Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 35.75 | 36.67 | 35.75 | 36.21 | 2,128,334 | +0.33(+0.92%) |
Apr 27, 2023 | 37.26 | 37.32 | 32.99 | 35.87 | 4,606,104 | -0.14(-0.38%) |
Apr 26, 2023 | 36.35 | 36.99 | 35.85 | 36.01 | 2,785,888 | -0.44(-1.20%) |
Apr 25, 2023 | 36.98 | 37.15 | 36.40 | 36.45 | 1,753,631 | -0.70(-1.89%) |
Apr 24, 2023 | 36.87 | 37.34 | 36.73 | 37.15 | 1,621,354 | +0.46(+1.25%) |
Apr 21, 2023 | 36.60 | 36.85 | 36.15 | 36.69 | 1,404,763 | +0.34(+0.94%) |
Apr 20, 2023 | 36.30 | 36.77 | 36.12 | 36.35 | 978,827 | -0.42(-1.14%) |
Apr 19, 2023 | 36.60 | 36.89 | 36.28 | 36.77 | 923,512 | -0.17(-0.45%) |
Apr 18, 2023 | 36.96 | 37.00 | 36.38 | 36.94 | 1,117,305 | +0.40(+1.10%) |
Apr 17, 2023 | 35.99 | 36.54 | 35.58 | 36.54 | 1,117,594 | +0.33(+0.92%) |
Apr 14, 2023 | 35.92 | 36.46 | 35.31 | 36.21 | 3,364,823 | +0.38(+1.06%) |
Apr 13, 2023 | 35.39 | 35.88 | 34.74 | 35.83 | 4,789,583 | -0.63(-1.74%) |
Apr 12, 2023 | 37.46 | 37.63 | 36.41 | 36.46 | 1,215,895 | -0.49(-1.32%) |
Apr 11, 2023 | 37.01 | 37.12 | 36.21 | 36.95 | 1,704,503 | +0.29(+0.80%) |
Apr 10, 2023 | 35.57 | 36.91 | 35.56 | 36.66 | 1,949,749 | +1.03(+2.90%) |
Apr 06, 2023 | 36.24 | 36.26 | 35.47 | 35.62 | 1,269,269 | -0.68(-1.88%) |
Apr 05, 2023 | 35.71 | 36.32 | 35.43 | 36.30 | 1,641,300 | +0.21(+0.59%) |
Apr 04, 2023 | 37.65 | 37.70 | 35.79 | 36.09 | 1,660,179 | -1.52(-4.05%) |
Apr 03, 2023 | 37.09 | 37.91 | 37.09 | 37.61 | 2,478,413 | +0.56(+1.50%) |
Mar 31, 2023 | 36.68 | 37.15 | 36.59 | 37.06 | 1,313,713 | +0.80(+2.21%) |
Mar 30, 2023 | 36.10 | 36.50 | 35.93 | 36.26 | 1,670,471 | +0.66(+1.86%) |
Mar 29, 2023 | 35.91 | 36.00 | 35.37 | 35.59 | 1,378,160 | +0.02(+0.06%) |
Mar 28, 2023 | 35.63 | 36.01 | 35.43 | 35.57 | 985,925 | -0.04(-0.11%) |
Mar 27, 2023 | 35.55 | 35.89 | 34.99 | 35.61 | 1,554,878 | +0.70(+2.01%) |
Mar 24, 2023 | 35.13 | 35.33 | 34.30 | 34.91 | 2,990,985 | -0.52(-1.46%) |
Mar 23, 2023 | 36.90 | 37.33 | 35.14 | 35.43 | 2,587,402 | -1.54(-4.17%) |
Mar 22, 2023 | 37.92 | 38.10 | 36.87 | 36.97 | 2,166,929 | -1.13(-2.97%) |
Mar 21, 2023 | 38.21 | 39.11 | 37.91 | 38.10 | 2,263,532 | +1.45(+3.97%) |
Mar 20, 2023 | 36.63 | 37.29 | 36.41 | 36.65 | 2,111,046 | +0.28(+0.78%) |
Mar 17, 2023 | 37.09 | 37.29 | 35.47 | 36.36 | 3,692,641 | -1.30(-3.45%) |
Mar 16, 2023 | 37.81 | 38.46 | 37.49 | 37.66 | 2,695,851 | -0.64(-1.68%) |
Mar 15, 2023 | 37.58 | 38.43 | 37.34 | 38.30 | 3,126,497 | -0.12(-0.30%) |
Mar 14, 2023 | 38.29 | 39.16 | 37.91 | 38.42 | 2,429,330 | +0.68(+1.81%) |
Mar 13, 2023 | 37.33 | 38.25 | 35.79 | 37.74 | 5,061,850 | -1.06(-2.74%) |
Mar 10, 2023 | 40.11 | 40.11 | 38.37 | 38.80 | 4,369,831 | -1.51(-3.75%) |
Mar 09, 2023 | 42.21 | 42.40 | 40.16 | 40.32 | 2,867,955 | -2.12(-4.99%) |
Mar 08, 2023 | 44.59 | 44.59 | 41.85 | 42.43 | 3,178,990 | -2.10(-4.71%) |
Mar 07, 2023 | 44.84 | 45.43 | 44.27 | 44.53 | 2,362,273 | -0.30(-0.67%) |
Mar 06, 2023 | 46.28 | 46.40 | 44.76 | 44.83 | 1,973,547 | -1.55(-3.35%) |
Mar 03, 2023 | 46.26 | 46.51 | 45.75 | 46.39 | 961,744 | +0.59(+1.28%) |
Mar 02, 2023 | 45.62 | 45.81 | 45.25 | 45.80 | 936,695 | -0.39(-0.83%) |
Mar 01, 2023 | 46.46 | 46.91 | 45.99 | 46.19 | 1,331,555 | -0.06(-0.13%) |
Feb 28, 2023 | 45.91 | 46.57 | 45.68 | 46.24 | 1,779,664 | +0.29(+0.63%) |
Feb 27, 2023 | 46.04 | 46.65 | 45.85 | 45.95 | 1,738,972 | +0.46(+1.00%) |
Feb 24, 2023 | 45.62 | 45.72 | 45.10 | 45.49 | 954,427 | -0.76(-1.64%) |
Feb 23, 2023 | 46.41 | 46.76 | 45.59 | 46.25 | 534,680 | +0.16(+0.34%) |
Feb 22, 2023 | 46.20 | 46.89 | 46.06 | 46.10 | 618,495 | +0.00(+0.00%) |
Feb 21, 2023 | 46.84 | 46.88 | 46.06 | 46.10 | 926,462 | -1.04(-2.21%) |
Feb 17, 2023 | 46.45 | 47.44 | 46.06 | 47.14 | 1,215,908 | +0.66(+1.42%) |
Feb 16, 2023 | 46.64 | 47.10 | 46.30 | 46.48 | 1,113,284 | -1.00(-2.11%) |
Feb 15, 2023 | 47.01 | 48.03 | 46.89 | 47.48 | 1,227,333 | -0.02(-0.04%) |
Feb 14, 2023 | 46.81 | 47.67 | 46.53 | 47.50 | 835,912 | +0.34(+0.72%) |
Feb 13, 2023 | 46.55 | 47.36 | 46.28 | 47.16 | 790,637 | +0.72(+1.55%) |
Feb 10, 2023 | 46.09 | 46.88 | 46.06 | 46.44 | 800,649 | -0.07(-0.15%) |
Feb 09, 2023 | 48.27 | 48.38 | 46.46 | 46.51 | 1,114,458 | -1.33(-2.79%) |
Feb 08, 2023 | 48.65 | 48.91 | 47.60 | 47.84 | 1,383,482 | -0.99(-2.03%) |
Feb 07, 2023 | 48.95 | 48.95 | 47.94 | 48.83 | 1,344,804 | -0.27(-0.55%) |
Feb 06, 2023 | 49.47 | 49.74 | 48.61 | 49.10 | 1,650,020 | -0.80(-1.60%) |
Feb 03, 2023 | 49.75 | 49.97 | 49.14 | 49.90 | 1,802,399 | -0.40(-0.79%) |
Feb 02, 2023 | 48.68 | 50.35 | 48.22 | 50.30 | 4,996,866 | +4.86(+10.70%) |
Feb 01, 2023 | 44.60 | 45.58 | 43.94 | 45.44 | 2,679,017 | +0.67(+1.50%) |
Jan 31, 2023 | 44.22 | 44.78 | 43.69 | 44.77 | 2,631,447 | +0.88(+2.02%) |
Jan 30, 2023 | 43.54 | 44.61 | 43.54 | 43.88 | 1,566,192 | -0.05(-0.11%) |
Jan 27, 2023 | 42.82 | 44.22 | 42.72 | 43.93 | 1,975,032 | +1.06(+2.47%) |
Jan 26, 2023 | 43.46 | 43.46 | 42.53 | 42.87 | 1,125,425 | -0.12(-0.27%) |
Jan 25, 2023 | 42.79 | 43.25 | 42.58 | 42.99 | 996,548 | -0.25(-0.58%) |
Jan 24, 2023 | 42.87 | 43.62 | 42.31 | 43.24 | 643,913 | +0.08(+0.18%) |
Jan 23, 2023 | 42.20 | 43.24 | 41.81 | 43.16 | 1,492,773 | +1.16(+2.76%) |
Jan 20, 2023 | 41.67 | 42.10 | 41.11 | 42.00 | 1,421,090 | +0.09(+0.21%) |
Jan 19, 2023 | 42.60 | 42.69 | 41.25 | 41.92 | 1,330,430 | -1.22(-2.82%) |
Jan 18, 2023 | 43.98 | 44.22 | 43.02 | 43.13 | 1,079,103 | -0.58(-1.34%) |
Jan 17, 2023 | 44.07 | 44.64 | 43.69 | 43.72 | 1,214,649 | -0.53(-1.21%) |
Jan 13, 2023 | 43.35 | 44.37 | 43.26 | 44.25 | 997,794 | -0.02(-0.04%) |
Jan 12, 2023 | 43.40 | 44.63 | 43.12 | 44.27 | 1,741,071 | +1.17(+2.71%) |
Jan 11, 2023 | 42.68 | 43.13 | 42.41 | 43.10 | 927,064 | +0.56(+1.33%) |
Jan 10, 2023 | 42.20 | 42.67 | 41.60 | 42.54 | 1,628,655 | +0.48(+1.13%) |
Jan 09, 2023 | 42.88 | 43.18 | 41.92 | 42.06 | 1,302,366 | -0.56(-1.32%) |
Jan 06, 2023 | 41.17 | 42.66 | 41.17 | 42.63 | 1,307,670 | +1.46(+3.54%) |
Jan 05, 2023 | 40.31 | 41.46 | 39.87 | 41.17 | 1,259,322 | +0.46(+1.12%) |
Jan 04, 2023 | 40.41 | 41.02 | 39.99 | 40.71 | 1,586,138 | +0.72(+1.80%) |
Jan 03, 2023 | 40.58 | 40.89 | 39.76 | 39.99 | 1,359,683 | -0.47(-1.15%) |
Dec 30, 2022 | 39.48 | 40.49 | 39.26 | 40.46 | 1,056,362 | +0.58(+1.46%) |
Dec 29, 2022 | 39.73 | 40.12 | 39.54 | 39.87 | 1,023,484 | +0.69(+1.76%) |
Dec 28, 2022 | 39.94 | 40.07 | 38.75 | 39.18 | 1,124,047 | -0.70(-1.76%) |
Dec 27, 2022 | 40.31 | 40.45 | 39.56 | 39.88 | 816,139 | -0.40(-0.99%) |
Dec 23, 2022 | 40.02 | 40.29 | 39.49 | 40.28 | 1,120,055 | +0.16(+0.39%) |
Dec 22, 2022 | 40.29 | 40.51 | 39.57 | 40.13 | 1,766,018 | -0.45(-1.10%) |
Dec 21, 2022 | 40.61 | 41.01 | 40.23 | 40.57 | 1,866,144 | +0.43(+1.07%) |
Dec 20, 2022 | 41.94 | 42.09 | 40.12 | 40.15 | 2,154,467 | -1.85(-4.40%) |
Dec 19, 2022 | 43.20 | 43.37 | 41.98 | 41.99 | 1,001,344 | -1.24(-2.88%) |
Dec 16, 2022 | 43.54 | 43.95 | 42.99 | 43.24 | 2,613,485 | -0.53(-1.22%) |
Dec 15, 2022 | 44.30 | 44.55 | 43.38 | 43.77 | 1,886,159 | -1.09(-2.43%) |
Dec 14, 2022 | 44.93 | 45.59 | 44.54 | 44.86 | 1,217,317 | -0.23(-0.52%) |
Dec 13, 2022 | 45.07 | 45.43 | 43.96 | 45.10 | 1,708,890 | +1.20(+2.72%) |
Dec 12, 2022 | 43.73 | 44.12 | 43.46 | 43.90 | 1,123,108 | -0.01(-0.02%) |
Dec 09, 2022 | 44.04 | 44.42 | 43.82 | 43.91 | 984,749 | -0.54(-1.23%) |
Dec 08, 2022 | 45.26 | 45.26 | 44.37 | 44.45 | 662,886 | -0.38(-0.85%) |
Dec 07, 2022 | 44.77 | 45.39 | 44.64 | 44.84 | 912,522 | -0.19(-0.43%) |
Dec 06, 2022 | 46.14 | 46.14 | 44.52 | 45.03 | 1,057,805 | -0.33(-0.73%) |
Dec 05, 2022 | 45.71 | 45.71 | 45.07 | 45.36 | 1,017,787 | -0.82(-1.78%) |
Dec 02, 2022 | 45.24 | 46.22 | 45.09 | 46.18 | 877,636 | +0.33(+0.72%) |
Dec 01, 2022 | 45.69 | 46.25 | 45.20 | 45.85 | 832,183 | +0.17(+0.38%) |
Nov 30, 2022 | 44.87 | 45.71 | 44.37 | 45.68 | 1,447,455 | +1.10(+2.46%) |
Nov 29, 2022 | 45.83 | 45.83 | 44.50 | 44.58 | 1,858,434 | -1.03(-2.25%) |
Nov 28, 2022 | 45.60 | 45.88 | 45.05 | 45.61 | 1,554,281 | -0.63(-1.36%) |
Nov 25, 2022 | 45.72 | 46.55 | 45.47 | 46.24 | 367,439 | +0.43(+0.93%) |
Nov 23, 2022 | 46.31 | 46.38 | 45.45 | 45.81 | 741,081 | -0.26(-0.57%) |
Nov 22, 2022 | 45.55 | 46.15 | 45.11 | 46.08 | 742,949 | +0.73(+1.60%) |
Nov 21, 2022 | 45.75 | 45.75 | 45.13 | 45.35 | 1,410,779 | -0.74(-1.60%) |
Nov 18, 2022 | 46.26 | 46.43 | 45.67 | 46.09 | 906,168 | +0.35(+0.76%) |
Nov 17, 2022 | 44.37 | 45.78 | 43.65 | 45.74 | 1,441,427 | +0.41(+0.90%) |
Nov 16, 2022 | 45.52 | 45.82 | 44.82 | 45.33 | 2,013,468 | -0.61(-1.33%) |
Nov 15, 2022 | 45.65 | 46.67 | 45.36 | 45.94 | 2,018,166 | -0.49(-1.06%) |
Nov 14, 2022 | 46.36 | 47.07 | 45.55 | 46.44 | 1,788,290 | -0.32(-0.68%) |
Nov 11, 2022 | 45.93 | 47.22 | 45.77 | 46.76 | 1,932,517 | +1.05(+2.29%) |
Nov 10, 2022 | 45.82 | 46.45 | 45.01 | 45.71 | 2,002,001 | +2.41(+5.57%) |
Nov 09, 2022 | 43.57 | 44.47 | 43.14 | 43.30 | 1,449,444 | -0.74(-1.67%) |
Nov 08, 2022 | 44.27 | 44.37 | 43.77 | 44.03 | 1,360,262 | -0.15(-0.33%) |
Nov 07, 2022 | 44.31 | 44.33 | 43.30 | 44.18 | 1,141,403 | +0.22(+0.51%) |
Nov 04, 2022 | 43.70 | 44.66 | 43.30 | 43.95 | 1,833,580 | +0.69(+1.59%) |
Nov 03, 2022 | 41.63 | 43.52 | 41.43 | 43.27 | 1,969,546 | +1.11(+2.64%) |
Nov 02, 2022 | 42.14 | 42.15 | 2,129,438 | -0.57(-1.34%) | ||
Nov 01, 2022 | 42.32 | 43.13 | 41.85 | 42.72 | 1,664,898 | +1.05(+2.51%) |
Oct 31, 2022 | 41.42 | 41.87 | 40.94 | 41.68 | 1,603,096 | -0.21(-0.51%) |
Oct 28, 2022 | 40.63 | 42.07 | 40.42 | 41.89 | 2,022,503 | +1.52(+3.77%) |
Oct 27, 2022 | 41.23 | 41.36 | 40.09 | 40.37 | 2,584,708 | -0.15(-0.36%) |
Oct 26, 2022 | 38.92 | 41.07 | 38.09 | 40.51 | 4,978,080 | +4.54(+12.61%) |
Oct 25, 2022 | 34.74 | 36.00 | 34.47 | 35.98 | 2,045,594 | +1.19(+3.43%) |
Oct 24, 2022 | 34.78 | 35.18 | 34.52 | 34.79 | 1,236,905 | -0.01(-0.03%) |
Oct 21, 2022 | 33.72 | 34.94 | 33.60 | 34.80 | 1,121,428 | +1.01(+2.98%) |
Oct 20, 2022 | 33.77 | 34.67 | 33.57 | 33.79 | 1,734,710 | +0.03(+0.09%) |
Oct 19, 2022 | 34.87 | 35.21 | 33.48 | 33.76 | 2,146,969 | -1.80(-5.07%) |
Oct 18, 2022 | 35.96 | 36.26 | 35.25 | 35.56 | 1,153,749 | +0.67(+1.92%) |
Oct 17, 2022 | 35.51 | 35.69 | 34.64 | 34.89 | 1,252,381 | +0.11(+0.31%) |
Oct 14, 2022 | 35.17 | 35.55 | 34.47 | 34.79 | 704,951 | -0.11(-0.31%) |
Oct 13, 2022 | 33.53 | 35.01 | 32.96 | 34.89 | 1,177,361 | +0.57(+1.67%) |
Oct 12, 2022 | 34.10 | 34.48 | 33.37 | 34.32 | 1,032,746 | +0.15(+0.43%) |
Oct 11, 2022 | 33.97 | 34.64 | 33.45 | 34.17 | 1,779,375 | -0.04(-0.11%) |
Oct 10, 2022 | 34.43 | 34.61 | 33.71 | 34.21 | 993,413 | -0.48(-1.40%) |
Oct 07, 2022 | 34.60 | 34.74 | 33.92 | 34.70 | 2,081,083 | -0.29(-0.83%) |
Oct 06, 2022 | 35.32 | 35.84 | 34.93 | 34.99 | 1,526,511 | -0.86(-2.41%) |
Oct 05, 2022 | 35.38 | 36.11 | 34.41 | 35.85 | 2,164,624 | -0.97(-2.63%) |
Oct 04, 2022 | 36.06 | 36.91 | 35.96 | 36.82 | 1,972,775 | +1.82(+5.21%) |
Oct 03, 2022 | 34.44 | 35.34 | 34.02 | 35.00 | 1,912,848 | +1.19(+3.53%) |
Sep 30, 2022 | 34.49 | 34.82 | 33.74 | 33.81 | 2,451,296 | -0.94(-2.71%) |
Sep 29, 2022 | 35.78 | 35.86 | 34.50 | 34.75 | 2,812,504 | -1.31(-3.63%) |
Sep 28, 2022 | 35.96 | 36.50 | 35.45 | 36.05 | 1,935,420 | +0.10(+0.27%) |
Sep 27, 2022 | 36.60 | 36.90 | 35.28 | 35.96 | 1,417,205 | -0.02(-0.05%) |
Sep 26, 2022 | 36.10 | 37.04 | 35.71 | 35.98 | 1,595,666 | -0.41(-1.12%) |
Sep 23, 2022 | 36.73 | 36.96 | 35.57 | 36.38 | 1,595,998 | -1.09(-2.90%) |
Sep 22, 2022 | 38.94 | 39.01 | 37.41 | 37.47 | 1,477,587 | -1.40(-3.59%) |
Sep 21, 2022 | 39.82 | 40.37 | 38.88 | 38.87 | 1,016,707 | -0.79(-2.00%) |
Sep 20, 2022 | 39.86 | 40.15 | 39.13 | 39.66 | 1,402,375 | -0.72(-1.78%) |
Sep 19, 2022 | 38.92 | 40.60 | 38.74 | 40.38 | 1,747,958 | +0.92(+2.33%) |
Sep 16, 2022 | 39.29 | 40.09 | 38.95 | 39.46 | 6,985,858 | -0.38(-0.95%) |
Sep 15, 2022 | 39.62 | 40.12 | 39.07 | 39.83 | 1,759,015 | +0.01(+0.02%) |
Sep 14, 2022 | 40.12 | 40.20 | 39.05 | 39.83 | 2,532,668 | -0.12(-0.29%) |
Sep 13, 2022 | 39.85 | 41.14 | 39.49 | 39.94 | 1,803,453 | -1.45(-3.51%) |
Sep 12, 2022 | 40.12 | 41.70 | 40.12 | 41.40 | 2,641,601 | +1.59(+3.99%) |
Sep 09, 2022 | 39.09 | 39.91 | 38.98 | 39.81 | 1,279,875 | +1.17(+3.03%) |
Sep 08, 2022 | 37.76 | 38.64 | 37.42 | 38.64 | 1,490,460 | +0.22(+0.58%) |
Sep 07, 2022 | 37.56 | 38.58 | 37.43 | 38.41 | 1,709,707 | +1.93(+5.29%) |
Sep 06, 2022 | 36.76 | 36.98 | 35.52 | 36.48 | 1,763,688 | -0.42(-1.12%) |
Sep 02, 2022 | 37.38 | 37.76 | 36.63 | 36.90 | 1,039,107 | -0.01(-0.03%) |
Sep 01, 2022 | 36.76 | 37.08 | 36.32 | 36.91 | 993,849 | -0.33(-0.88%) |
Aug 31, 2022 | 37.78 | 37.89 | 36.81 | 37.24 | 1,077,888 | -0.32(-0.85%) |
Aug 30, 2022 | 38.59 | 38.59 | 37.39 | 37.55 | 838,908 | -0.77(-2.02%) |
Aug 29, 2022 | 38.07 | 38.65 | 37.77 | 38.33 | 707,004 | -0.28(-0.73%) |
Aug 26, 2022 | 40.14 | 40.14 | 38.48 | 38.61 | 898,267 | -1.36(-3.41%) |
Aug 25, 2022 | 39.68 | 40.32 | 39.55 | 39.97 | 782,049 | +0.52(+1.32%) |
Aug 24, 2022 | 39.26 | 39.94 | 39.21 | 39.45 | 889,835 | +0.14(+0.34%) |
Aug 23, 2022 | 39.10 | 39.74 | 38.96 | 39.31 | 935,258 | +0.57(+1.47%) |
Aug 22, 2022 | 38.91 | 39.32 | 38.70 | 38.74 | 1,103,875 | -1.03(-2.60%) |
Aug 19, 2022 | 40.16 | 40.30 | 39.23 | 39.77 | 1,750,227 | -1.02(-2.51%) |
Aug 18, 2022 | 40.20 | 41.00 | 40.08 | 40.80 | 941,493 | +0.53(+1.32%) |
Aug 17, 2022 | 40.18 | 40.60 | 39.76 | 40.27 | 972,643 | -0.42(-1.04%) |
Aug 16, 2022 | 39.18 | 40.75 | 39.08 | 40.69 | 1,265,969 | +1.40(+3.56%) |
Aug 15, 2022 | 38.22 | 39.45 | 38.19 | 39.29 | 949,483 | +0.70(+1.80%) |
Aug 12, 2022 | 38.44 | 38.61 | 37.98 | 38.60 | 982,475 | +0.39(+1.01%) |
Aug 11, 2022 | 38.03 | 38.61 | 37.89 | 38.21 | 1,005,691 | +0.69(+1.83%) |
Aug 10, 2022 | 37.47 | 37.85 | 37.17 | 37.53 | 1,451,347 | +1.15(+3.16%) |
Aug 09, 2022 | 36.73 | 36.77 | 36.19 | 36.38 | 1,084,088 | -0.52(-1.41%) |
Aug 08, 2022 | 36.20 | 37.26 | 36.20 | 36.90 | 1,110,438 | +0.92(+2.55%) |
Aug 05, 2022 | 35.11 | 36.47 | 35.00 | 35.98 | 1,118,666 | +0.15(+0.43%) |
Aug 04, 2022 | 36.47 | 36.64 | 35.73 | 35.83 | 1,155,235 | -0.42(-1.17%) |
Aug 03, 2022 | 35.92 | 36.40 | 35.62 | 36.25 | 775,562 | +0.84(+2.37%) |
Aug 02, 2022 | 36.15 | 36.40 | 35.41 | 35.41 | 1,225,950 | -0.99(-2.73%) |
Aug 01, 2022 | 36.16 | 36.55 | 35.48 | 36.41 | 1,432,829 | -0.10(-0.26%) |
Jul 29, 2022 | 35.97 | 36.51 | 35.54 | 36.50 | 2,515,924 | +0.82(+2.30%) |
Jul 28, 2022 | 35.24 | 36.47 | 34.86 | 35.68 | 3,809,504 | +2.57(+7.76%) |
Jul 27, 2022 | 32.22 | 33.15 | 31.55 | 33.11 | 1,586,808 | +1.15(+3.59%) |
Jul 26, 2022 | 33.00 | 33.11 | 31.72 | 31.96 | 1,778,791 | -1.32(-3.97%) |
Jul 25, 2022 | 33.46 | 33.79 | 32.60 | 33.29 | 1,548,219 | -0.13(-0.38%) |
Jul 22, 2022 | 33.99 | 34.09 | 33.10 | 33.41 | 1,415,100 | -0.67(-1.95%) |
Jul 21, 2022 | 34.15 | 34.19 | 33.22 | 34.08 | 1,036,515 | +0.02(+0.06%) |
Jul 20, 2022 | 33.26 | 34.23 | 32.86 | 34.06 | 1,747,639 | +0.76(+2.29%) |
Jul 19, 2022 | 32.59 | 33.36 | 32.38 | 33.30 | 1,087,308 | +1.44(+4.51%) |
Jul 18, 2022 | 31.95 | 32.58 | 31.67 | 31.86 | 790,491 | +0.42(+1.32%) |
Jul 15, 2022 | 30.89 | 31.53 | 30.59 | 31.44 | 901,898 | +1.12(+3.69%) |
Jul 14, 2022 | 30.32 | 30.56 | 29.69 | 30.32 | 1,144,220 | -0.80(-2.57%) |
Jul 13, 2022 | 30.50 | 31.25 | 30.46 | 31.12 | 608,684 | -0.07(-0.22%) |
Jul 12, 2022 | 30.84 | 32.08 | 30.84 | 31.19 | 1,030,071 | +0.43(+1.41%) |
Jul 11, 2022 | 31.08 | 31.42 | 30.68 | 30.76 | 570,908 | -0.55(-1.76%) |
Jul 08, 2022 | 31.59 | 31.84 | 31.08 | 31.31 | 702,229 | -0.25(-0.80%) |
Jul 07, 2022 | 31.10 | 31.80 | 31.10 | 31.56 | 879,935 | +0.58(+1.87%) |
Jul 06, 2022 | 31.27 | 31.83 | 30.20 | 30.98 | 817,087 | -0.46(-1.47%) |
Jul 05, 2022 | 29.94 | 31.45 | 29.79 | 31.44 | 1,187,584 | +0.56(+1.81%) |
Jul 01, 2022 | 30.46 | 31.52 | 30.09 | 30.88 | 1,229,945 | +0.32(+1.04%) |
Jun 30, 2022 | 29.99 | 31.28 | 29.56 | 30.56 | 1,953,674 | +0.21(+0.70%) |
Jun 29, 2022 | 30.73 | 30.82 | 29.79 | 30.35 | 1,141,778 | -0.63(-2.03%) |
Jun 28, 2022 | 31.83 | 32.39 | 30.95 | 30.98 | 743,782 | -0.70(-2.22%) |
Jun 27, 2022 | 32.02 | 32.14 | 31.52 | 31.68 | 1,092,096 | +0.02(+0.06%) |
Jun 24, 2022 | 30.85 | 31.83 | 30.80 | 31.67 | 2,157,013 | +1.07(+3.50%) |
Jun 23, 2022 | 30.61 | 30.99 | 29.68 | 30.59 | 1,046,139 | +0.15(+0.51%) |
Jun 22, 2022 | 29.80 | 30.84 | 29.70 | 30.44 | 1,184,215 | +0.14(+0.45%) |
Jun 21, 2022 | 30.96 | 30.96 | 29.94 | 30.30 | 1,394,877 | +0.58(+1.95%) |
Jun 17, 2022 | 29.54 | 30.14 | 29.10 | 29.72 | 2,774,379 | +0.45(+1.55%) |
Jun 16, 2022 | 30.06 | 30.26 | 28.77 | 29.27 | 1,574,387 | -1.81(-5.84%) |
Jun 15, 2022 | 30.85 | 31.65 | 30.52 | 31.09 | 1,698,958 | +0.83(+2.74%) |
Jun 14, 2022 | 29.94 | 30.51 | 29.80 | 30.26 | 1,488,171 | +0.46(+1.56%) |
Jun 13, 2022 | 30.27 | 30.39 | 29.44 | 29.79 | 2,065,251 | -1.68(-5.34%) |
Jun 10, 2022 | 32.97 | 33.49 | 31.42 | 31.47 | 2,051,585 | -2.30(-6.80%) |
Jun 09, 2022 | 33.58 | 34.09 | 33.35 | 33.77 | 1,681,266 | -0.21(-0.63%) |
Jun 08, 2022 | 33.91 | 34.36 | 33.39 | 33.98 | 1,105,719 | +0.13(+0.37%) |
Jun 07, 2022 | 33.39 | 33.93 | 33.20 | 33.86 | 970,947 | -0.22(-0.65%) |
Jun 06, 2022 | 34.41 | 34.60 | 33.34 | 34.08 | 1,936,072 | +0.36(+1.06%) |
Jun 03, 2022 | 34.27 | 34.40 | 33.46 | 33.72 | 2,110,525 | -1.17(-3.35%) |
Jun 02, 2022 | 32.12 | 35.06 | 31.90 | 34.89 | 3,018,524 | +2.21(+6.76%) |
Jun 01, 2022 | 34.32 | 34.34 | 32.59 | 32.68 | 3,239,983 | -1.13(-3.35%) |
May 31, 2022 | 34.98 | 34.98 | 33.39 | 33.81 | 2,681,325 | -1.11(-3.19%) |
May 27, 2022 | 34.18 | 34.94 | 34.04 | 34.93 | 1,250,069 | +0.97(+2.86%) |
May 26, 2022 | 32.82 | 34.36 | 32.82 | 33.96 | 1,618,592 | +1.65(+5.12%) |
May 25, 2022 | 30.24 | 32.49 | 30.19 | 32.30 | 1,736,120 | +1.91(+6.29%) |
May 24, 2022 | 30.37 | 30.60 | 29.24 | 30.39 | 2,400,730 | -0.68(-2.20%) |
May 23, 2022 | 31.12 | 31.71 | 30.70 | 31.07 | 1,709,748 | -0.01(-0.03%) |
May 20, 2022 | 31.48 | 31.64 | 29.91 | 31.08 | 3,115,372 | -0.09(-0.28%) |
May 19, 2022 | 30.64 | 32.58 | 30.43 | 31.17 | 5,636,112 | -3.19(-9.29%) |
May 18, 2022 | 36.04 | 36.37 | 34.17 | 34.36 | 2,075,582 | -2.56(-6.93%) |
May 17, 2022 | 36.01 | 36.92 | 35.45 | 36.92 | 1,177,994 | +1.73(+4.92%) |
May 16, 2022 | 35.64 | 35.85 | 34.95 | 35.19 | 1,500,467 | -0.85(-2.35%) |
May 13, 2022 | 34.91 | 36.31 | 34.71 | 36.03 | 1,538,935 | +1.98(+5.81%) |
May 12, 2022 | 34.12 | 34.14 | 32.97 | 34.05 | 2,292,505 | -0.37(-1.06%) |
May 11, 2022 | 35.83 | 36.01 | 34.29 | 34.42 | 3,332,739 | -1.29(-3.61%) |
May 10, 2022 | 35.60 | 36.03 | 34.26 | 35.70 | 1,930,093 | +0.49(+1.39%) |
May 09, 2022 | 36.08 | 36.53 | 35.13 | 35.21 | 1,725,687 | -1.64(-4.46%) |
May 06, 2022 | 35.93 | 37.87 | 35.32 | 36.86 | 2,118,471 | +0.93(+2.59%) |
May 05, 2022 | 38.88 | 39.07 | 35.67 | 35.93 | 1,854,944 | -3.54(-8.96%) |
May 04, 2022 | 37.08 | 39.57 | 36.80 | 39.46 | 3,831,502 | +2.22(+5.96%) |
May 03, 2022 | 35.69 | 37.37 | 35.29 | 37.24 | 2,418,863 | +2.02(+5.73%) |