Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 33.97 | 34.28 | 33.97 | 34.20 | 1,947,603 | +0.39(+1.16%) |
Jun 29, 2023 | 33.48 | 33.81 | 33.48 | 33.81 | 1,100,343 | +0.22(+0.64%) |
Jun 28, 2023 | 33.50 | 33.64 | 33.40 | 33.60 | 1,240,374 | -0.09(-0.26%) |
Jun 27, 2023 | 33.45 | 33.72 | 33.39 | 33.69 | 972,396 | +0.22(+0.67%) |
Jun 26, 2023 | 33.05 | 33.56 | 33.05 | 33.46 | 1,124,302 | +0.41(+1.24%) |
Jun 23, 2023 | 33.07 | 33.18 | 32.96 | 33.05 | 1,180,061 | -0.37(-1.11%) |
Jun 22, 2023 | 33.48 | 33.48 | 33.32 | 33.42 | 1,099,927 | -0.16(-0.47%) |
Jun 21, 2023 | 33.40 | 33.71 | 33.35 | 33.58 | 1,029,867 | +0.09(+0.26%) |
Jun 20, 2023 | 33.74 | 33.78 | 33.38 | 33.49 | 1,111,014 | -0.46(-1.35%) |
Jun 16, 2023 | 34.09 | 34.19 | 33.94 | 33.95 | 1,395,569 | -0.04(-0.12%) |
Jun 15, 2023 | 33.50 | 34.08 | 33.99 | 1,650,510 | -0.41(-1.20%) | |
May 08, 2023 | 34.55 | 34.64 | 34.34 | 34.40 | 926,900 | +0.09(+0.25%) |
May 05, 2023 | 33.84 | 34.39 | 33.77 | 34.32 | 1,519,083 | +0.92(+2.75%) |
May 04, 2023 | 33.43 | 33.63 | 33.36 | 33.40 | 1,719,830 | +0.06(+0.17%) |
May 03, 2023 | 33.42 | 33.71 | 33.33 | 33.34 | 2,840,432 | -0.14(-0.40%) |
May 02, 2023 | 33.78 | 33.79 | 33.22 | 33.47 | 1,347,785 | -0.54(-1.59%) |
May 01, 2023 | 34.04 | 34.29 | 34.02 | 34.02 | 1,451,921 | -0.06(-0.17%) |
Apr 28, 2023 | 33.59 | 34.10 | 33.59 | 34.07 | 1,935,181 | +0.34(+1.00%) |
Apr 27, 2023 | 33.45 | 33.78 | 33.45 | 33.74 | 1,640,784 | +0.40(+1.19%) |
Apr 26, 2023 | 33.45 | 33.66 | 33.25 | 33.34 | 1,438,210 | -0.10(-0.29%) |
Apr 25, 2023 | 33.77 | 33.87 | 33.43 | 33.44 | 1,312,393 | -0.67(-1.96%) |
Apr 24, 2023 | 34.09 | 34.17 | 34.02 | 34.10 | 832,487 | +0.01(+0.03%) |
Apr 21, 2023 | 34.05 | 34.13 | 33.91 | 34.09 | 1,168,859 | -0.04(-0.11%) |
Apr 20, 2023 | 34.13 | 34.35 | 34.08 | 34.13 | 4,108,567 | -0.15(-0.45%) |
Apr 19, 2023 | 34.24 | 34.37 | 34.22 | 34.29 | 2,750,519 | -0.17(-0.51%) |
Apr 18, 2023 | 34.51 | 34.56 | 34.39 | 34.46 | 2,078,851 | +0.09(+0.25%) |
Apr 17, 2023 | 34.23 | 34.40 | 34.15 | 34.37 | 1,186,948 | +0.06(+0.17%) |
Apr 14, 2023 | 34.42 | 34.50 | 34.14 | 34.32 | 2,067,304 | -0.04(-0.11%) |
Apr 13, 2023 | 34.01 | 34.38 | 34.01 | 34.36 | 1,740,502 | +0.45(+1.31%) |
Apr 12, 2023 | 34.02 | 34.14 | 33.84 | 33.91 | 1,033,591 | +0.14(+0.40%) |
Apr 11, 2023 | 33.51 | 33.87 | 33.51 | 33.77 | 1,397,321 | +0.31(+0.93%) |
Apr 10, 2023 | 33.15 | 33.46 | 33.14 | 33.46 | 776,964 | +0.07(+0.20%) |
Apr 06, 2023 | 33.30 | 33.45 | 33.19 | 33.40 | 2,135,419 | -0.01(-0.03%) |
Apr 05, 2023 | 33.55 | 33.58 | 33.27 | 33.41 | 2,127,646 | -0.20(-0.60%) |
Apr 04, 2023 | 33.73 | 33.80 | 33.43 | 33.61 | 4,404,053 | -0.08(-0.23%) |
Apr 03, 2023 | 33.36 | 33.70 | 33.36 | 33.69 | 3,143,545 | +0.60(+1.81%) |
Mar 31, 2023 | 32.82 | 33.11 | 32.82 | 33.09 | 1,624,298 | +0.29(+0.89%) |
Mar 30, 2023 | 32.81 | 32.84 | 32.64 | 32.80 | 1,597,876 | +0.27(+0.83%) |
Mar 29, 2023 | 32.39 | 32.54 | 32.36 | 32.53 | 12,638,787 | +0.40(+1.24%) |
Mar 28, 2023 | 31.92 | 32.18 | 31.91 | 32.13 | 2,062,042 | +0.19(+0.61%) |
Mar 27, 2023 | 31.76 | 31.99 | 31.64 | 31.94 | 1,532,013 | +0.36(+1.13%) |
Mar 24, 2023 | 31.35 | 31.58 | 31.02 | 31.58 | 1,815,056 | +0.05(+0.15%) |
Mar 23, 2023 | 31.92 | 32.10 | 31.38 | 31.53 | 4,786,028 | -0.15(-0.46%) |
Mar 22, 2023 | 31.88 | 32.27 | 31.64 | 31.67 | 2,204,028 | -0.20(-0.64%) |
Mar 21, 2023 | 32.04 | 32.12 | 31.81 | 31.88 | 2,501,627 | +0.12(+0.37%) |
Mar 20, 2023 | 31.53 | 31.79 | 31.49 | 31.76 | 1,638,573 | +0.44(+1.39%) |
Mar 17, 2023 | 31.50 | 31.52 | 31.13 | 31.33 | 3,000,911 | -0.33(-1.04%) |
Mar 16, 2023 | 31.08 | 31.74 | 30.91 | 31.65 | 2,661,293 | +0.37(+1.18%) |
Mar 15, 2023 | 31.20 | 31.34 | 30.86 | 31.29 | 4,462,144 | -0.71(-2.21%) |
Mar 14, 2023 | 32.03 | 32.30 | 31.74 | 31.99 | 3,114,421 | +0.30(+0.95%) |
Mar 13, 2023 | 31.51 | 32.02 | 31.30 | 31.69 | 6,218,077 | -0.13(-0.40%) |
Mar 10, 2023 | 32.32 | 32.44 | 31.75 | 31.82 | 4,366,536 | -0.49(-1.53%) |
Mar 09, 2023 | 32.92 | 33.11 | 32.27 | 32.31 | 1,806,911 | -0.51(-1.56%) |
Mar 08, 2023 | 32.64 | 33.05 | 32.64 | 32.83 | 2,329,378 | +0.01(+0.03%) |
Mar 07, 2023 | 33.45 | 33.45 | 32.73 | 32.82 | 2,373,857 | -0.74(-2.19%) |
Mar 06, 2023 | 33.64 | 33.72 | 33.49 | 33.55 | 2,352,954 | -0.17(-0.52%) |
Mar 03, 2023 | 33.31 | 33.76 | 33.25 | 33.73 | 2,363,309 | +0.45(+1.34%) |
Mar 02, 2023 | 32.91 | 33.31 | 32.86 | 33.28 | 1,174,856 | +0.14(+0.41%) |
Mar 01, 2023 | 33.03 | 33.19 | 32.89 | 33.15 | 1,895,477 | +0.18(+0.56%) |
Feb 28, 2023 | 33.15 | 33.15 | 32.91 | 32.96 | 3,291,864 | -0.22(-0.67%) |
Feb 27, 2023 | 33.25 | 33.44 | 33.12 | 33.18 | 2,057,339 | +0.17(+0.53%) |
Feb 24, 2023 | 32.76 | 33.04 | 32.53 | 33.01 | 2,563,471 | -0.13(-0.38%) |
Feb 23, 2023 | 33.25 | 33.37 | 32.87 | 33.14 | 2,114,427 | +0.03(+0.09%) |
Feb 22, 2023 | 33.20 | 33.35 | 33.03 | 33.11 | 3,110,678 | -0.15(-0.47%) |
Feb 21, 2023 | 33.68 | 33.69 | 33.24 | 33.26 | 2,450,144 | -0.61(-1.80%) |
Feb 17, 2023 | 33.80 | 33.96 | 33.64 | 33.87 | 1,301,483 | -0.17(-0.51%) |
Feb 16, 2023 | 34.02 | 34.31 | 33.89 | 34.05 | 2,074,684 | -0.39(-1.12%) |
Feb 15, 2023 | 34.29 | 34.44 | 34.08 | 34.43 | 2,245,700 | -0.10(-0.28%) |
Feb 14, 2023 | 34.32 | 34.76 | 34.17 | 34.53 | 1,925,434 | -0.06(-0.17%) |
Feb 13, 2023 | 34.38 | 34.62 | 34.29 | 34.59 | 2,043,062 | +0.23(+0.68%) |
Feb 10, 2023 | 34.13 | 34.40 | 34.07 | 34.36 | 978,716 | +0.40(+1.17%) |
Feb 09, 2023 | 34.54 | 34.55 | 33.91 | 33.96 | 3,883,830 | -0.20(-0.60%) |
Feb 08, 2023 | 34.28 | 34.40 | 34.06 | 34.16 | 1,655,965 | -0.22(-0.65%) |
Feb 07, 2023 | 33.96 | 34.51 | 33.87 | 34.38 | 2,304,584 | +0.38(+1.11%) |
Feb 06, 2023 | 34.19 | 34.22 | 33.89 | 34.01 | 1,338,053 | -0.38(-1.10%) |
Feb 03, 2023 | 34.23 | 34.66 | 34.23 | 34.38 | 1,825,242 | -0.20(-0.59%) |
Feb 02, 2023 | 34.83 | 34.83 | 34.42 | 34.59 | 2,160,988 | -0.10(-0.28%) |
Feb 01, 2023 | 34.60 | 34.82 | 34.12 | 34.68 | 3,278,761 | +0.00(+0.00%) |
Jan 31, 2023 | 34.07 | 34.72 | 34.03 | 34.68 | 2,318,128 | +0.61(+1.79%) |
Jan 30, 2023 | 34.31 | 34.50 | 34.07 | 34.07 | 1,129,848 | -0.46(-1.32%) |
Jan 27, 2023 | 34.37 | 34.65 | 34.33 | 34.53 | 2,794,995 | +0.05(+0.14%) |
Jan 26, 2023 | 34.40 | 34.48 | 34.10 | 34.48 | 1,897,213 | +0.38(+1.11%) |
Jan 25, 2023 | 34.14 | 34.18 | 33.76 | 34.10 | 4,296,543 | -0.10(-0.28%) |
Jan 24, 2023 | 34.04 | 34.26 | 33.88 | 34.20 | 1,259,221 | +0.00(+0.00%) |
Jan 23, 2023 | 33.95 | 34.23 | 33.87 | 34.20 | 3,183,491 | +0.22(+0.66%) |
Jan 20, 2023 | 33.52 | 33.99 | 33.32 | 33.98 | 2,488,087 | +0.46(+1.39%) |
Jan 19, 2023 | 33.41 | 33.61 | 33.27 | 33.51 | 1,905,769 | +0.06(+0.17%) |
Jan 18, 2023 | 34.04 | 34.18 | 33.45 | 33.45 | 3,054,892 | -0.38(-1.12%) |
Jan 17, 2023 | 33.80 | 33.92 | 33.72 | 33.83 | 2,026,220 | +0.14(+0.40%) |
Jan 13, 2023 | 33.26 | 33.74 | 33.21 | 33.70 | 9,378,485 | +0.11(+0.32%) |
Jan 12, 2023 | 33.27 | 33.59 | 32.95 | 33.59 | 1,247,822 | +0.44(+1.31%) |
Jan 11, 2023 | 33.03 | 33.16 | 32.82 | 33.16 | 1,547,582 | +0.35(+1.06%) |
Jan 10, 2023 | 32.88 | 32.93 | 32.55 | 32.81 | 2,612,827 | -0.06(-0.18%) |
Jan 09, 2023 | 32.89 | 33.16 | 32.84 | 32.86 | 1,569,838 | +0.20(+0.62%) |
Jan 06, 2023 | 32.06 | 32.71 | 31.95 | 32.66 | 3,162,048 | +0.81(+2.55%) |
Jan 05, 2023 | 31.97 | 32.00 | 31.68 | 31.85 | 2,337,742 | -0.31(-0.96%) |
Jan 04, 2023 | 31.91 | 32.29 | 31.72 | 32.16 | 3,681,457 | +0.66(+2.09%) |
Jan 03, 2023 | 31.64 | 32.01 | 31.40 | 31.50 | 3,723,571 | -0.18(-0.58%) |
Dec 30, 2022 | 31.67 | 31.96 | 31.57 | 31.68 | 2,637,042 | -0.24(-0.76%) |
Dec 29, 2022 | 31.69 | 31.95 | 31.57 | 31.93 | 1,542,740 | +0.56(+1.79%) |
Dec 28, 2022 | 31.87 | 32.04 | 31.36 | 31.36 | 2,464,329 | -0.61(-1.91%) |
Dec 27, 2022 | 31.93 | 32.10 | 31.72 | 31.97 | 3,069,672 | +0.17(+0.55%) |
Dec 23, 2022 | 31.40 | 31.80 | 31.35 | 31.80 | 2,335,265 | +0.40(+1.26%) |
Dec 22, 2022 | 31.64 | 31.64 | 31.02 | 31.40 | 2,015,025 | -0.44(-1.37%) |
Dec 21, 2022 | 31.59 | 31.92 | 31.59 | 31.84 | 4,466,748 | +0.44(+1.39%) |
Dec 20, 2022 | 31.11 | 31.54 | 31.11 | 31.40 | 3,516,469 | +0.28(+0.90%) |
Dec 19, 2022 | 31.53 | 31.60 | 31.03 | 31.12 | 3,341,001 | -0.26(-0.83%) |
Dec 16, 2022 | 31.40 | 31.57 | 31.25 | 31.38 | 2,978,739 | -0.35(-1.10%) |
Dec 15, 2022 | 32.03 | 32.10 | 31.56 | 31.73 | 5,134,932 | -0.76(-2.32%) |
Dec 14, 2022 | 32.61 | 32.75 | 32.24 | 32.49 | 5,689,790 | -0.16(-0.50%) |
Dec 13, 2022 | 33.01 | 33.22 | 32.53 | 32.65 | 6,432,530 | +0.20(+0.63%) |
Dec 12, 2022 | 32.07 | 32.48 | 32.07 | 32.45 | 4,618,523 | +0.15(+0.47%) |
Dec 09, 2022 | 32.40 | 32.65 | 32.29 | 32.29 | 2,715,324 | -0.23(-0.70%) |
Dec 08, 2022 | 32.55 | 32.71 | 32.44 | 32.52 | 2,503,305 | +0.22(+0.68%) |
Dec 07, 2022 | 32.28 | 32.66 | 32.27 | 32.30 | 6,536,639 | -0.03(-0.09%) |
Dec 06, 2022 | 32.80 | 32.93 | 32.25 | 32.33 | 3,497,987 | -0.52(-1.57%) |
Dec 05, 2022 | 33.57 | 33.66 | 32.80 | 32.85 | 4,260,053 | -0.73(-2.19%) |
Dec 02, 2022 | 33.44 | 33.77 | 33.42 | 33.58 | 2,590,845 | -0.20(-0.59%) |
Dec 01, 2022 | 33.82 | 33.97 | 33.59 | 33.78 | 4,608,362 | +0.21(+0.63%) |
Nov 30, 2022 | 33.24 | 33.63 | 32.80 | 33.57 | 6,881,484 | +0.58(+1.76%) |
Nov 29, 2022 | 33.09 | 33.16 | 32.85 | 32.99 | 2,612,586 | -0.10(-0.32%) |
Nov 28, 2022 | 33.40 | 33.59 | 33.07 | 33.10 | 3,074,969 | -0.61(-1.81%) |
Nov 25, 2022 | 33.58 | 33.81 | 33.58 | 33.71 | 1,188,383 | +0.15(+0.46%) |
Nov 23, 2022 | 33.28 | 33.59 | 33.23 | 33.55 | 2,271,212 | +0.11(+0.34%) |
Nov 22, 2022 | 33.04 | 33.44 | 33.00 | 33.44 | 3,344,151 | +0.66(+2.01%) |
Nov 21, 2022 | 32.70 | 32.83 | 32.37 | 32.78 | 1,965,528 | -0.17(-0.52%) |
Nov 18, 2022 | 32.96 | 33.03 | 32.77 | 32.95 | 5,742,568 | -0.01(-0.03%) |
Nov 17, 2022 | 32.66 | 32.97 | 32.62 | 32.96 | 2,187,470 | -0.10(-0.32%) |
Nov 16, 2022 | 33.10 | 33.19 | 32.95 | 33.07 | 2,292,011 | -0.14(-0.43%) |
Nov 15, 2022 | 33.38 | 33.45 | 32.99 | 33.21 | 3,774,593 | +0.23(+0.69%) |
Nov 14, 2022 | 33.30 | 33.40 | 32.97 | 32.98 | 2,909,739 | -0.45(-1.34%) |
Nov 11, 2022 | 33.35 | 33.56 | 33.16 | 33.43 | 3,517,514 | +0.33(+1.01%) |
Nov 10, 2022 | 32.55 | 33.10 | 32.53 | 33.10 | 6,472,766 | +1.59(+5.06%) |
Nov 09, 2022 | 32.02 | 32.16 | 31.47 | 31.50 | 10,087,613 | -0.75(-2.34%) |
Nov 08, 2022 | 32.02 | 32.47 | 31.86 | 32.26 | 2,978,811 | +0.32(+1.02%) |
Nov 07, 2022 | 31.87 | 31.97 | 31.66 | 31.93 | 1,589,635 | +0.11(+0.36%) |
Nov 04, 2022 | 31.76 | 32.05 | 31.41 | 31.82 | 3,740,857 | +0.96(+3.12%) |
Nov 03, 2022 | 30.66 | 31.04 | 30.51 | 30.85 | 2,065,060 | -0.20(-0.65%) |
Nov 02, 2022 | 31.65 | 31.04 | 31.05 | 3,548,714 | -0.58(-1.84%) | |
Nov 01, 2022 | 31.88 | 32.10 | 31.49 | 31.64 | 4,240,478 | +0.12(+0.39%) |
Oct 31, 2022 | 31.40 | 31.61 | 31.34 | 31.51 | 3,337,173 | -0.09(-0.27%) |
Oct 28, 2022 | 31.34 | 31.60 | 31.21 | 31.60 | 1,907,549 | +0.12(+0.39%) |
Oct 27, 2022 | 31.42 | 31.87 | 31.39 | 31.47 | 3,538,752 | +0.13(+0.43%) |
Oct 26, 2022 | 30.92 | 31.63 | 30.92 | 31.34 | 3,755,175 | +0.40(+1.30%) |
Oct 25, 2022 | 30.45 | 30.96 | 30.41 | 30.94 | 2,023,738 | +0.52(+1.69%) |
Oct 24, 2022 | 30.47 | 30.54 | 30.07 | 30.42 | 2,539,024 | -0.07(-0.22%) |
Oct 21, 2022 | 29.65 | 30.55 | 29.58 | 30.49 | 2,718,299 | +0.75(+2.53%) |
Oct 20, 2022 | 29.97 | 30.40 | 29.61 | 29.74 | 1,852,928 | -0.15(-0.51%) |
Oct 19, 2022 | 29.97 | 30.05 | 29.65 | 29.89 | 3,177,996 | -0.23(-0.76%) |
Oct 18, 2022 | 30.36 | 30.42 | 29.78 | 30.12 | 2,685,320 | +0.27(+0.89%) |
Oct 17, 2022 | 29.76 | 30.10 | 29.74 | 29.85 | 2,367,814 | +0.78(+2.69%) |
Oct 14, 2022 | 29.89 | 30.02 | 29.05 | 29.07 | 3,254,379 | -0.71(-2.37%) |
Oct 13, 2022 | 28.24 | 29.93 | 28.19 | 29.78 | 6,386,518 | +0.82(+2.83%) |
Oct 12, 2022 | 29.00 | 29.17 | 28.80 | 28.96 | 2,104,009 | -0.09(-0.30%) |
Oct 11, 2022 | 29.30 | 29.56 | 28.89 | 29.04 | 2,678,653 | -0.40(-1.36%) |
Oct 10, 2022 | 29.80 | 29.95 | 29.38 | 29.44 | 3,841,762 | -0.30(-0.99%) |
Oct 07, 2022 | 30.17 | 30.24 | 29.62 | 29.74 | 2,475,649 | -0.58(-1.92%) |
Oct 06, 2022 | 30.69 | 30.85 | 30.20 | 30.32 | 3,056,861 | -0.73(-2.34%) |
Oct 05, 2022 | 31.02 | 31.22 | 30.69 | 31.04 | 2,261,610 | -0.48(-1.51%) |
Oct 04, 2022 | 30.95 | 31.54 | 30.92 | 31.52 | 3,787,001 | +1.07(+3.51%) |
Oct 03, 2022 | 29.88 | 30.60 | 29.82 | 30.45 | 6,060,725 | +1.11(+3.77%) |
Sep 30, 2022 | 29.51 | 29.98 | 29.32 | 29.35 | 4,140,792 | -0.31(-1.03%) |
Sep 29, 2022 | 29.79 | 29.81 | 29.21 | 29.65 | 3,135,862 | -0.44(-1.46%) |
Sep 28, 2022 | 29.34 | 30.20 | 29.25 | 30.09 | 4,181,919 | +0.78(+2.67%) |
Sep 27, 2022 | 29.58 | 29.79 | 29.17 | 29.31 | 5,265,150 | -0.01(-0.03%) |
Sep 26, 2022 | 29.71 | 29.95 | 29.15 | 29.32 | 3,626,767 | -0.54(-1.82%) |
Sep 23, 2022 | 30.41 | 30.41 | 29.63 | 29.86 | 5,773,086 | -1.03(-3.34%) |
Sep 22, 2022 | 31.31 | 31.43 | 30.87 | 30.89 | 2,197,144 | -0.36(-1.16%) |
Sep 21, 2022 | 31.88 | 32.04 | 31.24 | 31.25 | 4,163,709 | -0.54(-1.71%) |
Sep 20, 2022 | 32.04 | 32.09 | 31.60 | 31.80 | 2,754,016 | -0.61(-1.88%) |
Sep 19, 2022 | 31.58 | 32.41 | 31.55 | 32.41 | 1,378,916 | +0.39(+1.22%) |
Sep 16, 2022 | 32.09 | 32.12 | 31.81 | 32.02 | 3,731,014 | -0.40(-1.24%) |
Sep 15, 2022 | 32.63 | 32.96 | 32.36 | 32.42 | 2,913,233 | -0.44(-1.34%) |
Sep 14, 2022 | 32.70 | 33.07 | 32.68 | 32.86 | 3,106,398 | +0.17(+0.53%) |
Sep 13, 2022 | 33.09 | 33.30 | 32.61 | 32.69 | 4,937,358 | -1.07(-3.17%) |
Sep 12, 2022 | 33.69 | 33.87 | 33.53 | 33.75 | 2,563,245 | +0.47(+1.40%) |
Sep 09, 2022 | 32.84 | 33.31 | 32.84 | 33.29 | 3,723,176 | +0.81(+2.50%) |
Sep 08, 2022 | 31.87 | 32.48 | 31.86 | 32.48 | 2,615,931 | +0.35(+1.10%) |
Sep 07, 2022 | 31.53 | 32.14 | 31.45 | 32.12 | 4,749,897 | +0.37(+1.17%) |
Sep 06, 2022 | 32.20 | 32.31 | 31.72 | 31.75 | 4,209,549 | -0.36(-1.13%) |
Sep 02, 2022 | 32.28 | 32.57 | 31.91 | 32.11 | 3,824,931 | +0.29(+0.90%) |
Sep 01, 2022 | 31.87 | 31.90 | 31.48 | 31.83 | 5,169,902 | -0.31(-0.98%) |
Aug 31, 2022 | 32.48 | 32.56 | 32.12 | 32.14 | 5,224,710 | -0.42(-1.29%) |
Aug 30, 2022 | 33.31 | 33.34 | 32.51 | 32.56 | 3,596,869 | -0.81(-2.43%) |
Aug 29, 2022 | 33.22 | 33.49 | 33.09 | 33.37 | 2,665,608 | +0.02(+0.06%) |
Aug 26, 2022 | 34.20 | 34.25 | 33.34 | 33.35 | 3,458,512 | -0.82(-2.40%) |
Aug 25, 2022 | 33.93 | 34.20 | 33.91 | 34.17 | 2,147,385 | +0.39(+1.16%) |
Aug 24, 2022 | 33.61 | 33.88 | 33.58 | 33.78 | 1,873,403 | -0.03(-0.08%) |
Aug 23, 2022 | 33.71 | 33.97 | 33.54 | 33.81 | 3,312,726 | +0.27(+0.80%) |
Aug 22, 2022 | 33.58 | 33.58 | 33.34 | 33.54 | 2,338,448 | -0.35(-1.04%) |
Aug 19, 2022 | 34.03 | 34.10 | 33.82 | 33.90 | 2,306,823 | -0.43(-1.25%) |
Aug 18, 2022 | 34.35 | 34.44 | 34.24 | 34.33 | 1,410,581 | +0.10(+0.28%) |
Aug 17, 2022 | 34.25 | 34.46 | 34.09 | 34.23 | 2,361,393 | -0.36(-1.05%) |
Aug 16, 2022 | 34.32 | 34.61 | 34.18 | 34.59 | 2,791,857 | +0.39(+1.14%) |
Aug 15, 2022 | 34.05 | 34.29 | 33.92 | 34.20 | 3,681,661 | -0.37(-1.08%) |
Aug 12, 2022 | 34.32 | 34.58 | 34.24 | 34.57 | 933,624 | +0.33(+0.98%) |
Aug 11, 2022 | 34.31 | 34.54 | 34.17 | 34.24 | 2,342,349 | +0.19(+0.56%) |
Aug 10, 2022 | 33.58 | 34.11 | 33.58 | 34.05 | 3,383,080 | +0.83(+2.50%) |
Aug 09, 2022 | 33.39 | 33.47 | 33.11 | 33.22 | 1,625,206 | -0.23(-0.68%) |
Aug 08, 2022 | 33.44 | 33.64 | 33.40 | 33.45 | 2,316,978 | +0.29(+0.86%) |
Aug 05, 2022 | 32.89 | 33.19 | 32.83 | 33.16 | 2,513,217 | -0.17(-0.52%) |
Aug 04, 2022 | 33.31 | 33.44 | 33.25 | 33.33 | 1,378,626 | -0.03(-0.09%) |
Aug 03, 2022 | 33.35 | 33.43 | 33.14 | 33.36 | 1,678,298 | +0.20(+0.60%) |
Aug 02, 2022 | 33.25 | 33.57 | 33.08 | 33.16 | 2,708,549 | -0.19(-0.57%) |
Aug 01, 2022 | 33.45 | 33.59 | 33.20 | 33.35 | 4,359,610 | -0.33(-0.99%) |
Jul 29, 2022 | 33.28 | 33.73 | 33.28 | 33.69 | 3,691,967 | +0.43(+1.29%) |
Jul 28, 2022 | 33.04 | 33.29 | 32.65 | 33.26 | 2,616,922 | +0.30(+0.90%) |
Jul 27, 2022 | 32.51 | 33.07 | 32.41 | 32.96 | 4,963,243 | +0.74(+2.31%) |
Jul 26, 2022 | 32.48 | 32.55 | 32.13 | 32.22 | 2,083,354 | -0.40(-1.23%) |
Jul 25, 2022 | 32.38 | 32.62 | 32.29 | 32.62 | 3,389,092 | +0.44(+1.36%) |
Jul 22, 2022 | 32.49 | 32.67 | 32.04 | 32.18 | 2,037,259 | -0.22(-0.68%) |
Jul 21, 2022 | 32.20 | 32.42 | 31.93 | 32.40 | 2,527,810 | +0.07(+0.21%) |
Jul 20, 2022 | 32.11 | 32.40 | 31.98 | 32.33 | 3,960,002 | +0.12(+0.39%) |
Jul 19, 2022 | 31.73 | 32.22 | 31.66 | 32.21 | 3,496,919 | +0.83(+2.65%) |
Jul 18, 2022 | 31.27 | 31.73 | 31.27 | 31.38 | 3,347,957 | +0.48(+1.54%) |
Jul 15, 2022 | 30.92 | 31.04 | 30.66 | 30.90 | 4,173,375 | +0.32(+1.06%) |
Jul 14, 2022 | 30.71 | 30.79 | 30.20 | 30.58 | 5,812,323 | -0.92(-2.91%) |
Jul 13, 2022 | 31.20 | 31.62 | 31.00 | 31.49 | 8,153,451 | +0.01(+0.03%) |
Jul 12, 2022 | 31.49 | 31.76 | 31.33 | 31.48 | 5,812,259 | -0.26(-0.81%) |
Jul 11, 2022 | 31.89 | 31.94 | 31.67 | 31.74 | 4,059,900 | -0.46(-1.42%) |
Jul 08, 2022 | 32.15 | 32.37 | 31.91 | 32.20 | 2,616,080 | -0.01(-0.03%) |
Jul 07, 2022 | 31.81 | 32.26 | 31.80 | 32.21 | 9,456,129 | +0.71(+2.24%) |
Jul 06, 2022 | 31.73 | 31.81 | 31.12 | 31.50 | 6,043,313 | -0.17(-0.54%) |
Jul 05, 2022 | 31.79 | 31.87 | 31.07 | 31.67 | 11,448,088 | -0.80(-2.47%) |