Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 41.53 | 41.53 | 40.62 | 40.91 | 408,729 | -0.41(-0.99%) |
Jun 29, 2023 | 40.71 | 41.38 | 40.48 | 41.32 | 244,976 | +0.63(+1.55%) |
Jun 28, 2023 | 40.48 | 40.87 | 40.15 | 40.69 | 318,771 | -0.03(-0.07%) |
Jun 27, 2023 | 40.22 | 40.96 | 40.07 | 40.72 | 226,629 | +0.72(+1.80%) |
Jun 26, 2023 | 39.54 | 40.44 | 39.40 | 40.00 | 459,222 | +0.74(+1.88%) |
Jun 23, 2023 | 39.70 | 40.20 | 39.05 | 39.26 | 836,414 | -0.99(-2.46%) |
Jun 22, 2023 | 40.71 | 40.75 | 40.05 | 40.25 | 283,451 | -0.51(-1.24%) |
Jun 21, 2023 | 40.51 | 41.27 | 40.37 | 40.76 | 292,737 | +0.14(+0.33%) |
Jun 20, 2023 | 40.81 | 40.98 | 40.18 | 40.62 | 257,480 | -0.40(-0.97%) |
Jun 16, 2023 | 41.65 | 41.65 | 40.60 | 41.02 | 976,097 | -0.31(-0.75%) |
Jun 15, 2023 | 41.08 | 41.93 | 40.82 | 41.33 | 408,721 | +0.14(+0.33%) |
Jun 14, 2023 | 41.23 | 41.86 | 41.00 | 41.20 | 357,111 | +0.06(+0.14%) |
Jun 13, 2023 | 40.86 | 41.46 | 40.65 | 41.14 | 381,119 | +0.36(+0.88%) |
Jun 12, 2023 | 40.57 | 41.20 | 39.84 | 40.78 | 452,522 | +0.40(+0.99%) |
Jun 09, 2023 | 41.86 | 41.99 | 40.13 | 40.38 | 532,728 | -1.38(-3.30%) |
Jun 08, 2023 | 40.76 | 41.81 | 40.47 | 41.76 | 454,453 | +0.88(+2.16%) |
Jun 07, 2023 | 39.90 | 41.08 | 39.73 | 40.88 | 527,034 | +1.10(+2.75%) |
Jun 06, 2023 | 38.54 | 40.23 | 38.33 | 39.78 | 635,251 | +1.16(+3.01%) |
Jun 05, 2023 | 38.35 | 38.73 | 37.65 | 38.62 | 452,010 | -0.12(-0.30%) |
Jun 02, 2023 | 38.16 | 38.73 | 37.99 | 38.73 | 584,438 | +1.61(+4.35%) |
Jun 01, 2023 | 37.51 | 37.63 | 36.92 | 37.12 | 435,323 | -0.51(-1.35%) |
May 31, 2023 | 38.56 | 38.56 | 37.28 | 37.63 | 333,429 | -1.29(-3.31%) |
May 30, 2023 | 39.78 | 39.97 | 38.71 | 38.92 | 490,403 | -0.56(-1.41%) |
May 26, 2023 | 38.72 | 39.91 | 38.72 | 39.47 | 341,708 | +0.77(+1.99%) |
May 25, 2023 | 38.15 | 38.72 | 37.95 | 38.70 | 626,320 | +0.65(+1.72%) |
May 24, 2023 | 38.93 | 39.07 | 37.97 | 38.05 | 395,101 | -0.61(-1.57%) |
May 23, 2023 | 38.66 | 39.41 | 38.37 | 38.66 | 361,291 | -0.27(-0.69%) |
May 22, 2023 | 38.51 | 39.17 | 38.19 | 38.92 | 346,273 | +0.46(+1.20%) |
May 19, 2023 | 39.18 | 39.18 | 37.72 | 38.46 | 554,027 | -0.89(-2.27%) |
May 18, 2023 | 39.24 | 39.48 | 38.76 | 39.36 | 361,496 | +0.21(+0.54%) |
May 17, 2023 | 37.81 | 39.29 | 37.49 | 39.15 | 547,974 | +1.37(+3.64%) |
May 16, 2023 | 38.50 | 38.66 | 37.76 | 37.77 | 400,239 | -1.18(-3.03%) |
May 15, 2023 | 38.95 | 39.20 | 38.53 | 38.95 | 337,472 | +0.34(+0.87%) |
May 12, 2023 | 38.58 | 38.92 | 38.42 | 38.62 | 220,246 | +0.04(+0.10%) |
May 11, 2023 | 38.52 | 39.17 | 38.31 | 38.58 | 450,977 | -0.20(-0.52%) |
May 10, 2023 | 39.17 | 39.55 | 37.93 | 38.78 | 476,774 | +0.19(+0.50%) |
May 09, 2023 | 38.46 | 38.82 | 37.77 | 38.59 | 541,305 | -0.38(-0.99%) |
May 08, 2023 | 39.41 | 39.62 | 38.62 | 38.97 | 529,498 | -0.43(-1.10%) |
May 05, 2023 | 39.02 | 39.45 | 38.19 | 39.41 | 855,809 | -0.11(-0.27%) |
May 04, 2023 | 40.87 | 41.56 | 37.76 | 39.51 | 1,300,932 | -3.26(-7.62%) |
May 03, 2023 | 43.75 | 43.93 | 42.71 | 42.77 | 659,615 | -1.07(-2.43%) |
May 02, 2023 | 42.77 | 44.06 | 42.19 | 43.84 | 507,502 | +0.83(+1.92%) |
May 01, 2023 | 43.40 | 44.06 | 42.97 | 43.01 | 390,704 | -0.39(-0.91%) |
Apr 28, 2023 | 42.46 | 43.64 | 42.34 | 43.40 | 434,192 | +0.63(+1.48%) |
Apr 27, 2023 | 42.78 | 43.10 | 41.99 | 42.77 | 423,410 | -0.29(-0.67%) |
Apr 26, 2023 | 43.41 | 43.78 | 42.95 | 43.06 | 502,707 | -0.50(-1.15%) |
Apr 25, 2023 | 44.13 | 44.13 | 43.19 | 43.56 | 478,548 | -1.13(-2.54%) |
Apr 24, 2023 | 44.56 | 44.90 | 43.43 | 44.69 | 1,024,649 | +0.19(+0.43%) |
Apr 21, 2023 | 45.52 | 45.52 | 43.94 | 44.50 | 932,096 | -0.84(-1.84%) |
Apr 20, 2023 | 45.56 | 45.83 | 44.75 | 45.33 | 443,052 | -0.50(-1.09%) |
Apr 19, 2023 | 45.55 | 46.04 | 45.31 | 45.83 | 367,149 | -0.03(-0.06%) |
Apr 18, 2023 | 45.38 | 45.94 | 45.09 | 45.86 | 405,486 | +0.80(+1.77%) |
Apr 17, 2023 | 45.26 | 45.39 | 44.57 | 45.06 | 364,588 | -0.40(-0.89%) |
Apr 14, 2023 | 45.90 | 46.59 | 45.42 | 45.47 | 626,489 | -0.12(-0.25%) |
Apr 13, 2023 | 45.15 | 45.78 | 45.00 | 45.58 | 359,101 | +0.61(+1.37%) |
Apr 12, 2023 | 45.51 | 45.54 | 44.33 | 44.97 | 709,552 | -0.11(-0.23%) |
Apr 11, 2023 | 44.53 | 45.50 | 44.20 | 45.07 | 412,792 | +0.67(+1.51%) |
Apr 10, 2023 | 43.68 | 44.77 | 43.57 | 44.40 | 381,454 | +0.48(+1.09%) |
Apr 06, 2023 | 44.66 | 44.66 | 43.09 | 43.92 | 557,287 | -1.20(-2.66%) |
Apr 05, 2023 | 46.13 | 46.13 | 44.64 | 45.12 | 324,022 | -1.46(-3.14%) |
Apr 04, 2023 | 47.06 | 47.40 | 46.18 | 46.58 | 279,958 | -0.33(-0.70%) |
Apr 03, 2023 | 46.87 | 47.19 | 45.96 | 46.91 | 440,183 | +0.41(+0.89%) |
Mar 31, 2023 | 45.94 | 46.63 | 45.57 | 46.50 | 505,029 | +0.87(+1.92%) |
Mar 30, 2023 | 45.86 | 46.28 | 45.42 | 45.62 | 323,958 | +0.30(+0.66%) |
Mar 29, 2023 | 46.54 | 46.77 | 45.06 | 45.32 | 526,642 | -0.70(-1.52%) |
Mar 28, 2023 | 45.92 | 46.94 | 45.24 | 46.03 | 457,480 | +0.65(+1.44%) |
Mar 27, 2023 | 46.27 | 46.27 | 45.06 | 45.37 | 636,206 | -0.33(-0.71%) |
Mar 24, 2023 | 45.61 | 45.87 | 44.98 | 45.70 | 340,529 | -0.43(-0.94%) |
Mar 23, 2023 | 47.02 | 47.13 | 45.86 | 46.13 | 523,922 | -0.50(-1.07%) |
Mar 22, 2023 | 47.77 | 48.12 | 46.58 | 46.63 | 380,581 | -1.37(-2.86%) |
Mar 21, 2023 | 48.75 | 48.96 | 47.63 | 48.01 | 407,417 | +0.41(+0.87%) |
Mar 20, 2023 | 47.76 | 48.40 | 47.19 | 47.59 | 451,613 | +0.15(+0.32%) |
Mar 17, 2023 | 48.49 | 48.62 | 47.12 | 47.44 | 999,320 | -1.45(-2.97%) |
Mar 16, 2023 | 47.60 | 49.67 | 47.09 | 48.89 | 538,843 | +0.62(+1.29%) |
Mar 15, 2023 | 47.22 | 48.32 | 46.93 | 48.26 | 458,449 | -0.45(-0.93%) |
Mar 14, 2023 | 49.37 | 49.85 | 48.01 | 48.72 | 430,773 | +0.85(+1.77%) |
Mar 13, 2023 | 47.19 | 48.63 | 46.70 | 47.87 | 384,449 | -0.73(-1.50%) |
Mar 10, 2023 | 49.06 | 49.19 | 48.06 | 48.60 | 435,010 | -0.67(-1.37%) |
Mar 09, 2023 | 50.40 | 50.76 | 49.07 | 49.27 | 449,892 | -0.78(-1.55%) |
Mar 08, 2023 | 49.53 | 50.08 | 49.06 | 50.05 | 558,324 | +0.96(+1.96%) |
Mar 07, 2023 | 48.60 | 49.55 | 48.04 | 49.09 | 582,213 | +0.90(+1.88%) |
Mar 06, 2023 | 50.39 | 50.39 | 48.10 | 48.19 | 577,146 | -2.24(-4.44%) |
Mar 03, 2023 | 50.05 | 50.43 | 49.09 | 50.42 | 600,015 | +0.84(+1.69%) |
Mar 02, 2023 | 48.91 | 50.41 | 48.21 | 49.59 | 653,847 | +0.50(+1.03%) |
Mar 01, 2023 | 50.63 | 51.25 | 48.77 | 49.08 | 1,125,665 | -0.57(-1.15%) |
Feb 28, 2023 | 46.61 | 50.43 | 46.07 | 49.65 | 2,187,118 | +8.24(+19.88%) |
Feb 27, 2023 | 42.62 | 42.62 | 41.23 | 41.42 | 437,052 | -0.80(-1.89%) |
Feb 24, 2023 | 41.86 | 42.46 | 41.53 | 42.22 | 372,560 | +0.04(+0.09%) |
Feb 23, 2023 | 42.10 | 42.31 | 41.47 | 42.18 | 338,096 | +0.46(+1.10%) |
Feb 22, 2023 | 41.05 | 42.05 | 41.02 | 41.72 | 718,148 | +0.49(+1.18%) |
Feb 21, 2023 | 42.74 | 43.03 | 41.23 | 41.24 | 531,061 | -2.20(-5.06%) |
Feb 17, 2023 | 44.04 | 44.05 | 43.06 | 43.43 | 419,050 | -0.53(-1.21%) |
Feb 16, 2023 | 43.78 | 44.26 | 43.62 | 43.97 | 308,714 | -0.58(-1.30%) |
Feb 15, 2023 | 44.30 | 44.67 | 44.06 | 44.55 | 292,710 | -0.27(-0.59%) |
Feb 14, 2023 | 44.76 | 45.51 | 44.56 | 44.82 | 311,004 | -0.31(-0.70%) |
Feb 13, 2023 | 44.48 | 45.33 | 44.19 | 45.13 | 472,500 | +0.80(+1.80%) |
Feb 10, 2023 | 44.72 | 44.88 | 44.17 | 44.33 | 279,803 | -0.54(-1.21%) |
Feb 09, 2023 | 45.37 | 46.09 | 44.70 | 44.87 | 349,456 | +0.07(+0.15%) |
Feb 08, 2023 | 46.24 | 46.24 | 44.46 | 44.81 | 384,456 | -2.38(-5.04%) |
Feb 07, 2023 | 46.67 | 47.33 | 45.81 | 47.19 | 314,965 | +0.08(+0.16%) |
Feb 06, 2023 | 46.98 | 47.24 | 46.52 | 47.11 | 354,568 | -0.25(-0.52%) |
Feb 03, 2023 | 46.61 | 48.18 | 45.77 | 47.36 | 352,195 | +0.08(+0.16%) |
Feb 02, 2023 | 46.65 | 47.87 | 46.41 | 47.28 | 480,852 | +0.44(+0.94%) |
Feb 01, 2023 | 45.40 | 47.06 | 45.19 | 46.84 | 433,024 | +1.37(+3.02%) |
Jan 31, 2023 | 43.98 | 45.71 | 43.92 | 45.47 | 571,189 | +1.69(+3.85%) |
Jan 30, 2023 | 44.37 | 44.51 | 43.64 | 43.79 | 337,459 | -0.96(-2.15%) |
Jan 27, 2023 | 44.56 | 45.05 | 44.37 | 44.75 | 188,458 | -0.10(-0.21%) |
Jan 26, 2023 | 44.75 | 45.92 | 44.12 | 44.84 | 275,513 | +0.90(+2.06%) |
Jan 25, 2023 | 43.45 | 44.15 | 43.18 | 43.94 | 175,139 | -0.08(-0.17%) |
Jan 24, 2023 | 43.34 | 44.92 | 43.34 | 44.02 | 245,368 | -0.05(-0.11%) |
Jan 23, 2023 | 43.64 | 44.42 | 43.46 | 44.06 | 420,487 | +0.42(+0.96%) |
Jan 20, 2023 | 43.43 | 43.88 | 43.01 | 43.64 | 348,087 | +0.41(+0.95%) |
Jan 19, 2023 | 43.73 | 43.89 | 42.85 | 43.23 | 319,610 | -0.84(-1.90%) |
Jan 18, 2023 | 43.91 | 45.27 | 43.81 | 44.07 | 361,693 | +0.12(+0.28%) |
Jan 17, 2023 | 43.42 | 44.21 | 43.28 | 43.95 | 343,032 | +0.33(+0.76%) |
Jan 13, 2023 | 42.36 | 43.83 | 42.36 | 43.62 | 316,265 | +0.95(+2.23%) |
Jan 12, 2023 | 42.69 | 42.98 | 41.99 | 42.66 | 220,057 | +0.24(+0.56%) |
Jan 11, 2023 | 41.92 | 42.63 | 41.56 | 42.43 | 305,919 | +0.58(+1.39%) |
Jan 10, 2023 | 41.05 | 41.88 | 40.53 | 41.84 | 313,224 | +0.82(+2.00%) |
Jan 09, 2023 | 41.04 | 41.70 | 40.36 | 41.03 | 511,923 | +0.10(+0.23%) |
Jan 06, 2023 | 40.79 | 41.93 | 40.51 | 40.93 | 335,945 | +0.65(+1.61%) |
Jan 05, 2023 | 39.51 | 40.48 | 38.83 | 40.28 | 246,774 | +0.50(+1.27%) |
Jan 04, 2023 | 38.12 | 39.80 | 37.96 | 39.78 | 303,906 | +1.94(+5.13%) |
Jan 03, 2023 | 38.52 | 38.85 | 37.61 | 37.84 | 449,326 | -0.24(-0.63%) |
Dec 30, 2022 | 37.45 | 38.37 | 37.14 | 38.07 | 481,624 | +0.30(+0.81%) |
Dec 29, 2022 | 37.45 | 38.17 | 37.23 | 37.77 | 248,130 | +0.80(+2.16%) |
Dec 28, 2022 | 37.85 | 37.85 | 36.34 | 36.97 | 290,623 | -0.70(-1.85%) |
Dec 27, 2022 | 37.71 | 37.88 | 37.14 | 37.67 | 222,920 | -0.02(-0.05%) |
Dec 23, 2022 | 37.12 | 37.74 | 36.97 | 37.68 | 236,554 | +0.49(+1.31%) |
Dec 22, 2022 | 36.74 | 37.36 | 36.16 | 37.20 | 353,589 | +0.02(+0.05%) |
Dec 21, 2022 | 37.48 | 37.91 | 36.90 | 37.18 | 506,657 | +0.34(+0.93%) |
Dec 20, 2022 | 37.70 | 38.01 | 36.73 | 36.84 | 470,630 | -0.89(-2.35%) |
Dec 19, 2022 | 38.24 | 38.52 | 37.23 | 37.72 | 642,469 | -0.38(-1.00%) |
Dec 16, 2022 | 37.65 | 39.16 | 37.44 | 38.10 | 4,426,188 | -0.37(-0.97%) |
Dec 15, 2022 | 39.66 | 39.99 | 38.41 | 38.47 | 346,441 | -1.94(-4.81%) |
Dec 14, 2022 | 40.60 | 41.30 | 39.98 | 40.42 | 305,799 | -0.14(-0.35%) |
Dec 13, 2022 | 43.03 | 43.20 | 40.43 | 40.56 | 411,435 | -0.82(-1.98%) |
Dec 12, 2022 | 40.32 | 41.41 | 40.08 | 41.38 | 444,493 | +1.64(+4.12%) |
Dec 09, 2022 | 39.88 | 40.14 | 39.34 | 39.74 | 345,020 | -0.60(-1.49%) |
Dec 08, 2022 | 40.79 | 41.07 | 40.09 | 40.34 | 284,374 | -0.31(-0.77%) |
Dec 07, 2022 | 40.47 | 41.29 | 40.17 | 40.65 | 362,601 | +0.08(+0.21%) |
Dec 06, 2022 | 41.05 | 41.52 | 40.14 | 40.57 | 306,105 | -0.58(-1.42%) |
Dec 05, 2022 | 41.52 | 41.90 | 40.71 | 41.15 | 295,851 | -1.02(-2.41%) |
Dec 02, 2022 | 41.60 | 42.29 | 40.70 | 42.17 | 315,400 | +0.05(+0.11%) |
Dec 01, 2022 | 40.92 | 42.26 | 40.73 | 42.12 | 361,322 | +1.21(+2.97%) |
Nov 30, 2022 | 40.47 | 40.94 | 39.67 | 40.91 | 405,467 | +0.57(+1.42%) |
Nov 29, 2022 | 41.42 | 41.70 | 40.12 | 40.33 | 306,120 | -1.08(-2.61%) |
Nov 28, 2022 | 41.67 | 42.57 | 41.37 | 41.42 | 387,659 | -0.62(-1.48%) |
Nov 25, 2022 | 41.45 | 42.04 | 41.09 | 42.04 | 207,898 | +0.54(+1.29%) |
Nov 23, 2022 | 41.60 | 42.24 | 41.04 | 41.50 | 389,915 | +0.21(+0.50%) |
Nov 22, 2022 | 39.72 | 41.35 | 39.55 | 41.29 | 453,224 | +1.82(+4.60%) |
Nov 21, 2022 | 39.97 | 40.17 | 38.72 | 39.48 | 492,832 | -0.56(-1.41%) |
Nov 18, 2022 | 40.96 | 41.10 | 39.37 | 40.04 | 566,369 | +0.14(+0.35%) |
Nov 17, 2022 | 38.76 | 40.01 | 38.56 | 39.90 | 539,224 | +0.73(+1.88%) |
Nov 16, 2022 | 40.02 | 40.02 | 37.94 | 39.17 | 408,923 | -1.50(-3.68%) |
Nov 15, 2022 | 39.34 | 41.24 | 39.18 | 40.66 | 581,706 | +1.70(+4.37%) |
Nov 14, 2022 | 38.31 | 39.38 | 37.93 | 38.96 | 458,737 | +0.36(+0.93%) |
Nov 11, 2022 | 36.06 | 38.83 | 36.02 | 38.60 | 538,623 | +2.69(+7.50%) |
Nov 10, 2022 | 35.51 | 36.98 | 35.18 | 35.91 | 570,357 | +2.54(+7.62%) |
Nov 09, 2022 | 34.79 | 35.59 | 33.26 | 33.37 | 593,400 | -1.98(-5.59%) |
Nov 08, 2022 | 35.31 | 36.11 | 34.53 | 35.34 | 701,449 | +0.23(+0.64%) |
Nov 07, 2022 | 35.68 | 36.21 | 34.85 | 35.12 | 1,185,619 | -0.61(-1.71%) |
Nov 04, 2022 | 36.28 | 36.61 | 34.76 | 35.73 | 917,893 | +0.09(+0.26%) |
Nov 03, 2022 | 33.50 | 36.74 | 32.40 | 35.64 | 924,560 | +3.38(+10.48%) |
Nov 02, 2022 | 33.58 | 33.73 | 32.26 | 32.26 | 616,287 | -1.53(-4.52%) |
Nov 01, 2022 | 33.89 | 34.23 | 33.31 | 33.78 | 304,110 | +0.17(+0.50%) |
Oct 31, 2022 | 34.29 | 34.53 | 33.54 | 33.61 | 401,740 | -1.03(-2.96%) |
Oct 28, 2022 | 34.84 | 35.12 | 33.54 | 34.64 | 518,504 | -0.29(-0.84%) |
Oct 27, 2022 | 34.62 | 35.92 | 34.22 | 34.93 | 617,329 | +0.63(+1.84%) |
Oct 26, 2022 | 34.45 | 35.38 | 33.89 | 34.30 | 420,400 | -0.41(-1.19%) |
Oct 25, 2022 | 33.48 | 34.97 | 33.48 | 34.71 | 367,935 | +1.44(+4.33%) |
Oct 24, 2022 | 32.94 | 33.41 | 32.77 | 33.27 | 386,229 | +0.41(+1.26%) |
Oct 21, 2022 | 31.93 | 32.94 | 31.86 | 32.86 | 341,829 | +1.06(+3.35%) |
Oct 20, 2022 | 32.53 | 33.71 | 31.56 | 31.80 | 451,614 | -0.57(-1.77%) |
Oct 19, 2022 | 32.87 | 33.34 | 31.92 | 32.37 | 506,018 | -1.28(-3.81%) |
Oct 18, 2022 | 33.82 | 34.35 | 33.42 | 33.65 | 573,991 | +0.68(+2.06%) |
Oct 17, 2022 | 33.31 | 33.61 | 32.56 | 32.97 | 475,063 | +0.33(+1.01%) |
Oct 14, 2022 | 33.18 | 33.40 | 32.42 | 32.64 | 406,587 | -0.18(-0.55%) |
Oct 13, 2022 | 30.99 | 33.35 | 30.39 | 32.82 | 488,029 | +1.08(+3.41%) |
Oct 12, 2022 | 32.62 | 32.67 | 31.54 | 31.74 | 509,300 | -0.14(-0.44%) |
Oct 11, 2022 | 31.17 | 32.29 | 31.15 | 31.88 | 631,476 | +0.64(+2.05%) |
Oct 10, 2022 | 30.78 | 31.38 | 30.34 | 31.24 | 526,681 | +0.73(+2.41%) |
Oct 07, 2022 | 32.21 | 32.82 | 29.62 | 30.51 | 889,930 | -2.90(-8.68%) |
Oct 06, 2022 | 33.59 | 34.11 | 32.92 | 33.41 | 400,272 | -0.23(-0.67%) |
Oct 05, 2022 | 33.30 | 33.94 | 32.60 | 33.63 | 815,482 | -0.15(-0.45%) |
Oct 04, 2022 | 34.38 | 34.53 | 33.76 | 33.78 | 698,871 | +0.24(+0.73%) |
Oct 03, 2022 | 32.09 | 33.78 | 31.82 | 33.54 | 397,138 | +1.89(+5.98%) |
Sep 30, 2022 | 31.43 | 32.27 | 30.24 | 31.64 | 823,581 | -0.58(-1.81%) |
Sep 29, 2022 | 32.96 | 32.96 | 31.19 | 32.23 | 434,740 | -1.40(-4.17%) |
Sep 28, 2022 | 33.71 | 34.19 | 33.35 | 33.63 | 303,499 | +0.26(+0.79%) |
Sep 27, 2022 | 33.15 | 33.68 | 32.86 | 33.37 | 547,171 | +0.77(+2.37%) |
Sep 26, 2022 | 32.99 | 34.04 | 32.58 | 32.60 | 346,283 | -0.54(-1.62%) |
Sep 23, 2022 | 33.86 | 34.05 | 32.84 | 33.13 | 374,811 | -1.28(-3.72%) |
Sep 22, 2022 | 34.36 | 34.85 | 34.13 | 34.41 | 413,281 | +0.16(+0.47%) |
Sep 21, 2022 | 35.79 | 36.19 | 33.97 | 34.25 | 540,306 | -1.27(-3.58%) |
Sep 20, 2022 | 34.96 | 35.66 | 34.61 | 35.52 | 668,593 | +0.02(+0.05%) |
Sep 19, 2022 | 33.85 | 35.50 | 33.85 | 35.50 | 414,117 | +1.39(+4.09%) |
Sep 16, 2022 | 33.65 | 34.27 | 33.48 | 34.11 | 919,221 | -0.09(-0.28%) |
Sep 15, 2022 | 33.93 | 35.05 | 33.93 | 34.21 | 374,687 | +0.17(+0.50%) |
Sep 14, 2022 | 34.53 | 34.53 | 33.49 | 34.04 | 326,046 | -0.39(-1.12%) |
Sep 13, 2022 | 34.50 | 35.10 | 34.22 | 34.42 | 398,236 | -1.31(-3.66%) |
Sep 12, 2022 | 34.85 | 35.83 | 34.80 | 35.73 | 361,930 | +1.20(+3.46%) |
Sep 09, 2022 | 34.08 | 34.76 | 33.91 | 34.53 | 393,522 | +0.96(+2.86%) |
Sep 08, 2022 | 33.43 | 33.70 | 32.05 | 33.57 | 759,244 | -0.19(-0.56%) |
Sep 07, 2022 | 33.24 | 33.89 | 33.23 | 33.76 | 433,234 | +0.62(+1.88%) |
Sep 06, 2022 | 34.25 | 34.43 | 32.93 | 33.14 | 423,542 | -0.99(-2.89%) |
Sep 02, 2022 | 35.39 | 35.49 | 33.86 | 34.13 | 409,796 | -0.85(-2.42%) |
Sep 01, 2022 | 34.48 | 35.05 | 34.12 | 34.97 | 378,318 | +0.36(+1.05%) |
Aug 31, 2022 | 35.68 | 35.68 | 34.54 | 34.61 | 433,676 | -0.98(-2.74%) |
Aug 30, 2022 | 35.84 | 36.69 | 35.38 | 35.58 | 309,023 | +0.02(+0.05%) |
Aug 29, 2022 | 35.70 | 36.38 | 35.33 | 35.57 | 264,078 | -0.69(-1.90%) |
Aug 26, 2022 | 38.65 | 38.81 | 36.02 | 36.25 | 475,964 | -2.27(-5.89%) |
Aug 25, 2022 | 37.26 | 38.52 | 37.08 | 38.52 | 292,358 | +1.56(+4.23%) |
Aug 24, 2022 | 37.35 | 37.52 | 36.77 | 36.96 | 301,162 | -0.25(-0.67%) |
Aug 23, 2022 | 37.28 | 37.86 | 37.12 | 37.21 | 366,125 | +0.01(+0.02%) |
Aug 22, 2022 | 37.27 | 37.37 | 36.93 | 37.20 | 400,714 | -0.82(-2.15%) |
Aug 19, 2022 | 38.71 | 38.71 | 37.90 | 38.02 | 348,035 | -0.89(-2.29%) |
Aug 18, 2022 | 38.54 | 38.92 | 38.14 | 38.91 | 295,594 | +0.39(+1.01%) |
Aug 17, 2022 | 38.60 | 39.04 | 38.26 | 38.52 | 326,959 | -0.81(-2.06%) |
Aug 16, 2022 | 37.15 | 39.38 | 37.06 | 39.33 | 439,840 | +2.16(+5.80%) |
Aug 15, 2022 | 37.44 | 37.81 | 36.95 | 37.17 | 338,878 | -0.39(-1.04%) |
Aug 12, 2022 | 36.95 | 37.62 | 36.58 | 37.56 | 343,085 | +0.44(+1.18%) |
Aug 11, 2022 | 36.61 | 37.54 | 36.25 | 37.13 | 347,827 | +1.05(+2.91%) |
Aug 10, 2022 | 36.02 | 36.72 | 35.69 | 36.08 | 443,398 | +1.26(+3.60%) |
Aug 09, 2022 | 36.71 | 36.77 | 33.94 | 34.82 | 564,410 | -2.11(-5.71%) |
Aug 08, 2022 | 35.89 | 37.41 | 35.89 | 36.93 | 554,428 | +1.01(+2.82%) |
Aug 05, 2022 | 36.18 | 36.68 | 35.68 | 35.92 | 449,498 | -0.68(-1.85%) |
Aug 04, 2022 | 34.90 | 36.64 | 34.83 | 36.60 | 944,134 | +1.41(+4.02%) |
Aug 03, 2022 | 34.49 | 35.23 | 34.49 | 35.19 | 353,070 | +0.85(+2.46%) |
Aug 02, 2022 | 34.39 | 34.57 | 33.88 | 34.34 | 371,578 | -0.09(-0.27%) |
Aug 01, 2022 | 33.47 | 34.45 | 32.96 | 34.43 | 254,855 | +0.50(+1.48%) |
Jul 29, 2022 | 34.18 | 34.18 | 33.44 | 33.93 | 384,747 | +0.16(+0.47%) |
Jul 28, 2022 | 32.68 | 33.83 | 32.68 | 33.77 | 304,019 | +1.20(+3.68%) |
Jul 27, 2022 | 31.17 | 32.60 | 30.77 | 32.57 | 515,623 | +1.71(+5.54%) |
Jul 26, 2022 | 33.03 | 33.13 | 30.58 | 30.86 | 896,893 | -3.67(-10.63%) |
Jul 25, 2022 | 34.90 | 35.24 | 34.44 | 34.53 | 300,723 | -0.95(-2.67%) |
Jul 22, 2022 | 34.88 | 35.49 | 34.81 | 35.48 | 282,999 | +0.75(+2.17%) |
Jul 21, 2022 | 34.49 | 34.82 | 34.08 | 34.73 | 301,254 | -0.38(-1.09%) |
Jul 20, 2022 | 34.83 | 35.18 | 34.10 | 35.11 | 363,187 | +0.19(+0.53%) |
Jul 19, 2022 | 34.11 | 35.28 | 34.11 | 34.92 | 333,606 | +1.10(+3.24%) |
Jul 18, 2022 | 33.18 | 34.42 | 33.04 | 33.83 | 392,636 | +1.09(+3.32%) |
Jul 15, 2022 | 32.84 | 33.33 | 32.10 | 32.74 | 385,256 | -0.05(-0.14%) |
Jul 14, 2022 | 31.88 | 32.84 | 31.68 | 32.79 | 358,284 | +0.42(+1.29%) |
Jul 13, 2022 | 31.72 | 32.64 | 31.65 | 32.37 | 342,965 | +0.19(+0.58%) |
Jul 12, 2022 | 31.79 | 32.81 | 31.79 | 32.18 | 385,642 | +0.29(+0.90%) |
Jul 11, 2022 | 31.43 | 32.39 | 31.02 | 31.89 | 752,843 | +0.74(+2.39%) |
Jul 08, 2022 | 31.69 | 31.89 | 30.82 | 31.15 | 348,607 | -0.39(-1.24%) |
Jul 07, 2022 | 30.95 | 31.60 | 30.76 | 31.54 | 337,694 | +0.92(+3.01%) |
Jul 06, 2022 | 31.17 | 31.31 | 29.96 | 30.62 | 327,171 | -0.54(-1.73%) |
Jul 05, 2022 | 29.91 | 31.18 | 29.78 | 31.16 | 427,505 | +0.74(+2.45%) |