Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 34.70 | 35.49 | 34.69 | 35.32 | 1,338,663 | +0.88(+2.56%) |
Jul 28, 2023 | 33.54 | 34.44 | 33.52 | 34.44 | 1,516,554 | +1.03(+3.09%) |
Jul 27, 2023 | 34.62 | 35.15 | 33.18 | 33.40 | 1,429,209 | -1.38(-3.96%) |
Jul 26, 2023 | 34.15 | 34.88 | 34.07 | 34.78 | 2,110,876 | +0.19(+0.54%) |
Jul 25, 2023 | 34.24 | 35.87 | 33.25 | 34.59 | 2,439,929 | -0.19(-0.54%) |
Jul 24, 2023 | 34.60 | 34.93 | 34.23 | 34.78 | 2,753,700 | +0.26(+0.75%) |
Jul 21, 2023 | 33.75 | 34.52 | 33.75 | 34.52 | 1,807,629 | +0.53(+1.55%) |
Jul 20, 2023 | 34.23 | 34.40 | 33.82 | 34.00 | 1,277,176 | +0.04(+0.12%) |
Jul 19, 2023 | 33.97 | 34.38 | 33.61 | 33.96 | 1,259,514 | -0.29(-0.84%) |
Jul 18, 2023 | 34.05 | 34.57 | 34.05 | 34.25 | 1,440,991 | +0.19(+0.55%) |
Jul 17, 2023 | 33.48 | 34.16 | 33.48 | 34.06 | 1,168,045 | +0.29(+0.85%) |
Jul 14, 2023 | 33.68 | 33.93 | 32.88 | 33.77 | 2,474,731 | +0.02(+0.06%) |
Jul 13, 2023 | 33.79 | 34.14 | 33.48 | 33.75 | 1,554,844 | -0.06(-0.18%) |
Jul 12, 2023 | 33.73 | 34.08 | 33.46 | 33.81 | 1,897,745 | +0.32(+0.95%) |
Jul 11, 2023 | 33.14 | 33.69 | 32.95 | 33.49 | 2,004,569 | +0.51(+1.53%) |
Jul 10, 2023 | 32.18 | 33.01 | 32.05 | 32.99 | 2,048,133 | +0.71(+2.21%) |
Jul 07, 2023 | 30.29 | 32.56 | 30.24 | 32.27 | 1,736,148 | +1.84(+6.03%) |
Jul 06, 2023 | 31.04 | 31.44 | 30.01 | 30.44 | 2,312,015 | -0.71(-2.28%) |
Jul 05, 2023 | 30.98 | 31.52 | 30.69 | 31.15 | 2,505,689 | +0.29(+0.93%) |
Jul 03, 2023 | 30.92 | 31.07 | 30.66 | 30.86 | 1,040,962 | +0.15(+0.48%) |
Jun 30, 2023 | 30.44 | 31.18 | 30.14 | 30.71 | 1,862,853 | +0.57(+1.90%) |
Jun 29, 2023 | 28.69 | 30.17 | 28.63 | 30.14 | 2,294,456 | +1.57(+5.51%) |
Jun 28, 2023 | 28.32 | 28.74 | 27.86 | 28.56 | 1,099,128 | +0.03(+0.10%) |
Jun 27, 2023 | 28.19 | 28.81 | 28.02 | 28.53 | 2,160,041 | +0.28(+0.98%) |
Jun 26, 2023 | 27.93 | 28.69 | 27.80 | 28.26 | 1,428,786 | +0.21(+0.74%) |
Jun 23, 2023 | 27.33 | 28.17 | 27.14 | 28.05 | 3,205,614 | +0.21(+0.75%) |
Jun 22, 2023 | 27.70 | 27.94 | 27.28 | 27.84 | 1,158,756 | -0.12(-0.42%) |
Jun 21, 2023 | 27.63 | 28.30 | 27.55 | 27.96 | 794,042 | +0.23(+0.82%) |
Jun 20, 2023 | 27.73 | 28.03 | 27.36 | 27.73 | 1,131,944 | -0.29(-1.02%) |
Jun 16, 2023 | 28.35 | 28.38 | 27.71 | 28.02 | 2,580,399 | +0.03(+0.11%) |
Jun 15, 2023 | 27.65 | 28.17 | 27.65 | 27.99 | 1,138,448 | +1.16(+4.31%) |
May 08, 2023 | 27.45 | 27.72 | 26.48 | 26.83 | 1,070,269 | -0.05(-0.18%) |
May 05, 2023 | 26.93 | 27.19 | 26.55 | 26.88 | 1,210,838 | +1.15(+4.46%) |
May 04, 2023 | 25.72 | 25.91 | 25.24 | 25.73 | 1,172,309 | +0.13(+0.50%) |
May 03, 2023 | 25.21 | 26.13 | 25.05 | 25.61 | 1,402,914 | +0.04(+0.15%) |
May 02, 2023 | 26.33 | 26.77 | 25.16 | 25.57 | 1,700,710 | -1.28(-4.76%) |
May 01, 2023 | 26.61 | 27.03 | 26.55 | 26.84 | 1,121,402 | +0.05(+0.18%) |
Apr 28, 2023 | 26.54 | 27.19 | 26.38 | 26.79 | 1,426,765 | +0.14(+0.52%) |
Apr 27, 2023 | 26.77 | 27.39 | 26.35 | 26.65 | 1,919,573 | -0.25(-0.92%) |
Apr 26, 2023 | 26.51 | 27.36 | 26.25 | 26.90 | 2,575,226 | +0.44(+1.64%) |
Apr 25, 2023 | 27.00 | 27.32 | 26.20 | 26.47 | 2,085,953 | -0.80(-2.94%) |
Apr 24, 2023 | 26.31 | 27.33 | 26.28 | 27.27 | 1,218,124 | +0.84(+3.18%) |
Apr 21, 2023 | 26.95 | 27.20 | 26.22 | 26.43 | 1,244,820 | -0.35(-1.29%) |
Apr 20, 2023 | 27.09 | 27.09 | 26.24 | 26.77 | 1,162,083 | -0.61(-2.24%) |
Apr 19, 2023 | 27.41 | 27.63 | 26.78 | 27.39 | 1,190,407 | -0.27(-0.98%) |
Apr 18, 2023 | 27.85 | 28.09 | 27.42 | 27.66 | 1,195,176 | -0.32(-1.15%) |
Apr 17, 2023 | 27.99 | 28.22 | 27.74 | 27.98 | 767,613 | +0.11(+0.39%) |
Apr 14, 2023 | 28.36 | 28.44 | 27.74 | 27.87 | 953,101 | -0.33(-1.16%) |
Apr 13, 2023 | 28.23 | 28.47 | 27.97 | 28.20 | 879,869 | +0.19(+0.67%) |
Apr 12, 2023 | 28.36 | 28.45 | 27.86 | 28.01 | 773,996 | -0.21(-0.74%) |
Apr 11, 2023 | 27.89 | 28.50 | 27.59 | 28.22 | 1,226,406 | +0.51(+1.86%) |
Apr 10, 2023 | 27.14 | 27.95 | 27.12 | 27.70 | 1,125,419 | +0.62(+2.30%) |
Apr 06, 2023 | 27.49 | 27.58 | 27.02 | 27.08 | 795,251 | -0.34(-1.23%) |
Apr 05, 2023 | 27.57 | 28.02 | 27.21 | 27.42 | 1,909,979 | -0.26(-0.95%) |
Apr 04, 2023 | 28.28 | 28.45 | 27.27 | 27.68 | 2,004,346 | -0.37(-1.30%) |
Apr 03, 2023 | 28.58 | 28.58 | 27.73 | 28.04 | 2,452,023 | +1.28(+4.79%) |
Mar 31, 2023 | 26.31 | 26.85 | 26.05 | 26.76 | 1,574,613 | +0.75(+2.88%) |
Mar 30, 2023 | 26.96 | 27.05 | 25.45 | 26.01 | 1,705,805 | -0.64(-2.41%) |
Mar 29, 2023 | 26.64 | 26.72 | 26.25 | 26.65 | 1,076,220 | +0.36(+1.39%) |
Mar 28, 2023 | 25.61 | 26.44 | 25.49 | 26.29 | 1,641,554 | +0.92(+3.62%) |
Mar 27, 2023 | 24.97 | 25.54 | 24.49 | 25.37 | 1,336,252 | +0.88(+3.58%) |
Mar 24, 2023 | 23.44 | 24.58 | 23.34 | 24.49 | 1,968,018 | +0.24(+0.98%) |
Mar 23, 2023 | 25.39 | 25.68 | 23.75 | 24.26 | 2,796,016 | -0.90(-3.57%) |
Mar 22, 2023 | 26.41 | 26.41 | 25.12 | 25.15 | 2,298,731 | -1.19(-4.53%) |
Mar 21, 2023 | 26.73 | 27.19 | 26.31 | 26.35 | 1,560,102 | +0.39(+1.52%) |
Mar 20, 2023 | 25.32 | 26.07 | 25.32 | 25.95 | 1,266,445 | +1.01(+4.03%) |
Mar 17, 2023 | 25.46 | 25.46 | 24.45 | 24.95 | 2,536,907 | -0.65(-2.54%) |
Mar 16, 2023 | 24.58 | 25.72 | 24.37 | 25.60 | 2,101,506 | +0.34(+1.33%) |
Mar 15, 2023 | 25.77 | 26.02 | 24.72 | 25.26 | 2,546,641 | -1.82(-6.74%) |
Mar 14, 2023 | 27.64 | 28.13 | 26.55 | 27.09 | 1,700,652 | -0.14(-0.51%) |
Mar 13, 2023 | 27.18 | 27.94 | 26.54 | 27.23 | 2,181,035 | -1.07(-3.77%) |
Mar 10, 2023 | 28.46 | 29.56 | 28.04 | 28.29 | 1,741,314 | -0.28(-0.97%) |
Mar 09, 2023 | 30.05 | 30.42 | 28.44 | 28.57 | 1,941,008 | -1.23(-4.14%) |
Mar 08, 2023 | 30.87 | 31.88 | 29.45 | 29.80 | 2,520,555 | -1.07(-3.45%) |
Mar 07, 2023 | 31.85 | 32.03 | 30.76 | 30.87 | 1,863,525 | -1.12(-3.52%) |
Mar 06, 2023 | 32.42 | 32.48 | 31.64 | 31.99 | 1,275,024 | -0.56(-1.73%) |
Mar 03, 2023 | 31.49 | 32.55 | 29.14 | 32.55 | 1,308,830 | +0.50(+1.57%) |
Mar 02, 2023 | 31.51 | 32.17 | 31.14 | 32.05 | 1,548,820 | +0.43(+1.37%) |
Mar 01, 2023 | 30.26 | 31.84 | 30.04 | 31.61 | 1,745,753 | +1.46(+4.84%) |
Feb 28, 2023 | 31.11 | 31.37 | 30.14 | 30.15 | 1,316,559 | -0.54(-1.77%) |
Feb 27, 2023 | 30.48 | 31.05 | 30.42 | 30.70 | 1,329,229 | +0.25(+0.81%) |
Feb 24, 2023 | 29.25 | 30.47 | 28.95 | 30.45 | 1,142,868 | +0.73(+2.46%) |
Feb 23, 2023 | 29.82 | 30.26 | 29.44 | 29.72 | 1,188,267 | +0.43(+1.48%) |
Feb 22, 2023 | 29.50 | 30.00 | 28.71 | 29.29 | 1,276,644 | -0.33(-1.10%) |
Feb 21, 2023 | 30.37 | 30.88 | 29.45 | 29.61 | 1,309,740 | -1.06(-3.44%) |
Feb 17, 2023 | 31.49 | 31.53 | 30.10 | 30.67 | 1,386,661 | -0.86(-2.72%) |
Feb 16, 2023 | 31.19 | 31.99 | 31.13 | 31.53 | 1,270,889 | +0.07(+0.22%) |
Feb 15, 2023 | 31.31 | 31.54 | 30.87 | 31.46 | 1,287,917 | -0.41(-1.30%) |
Feb 14, 2023 | 31.22 | 32.02 | 30.97 | 31.87 | 1,687,844 | +0.24(+0.75%) |
Feb 13, 2023 | 30.94 | 31.95 | 30.80 | 31.63 | 1,021,612 | +0.29(+0.91%) |
Feb 10, 2023 | 30.95 | 31.61 | 30.95 | 31.35 | 1,841,885 | +0.86(+2.81%) |
Feb 09, 2023 | 31.65 | 31.76 | 30.43 | 30.49 | 1,453,498 | -1.27(-4.01%) |
Feb 08, 2023 | 30.93 | 32.13 | 30.89 | 31.76 | 1,772,507 | +0.89(+2.88%) |
Feb 07, 2023 | 29.78 | 30.93 | 29.61 | 30.87 | 1,834,848 | +1.66(+5.67%) |
Feb 06, 2023 | 28.77 | 29.42 | 28.62 | 29.22 | 1,562,453 | +0.44(+1.54%) |
Feb 03, 2023 | 28.36 | 30.50 | 28.36 | 28.77 | 2,772,231 | +0.06(+0.21%) |
Feb 02, 2023 | 29.47 | 29.92 | 27.23 | 28.71 | 7,712,204 | -3.34(-10.43%) |
Feb 01, 2023 | 32.28 | 32.56 | 31.02 | 32.06 | 1,744,362 | -0.51(-1.57%) |
Jan 31, 2023 | 32.00 | 32.82 | 31.62 | 32.57 | 2,201,825 | +0.52(+1.63%) |
Jan 30, 2023 | 31.93 | 32.69 | 31.58 | 32.05 | 1,501,265 | -0.42(-1.31%) |
Jan 27, 2023 | 32.15 | 33.19 | 32.08 | 32.47 | 2,436,679 | +0.48(+1.51%) |
Jan 26, 2023 | 31.99 | 32.13 | 30.91 | 31.99 | 1,802,619 | +0.42(+1.34%) |
Jan 25, 2023 | 30.51 | 32.15 | 30.21 | 31.57 | 1,773,271 | +1.02(+3.33%) |
Jan 24, 2023 | 30.87 | 30.91 | 30.13 | 30.55 | 928,386 | -0.45(-1.46%) |
Jan 23, 2023 | 31.39 | 31.49 | 30.84 | 31.00 | 1,090,293 | -0.32(-1.01%) |
Jan 20, 2023 | 31.03 | 31.48 | 30.31 | 31.32 | 1,202,218 | +0.59(+1.93%) |
Jan 19, 2023 | 30.25 | 30.99 | 30.09 | 30.73 | 1,495,899 | +0.16(+0.52%) |
Jan 18, 2023 | 32.08 | 32.31 | 30.43 | 30.57 | 2,267,725 | -1.15(-3.64%) |
Jan 17, 2023 | 31.65 | 32.13 | 31.57 | 31.72 | 1,142,446 | +0.18(+0.56%) |
Jan 13, 2023 | 31.39 | 31.69 | 31.05 | 31.55 | 914,170 | +0.13(+0.41%) |
Jan 12, 2023 | 30.80 | 32.02 | 30.51 | 31.42 | 1,293,214 | +0.95(+3.11%) |
Jan 11, 2023 | 30.70 | 30.83 | 30.09 | 30.47 | 853,247 | +0.02(+0.06%) |
Jan 10, 2023 | 29.85 | 30.53 | 29.65 | 30.45 | 1,069,641 | +0.61(+2.05%) |
Jan 09, 2023 | 29.94 | 30.27 | 28.98 | 29.84 | 1,409,027 | +0.41(+1.41%) |
Jan 06, 2023 | 29.06 | 29.54 | 28.74 | 29.42 | 1,634,214 | +1.00(+3.50%) |
Jan 05, 2023 | 27.88 | 28.64 | 27.71 | 28.43 | 789,882 | +0.52(+1.86%) |
Jan 04, 2023 | 27.07 | 28.19 | 26.96 | 27.91 | 1,493,126 | +0.43(+1.58%) |
Jan 03, 2023 | 28.22 | 28.73 | 26.73 | 27.48 | 1,395,449 | -1.04(-3.66%) |
Dec 30, 2022 | 28.08 | 28.77 | 27.95 | 28.52 | 1,159,639 | +0.16(+0.55%) |
Dec 29, 2022 | 27.43 | 28.42 | 27.43 | 28.36 | 753,748 | +0.78(+2.82%) |
Dec 28, 2022 | 28.38 | 28.38 | 27.26 | 27.59 | 1,090,180 | -0.54(-1.92%) |
Dec 27, 2022 | 28.23 | 28.53 | 27.93 | 28.13 | 1,059,114 | +0.00(+0.00%) |
Dec 23, 2022 | 27.85 | 28.23 | 27.51 | 28.13 | 811,475 | +0.83(+3.03%) |
Dec 22, 2022 | 28.23 | 28.40 | 26.74 | 27.30 | 964,605 | -0.94(-3.34%) |
Dec 21, 2022 | 28.13 | 28.47 | 27.70 | 28.25 | 1,293,122 | +0.86(+3.12%) |
Dec 20, 2022 | 27.05 | 27.59 | 26.79 | 27.39 | 1,402,526 | +0.46(+1.72%) |
Dec 19, 2022 | 27.66 | 28.14 | 26.59 | 26.93 | 1,151,621 | -0.38(-1.40%) |
Dec 16, 2022 | 26.53 | 27.55 | 26.30 | 27.31 | 4,945,942 | -0.16(-0.57%) |
Dec 15, 2022 | 27.46 | 27.60 | 26.93 | 27.47 | 1,038,703 | -0.24(-0.85%) |
Dec 14, 2022 | 28.75 | 28.78 | 27.48 | 27.70 | 1,541,922 | -0.72(-2.53%) |
Dec 13, 2022 | 28.26 | 28.73 | 27.94 | 28.42 | 1,571,250 | +0.98(+3.59%) |
Dec 12, 2022 | 26.68 | 27.54 | 26.46 | 27.44 | 1,766,522 | +0.80(+2.99%) |
Dec 09, 2022 | 27.42 | 27.64 | 26.51 | 26.64 | 1,336,972 | -0.78(-2.83%) |
Dec 08, 2022 | 28.17 | 28.17 | 27.17 | 27.42 | 1,363,031 | -0.34(-1.24%) |
Dec 07, 2022 | 29.02 | 29.20 | 27.56 | 27.76 | 1,479,019 | -1.13(-3.92%) |
Dec 06, 2022 | 28.53 | 29.44 | 28.37 | 28.89 | 1,475,912 | -0.02(-0.07%) |
Dec 05, 2022 | 30.74 | 30.91 | 28.83 | 28.91 | 1,599,176 | -1.52(-4.98%) |
Dec 02, 2022 | 29.85 | 30.89 | 29.61 | 30.43 | 1,413,338 | +0.13(+0.42%) |
Dec 01, 2022 | 30.94 | 31.31 | 30.27 | 30.30 | 1,504,915 | -0.04(-0.13%) |
Nov 30, 2022 | 30.31 | 30.78 | 29.89 | 30.34 | 1,626,040 | +0.28(+0.92%) |
Nov 29, 2022 | 29.93 | 30.48 | 29.82 | 30.07 | 1,310,449 | +0.62(+2.10%) |
Nov 28, 2022 | 29.24 | 30.09 | 29.21 | 29.45 | 1,348,839 | -0.66(-2.19%) |
Nov 25, 2022 | 30.10 | 30.62 | 30.08 | 30.10 | 574,116 | -0.27(-0.87%) |
Nov 23, 2022 | 30.53 | 30.81 | 29.84 | 30.37 | 925,142 | -0.95(-3.05%) |
Nov 22, 2022 | 31.12 | 31.54 | 30.91 | 31.32 | 1,224,008 | +0.93(+3.08%) |
Nov 21, 2022 | 29.96 | 30.55 | 29.07 | 30.39 | 1,981,122 | -0.51(-1.66%) |
Nov 18, 2022 | 30.81 | 31.06 | 30.02 | 30.90 | 1,463,181 | -0.37(-1.20%) |
Nov 17, 2022 | 30.66 | 31.31 | 30.40 | 31.28 | 1,219,610 | -0.08(-0.25%) |
Nov 16, 2022 | 31.62 | 31.76 | 30.82 | 31.35 | 1,651,121 | -0.67(-2.09%) |
Nov 15, 2022 | 31.67 | 32.59 | 31.41 | 32.02 | 1,768,129 | +0.49(+1.56%) |
Nov 14, 2022 | 31.71 | 32.24 | 31.38 | 31.53 | 1,756,033 | -0.66(-2.05%) |
Nov 11, 2022 | 31.89 | 32.28 | 31.36 | 32.19 | 2,344,351 | +1.05(+3.38%) |
Nov 10, 2022 | 31.23 | 31.38 | 30.49 | 31.14 | 2,277,450 | +0.71(+2.33%) |
Nov 09, 2022 | 30.67 | 30.91 | 29.94 | 30.43 | 2,187,069 | -0.87(-2.77%) |
Nov 08, 2022 | 31.06 | 31.58 | 30.80 | 31.30 | 2,440,755 | +0.26(+0.82%) |
Nov 07, 2022 | 29.85 | 31.06 | 29.85 | 31.04 | 2,709,466 | +1.39(+4.68%) |
Nov 04, 2022 | 29.58 | 30.38 | 29.17 | 29.65 | 2,391,112 | +0.75(+2.59%) |
Nov 03, 2022 | 27.84 | 29.12 | 27.81 | 28.90 | 2,277,771 | +0.84(+2.98%) |
Nov 02, 2022 | 28.80 | 29.17 | 27.65 | 28.07 | 2,433,125 | -1.08(-3.71%) |
Nov 01, 2022 | 29.04 | 29.78 | 28.35 | 29.15 | 3,868,448 | +0.99(+3.53%) |
Oct 31, 2022 | 27.55 | 28.52 | 27.54 | 28.16 | 2,549,562 | +0.23(+0.81%) |
Oct 28, 2022 | 28.05 | 28.13 | 27.02 | 27.93 | 2,648,765 | +0.14(+0.50%) |
Oct 27, 2022 | 29.37 | 29.50 | 27.54 | 27.79 | 5,060,908 | -0.89(-3.09%) |
Oct 26, 2022 | 26.56 | 28.86 | 26.45 | 28.68 | 7,831,559 | +4.41(+18.16%) |
Oct 25, 2022 | 23.49 | 24.64 | 23.40 | 24.27 | 2,436,685 | +0.47(+1.98%) |
Oct 24, 2022 | 23.23 | 24.10 | 22.85 | 23.80 | 2,768,016 | +0.91(+4.00%) |
Oct 21, 2022 | 22.46 | 23.14 | 22.25 | 22.88 | 2,509,399 | +0.47(+2.11%) |
Oct 20, 2022 | 23.05 | 23.05 | 22.37 | 22.41 | 2,029,773 | -0.30(-1.34%) |
Oct 19, 2022 | 22.04 | 22.81 | 21.81 | 22.72 | 2,522,601 | +0.88(+4.01%) |
Oct 18, 2022 | 21.52 | 22.27 | 21.21 | 21.84 | 2,307,265 | +0.54(+2.54%) |
Oct 17, 2022 | 21.12 | 21.65 | 21.05 | 21.30 | 1,685,666 | +0.61(+2.95%) |
Oct 14, 2022 | 21.20 | 21.37 | 20.54 | 20.69 | 1,783,882 | -0.76(-3.53%) |
Oct 13, 2022 | 19.87 | 21.57 | 19.87 | 21.45 | 2,459,851 | +1.34(+6.65%) |
Oct 12, 2022 | 20.10 | 20.32 | 19.63 | 20.11 | 1,602,866 | -0.26(-1.26%) |
Oct 11, 2022 | 20.27 | 20.93 | 20.03 | 20.36 | 1,708,492 | -0.37(-1.80%) |
Oct 10, 2022 | 20.97 | 21.27 | 20.53 | 20.74 | 1,333,338 | -0.26(-1.22%) |
Oct 07, 2022 | 21.55 | 21.87 | 20.92 | 20.99 | 1,775,950 | -0.41(-1.93%) |
Oct 06, 2022 | 20.93 | 21.92 | 20.93 | 21.41 | 2,272,587 | -0.08(-0.39%) |
Oct 05, 2022 | 20.72 | 21.65 | 20.36 | 21.49 | 2,365,319 | +0.66(+3.15%) |
Oct 04, 2022 | 20.89 | 21.15 | 20.56 | 20.83 | 2,245,747 | +0.35(+1.72%) |
Oct 03, 2022 | 20.16 | 20.71 | 19.89 | 20.48 | 1,505,366 | +1.29(+6.75%) |
Sep 30, 2022 | 18.68 | 19.71 | 18.55 | 19.19 | 2,076,330 | +0.27(+1.45%) |
Sep 29, 2022 | 18.52 | 18.94 | 18.25 | 18.91 | 2,098,153 | +0.30(+1.63%) |
Sep 28, 2022 | 18.04 | 18.73 | 17.81 | 18.61 | 2,146,419 | +0.91(+5.15%) |
Sep 27, 2022 | 18.06 | 18.32 | 17.48 | 17.70 | 1,867,029 | -0.03(-0.17%) |
Sep 26, 2022 | 18.44 | 18.70 | 17.71 | 17.73 | 1,578,427 | -0.89(-4.79%) |
Sep 23, 2022 | 19.23 | 19.26 | 18.08 | 18.62 | 2,094,101 | -1.51(-7.50%) |
Sep 22, 2022 | 20.34 | 20.66 | 19.79 | 20.13 | 1,313,873 | +0.06(+0.29%) |
Sep 21, 2022 | 20.90 | 21.43 | 20.05 | 20.07 | 1,377,076 | -0.49(-2.38%) |
Sep 20, 2022 | 20.71 | 20.80 | 20.05 | 20.56 | 1,254,141 | -0.45(-2.15%) |
Sep 19, 2022 | 20.17 | 21.40 | 20.12 | 21.01 | 1,800,487 | +0.07(+0.33%) |
Sep 16, 2022 | 21.42 | 21.42 | 20.30 | 20.94 | 4,755,467 | -0.49(-2.29%) |
Sep 15, 2022 | 21.09 | 21.59 | 20.68 | 21.43 | 2,574,641 | -0.16(-0.73%) |
Sep 14, 2022 | 21.55 | 22.12 | 21.25 | 21.59 | 2,394,071 | +0.13(+0.59%) |
Sep 13, 2022 | 21.79 | 22.25 | 21.24 | 21.46 | 1,754,086 | -0.95(-4.24%) |
Sep 12, 2022 | 22.61 | 22.67 | 22.03 | 22.41 | 1,843,739 | +0.30(+1.38%) |
Sep 09, 2022 | 21.61 | 22.38 | 21.61 | 22.11 | 2,082,451 | +0.83(+3.92%) |
Sep 08, 2022 | 21.09 | 22.29 | 20.66 | 21.28 | 1,673,931 | +0.19(+0.88%) |
Sep 07, 2022 | 20.64 | 21.09 | 20.10 | 21.09 | 1,703,583 | +0.10(+0.47%) |
Sep 06, 2022 | 21.31 | 21.66 | 20.70 | 20.99 | 1,529,285 | -0.23(-1.06%) |
Sep 02, 2022 | 21.76 | 21.76 | 21.13 | 21.22 | 1,476,485 | +0.37(+1.79%) |
Sep 01, 2022 | 21.17 | 21.21 | 20.53 | 20.84 | 1,678,611 | -0.54(-2.52%) |
Aug 31, 2022 | 21.44 | 21.93 | 20.91 | 21.38 | 1,191,855 | -0.17(-0.77%) |
Aug 30, 2022 | 21.81 | 21.85 | 21.31 | 21.55 | 1,411,134 | -0.75(-3.38%) |
Aug 29, 2022 | 21.94 | 22.55 | 21.92 | 22.31 | 1,245,721 | +0.22(+0.98%) |
Aug 26, 2022 | 22.62 | 22.89 | 21.88 | 22.09 | 1,429,741 | -0.68(-2.97%) |
Aug 25, 2022 | 22.97 | 23.40 | 22.67 | 22.77 | 1,589,239 | +0.07(+0.30%) |
Aug 24, 2022 | 22.09 | 22.86 | 22.09 | 22.70 | 1,561,385 | +0.52(+2.34%) |
Aug 23, 2022 | 21.95 | 22.93 | 21.95 | 22.18 | 1,624,679 | +0.66(+3.05%) |
Aug 22, 2022 | 21.45 | 21.82 | 20.89 | 21.52 | 1,825,439 | -0.25(-1.13%) |
Aug 19, 2022 | 21.70 | 21.90 | 21.31 | 21.77 | 1,366,928 | -0.23(-1.03%) |
Aug 18, 2022 | 21.36 | 22.13 | 21.33 | 21.99 | 1,585,215 | +0.95(+4.52%) |
Aug 17, 2022 | 21.01 | 21.30 | 20.60 | 21.04 | 869,918 | +0.07(+0.33%) |
Aug 16, 2022 | 21.48 | 21.67 | 20.75 | 20.97 | 1,250,135 | -0.28(-1.34%) |
Aug 15, 2022 | 20.81 | 21.43 | 20.34 | 21.26 | 1,166,712 | -0.59(-2.69%) |
Aug 12, 2022 | 21.42 | 21.84 | 21.19 | 21.84 | 951,841 | +0.38(+1.78%) |
Aug 11, 2022 | 21.36 | 21.75 | 21.27 | 21.46 | 1,144,682 | +0.63(+3.01%) |
Aug 10, 2022 | 20.81 | 20.97 | 20.24 | 20.83 | 1,076,195 | +0.25(+1.24%) |
Aug 09, 2022 | 20.83 | 21.20 | 20.45 | 20.58 | 1,091,455 | +0.07(+0.33%) |
Aug 08, 2022 | 20.31 | 20.88 | 20.23 | 20.51 | 1,672,868 | +0.20(+0.97%) |
Aug 05, 2022 | 19.76 | 21.02 | 19.75 | 20.31 | 1,284,028 | +0.23(+1.12%) |
Aug 04, 2022 | 20.42 | 20.42 | 19.80 | 20.09 | 1,845,902 | -0.31(-1.54%) |
Aug 03, 2022 | 20.72 | 20.76 | 19.94 | 20.40 | 2,141,823 | -0.05(-0.24%) |
Aug 02, 2022 | 20.19 | 21.08 | 20.15 | 20.45 | 1,780,721 | +0.26(+1.31%) |