Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 45.14 | 45.21 | 42.71 | 44.18 | 3,271,596 | -1.35(-2.96%) |
Jul 28, 2023 | 45.04 | 45.73 | 44.58 | 45.52 | 1,806,226 | -0.07(-0.15%) |
Jul 27, 2023 | 46.35 | 46.69 | 45.40 | 45.59 | 2,260,906 | -0.23(-0.50%) |
Jul 26, 2023 | 45.82 | 46.32 | 45.38 | 45.82 | 1,256,896 | +0.04(+0.09%) |
Jul 25, 2023 | 45.75 | 46.10 | 45.57 | 45.78 | 1,668,590 | +0.30(+0.65%) |
Jul 24, 2023 | 45.40 | 45.88 | 45.35 | 45.48 | 1,262,195 | +0.03(+0.07%) |
Jul 21, 2023 | 45.74 | 45.83 | 45.14 | 45.45 | 925,880 | +0.07(+0.15%) |
Jul 20, 2023 | 45.69 | 45.70 | 45.27 | 45.39 | 997,216 | -0.32(-0.69%) |
Jul 19, 2023 | 44.86 | 45.85 | 44.86 | 45.70 | 1,745,241 | +0.85(+1.90%) |
Jul 18, 2023 | 44.49 | 45.25 | 44.33 | 44.85 | 1,038,825 | +0.29(+0.64%) |
Jul 17, 2023 | 43.34 | 44.67 | 43.26 | 44.56 | 1,546,741 | +1.04(+2.39%) |
Jul 14, 2023 | 43.55 | 43.68 | 42.95 | 43.52 | 1,347,755 | -0.02(-0.05%) |
Jul 13, 2023 | 43.97 | 44.39 | 43.47 | 43.54 | 1,530,660 | -0.30(-0.68%) |
Jul 12, 2023 | 43.55 | 43.91 | 43.08 | 43.84 | 2,593,401 | +0.93(+2.17%) |
Jul 11, 2023 | 42.56 | 42.99 | 42.03 | 42.91 | 1,866,386 | +0.60(+1.43%) |
Jul 10, 2023 | 40.10 | 42.32 | 40.05 | 42.31 | 2,424,401 | +2.29(+5.71%) |
Jul 07, 2023 | 39.05 | 40.25 | 38.87 | 40.02 | 2,476,484 | +1.15(+2.95%) |
Jul 06, 2023 | 38.82 | 39.46 | 38.36 | 38.87 | 1,769,331 | -0.75(-1.90%) |
Jul 05, 2023 | 39.22 | 39.75 | 38.85 | 39.62 | 2,145,717 | +0.27(+0.68%) |
Jul 03, 2023 | 39.74 | 39.83 | 39.05 | 39.36 | 982,559 | -0.31(-0.77%) |
Jun 30, 2023 | 39.92 | 40.09 | 39.30 | 39.66 | 1,692,028 | +0.08(+0.20%) |
Jun 29, 2023 | 38.67 | 39.60 | 38.48 | 39.58 | 935,348 | +0.81(+2.09%) |
Jun 28, 2023 | 39.11 | 39.47 | 38.66 | 38.77 | 1,653,054 | -0.49(-1.24%) |
Jun 27, 2023 | 38.23 | 39.58 | 37.98 | 39.26 | 2,122,723 | +1.15(+3.01%) |
Jun 26, 2023 | 37.50 | 38.23 | 37.30 | 38.11 | 2,051,473 | +0.83(+2.23%) |
Jun 23, 2023 | 37.11 | 37.55 | 36.81 | 37.28 | 1,960,070 | -0.34(-0.89%) |
Jun 22, 2023 | 37.70 | 37.87 | 36.94 | 37.61 | 1,198,509 | -0.24(-0.63%) |
Jun 21, 2023 | 37.08 | 38.21 | 36.91 | 37.85 | 1,865,056 | +0.15(+0.39%) |
Jun 20, 2023 | 37.81 | 38.07 | 37.37 | 37.70 | 1,531,642 | -0.34(-0.88%) |
Jun 16, 2023 | 38.43 | 38.59 | 37.84 | 38.04 | 2,197,506 | -0.25(-0.65%) |
Jun 15, 2023 | 37.68 | 38.32 | 37.36 | 38.29 | 1,300,195 | +1.16(+3.12%) |
May 08, 2023 | 36.06 | 37.51 | 35.96 | 37.13 | 3,515,612 | +1.29(+3.61%) |
May 05, 2023 | 35.89 | 36.09 | 35.44 | 35.84 | 1,973,069 | +0.42(+1.20%) |
May 04, 2023 | 35.72 | 35.94 | 35.32 | 35.41 | 1,117,090 | -0.52(-1.46%) |
May 03, 2023 | 36.20 | 36.70 | 35.89 | 35.94 | 2,143,794 | -0.18(-0.49%) |
May 02, 2023 | 36.53 | 36.53 | 35.33 | 36.11 | 1,824,789 | -0.39(-1.08%) |
May 01, 2023 | 36.96 | 37.47 | 36.49 | 36.51 | 1,673,682 | -0.47(-1.28%) |
Apr 28, 2023 | 36.00 | 37.12 | 35.99 | 36.98 | 1,973,727 | +0.94(+2.60%) |
Apr 27, 2023 | 35.58 | 36.06 | 34.85 | 36.04 | 1,698,288 | +0.82(+2.33%) |
Apr 26, 2023 | 35.34 | 35.66 | 35.15 | 35.22 | 1,417,028 | -0.07(-0.20%) |
Apr 25, 2023 | 35.75 | 35.97 | 35.18 | 35.29 | 1,264,428 | -0.83(-2.29%) |
Apr 24, 2023 | 35.79 | 36.29 | 35.56 | 36.12 | 1,420,131 | +0.36(+0.99%) |
Apr 21, 2023 | 36.34 | 36.34 | 35.39 | 35.77 | 2,146,082 | -0.64(-1.76%) |
Apr 20, 2023 | 36.51 | 37.00 | 36.13 | 36.41 | 2,534,273 | -1.11(-2.95%) |
Apr 19, 2023 | 37.75 | 37.83 | 37.41 | 37.51 | 1,269,649 | -0.41(-1.09%) |
Apr 18, 2023 | 38.19 | 38.27 | 37.55 | 37.93 | 1,560,998 | +0.19(+0.50%) |
Apr 17, 2023 | 37.16 | 37.78 | 37.08 | 37.74 | 1,082,466 | +0.43(+1.16%) |
Apr 14, 2023 | 37.50 | 38.27 | 37.10 | 37.31 | 1,054,559 | +0.20(+0.53%) |
Apr 13, 2023 | 37.46 | 37.46 | 36.73 | 37.11 | 1,397,431 | -0.02(-0.05%) |
Apr 12, 2023 | 38.37 | 38.54 | 37.05 | 37.13 | 1,333,463 | -0.78(-2.06%) |
Apr 11, 2023 | 36.75 | 38.04 | 36.75 | 37.91 | 2,156,810 | +1.60(+4.40%) |
Apr 10, 2023 | 35.71 | 36.33 | 35.64 | 36.31 | 2,704,707 | +0.39(+1.10%) |
Apr 06, 2023 | 36.00 | 36.05 | 35.49 | 35.92 | 1,800,686 | -0.28(-0.76%) |
Apr 05, 2023 | 37.18 | 37.21 | 35.87 | 36.19 | 3,404,556 | -1.55(-4.11%) |
Apr 04, 2023 | 38.78 | 38.78 | 37.52 | 37.74 | 1,429,686 | -0.98(-2.52%) |
Apr 03, 2023 | 38.74 | 39.11 | 38.27 | 38.72 | 2,140,119 | -0.26(-0.66%) |
Mar 31, 2023 | 38.67 | 38.99 | 38.39 | 38.98 | 1,587,509 | +0.69(+1.80%) |
Mar 30, 2023 | 38.74 | 39.02 | 38.23 | 38.28 | 1,399,120 | -0.09(-0.23%) |
Mar 29, 2023 | 38.50 | 38.54 | 38.14 | 38.37 | 1,149,403 | +0.50(+1.33%) |
Mar 28, 2023 | 38.08 | 38.55 | 37.63 | 37.87 | 1,428,929 | -0.29(-0.75%) |
Mar 27, 2023 | 37.62 | 38.45 | 37.46 | 38.16 | 2,041,353 | +0.95(+2.55%) |
Mar 24, 2023 | 36.83 | 37.37 | 36.24 | 37.21 | 1,187,623 | -0.01(-0.03%) |
Mar 23, 2023 | 37.75 | 38.22 | 36.79 | 37.22 | 1,045,712 | -0.23(-0.61%) |
Mar 22, 2023 | 38.21 | 38.74 | 37.43 | 37.45 | 1,410,865 | -0.70(-1.84%) |
Mar 21, 2023 | 37.48 | 38.44 | 37.43 | 38.15 | 1,877,111 | +1.55(+4.23%) |
Mar 20, 2023 | 36.02 | 37.33 | 35.72 | 36.60 | 2,607,240 | +1.02(+2.86%) |
Mar 17, 2023 | 37.10 | 37.10 | 35.49 | 35.58 | 4,622,082 | -1.77(-4.73%) |
Mar 16, 2023 | 36.84 | 37.57 | 36.49 | 37.35 | 2,020,206 | +0.12(+0.32%) |
Mar 15, 2023 | 37.13 | 37.33 | 36.16 | 37.23 | 2,533,486 | -0.87(-2.28%) |
Mar 14, 2023 | 38.99 | 38.99 | 37.51 | 38.10 | 2,841,285 | +0.06(+0.16%) |
Mar 13, 2023 | 37.95 | 38.79 | 37.13 | 38.04 | 2,661,201 | -0.72(-1.86%) |
Mar 10, 2023 | 39.64 | 39.69 | 38.58 | 38.76 | 1,802,104 | -0.97(-2.43%) |
Mar 09, 2023 | 41.08 | 41.15 | 39.71 | 39.73 | 1,619,908 | -1.54(-3.73%) |
Mar 08, 2023 | 41.39 | 41.70 | 40.79 | 41.27 | 1,549,132 | +0.23(+0.55%) |
Mar 07, 2023 | 41.50 | 41.82 | 41.01 | 41.04 | 1,186,519 | -0.49(-1.19%) |
Mar 06, 2023 | 42.16 | 42.32 | 41.29 | 41.53 | 2,042,830 | -0.69(-1.64%) |
Mar 03, 2023 | 42.83 | 42.84 | 41.94 | 42.22 | 2,076,023 | -0.18(-0.42%) |
Mar 02, 2023 | 41.65 | 42.41 | 41.45 | 42.40 | 987,027 | +0.19(+0.44%) |
Mar 01, 2023 | 42.04 | 42.53 | 41.77 | 42.21 | 1,184,335 | +0.03(+0.07%) |
Feb 28, 2023 | 41.99 | 42.73 | 41.82 | 42.18 | 1,434,562 | +0.08(+0.19%) |
Feb 27, 2023 | 42.56 | 42.74 | 41.89 | 42.10 | 2,131,844 | -0.04(-0.09%) |
Feb 24, 2023 | 41.69 | 42.23 | 41.59 | 42.14 | 981,834 | -0.29(-0.67%) |
Feb 23, 2023 | 41.76 | 42.48 | 41.46 | 42.43 | 1,336,946 | +1.06(+2.55%) |
Feb 22, 2023 | 41.10 | 41.75 | 40.69 | 41.37 | 1,473,975 | +0.93(+2.29%) |
Feb 21, 2023 | 41.14 | 41.52 | 40.31 | 40.45 | 1,607,882 | -1.58(-3.77%) |
Feb 17, 2023 | 41.36 | 42.25 | 41.11 | 42.03 | 1,664,703 | +0.21(+0.49%) |
Feb 16, 2023 | 41.24 | 42.45 | 41.23 | 41.82 | 1,216,298 | -0.09(-0.21%) |
Feb 15, 2023 | 40.45 | 42.05 | 40.20 | 41.91 | 1,977,052 | +1.47(+3.63%) |
Feb 14, 2023 | 40.02 | 40.65 | 39.86 | 40.45 | 2,260,511 | +0.11(+0.27%) |
Feb 13, 2023 | 40.39 | 40.72 | 39.87 | 40.34 | 2,067,760 | +0.06(+0.15%) |
Feb 10, 2023 | 40.36 | 40.85 | 40.01 | 40.28 | 2,036,018 | -0.59(-1.45%) |
Feb 09, 2023 | 40.03 | 42.09 | 39.60 | 40.87 | 4,802,691 | +0.44(+1.10%) |
Feb 08, 2023 | 40.89 | 41.04 | 40.16 | 40.43 | 3,256,101 | -0.97(-2.35%) |
Feb 07, 2023 | 40.91 | 41.57 | 40.29 | 41.40 | 1,912,662 | +0.12(+0.29%) |
Feb 06, 2023 | 42.27 | 42.41 | 41.18 | 41.28 | 2,193,440 | -1.54(-3.59%) |
Feb 03, 2023 | 42.90 | 43.56 | 42.63 | 42.82 | 1,656,293 | -0.74(-1.69%) |
Feb 02, 2023 | 42.80 | 43.59 | 42.36 | 43.56 | 2,497,376 | +1.38(+3.27%) |
Feb 01, 2023 | 40.47 | 42.53 | 40.36 | 42.18 | 4,328,603 | +2.07(+5.15%) |
Jan 31, 2023 | 39.10 | 40.13 | 38.98 | 40.11 | 1,917,292 | +1.07(+2.75%) |
Jan 30, 2023 | 38.77 | 39.57 | 38.77 | 39.04 | 2,224,413 | -0.20(-0.50%) |
Jan 27, 2023 | 37.72 | 39.39 | 37.72 | 39.24 | 2,510,891 | +0.99(+2.60%) |
Jan 26, 2023 | 38.34 | 38.41 | 37.73 | 38.24 | 1,942,178 | +0.51(+1.36%) |
Jan 25, 2023 | 37.24 | 37.96 | 36.92 | 37.73 | 1,790,017 | -0.14(-0.36%) |
Jan 24, 2023 | 38.54 | 38.56 | 37.87 | 37.87 | 1,276,159 | -0.65(-1.69%) |
Jan 23, 2023 | 37.96 | 38.67 | 37.80 | 38.52 | 1,680,405 | +0.73(+1.93%) |
Jan 20, 2023 | 36.94 | 37.80 | 36.48 | 37.79 | 1,275,550 | +1.07(+2.92%) |
Jan 19, 2023 | 37.39 | 37.49 | 36.70 | 36.72 | 1,095,348 | -0.96(-2.56%) |
Jan 18, 2023 | 38.50 | 38.53 | 37.62 | 37.68 | 1,909,271 | -0.47(-1.24%) |
Jan 17, 2023 | 39.10 | 39.14 | 38.02 | 38.15 | 1,987,637 | -0.90(-2.29%) |
Jan 13, 2023 | 37.90 | 39.13 | 37.90 | 39.05 | 1,632,678 | +0.73(+1.90%) |
Jan 12, 2023 | 38.46 | 38.54 | 37.42 | 38.32 | 3,075,477 | -0.04(-0.10%) |
Jan 11, 2023 | 37.41 | 38.82 | 37.22 | 38.36 | 3,997,669 | +1.14(+3.07%) |
Jan 10, 2023 | 36.03 | 37.28 | 35.89 | 37.22 | 2,341,187 | +1.58(+4.42%) |
Jan 09, 2023 | 35.34 | 36.11 | 35.21 | 35.64 | 2,056,175 | +0.46(+1.31%) |
Jan 06, 2023 | 34.56 | 35.28 | 34.37 | 35.18 | 1,391,222 | +0.88(+2.55%) |
Jan 05, 2023 | 34.09 | 34.38 | 33.48 | 34.30 | 1,127,836 | -0.08(-0.23%) |
Jan 04, 2023 | 33.66 | 34.47 | 33.57 | 34.38 | 1,480,571 | +1.14(+3.43%) |
Jan 03, 2023 | 34.41 | 34.55 | 32.97 | 33.24 | 3,992,231 | -0.55(-1.63%) |
Dec 30, 2022 | 33.22 | 33.89 | 33.16 | 33.79 | 1,645,468 | +0.11(+0.32%) |
Dec 29, 2022 | 33.56 | 33.90 | 33.27 | 33.68 | 1,094,519 | +0.25(+0.74%) |
Dec 28, 2022 | 34.42 | 34.55 | 33.35 | 33.44 | 2,172,646 | -0.89(-2.58%) |
Dec 27, 2022 | 33.89 | 34.55 | 33.83 | 34.32 | 1,654,283 | +0.30(+0.87%) |
Dec 23, 2022 | 33.60 | 34.04 | 33.24 | 34.03 | 1,570,873 | +0.42(+1.26%) |
Dec 22, 2022 | 33.11 | 33.61 | 32.94 | 33.60 | 1,533,539 | +0.24(+0.71%) |
Dec 21, 2022 | 33.00 | 33.81 | 33.00 | 33.37 | 1,540,329 | +0.74(+2.26%) |
Dec 20, 2022 | 32.44 | 32.88 | 32.13 | 32.63 | 1,335,415 | +0.05(+0.15%) |
Dec 19, 2022 | 32.72 | 33.41 | 32.27 | 32.58 | 1,505,325 | -0.30(-0.90%) |
Dec 16, 2022 | 32.98 | 33.74 | 32.56 | 32.88 | 2,829,588 | -0.58(-1.74%) |
Dec 15, 2022 | 32.93 | 33.87 | 32.93 | 33.46 | 1,852,301 | -0.04(-0.12%) |
Dec 14, 2022 | 33.03 | 34.18 | 32.74 | 33.50 | 2,903,177 | +0.80(+2.44%) |
Dec 13, 2022 | 32.96 | 33.30 | 31.96 | 32.70 | 2,601,113 | +0.92(+2.88%) |
Dec 12, 2022 | 31.82 | 31.97 | 31.36 | 31.78 | 1,156,513 | -0.13(-0.40%) |
Dec 09, 2022 | 31.74 | 32.10 | 31.41 | 31.91 | 1,117,075 | -0.04(-0.12%) |
Dec 08, 2022 | 31.21 | 31.96 | 30.99 | 31.95 | 1,182,957 | +0.85(+2.72%) |
Dec 07, 2022 | 30.96 | 31.30 | 30.69 | 31.10 | 834,033 | -0.10(-0.32%) |
Dec 06, 2022 | 30.99 | 31.36 | 30.76 | 31.20 | 1,358,680 | +0.19(+0.60%) |
Dec 05, 2022 | 31.01 | 31.61 | 30.79 | 31.02 | 1,228,058 | -0.56(-1.78%) |
Dec 02, 2022 | 31.11 | 31.77 | 30.91 | 31.58 | 1,370,886 | -0.01(-0.03%) |
Dec 01, 2022 | 31.51 | 32.21 | 31.46 | 31.59 | 1,270,743 | +0.32(+1.01%) |
Nov 30, 2022 | 30.49 | 31.34 | 30.04 | 31.27 | 1,352,586 | +0.94(+3.08%) |
Nov 29, 2022 | 30.68 | 30.72 | 30.01 | 30.34 | 1,665,573 | -0.52(-1.69%) |
Nov 28, 2022 | 30.60 | 31.05 | 30.49 | 30.86 | 2,087,917 | -0.11(-0.35%) |
Nov 25, 2022 | 31.17 | 31.63 | 30.81 | 30.97 | 650,417 | -0.40(-1.29%) |
Nov 23, 2022 | 31.05 | 31.60 | 30.96 | 31.37 | 1,054,128 | +0.31(+0.98%) |
Nov 22, 2022 | 30.86 | 31.25 | 30.53 | 31.07 | 1,514,226 | +0.48(+1.58%) |
Nov 21, 2022 | 30.53 | 30.88 | 30.31 | 30.58 | 919,058 | -0.17(-0.54%) |
Nov 18, 2022 | 31.13 | 31.44 | 30.51 | 30.75 | 1,392,019 | +0.06(+0.19%) |
Nov 17, 2022 | 30.47 | 30.69 | 30.02 | 30.69 | 1,249,956 | -0.48(-1.55%) |
Nov 16, 2022 | 31.50 | 31.64 | 30.79 | 31.17 | 1,290,803 | -0.87(-2.70%) |
Nov 15, 2022 | 31.59 | 32.39 | 31.31 | 32.04 | 3,026,701 | +1.36(+4.45%) |
Nov 14, 2022 | 31.37 | 31.91 | 30.62 | 30.68 | 1,869,653 | -1.25(-3.90%) |
Nov 11, 2022 | 30.90 | 32.62 | 30.90 | 31.92 | 2,797,942 | +1.02(+3.30%) |
Nov 10, 2022 | 30.62 | 31.72 | 30.46 | 30.90 | 3,272,443 | +1.89(+6.53%) |
Nov 09, 2022 | 28.57 | 29.78 | 28.36 | 29.01 | 2,621,314 | +0.01(+0.03%) |
Nov 08, 2022 | 28.97 | 29.30 | 28.45 | 29.00 | 2,691,459 | +0.23(+0.78%) |
Nov 07, 2022 | 28.74 | 28.84 | 27.99 | 28.77 | 2,608,964 | +0.40(+1.42%) |
Nov 04, 2022 | 26.84 | 28.39 | 26.84 | 28.37 | 3,563,416 | +1.89(+7.15%) |
Nov 03, 2022 | 25.51 | 27.04 | 25.31 | 26.48 | 4,454,844 | +1.90(+7.75%) |
Nov 02, 2022 | 26.01 | 26.37 | 24.52 | 24.57 | 3,160,013 | -1.88(-7.12%) |
Nov 01, 2022 | 26.90 | 27.13 | 26.10 | 26.46 | 1,681,248 | +0.07(+0.26%) |
Oct 31, 2022 | 26.65 | 26.99 | 26.30 | 26.39 | 2,089,303 | -0.36(-1.36%) |
Oct 28, 2022 | 26.17 | 26.91 | 25.70 | 26.75 | 2,376,566 | +0.48(+1.83%) |
Oct 27, 2022 | 26.79 | 27.59 | 26.27 | 26.27 | 4,266,351 | -1.33(-4.83%) |
Oct 26, 2022 | 27.72 | 28.46 | 27.53 | 27.60 | 1,786,624 | -0.11(-0.39%) |
Oct 25, 2022 | 26.70 | 28.05 | 26.70 | 27.71 | 2,386,285 | +0.95(+3.56%) |
Oct 24, 2022 | 26.52 | 26.96 | 25.82 | 26.76 | 1,187,135 | +0.36(+1.38%) |
Oct 21, 2022 | 25.18 | 26.41 | 25.08 | 26.40 | 1,405,759 | +1.15(+4.55%) |
Oct 20, 2022 | 25.60 | 26.52 | 25.22 | 25.25 | 1,571,655 | -0.24(-0.92%) |
Oct 19, 2022 | 26.28 | 26.52 | 25.23 | 25.48 | 1,661,242 | -0.89(-3.39%) |
Oct 18, 2022 | 26.37 | 26.86 | 25.98 | 26.38 | 1,679,248 | +0.70(+2.71%) |
Oct 17, 2022 | 25.23 | 25.80 | 25.00 | 25.68 | 1,861,656 | +1.18(+4.81%) |
Oct 14, 2022 | 25.67 | 25.98 | 24.35 | 24.50 | 1,652,014 | -0.79(-3.14%) |
Oct 13, 2022 | 24.89 | 25.72 | 24.17 | 25.30 | 2,004,677 | -0.30(-1.19%) |
Oct 12, 2022 | 25.57 | 25.77 | 24.95 | 25.60 | 1,090,536 | +0.20(+0.77%) |
Oct 11, 2022 | 25.66 | 25.76 | 24.39 | 25.41 | 2,905,741 | -0.85(-3.25%) |
Oct 10, 2022 | 26.54 | 26.82 | 26.06 | 26.26 | 1,730,039 | -0.14(-0.52%) |
Oct 07, 2022 | 26.61 | 26.74 | 26.12 | 26.40 | 1,244,190 | -0.64(-2.36%) |
Oct 06, 2022 | 26.62 | 27.25 | 26.48 | 27.04 | 1,391,161 | +0.33(+1.25%) |
Oct 05, 2022 | 25.88 | 26.83 | 25.88 | 26.70 | 1,504,652 | +0.12(+0.44%) |
Oct 04, 2022 | 25.61 | 26.77 | 25.45 | 26.58 | 2,573,164 | +1.72(+6.91%) |
Oct 03, 2022 | 24.11 | 25.13 | 23.66 | 24.87 | 2,791,528 | +1.18(+4.97%) |
Sep 30, 2022 | 23.54 | 24.16 | 23.18 | 23.69 | 2,505,808 | -0.21(-0.86%) |
Sep 29, 2022 | 24.62 | 24.63 | 23.30 | 23.89 | 2,224,332 | -1.28(-5.07%) |
Sep 28, 2022 | 24.41 | 25.37 | 24.30 | 25.17 | 2,165,694 | +0.95(+3.93%) |
Sep 27, 2022 | 24.53 | 24.75 | 23.83 | 24.22 | 1,683,542 | +0.14(+0.57%) |
Sep 26, 2022 | 24.19 | 24.77 | 24.06 | 24.08 | 1,301,840 | -0.28(-1.17%) |
Sep 23, 2022 | 24.26 | 24.56 | 23.81 | 24.37 | 1,675,258 | -0.30(-1.23%) |
Sep 22, 2022 | 25.93 | 25.98 | 24.53 | 24.67 | 1,848,996 | -1.42(-5.45%) |
Sep 21, 2022 | 26.61 | 27.00 | 26.05 | 26.09 | 1,743,900 | -0.20(-0.75%) |
Sep 20, 2022 | 26.80 | 26.93 | 26.22 | 26.29 | 1,517,668 | -0.87(-3.22%) |
Sep 19, 2022 | 26.43 | 27.20 | 26.35 | 27.16 | 1,686,927 | +0.69(+2.59%) |
Sep 16, 2022 | 27.10 | 27.25 | 26.27 | 26.48 | 5,149,804 | -1.00(-3.64%) |
Sep 15, 2022 | 27.38 | 28.58 | 27.23 | 27.48 | 2,689,184 | +0.13(+0.47%) |
Sep 14, 2022 | 27.35 | 27.68 | 26.46 | 27.35 | 2,838,065 | +0.20(+0.72%) |
Sep 13, 2022 | 26.66 | 27.36 | 26.48 | 27.15 | 3,574,473 | -0.55(-1.98%) |
Sep 12, 2022 | 27.56 | 27.80 | 27.16 | 27.70 | 2,478,483 | +0.36(+1.33%) |
Sep 09, 2022 | 26.49 | 27.52 | 26.49 | 27.34 | 1,991,486 | +0.79(+2.99%) |
Sep 08, 2022 | 26.40 | 26.57 | 25.89 | 26.54 | 2,378,375 | -0.19(-0.70%) |
Sep 07, 2022 | 24.39 | 26.99 | 24.16 | 26.73 | 4,807,841 | +2.79(+11.64%) |
Sep 06, 2022 | 24.57 | 24.73 | 23.80 | 23.94 | 1,827,471 | -0.47(-1.93%) |
Sep 02, 2022 | 25.30 | 25.51 | 24.23 | 24.41 | 1,349,170 | -0.51(-2.05%) |
Sep 01, 2022 | 24.26 | 24.95 | 23.87 | 24.93 | 1,427,900 | +0.38(+1.56%) |
Aug 31, 2022 | 25.22 | 25.27 | 24.44 | 24.54 | 2,082,944 | -0.77(-3.02%) |
Aug 30, 2022 | 25.48 | 25.72 | 25.00 | 25.31 | 857,477 | +0.14(+0.55%) |
Aug 29, 2022 | 25.02 | 25.51 | 25.02 | 25.17 | 1,088,248 | -0.24(-0.93%) |
Aug 26, 2022 | 26.61 | 26.78 | 25.30 | 25.41 | 1,726,379 | -1.19(-4.47%) |
Aug 25, 2022 | 26.35 | 26.86 | 26.23 | 26.59 | 1,361,990 | +0.21(+0.78%) |
Aug 24, 2022 | 26.83 | 26.88 | 26.34 | 26.39 | 1,806,579 | -0.12(-0.44%) |
Aug 23, 2022 | 26.65 | 27.24 | 26.50 | 26.51 | 1,329,799 | -0.01(-0.04%) |
Aug 22, 2022 | 26.87 | 27.16 | 26.39 | 26.52 | 1,566,210 | -0.91(-3.33%) |
Aug 19, 2022 | 28.03 | 28.17 | 27.17 | 27.43 | 1,343,772 | -0.97(-3.42%) |
Aug 18, 2022 | 28.24 | 28.62 | 27.69 | 28.40 | 1,413,818 | +0.10(+0.35%) |
Aug 17, 2022 | 28.59 | 28.65 | 28.02 | 28.30 | 2,105,811 | -0.87(-2.99%) |
Aug 16, 2022 | 28.15 | 29.40 | 28.14 | 29.17 | 1,532,254 | +0.79(+2.77%) |
Aug 15, 2022 | 28.09 | 28.62 | 27.91 | 28.39 | 2,191,076 | +0.04(+0.14%) |
Aug 12, 2022 | 28.27 | 28.45 | 28.00 | 28.35 | 1,467,007 | +0.36(+1.30%) |
Aug 11, 2022 | 27.98 | 28.45 | 27.72 | 27.99 | 2,332,054 | +0.75(+2.74%) |
Aug 10, 2022 | 26.92 | 27.42 | 26.70 | 27.24 | 1,728,044 | +1.10(+4.20%) |
Aug 09, 2022 | 27.20 | 27.20 | 25.90 | 26.14 | 1,465,270 | -1.31(-4.77%) |
Aug 08, 2022 | 26.87 | 27.93 | 26.79 | 27.45 | 2,143,172 | +0.86(+3.24%) |
Aug 05, 2022 | 26.52 | 27.22 | 26.50 | 26.59 | 1,289,490 | -0.35(-1.31%) |
Aug 04, 2022 | 26.87 | 27.28 | 26.71 | 26.94 | 1,346,866 | -0.08(-0.29%) |
Aug 03, 2022 | 26.76 | 27.33 | 26.63 | 27.02 | 1,523,221 | +0.66(+2.52%) |
Aug 02, 2022 | 26.92 | 27.03 | 26.34 | 26.36 | 1,238,087 | -0.86(-3.16%) |