Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 34.81 | 34.98 | 34.72 | 34.87 | 28,989,250 | +0.13(+0.37%) |
Jul 28, 2023 | 34.95 | 34.96 | 34.55 | 34.74 | 32,856,358 | +0.07(+0.20%) |
Jul 27, 2023 | 35.12 | 35.20 | 34.62 | 34.67 | 44,650,428 | -0.44(-1.26%) |
Jul 26, 2023 | 34.87 | 35.22 | 34.82 | 35.12 | 36,108,812 | +0.21(+0.59%) |
Jul 25, 2023 | 35.04 | 35.12 | 34.88 | 34.91 | 36,846,524 | -0.23(-0.65%) |
Jul 24, 2023 | 34.82 | 35.24 | 34.81 | 35.14 | 32,724,494 | +0.34(+0.96%) |
Jul 21, 2023 | 34.98 | 35.00 | 34.72 | 34.80 | 31,020,466 | -0.12(-0.34%) |
Jul 20, 2023 | 34.60 | 34.93 | 34.59 | 34.92 | 46,386,820 | +0.26(+0.74%) |
Jul 19, 2023 | 34.51 | 34.80 | 34.50 | 34.66 | 46,226,112 | +0.15(+0.43%) |
Jul 18, 2023 | 34.21 | 34.54 | 34.16 | 34.51 | 47,786,208 | +0.38(+1.13%) |
Jul 17, 2023 | 33.76 | 34.23 | 33.76 | 34.13 | 39,068,876 | +0.33(+0.96%) |
Jul 14, 2023 | 34.28 | 34.29 | 33.76 | 33.80 | 48,685,856 | -0.23(-0.67%) |
Jul 13, 2023 | 33.96 | 34.08 | 33.90 | 34.03 | 40,942,036 | +0.12(+0.35%) |
Jul 12, 2023 | 33.97 | 34.15 | 33.82 | 33.91 | 47,153,364 | +0.22(+0.64%) |
Jul 11, 2023 | 33.42 | 33.73 | 33.35 | 33.69 | 34,198,532 | +0.39(+1.19%) |
Jul 10, 2023 | 33.16 | 33.49 | 33.13 | 33.30 | 27,612,742 | +0.15(+0.45%) |
Jul 07, 2023 | 32.96 | 33.43 | 32.96 | 33.15 | 33,931,368 | +0.05(+0.15%) |
Jul 06, 2023 | 33.11 | 33.14 | 32.82 | 33.10 | 46,410,444 | -0.29(-0.86%) |
Jul 05, 2023 | 33.26 | 33.48 | 33.16 | 33.39 | 40,358,872 | -0.07(-0.21%) |
Jul 03, 2023 | 33.27 | 33.56 | 33.22 | 33.46 | 19,380,848 | +0.19(+0.56%) |
Jun 30, 2023 | 33.20 | 33.41 | 33.14 | 33.27 | 45,354,044 | +0.29(+0.87%) |
Jun 29, 2023 | 32.59 | 32.98 | 32.55 | 32.98 | 48,381,304 | +0.56(+1.74%) |
Jun 28, 2023 | 32.46 | 32.47 | 32.27 | 32.42 | 37,096,676 | -0.08(-0.24%) |
Jun 27, 2023 | 32.30 | 32.57 | 32.28 | 32.50 | 34,798,444 | +0.26(+0.80%) |
Jun 26, 2023 | 32.26 | 32.51 | 32.15 | 32.24 | 26,066,052 | -0.07(-0.21%) |
Jun 23, 2023 | 32.20 | 32.42 | 32.09 | 32.31 | 36,078,472 | -0.14(-0.43%) |
Jun 22, 2023 | 32.65 | 32.66 | 32.34 | 32.45 | 39,543,356 | -0.26(-0.78%) |
Jun 21, 2023 | 32.67 | 32.87 | 32.57 | 32.71 | 36,434,120 | -0.04(-0.12%) |
Jun 20, 2023 | 32.78 | 32.84 | 32.55 | 32.75 | 51,350,148 | -0.25(-0.75%) |
Jun 16, 2023 | 33.21 | 33.24 | 32.95 | 32.99 | 50,747,420 | -0.07(-0.21%) |
Jun 15, 2023 | 32.52 | 33.14 | 32.49 | 33.06 | 53,164,588 | +0.43(+1.32%) |
Jun 14, 2023 | 32.84 | 33.00 | 32.52 | 32.63 | 58,291,848 | -0.13(-0.39%) |
Jun 13, 2023 | 32.53 | 32.90 | 32.49 | 32.76 | 46,900,884 | +0.20(+0.60%) |
Jun 12, 2023 | 32.60 | 32.69 | 32.32 | 32.56 | 34,425,644 | -0.01(-0.03%) |
Jun 09, 2023 | 32.50 | 32.71 | 32.48 | 32.57 | 34,630,212 | +0.01(+0.03%) |
Jun 08, 2023 | 32.48 | 32.61 | 32.31 | 32.56 | 37,397,456 | -0.03(-0.09%) |
Jun 07, 2023 | 32.49 | 32.66 | 32.30 | 32.59 | 49,317,400 | +0.13(+0.39%) |
Jun 06, 2023 | 32.03 | 32.51 | 32.01 | 32.46 | 47,052,884 | +0.40(+1.26%) |
Jun 05, 2023 | 32.18 | 32.27 | 31.91 | 32.06 | 54,499,844 | -0.17(-0.52%) |
Jun 02, 2023 | 31.84 | 32.34 | 31.84 | 32.23 | 66,921,720 | +0.69(+2.18%) |
Jun 01, 2023 | 31.38 | 31.61 | 31.17 | 31.54 | 49,505,968 | +0.33(+1.07%) |
May 31, 2023 | 31.35 | 31.38 | 30.94 | 31.21 | 68,855,288 | -0.33(-1.06%) |
May 30, 2023 | 31.60 | 31.67 | 31.33 | 31.54 | 58,929,328 | -0.01(-0.03%) |
May 26, 2023 | 31.36 | 31.63 | 31.31 | 31.55 | 44,968,392 | +0.26(+0.82%) |
May 25, 2023 | 31.23 | 31.40 | 31.11 | 31.29 | 42,391,012 | -0.01(-0.03%) |
May 24, 2023 | 31.48 | 31.51 | 31.23 | 31.30 | 47,427,492 | -0.41(-1.30%) |
May 23, 2023 | 31.95 | 32.12 | 31.69 | 31.72 | 42,964,552 | -0.37(-1.16%) |
May 22, 2023 | 32.14 | 32.21 | 31.89 | 32.09 | 35,910,548 | +0.06(+0.18%) |
May 19, 2023 | 32.25 | 32.34 | 31.88 | 32.03 | 40,846,304 | -0.14(-0.43%) |
May 18, 2023 | 31.87 | 32.20 | 31.76 | 32.17 | 42,981,360 | +0.24(+0.74%) |
May 17, 2023 | 31.55 | 32.02 | 31.48 | 31.93 | 47,649,044 | +0.63(+2.01%) |
May 16, 2023 | 31.54 | 31.62 | 31.28 | 31.30 | 31,792,018 | -0.29(-0.93%) |
May 15, 2023 | 31.40 | 31.66 | 31.34 | 31.60 | 34,115,800 | +0.26(+0.81%) |
May 12, 2023 | 31.68 | 31.68 | 31.14 | 31.34 | 37,070,120 | -0.13(-0.41%) |
May 11, 2023 | 31.32 | 31.51 | 31.19 | 31.47 | 37,342,116 | -0.05(-0.16%) |
May 10, 2023 | 31.90 | 31.97 | 31.24 | 31.52 | 40,389,192 | -0.18(-0.56%) |
May 09, 2023 | 31.58 | 31.82 | 31.50 | 31.70 | 30,263,162 | -0.12(-0.37%) |
May 08, 2023 | 31.94 | 32.05 | 31.78 | 31.81 | 35,349,976 | +0.05(+0.15%) |
May 05, 2023 | 31.51 | 31.81 | 31.46 | 31.77 | 55,997,428 | +0.77(+2.47%) |
May 04, 2023 | 31.13 | 31.29 | 30.71 | 31.00 | 77,406,024 | -0.40(-1.28%) |
May 03, 2023 | 31.80 | 31.96 | 31.37 | 31.40 | 66,769,724 | -0.36(-1.14%) |
May 02, 2023 | 32.37 | 32.38 | 31.47 | 31.77 | 77,540,904 | -0.74(-2.27%) |
May 01, 2023 | 32.68 | 32.85 | 32.46 | 32.50 | 32,514,580 | -0.09(-0.27%) |
Apr 28, 2023 | 32.05 | 32.62 | 31.98 | 32.59 | 55,569,184 | +0.38(+1.19%) |
Apr 27, 2023 | 31.81 | 32.27 | 31.81 | 32.21 | 47,216,064 | +0.51(+1.61%) |
Apr 26, 2023 | 31.91 | 32.09 | 31.56 | 31.70 | 55,253,320 | -0.30(-0.95%) |
Apr 25, 2023 | 32.35 | 32.41 | 32.00 | 32.00 | 59,559,708 | -0.56(-1.72%) |
Apr 24, 2023 | 32.61 | 32.74 | 32.48 | 32.56 | 33,333,606 | -0.08(-0.24%) |
Apr 21, 2023 | 32.66 | 32.68 | 32.45 | 32.64 | 42,427,340 | -0.12(-0.36%) |
Apr 20, 2023 | 32.64 | 32.85 | 32.63 | 32.76 | 39,977,872 | -0.10(-0.30%) |
Apr 19, 2023 | 32.73 | 32.94 | 32.67 | 32.86 | 40,138,120 | +0.08(+0.24%) |
Apr 18, 2023 | 32.75 | 32.85 | 32.50 | 32.78 | 50,358,860 | +0.10(+0.30%) |
Apr 17, 2023 | 32.29 | 32.69 | 32.15 | 32.68 | 71,007,912 | +0.37(+1.16%) |
Apr 14, 2023 | 32.33 | 32.57 | 32.15 | 32.31 | 66,491,696 | +0.31(+0.98%) |
Apr 13, 2023 | 31.73 | 32.01 | 31.51 | 31.99 | 59,578,024 | +0.28(+0.90%) |
Apr 12, 2023 | 31.93 | 32.10 | 31.63 | 31.71 | 64,774,736 | -0.07(-0.22%) |
Apr 11, 2023 | 31.58 | 31.91 | 31.56 | 31.78 | 54,863,928 | +0.28(+0.87%) |
Apr 10, 2023 | 31.31 | 31.51 | 31.24 | 31.50 | 28,395,168 | +0.07(+0.22%) |
Apr 06, 2023 | 31.25 | 31.49 | 31.22 | 31.43 | 37,415,764 | +0.12(+0.38%) |
Apr 05, 2023 | 31.12 | 31.38 | 31.11 | 31.31 | 58,993,012 | -0.04(-0.13%) |
Apr 04, 2023 | 31.73 | 31.78 | 31.15 | 31.35 | 46,733,056 | -0.29(-0.93%) |
Apr 03, 2023 | 31.56 | 31.78 | 31.46 | 31.65 | 52,414,080 | +0.06(+0.19%) |
Mar 31, 2023 | 31.42 | 31.60 | 31.30 | 31.59 | 49,906,052 | +0.34(+1.10%) |
Mar 30, 2023 | 31.54 | 31.56 | 31.07 | 31.24 | 45,850,136 | -0.07(-0.22%) |
Mar 29, 2023 | 31.20 | 31.32 | 31.06 | 31.31 | 53,034,068 | +0.45(+1.46%) |
Mar 28, 2023 | 30.83 | 30.97 | 30.67 | 30.86 | 43,740,468 | -0.01(-0.03%) |
Mar 27, 2023 | 30.97 | 31.04 | 30.69 | 30.87 | 62,518,772 | +0.42(+1.39%) |
Mar 24, 2023 | 30.09 | 30.48 | 29.86 | 30.45 | 78,009,992 | -0.02(-0.06%) |
Mar 23, 2023 | 30.73 | 31.05 | 30.25 | 30.47 | 83,811,904 | -0.21(-0.67%) |
Mar 22, 2023 | 31.40 | 31.49 | 30.66 | 30.67 | 69,023,528 | -0.73(-2.32%) |
Mar 21, 2023 | 31.32 | 31.48 | 31.25 | 31.40 | 117,950,624 | +0.78(+2.53%) |
Mar 20, 2023 | 30.53 | 30.89 | 30.48 | 30.63 | 76,697,136 | +0.34(+1.11%) |
Mar 17, 2023 | 31.00 | 31.00 | 30.21 | 30.29 | 140,715,232 | -1.01(-3.22%) |
Mar 16, 2023 | 30.50 | 31.62 | 30.21 | 31.30 | 137,166,592 | +0.59(+1.91%) |
Mar 15, 2023 | 30.65 | 30.83 | 30.27 | 30.71 | 135,235,056 | -0.84(-2.66%) |
Mar 14, 2023 | 32.11 | 32.11 | 31.16 | 31.55 | 131,029,208 | +0.63(+2.02%) |
Mar 13, 2023 | 31.05 | 31.60 | 30.67 | 30.92 | 169,849,552 | -1.27(-3.95%) |
Mar 10, 2023 | 32.41 | 32.97 | 31.80 | 32.20 | 170,422,704 | -0.60(-1.82%) |
Mar 09, 2023 | 33.98 | 34.04 | 32.63 | 32.79 | 109,427,504 | -1.39(-4.06%) |
Mar 08, 2023 | 34.27 | 34.45 | 34.00 | 34.18 | 52,352,512 | -0.13(-0.37%) |
Mar 07, 2023 | 35.09 | 35.12 | 34.22 | 34.31 | 55,108,584 | -0.91(-2.58%) |
Mar 06, 2023 | 35.21 | 35.44 | 35.11 | 35.22 | 30,780,484 | +0.03(+0.08%) |
Mar 03, 2023 | 34.78 | 35.20 | 34.71 | 35.19 | 33,846,540 | +0.55(+1.58%) |
Mar 02, 2023 | 34.60 | 34.68 | 34.23 | 34.64 | 39,278,080 | -0.17(-0.48%) |
Mar 01, 2023 | 34.77 | 34.96 | 34.67 | 34.81 | 33,535,748 | -0.12(-0.34%) |
Feb 28, 2023 | 34.90 | 35.10 | 34.82 | 34.92 | 33,432,356 | +0.07(+0.20%) |
Feb 27, 2023 | 35.19 | 35.25 | 34.79 | 34.85 | 32,383,094 | -0.01(-0.03%) |
Feb 24, 2023 | 34.53 | 34.97 | 34.47 | 34.86 | 49,844,424 | +0.03(+0.08%) |
Feb 23, 2023 | 34.95 | 35.12 | 34.51 | 34.84 | 43,671,976 | +0.03(+0.08%) |
Feb 22, 2023 | 34.84 | 34.98 | 34.62 | 34.81 | 31,767,330 | -0.04(-0.11%) |
Feb 21, 2023 | 35.28 | 35.32 | 34.68 | 34.84 | 37,236,968 | -0.73(-2.06%) |
Feb 17, 2023 | 35.39 | 35.62 | 35.28 | 35.58 | 36,891,764 | +0.01(+0.03%) |
Feb 16, 2023 | 35.59 | 35.84 | 35.50 | 35.57 | 35,138,032 | -0.36(-1.01%) |
Feb 15, 2023 | 35.61 | 35.95 | 35.56 | 35.93 | 29,160,394 | +0.04(+0.11%) |
Feb 14, 2023 | 36.02 | 36.25 | 35.67 | 35.89 | 34,264,640 | -0.20(-0.54%) |
Feb 13, 2023 | 35.66 | 36.09 | 35.63 | 36.09 | 32,942,286 | +0.41(+1.15%) |
Feb 10, 2023 | 35.38 | 35.71 | 35.27 | 35.68 | 28,750,178 | +0.12(+0.33%) |
Feb 09, 2023 | 36.11 | 36.21 | 35.48 | 35.56 | 45,281,608 | -0.40(-1.11%) |
Feb 08, 2023 | 35.91 | 36.27 | 35.86 | 35.96 | 35,785,036 | -0.22(-0.59%) |
Feb 07, 2023 | 35.54 | 36.28 | 35.54 | 36.17 | 33,785,332 | +0.41(+1.15%) |
Feb 06, 2023 | 35.57 | 35.77 | 35.49 | 35.76 | 33,004,924 | -0.01(-0.03%) |
Feb 03, 2023 | 35.56 | 36.08 | 35.55 | 35.77 | 44,247,152 | -0.07(-0.19%) |
Feb 02, 2023 | 35.94 | 35.98 | 35.55 | 35.84 | 43,034,360 | +0.10(+0.27%) |
Feb 01, 2023 | 35.37 | 36.06 | 35.29 | 35.74 | 52,561,460 | +0.00(+0.00%) |
Jan 31, 2023 | 35.33 | 35.75 | 35.17 | 35.74 | 30,955,888 | +0.48(+1.36%) |
Jan 30, 2023 | 35.26 | 35.52 | 35.21 | 35.27 | 32,349,136 | -0.18(-0.50%) |
Jan 27, 2023 | 35.39 | 35.65 | 35.34 | 35.44 | 31,771,020 | +0.00(+0.00%) |
Jan 26, 2023 | 35.34 | 35.50 | 35.10 | 35.44 | 30,620,798 | +0.19(+0.53%) |
Jan 25, 2023 | 34.68 | 35.27 | 34.66 | 35.26 | 39,323,064 | +0.27(+0.78%) |
Jan 24, 2023 | 34.90 | 35.13 | 34.51 | 34.98 | 35,102,220 | +0.02(+0.06%) |
Jan 23, 2023 | 34.59 | 35.11 | 34.48 | 34.96 | 46,346,828 | +0.40(+1.16%) |
Jan 20, 2023 | 34.12 | 34.58 | 33.97 | 34.56 | 43,295,880 | +0.54(+1.58%) |
Jan 19, 2023 | 34.00 | 34.20 | 33.79 | 34.02 | 62,666,464 | -0.40(-1.16%) |
Jan 18, 2023 | 34.88 | 35.10 | 34.40 | 34.42 | 55,186,944 | -0.66(-1.87%) |
Jan 17, 2023 | 35.23 | 35.25 | 34.97 | 35.08 | 66,539,532 | -0.23(-0.66%) |
Jan 13, 2023 | 34.60 | 35.36 | 34.47 | 35.31 | 67,936,216 | +0.26(+0.75%) |
Jan 12, 2023 | 35.10 | 35.26 | 34.83 | 35.05 | 57,888,008 | +0.07(+0.20%) |
Jan 11, 2023 | 34.75 | 34.98 | 34.68 | 34.98 | 32,710,970 | +0.32(+0.93%) |
Jan 10, 2023 | 34.41 | 34.69 | 34.29 | 34.66 | 35,488,336 | +0.20(+0.57%) |
Jan 09, 2023 | 34.71 | 34.90 | 34.38 | 34.46 | 49,834,276 | -0.13(-0.37%) |
Jan 06, 2023 | 34.06 | 34.70 | 33.83 | 34.59 | 42,170,328 | +0.75(+2.22%) |
Jan 05, 2023 | 33.97 | 33.97 | 33.60 | 33.84 | 46,482,076 | -0.25(-0.75%) |
Jan 04, 2023 | 33.90 | 34.34 | 33.80 | 34.09 | 45,176,196 | +0.54(+1.60%) |
Jan 03, 2023 | 33.68 | 33.92 | 33.31 | 33.55 | 38,232,380 | +0.12(+0.35%) |
Dec 30, 2022 | 33.28 | 33.50 | 33.16 | 33.44 | 25,300,058 | -0.09(-0.26%) |
Dec 29, 2022 | 33.24 | 33.58 | 33.16 | 33.53 | 27,529,578 | +0.46(+1.39%) |
Dec 28, 2022 | 33.24 | 33.33 | 33.03 | 33.07 | 24,939,368 | -0.12(-0.35%) |
Dec 27, 2022 | 33.26 | 33.34 | 33.04 | 33.18 | 26,165,296 | -0.01(-0.03%) |
Dec 23, 2022 | 32.99 | 33.24 | 32.82 | 33.19 | 17,506,668 | +0.19(+0.56%) |
Dec 22, 2022 | 33.09 | 33.11 | 32.47 | 33.01 | 26,193,334 | -0.29(-0.88%) |
Dec 21, 2022 | 33.10 | 33.40 | 33.09 | 33.30 | 32,028,090 | +0.51(+1.55%) |
Dec 20, 2022 | 32.78 | 33.02 | 32.67 | 32.79 | 46,461,400 | +0.14(+0.42%) |
Dec 19, 2022 | 32.66 | 32.99 | 32.45 | 32.66 | 38,307,412 | -0.09(-0.27%) |
Dec 16, 2022 | 32.65 | 32.84 | 32.45 | 32.74 | 67,926,872 | -0.25(-0.77%) |
Dec 15, 2022 | 33.13 | 33.27 | 32.78 | 33.00 | 72,384,920 | -0.66(-1.96%) |
Dec 14, 2022 | 34.00 | 34.33 | 33.51 | 33.66 | 56,266,804 | -0.43(-1.25%) |
Dec 13, 2022 | 34.88 | 34.88 | 33.86 | 34.08 | 57,276,744 | +0.09(+0.26%) |
Dec 12, 2022 | 33.57 | 34.04 | 33.41 | 34.00 | 74,654,880 | +0.45(+1.33%) |
Dec 09, 2022 | 33.51 | 33.79 | 33.50 | 33.55 | 42,090,440 | -0.09(-0.26%) |
Dec 08, 2022 | 33.71 | 33.87 | 33.52 | 33.64 | 47,953,008 | +0.03(+0.09%) |
Dec 07, 2022 | 33.61 | 33.98 | 33.53 | 33.61 | 38,863,792 | -0.14(-0.40%) |
Dec 06, 2022 | 34.01 | 34.20 | 33.47 | 33.74 | 46,386,804 | -0.30(-0.88%) |
Dec 05, 2022 | 34.65 | 34.71 | 33.87 | 34.05 | 54,929,872 | -0.86(-2.48%) |
Dec 02, 2022 | 34.71 | 34.94 | 34.60 | 34.91 | 41,666,116 | -0.17(-0.47%) |
Dec 01, 2022 | 35.45 | 35.45 | 34.80 | 35.08 | 59,855,516 | -0.20(-0.58%) |
Nov 30, 2022 | 34.64 | 35.29 | 34.14 | 35.28 | 60,317,568 | +0.59(+1.71%) |
Nov 29, 2022 | 34.44 | 34.76 | 34.40 | 34.69 | 32,402,120 | +0.20(+0.59%) |
Nov 28, 2022 | 34.89 | 35.03 | 34.42 | 34.48 | 35,195,720 | -0.60(-1.72%) |
Nov 25, 2022 | 35.01 | 35.13 | 34.94 | 35.09 | 11,595,662 | +0.12(+0.33%) |
Nov 23, 2022 | 34.76 | 35.06 | 34.76 | 34.97 | 28,799,400 | +0.15(+0.42%) |
Nov 22, 2022 | 34.66 | 34.86 | 34.66 | 34.82 | 30,270,096 | +0.35(+1.01%) |
Nov 21, 2022 | 34.32 | 34.54 | 34.28 | 34.47 | 25,354,346 | +0.11(+0.31%) |
Nov 18, 2022 | 34.54 | 34.59 | 34.08 | 34.37 | 40,608,104 | +0.28(+0.83%) |
Nov 17, 2022 | 33.87 | 34.10 | 33.77 | 34.08 | 36,735,584 | -0.18(-0.54%) |
Nov 16, 2022 | 34.41 | 34.50 | 34.16 | 34.27 | 33,801,340 | -0.17(-0.48%) |
Nov 15, 2022 | 34.73 | 34.86 | 34.08 | 34.43 | 59,474,560 | +0.08(+0.23%) |
Nov 14, 2022 | 34.75 | 34.78 | 34.33 | 34.36 | 39,085,188 | -0.50(-1.42%) |
Nov 11, 2022 | 34.74 | 35.01 | 34.62 | 34.85 | 47,963,360 | +0.28(+0.82%) |
Nov 10, 2022 | 33.91 | 34.62 | 33.82 | 34.57 | 69,641,072 | +1.66(+5.05%) |
Nov 09, 2022 | 33.25 | 33.37 | 32.84 | 32.91 | 43,332,012 | -0.56(-1.68%) |
Nov 08, 2022 | 33.29 | 33.64 | 33.12 | 33.47 | 35,816,432 | +0.19(+0.58%) |
Nov 07, 2022 | 33.19 | 33.30 | 32.97 | 33.28 | 30,924,484 | +0.33(+1.00%) |
Nov 04, 2022 | 32.82 | 33.12 | 32.48 | 32.95 | 43,047,636 | +0.59(+1.83%) |
Nov 03, 2022 | 32.28 | 32.61 | 32.14 | 32.35 | 42,014,560 | -0.33(-1.01%) |
Nov 02, 2022 | 33.03 | 32.66 | 32.69 | 59,728,492 | -0.42(-1.26%) | |
Nov 01, 2022 | 33.29 | 33.37 | 32.96 | 33.10 | 40,076,644 | +0.09(+0.27%) |
Oct 31, 2022 | 33.01 | 33.23 | 32.97 | 33.02 | 41,253,180 | -0.20(-0.61%) |
Oct 28, 2022 | 32.50 | 33.26 | 32.44 | 33.22 | 37,485,384 | +0.81(+2.49%) |
Oct 27, 2022 | 32.45 | 32.77 | 32.35 | 32.41 | 42,434,160 | +0.26(+0.82%) |
Oct 26, 2022 | 32.17 | 32.51 | 32.08 | 32.15 | 39,141,460 | +0.08(+0.24%) |
Oct 25, 2022 | 31.53 | 32.13 | 31.47 | 32.07 | 34,927,692 | +0.38(+1.20%) |
Oct 24, 2022 | 31.46 | 31.84 | 31.36 | 31.69 | 41,282,692 | +0.42(+1.34%) |
Oct 21, 2022 | 30.46 | 31.31 | 30.24 | 31.28 | 56,079,180 | +0.90(+2.98%) |
Oct 20, 2022 | 30.83 | 31.14 | 30.29 | 30.37 | 44,378,096 | -0.50(-1.61%) |
Oct 19, 2022 | 31.11 | 31.37 | 30.70 | 30.87 | 36,229,360 | -0.51(-1.64%) |
Oct 18, 2022 | 31.69 | 31.73 | 31.02 | 31.38 | 49,581,416 | +0.50(+1.60%) |
Oct 17, 2022 | 30.77 | 31.09 | 30.69 | 30.89 | 48,587,424 | +0.76(+2.52%) |
Oct 14, 2022 | 30.92 | 31.28 | 30.06 | 30.13 | 62,665,808 | -0.52(-1.68%) |
Oct 13, 2022 | 28.84 | 30.72 | 28.75 | 30.64 | 85,480,008 | +1.21(+4.13%) |
Oct 12, 2022 | 29.51 | 29.81 | 29.32 | 29.43 | 49,666,524 | -0.07(-0.23%) |
Oct 11, 2022 | 29.68 | 29.99 | 29.37 | 29.50 | 51,905,180 | -0.38(-1.27%) |
Oct 10, 2022 | 30.18 | 30.30 | 29.70 | 29.88 | 31,907,928 | -0.14(-0.45%) |
Oct 07, 2022 | 30.47 | 30.57 | 29.85 | 30.01 | 37,443,608 | -0.73(-2.37%) |
Oct 06, 2022 | 31.00 | 31.22 | 30.67 | 30.74 | 35,729,576 | -0.44(-1.40%) |
Oct 05, 2022 | 30.94 | 31.35 | 30.82 | 31.18 | 42,983,456 | -0.24(-0.77%) |
Oct 04, 2022 | 30.76 | 31.45 | 30.72 | 31.42 | 54,998,440 | +1.13(+3.72%) |
Oct 03, 2022 | 29.79 | 30.45 | 29.44 | 30.29 | 48,460,272 | +0.80(+2.70%) |
Sep 30, 2022 | 29.79 | 30.16 | 29.42 | 29.50 | 39,094,068 | -0.27(-0.91%) |
Sep 29, 2022 | 29.83 | 29.95 | 29.40 | 29.77 | 43,067,372 | -0.38(-1.26%) |
Sep 28, 2022 | 29.65 | 30.32 | 29.58 | 30.15 | 47,430,824 | +0.58(+1.97%) |
Sep 27, 2022 | 29.93 | 30.08 | 29.27 | 29.57 | 62,398,964 | -0.13(-0.43%) |
Sep 26, 2022 | 29.95 | 30.23 | 29.48 | 29.69 | 51,399,216 | -0.48(-1.58%) |
Sep 23, 2022 | 30.35 | 30.42 | 29.73 | 30.17 | 58,460,540 | -0.49(-1.58%) |
Sep 22, 2022 | 31.25 | 31.30 | 30.60 | 30.65 | 53,816,864 | -0.52(-1.68%) |
Sep 21, 2022 | 32.04 | 32.16 | 31.16 | 31.18 | 51,060,468 | -0.66(-2.08%) |
Sep 20, 2022 | 32.05 | 32.12 | 31.54 | 31.84 | 43,424,828 | -0.48(-1.47%) |
Sep 19, 2022 | 31.58 | 32.33 | 31.58 | 32.32 | 37,555,740 | +0.36(+1.13%) |
Sep 16, 2022 | 31.92 | 32.01 | 31.61 | 31.95 | 55,758,896 | -0.29(-0.90%) |
Sep 15, 2022 | 32.18 | 32.66 | 32.09 | 32.24 | 49,300,468 | +0.11(+0.33%) |
Sep 14, 2022 | 32.30 | 32.45 | 31.85 | 32.14 | 40,577,592 | -0.10(-0.30%) |
Sep 13, 2022 | 32.82 | 32.94 | 32.12 | 32.23 | 63,181,964 | -1.25(-3.72%) |
Sep 12, 2022 | 33.35 | 33.66 | 33.27 | 33.48 | 43,420,036 | +0.27(+0.81%) |
Sep 09, 2022 | 33.06 | 33.30 | 33.04 | 33.21 | 42,757,772 | +0.30(+0.91%) |
Sep 08, 2022 | 32.18 | 32.93 | 32.04 | 32.91 | 52,516,852 | +0.57(+1.76%) |
Sep 07, 2022 | 31.62 | 32.40 | 31.57 | 32.34 | 36,232,400 | +0.63(+1.98%) |
Sep 06, 2022 | 31.95 | 32.03 | 31.39 | 31.71 | 47,658,564 | -0.08(-0.24%) |
Sep 02, 2022 | 32.41 | 32.68 | 31.63 | 31.79 | 44,704,508 | -0.25(-0.78%) |
Sep 01, 2022 | 31.81 | 32.09 | 31.42 | 32.04 | 42,007,968 | +0.10(+0.30%) |
Aug 31, 2022 | 32.35 | 32.47 | 31.90 | 31.94 | 41,134,684 | -0.24(-0.75%) |
Aug 30, 2022 | 32.47 | 32.57 | 31.99 | 32.19 | 43,316,932 | -0.17(-0.54%) |
Aug 29, 2022 | 32.35 | 32.59 | 32.17 | 32.36 | 36,102,528 | -0.23(-0.71%) |
Aug 26, 2022 | 33.74 | 33.75 | 32.56 | 32.59 | 39,554,088 | -1.01(-2.99%) |
Aug 25, 2022 | 33.15 | 33.62 | 33.07 | 33.60 | 27,427,298 | +0.51(+1.55%) |
Aug 24, 2022 | 32.85 | 33.19 | 32.79 | 33.08 | 21,392,752 | +0.17(+0.53%) |
Aug 23, 2022 | 33.01 | 33.24 | 32.91 | 32.91 | 24,046,612 | -0.14(-0.41%) |
Aug 22, 2022 | 33.30 | 33.30 | 32.96 | 33.05 | 38,068,608 | -0.74(-2.20%) |
Aug 19, 2022 | 34.27 | 34.27 | 33.67 | 33.79 | 34,750,068 | -0.69(-1.99%) |
Aug 18, 2022 | 34.41 | 34.52 | 34.24 | 34.48 | 16,513,857 | +0.04(+0.11%) |
Aug 17, 2022 | 34.22 | 34.59 | 34.20 | 34.44 | 34,296,300 | -0.17(-0.50%) |
Aug 16, 2022 | 34.21 | 34.77 | 34.21 | 34.61 | 42,727,644 | +0.25(+0.73%) |
Aug 15, 2022 | 34.02 | 34.46 | 33.95 | 34.36 | 26,243,858 | -0.01(-0.03%) |
Aug 12, 2022 | 34.00 | 34.38 | 33.83 | 34.37 | 37,629,320 | +0.53(+1.57%) |
Aug 11, 2022 | 33.75 | 34.05 | 33.71 | 33.84 | 48,608,552 | +0.40(+1.18%) |
Aug 10, 2022 | 33.28 | 33.56 | 33.21 | 33.44 | 46,935,224 | +0.73(+2.25%) |
Aug 09, 2022 | 32.60 | 32.79 | 32.54 | 32.71 | 27,333,044 | +0.16(+0.50%) |
Aug 08, 2022 | 32.80 | 32.91 | 32.51 | 32.54 | 25,212,938 | -0.02(-0.06%) |
Aug 05, 2022 | 32.24 | 32.72 | 32.13 | 32.56 | 35,555,744 | +0.23(+0.72%) |
Aug 04, 2022 | 32.41 | 32.50 | 32.27 | 32.33 | 25,351,006 | -0.11(-0.33%) |
Aug 03, 2022 | 32.20 | 32.51 | 32.01 | 32.44 | 28,253,360 | +0.48(+1.51%) |
Aug 02, 2022 | 32.16 | 32.37 | 31.92 | 31.95 | 38,134,532 | -0.36(-1.11%) |