Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 41.15 | 41.41 | 40.66 | 40.89 | 350,691 | +0.12(+0.28%) |
Jul 28, 2023 | 40.40 | 40.82 | 40.13 | 40.77 | 307,979 | +0.62(+1.54%) |
Jul 27, 2023 | 40.87 | 41.14 | 40.00 | 40.15 | 348,276 | -0.62(-1.52%) |
Jul 26, 2023 | 40.08 | 41.09 | 40.08 | 40.77 | 367,992 | +0.80(+2.00%) |
Jul 25, 2023 | 39.86 | 40.31 | 39.60 | 39.97 | 339,534 | +0.28(+0.71%) |
Jul 24, 2023 | 38.69 | 39.83 | 38.61 | 39.69 | 459,659 | +0.70(+1.81%) |
Jul 21, 2023 | 39.77 | 40.10 | 38.94 | 38.99 | 462,015 | -0.46(-1.17%) |
Jul 20, 2023 | 39.39 | 39.70 | 38.70 | 39.45 | 414,162 | +0.11(+0.27%) |
Jul 19, 2023 | 38.62 | 39.37 | 38.49 | 39.34 | 320,234 | +0.63(+1.62%) |
Jul 18, 2023 | 38.01 | 38.86 | 38.01 | 38.72 | 267,505 | +0.49(+1.29%) |
Jul 17, 2023 | 37.53 | 38.40 | 37.15 | 38.22 | 312,933 | +0.47(+1.25%) |
Jul 14, 2023 | 38.44 | 38.44 | 37.15 | 37.75 | 312,785 | -0.97(-2.52%) |
Jul 13, 2023 | 38.01 | 38.97 | 37.88 | 38.72 | 497,864 | +0.75(+1.98%) |
Jul 12, 2023 | 38.04 | 38.22 | 37.24 | 37.97 | 665,248 | +0.44(+1.18%) |
Jul 11, 2023 | 36.76 | 37.62 | 36.60 | 37.53 | 517,323 | +1.10(+3.02%) |
Jul 10, 2023 | 35.99 | 37.11 | 35.81 | 36.43 | 888,375 | +0.53(+1.48%) |
Jul 07, 2023 | 38.13 | 38.72 | 35.88 | 35.90 | 1,017,332 | -3.75(-9.47%) |
Jul 06, 2023 | 39.85 | 40.15 | 39.07 | 39.65 | 413,373 | -0.58(-1.44%) |
Jul 05, 2023 | 40.84 | 40.84 | 39.83 | 40.23 | 485,655 | -0.97(-2.34%) |
Jul 03, 2023 | 40.66 | 41.37 | 40.60 | 41.20 | 216,999 | +0.56(+1.38%) |
Jun 30, 2023 | 41.24 | 41.24 | 40.35 | 40.64 | 411,530 | -0.41(-0.99%) |
Jun 29, 2023 | 40.43 | 41.10 | 40.20 | 41.04 | 246,655 | +0.63(+1.55%) |
Jun 28, 2023 | 40.20 | 40.59 | 39.87 | 40.41 | 320,956 | -0.03(-0.07%) |
Jun 27, 2023 | 39.95 | 40.68 | 39.80 | 40.44 | 228,182 | +0.71(+1.80%) |
Jun 26, 2023 | 39.27 | 40.16 | 39.13 | 39.73 | 462,369 | +0.73(+1.88%) |
Jun 23, 2023 | 39.43 | 39.92 | 38.78 | 38.99 | 842,146 | -0.98(-2.46%) |
Jun 22, 2023 | 40.43 | 40.47 | 39.78 | 39.98 | 285,393 | -0.50(-1.24%) |
Jun 21, 2023 | 40.23 | 40.99 | 40.09 | 40.48 | 294,744 | +0.14(+0.34%) |
Jun 20, 2023 | 40.53 | 40.70 | 39.90 | 40.35 | 259,245 | -0.40(-0.97%) |
Jun 16, 2023 | 41.37 | 41.37 | 40.33 | 40.74 | 982,787 | -0.31(-0.75%) |
Jun 15, 2023 | 40.80 | 41.65 | 40.54 | 41.05 | 411,523 | +0.14(+0.33%) |
Jun 14, 2023 | 40.94 | 41.57 | 40.72 | 40.92 | 359,559 | +0.06(+0.14%) |
Jun 13, 2023 | 40.58 | 41.18 | 40.38 | 40.86 | 383,731 | +0.36(+0.88%) |
Jun 12, 2023 | 40.30 | 40.92 | 39.56 | 40.50 | 455,623 | +0.40(+0.99%) |
Jun 09, 2023 | 41.57 | 41.71 | 39.85 | 40.10 | 536,379 | -1.37(-3.30%) |
Jun 08, 2023 | 40.48 | 41.52 | 40.19 | 41.48 | 457,568 | +0.88(+2.16%) |
Jun 07, 2023 | 39.62 | 40.80 | 39.46 | 40.60 | 530,646 | +1.09(+2.75%) |
Jun 06, 2023 | 38.28 | 39.96 | 38.07 | 39.51 | 639,605 | +1.15(+3.01%) |
Jun 05, 2023 | 38.09 | 38.46 | 37.39 | 38.35 | 455,108 | -0.11(-0.30%) |
Jun 02, 2023 | 37.90 | 38.47 | 37.73 | 38.47 | 588,443 | +1.60(+4.35%) |
Jun 01, 2023 | 37.26 | 37.38 | 36.67 | 36.87 | 438,307 | -0.51(-1.35%) |
May 31, 2023 | 38.30 | 38.30 | 37.03 | 37.37 | 335,715 | -1.28(-3.31%) |
May 30, 2023 | 39.51 | 39.70 | 38.45 | 38.65 | 493,765 | -0.55(-1.41%) |
May 26, 2023 | 38.46 | 39.63 | 38.46 | 39.20 | 344,050 | +0.76(+1.99%) |
May 25, 2023 | 37.89 | 38.46 | 37.69 | 38.44 | 630,613 | +0.65(+1.72%) |
May 24, 2023 | 38.67 | 38.80 | 37.72 | 37.79 | 397,809 | -0.60(-1.57%) |
May 23, 2023 | 38.39 | 39.14 | 38.11 | 38.39 | 363,767 | -0.27(-0.69%) |
May 22, 2023 | 38.25 | 38.91 | 37.93 | 38.66 | 348,646 | +0.46(+1.20%) |
May 19, 2023 | 38.92 | 38.92 | 37.47 | 38.20 | 557,824 | -0.89(-2.27%) |
May 18, 2023 | 38.97 | 39.21 | 38.50 | 39.09 | 363,973 | +0.21(+0.54%) |
May 17, 2023 | 37.55 | 39.03 | 37.24 | 38.88 | 551,730 | +1.36(+3.64%) |
May 16, 2023 | 38.24 | 38.39 | 37.51 | 37.51 | 402,983 | -1.17(-3.03%) |
May 15, 2023 | 38.69 | 38.94 | 38.27 | 38.69 | 339,785 | +0.33(+0.87%) |
May 12, 2023 | 38.32 | 38.65 | 38.15 | 38.35 | 221,756 | +0.04(+0.10%) |
May 11, 2023 | 38.26 | 38.90 | 38.05 | 38.32 | 454,068 | -0.20(-0.52%) |
May 10, 2023 | 38.91 | 39.28 | 37.67 | 38.52 | 480,042 | +0.19(+0.50%) |
May 09, 2023 | 38.20 | 38.55 | 37.51 | 38.33 | 545,015 | -0.38(-0.99%) |
May 08, 2023 | 39.14 | 39.35 | 38.35 | 38.71 | 533,127 | -0.43(-1.10%) |
May 05, 2023 | 38.76 | 39.18 | 37.93 | 39.14 | 861,675 | -0.10(-0.27%) |
May 04, 2023 | 40.59 | 41.28 | 37.51 | 39.24 | 1,309,849 | -3.24(-7.62%) |
May 03, 2023 | 43.45 | 43.63 | 42.42 | 42.48 | 664,136 | -1.06(-2.43%) |
May 02, 2023 | 42.48 | 43.76 | 41.90 | 43.54 | 510,981 | +0.82(+1.92%) |
May 01, 2023 | 43.11 | 43.76 | 42.68 | 42.72 | 393,382 | -0.39(-0.91%) |
Apr 28, 2023 | 42.17 | 43.35 | 42.05 | 43.11 | 437,168 | +0.63(+1.48%) |
Apr 27, 2023 | 42.49 | 42.81 | 41.70 | 42.48 | 426,312 | -0.29(-0.67%) |
Apr 26, 2023 | 43.12 | 43.48 | 42.66 | 42.76 | 506,152 | -0.50(-1.15%) |
Apr 25, 2023 | 43.83 | 43.83 | 42.90 | 43.26 | 481,828 | -1.13(-2.54%) |
Apr 24, 2023 | 44.25 | 44.60 | 43.14 | 44.39 | 1,031,672 | +0.19(+0.43%) |
Apr 21, 2023 | 45.21 | 45.21 | 43.64 | 44.20 | 938,485 | -0.83(-1.84%) |
Apr 20, 2023 | 45.25 | 45.52 | 44.44 | 45.03 | 446,088 | -0.50(-1.09%) |
Apr 19, 2023 | 45.24 | 45.73 | 45.01 | 45.52 | 369,665 | -0.03(-0.06%) |
Apr 18, 2023 | 45.07 | 45.63 | 44.79 | 45.55 | 408,265 | +0.79(+1.77%) |
Apr 17, 2023 | 44.95 | 45.08 | 44.27 | 44.76 | 367,086 | -0.40(-0.89%) |
Apr 14, 2023 | 45.59 | 46.28 | 45.11 | 45.16 | 630,783 | -0.11(-0.25%) |
Apr 13, 2023 | 44.84 | 45.46 | 44.69 | 45.27 | 361,562 | +0.61(+1.37%) |
Apr 12, 2023 | 45.20 | 45.23 | 44.03 | 44.66 | 714,415 | -0.10(-0.23%) |
Apr 11, 2023 | 44.22 | 45.19 | 43.90 | 44.77 | 415,621 | +0.67(+1.51%) |
Apr 10, 2023 | 43.38 | 44.46 | 43.27 | 44.10 | 384,069 | +0.48(+1.09%) |
Apr 06, 2023 | 44.36 | 44.36 | 42.79 | 43.62 | 561,107 | -1.19(-2.66%) |
Apr 05, 2023 | 45.82 | 45.82 | 44.34 | 44.82 | 326,243 | -1.45(-3.14%) |
Apr 04, 2023 | 46.74 | 47.08 | 45.87 | 46.27 | 281,877 | -0.32(-0.70%) |
Apr 03, 2023 | 46.55 | 46.87 | 45.65 | 46.59 | 443,200 | +0.41(+0.89%) |
Mar 31, 2023 | 45.63 | 46.31 | 45.26 | 46.18 | 508,490 | +0.87(+1.92%) |
Mar 30, 2023 | 45.55 | 45.96 | 45.11 | 45.31 | 326,178 | +0.30(+0.66%) |
Mar 29, 2023 | 46.22 | 46.45 | 44.76 | 45.02 | 530,252 | -0.70(-1.52%) |
Mar 28, 2023 | 45.61 | 46.62 | 44.93 | 45.71 | 460,616 | +0.65(+1.44%) |
Mar 27, 2023 | 45.95 | 45.95 | 44.75 | 45.06 | 640,567 | -0.32(-0.71%) |
Mar 24, 2023 | 45.30 | 45.56 | 44.67 | 45.39 | 342,863 | -0.43(-0.94%) |
Mar 23, 2023 | 46.70 | 46.81 | 45.55 | 45.82 | 527,513 | -0.50(-1.07%) |
Mar 22, 2023 | 47.44 | 47.79 | 46.27 | 46.31 | 383,190 | -1.36(-2.86%) |
Mar 21, 2023 | 48.42 | 48.62 | 47.31 | 47.68 | 410,210 | +0.41(+0.87%) |
Mar 20, 2023 | 47.43 | 48.07 | 46.87 | 47.27 | 454,708 | +0.15(+0.32%) |
Mar 17, 2023 | 48.16 | 48.28 | 46.80 | 47.12 | 1,006,170 | -1.44(-2.97%) |
Mar 16, 2023 | 47.28 | 49.33 | 46.77 | 48.56 | 542,536 | +0.62(+1.29%) |
Mar 15, 2023 | 46.90 | 47.99 | 46.61 | 47.94 | 461,591 | -0.45(-0.93%) |
Mar 14, 2023 | 49.03 | 49.51 | 47.68 | 48.38 | 433,726 | +0.84(+1.77%) |
Mar 13, 2023 | 46.87 | 48.30 | 46.38 | 47.54 | 387,084 | -0.73(-1.50%) |
Mar 10, 2023 | 48.73 | 48.85 | 47.74 | 48.27 | 437,992 | -0.67(-1.37%) |
Mar 09, 2023 | 50.05 | 50.42 | 48.74 | 48.94 | 452,976 | -0.77(-1.55%) |
Mar 08, 2023 | 49.19 | 49.74 | 48.73 | 49.71 | 562,151 | +0.96(+1.96%) |
Mar 07, 2023 | 48.26 | 49.21 | 47.72 | 48.76 | 586,204 | +0.90(+1.88%) |
Mar 06, 2023 | 50.04 | 50.04 | 47.77 | 47.86 | 581,102 | -2.22(-4.44%) |
Mar 03, 2023 | 49.71 | 50.09 | 48.76 | 50.08 | 604,128 | +0.83(+1.69%) |
Mar 02, 2023 | 48.58 | 50.07 | 47.88 | 49.25 | 658,328 | +0.50(+1.03%) |
Mar 01, 2023 | 50.29 | 50.90 | 48.43 | 48.75 | 1,133,380 | -0.57(-1.15%) |
Feb 28, 2023 | 46.30 | 50.09 | 45.76 | 49.31 | 2,202,109 | +8.18(+19.89%) |
Feb 27, 2023 | 42.33 | 42.33 | 40.95 | 41.13 | 440,048 | -0.79(-1.89%) |
Feb 24, 2023 | 41.58 | 42.17 | 41.25 | 41.93 | 375,114 | +0.04(+0.09%) |
Feb 23, 2023 | 41.82 | 42.02 | 41.19 | 41.89 | 340,414 | +0.45(+1.10%) |
Feb 22, 2023 | 40.77 | 41.77 | 40.74 | 41.44 | 723,070 | +0.48(+1.18%) |
Feb 21, 2023 | 42.45 | 42.73 | 40.95 | 40.95 | 534,701 | -2.18(-5.06%) |
Feb 17, 2023 | 43.74 | 43.75 | 42.77 | 43.14 | 421,922 | -0.53(-1.21%) |
Feb 16, 2023 | 43.48 | 43.96 | 43.32 | 43.67 | 310,830 | -0.58(-1.30%) |
Feb 15, 2023 | 44.00 | 44.37 | 43.76 | 44.25 | 294,717 | -0.26(-0.59%) |
Feb 14, 2023 | 44.45 | 45.20 | 44.26 | 44.51 | 313,135 | -0.31(-0.70%) |
Feb 13, 2023 | 44.18 | 45.02 | 43.89 | 44.82 | 475,739 | +0.79(+1.80%) |
Feb 10, 2023 | 44.42 | 44.57 | 43.87 | 44.03 | 281,721 | -0.54(-1.21%) |
Feb 09, 2023 | 45.06 | 45.77 | 44.40 | 44.57 | 351,852 | +0.07(+0.15%) |
Feb 08, 2023 | 45.93 | 45.93 | 44.16 | 44.50 | 387,091 | -2.36(-5.04%) |
Feb 07, 2023 | 46.35 | 47.01 | 45.49 | 46.86 | 317,124 | +0.08(+0.16%) |
Feb 06, 2023 | 46.66 | 46.92 | 46.21 | 46.79 | 356,999 | -0.25(-0.52%) |
Feb 03, 2023 | 46.30 | 47.85 | 45.45 | 47.04 | 354,609 | +0.08(+0.16%) |
Feb 02, 2023 | 46.34 | 47.55 | 46.09 | 46.96 | 484,148 | +0.44(+0.93%) |
Feb 01, 2023 | 45.09 | 46.74 | 44.88 | 46.52 | 435,992 | +1.36(+3.01%) |
Jan 31, 2023 | 43.68 | 45.40 | 43.62 | 45.16 | 575,104 | +1.67(+3.85%) |
Jan 30, 2023 | 44.07 | 44.21 | 43.35 | 43.49 | 339,772 | -0.96(-2.15%) |
Jan 27, 2023 | 44.26 | 44.75 | 44.07 | 44.44 | 189,749 | -0.09(-0.21%) |
Jan 26, 2023 | 44.44 | 45.61 | 43.82 | 44.54 | 277,401 | +0.90(+2.06%) |
Jan 25, 2023 | 43.16 | 43.85 | 42.88 | 43.64 | 176,339 | -0.08(-0.17%) |
Jan 24, 2023 | 43.04 | 44.61 | 43.04 | 43.72 | 247,049 | -0.05(-0.11%) |
Jan 23, 2023 | 43.35 | 44.12 | 43.17 | 43.76 | 423,369 | +0.42(+0.96%) |
Jan 20, 2023 | 43.13 | 43.58 | 42.72 | 43.35 | 350,473 | +0.41(+0.95%) |
Jan 19, 2023 | 43.43 | 43.59 | 42.56 | 42.94 | 321,800 | -0.83(-1.90%) |
Jan 18, 2023 | 43.61 | 44.96 | 43.51 | 43.77 | 364,172 | +0.12(+0.28%) |
Jan 17, 2023 | 43.12 | 43.91 | 42.99 | 43.65 | 345,383 | +0.33(+0.76%) |
Jan 13, 2023 | 42.07 | 43.53 | 42.07 | 43.32 | 318,432 | +0.95(+2.23%) |
Jan 12, 2023 | 42.40 | 42.69 | 41.70 | 42.37 | 221,566 | +0.24(+0.56%) |
Jan 11, 2023 | 41.64 | 42.34 | 41.28 | 42.14 | 308,016 | +0.58(+1.39%) |
Jan 10, 2023 | 40.77 | 41.60 | 40.26 | 41.56 | 315,371 | +0.81(+2.00%) |
Jan 09, 2023 | 40.76 | 41.42 | 40.08 | 40.75 | 515,431 | +0.09(+0.23%) |
Jan 06, 2023 | 40.51 | 41.65 | 40.24 | 40.65 | 338,248 | +0.64(+1.61%) |
Jan 05, 2023 | 39.24 | 40.21 | 38.56 | 40.01 | 248,465 | +0.50(+1.27%) |
Jan 04, 2023 | 37.86 | 39.53 | 37.70 | 39.51 | 305,989 | +1.93(+5.13%) |
Jan 03, 2023 | 38.26 | 38.58 | 37.35 | 37.58 | 452,406 | -0.24(-0.63%) |
Dec 30, 2022 | 37.19 | 38.11 | 36.89 | 37.82 | 484,925 | +0.30(+0.81%) |
Dec 29, 2022 | 37.19 | 37.91 | 36.98 | 37.51 | 249,831 | +0.79(+2.16%) |
Dec 28, 2022 | 37.59 | 37.59 | 36.09 | 36.72 | 292,615 | -0.69(-1.85%) |
Dec 27, 2022 | 37.46 | 37.62 | 36.89 | 37.41 | 224,448 | -0.02(-0.05%) |
Dec 23, 2022 | 36.87 | 37.48 | 36.72 | 37.43 | 238,176 | +0.48(+1.31%) |
Dec 22, 2022 | 36.49 | 37.11 | 35.91 | 36.95 | 356,013 | +0.02(+0.05%) |
Dec 21, 2022 | 37.23 | 37.65 | 36.65 | 36.93 | 510,130 | +0.34(+0.93%) |
Dec 20, 2022 | 37.45 | 37.75 | 36.48 | 36.59 | 473,855 | -0.88(-2.35%) |
Dec 19, 2022 | 37.98 | 38.26 | 36.97 | 37.47 | 646,872 | -0.38(-1.00%) |
Dec 16, 2022 | 37.39 | 38.89 | 37.18 | 37.84 | 4,456,526 | -0.37(-0.97%) |
Dec 15, 2022 | 39.38 | 39.72 | 38.15 | 38.21 | 348,816 | -1.93(-4.81%) |
Dec 14, 2022 | 40.32 | 41.02 | 39.71 | 40.14 | 307,895 | -0.14(-0.35%) |
Dec 13, 2022 | 42.74 | 42.90 | 40.15 | 40.28 | 414,255 | -0.81(-1.98%) |
Dec 12, 2022 | 40.05 | 41.12 | 39.81 | 41.10 | 447,539 | +1.63(+4.12%) |
Dec 09, 2022 | 39.61 | 39.87 | 39.07 | 39.47 | 347,385 | -0.60(-1.49%) |
Dec 08, 2022 | 40.51 | 40.79 | 39.82 | 40.07 | 286,323 | -0.31(-0.77%) |
Dec 07, 2022 | 40.19 | 41.01 | 39.90 | 40.38 | 365,086 | +0.08(+0.21%) |
Dec 06, 2022 | 40.77 | 41.24 | 39.86 | 40.29 | 308,203 | -0.58(-1.42%) |
Dec 05, 2022 | 41.24 | 41.61 | 40.43 | 40.87 | 297,879 | -1.01(-2.41%) |
Dec 02, 2022 | 41.31 | 42.00 | 40.42 | 41.88 | 317,562 | +0.05(+0.11%) |
Dec 01, 2022 | 40.64 | 41.98 | 40.45 | 41.84 | 363,798 | +1.21(+2.97%) |
Nov 30, 2022 | 40.19 | 40.66 | 39.40 | 40.63 | 408,246 | +0.57(+1.42%) |
Nov 29, 2022 | 41.14 | 41.42 | 39.84 | 40.06 | 308,218 | -1.08(-2.61%) |
Nov 28, 2022 | 41.39 | 42.28 | 41.09 | 41.14 | 390,316 | -0.62(-1.48%) |
Nov 25, 2022 | 41.17 | 41.75 | 40.81 | 41.75 | 209,323 | +0.53(+1.29%) |
Nov 23, 2022 | 41.31 | 41.95 | 40.76 | 41.22 | 392,588 | +0.21(+0.50%) |
Nov 22, 2022 | 39.45 | 41.07 | 39.28 | 41.01 | 456,330 | +1.80(+4.60%) |
Nov 21, 2022 | 39.70 | 39.90 | 38.45 | 39.21 | 496,210 | -0.56(-1.41%) |
Nov 18, 2022 | 40.68 | 40.82 | 39.10 | 39.77 | 570,251 | +0.14(+0.35%) |
Nov 17, 2022 | 38.50 | 39.73 | 38.29 | 39.63 | 542,920 | +0.73(+1.87%) |
Nov 16, 2022 | 39.75 | 39.75 | 37.68 | 38.90 | 411,726 | -1.49(-3.68%) |
Nov 15, 2022 | 39.07 | 40.96 | 38.91 | 40.39 | 585,693 | +1.69(+4.37%) |
Nov 14, 2022 | 38.05 | 39.12 | 37.68 | 38.69 | 461,881 | +0.36(+0.93%) |
Nov 11, 2022 | 35.81 | 38.56 | 35.78 | 38.34 | 542,315 | +2.67(+7.50%) |
Nov 10, 2022 | 35.27 | 36.73 | 34.94 | 35.66 | 574,266 | +2.52(+7.62%) |
Nov 09, 2022 | 34.55 | 35.35 | 33.04 | 33.14 | 597,467 | -1.96(-5.59%) |
Nov 08, 2022 | 35.07 | 35.87 | 34.30 | 35.10 | 706,257 | +0.22(+0.64%) |
Nov 07, 2022 | 35.44 | 35.96 | 34.62 | 34.88 | 1,193,745 | -0.61(-1.71%) |
Nov 04, 2022 | 36.03 | 36.36 | 34.52 | 35.49 | 924,185 | +0.09(+0.26%) |
Nov 03, 2022 | 33.27 | 36.49 | 32.18 | 35.39 | 930,897 | +3.36(+10.48%) |
Nov 02, 2022 | 33.36 | 33.50 | 32.04 | 32.04 | 620,511 | -1.51(-4.51%) |
Nov 01, 2022 | 33.66 | 34.00 | 33.08 | 33.55 | 306,194 | +0.17(+0.50%) |
Oct 31, 2022 | 34.06 | 34.30 | 33.31 | 33.38 | 404,493 | -1.02(-2.96%) |
Oct 28, 2022 | 34.60 | 34.88 | 33.31 | 34.40 | 522,057 | -0.29(-0.84%) |
Oct 27, 2022 | 34.38 | 35.67 | 33.99 | 34.69 | 621,560 | +0.63(+1.84%) |
Oct 26, 2022 | 34.22 | 35.14 | 33.66 | 34.07 | 423,282 | -0.41(-1.19%) |
Oct 25, 2022 | 33.25 | 34.73 | 33.25 | 34.48 | 370,457 | +1.43(+4.33%) |
Oct 24, 2022 | 32.72 | 33.18 | 32.55 | 33.05 | 388,876 | +0.41(+1.26%) |
Oct 21, 2022 | 31.71 | 32.72 | 31.64 | 32.64 | 344,172 | +1.06(+3.35%) |
Oct 20, 2022 | 32.31 | 33.48 | 31.34 | 31.58 | 454,709 | -0.57(-1.77%) |
Oct 19, 2022 | 32.64 | 33.11 | 31.70 | 32.15 | 509,487 | -1.27(-3.81%) |
Oct 18, 2022 | 33.59 | 34.11 | 33.20 | 33.42 | 577,925 | +0.67(+2.06%) |
Oct 17, 2022 | 33.08 | 33.38 | 32.34 | 32.75 | 478,319 | +0.33(+1.01%) |
Oct 14, 2022 | 32.95 | 33.17 | 32.20 | 32.42 | 409,374 | -0.18(-0.54%) |
Oct 13, 2022 | 30.77 | 33.12 | 30.19 | 32.60 | 491,374 | +1.08(+3.41%) |
Oct 12, 2022 | 32.40 | 32.45 | 31.33 | 31.52 | 512,791 | -0.14(-0.44%) |
Oct 11, 2022 | 30.96 | 32.07 | 30.94 | 31.66 | 635,804 | +0.64(+2.05%) |
Oct 10, 2022 | 30.57 | 31.16 | 30.13 | 31.03 | 530,291 | +0.73(+2.41%) |
Oct 07, 2022 | 31.99 | 32.60 | 29.42 | 30.30 | 896,030 | -2.88(-8.68%) |
Oct 06, 2022 | 33.36 | 33.88 | 32.70 | 33.18 | 403,015 | -0.22(-0.67%) |
Oct 05, 2022 | 33.07 | 33.71 | 32.37 | 33.40 | 821,071 | -0.15(-0.45%) |
Oct 04, 2022 | 34.15 | 34.30 | 33.53 | 33.55 | 703,661 | +0.24(+0.73%) |
Oct 03, 2022 | 31.87 | 33.55 | 31.61 | 33.31 | 399,860 | +1.88(+5.98%) |
Sep 30, 2022 | 31.21 | 32.05 | 30.04 | 31.43 | 829,225 | -0.58(-1.81%) |
Sep 29, 2022 | 32.74 | 32.74 | 30.98 | 32.01 | 437,719 | -1.39(-4.17%) |
Sep 28, 2022 | 33.48 | 33.95 | 33.12 | 33.40 | 305,579 | +0.26(+0.79%) |
Sep 27, 2022 | 32.93 | 33.45 | 32.64 | 33.14 | 550,921 | +0.77(+2.37%) |
Sep 26, 2022 | 32.77 | 33.80 | 32.35 | 32.37 | 348,657 | -0.53(-1.62%) |
Sep 23, 2022 | 33.63 | 33.82 | 32.61 | 32.91 | 377,380 | -1.27(-3.72%) |
Sep 22, 2022 | 34.12 | 34.62 | 33.90 | 34.18 | 416,113 | +0.16(+0.47%) |
Sep 21, 2022 | 35.54 | 35.95 | 33.74 | 34.02 | 544,009 | -1.26(-3.58%) |
Sep 20, 2022 | 34.72 | 35.42 | 34.37 | 35.28 | 673,176 | +0.02(+0.05%) |
Sep 19, 2022 | 33.62 | 35.26 | 33.62 | 35.26 | 416,955 | +1.38(+4.09%) |
Sep 16, 2022 | 33.42 | 34.04 | 33.25 | 33.88 | 925,521 | -0.09(-0.28%) |
Sep 15, 2022 | 33.70 | 34.81 | 33.70 | 33.97 | 377,255 | +0.17(+0.50%) |
Sep 14, 2022 | 34.29 | 34.29 | 33.26 | 33.80 | 328,281 | -0.38(-1.12%) |
Sep 13, 2022 | 34.26 | 34.86 | 33.99 | 34.19 | 400,965 | -1.30(-3.66%) |
Sep 12, 2022 | 34.61 | 35.59 | 34.56 | 35.49 | 364,410 | +1.19(+3.46%) |
Sep 09, 2022 | 33.85 | 34.52 | 33.68 | 34.30 | 396,219 | +0.95(+2.86%) |
Sep 08, 2022 | 33.21 | 33.47 | 31.84 | 33.35 | 764,448 | -0.19(-0.56%) |
Sep 07, 2022 | 33.02 | 33.66 | 33.01 | 33.53 | 436,203 | +0.62(+1.88%) |
Sep 06, 2022 | 34.01 | 34.19 | 32.70 | 32.91 | 426,445 | -0.98(-2.89%) |
Sep 02, 2022 | 35.15 | 35.25 | 33.63 | 33.89 | 412,604 | -0.84(-2.42%) |
Sep 01, 2022 | 34.24 | 34.81 | 33.88 | 34.73 | 380,911 | +0.36(+1.05%) |
Aug 31, 2022 | 35.43 | 35.43 | 34.31 | 34.37 | 436,648 | -0.97(-2.74%) |
Aug 30, 2022 | 35.59 | 36.44 | 35.14 | 35.34 | 311,141 | +0.02(+0.05%) |
Aug 29, 2022 | 35.45 | 36.14 | 35.09 | 35.32 | 265,888 | -0.68(-1.90%) |
Aug 26, 2022 | 38.39 | 38.55 | 35.78 | 36.01 | 479,227 | -2.25(-5.89%) |
Aug 25, 2022 | 37.00 | 38.26 | 36.83 | 38.26 | 294,362 | +1.55(+4.23%) |
Aug 24, 2022 | 37.10 | 37.26 | 36.52 | 36.71 | 303,226 | -0.25(-0.67%) |
Aug 23, 2022 | 37.02 | 37.60 | 36.87 | 36.96 | 368,634 | +0.01(+0.02%) |
Aug 22, 2022 | 37.01 | 37.12 | 36.68 | 36.95 | 403,461 | -0.81(-2.15%) |
Aug 19, 2022 | 38.44 | 38.44 | 37.65 | 37.76 | 350,421 | -0.89(-2.29%) |
Aug 18, 2022 | 38.28 | 38.66 | 37.88 | 38.65 | 297,620 | +0.39(+1.01%) |
Aug 17, 2022 | 38.33 | 38.78 | 38.00 | 38.26 | 329,200 | -0.80(-2.06%) |
Aug 16, 2022 | 36.89 | 39.11 | 36.81 | 39.06 | 442,855 | +2.14(+5.80%) |
Aug 15, 2022 | 37.19 | 37.55 | 36.70 | 36.92 | 341,201 | -0.39(-1.04%) |
Aug 12, 2022 | 36.70 | 37.36 | 36.33 | 37.31 | 345,436 | +0.43(+1.18%) |
Aug 11, 2022 | 36.36 | 37.28 | 36.01 | 36.88 | 350,211 | +1.04(+2.91%) |
Aug 10, 2022 | 35.78 | 36.47 | 35.44 | 35.83 | 446,438 | +1.25(+3.60%) |
Aug 09, 2022 | 36.46 | 36.52 | 33.71 | 34.59 | 568,278 | -2.10(-5.71%) |
Aug 08, 2022 | 35.65 | 37.15 | 35.65 | 36.68 | 558,228 | +1.01(+2.82%) |
Aug 05, 2022 | 35.93 | 36.43 | 35.43 | 35.67 | 452,579 | -0.67(-1.85%) |
Aug 04, 2022 | 34.66 | 36.40 | 34.59 | 36.35 | 950,605 | +1.40(+4.02%) |
Aug 03, 2022 | 34.25 | 34.99 | 34.25 | 34.95 | 355,489 | +0.84(+2.46%) |
Aug 02, 2022 | 34.16 | 34.34 | 33.65 | 34.11 | 374,124 | -0.09(-0.27%) |