.58(+2.61%) |
Mar 20, 2023 | 21.85 | 22.56 | 21.81 | 22.21 | 5,096,299 | +0.52(+2.40%) |
Mar 17, 2023 | 22.24 | 22.35 | 21.47 | 21.69 | 13,622,222 | -0.69(-3.08%) |
Mar 16, 2023 | 21.79 | 22.50 | 21.61 | 22.38 | 5,736,009 | +0.37(+1.68%) |
Mar 15, 2023 | 22.01 | 22.60 | 21.37 | 22.01 | 7,966,590 | -1.13(-4.88%) |
Mar 14, 2023 | 23.02 | 23.71 | 22.59 | 23.14 | 5,253,464 | +0.11(+0.48%) |
Mar 13, 2023 | 22.80 | 23.91 | 22.60 | 23.03 | 5,935,970 | -0.37(-1.58%) |
Mar 10, 2023 | 24.00 | 24.49 | 23.20 | 23.40 | 6,703,196 | -0.83(-3.43%) |
Mar 09, 2023 | 25.22 | 25.51 | 24.17 | 24.23 | 4,860,181 | -0.91(-3.62%) |
Mar 08, 2023 | 25.71 | 26.05 | 24.73 | 25.14 | 7,957,977 | -0.82(-3.16%) |
Mar 07, 2023 | 26.16 | 26.45 | 25.87 | 25.96 | 5,243,893 | -0.21(-0.80%) |
Mar 06, 2023 | 26.39 | 26.63 | 25.84 | 26.17 | 6,146,229 | -1.13(-4.14%) |
Mar 03, 2023 | 26.68 | 27.59 | 26.29 | 27.30 | 5,516,260 | +0.86(+3.25%) |
Mar 02, 2023 | 26.14 | 26.70 | 25.88 | 26.44 | 3,858,587 | -0.03(-0.11%) |
Mar 01, 2023 | 26.04 | 26.98 | 25.82 | 26.47 | 4,730,727 | +0.27(+1.03%) |
Feb 28, 2023 | 27.10 | 27.22 | 26.04 | 26.20 | 7,663,211 | -0.70(-2.60%) |
Feb 27, 2023 | 27.58 | 27.58 | 26.75 | 26.90 | 7,085,471 | -0.61(-2.22%) |
Feb 24, 2023 | 25.56 | 27.63 | 25.40 | 27.51 | 11,626,228 | +2.05(+8.05%) |
Feb 23, 2023 | 25.63 | 25.95 | 25.04 | 25.46 | 6,833,937 | +0.56(+2.25%) |
Feb 22, 2023 | 24.23 | 25.46 | 24.09 | 24.90 | 6,771,168 | +0.72(+2.98%) |
Feb 21, 2023 | 25.00 | 25.15 | 24.09 | 24.18 | 8,670,645 | -1.05(-4.16%) |
Feb 17, 2023 | 26.83 | 26.83 | 25.12 | 25.23 | 8,650,821 | -2.31(-8.39%) |
Feb 16, 2023 | 27.87 | 28.65 | 27.36 | 27.54 | 5,560,489 | -0.37(-1.33%) |
Feb 15, 2023 | 27.86 | 28.30 | 27.23 | 27.91 | 5,943,196 | -0.51(-1.79%) |
Feb 14, 2023 | 28.07 | 28.89 | 27.84 | 28.42 | 5,114,489 | +0.40(+1.43%) |
Feb 13, 2023 | 27.85 | 28.23 | 27.51 | 28.02 | 4,952,728 | -0.31(-1.09%) |
Feb 10, 2023 | 27.42 | 28.36 | 27.28 | 28.33 | 6,009,221 | +1.50(+5.59%) |
Feb 09, 2023 | 26.78 | 27.65 | 26.65 | 26.83 | 7,135,486 | +0.20(+0.75%) |
Feb 08, 2023 | 27.16 | 27.28 | 26.14 | 26.63 | 5,306,676 | -0.56(-2.06%) |
Feb 07, 2023 | 26.80 | 27.36 | 26.38 | 27.19 | 6,902,928 | +0.80(+3.03%) |
Feb 06, 2023 | 27.40 | 27.61 | 25.86 | 26.39 | 9,992,572 | -1.09(-3.97%) |
Feb 03, 2023 | 28.10 | 28.59 | 27.45 | 27.48 | 6,335,474 | -0.67(-2.38%) |
Feb 02, 2023 | 28.08 | 29.02 | 27.58 | 28.15 | 6,619,825 | +0.23(+0.82%) |
Feb 01, 2023 | 28.35 | 28.65 | 27.31 | 27.92 | 7,015,992 | -0.92(-3.19%) |
Jan 31, 2023 | 28.33 | 28.86 | 28.03 | 28.84 | 4,319,860 | +0.66(+2.34%) |
Jan 30, 2023 | 28.50 | 28.99 | 28.16 | 28.18 | 5,307,824 | -1.10(-3.76%) |
Jan 27, 2023 | 29.41 | 30.25 | 29.07 | 29.28 | 3,849,630 | +0.10(+0.34%) |
Jan 26, 2023 | 29.00 | 29.30 | 27.92 | 29.18 | 6,390,587 | -0.08(-0.27%) |
Jan 25, 2023 | 29.53 | 29.73 | 28.71 | 29.26 | 3,564,904 | -0.78(-2.60%) |
Jan 24, 2023 | 30.55 | 30.55 | 29.44 | 30.04 | 4,776,609 | -0.48(-1.57%) |
Jan 23, 2023 | 29.84 | 30.60 | 29.40 | 30.52 | 4,498,026 | +1.12(+3.81%) |
Jan 20, 2023 | 29.30 | 29.81 | 28.95 | 29.40 | 5,632,780 | +0.30(+1.03%) |
Jan 19, 2023 | 28.73 | 29.38 | 28.34 | 29.10 | 5,171,554 | +0.36(+1.25%) |
Jan 18, 2023 | 29.70 | 30.35 | 28.73 | 28.74 | 6,038,615 | -1.37(-4.55%) |
Jan 17, 2023 | 30.65 | 30.83 | 29.98 | 30.11 | 5,548,305 | +0.37(+1.24%) |
Jan 13, 2023 | 29.56 | 29.75 | 28.95 | 29.74 | 5,829,342 | -0.21(-0.70%) |
Jan 12, 2023 | 29.38 | 30.35 | 29.20 | 29.95 | 5,656,466 | +1.19(+4.14%) |
Jan 11, 2023 | 29.23 | 29.28 | 28.12 | 28.76 | 7,070,492 | -0.24(-0.83%) |
Jan 10, 2023 | 28.95 | 29.31 | 28.42 | 29.00 | 3,797,377 | -0.41(-1.39%) |
Jan 09, 2023 | 29.32 | 30.21 | 28.96 | 29.41 | 5,611,166 | +1.21(+4.29%) |
Jan 06, 2023 | 27.90 | 28.71 | 27.81 | 28.20 | 6,045,226 | +0.37(+1.33%) |
Jan 05, 2023 | 28.82 | 29.24 | 27.63 | 27.83 | 8,777,459 | -1.52(-5.18%) |
Jan 04, 2023 | 28.07 | 29.89 | 28.00 | 29.35 | 5,970,132 | +0.93(+3.27%) |
Jan 03, 2023 | 29.95 | 30.47 | 28.23 | 28.42 | 10,348,357 | -2.57(-8.29%) |
Dec 30, 2022 | 30.57 | 31.02 | 30.21 | 30.99 | 5,277,603 | +0.09(+0.29%) |
Dec 29, 2022 | 30.50 | 31.28 | 30.34 | 30.90 | 5,784,233 | +0.12(+0.39%) |
Dec 28, 2022 | 33.38 | 33.38 | 30.77 | 30.78 | 8,149,341 | -3.34(-9.79%) |
Dec 27, 2022 | 34.10 | 34.42 | 33.69 | 34.12 | 2,765,421 | +0.19(+0.56%) |
Dec 23, 2022 | 32.65 | 33.96 | 32.23 | 33.93 | 3,440,749 | +1.38(+4.24%) |
Dec 22, 2022 | 34.26 | 34.65 | 31.80 | 32.55 | 5,878,956 | -2.10(-6.06%) |
Dec 21, 2022 | 34.19 | 34.66 | 33.40 | 34.65 | 4,305,004 | +1.41(+4.24%) |
Dec 20, 2022 | 32.37 | 33.30 | 32.29 | 33.24 | 4,537,738 | +0.20(+0.61%) |
Dec 19, 2022 | 33.39 | 33.87 | 32.80 | 33.04 | 5,205,603 | -0.91(-2.68%) |
Dec 16, 2022 | 33.50 | 34.14 | 32.99 | 33.95 | 11,145,149 | -0.49(-1.42%) |
Dec 15, 2022 | 33.40 | 34.66 | 33.30 | 34.44 | 4,846,393 | +0.82(+2.44%) |
Dec 14, 2022 | 33.90 | 34.26 | 33.38 | 33.62 | 5,853,010 | -0.35(-1.03%) |
Dec 13, 2022 | 34.20 | 34.53 | 33.67 | 33.97 | 6,204,062 | +0.87(+2.63%) |
Dec 12, 2022 | 32.93 | 33.99 | 32.78 | 33.10 | 5,828,751 | +1.29(+4.06%) |
Dec 09, 2022 | 31.54 | 32.59 | 31.44 | 31.81 | 5,632,143 | +0.70(+2.25%) |
Dec 08, 2022 | 32.00 | 32.29 | 30.94 | 31.11 | 10,171,286 | -0.31(-0.99%) |
Dec 07, 2022 | 31.09 | 31.67 | 30.88 | 31.42 | 6,177,840 | +0.44(+1.42%) |
Dec 06, 2022 | 31.70 | 32.23 | 30.72 | 30.98 | 5,941,577 | -0.86(-2.70%) |
Dec 05, 2022 | 33.92 | 34.30 | 31.31 | 31.84 | 8,596,702 | -2.58(-7.50%) |
Dec 02, 2022 | 34.88 | 35.20 | 34.20 | 34.42 | 5,184,406 | -0.93(-2.63%) |
Dec 01, 2022 | 37.25 | 37.33 | 35.17 | 35.35 | 4,164,396 | -1.20(-3.28%) |
Nov 30, 2022 | 37.01 | 37.30 | 35.66 | 36.55 | 4,458,121 | -0.38(-1.03%) |
Nov 29, 2022 | 36.37 | 37.06 | 36.10 | 36.93 | 4,068,663 | +1.04(+2.90%) |
Nov 28, 2022 | 36.07 | 36.78 | 35.81 | 35.89 | 4,715,354 | -1.38(-3.70%) |
Nov 25, 2022 | 37.50 | 37.99 | 37.05 | 37.27 | 1,723,638 | -0.27(-0.72%) |
Nov 23, 2022 | 37.68 | 38.70 | 37.07 | 37.54 | 7,628,302 | +0.93(+2.54%) |
Nov 22, 2022 | 34.79 | 36.61 | 34.79 | 36.61 | 5,709,889 | +2.26(+6.58%) |
Nov 21, 2022 | 33.80 | 34.44 | 33.27 | 34.35 | 6,599,983 | +0.18(+0.53%) |
Nov 18, 2022 | 34.25 | 34.67 | 33.52 | 34.17 | 6,515,562 | -1.13(-3.20%) |
Nov 17, 2022 | 35.13 | 35.34 | 34.63 | 35.30 | 5,134,673 | -0.14(-0.40%) |
Nov 16, 2022 | 36.42 | 36.62 | 35.07 | 35.44 | 5,700,233 | -1.90(-5.09%) |
Nov 15, 2022 | 36.21 | 37.37 | 35.67 | 37.34 | 4,502,313 | +1.22(+3.38%) |
Nov 14, 2022 | 38.00 | 38.38 | 36.10 | 36.12 | 6,965,160 | -1.12(-3.01%) |
Nov 11, 2022 | 38.12 | 38.49 | 36.70 | 37.24 | 7,846,579 | -0.39(-1.04%) |
Nov 10, 2022 | 36.75 | 37.80 | 35.92 | 37.63 | 4,557,238 | +1.90(+5.32%) |
Nov 09, 2022 | 37.65 | 38.17 | 35.64 | 35.73 | 6,283,998 | -2.90(-7.51%) |
Nov 08, 2022 | 38.27 | 38.80 | 37.23 | 38.63 | 6,356,010 | -0.70(-1.78%) |
Nov 07, 2022 | 38.56 | 40.19 | 38.45 | 39.33 | 6,607,683 | +2.11(+5.67%) |
Nov 04, 2022 | 36.33 | 37.51 | 35.91 | 37.22 | 5,740,577 | +1.82(+5.14%) |
Nov 03, 2022 | 35.10 | 36.15 | 34.54 | 35.40 | 5,236,626 | -0.04(-0.11%) |
Nov 02, 2022 | 36.47 | 35.27 | 35.44 | 6,582,082 | -0.60(-1.66%) | |
Nov 01, 2022 | 37.00 | 37.57 | 35.68 | 36.04 | 5,969,720 | -0.62(-1.69%) |
Oct 31, 2022 | 36.13 | 38.12 | 35.84 | 36.66 | 9,058,678 | +1.46(+4.15%) |
Oct 28, 2022 | 35.85 | 36.99 | 34.20 | 35.20 | 7,292,754 | -0.58(-1.62%) |
Oct 27, 2022 | 35.32 | 37.29 | 34.61 | 35.78 | 14,320,176 | +0.31(+0.87%) |
Oct 26, 2022 | 35.31 | 36.21 | 35.13 | 35.47 | 7,716,798 | +0.10(+0.28%) |
Oct 25, 2022 | 33.21 | 35.70 | 32.74 | 35.37 | 6,827,977 | +2.28(+6.89%) |
Oct 24, 2022 | 33.54 | 33.90 | 32.65 | 33.09 | 6,892,948 | -0.38(-1.14%) |
Oct 21, 2022 | 34.27 | 34.31 | 32.02 | 33.47 | 12,941,416 | -1.50(-4.29%) |
Oct 20, 2022 | 36.86 | 37.09 | 34.81 | 34.97 | 9,999,852 | -1.83(-4.97%) |
Oct 19, 2022 | 35.46 | 36.83 | 35.43 | 36.80 | 50,898,008 | +1.00(+2.79%) |
Oct 18, 2022 | 35.55 | 36.87 | 35.21 | 35.80 | 19,953,802 | +1.87(+5.51%) |
Oct 17, 2022 | 33.79 | 34.48 | 32.76 | 33.93 | 7,847,674 | -0.08(-0.24%) |
Oct 14, 2022 | 35.17 | 36.09 | 33.71 | 34.01 | 6,760,357 | -1.75(-4.89%) |
Oct 13, 2022 | 33.66 | 35.97 | 33.56 | 35.76 | 5,239,747 | +1.44(+4.20%) |
Oct 12, 2022 | 33.65 | 34.93 | 33.40 | 34.32 | 5,058,787 | +0.67(+1.99%) |
Oct 11, 2022 | 32.64 | 34.84 | 32.36 | 33.65 | 7,105,571 | +0.51(+1.54%) |
Oct 10, 2022 | 32.75 | 34.11 | 32.51 | 33.14 | 8,412,582 | +0.82(+2.54%) |
Oct 07, 2022 | 32.29 | 33.41 | 31.85 | 32.32 | 4,246,879 | -0.02(-0.06%) |
Oct 06, 2022 | 33.41 | 34.21 | 32.33 | 32.34 | 4,608,824 | -1.30(-3.86%) |
Oct 05, 2022 | 32.86 | 34.18 | 31.75 | 33.64 | 4,754,532 | +0.47(+1.42%) |
Oct 04, 2022 | 31.99 | 33.34 | 31.71 | 33.17 | 7,087,191 | +2.08(+6.69%) |
Oct 03, 2022 | 30.60 | 31.66 | 30.34 | 31.09 | 11,492,630 | +0.56(+1.83%) |
Sep 30, 2022 | 29.75 | 31.04 | 29.75 | 30.53 | 6,294,251 | +0.20(+0.66%) |
Sep 29, 2022 | 30.22 | 30.52 | 28.99 | 30.33 | 6,663,308 | -0.44(-1.43%) |
Sep 28, 2022 | 29.72 | 31.17 | 29.27 | 30.77 | 8,059,164 | +1.24(+4.20%) |
Sep 27, 2022 | 29.93 | 30.73 | 29.22 | 29.53 | 6,569,225 | +0.23(+0.78%) |
Sep 26, 2022 | 30.34 | 30.74 | 29.23 | 29.30 | 7,637,329 | -1.43(-4.65%) |
Sep 23, 2022 | 32.01 | 32.34 | 30.09 | 30.73 | 11,636,213 | -2.86(-8.51%) |
Sep 22, 2022 | 36.37 | 36.44 | 33.09 | 33.59 | 11,580,461 | -2.24(-6.25%) |
Sep 21, 2022 | 38.24 | 38.36 | 35.79 | 35.83 | 5,481,052 | -1.38(-3.71%) |
Sep 20, 2022 | 37.32 | 37.64 | 36.55 | 37.21 | 3,883,210 | -0.31(-0.83%) |
Sep 19, 2022 | 36.30 | 37.79 | 36.30 | 37.52 | 4,515,959 | -0.03(-0.08%) |
Sep 16, 2022 | 39.27 | 39.28 | 36.57 | 37.55 | 9,789,002 | -2.21(-5.56%) |
Sep 15, 2022 | 40.50 | 41.20 | 39.66 | 39.76 | 5,432,359 | -2.11(-5.04%) |
Sep 14, 2022 | 41.01 | 42.39 | 40.81 | 41.87 | 7,989,638 | +2.01(+5.04%) |
Sep 13, 2022 | 40.48 | 41.39 | 39.70 | 39.86 | 4,450,346 | -1.44(-3.49%) |
Sep 12, 2022 | 40.50 | 41.35 | 39.56 | 41.30 | 4,954,343 | +1.22(+3.04%) |
Sep 09, 2022 | 40.06 | 40.47 | 39.49 | 40.08 | 3,989,737 | +0.80(+2.04%) |
Sep 08, 2022 | 38.17 | 39.45 | 37.55 | 39.28 | 4,959,075 | +1.38(+3.64%) |
Sep 07, 2022 | 37.25 | 38.31 | 36.81 | 37.90 | 5,912,314 | -0.13(-0.34%) |
Sep 06, 2022 | 39.07 | 39.77 | 38.02 | 38.03 | 5,866,048 | -1.49(-3.77%) |
Sep 02, 2022 | 39.66 | 39.94 | 38.52 | 39.52 | 5,541,209 | +0.65(+1.67%) |
Sep 01, 2022 | 39.51 | 39.93 | 38.74 | 38.87 | 4,687,391 | -1.21(-3.02%) |
Aug 31, 2022 | 37.43 | 40.61 | 37.39 | 40.08 | 7,681,412 | +1.45(+3.75%) |
Aug 30, 2022 | 41.00 | 41.00 | 38.47 | 38.63 | 10,101,870 | -3.41(-8.11%) |
Aug 29, 2022 | 41.54 | 43.26 | 41.43 | 42.04 | 5,561,203 | -0.21(-0.50%) |
Aug 26, 2022 | 42.55 | 43.99 | 42.25 | 42.25 | 4,457,778 | -0.16(-0.38%) |
Aug 25, 2022 | 43.28 | 43.28 | 41.87 | 42.41 | 5,082,192 | -0.68(-1.58%) |
Aug 24, 2022 | 42.32 | 43.36 | 41.74 | 43.09 | 5,512,887 | +0.86(+2.04%) |
Aug 23, 2022 | 44.08 | 45.33 | 41.85 | 42.23 | 9,913,447 | -1.03(-2.38%) |
Aug 22, 2022 | 42.63 | 44.08 | 41.75 | 43.26 | 7,369,489 | +1.39(+3.32%) |
Aug 19, 2022 | 41.97 | 43.19 | 41.75 | 41.87 | 5,308,214 | -0.56(-1.32%) |
Aug 18, 2022 | 40.77 | 42.47 | 40.60 | 42.43 | 7,856,624 | +2.19(+5.44%) |
Aug 17, 2022 | 41.26 | 41.98 | 39.59 | 40.24 | 7,352,613 | -0.31(-0.76%) |
Aug 16, 2022 | 40.86 | 42.16 | 39.80 | 40.55 | 8,272,909 | +1.63(+4.19%) |
Aug 15, 2022 | 38.37 | 39.19 | 37.21 | 38.92 | 6,366,518 | -1.34(-3.33%) |
Aug 12, 2022 | 40.29 | 40.46 | 39.67 | 40.26 | 3,018,265 | -0.05(-0.12%) |
Aug 11, 2022 | 38.77 | 40.60 | 38.53 | 40.31 | 6,816,265 | +2.51(+6.64%) |
Aug 10, 2022 | 37.27 | 38.17 | 36.30 | 37.80 | 5,717,496 | +0.45(+1.20%) |
Aug 09, 2022 | 36.98 | 38.06 | 36.80 | 37.35 | 5,350,041 | +1.33(+3.69%) |
Aug 08, 2022 | 36.27 | 37.18 | 35.42 | 36.02 | 5,663,252 | -0.65(-1.77%) |
Aug 05, 2022 | 35.00 | 38.00 | 34.96 | 36.67 | 5,192,153 | +0.92(+2.57%) |
Aug 04, 2022 | 37.35 | 38.26 | 35.53 | 35.75 | 6,853,470 | -2.15(-5.67%) |
Aug 03, 2022 | 38.05 | 38.52 | 36.09 | 37.90 | 7,426,678 | +0.22(+0.58%) |
Aug 02, 2022 | 39.26 | 39.90 | 37.54 | 37.68 | 5,436,335 | -1.61(-4.10%) |