Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.37 | 34.38 | 33.26 | 33.95 | 2,223,459 | +0.47(+1.40%) |
Apr 27, 2023 | 33.41 | 34.07 | 32.76 | 33.48 | 2,709,145 | -0.28(-0.84%) |
Apr 26, 2023 | 33.44 | 34.41 | 32.77 | 33.77 | 2,989,723 | +0.13(+0.38%) |
Apr 25, 2023 | 35.06 | 35.06 | 33.26 | 33.64 | 3,514,015 | -1.65(-4.66%) |
Apr 24, 2023 | 34.38 | 35.56 | 34.26 | 35.28 | 2,438,399 | +0.67(+1.94%) |
Apr 21, 2023 | 34.73 | 35.01 | 34.18 | 34.61 | 2,133,968 | -0.10(-0.28%) |
Apr 20, 2023 | 35.32 | 35.62 | 34.36 | 34.71 | 3,463,741 | -1.17(-3.26%) |
Apr 19, 2023 | 36.36 | 36.37 | 34.97 | 35.88 | 3,548,103 | -0.89(-2.41%) |
Apr 18, 2023 | 37.31 | 37.31 | 36.25 | 36.76 | 2,423,014 | -0.76(-2.02%) |
Apr 17, 2023 | 37.50 | 37.64 | 36.48 | 37.52 | 2,707,689 | -0.11(-0.28%) |
Apr 14, 2023 | 38.86 | 39.00 | 37.34 | 37.63 | 3,155,646 | -1.20(-3.09%) |
Apr 13, 2023 | 38.96 | 39.19 | 37.34 | 38.83 | 3,232,152 | -0.62(-1.58%) |
Apr 12, 2023 | 41.49 | 41.53 | 39.36 | 39.45 | 3,015,144 | -2.07(-5.00%) |
Apr 11, 2023 | 40.76 | 41.67 | 40.31 | 41.53 | 2,274,559 | +0.83(+2.03%) |
Apr 10, 2023 | 39.64 | 41.04 | 39.56 | 40.70 | 1,794,864 | +1.25(+3.16%) |
Apr 06, 2023 | 41.11 | 41.31 | 39.39 | 39.45 | 1,691,697 | -1.65(-4.00%) |
Apr 05, 2023 | 38.92 | 41.22 | 38.76 | 41.10 | 3,536,891 | +2.23(+5.74%) |
Apr 04, 2023 | 42.17 | 42.21 | 38.61 | 38.87 | 3,721,329 | -3.35(-7.94%) |
Apr 03, 2023 | 44.12 | 44.24 | 40.64 | 42.22 | 3,792,083 | -0.01(-0.02%) |
Mar 31, 2023 | 41.96 | 42.44 | 41.16 | 42.23 | 2,306,877 | +0.17(+0.39%) |
Mar 30, 2023 | 43.41 | 43.42 | 41.78 | 42.06 | 1,435,644 | -0.71(-1.66%) |
Mar 29, 2023 | 42.87 | 43.40 | 42.10 | 42.77 | 2,573,056 | +0.13(+0.30%) |
Mar 28, 2023 | 41.26 | 43.48 | 40.86 | 42.65 | 3,343,798 | +1.24(+2.99%) |
Mar 27, 2023 | 40.76 | 41.90 | 39.68 | 41.41 | 2,469,136 | +1.48(+3.71%) |
Mar 24, 2023 | 39.05 | 40.14 | 38.20 | 39.93 | 4,038,705 | -0.24(-0.61%) |
Mar 23, 2023 | 42.12 | 43.20 | 39.82 | 40.17 | 3,665,286 | -1.72(-4.11%) |
Mar 22, 2023 | 41.54 | 43.60 | 41.21 | 41.90 | 2,923,007 | +0.22(+0.54%) |
Mar 21, 2023 | 42.35 | 42.46 | 41.04 | 41.67 | 3,445,648 | +0.65(+1.59%) |
Mar 20, 2023 | 39.49 | 41.70 | 38.77 | 41.02 | 3,257,509 | +1.66(+4.21%) |
Mar 17, 2023 | 38.97 | 39.97 | 38.51 | 39.37 | 9,161,463 | -0.12(-0.30%) |
Mar 16, 2023 | 37.20 | 39.54 | 36.76 | 39.48 | 3,289,950 | +1.33(+3.50%) |
Mar 15, 2023 | 38.67 | 38.67 | 36.35 | 38.15 | 4,824,713 | -2.24(-5.55%) |
Mar 14, 2023 | 40.52 | 42.13 | 39.63 | 40.39 | 3,336,397 | +0.18(+0.44%) |
Mar 13, 2023 | 40.96 | 41.88 | 39.40 | 40.21 | 3,675,705 | -2.91(-6.75%) |
Mar 10, 2023 | 44.21 | 45.53 | 43.05 | 43.12 | 2,712,371 | -0.17(-0.38%) |
Mar 09, 2023 | 44.35 | 46.16 | 43.21 | 43.29 | 2,634,838 | -0.98(-2.22%) |
Mar 08, 2023 | 45.45 | 46.48 | 43.41 | 44.27 | 2,228,698 | -1.20(-2.63%) |
Mar 07, 2023 | 45.72 | 46.64 | 44.99 | 45.47 | 2,089,527 | -0.47(-1.02%) |
Mar 06, 2023 | 46.09 | 46.50 | 45.55 | 45.94 | 1,962,466 | -0.88(-1.87%) |
Mar 03, 2023 | 45.76 | 47.25 | 44.80 | 46.82 | 2,044,641 | +0.72(+1.56%) |
Mar 02, 2023 | 45.32 | 46.61 | 44.89 | 46.09 | 2,125,042 | +0.39(+0.85%) |
Mar 01, 2023 | 42.74 | 46.02 | 42.61 | 45.71 | 2,898,869 | +3.14(+7.37%) |
Feb 28, 2023 | 44.30 | 44.41 | 42.57 | 42.57 | 3,138,725 | -0.83(-1.91%) |
Feb 27, 2023 | 42.30 | 43.77 | 42.05 | 43.40 | 2,171,789 | +1.18(+2.80%) |
Feb 24, 2023 | 41.87 | 42.45 | 40.28 | 42.21 | 2,141,437 | -0.32(-0.75%) |
Feb 23, 2023 | 42.41 | 43.17 | 41.34 | 42.53 | 5,616,771 | +1.09(+2.62%) |
Feb 22, 2023 | 42.71 | 43.56 | 40.84 | 41.45 | 2,597,157 | -1.45(-3.39%) |
Feb 21, 2023 | 40.39 | 43.18 | 40.39 | 42.90 | 4,152,302 | +2.34(+5.76%) |
Feb 17, 2023 | 44.02 | 44.28 | 40.04 | 40.57 | 4,822,256 | -3.01(-6.90%) |
Feb 16, 2023 | 43.23 | 45.85 | 43.18 | 43.57 | 7,880,674 | +3.06(+7.56%) |
Feb 15, 2023 | 39.95 | 40.73 | 39.28 | 40.51 | 2,716,029 | -0.34(-0.83%) |
Feb 14, 2023 | 40.82 | 41.84 | 40.35 | 40.85 | 2,257,951 | +0.03(+0.07%) |
Feb 13, 2023 | 40.83 | 41.47 | 40.38 | 40.82 | 2,612,730 | -0.16(-0.40%) |
Feb 10, 2023 | 39.41 | 41.17 | 39.29 | 40.98 | 2,512,112 | +2.47(+6.42%) |
Feb 09, 2023 | 39.04 | 39.10 | 38.09 | 38.51 | 1,647,383 | -0.29(-0.75%) |
Feb 08, 2023 | 39.22 | 39.40 | 37.86 | 38.80 | 1,631,336 | -0.48(-1.21%) |
Feb 07, 2023 | 37.39 | 39.58 | 37.24 | 39.28 | 2,655,488 | +2.23(+6.02%) |
Feb 06, 2023 | 38.60 | 39.13 | 36.62 | 37.05 | 2,899,661 | -1.35(-3.51%) |
Feb 03, 2023 | 39.06 | 40.12 | 38.28 | 38.39 | 2,295,052 | -0.35(-0.90%) |
Feb 02, 2023 | 38.98 | 39.11 | 37.43 | 38.74 | 3,075,538 | -0.23(-0.60%) |
Feb 01, 2023 | 40.56 | 40.81 | 37.53 | 38.98 | 3,032,796 | -1.74(-4.26%) |
Jan 31, 2023 | 39.95 | 40.77 | 39.64 | 40.71 | 2,546,512 | +0.62(+1.55%) |
Jan 30, 2023 | 41.41 | 41.78 | 39.93 | 40.09 | 2,209,806 | -1.76(-4.22%) |
Jan 27, 2023 | 43.88 | 44.19 | 41.78 | 41.86 | 1,805,443 | -2.17(-4.93%) |
Jan 26, 2023 | 43.34 | 44.06 | 42.08 | 44.03 | 1,968,407 | +1.61(+3.79%) |
Jan 25, 2023 | 43.46 | 43.96 | 42.29 | 42.42 | 2,116,372 | -1.29(-2.95%) |
Jan 24, 2023 | 44.39 | 49.31 | 41.84 | 43.71 | 3,045,253 | +1.24(+2.92%) |
Jan 23, 2023 | 41.50 | 44.03 | 41.36 | 42.47 | 3,396,281 | +1.39(+3.37%) |
Jan 20, 2023 | 39.96 | 41.37 | 39.50 | 41.08 | 2,863,876 | +1.56(+3.95%) |
Jan 19, 2023 | 38.30 | 39.63 | 38.16 | 39.52 | 1,776,047 | +1.18(+3.09%) |
Jan 18, 2023 | 39.25 | 40.03 | 38.31 | 38.34 | 1,867,108 | -0.62(-1.59%) |
Jan 17, 2023 | 38.81 | 39.93 | 38.45 | 38.96 | 1,466,457 | +0.39(+1.01%) |
Jan 13, 2023 | 39.01 | 39.61 | 38.41 | 38.57 | 1,969,292 | -0.26(-0.67%) |
Jan 12, 2023 | 38.34 | 39.12 | 38.20 | 38.83 | 2,353,387 | +0.86(+2.27%) |
Jan 11, 2023 | 37.49 | 38.04 | 37.11 | 37.97 | 1,799,349 | +0.66(+1.77%) |
Jan 10, 2023 | 37.22 | 37.59 | 36.16 | 37.31 | 1,636,139 | +0.77(+2.10%) |
Jan 09, 2023 | 39.44 | 39.44 | 36.23 | 36.54 | 2,926,902 | -1.50(-3.95%) |
Jan 06, 2023 | 37.68 | 38.89 | 37.66 | 38.05 | 2,271,918 | +0.93(+2.51%) |
Jan 05, 2023 | 35.99 | 37.53 | 35.71 | 37.11 | 1,956,240 | +1.10(+3.04%) |
Jan 04, 2023 | 35.43 | 36.62 | 35.30 | 36.02 | 2,925,895 | -0.40(-1.09%) |
Jan 03, 2023 | 39.11 | 39.72 | 36.36 | 36.42 | 3,111,388 | -3.12(-7.90%) |
Dec 30, 2022 | 39.75 | 40.41 | 39.23 | 39.54 | 1,849,223 | -0.21(-0.54%) |
Dec 29, 2022 | 38.24 | 39.77 | 38.12 | 39.75 | 2,025,998 | +1.31(+3.40%) |
Dec 28, 2022 | 40.28 | 40.28 | 38.11 | 38.44 | 2,885,114 | -1.83(-4.55%) |
Dec 27, 2022 | 39.82 | 40.28 | 39.40 | 40.28 | 2,220,137 | +0.43(+1.07%) |
Dec 23, 2022 | 37.76 | 39.85 | 37.76 | 39.85 | 2,072,805 | +2.13(+5.66%) |
Dec 22, 2022 | 39.05 | 39.29 | 37.09 | 37.72 | 5,348,982 | -1.15(-2.97%) |
Dec 21, 2022 | 37.59 | 38.87 | 37.33 | 38.87 | 3,718,363 | +1.74(+4.67%) |
Dec 20, 2022 | 36.03 | 37.46 | 35.82 | 37.13 | 2,791,138 | +1.18(+3.29%) |
Dec 19, 2022 | 35.74 | 36.58 | 35.72 | 35.95 | 3,129,240 | +0.48(+1.37%) |
Dec 16, 2022 | 35.40 | 35.92 | 34.48 | 35.47 | 7,413,394 | -0.66(-1.83%) |
Dec 15, 2022 | 34.80 | 36.46 | 34.58 | 36.13 | 3,880,214 | +1.23(+3.53%) |
Dec 14, 2022 | 35.05 | 35.80 | 34.60 | 34.89 | 5,759,966 | +0.00(+0.00%) |
Dec 13, 2022 | 35.21 | 35.62 | 34.38 | 34.89 | 4,843,334 | +0.20(+0.59%) |
Dec 12, 2022 | 31.73 | 35.19 | 31.37 | 34.69 | 8,068,293 | +3.13(+9.92%) |
Dec 09, 2022 | 31.69 | 32.32 | 31.51 | 31.56 | 2,759,863 | -0.26(-0.82%) |
Dec 08, 2022 | 32.36 | 32.97 | 31.69 | 31.82 | 4,725,054 | -0.18(-0.58%) |
Dec 07, 2022 | 32.51 | 33.17 | 31.50 | 32.00 | 4,519,825 | -0.68(-2.08%) |
Dec 06, 2022 | 33.19 | 33.74 | 32.45 | 32.68 | 5,475,905 | -0.75(-2.23%) |
Dec 05, 2022 | 35.69 | 36.10 | 33.31 | 33.43 | 7,210,358 | -2.09(-5.90%) |
Dec 02, 2022 | 38.29 | 38.51 | 35.18 | 35.52 | 6,169,553 | -2.71(-7.08%) |
Dec 01, 2022 | 39.11 | 39.84 | 37.62 | 38.23 | 7,479,623 | -0.33(-0.85%) |
Nov 30, 2022 | 40.85 | 40.85 | 37.51 | 38.56 | 34,117,692 | -1.71(-4.24%) |
Nov 29, 2022 | 41.11 | 41.58 | 39.44 | 40.27 | 7,625,935 | -1.25(-3.01%) |
Nov 28, 2022 | 42.61 | 43.61 | 41.50 | 41.52 | 3,164,148 | -2.74(-6.20%) |
Nov 25, 2022 | 45.48 | 45.67 | 44.25 | 44.26 | 841,945 | -1.06(-2.33%) |
Nov 23, 2022 | 44.86 | 45.49 | 44.60 | 45.32 | 2,352,107 | -0.60(-1.31%) |
Nov 22, 2022 | 45.72 | 46.18 | 44.95 | 45.92 | 1,568,748 | +1.22(+2.73%) |
Nov 21, 2022 | 43.24 | 44.91 | 42.84 | 44.70 | 2,185,345 | +0.25(+0.57%) |
Nov 18, 2022 | 43.94 | 44.93 | 42.74 | 44.44 | 1,951,330 | -0.68(-1.50%) |
Nov 17, 2022 | 44.47 | 45.43 | 44.08 | 45.12 | 1,863,481 | -0.22(-0.49%) |
Nov 16, 2022 | 46.11 | 46.97 | 45.29 | 45.35 | 3,281,968 | -1.42(-3.03%) |
Nov 15, 2022 | 45.93 | 47.39 | 45.33 | 46.76 | 2,180,265 | +1.41(+3.10%) |
Nov 14, 2022 | 44.65 | 46.72 | 44.65 | 45.36 | 1,814,211 | +0.71(+1.59%) |
Nov 11, 2022 | 46.68 | 47.31 | 44.63 | 44.65 | 2,206,020 | -0.42(-0.93%) |
Nov 10, 2022 | 44.65 | 45.66 | 43.83 | 45.06 | 1,720,819 | +1.51(+3.46%) |
Nov 09, 2022 | 44.69 | 46.89 | 43.53 | 43.56 | 3,264,147 | -1.88(-4.15%) |
Nov 08, 2022 | 45.36 | 45.75 | 44.57 | 45.44 | 1,603,255 | -0.17(-0.38%) |
Nov 07, 2022 | 44.65 | 45.85 | 44.25 | 45.62 | 2,269,959 | +1.48(+3.35%) |
Nov 04, 2022 | 45.56 | 46.49 | 43.66 | 44.14 | 2,657,463 | -0.21(-0.48%) |
Nov 03, 2022 | 43.05 | 44.77 | 42.79 | 44.35 | 3,628,051 | +0.96(+2.22%) |
Nov 02, 2022 | 44.31 | 43.39 | 2,234,158 | -1.36(-3.05%) | ||
Nov 01, 2022 | 42.77 | 44.77 | 41.57 | 44.75 | 4,177,121 | +2.22(+5.22%) |
Oct 31, 2022 | 41.86 | 44.09 | 41.81 | 42.53 | 3,540,430 | -1.47(-3.34%) |
Oct 28, 2022 | 45.16 | 46.12 | 43.44 | 44.00 | 2,289,198 | -0.57(-1.27%) |
Oct 27, 2022 | 44.21 | 47.10 | 43.79 | 44.57 | 3,694,562 | +1.53(+3.55%) |
Oct 26, 2022 | 41.76 | 43.79 | 40.93 | 43.04 | 3,763,724 | +1.68(+4.07%) |
Oct 25, 2022 | 41.20 | 41.91 | 40.22 | 41.36 | 1,560,969 | -0.27(-0.65%) |
Oct 24, 2022 | 41.62 | 42.34 | 41.02 | 41.63 | 2,562,971 | -0.13(-0.32%) |
Oct 21, 2022 | 42.29 | 42.79 | 41.04 | 41.76 | 1,913,033 | -0.35(-0.82%) |
Oct 20, 2022 | 42.62 | 44.34 | 41.65 | 42.11 | 2,757,648 | +0.30(+0.71%) |
Oct 19, 2022 | 41.39 | 42.50 | 41.02 | 41.81 | 2,708,853 | +0.82(+1.99%) |
Oct 18, 2022 | 39.93 | 41.48 | 39.50 | 40.99 | 2,343,174 | +1.12(+2.80%) |
Oct 17, 2022 | 39.51 | 41.19 | 38.87 | 39.88 | 2,767,420 | +1.37(+3.57%) |
Oct 14, 2022 | 40.51 | 41.22 | 38.49 | 38.50 | 2,561,388 | -2.34(-5.72%) |
Oct 13, 2022 | 38.78 | 41.53 | 38.31 | 40.84 | 3,574,303 | +1.81(+4.63%) |
Oct 12, 2022 | 36.11 | 39.88 | 35.54 | 39.03 | 2,777,450 | +2.63(+7.24%) |
Oct 11, 2022 | 35.92 | 36.97 | 35.13 | 36.40 | 1,836,960 | -0.36(-0.97%) |
Oct 10, 2022 | 37.48 | 38.19 | 36.42 | 36.75 | 1,974,400 | -0.79(-2.10%) |
Oct 07, 2022 | 38.45 | 39.20 | 37.21 | 37.54 | 2,857,624 | -0.80(-2.08%) |
Oct 06, 2022 | 37.54 | 38.55 | 36.35 | 38.34 | 2,504,152 | +0.29(+0.76%) |
Oct 05, 2022 | 37.10 | 38.62 | 36.24 | 38.05 | 3,233,182 | +0.69(+1.85%) |
Oct 04, 2022 | 35.95 | 37.72 | 35.49 | 37.36 | 3,651,348 | +2.26(+6.43%) |
Oct 03, 2022 | 35.81 | 35.86 | 33.86 | 35.10 | 2,371,233 | +1.31(+3.87%) |
Sep 30, 2022 | 32.58 | 34.50 | 32.25 | 33.79 | 2,810,487 | +0.67(+2.03%) |
Sep 29, 2022 | 33.60 | 33.84 | 32.37 | 33.12 | 2,440,192 | -0.94(-2.77%) |
Sep 28, 2022 | 31.39 | 34.14 | 31.34 | 34.06 | 3,677,018 | +2.99(+9.62%) |
Sep 27, 2022 | 29.51 | 31.87 | 29.32 | 31.07 | 3,796,754 | +2.38(+8.31%) |
Sep 26, 2022 | 28.42 | 29.95 | 28.25 | 28.69 | 3,770,132 | -0.03(-0.10%) |
Sep 23, 2022 | 29.02 | 29.15 | 27.44 | 28.72 | 3,944,707 | -1.94(-6.33%) |
Sep 22, 2022 | 29.31 | 31.53 | 29.16 | 30.66 | 3,655,080 | +2.21(+7.77%) |
Sep 21, 2022 | 29.55 | 29.87 | 27.81 | 28.45 | 3,320,746 | -0.09(-0.30%) |
Sep 20, 2022 | 26.72 | 28.95 | 26.70 | 28.54 | 2,547,534 | +1.36(+4.99%) |
Sep 19, 2022 | 25.95 | 27.50 | 25.95 | 27.18 | 2,560,547 | -0.05(-0.18%) |
Sep 16, 2022 | 27.55 | 27.55 | 26.36 | 27.23 | 8,659,241 | -0.42(-1.53%) |
Sep 15, 2022 | 28.63 | 28.71 | 26.60 | 27.65 | 4,896,824 | -1.60(-5.46%) |
Sep 14, 2022 | 30.58 | 31.60 | 29.14 | 29.25 | 2,335,007 | -0.96(-3.18%) |
Sep 13, 2022 | 30.60 | 31.76 | 30.11 | 30.21 | 1,759,793 | -1.40(-4.44%) |
Sep 12, 2022 | 32.92 | 33.02 | 31.14 | 31.61 | 2,333,765 | -0.55(-1.70%) |
Sep 09, 2022 | 32.86 | 33.06 | 31.91 | 32.16 | 1,561,507 | +0.26(+0.81%) |
Sep 08, 2022 | 32.75 | 33.10 | 31.78 | 31.90 | 1,546,169 | -0.75(-2.30%) |
Sep 07, 2022 | 31.46 | 32.83 | 30.86 | 32.65 | 2,866,987 | +0.31(+0.95%) |
Sep 06, 2022 | 32.68 | 33.32 | 31.80 | 32.34 | 2,263,450 | +0.18(+0.57%) |
Sep 02, 2022 | 31.95 | 32.50 | 31.34 | 32.16 | 1,731,481 | +1.59(+5.19%) |
Sep 01, 2022 | 31.77 | 31.99 | 30.05 | 30.57 | 2,479,600 | -2.26(-6.88%) |
Aug 31, 2022 | 31.50 | 33.69 | 31.24 | 32.83 | 3,084,542 | +0.33(+1.01%) |
Aug 30, 2022 | 34.13 | 34.20 | 31.92 | 32.51 | 3,457,491 | -2.70(-7.67%) |
Aug 29, 2022 | 35.12 | 36.23 | 34.74 | 35.21 | 1,805,325 | -0.07(-0.19%) |
Aug 26, 2022 | 36.82 | 36.97 | 35.24 | 35.27 | 2,134,913 | -1.49(-4.05%) |
Aug 25, 2022 | 36.26 | 36.98 | 35.89 | 36.76 | 1,600,371 | +0.62(+1.70%) |
Aug 24, 2022 | 36.18 | 37.08 | 35.59 | 36.15 | 1,984,252 | +0.03(+0.08%) |
Aug 23, 2022 | 35.94 | 36.61 | 35.11 | 36.12 | 1,968,364 | +1.02(+2.90%) |
Aug 22, 2022 | 34.30 | 35.41 | 33.32 | 35.10 | 1,811,277 | +0.70(+2.04%) |
Aug 19, 2022 | 34.46 | 35.14 | 34.26 | 34.40 | 1,537,393 | -0.50(-1.43%) |
Aug 18, 2022 | 33.89 | 34.90 | 33.89 | 34.90 | 2,061,869 | +1.39(+4.16%) |
Aug 17, 2022 | 32.32 | 34.49 | 32.15 | 33.51 | 1,815,845 | +0.83(+2.53%) |
Aug 16, 2022 | 32.99 | 33.44 | 32.15 | 32.68 | 1,555,558 | +0.21(+0.65%) |
Aug 15, 2022 | 31.33 | 32.48 | 30.48 | 32.47 | 4,040,980 | -0.91(-2.74%) |
Aug 12, 2022 | 32.87 | 33.60 | 32.77 | 33.38 | 1,969,423 | +0.07(+0.20%) |
Aug 11, 2022 | 31.72 | 33.44 | 31.31 | 33.31 | 2,230,642 | +2.15(+6.91%) |
Aug 10, 2022 | 30.71 | 31.46 | 29.58 | 31.16 | 2,297,084 | +0.52(+1.69%) |
Aug 09, 2022 | 29.50 | 30.93 | 29.37 | 30.64 | 2,960,300 | +1.71(+5.91%) |
Aug 08, 2022 | 29.12 | 29.19 | 28.16 | 28.93 | 2,150,414 | +0.04(+0.13%) |
Aug 05, 2022 | 27.77 | 29.51 | 27.72 | 28.89 | 2,722,509 | +0.76(+2.70%) |
Aug 04, 2022 | 31.43 | 31.82 | 27.85 | 28.13 | 3,030,875 | -3.22(-10.27%) |
Aug 03, 2022 | 32.68 | 33.53 | 30.94 | 31.35 | 2,913,033 | -0.68(-2.13%) |
Aug 02, 2022 | 31.07 | 32.67 | 30.69 | 32.03 | 2,346,440 | +0.78(+2.49%) |
Aug 01, 2022 | 31.52 | 32.32 | 30.77 | 31.26 | 3,484,856 | -0.80(-2.49%) |
Jul 29, 2022 | 31.01 | 32.39 | 30.76 | 32.05 | 3,662,218 | +1.89(+6.28%) |
Jul 28, 2022 | 30.73 | 32.30 | 28.53 | 30.16 | 4,895,108 | +0.23(+0.77%) |
Jul 27, 2022 | 28.15 | 30.44 | 28.02 | 29.93 | 3,153,265 | +2.17(+7.83%) |
Jul 26, 2022 | 28.71 | 29.05 | 27.36 | 27.76 | 2,476,609 | -0.25(-0.89%) |
Jul 25, 2022 | 25.92 | 28.03 | 25.49 | 28.01 | 2,694,571 | +2.62(+10.34%) |
Jul 22, 2022 | 25.52 | 26.07 | 25.24 | 25.38 | 2,530,713 | -0.01(-0.04%) |
Jul 21, 2022 | 26.31 | 26.70 | 24.23 | 25.39 | 3,795,195 | -2.10(-7.62%) |
Jul 20, 2022 | 26.99 | 27.65 | 26.30 | 27.49 | 2,010,795 | +0.30(+1.10%) |
Jul 19, 2022 | 26.29 | 27.42 | 26.17 | 27.19 | 1,825,935 | +0.54(+2.02%) |
Jul 18, 2022 | 27.09 | 27.62 | 26.46 | 26.65 | 1,592,419 | +0.23(+0.87%) |
Jul 15, 2022 | 26.27 | 26.56 | 25.47 | 26.42 | 2,242,896 | +0.94(+3.70%) |
Jul 14, 2022 | 24.76 | 25.49 | 23.67 | 25.48 | 2,667,354 | -0.32(-1.23%) |
Jul 13, 2022 | 26.24 | 27.10 | 25.72 | 25.80 | 2,474,864 | -0.95(-3.56%) |
Jul 12, 2022 | 25.78 | 27.35 | 25.58 | 26.75 | 3,519,526 | -0.45(-1.66%) |
Jul 11, 2022 | 27.01 | 27.52 | 26.41 | 27.20 | 1,530,911 | -0.30(-1.08%) |
Jul 08, 2022 | 28.39 | 28.50 | 26.78 | 27.50 | 1,673,152 | -0.16(-0.59%) |
Jul 07, 2022 | 27.20 | 27.99 | 26.86 | 27.66 | 2,373,833 | +1.45(+5.54%) |
Jul 06, 2022 | 26.83 | 27.36 | 25.56 | 26.21 | 3,578,254 | -0.96(-3.54%) |
Jul 05, 2022 | 28.59 | 28.69 | 26.40 | 27.17 | 3,464,116 | -2.30(-7.80%) |
Jul 01, 2022 | 28.52 | 29.67 | 27.57 | 29.47 | 3,701,163 | +1.58(+5.65%) |
Jun 30, 2022 | 29.51 | 29.99 | 27.56 | 27.89 | 5,384,139 | -2.66(-8.71%) |
Jun 29, 2022 | 33.06 | 33.43 | 30.25 | 30.55 | 3,028,672 | -2.18(-6.66%) |
Jun 28, 2022 | 32.77 | 33.39 | 31.77 | 32.74 | 2,979,786 | +0.90(+2.84%) |
Jun 27, 2022 | 30.03 | 32.12 | 29.49 | 31.83 | 3,119,908 | +2.75(+9.45%) |
Jun 24, 2022 | 30.25 | 31.49 | 28.78 | 29.08 | 6,575,714 | -0.53(-1.79%) |
Jun 23, 2022 | 33.04 | 33.14 | 28.99 | 29.61 | 4,243,319 | -2.87(-8.85%) |
Jun 22, 2022 | 32.15 | 34.00 | 31.61 | 32.49 | 3,469,211 | -1.79(-5.22%) |
Jun 21, 2022 | 33.83 | 35.84 | 32.92 | 34.27 | 4,689,032 | +2.58(+8.13%) |
Jun 17, 2022 | 33.83 | 34.29 | 30.53 | 31.70 | 9,567,001 | -2.03(-6.01%) |
Jun 16, 2022 | 34.76 | 35.38 | 33.05 | 33.73 | 4,340,950 | -2.40(-6.65%) |
Jun 15, 2022 | 37.05 | 37.78 | 35.09 | 36.13 | 3,667,147 | -1.28(-3.42%) |
Jun 14, 2022 | 38.62 | 39.94 | 36.35 | 37.41 | 4,041,150 | +1.34(+3.70%) |
Jun 13, 2022 | 36.91 | 37.83 | 35.72 | 36.07 | 3,536,299 | -2.69(-6.94%) |
Jun 10, 2022 | 39.73 | 39.97 | 37.88 | 38.76 | 3,847,300 | -1.61(-3.98%) |
Jun 09, 2022 | 40.16 | 41.68 | 39.57 | 40.37 | 3,962,932 | +0.13(+0.33%) |
Jun 08, 2022 | 42.05 | 42.41 | 39.97 | 40.23 | 4,910,957 | -1.81(-4.30%) |
Jun 07, 2022 | 38.54 | 42.04 | 38.53 | 42.04 | 5,922,922 | +3.31(+8.54%) |
Jun 06, 2022 | 37.92 | 39.79 | 37.41 | 38.73 | 6,235,372 | +1.69(+4.57%) |
Jun 03, 2022 | 34.18 | 37.24 | 34.09 | 37.04 | 4,741,939 | +2.94(+8.62%) |
Jun 02, 2022 | 32.89 | 34.27 | 32.62 | 34.10 | 4,443,274 | +1.02(+3.08%) |
Jun 01, 2022 | 32.40 | 33.29 | 32.00 | 33.08 | 4,174,712 | +1.17(+3.67%) |
May 31, 2022 | 32.19 | 33.35 | 31.42 | 31.91 | 3,996,617 | +0.25(+0.79%) |
May 27, 2022 | 30.11 | 31.71 | 29.91 | 31.66 | 1,810,055 | +1.53(+5.07%) |
May 26, 2022 | 30.95 | 31.23 | 29.68 | 30.13 | 1,580,761 | -0.26(-0.85%) |
May 25, 2022 | 29.26 | 30.55 | 29.26 | 30.39 | 1,819,581 | +1.16(+3.98%) |
May 24, 2022 | 28.52 | 29.48 | 28.04 | 29.23 | 1,815,645 | -0.03(-0.10%) |
May 23, 2022 | 30.30 | 30.47 | 28.90 | 29.26 | 1,816,856 | -0.36(-1.20%) |
May 20, 2022 | 29.60 | 29.67 | 28.67 | 29.61 | 1,664,034 | +0.29(+0.98%) |
May 19, 2022 | 28.64 | 29.78 | 28.06 | 29.32 | 2,646,938 | -0.15(-0.52%) |
May 18, 2022 | 30.19 | 30.25 | 29.06 | 29.48 | 3,107,423 | -0.44(-1.48%) |
May 17, 2022 | 30.76 | 30.86 | 29.33 | 29.92 | 2,664,236 | +0.08(+0.26%) |
May 16, 2022 | 29.29 | 30.46 | 29.23 | 29.84 | 2,515,371 | +0.62(+2.10%) |
May 13, 2022 | 28.64 | 29.78 | 28.59 | 29.23 | 2,950,234 | +1.45(+5.23%) |
May 12, 2022 | 27.76 | 28.10 | 26.69 | 27.78 | 2,605,751 | -0.01(-0.03%) |
May 11, 2022 | 28.18 | 28.65 | 27.46 | 27.79 | 3,848,574 | +0.42(+1.55%) |
May 10, 2022 | 27.14 | 28.20 | 25.97 | 27.36 | 4,123,960 | +0.70(+2.63%) |
May 09, 2022 | 28.95 | 29.41 | 26.39 | 26.66 | 4,627,742 | -3.30(-11.00%) |
May 06, 2022 | 30.82 | 31.06 | 29.25 | 29.96 | 2,461,809 | -0.27(-0.89%) |
May 05, 2022 | 30.87 | 31.15 | 29.16 | 30.23 | 3,619,815 | -0.32(-1.04%) |
May 04, 2022 | 29.80 | 30.70 | 29.41 | 30.54 | 4,871,011 | +1.28(+4.37%) |
May 03, 2022 | 28.21 | 29.77 | 28.20 | 29.27 | 3,640,719 | +1.06(+3.75%) |