Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 44.61 | 44.97 | 42.88 | 42.97 | 1,034,394 | -1.41(-3.17%) |
May 30, 2023 | 44.74 | 44.90 | 44.08 | 44.37 | 956,511 | +0.07(+0.16%) |
May 26, 2023 | 43.25 | 44.56 | 43.17 | 44.30 | 1,355,386 | +1.14(+2.64%) |
May 25, 2023 | 41.74 | 43.22 | 41.60 | 43.17 | 1,763,068 | +2.60(+6.40%) |
May 24, 2023 | 40.85 | 40.85 | 40.06 | 40.57 | 777,025 | -0.75(-1.82%) |
May 23, 2023 | 41.95 | 41.99 | 40.98 | 41.32 | 982,373 | -1.29(-3.02%) |
May 22, 2023 | 42.46 | 43.58 | 42.09 | 42.61 | 862,561 | +0.73(+1.75%) |
May 19, 2023 | 42.42 | 42.53 | 41.49 | 41.88 | 1,032,188 | -0.14(-0.33%) |
May 18, 2023 | 40.80 | 42.14 | 40.54 | 42.02 | 807,094 | +1.11(+2.71%) |
May 17, 2023 | 40.50 | 41.05 | 40.25 | 40.91 | 612,466 | +0.81(+2.03%) |
May 16, 2023 | 40.78 | 40.94 | 39.84 | 40.10 | 648,000 | -0.94(-2.29%) |
May 15, 2023 | 40.80 | 41.20 | 40.66 | 41.04 | 525,103 | +0.18(+0.44%) |
May 12, 2023 | 41.19 | 41.44 | 40.52 | 40.86 | 598,041 | +0.00(+0.00%) |
May 11, 2023 | 40.99 | 41.20 | 40.64 | 40.86 | 609,030 | -0.39(-0.94%) |
May 10, 2023 | 41.72 | 41.85 | 40.70 | 41.24 | 657,576 | -0.06(-0.14%) |
May 09, 2023 | 40.94 | 41.40 | 40.62 | 41.30 | 816,050 | +0.28(+0.68%) |
May 08, 2023 | 41.52 | 41.66 | 40.70 | 41.03 | 824,359 | -0.32(-0.77%) |
May 05, 2023 | 41.04 | 41.82 | 40.99 | 41.34 | 881,248 | +0.91(+2.25%) |
May 04, 2023 | 41.52 | 41.52 | 40.18 | 40.43 | 1,435,084 | -1.60(-3.82%) |
May 03, 2023 | 42.45 | 42.94 | 42.03 | 42.04 | 932,590 | -0.16(-0.38%) |
May 02, 2023 | 42.23 | 42.39 | 41.51 | 42.20 | 901,954 | -0.06(-0.14%) |
May 01, 2023 | 41.96 | 42.47 | 41.25 | 42.25 | 1,510,379 | +0.72(+1.74%) |
Apr 28, 2023 | 41.58 | 42.12 | 39.81 | 41.53 | 2,317,398 | -1.85(-4.27%) |
Apr 27, 2023 | 42.28 | 43.48 | 42.28 | 43.38 | 1,482,778 | +1.33(+3.17%) |
Apr 26, 2023 | 42.59 | 42.73 | 42.02 | 42.05 | 735,341 | -0.86(-2.00%) |
Apr 25, 2023 | 42.72 | 43.38 | 42.72 | 42.91 | 1,016,441 | -0.31(-0.71%) |
Apr 24, 2023 | 42.97 | 43.25 | 42.80 | 43.22 | 678,094 | +0.23(+0.53%) |
Apr 21, 2023 | 43.03 | 43.26 | 42.69 | 42.99 | 587,761 | -0.16(-0.37%) |
Apr 20, 2023 | 43.16 | 43.68 | 42.94 | 43.15 | 721,489 | -0.30(-0.68%) |
Apr 19, 2023 | 43.78 | 43.91 | 43.07 | 43.44 | 1,382,652 | +1.25(+2.97%) |
Apr 18, 2023 | 42.47 | 42.80 | 42.07 | 42.19 | 709,063 | -0.16(-0.37%) |
Apr 17, 2023 | 42.21 | 42.65 | 41.99 | 42.35 | 771,488 | +0.11(+0.26%) |
Apr 14, 2023 | 42.31 | 42.64 | 41.70 | 42.24 | 873,061 | +0.08(+0.19%) |
Apr 13, 2023 | 42.41 | 42.50 | 41.30 | 42.16 | 1,167,934 | -0.16(-0.37%) |
Apr 12, 2023 | 42.00 | 42.36 | 41.75 | 42.32 | 827,082 | +0.72(+1.73%) |
Apr 11, 2023 | 41.76 | 41.85 | 41.38 | 41.60 | 966,518 | +0.10(+0.24%) |
Apr 10, 2023 | 40.97 | 41.59 | 40.77 | 41.50 | 1,752,053 | +0.36(+0.86%) |
Apr 06, 2023 | 40.67 | 41.34 | 40.29 | 41.14 | 1,767,052 | +0.53(+1.31%) |
Apr 05, 2023 | 40.84 | 40.91 | 39.96 | 40.61 | 1,822,394 | -0.41(-1.01%) |
Apr 04, 2023 | 43.76 | 43.83 | 40.67 | 41.03 | 1,314,096 | -2.86(-6.52%) |
Apr 03, 2023 | 43.19 | 44.55 | 43.19 | 43.89 | 1,656,793 | +1.53(+3.61%) |
Mar 31, 2023 | 41.91 | 42.39 | 41.67 | 42.36 | 761,482 | +0.71(+1.71%) |
Mar 30, 2023 | 41.82 | 41.99 | 41.44 | 41.65 | 575,486 | +0.10(+0.24%) |
Mar 29, 2023 | 41.48 | 41.73 | 41.08 | 41.55 | 1,144,115 | +0.54(+1.32%) |
Mar 28, 2023 | 40.95 | 41.30 | 40.70 | 41.01 | 559,734 | +0.10(+0.24%) |
Mar 27, 2023 | 40.64 | 41.22 | 40.57 | 40.91 | 791,463 | +0.54(+1.34%) |
Mar 24, 2023 | 40.00 | 40.53 | 39.46 | 40.36 | 1,131,926 | -0.14(-0.34%) |
Mar 23, 2023 | 41.22 | 41.76 | 40.23 | 40.50 | 621,547 | -0.57(-1.39%) |
Mar 22, 2023 | 42.06 | 42.15 | 41.00 | 41.08 | 992,703 | -0.95(-2.25%) |
Mar 21, 2023 | 42.27 | 42.58 | 41.63 | 42.02 | 1,108,265 | +0.65(+1.57%) |
Mar 20, 2023 | 41.12 | 41.59 | 40.58 | 41.37 | 924,626 | +0.78(+1.92%) |
Mar 17, 2023 | 41.44 | 41.49 | 40.38 | 40.59 | 1,748,261 | -1.19(-2.86%) |
Mar 16, 2023 | 40.21 | 41.82 | 40.10 | 41.79 | 1,189,355 | +1.25(+3.09%) |
Mar 15, 2023 | 42.50 | 42.50 | 40.25 | 40.53 | 1,708,277 | -3.10(-7.10%) |
Mar 14, 2023 | 43.24 | 44.18 | 42.84 | 43.63 | 1,803,511 | +1.79(+4.27%) |
Mar 13, 2023 | 42.34 | 42.57 | 41.55 | 41.84 | 959,200 | -1.19(-2.77%) |
Mar 10, 2023 | 44.05 | 44.36 | 42.77 | 43.04 | 979,008 | -1.29(-2.92%) |
Mar 09, 2023 | 45.74 | 45.75 | 44.29 | 44.33 | 1,010,981 | -1.15(-2.54%) |
Mar 08, 2023 | 45.70 | 46.03 | 45.35 | 45.48 | 640,289 | +0.04(+0.09%) |
Mar 07, 2023 | 45.51 | 45.95 | 45.16 | 45.44 | 1,480,418 | +0.03(+0.07%) |
Mar 06, 2023 | 45.55 | 45.93 | 45.23 | 45.42 | 1,054,731 | -0.23(-0.50%) |
Mar 03, 2023 | 45.68 | 45.73 | 45.20 | 45.64 | 845,364 | +0.14(+0.30%) |
Mar 02, 2023 | 45.24 | 45.50 | 44.78 | 45.50 | 1,282,729 | -0.02(-0.04%) |
Mar 01, 2023 | 45.24 | 45.79 | 45.11 | 45.52 | 850,029 | +0.31(+0.68%) |
Feb 28, 2023 | 44.99 | 45.51 | 44.99 | 45.22 | 1,247,706 | +0.23(+0.50%) |
Feb 27, 2023 | 45.50 | 45.78 | 44.81 | 44.99 | 1,366,632 | -0.24(-0.52%) |
Feb 24, 2023 | 44.96 | 45.46 | 44.54 | 45.23 | 949,065 | -0.13(-0.28%) |
Feb 23, 2023 | 45.01 | 45.55 | 44.80 | 45.36 | 1,371,728 | +0.54(+1.21%) |
Feb 22, 2023 | 44.93 | 45.45 | 44.71 | 44.81 | 1,090,786 | -0.02(-0.04%) |
Feb 21, 2023 | 45.15 | 45.56 | 44.47 | 44.83 | 925,525 | -0.82(-1.79%) |
Feb 17, 2023 | 45.13 | 45.80 | 44.91 | 45.65 | 1,335,661 | +0.46(+1.03%) |
Feb 16, 2023 | 44.55 | 45.61 | 44.40 | 45.19 | 1,313,980 | +0.14(+0.31%) |
Feb 15, 2023 | 44.58 | 45.44 | 44.49 | 45.05 | 1,001,663 | +0.08(+0.18%) |
Feb 14, 2023 | 44.66 | 45.19 | 44.44 | 44.97 | 1,110,925 | +0.24(+0.53%) |
Feb 13, 2023 | 43.97 | 44.86 | 43.71 | 44.73 | 1,281,119 | +0.77(+1.75%) |
Feb 10, 2023 | 44.10 | 44.39 | 43.69 | 43.97 | 1,378,889 | -0.05(-0.11%) |
Feb 09, 2023 | 44.19 | 44.41 | 43.81 | 44.01 | 1,367,283 | -0.07(-0.16%) |
Feb 08, 2023 | 43.50 | 44.17 | 42.85 | 44.08 | 1,817,432 | +1.23(+2.88%) |
Feb 07, 2023 | 42.01 | 42.94 | 40.79 | 42.85 | 3,722,615 | +2.96(+7.42%) |
Feb 06, 2023 | 39.35 | 40.14 | 39.30 | 39.89 | 1,639,527 | +0.19(+0.47%) |
Feb 03, 2023 | 38.58 | 39.85 | 38.47 | 39.70 | 1,063,071 | +0.87(+2.24%) |
Feb 02, 2023 | 39.34 | 39.38 | 38.62 | 38.84 | 1,473,563 | -0.37(-0.93%) |
Feb 01, 2023 | 39.08 | 39.40 | 38.62 | 39.20 | 1,021,019 | -0.01(-0.03%) |
Jan 31, 2023 | 38.73 | 39.25 | 38.42 | 39.21 | 1,015,154 | +0.75(+1.95%) |
Jan 30, 2023 | 38.23 | 38.85 | 38.23 | 38.46 | 670,922 | -0.03(-0.08%) |
Jan 27, 2023 | 38.40 | 38.97 | 38.35 | 38.49 | 525,688 | +0.04(+0.10%) |
Jan 26, 2023 | 38.57 | 38.78 | 38.17 | 38.45 | 699,198 | +0.22(+0.57%) |
Jan 25, 2023 | 37.96 | 38.43 | 37.64 | 38.23 | 647,022 | -0.04(-0.10%) |
Jan 24, 2023 | 37.87 | 38.76 | 37.69 | 38.27 | 1,030,809 | +0.10(+0.26%) |
Jan 23, 2023 | 38.42 | 38.52 | 37.96 | 38.17 | 1,615,723 | -0.16(-0.41%) |
Jan 20, 2023 | 38.01 | 38.33 | 37.51 | 38.33 | 763,872 | +0.43(+1.15%) |
Jan 19, 2023 | 38.31 | 38.42 | 37.63 | 37.90 | 866,965 | -0.64(-1.65%) |
Jan 18, 2023 | 39.32 | 39.43 | 38.53 | 38.53 | 753,624 | -0.61(-1.56%) |
Jan 17, 2023 | 39.14 | 39.30 | 38.82 | 39.14 | 898,575 | +0.12(+0.30%) |
Jan 13, 2023 | 38.67 | 39.08 | 38.59 | 39.03 | 465,616 | +0.08(+0.20%) |
Jan 12, 2023 | 38.71 | 39.36 | 38.48 | 38.95 | 599,322 | +0.43(+1.12%) |
Jan 11, 2023 | 38.52 | 38.73 | 38.50 | 38.52 | 832,593 | +0.10(+0.26%) |
Jan 10, 2023 | 38.08 | 38.43 | 38.00 | 38.42 | 495,170 | +0.25(+0.64%) |
Jan 09, 2023 | 38.30 | 39.21 | 38.11 | 38.17 | 764,735 | +0.13(+0.34%) |
Jan 06, 2023 | 37.32 | 38.13 | 37.17 | 38.04 | 895,480 | +1.00(+2.70%) |
Jan 05, 2023 | 37.74 | 37.89 | 36.84 | 37.04 | 974,111 | -0.77(-2.03%) |
Jan 04, 2023 | 37.55 | 37.99 | 37.48 | 37.81 | 1,031,308 | +0.41(+1.10%) |
Jan 03, 2023 | 37.86 | 38.07 | 37.12 | 37.40 | 716,430 | -0.38(-1.01%) |
Dec 30, 2022 | 37.26 | 37.83 | 37.16 | 37.78 | 658,212 | +0.27(+0.73%) |
Dec 29, 2022 | 37.44 | 37.82 | 37.31 | 37.50 | 551,435 | +0.40(+1.09%) |
Dec 28, 2022 | 37.74 | 37.96 | 37.07 | 37.10 | 579,343 | -0.57(-1.51%) |
Dec 27, 2022 | 37.49 | 37.99 | 37.44 | 37.67 | 407,657 | +0.14(+0.37%) |
Dec 23, 2022 | 37.22 | 37.82 | 37.15 | 37.53 | 459,025 | +0.24(+0.63%) |
Dec 22, 2022 | 37.56 | 37.56 | 36.78 | 37.30 | 769,923 | -0.66(-1.73%) |
Dec 21, 2022 | 37.36 | 38.01 | 37.20 | 37.96 | 1,231,327 | +0.99(+2.68%) |
Dec 20, 2022 | 36.63 | 37.40 | 36.59 | 36.96 | 1,451,443 | +0.36(+0.99%) |
Dec 19, 2022 | 36.47 | 37.01 | 36.46 | 36.60 | 747,522 | +0.22(+0.59%) |
Dec 16, 2022 | 36.50 | 36.67 | 36.04 | 36.38 | 2,228,642 | -0.52(-1.41%) |
Dec 15, 2022 | 37.75 | 37.78 | 36.72 | 36.90 | 1,253,276 | -1.31(-3.42%) |
Dec 14, 2022 | 38.69 | 38.93 | 37.79 | 38.21 | 1,001,596 | -0.27(-0.71%) |
Dec 13, 2022 | 39.41 | 39.54 | 38.17 | 38.49 | 1,874,283 | -0.48(-1.23%) |
Dec 12, 2022 | 38.30 | 38.97 | 38.28 | 38.97 | 934,268 | +0.67(+1.74%) |
Dec 09, 2022 | 38.52 | 38.78 | 38.22 | 38.30 | 643,099 | -0.30(-0.79%) |
Dec 08, 2022 | 38.60 | 38.75 | 38.34 | 38.60 | 530,665 | +0.33(+0.87%) |
Dec 07, 2022 | 38.17 | 38.73 | 38.17 | 38.27 | 1,028,508 | -0.01(-0.03%) |
Dec 06, 2022 | 38.67 | 38.80 | 37.81 | 38.28 | 1,360,132 | -0.25(-0.64%) |
Dec 05, 2022 | 38.86 | 38.86 | 38.48 | 38.53 | 533,303 | -0.60(-1.53%) |
Dec 02, 2022 | 38.97 | 39.40 | 38.82 | 39.12 | 809,897 | -0.36(-0.92%) |
Dec 01, 2022 | 39.52 | 39.79 | 39.16 | 39.49 | 1,091,662 | +0.20(+0.50%) |
Nov 30, 2022 | 38.80 | 39.30 | 38.30 | 39.29 | 996,452 | +0.53(+1.37%) |
Nov 29, 2022 | 39.12 | 39.12 | 38.52 | 38.76 | 663,343 | +0.09(+0.23%) |
Nov 28, 2022 | 39.13 | 39.49 | 38.65 | 38.67 | 1,068,125 | -0.79(-1.99%) |
Nov 25, 2022 | 39.26 | 39.58 | 39.26 | 39.46 | 276,960 | +0.12(+0.30%) |
Nov 23, 2022 | 39.20 | 39.68 | 39.20 | 39.34 | 524,012 | +0.07(+0.17%) |
Nov 22, 2022 | 38.47 | 39.28 | 38.35 | 39.27 | 941,805 | +0.97(+2.54%) |
Nov 21, 2022 | 38.65 | 38.80 | 38.28 | 38.30 | 747,218 | -0.36(-0.94%) |
Nov 18, 2022 | 38.62 | 38.66 | 38.15 | 38.66 | 678,293 | +0.67(+1.76%) |
Nov 17, 2022 | 37.80 | 38.05 | 37.55 | 37.99 | 822,967 | -0.26(-0.67%) |
Nov 16, 2022 | 38.15 | 38.60 | 38.07 | 38.25 | 794,794 | -0.20(-0.51%) |
Nov 15, 2022 | 38.87 | 38.91 | 38.10 | 38.45 | 1,326,826 | +0.23(+0.59%) |
Nov 14, 2022 | 38.29 | 38.75 | 38.10 | 38.22 | 1,060,059 | -0.11(-0.28%) |
Nov 11, 2022 | 38.80 | 39.25 | 38.26 | 38.33 | 1,040,609 | -0.45(-1.17%) |
Nov 10, 2022 | 38.82 | 39.13 | 38.15 | 38.78 | 672,123 | +1.22(+3.24%) |
Nov 09, 2022 | 37.55 | 38.09 | 37.50 | 37.56 | 686,889 | -0.25(-0.65%) |
Nov 08, 2022 | 37.35 | 38.27 | 37.30 | 37.81 | 656,249 | +0.48(+1.29%) |
Nov 07, 2022 | 37.57 | 37.78 | 37.06 | 37.33 | 1,178,031 | -0.28(-0.76%) |
Nov 04, 2022 | 36.50 | 37.64 | 36.34 | 37.61 | 1,138,531 | +1.89(+5.28%) |
Nov 03, 2022 | 35.05 | 36.27 | 34.76 | 35.73 | 885,360 | +0.08(+0.22%) |
Nov 02, 2022 | 36.46 | 35.61 | 35.65 | 1,039,438 | -0.99(-2.71%) | |
Nov 01, 2022 | 36.18 | 36.87 | 35.98 | 36.64 | 1,314,931 | +0.80(+2.22%) |
Oct 31, 2022 | 36.30 | 36.55 | 35.84 | 35.84 | 1,784,042 | -0.09(-0.25%) |
Oct 28, 2022 | 35.97 | 36.36 | 34.91 | 35.93 | 1,802,723 | +2.30(+6.83%) |
Oct 27, 2022 | 34.05 | 34.19 | 33.50 | 33.63 | 1,594,278 | -0.05(-0.15%) |
Oct 26, 2022 | 34.01 | 34.26 | 33.68 | 33.68 | 647,083 | -0.08(-0.23%) |
Oct 25, 2022 | 33.06 | 34.00 | 32.91 | 33.76 | 779,633 | +0.61(+1.84%) |
Oct 24, 2022 | 32.91 | 33.37 | 32.51 | 33.15 | 739,577 | +0.57(+1.75%) |
Oct 21, 2022 | 31.49 | 32.61 | 31.43 | 32.58 | 694,808 | +1.14(+3.62%) |
Oct 20, 2022 | 32.15 | 32.56 | 31.35 | 31.44 | 716,566 | -0.74(-2.30%) |
Oct 19, 2022 | 32.44 | 32.68 | 31.84 | 32.19 | 935,101 | -0.69(-2.11%) |
Oct 18, 2022 | 33.19 | 33.29 | 32.55 | 32.88 | 1,300,993 | +0.48(+1.48%) |
Oct 17, 2022 | 32.12 | 32.55 | 32.05 | 32.40 | 800,716 | +0.88(+2.79%) |
Oct 14, 2022 | 32.52 | 32.88 | 31.47 | 31.52 | 1,042,066 | -0.77(-2.39%) |
Oct 13, 2022 | 30.27 | 32.55 | 29.90 | 32.29 | 1,330,365 | +1.25(+4.03%) |
Oct 12, 2022 | 31.52 | 31.52 | 30.97 | 31.04 | 789,605 | -0.40(-1.27%) |
Oct 11, 2022 | 31.26 | 31.73 | 31.01 | 31.44 | 1,410,346 | +0.19(+0.59%) |
Oct 10, 2022 | 31.60 | 31.69 | 31.06 | 31.26 | 957,037 | -0.10(-0.31%) |
Oct 07, 2022 | 32.15 | 32.16 | 31.22 | 31.36 | 835,548 | -1.22(-3.75%) |
Oct 06, 2022 | 32.83 | 32.97 | 32.40 | 32.58 | 1,287,031 | -0.45(-1.36%) |
Oct 05, 2022 | 32.52 | 33.37 | 32.41 | 33.03 | 748,498 | +0.01(+0.03%) |
Oct 04, 2022 | 32.46 | 33.15 | 32.46 | 33.02 | 1,186,720 | +1.18(+3.71%) |
Oct 03, 2022 | 31.44 | 32.39 | 31.37 | 31.83 | 981,663 | +0.96(+3.10%) |
Sep 30, 2022 | 30.91 | 31.41 | 30.59 | 30.88 | 734,256 | +0.07(+0.22%) |
Sep 29, 2022 | 30.55 | 30.83 | 30.04 | 30.81 | 593,535 | -0.09(-0.28%) |
Sep 28, 2022 | 30.35 | 31.09 | 30.16 | 30.90 | 490,271 | +0.80(+2.66%) |
Sep 27, 2022 | 30.82 | 30.84 | 29.77 | 30.10 | 618,636 | -0.27(-0.90%) |
Sep 26, 2022 | 30.53 | 31.02 | 30.22 | 30.37 | 632,489 | -0.39(-1.27%) |
Sep 23, 2022 | 30.67 | 30.79 | 30.07 | 30.76 | 881,739 | -0.28(-0.91%) |
Sep 22, 2022 | 31.60 | 31.60 | 30.91 | 31.04 | 684,758 | -0.44(-1.40%) |
Sep 21, 2022 | 32.47 | 32.64 | 31.46 | 31.48 | 1,088,098 | -0.74(-2.30%) |
Sep 20, 2022 | 32.23 | 32.33 | 31.74 | 32.23 | 685,109 | -0.33(-1.02%) |
Sep 19, 2022 | 31.59 | 32.71 | 31.55 | 32.56 | 688,815 | +0.72(+2.27%) |
Sep 16, 2022 | 32.44 | 32.44 | 31.64 | 31.83 | 1,828,266 | -1.16(-3.52%) |
Sep 15, 2022 | 32.71 | 33.29 | 32.57 | 33.00 | 910,845 | +0.09(+0.27%) |
Sep 14, 2022 | 33.16 | 33.16 | 32.29 | 32.91 | 863,121 | -0.09(-0.27%) |
Sep 13, 2022 | 33.81 | 33.95 | 32.92 | 33.00 | 448,064 | -1.41(-4.09%) |
Sep 12, 2022 | 34.63 | 34.82 | 34.23 | 34.40 | 841,586 | -0.02(-0.06%) |
Sep 09, 2022 | 33.91 | 34.51 | 33.82 | 34.42 | 584,036 | +0.76(+2.26%) |
Sep 08, 2022 | 32.59 | 33.69 | 32.44 | 33.66 | 700,149 | +0.75(+2.29%) |
Sep 07, 2022 | 32.02 | 32.99 | 31.98 | 32.91 | 538,918 | +0.88(+2.74%) |
Sep 06, 2022 | 32.18 | 32.18 | 31.49 | 32.03 | 662,088 | +0.12(+0.37%) |
Sep 02, 2022 | 32.49 | 32.77 | 31.80 | 31.91 | 598,879 | -0.16(-0.49%) |
Sep 01, 2022 | 31.97 | 32.09 | 31.36 | 32.07 | 748,832 | -0.13(-0.39%) |
Aug 31, 2022 | 32.77 | 32.77 | 31.97 | 32.20 | 631,281 | -0.30(-0.93%) |
Aug 30, 2022 | 33.08 | 33.08 | 32.27 | 32.50 | 580,346 | -0.34(-1.04%) |
Aug 29, 2022 | 32.85 | 33.00 | 32.57 | 32.84 | 727,165 | -0.35(-1.06%) |
Aug 26, 2022 | 34.57 | 34.57 | 33.17 | 33.19 | 407,154 | -1.43(-4.12%) |
Aug 25, 2022 | 34.50 | 34.68 | 34.39 | 34.62 | 342,125 | +0.26(+0.77%) |
Aug 24, 2022 | 34.32 | 34.56 | 34.22 | 34.35 | 309,609 | +0.04(+0.11%) |
Aug 23, 2022 | 34.35 | 34.65 | 34.14 | 34.32 | 471,708 | -0.01(-0.03%) |
Aug 22, 2022 | 34.67 | 34.77 | 34.28 | 34.33 | 559,088 | -0.93(-2.63%) |
Aug 19, 2022 | 35.87 | 35.95 | 35.17 | 35.25 | 514,341 | -0.83(-2.30%) |
Aug 18, 2022 | 35.51 | 36.16 | 35.41 | 36.08 | 580,318 | +0.51(+1.43%) |
Aug 17, 2022 | 35.81 | 35.99 | 35.48 | 35.58 | 559,804 | -0.71(-1.97%) |
Aug 16, 2022 | 35.48 | 36.35 | 35.48 | 36.29 | 694,591 | +0.70(+1.98%) |
Aug 15, 2022 | 35.13 | 35.70 | 35.13 | 35.59 | 399,260 | +0.21(+0.61%) |
Aug 12, 2022 | 34.80 | 35.48 | 34.79 | 35.37 | 348,032 | +0.51(+1.46%) |
Aug 11, 2022 | 35.17 | 35.51 | 34.79 | 34.86 | 582,304 | +0.10(+0.28%) |
Aug 10, 2022 | 34.34 | 34.95 | 34.33 | 34.76 | 737,183 | +1.08(+3.22%) |
Aug 09, 2022 | 33.91 | 34.07 | 33.50 | 33.68 | 723,309 | -0.37(-1.09%) |
Aug 08, 2022 | 34.39 | 34.79 | 34.04 | 34.05 | 749,307 | +0.16(+0.46%) |
Aug 05, 2022 | 33.60 | 34.04 | 33.33 | 33.90 | 581,166 | +0.05(+0.14%) |
Aug 04, 2022 | 34.38 | 34.38 | 33.84 | 33.85 | 644,117 | -0.47(-1.37%) |
Aug 03, 2022 | 34.09 | 34.60 | 33.83 | 34.32 | 627,502 | +0.33(+0.98%) |
Aug 02, 2022 | 34.87 | 34.87 | 33.95 | 33.98 | 899,793 | -1.04(-2.96%) |
Aug 01, 2022 | 34.66 | 35.19 | 34.50 | 35.02 | 932,967 | +0.53(+1.53%) |
Jul 29, 2022 | 34.19 | 34.61 | 33.60 | 34.49 | 881,516 | +0.33(+0.97%) |
Jul 28, 2022 | 33.35 | 34.18 | 33.35 | 34.16 | 903,109 | +1.04(+3.13%) |
Jul 27, 2022 | 32.63 | 33.24 | 32.47 | 33.12 | 596,645 | +0.76(+2.35%) |
Jul 26, 2022 | 31.94 | 32.62 | 31.94 | 32.36 | 542,509 | +0.31(+0.98%) |
Jul 25, 2022 | 32.12 | 32.18 | 31.81 | 32.05 | 366,892 | +0.04(+0.12%) |
Jul 22, 2022 | 32.01 | 32.22 | 31.73 | 32.01 | 502,645 | +0.00(+0.00%) |
Jul 21, 2022 | 31.46 | 32.02 | 31.25 | 32.01 | 780,275 | +0.49(+1.57%) |
Jul 20, 2022 | 31.15 | 31.59 | 30.95 | 31.52 | 582,461 | +0.41(+1.31%) |
Jul 19, 2022 | 29.98 | 31.14 | 29.69 | 31.11 | 686,855 | +1.66(+5.64%) |
Jul 18, 2022 | 30.08 | 30.16 | 29.37 | 29.45 | 568,245 | -0.35(-1.17%) |
Jul 15, 2022 | 29.54 | 29.86 | 29.16 | 29.80 | 828,795 | +0.69(+2.37%) |
Jul 14, 2022 | 28.89 | 29.18 | 28.36 | 29.11 | 936,880 | -0.38(-1.28%) |
Jul 13, 2022 | 29.62 | 29.71 | 29.20 | 29.49 | 625,602 | -0.46(-1.52%) |
Jul 12, 2022 | 30.28 | 30.67 | 29.84 | 29.94 | 523,402 | -0.49(-1.60%) |
Jul 11, 2022 | 30.06 | 30.62 | 30.06 | 30.43 | 550,817 | -0.03(-0.10%) |
Jul 08, 2022 | 30.50 | 30.54 | 30.22 | 30.46 | 681,613 | -0.16(-0.51%) |
Jul 07, 2022 | 30.62 | 30.90 | 30.39 | 30.61 | 912,562 | +0.44(+1.45%) |
Jul 06, 2022 | 30.17 | 30.42 | 29.52 | 30.18 | 856,948 | +0.11(+0.36%) |
Jul 05, 2022 | 30.04 | 30.31 | 29.36 | 30.07 | 730,391 | -0.55(-1.81%) |
Jul 01, 2022 | 30.28 | 30.88 | 29.97 | 30.62 | 679,315 | +0.18(+0.61%) |
Jun 30, 2022 | 29.85 | 30.64 | 29.77 | 30.44 | 664,631 | +0.20(+0.67%) |
Jun 29, 2022 | 30.62 | 30.62 | 30.01 | 30.23 | 719,018 | -0.47(-1.52%) |
Jun 28, 2022 | 31.13 | 31.37 | 30.61 | 30.70 | 701,934 | -0.14(-0.44%) |
Jun 27, 2022 | 30.85 | 31.16 | 30.51 | 30.84 | 905,595 | +0.07(+0.22%) |
Jun 24, 2022 | 30.16 | 31.05 | 30.05 | 30.77 | 1,666,523 | +1.05(+3.53%) |
Jun 23, 2022 | 30.23 | 30.39 | 29.58 | 29.72 | 1,023,722 | -0.72(-2.36%) |
Jun 22, 2022 | 29.63 | 30.51 | 29.54 | 30.44 | 742,416 | +0.21(+0.71%) |
Jun 21, 2022 | 30.41 | 30.64 | 29.87 | 30.22 | 583,929 | +0.29(+0.97%) |
Jun 17, 2022 | 30.08 | 30.33 | 29.77 | 29.93 | 1,392,555 | -0.15(-0.48%) |
Jun 16, 2022 | 31.21 | 31.35 | 29.91 | 30.08 | 1,084,720 | -1.94(-6.07%) |
Jun 15, 2022 | 32.19 | 32.58 | 31.57 | 32.02 | 731,837 | +0.17(+0.55%) |
Jun 14, 2022 | 32.46 | 32.82 | 31.35 | 31.85 | 912,801 | -0.58(-1.80%) |
Jun 13, 2022 | 32.79 | 33.02 | 32.19 | 32.43 | 809,624 | -1.39(-4.11%) |
Jun 10, 2022 | 34.37 | 34.39 | 33.42 | 33.82 | 775,375 | -1.17(-3.33%) |
Jun 09, 2022 | 35.51 | 35.73 | 34.98 | 34.99 | 640,773 | -0.58(-1.64%) |
Jun 08, 2022 | 36.16 | 36.16 | 35.28 | 35.57 | 558,835 | -0.73(-2.01%) |
Jun 07, 2022 | 35.11 | 36.32 | 35.02 | 36.30 | 941,329 | +0.87(+2.47%) |
Jun 06, 2022 | 34.98 | 35.68 | 34.83 | 35.42 | 962,783 | +0.61(+1.76%) |
Jun 03, 2022 | 34.73 | 35.00 | 34.50 | 34.81 | 544,369 | -0.13(-0.36%) |
Jun 02, 2022 | 34.27 | 34.98 | 33.95 | 34.94 | 1,175,333 | +0.91(+2.68%) |