Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 34.98 | 36.10 | 34.84 | 35.71 | 6,124,044 | +1.41(+4.11%) |
Jul 28, 2023 | 33.90 | 34.33 | 33.34 | 34.30 | 4,229,387 | +0.84(+2.51%) |
Jul 27, 2023 | 34.60 | 34.67 | 33.45 | 33.46 | 6,081,467 | -0.92(-2.67%) |
Jul 26, 2023 | 34.56 | 34.98 | 34.09 | 34.38 | 7,379,168 | -0.76(-2.16%) |
Jul 25, 2023 | 34.23 | 35.86 | 33.81 | 35.14 | 9,047,162 | +1.84(+5.51%) |
Jul 24, 2023 | 32.46 | 33.85 | 32.34 | 33.31 | 6,116,704 | +0.37(+1.11%) |
Jul 21, 2023 | 32.36 | 33.05 | 32.33 | 32.94 | 5,641,581 | +0.69(+2.14%) |
Jul 20, 2023 | 34.86 | 35.29 | 32.24 | 32.25 | 12,119,271 | -2.13(-6.20%) |
Jul 19, 2023 | 34.71 | 34.87 | 34.08 | 34.38 | 6,201,850 | -0.20(-0.57%) |
Jul 18, 2023 | 34.84 | 35.25 | 34.16 | 34.58 | 4,723,845 | -0.52(-1.49%) |
Jul 17, 2023 | 33.90 | 35.58 | 33.80 | 35.10 | 6,491,363 | +1.04(+3.04%) |
Jul 14, 2023 | 35.03 | 35.05 | 33.60 | 34.07 | 8,196,083 | -2.14(-5.91%) |
Jul 13, 2023 | 35.23 | 36.68 | 35.08 | 36.21 | 5,912,197 | +1.62(+4.68%) |
Jul 12, 2023 | 35.34 | 35.48 | 34.54 | 34.59 | 4,345,624 | +0.36(+1.04%) |
Jul 11, 2023 | 33.16 | 34.41 | 32.89 | 34.23 | 5,286,002 | +0.54(+1.61%) |
Jul 10, 2023 | 33.26 | 34.11 | 33.16 | 33.69 | 3,943,338 | +0.05(+0.15%) |
Jul 07, 2023 | 32.37 | 34.14 | 32.25 | 33.64 | 6,384,366 | +1.53(+4.76%) |
Jul 06, 2023 | 32.59 | 32.79 | 31.41 | 32.11 | 6,148,585 | -1.12(-3.38%) |
Jul 05, 2023 | 33.46 | 33.99 | 33.08 | 33.24 | 4,550,563 | -0.58(-1.72%) |
Jul 03, 2023 | 34.05 | 34.47 | 33.69 | 33.82 | 2,493,786 | +0.34(+1.00%) |
Jun 30, 2023 | 33.54 | 33.65 | 32.88 | 33.48 | 5,093,265 | +0.17(+0.50%) |
Jun 29, 2023 | 33.06 | 33.51 | 32.64 | 33.32 | 5,490,912 | +0.10(+0.30%) |
Jun 28, 2023 | 33.55 | 33.58 | 32.95 | 33.22 | 3,703,057 | -0.76(-2.24%) |
Jun 27, 2023 | 33.05 | 34.07 | 32.59 | 33.98 | 4,185,403 | +1.42(+4.37%) |
Jun 26, 2023 | 32.35 | 33.09 | 32.35 | 32.56 | 3,352,895 | +0.15(+0.46%) |
Jun 23, 2023 | 32.30 | 32.86 | 32.12 | 32.41 | 5,570,881 | -0.56(-1.71%) |
Jun 22, 2023 | 33.35 | 33.50 | 32.38 | 32.97 | 7,425,643 | -1.48(-4.30%) |
Jun 21, 2023 | 33.26 | 34.67 | 33.13 | 34.45 | 4,971,830 | +0.68(+2.02%) |
Jun 20, 2023 | 34.12 | 34.42 | 33.43 | 33.77 | 5,446,354 | -1.38(-3.93%) |
Jun 16, 2023 | 35.50 | 35.57 | 34.33 | 35.15 | 5,890,380 | -0.35(-0.97%) |
Jun 15, 2023 | 35.20 | 35.68 | 34.88 | 35.50 | 4,268,694 | -0.74(-2.04%) |
May 08, 2023 | 37.36 | 37.59 | 36.11 | 36.24 | 3,810,710 | +0.66(+1.85%) |
May 05, 2023 | 34.68 | 35.77 | 34.32 | 35.58 | 3,932,672 | +1.74(+5.15%) |
May 04, 2023 | 34.11 | 34.53 | 33.41 | 33.84 | 3,673,092 | -0.63(-1.83%) |
May 03, 2023 | 35.05 | 35.68 | 34.31 | 34.46 | 3,619,152 | -0.65(-1.85%) |
May 02, 2023 | 35.88 | 36.14 | 34.58 | 35.11 | 3,989,566 | -1.56(-4.27%) |
May 01, 2023 | 37.06 | 37.10 | 36.19 | 36.68 | 2,774,074 | +0.13(+0.35%) |
Apr 28, 2023 | 35.51 | 36.65 | 35.21 | 36.55 | 3,896,926 | +0.86(+2.40%) |
Apr 27, 2023 | 35.00 | 35.90 | 34.84 | 35.70 | 3,912,188 | +0.81(+2.31%) |
Apr 26, 2023 | 35.51 | 35.63 | 34.46 | 34.89 | 4,904,424 | -0.30(-0.84%) |
Apr 25, 2023 | 36.31 | 36.31 | 35.15 | 35.18 | 6,465,150 | -2.25(-6.02%) |
Apr 24, 2023 | 37.38 | 37.93 | 36.96 | 37.44 | 5,110,676 | -0.12(-0.31%) |
Apr 21, 2023 | 39.20 | 39.20 | 36.82 | 37.55 | 9,327,963 | -2.04(-5.15%) |
Apr 20, 2023 | 39.37 | 41.56 | 38.99 | 39.59 | 9,579,729 | -0.97(-2.40%) |
Apr 19, 2023 | 40.31 | 41.29 | 39.86 | 40.57 | 6,039,459 | -0.92(-2.21%) |
Apr 18, 2023 | 40.71 | 41.52 | 40.35 | 41.48 | 3,812,033 | +1.33(+3.31%) |
Apr 17, 2023 | 39.67 | 40.17 | 39.45 | 40.15 | 2,883,971 | +0.39(+0.99%) |
Apr 14, 2023 | 40.69 | 40.77 | 39.35 | 39.76 | 3,431,115 | -0.53(-1.32%) |
Apr 13, 2023 | 39.74 | 40.69 | 39.48 | 40.29 | 4,150,514 | +1.28(+3.28%) |
Apr 12, 2023 | 40.53 | 40.60 | 38.75 | 39.01 | 5,339,933 | -0.97(-2.44%) |
Apr 11, 2023 | 39.88 | 40.53 | 39.51 | 39.99 | 4,350,311 | +0.84(+2.14%) |
Apr 10, 2023 | 38.54 | 39.51 | 38.38 | 39.15 | 2,490,421 | +0.61(+1.58%) |
Apr 06, 2023 | 38.50 | 38.67 | 37.48 | 38.54 | 5,399,151 | -0.27(-0.68%) |
Apr 05, 2023 | 39.19 | 39.46 | 38.11 | 38.80 | 4,317,697 | -0.90(-2.26%) |
Apr 04, 2023 | 40.78 | 40.78 | 38.69 | 39.70 | 4,659,131 | -1.41(-3.42%) |
Apr 03, 2023 | 41.89 | 42.27 | 40.48 | 41.11 | 3,324,644 | -0.78(-1.86%) |
Mar 31, 2023 | 41.30 | 42.07 | 40.94 | 41.89 | 3,128,912 | +0.79(+1.92%) |
Mar 30, 2023 | 40.94 | 42.21 | 40.72 | 41.10 | 4,877,317 | +0.81(+2.00%) |
Mar 29, 2023 | 40.65 | 40.74 | 40.06 | 40.29 | 4,221,872 | +0.40(+1.01%) |
Mar 28, 2023 | 39.61 | 40.38 | 39.42 | 39.89 | 3,463,630 | +0.40(+1.02%) |
Mar 27, 2023 | 39.87 | 40.12 | 38.95 | 39.48 | 3,959,977 | +0.04(+0.10%) |
Mar 24, 2023 | 38.66 | 39.55 | 38.20 | 39.44 | 4,079,167 | -0.15(-0.37%) |
Mar 23, 2023 | 39.94 | 40.97 | 39.10 | 39.59 | 4,224,374 | +0.17(+0.42%) |
Mar 22, 2023 | 41.28 | 41.57 | 39.33 | 39.42 | 6,770,125 | -1.82(-4.41%) |
Mar 21, 2023 | 40.47 | 41.80 | 40.47 | 41.25 | 4,402,274 | +1.60(+4.05%) |
Mar 20, 2023 | 39.26 | 40.13 | 39.06 | 39.64 | 8,697,396 | +1.11(+2.89%) |
Mar 17, 2023 | 39.97 | 40.10 | 38.28 | 38.53 | 10,457,766 | -1.57(-3.93%) |
Mar 16, 2023 | 38.55 | 40.45 | 37.90 | 40.10 | 6,626,700 | +0.96(+2.46%) |
Mar 15, 2023 | 41.66 | 41.80 | 38.23 | 39.14 | 9,619,902 | -4.74(-10.81%) |
Mar 14, 2023 | 45.10 | 45.50 | 43.22 | 43.88 | 4,260,608 | -0.12(-0.27%) |
Mar 13, 2023 | 42.82 | 45.32 | 41.58 | 44.00 | 6,038,711 | -0.20(-0.45%) |
Mar 10, 2023 | 47.36 | 47.36 | 43.76 | 44.20 | 6,295,451 | -2.94(-6.24%) |
Mar 09, 2023 | 49.90 | 50.33 | 46.58 | 47.14 | 5,677,949 | -3.07(-6.12%) |
Mar 08, 2023 | 49.61 | 50.43 | 48.96 | 50.21 | 3,521,296 | +0.84(+1.69%) |
Mar 07, 2023 | 51.94 | 52.20 | 49.13 | 49.37 | 6,398,614 | -3.46(-6.56%) |
Mar 06, 2023 | 53.15 | 54.03 | 52.53 | 52.84 | 5,255,069 | -1.70(-3.12%) |
Mar 03, 2023 | 53.37 | 54.76 | 52.75 | 54.54 | 6,273,277 | +1.80(+3.41%) |
Mar 02, 2023 | 49.31 | 52.76 | 49.17 | 52.74 | 6,584,555 | +2.00(+3.95%) |
Mar 01, 2023 | 50.39 | 52.03 | 49.64 | 50.74 | 7,728,599 | +2.66(+5.54%) |
Feb 28, 2023 | 47.40 | 49.16 | 46.96 | 48.08 | 3,937,553 | +0.88(+1.87%) |
Feb 27, 2023 | 46.02 | 47.58 | 45.55 | 47.19 | 5,017,891 | +1.56(+3.42%) |
Feb 24, 2023 | 46.10 | 46.10 | 44.47 | 45.63 | 4,669,980 | -1.48(-3.15%) |
Feb 23, 2023 | 47.65 | 48.17 | 45.73 | 47.11 | 4,732,693 | -1.00(-2.08%) |
Feb 22, 2023 | 48.85 | 50.06 | 47.66 | 48.12 | 7,857,314 | +0.89(+1.89%) |
Feb 21, 2023 | 47.28 | 48.91 | 46.97 | 47.22 | 5,475,445 | +1.16(+2.52%) |
Feb 17, 2023 | 47.32 | 47.34 | 45.50 | 46.06 | 5,650,198 | -1.85(-3.85%) |
Feb 16, 2023 | 47.44 | 49.55 | 47.20 | 47.91 | 5,531,296 | +0.35(+0.74%) |
Feb 15, 2023 | 46.67 | 47.73 | 46.45 | 47.56 | 3,688,877 | -0.51(-1.06%) |
Feb 14, 2023 | 46.66 | 48.21 | 46.11 | 48.07 | 4,371,905 | +0.96(+2.04%) |
Feb 13, 2023 | 47.54 | 47.84 | 46.29 | 47.10 | 3,391,288 | -0.73(-1.52%) |
Feb 10, 2023 | 48.41 | 48.62 | 47.34 | 47.83 | 4,695,335 | -1.30(-2.64%) |
Feb 09, 2023 | 50.56 | 50.76 | 48.84 | 49.13 | 4,270,817 | -0.60(-1.21%) |
Feb 08, 2023 | 51.26 | 51.75 | 49.72 | 49.73 | 4,731,811 | -2.57(-4.92%) |
Feb 07, 2023 | 51.24 | 52.46 | 49.97 | 52.30 | 4,434,280 | +1.20(+2.35%) |
Feb 06, 2023 | 54.17 | 54.42 | 49.96 | 51.10 | 5,501,156 | -0.71(-1.37%) |
Feb 03, 2023 | 52.46 | 53.42 | 51.65 | 51.81 | 3,609,810 | -0.90(-1.71%) |
Feb 02, 2023 | 53.32 | 53.51 | 51.00 | 52.71 | 4,748,786 | -0.90(-1.69%) |
Feb 01, 2023 | 51.18 | 53.77 | 50.71 | 53.62 | 5,572,892 | +2.30(+4.48%) |
Jan 31, 2023 | 49.02 | 51.38 | 48.66 | 51.32 | 4,720,942 | +1.87(+3.77%) |
Jan 30, 2023 | 50.99 | 51.21 | 49.39 | 49.45 | 4,447,587 | -2.37(-4.57%) |
Jan 27, 2023 | 50.48 | 52.52 | 50.08 | 51.82 | 4,858,163 | +0.63(+1.23%) |
Jan 26, 2023 | 51.51 | 51.82 | 49.52 | 51.19 | 4,034,021 | -0.08(-0.15%) |
Jan 25, 2023 | 50.96 | 51.78 | 50.17 | 51.27 | 4,658,913 | -0.67(-1.29%) |
Jan 24, 2023 | 50.32 | 53.11 | 50.30 | 51.94 | 5,659,943 | +1.10(+2.16%) |
Jan 23, 2023 | 50.37 | 51.08 | 49.53 | 50.84 | 4,386,447 | +0.74(+1.47%) |
Jan 20, 2023 | 48.26 | 50.82 | 47.82 | 50.10 | 6,207,435 | +1.45(+2.99%) |
Jan 19, 2023 | 50.24 | 52.21 | 48.65 | 48.65 | 12,357,045 | -3.86(-7.35%) |
Jan 18, 2023 | 55.50 | 56.59 | 52.19 | 52.51 | 9,190,572 | -1.39(-2.57%) |
Jan 17, 2023 | 53.65 | 54.51 | 53.11 | 53.89 | 5,380,290 | +0.25(+0.46%) |
Jan 13, 2023 | 51.91 | 54.05 | 51.53 | 53.65 | 4,781,349 | +1.27(+2.42%) |
Jan 12, 2023 | 51.91 | 52.42 | 49.71 | 52.38 | 5,835,090 | +1.35(+2.64%) |
Jan 11, 2023 | 52.27 | 52.61 | 50.77 | 51.03 | 5,263,962 | -1.01(-1.94%) |
Jan 10, 2023 | 49.71 | 52.19 | 49.03 | 52.05 | 5,833,906 | +2.66(+5.39%) |
Jan 09, 2023 | 46.75 | 49.76 | 46.65 | 49.38 | 6,282,578 | +3.84(+8.43%) |
Jan 06, 2023 | 45.70 | 46.90 | 44.87 | 45.54 | 4,728,571 | +0.85(+1.91%) |
Jan 05, 2023 | 44.50 | 45.18 | 43.36 | 44.69 | 3,904,114 | +0.35(+0.80%) |
Jan 04, 2023 | 43.98 | 45.09 | 43.59 | 44.33 | 3,585,998 | +0.54(+1.23%) |
Jan 03, 2023 | 44.96 | 45.85 | 43.66 | 43.79 | 2,931,641 | -0.87(-1.96%) |
Dec 30, 2022 | 45.20 | 45.66 | 43.90 | 44.67 | 3,679,275 | -1.07(-2.34%) |
Dec 29, 2022 | 43.25 | 45.88 | 42.96 | 45.74 | 4,825,063 | +2.71(+6.30%) |
Dec 28, 2022 | 44.07 | 44.07 | 42.66 | 43.03 | 3,171,762 | -1.04(-2.36%) |
Dec 27, 2022 | 44.11 | 44.78 | 43.80 | 44.07 | 2,067,780 | +0.65(+1.49%) |
Dec 23, 2022 | 43.39 | 43.78 | 42.73 | 43.42 | 2,098,749 | +0.34(+0.80%) |
Dec 22, 2022 | 43.79 | 43.84 | 41.08 | 43.08 | 3,797,222 | -1.00(-2.27%) |
Dec 21, 2022 | 43.89 | 44.94 | 43.18 | 44.08 | 4,054,930 | +0.77(+1.77%) |
Dec 20, 2022 | 41.87 | 43.55 | 41.83 | 43.31 | 5,031,581 | +1.74(+4.18%) |
Dec 19, 2022 | 42.24 | 42.44 | 41.17 | 41.57 | 3,246,688 | -0.39(-0.94%) |
Dec 16, 2022 | 41.82 | 42.80 | 41.48 | 41.97 | 7,466,356 | -0.54(-1.27%) |
Dec 15, 2022 | 43.62 | 43.87 | 42.25 | 42.51 | 4,377,254 | -2.19(-4.90%) |
Dec 14, 2022 | 44.55 | 45.14 | 43.98 | 44.70 | 3,820,565 | -0.66(-1.45%) |
Dec 13, 2022 | 47.69 | 48.02 | 44.65 | 45.36 | 4,523,053 | +0.35(+0.79%) |
Dec 12, 2022 | 43.60 | 45.07 | 43.02 | 45.00 | 4,582,252 | +0.72(+1.62%) |
Dec 09, 2022 | 45.00 | 45.34 | 43.99 | 44.29 | 4,669,476 | -2.16(-4.65%) |
Dec 08, 2022 | 47.54 | 47.61 | 46.22 | 46.45 | 2,613,697 | +0.67(+1.46%) |
Dec 07, 2022 | 46.74 | 47.78 | 45.75 | 45.78 | 3,206,730 | -1.68(-3.54%) |
Dec 06, 2022 | 46.47 | 47.94 | 46.22 | 47.46 | 4,175,998 | +1.76(+3.85%) |
Dec 05, 2022 | 49.61 | 50.35 | 45.70 | 45.70 | 6,504,267 | -3.80(-7.68%) |
Dec 02, 2022 | 47.21 | 49.69 | 46.81 | 49.50 | 4,920,249 | +1.27(+2.63%) |
Dec 01, 2022 | 49.16 | 49.88 | 47.99 | 48.23 | 3,917,044 | -1.01(-2.05%) |
Nov 30, 2022 | 48.02 | 49.60 | 46.79 | 49.25 | 6,897,002 | +2.39(+5.09%) |
Nov 29, 2022 | 46.94 | 47.46 | 46.61 | 46.86 | 3,696,187 | +1.25(+2.74%) |
Nov 28, 2022 | 46.09 | 46.51 | 44.77 | 45.61 | 4,890,134 | -1.43(-3.05%) |
Nov 25, 2022 | 47.69 | 48.08 | 46.77 | 47.05 | 1,717,837 | -0.61(-1.28%) |
Nov 23, 2022 | 47.66 | 48.11 | 47.04 | 47.66 | 3,271,688 | -0.84(-1.72%) |
Nov 22, 2022 | 46.88 | 48.55 | 46.11 | 48.49 | 5,693,604 | +2.68(+5.85%) |
Nov 21, 2022 | 45.32 | 46.06 | 43.73 | 45.81 | 5,473,942 | -0.67(-1.44%) |
Nov 18, 2022 | 47.33 | 47.71 | 45.90 | 46.48 | 4,038,622 | -0.06(-0.13%) |
Nov 17, 2022 | 46.10 | 46.62 | 44.75 | 46.54 | 5,788,473 | -1.28(-2.67%) |
Nov 16, 2022 | 46.81 | 47.97 | 45.42 | 47.81 | 7,889,981 | -0.53(-1.10%) |
Nov 15, 2022 | 48.73 | 49.11 | 47.59 | 48.34 | 5,488,897 | +0.97(+2.05%) |
Nov 14, 2022 | 45.73 | 48.19 | 45.58 | 47.37 | 6,692,982 | +0.55(+1.17%) |
Nov 11, 2022 | 44.46 | 49.87 | 44.25 | 46.82 | 18,392,412 | +3.76(+8.74%) |
Nov 10, 2022 | 42.06 | 44.69 | 42.06 | 43.06 | 8,348,122 | +3.09(+7.74%) |
Nov 09, 2022 | 41.78 | 41.99 | 39.63 | 39.96 | 4,558,165 | -2.51(-5.90%) |
Nov 08, 2022 | 41.44 | 42.62 | 40.73 | 42.47 | 4,823,344 | +1.69(+4.14%) |
Nov 07, 2022 | 41.72 | 42.04 | 40.28 | 40.78 | 4,876,369 | -0.87(-2.10%) |
Nov 04, 2022 | 40.81 | 42.75 | 40.08 | 41.65 | 11,298,622 | +4.62(+12.47%) |
Nov 03, 2022 | 36.49 | 37.52 | 35.87 | 37.04 | 4,486,643 | -0.07(-0.19%) |
Nov 02, 2022 | 39.99 | 37.10 | 37.10 | 5,319,944 | -3.06(-7.61%) | |
Nov 01, 2022 | 40.05 | 41.39 | 39.55 | 40.16 | 6,469,881 | +1.82(+4.74%) |
Oct 31, 2022 | 38.18 | 39.32 | 38.14 | 38.34 | 5,482,686 | -0.35(-0.91%) |
Oct 28, 2022 | 39.96 | 39.96 | 37.69 | 38.70 | 6,701,198 | -1.88(-4.64%) |
Oct 27, 2022 | 41.72 | 41.95 | 40.36 | 40.58 | 5,274,665 | -1.22(-2.91%) |
Oct 26, 2022 | 41.24 | 42.21 | 40.45 | 41.79 | 6,208,799 | +1.14(+2.80%) |
Oct 25, 2022 | 37.98 | 41.54 | 37.67 | 40.66 | 8,695,845 | +2.27(+5.92%) |
Oct 24, 2022 | 39.24 | 39.34 | 37.82 | 38.38 | 7,982,912 | -1.85(-4.60%) |
Oct 21, 2022 | 38.07 | 41.08 | 37.78 | 40.23 | 14,045,979 | +2.11(+5.53%) |
Oct 20, 2022 | 35.10 | 40.83 | 34.69 | 38.13 | 37,073,472 | +1.26(+3.43%) |
Oct 19, 2022 | 38.24 | 38.52 | 36.40 | 36.86 | 8,507,998 | -2.05(-5.26%) |
Oct 18, 2022 | 39.56 | 39.76 | 37.80 | 38.91 | 5,177,609 | +0.32(+0.84%) |
Oct 17, 2022 | 38.66 | 39.48 | 37.63 | 38.59 | 5,650,384 | +1.01(+2.69%) |
Oct 14, 2022 | 40.12 | 40.12 | 37.13 | 37.58 | 5,721,694 | -2.48(-6.19%) |
Oct 13, 2022 | 37.86 | 40.15 | 37.52 | 40.06 | 8,389,935 | +1.00(+2.56%) |
Oct 12, 2022 | 37.02 | 40.28 | 35.84 | 39.06 | 18,339,092 | +1.97(+5.31%) |
Oct 11, 2022 | 37.10 | 38.28 | 36.54 | 37.09 | 5,017,445 | -0.97(-2.55%) |
Oct 10, 2022 | 38.71 | 39.38 | 37.69 | 38.06 | 5,703,610 | -0.17(-0.44%) |
Oct 07, 2022 | 38.25 | 38.56 | 37.12 | 38.23 | 6,399,346 | -0.82(-2.11%) |
Oct 06, 2022 | 38.58 | 39.54 | 37.87 | 39.05 | 7,059,381 | -0.23(-0.57%) |
Oct 05, 2022 | 38.15 | 39.61 | 37.54 | 39.27 | 7,957,859 | -0.15(-0.37%) |
Oct 04, 2022 | 38.37 | 39.58 | 37.61 | 39.42 | 9,897,730 | +2.78(+7.60%) |
Oct 03, 2022 | 33.66 | 37.18 | 33.32 | 36.64 | 9,929,971 | +3.66(+11.08%) |
Sep 30, 2022 | 34.11 | 35.02 | 32.88 | 32.98 | 9,209,877 | -1.73(-5.00%) |
Sep 29, 2022 | 36.40 | 36.79 | 33.58 | 34.72 | 13,434,610 | +0.20(+0.57%) |
Sep 28, 2022 | 33.98 | 34.82 | 33.02 | 34.52 | 10,107,632 | +0.52(+1.53%) |
Sep 27, 2022 | 34.34 | 35.12 | 33.71 | 34.00 | 8,516,352 | +0.23(+0.67%) |
Sep 26, 2022 | 34.38 | 35.30 | 33.65 | 33.78 | 7,428,039 | -1.02(-2.93%) |
Sep 23, 2022 | 35.18 | 35.59 | 34.40 | 34.80 | 8,331,427 | -1.97(-5.36%) |
Sep 22, 2022 | 39.14 | 39.58 | 36.73 | 36.77 | 10,069,789 | -1.85(-4.80%) |
Sep 21, 2022 | 42.63 | 42.99 | 38.58 | 38.62 | 11,956,623 | -4.04(-9.46%) |
Sep 20, 2022 | 42.70 | 42.92 | 41.84 | 42.65 | 5,125,578 | -1.08(-2.46%) |
Sep 19, 2022 | 40.42 | 44.21 | 40.27 | 43.73 | 6,699,977 | +2.13(+5.11%) |
Sep 16, 2022 | 42.23 | 42.88 | 40.77 | 41.61 | 11,755,207 | -0.67(-1.58%) |
Sep 15, 2022 | 43.67 | 44.62 | 42.15 | 42.27 | 8,740,340 | -1.64(-3.73%) |
Sep 14, 2022 | 48.11 | 48.48 | 43.14 | 43.91 | 13,646,138 | -5.37(-10.90%) |
Sep 13, 2022 | 49.33 | 51.39 | 48.83 | 49.28 | 4,420,536 | -2.01(-3.92%) |
Sep 12, 2022 | 52.33 | 52.71 | 50.52 | 51.29 | 5,391,423 | -0.27(-0.53%) |
Sep 09, 2022 | 49.39 | 52.00 | 49.26 | 51.56 | 7,418,792 | +3.68(+7.70%) |
Sep 08, 2022 | 47.02 | 47.96 | 46.20 | 47.88 | 5,372,444 | +1.18(+2.52%) |
Sep 07, 2022 | 46.07 | 47.10 | 45.19 | 46.70 | 5,350,327 | -0.24(-0.52%) |
Sep 06, 2022 | 48.66 | 49.50 | 46.50 | 46.95 | 6,936,343 | -1.31(-2.72%) |
Sep 02, 2022 | 48.29 | 49.34 | 47.95 | 48.26 | 4,044,506 | +1.15(+2.43%) |
Sep 01, 2022 | 46.73 | 47.44 | 45.17 | 47.11 | 6,093,269 | -1.37(-2.83%) |
Aug 31, 2022 | 49.32 | 49.59 | 47.91 | 48.48 | 5,764,662 | -1.28(-2.58%) |
Aug 30, 2022 | 53.79 | 53.79 | 49.02 | 49.77 | 7,916,221 | -4.62(-8.49%) |
Aug 29, 2022 | 54.06 | 55.74 | 53.57 | 54.38 | 5,628,996 | -0.33(-0.61%) |
Aug 26, 2022 | 56.51 | 57.06 | 54.09 | 54.72 | 5,619,896 | -1.06(-1.90%) |
Aug 25, 2022 | 54.08 | 55.85 | 53.31 | 55.78 | 5,070,323 | +2.44(+4.57%) |
Aug 24, 2022 | 51.06 | 53.36 | 50.73 | 53.34 | 5,037,761 | +1.31(+2.52%) |
Aug 23, 2022 | 50.03 | 52.79 | 49.65 | 52.02 | 5,377,111 | +2.76(+5.61%) |
Aug 22, 2022 | 48.99 | 49.93 | 48.07 | 49.26 | 4,429,102 | -0.73(-1.45%) |
Aug 19, 2022 | 51.47 | 51.72 | 49.67 | 49.98 | 4,558,845 | -2.77(-5.26%) |
Aug 18, 2022 | 51.51 | 53.11 | 51.31 | 52.76 | 4,103,842 | +1.82(+3.58%) |
Aug 17, 2022 | 50.98 | 51.39 | 50.26 | 50.93 | 4,102,885 | -1.12(-2.15%) |
Aug 16, 2022 | 51.74 | 52.81 | 51.53 | 52.05 | 5,025,088 | +1.39(+2.75%) |
Aug 15, 2022 | 49.57 | 51.13 | 48.93 | 50.66 | 4,311,720 | -1.04(-2.01%) |
Aug 12, 2022 | 51.35 | 52.36 | 50.73 | 51.70 | 4,350,184 | -0.50(-0.96%) |
Aug 11, 2022 | 53.18 | 54.51 | 52.05 | 52.20 | 5,024,948 | +0.31(+0.60%) |
Aug 10, 2022 | 50.29 | 52.37 | 49.77 | 51.88 | 5,793,621 | +2.52(+5.10%) |
Aug 09, 2022 | 48.46 | 49.72 | 48.27 | 49.37 | 4,820,403 | +1.70(+3.56%) |
Aug 08, 2022 | 48.65 | 49.39 | 47.50 | 47.67 | 4,312,232 | -0.75(-1.56%) |
Aug 05, 2022 | 46.44 | 50.22 | 46.40 | 48.43 | 5,189,442 | +1.63(+3.49%) |
Aug 04, 2022 | 47.47 | 48.54 | 46.16 | 46.79 | 4,596,089 | -0.63(-1.32%) |
Aug 03, 2022 | 47.59 | 47.77 | 46.47 | 47.42 | 4,477,025 | +0.15(+0.31%) |
Aug 02, 2022 | 46.78 | 48.47 | 46.22 | 47.27 | 4,790,801 | +0.06(+0.12%) |