Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 58.34 | 60.26 | 58.34 | 59.12 | 480,551 | +1.17(+2.01%) |
Jul 28, 2023 | 58.17 | 58.88 | 56.68 | 57.95 | 418,880 | -0.20(-0.34%) |
Jul 27, 2023 | 57.85 | 60.20 | 56.27 | 58.15 | 723,057 | +1.68(+2.97%) |
Jul 26, 2023 | 55.63 | 56.89 | 55.23 | 56.47 | 388,088 | +0.32(+0.56%) |
Jul 25, 2023 | 55.88 | 56.71 | 55.33 | 56.16 | 369,179 | +0.28(+0.49%) |
Jul 24, 2023 | 55.52 | 56.82 | 55.05 | 55.88 | 170,143 | +0.29(+0.52%) |
Jul 21, 2023 | 56.99 | 56.99 | 55.27 | 55.59 | 232,527 | -1.11(-1.95%) |
Jul 20, 2023 | 56.65 | 57.08 | 55.86 | 56.70 | 190,812 | +0.45(+0.81%) |
Jul 19, 2023 | 56.82 | 57.08 | 55.93 | 56.24 | 201,055 | -0.84(-1.47%) |
Jul 18, 2023 | 55.72 | 57.11 | 54.90 | 57.08 | 336,244 | +1.87(+3.38%) |
Jul 17, 2023 | 56.13 | 56.41 | 54.89 | 55.22 | 358,043 | -0.90(-1.60%) |
Jul 14, 2023 | 57.46 | 57.46 | 56.10 | 56.12 | 211,622 | -1.46(-2.54%) |
Jul 13, 2023 | 57.22 | 57.71 | 56.26 | 57.58 | 369,671 | +0.91(+1.60%) |
Jul 12, 2023 | 56.89 | 57.52 | 55.93 | 56.67 | 371,593 | +1.01(+1.81%) |
Jul 11, 2023 | 55.01 | 55.76 | 53.99 | 55.66 | 304,873 | +1.14(+2.08%) |
Jul 10, 2023 | 52.96 | 54.66 | 52.96 | 54.53 | 322,174 | +1.07(+2.00%) |
Jul 07, 2023 | 53.14 | 54.95 | 52.97 | 53.46 | 351,576 | +0.60(+1.14%) |
Jul 06, 2023 | 53.93 | 54.34 | 51.30 | 52.86 | 423,109 | -1.65(-3.03%) |
Jul 05, 2023 | 54.70 | 55.23 | 53.76 | 54.51 | 260,273 | -1.09(-1.95%) |
Jul 03, 2023 | 55.31 | 56.52 | 55.31 | 55.59 | 131,864 | +0.16(+0.29%) |
Jun 30, 2023 | 55.48 | 55.64 | 54.79 | 55.43 | 357,598 | +0.49(+0.90%) |
Jun 29, 2023 | 53.41 | 55.35 | 53.41 | 54.94 | 374,421 | +1.56(+2.92%) |
Jun 28, 2023 | 51.53 | 53.82 | 51.36 | 53.38 | 442,220 | +1.39(+2.68%) |
Jun 27, 2023 | 51.36 | 52.31 | 50.70 | 51.99 | 268,771 | +0.80(+1.56%) |
Jun 26, 2023 | 50.81 | 51.97 | 50.81 | 51.19 | 295,827 | +0.40(+0.78%) |
Jun 23, 2023 | 50.43 | 51.39 | 50.00 | 50.79 | 723,650 | -0.75(-1.46%) |
Jun 22, 2023 | 52.09 | 52.26 | 50.48 | 51.54 | 314,234 | -0.89(-1.70%) |
Jun 21, 2023 | 51.07 | 52.71 | 51.07 | 52.43 | 334,154 | +0.98(+1.90%) |
Jun 20, 2023 | 50.81 | 51.55 | 49.98 | 51.45 | 299,016 | +0.15(+0.29%) |
Jun 16, 2023 | 51.98 | 51.98 | 50.39 | 51.31 | 874,803 | -0.08(-0.15%) |
Jun 15, 2023 | 50.30 | 51.70 | 50.30 | 51.39 | 344,272 | +0.43(+0.85%) |
Jun 14, 2023 | 52.53 | 52.85 | 50.38 | 50.95 | 373,294 | -0.98(-1.88%) |
Jun 13, 2023 | 51.35 | 52.94 | 51.04 | 51.93 | 348,957 | +1.11(+2.18%) |
Jun 12, 2023 | 50.21 | 51.27 | 49.56 | 50.82 | 307,275 | +0.51(+1.02%) |
Jun 09, 2023 | 51.09 | 51.20 | 49.88 | 50.31 | 314,668 | -0.89(-1.74%) |
Jun 08, 2023 | 51.11 | 51.78 | 50.21 | 51.20 | 317,926 | -0.18(-0.35%) |
Jun 07, 2023 | 50.13 | 51.59 | 50.08 | 51.38 | 471,659 | +1.84(+3.71%) |
Jun 06, 2023 | 47.26 | 50.12 | 47.26 | 49.54 | 420,840 | +1.99(+4.17%) |
Jun 05, 2023 | 47.44 | 47.96 | 46.07 | 47.55 | 371,224 | -0.84(-1.73%) |
Jun 02, 2023 | 47.55 | 49.20 | 47.11 | 48.39 | 512,265 | +2.77(+6.06%) |
Jun 01, 2023 | 45.24 | 46.41 | 44.99 | 45.63 | 341,862 | +0.58(+1.29%) |
May 31, 2023 | 44.17 | 45.29 | 43.85 | 45.05 | 407,933 | +0.69(+1.56%) |
May 30, 2023 | 45.31 | 45.43 | 44.31 | 44.35 | 271,196 | -0.94(-2.07%) |
May 26, 2023 | 45.70 | 45.88 | 44.61 | 45.29 | 214,019 | -0.03(-0.07%) |
May 25, 2023 | 44.99 | 45.62 | 44.67 | 45.32 | 224,799 | +0.34(+0.75%) |
May 24, 2023 | 45.98 | 45.98 | 44.38 | 44.99 | 390,825 | -1.44(-3.11%) |
May 23, 2023 | 46.94 | 47.54 | 46.11 | 46.43 | 378,110 | -1.05(-2.21%) |
May 22, 2023 | 47.34 | 48.42 | 46.86 | 47.47 | 290,690 | +0.29(+0.61%) |
May 19, 2023 | 47.60 | 47.72 | 46.42 | 47.19 | 337,239 | +0.38(+0.80%) |
May 18, 2023 | 46.32 | 47.60 | 45.99 | 46.81 | 456,518 | +0.56(+1.22%) |
May 17, 2023 | 45.44 | 46.72 | 45.10 | 46.25 | 823,456 | +0.94(+2.07%) |
May 16, 2023 | 48.94 | 49.25 | 45.28 | 45.31 | 1,246,258 | -4.17(-8.42%) |
May 15, 2023 | 48.50 | 49.84 | 48.09 | 49.48 | 657,235 | +1.41(+2.94%) |
May 12, 2023 | 49.08 | 49.32 | 47.93 | 48.07 | 378,530 | -0.86(-1.76%) |
May 11, 2023 | 48.42 | 49.39 | 48.11 | 48.93 | 429,564 | -0.76(-1.53%) |
May 10, 2023 | 51.55 | 51.55 | 49.10 | 49.69 | 356,920 | -0.76(-1.51%) |
May 09, 2023 | 49.84 | 51.27 | 49.59 | 50.45 | 398,851 | +0.21(+0.41%) |
May 08, 2023 | 50.65 | 51.01 | 49.43 | 50.24 | 387,763 | +0.59(+1.19%) |
May 05, 2023 | 50.18 | 50.77 | 49.22 | 49.65 | 404,845 | +0.54(+1.11%) |
May 04, 2023 | 51.04 | 51.04 | 48.79 | 49.10 | 557,458 | -2.38(-4.62%) |
May 03, 2023 | 53.78 | 54.21 | 51.32 | 51.48 | 710,572 | -2.18(-4.07%) |
May 02, 2023 | 50.98 | 53.72 | 50.16 | 53.67 | 605,146 | +2.71(+5.31%) |
May 01, 2023 | 52.16 | 52.44 | 50.49 | 50.96 | 515,763 | -0.93(-1.79%) |
Apr 28, 2023 | 52.56 | 52.73 | 51.11 | 51.89 | 683,234 | -1.17(-2.21%) |
Apr 27, 2023 | 49.19 | 53.31 | 48.12 | 53.06 | 1,095,971 | +5.60(+11.80%) |
Apr 26, 2023 | 47.14 | 48.67 | 46.85 | 47.46 | 684,662 | +0.30(+0.65%) |
Apr 25, 2023 | 46.74 | 47.16 | 45.84 | 47.16 | 515,696 | -0.67(-1.40%) |
Apr 24, 2023 | 46.73 | 49.18 | 46.67 | 47.83 | 728,866 | +1.71(+3.71%) |
Apr 21, 2023 | 46.42 | 46.49 | 44.96 | 46.11 | 395,470 | -0.50(-1.08%) |
Apr 20, 2023 | 45.89 | 47.11 | 45.89 | 46.62 | 437,868 | +0.02(+0.04%) |
Apr 19, 2023 | 46.41 | 46.66 | 45.70 | 46.60 | 289,187 | -0.40(-0.86%) |
Apr 18, 2023 | 45.31 | 47.15 | 45.31 | 47.00 | 375,623 | +1.65(+3.65%) |
Apr 17, 2023 | 44.32 | 45.79 | 44.10 | 45.35 | 442,123 | +1.06(+2.40%) |
Apr 14, 2023 | 44.53 | 44.53 | 43.61 | 44.28 | 409,853 | -0.19(-0.42%) |
Apr 13, 2023 | 43.21 | 44.49 | 42.86 | 44.47 | 374,828 | +1.53(+3.57%) |
Apr 12, 2023 | 43.57 | 43.80 | 42.76 | 42.94 | 424,173 | -0.06(-0.14%) |
Apr 11, 2023 | 42.15 | 43.06 | 42.15 | 43.00 | 352,780 | +1.39(+3.33%) |
Apr 10, 2023 | 40.92 | 41.99 | 40.92 | 41.61 | 214,415 | +0.61(+1.49%) |
Apr 06, 2023 | 41.04 | 41.63 | 40.35 | 41.00 | 185,694 | +0.07(+0.17%) |
Apr 05, 2023 | 41.40 | 41.95 | 39.92 | 40.93 | 470,026 | -1.20(-2.85%) |
Apr 04, 2023 | 43.75 | 43.83 | 41.43 | 42.13 | 274,400 | -1.81(-4.12%) |
Apr 03, 2023 | 44.02 | 44.52 | 43.14 | 43.94 | 265,012 | -0.10(-0.22%) |
Mar 31, 2023 | 43.32 | 44.10 | 42.61 | 44.04 | 733,528 | +1.26(+2.94%) |
Mar 30, 2023 | 43.02 | 43.17 | 42.39 | 42.78 | 190,743 | +0.33(+0.79%) |
Mar 29, 2023 | 41.91 | 42.49 | 41.79 | 42.44 | 336,818 | +1.07(+2.59%) |
Mar 28, 2023 | 40.56 | 41.82 | 40.32 | 41.37 | 228,427 | +0.66(+1.62%) |
Mar 27, 2023 | 41.05 | 41.16 | 40.35 | 40.71 | 232,877 | +0.37(+0.93%) |
Mar 24, 2023 | 38.96 | 40.45 | 38.58 | 40.34 | 362,066 | +0.75(+1.89%) |
Mar 23, 2023 | 39.37 | 40.91 | 38.81 | 39.59 | 295,420 | +0.27(+0.68%) |
Mar 22, 2023 | 40.09 | 40.30 | 39.27 | 39.33 | 337,917 | -0.82(-2.03%) |
Mar 21, 2023 | 40.92 | 41.18 | 40.10 | 40.14 | 398,940 | +0.44(+1.12%) |
Mar 20, 2023 | 38.76 | 40.11 | 38.44 | 39.70 | 433,621 | +1.93(+5.11%) |
Mar 17, 2023 | 41.10 | 41.22 | 37.62 | 37.77 | 1,858,542 | -3.71(-8.94%) |
Mar 16, 2023 | 40.26 | 41.94 | 39.73 | 41.48 | 605,430 | +0.38(+0.93%) |
Mar 15, 2023 | 42.91 | 43.14 | 40.14 | 41.10 | 461,956 | -3.73(-8.32%) |
Mar 14, 2023 | 45.77 | 46.07 | 44.27 | 44.83 | 385,617 | +0.94(+2.15%) |
Mar 13, 2023 | 43.24 | 45.00 | 43.00 | 43.88 | 317,773 | -0.50(-1.13%) |
Mar 10, 2023 | 46.53 | 46.53 | 43.78 | 44.38 | 372,507 | -2.13(-4.59%) |
Mar 09, 2023 | 48.07 | 48.86 | 46.27 | 46.52 | 291,671 | -1.55(-3.23%) |
Mar 08, 2023 | 48.71 | 49.10 | 47.92 | 48.07 | 301,345 | -0.41(-0.85%) |
Mar 07, 2023 | 49.27 | 49.67 | 48.27 | 48.48 | 243,973 | -0.79(-1.60%) |
Mar 06, 2023 | 50.78 | 50.81 | 48.71 | 49.27 | 408,664 | -1.92(-3.75%) |
Mar 03, 2023 | 50.18 | 51.65 | 49.44 | 51.19 | 281,833 | +1.22(+2.44%) |
Mar 02, 2023 | 49.15 | 50.13 | 48.82 | 49.97 | 235,406 | +0.30(+0.61%) |
Mar 01, 2023 | 47.91 | 49.97 | 47.91 | 49.67 | 360,410 | +2.12(+4.45%) |
Feb 28, 2023 | 47.22 | 48.23 | 46.78 | 47.55 | 244,170 | +0.31(+0.65%) |
Feb 27, 2023 | 46.95 | 47.83 | 46.55 | 47.25 | 171,606 | +0.71(+1.52%) |
Feb 24, 2023 | 45.64 | 46.54 | 45.02 | 46.54 | 364,322 | -0.37(-0.80%) |
Feb 23, 2023 | 47.97 | 48.01 | 46.29 | 46.91 | 327,630 | -0.66(-1.39%) |
Feb 22, 2023 | 47.30 | 48.10 | 47.07 | 47.57 | 348,150 | +0.32(+0.69%) |
Feb 21, 2023 | 48.83 | 49.24 | 47.10 | 47.25 | 331,749 | -2.19(-4.44%) |
Feb 17, 2023 | 49.71 | 50.00 | 49.23 | 49.44 | 235,610 | -0.18(-0.36%) |
Feb 16, 2023 | 49.62 | 50.08 | 49.21 | 49.62 | 304,435 | -0.89(-1.75%) |
Feb 15, 2023 | 48.87 | 50.70 | 48.64 | 50.50 | 375,319 | +0.97(+1.97%) |
Feb 14, 2023 | 49.16 | 50.18 | 48.57 | 49.53 | 299,197 | +0.00(+0.00%) |
Feb 13, 2023 | 48.30 | 49.55 | 47.71 | 49.53 | 217,323 | +0.98(+2.03%) |
Feb 10, 2023 | 48.08 | 48.85 | 48.08 | 48.54 | 226,993 | +0.06(+0.12%) |
Feb 09, 2023 | 49.78 | 50.41 | 48.17 | 48.48 | 251,268 | -0.91(-1.85%) |
Feb 08, 2023 | 49.57 | 49.87 | 48.56 | 49.40 | 277,127 | -0.70(-1.39%) |
Feb 07, 2023 | 48.80 | 50.20 | 48.48 | 50.10 | 369,621 | +1.26(+2.58%) |
Feb 06, 2023 | 49.81 | 49.81 | 48.33 | 48.84 | 266,598 | -1.29(-2.57%) |
Feb 03, 2023 | 49.62 | 50.88 | 49.25 | 50.13 | 447,706 | +0.17(+0.33%) |
Feb 02, 2023 | 49.16 | 50.49 | 48.87 | 49.96 | 429,895 | +0.94(+1.93%) |
Feb 01, 2023 | 46.99 | 49.38 | 46.60 | 49.02 | 391,694 | +1.51(+3.17%) |
Jan 31, 2023 | 47.81 | 48.03 | 46.19 | 47.51 | 1,332,955 | -0.10(-0.21%) |
Jan 30, 2023 | 47.56 | 47.68 | 45.69 | 47.61 | 604,291 | -0.54(-1.12%) |
Jan 27, 2023 | 46.48 | 48.98 | 45.59 | 48.15 | 899,969 | +2.61(+5.72%) |
Jan 26, 2023 | 42.58 | 45.78 | 40.23 | 45.54 | 827,259 | +2.49(+5.78%) |
Jan 25, 2023 | 41.63 | 43.44 | 41.54 | 43.06 | 629,971 | +1.01(+2.40%) |
Jan 24, 2023 | 42.89 | 43.40 | 41.98 | 42.05 | 682,906 | -1.20(-2.76%) |
Jan 23, 2023 | 43.18 | 43.97 | 42.81 | 43.24 | 548,366 | -0.15(-0.34%) |
Jan 20, 2023 | 42.72 | 43.42 | 41.93 | 43.39 | 357,220 | +0.99(+2.33%) |
Jan 19, 2023 | 42.43 | 43.21 | 41.58 | 42.40 | 295,704 | -0.21(-0.48%) |
Jan 18, 2023 | 43.40 | 43.79 | 42.22 | 42.60 | 249,003 | -0.26(-0.62%) |
Jan 17, 2023 | 43.65 | 43.89 | 42.50 | 42.87 | 324,996 | -0.83(-1.91%) |
Jan 13, 2023 | 42.84 | 44.06 | 42.33 | 43.70 | 294,712 | +0.83(+1.94%) |
Jan 12, 2023 | 42.53 | 43.01 | 41.61 | 42.87 | 230,950 | +0.76(+1.82%) |
Jan 11, 2023 | 41.13 | 42.46 | 40.50 | 42.10 | 387,630 | +1.11(+2.70%) |
Jan 10, 2023 | 38.81 | 41.12 | 38.25 | 41.00 | 278,896 | +2.21(+5.71%) |
Jan 09, 2023 | 38.62 | 39.94 | 38.36 | 38.78 | 306,119 | +0.58(+1.51%) |
Jan 06, 2023 | 37.09 | 39.02 | 37.06 | 38.20 | 303,141 | +1.78(+4.90%) |
Jan 05, 2023 | 36.25 | 37.11 | 35.50 | 36.42 | 213,269 | +0.24(+0.65%) |
Jan 04, 2023 | 35.26 | 36.91 | 35.26 | 36.19 | 493,024 | +1.03(+2.93%) |
Jan 03, 2023 | 36.38 | 36.83 | 35.00 | 35.16 | 221,565 | -1.04(-2.87%) |
Dec 30, 2022 | 36.34 | 36.75 | 36.00 | 36.20 | 184,806 | -0.38(-1.04%) |
Dec 29, 2022 | 36.18 | 36.70 | 36.08 | 36.58 | 170,963 | +0.78(+2.19%) |
Dec 28, 2022 | 37.18 | 37.45 | 35.77 | 35.79 | 141,635 | -1.32(-3.56%) |
Dec 27, 2022 | 37.23 | 37.70 | 36.88 | 37.12 | 172,141 | +0.08(+0.21%) |
Dec 23, 2022 | 37.01 | 37.28 | 36.81 | 37.04 | 134,201 | -0.14(-0.37%) |
Dec 22, 2022 | 37.81 | 37.81 | 35.81 | 37.18 | 220,874 | -0.86(-2.27%) |
Dec 21, 2022 | 38.14 | 38.78 | 37.57 | 38.04 | 219,446 | +0.45(+1.20%) |
Dec 20, 2022 | 36.02 | 37.82 | 36.01 | 37.59 | 375,432 | +1.73(+4.84%) |
Dec 19, 2022 | 36.98 | 37.05 | 35.73 | 35.85 | 279,092 | -0.82(-2.24%) |
Dec 16, 2022 | 36.02 | 37.00 | 35.79 | 36.68 | 1,758,078 | +0.00(+0.00%) |
Dec 15, 2022 | 38.10 | 38.24 | 36.04 | 36.68 | 473,955 | -2.30(-5.91%) |
Dec 14, 2022 | 39.23 | 39.93 | 38.65 | 38.98 | 281,218 | -0.56(-1.41%) |
Dec 13, 2022 | 40.53 | 40.58 | 38.95 | 39.54 | 440,258 | +0.17(+0.42%) |
Dec 12, 2022 | 38.23 | 39.37 | 37.82 | 39.37 | 266,559 | +0.84(+2.19%) |
Dec 09, 2022 | 40.38 | 40.56 | 38.51 | 38.53 | 234,220 | -2.07(-5.09%) |
Dec 08, 2022 | 41.19 | 41.79 | 40.08 | 40.60 | 208,860 | +0.07(+0.17%) |
Dec 07, 2022 | 40.83 | 41.12 | 40.37 | 40.53 | 187,558 | -0.50(-1.22%) |
Dec 06, 2022 | 40.71 | 41.40 | 40.28 | 41.03 | 142,671 | +0.39(+0.96%) |
Dec 05, 2022 | 42.16 | 42.45 | 40.57 | 40.63 | 218,482 | -1.35(-3.22%) |
Dec 02, 2022 | 39.64 | 42.28 | 39.64 | 41.99 | 199,353 | +1.54(+3.80%) |
Dec 01, 2022 | 40.20 | 40.69 | 39.36 | 40.45 | 204,059 | +0.22(+0.54%) |
Nov 30, 2022 | 39.44 | 40.32 | 38.82 | 40.23 | 295,173 | +0.98(+2.50%) |
Nov 29, 2022 | 39.26 | 39.52 | 39.17 | 39.25 | 169,800 | +0.34(+0.88%) |
Nov 28, 2022 | 39.52 | 39.58 | 38.78 | 38.91 | 195,168 | -1.21(-3.03%) |
Nov 25, 2022 | 40.29 | 40.65 | 40.13 | 40.13 | 58,534 | -0.14(-0.34%) |
Nov 23, 2022 | 40.42 | 40.66 | 40.03 | 40.26 | 114,196 | -0.47(-1.15%) |
Nov 22, 2022 | 40.75 | 40.88 | 40.17 | 40.73 | 237,913 | +0.33(+0.82%) |
Nov 21, 2022 | 39.71 | 40.83 | 39.29 | 40.40 | 165,718 | +0.24(+0.59%) |
Nov 18, 2022 | 40.86 | 40.91 | 39.72 | 40.16 | 181,128 | +0.04(+0.10%) |
Nov 17, 2022 | 39.62 | 40.15 | 38.94 | 40.13 | 150,318 | -0.33(-0.82%) |
Nov 16, 2022 | 40.33 | 40.55 | 39.60 | 40.46 | 154,362 | -0.25(-0.63%) |
Nov 15, 2022 | 40.33 | 40.92 | 39.77 | 40.71 | 222,823 | +1.10(+2.77%) |
Nov 14, 2022 | 38.60 | 40.17 | 38.43 | 39.62 | 212,882 | +0.45(+1.15%) |
Nov 11, 2022 | 40.22 | 41.37 | 39.12 | 39.17 | 342,765 | -0.83(-2.08%) |
Nov 10, 2022 | 40.15 | 40.16 | 39.33 | 40.00 | 278,954 | +1.79(+4.69%) |
Nov 09, 2022 | 38.02 | 39.46 | 37.73 | 38.20 | 227,034 | -0.19(-0.49%) |
Nov 08, 2022 | 38.85 | 38.95 | 37.72 | 38.39 | 223,030 | -0.26(-0.68%) |
Nov 07, 2022 | 38.50 | 38.93 | 37.69 | 38.66 | 237,473 | +0.67(+1.75%) |
Nov 04, 2022 | 36.46 | 38.70 | 36.34 | 37.99 | 274,085 | +2.51(+7.07%) |
Nov 03, 2022 | 34.02 | 35.90 | 33.41 | 35.48 | 261,505 | +0.79(+2.29%) |
Nov 02, 2022 | 36.99 | 34.65 | 34.69 | 305,821 | -2.60(-6.96%) | |
Nov 01, 2022 | 37.47 | 38.14 | 36.71 | 37.28 | 352,149 | +0.64(+1.74%) |
Oct 31, 2022 | 35.07 | 37.04 | 34.76 | 36.65 | 405,130 | +1.33(+3.77%) |
Oct 28, 2022 | 35.17 | 35.60 | 34.62 | 35.31 | 312,421 | +0.21(+0.59%) |
Oct 27, 2022 | 35.68 | 36.96 | 34.23 | 35.11 | 316,617 | -1.17(-3.21%) |
Oct 26, 2022 | 36.33 | 37.38 | 35.89 | 36.27 | 281,246 | +0.12(+0.33%) |
Oct 25, 2022 | 35.09 | 36.22 | 34.51 | 36.16 | 212,872 | +0.73(+2.05%) |
Oct 24, 2022 | 35.34 | 35.53 | 34.69 | 35.43 | 165,764 | +0.07(+0.19%) |
Oct 21, 2022 | 34.34 | 35.83 | 34.32 | 35.36 | 245,892 | +1.39(+4.10%) |
Oct 20, 2022 | 33.65 | 34.82 | 33.35 | 33.97 | 186,410 | +0.06(+0.17%) |
Oct 19, 2022 | 33.90 | 34.25 | 33.32 | 33.91 | 150,646 | -0.30(-0.88%) |
Oct 18, 2022 | 34.27 | 35.11 | 33.63 | 34.21 | 194,791 | +0.61(+1.83%) |
Oct 17, 2022 | 33.32 | 34.11 | 33.29 | 33.60 | 210,102 | +0.98(+3.02%) |
Oct 14, 2022 | 34.35 | 34.71 | 32.58 | 32.62 | 223,356 | -1.58(-4.62%) |
Oct 13, 2022 | 32.63 | 34.56 | 32.01 | 34.19 | 305,349 | +0.70(+2.09%) |
Oct 12, 2022 | 33.29 | 33.80 | 32.32 | 33.49 | 177,781 | +0.07(+0.20%) |
Oct 11, 2022 | 33.22 | 33.98 | 32.87 | 33.42 | 202,297 | -0.21(-0.64%) |
Oct 10, 2022 | 33.54 | 34.00 | 33.12 | 33.64 | 152,771 | +0.57(+1.71%) |
Oct 07, 2022 | 33.37 | 33.56 | 32.84 | 33.07 | 154,058 | -0.53(-1.57%) |
Oct 06, 2022 | 33.43 | 34.10 | 33.43 | 33.60 | 174,405 | -0.46(-1.34%) |
Oct 05, 2022 | 33.87 | 34.48 | 33.41 | 34.06 | 152,459 | -0.89(-2.54%) |
Oct 04, 2022 | 33.46 | 34.97 | 33.31 | 34.94 | 343,526 | +2.53(+7.82%) |
Oct 03, 2022 | 31.00 | 32.74 | 31.00 | 32.41 | 254,506 | +2.07(+6.81%) |
Sep 30, 2022 | 31.26 | 31.81 | 30.23 | 30.34 | 349,119 | -1.26(-3.98%) |
Sep 29, 2022 | 32.79 | 32.90 | 31.08 | 31.60 | 215,354 | -1.56(-4.70%) |
Sep 28, 2022 | 32.30 | 33.44 | 32.03 | 33.16 | 222,063 | +1.07(+3.34%) |
Sep 27, 2022 | 32.61 | 33.10 | 31.68 | 32.09 | 274,042 | +0.01(+0.03%) |
Sep 26, 2022 | 32.14 | 33.12 | 32.02 | 32.08 | 203,072 | -0.40(-1.23%) |
Sep 23, 2022 | 33.03 | 33.07 | 32.11 | 32.48 | 212,786 | -1.55(-4.55%) |
Sep 22, 2022 | 34.99 | 34.99 | 33.76 | 34.03 | 190,746 | -0.64(-1.85%) |
Sep 21, 2022 | 36.50 | 36.56 | 34.65 | 34.67 | 202,945 | -1.27(-3.52%) |
Sep 20, 2022 | 36.09 | 36.50 | 35.41 | 35.94 | 431,642 | -0.87(-2.36%) |
Sep 19, 2022 | 34.34 | 37.19 | 34.34 | 36.81 | 432,511 | +1.70(+4.83%) |
Sep 16, 2022 | 35.45 | 36.06 | 34.92 | 35.11 | 664,488 | -0.77(-2.15%) |
Sep 15, 2022 | 35.38 | 36.31 | 35.25 | 35.88 | 422,169 | +0.13(+0.35%) |
Sep 14, 2022 | 36.30 | 36.30 | 34.92 | 35.75 | 316,900 | -0.80(-2.19%) |
Sep 13, 2022 | 36.78 | 37.41 | 36.13 | 36.55 | 417,697 | -1.51(-3.97%) |
Sep 12, 2022 | 37.13 | 38.42 | 36.53 | 38.06 | 655,596 | +3.09(+8.83%) |
Sep 09, 2022 | 33.64 | 35.07 | 33.22 | 34.97 | 348,309 | +1.97(+5.96%) |
Sep 08, 2022 | 32.31 | 33.25 | 32.02 | 33.01 | 164,544 | +0.32(+0.98%) |
Sep 07, 2022 | 31.34 | 32.72 | 31.09 | 32.68 | 273,263 | +1.11(+3.52%) |
Sep 06, 2022 | 32.21 | 32.25 | 31.27 | 31.57 | 304,851 | -0.22(-0.71%) |
Sep 02, 2022 | 32.55 | 33.04 | 31.46 | 31.80 | 264,615 | -0.16(-0.49%) |
Sep 01, 2022 | 32.56 | 32.63 | 31.58 | 31.95 | 502,774 | -1.15(-3.47%) |
Aug 31, 2022 | 34.20 | 34.20 | 33.09 | 33.10 | 259,547 | -1.17(-3.41%) |
Aug 30, 2022 | 35.46 | 35.83 | 33.77 | 34.27 | 227,488 | -1.30(-3.64%) |
Aug 29, 2022 | 35.75 | 36.30 | 35.46 | 35.57 | 171,479 | -0.84(-2.30%) |
Aug 26, 2022 | 37.67 | 37.74 | 36.18 | 36.41 | 192,546 | -1.46(-3.86%) |
Aug 25, 2022 | 37.45 | 38.31 | 37.34 | 37.87 | 209,824 | +0.62(+1.67%) |
Aug 24, 2022 | 35.87 | 37.46 | 35.55 | 37.24 | 194,054 | +1.29(+3.58%) |
Aug 23, 2022 | 35.86 | 37.27 | 35.55 | 35.96 | 358,428 | +0.53(+1.49%) |
Aug 22, 2022 | 36.26 | 36.26 | 35.19 | 35.43 | 226,940 | -1.56(-4.22%) |
Aug 19, 2022 | 36.78 | 37.06 | 36.08 | 36.99 | 300,370 | -0.29(-0.78%) |
Aug 18, 2022 | 36.32 | 37.48 | 36.32 | 37.28 | 226,717 | +0.87(+2.40%) |
Aug 17, 2022 | 37.08 | 37.08 | 35.88 | 36.41 | 169,816 | -1.44(-3.82%) |
Aug 16, 2022 | 36.36 | 38.15 | 35.83 | 37.85 | 379,050 | +1.68(+4.64%) |
Aug 15, 2022 | 35.41 | 36.20 | 34.52 | 36.18 | 430,983 | +0.02(+0.05%) |
Aug 12, 2022 | 35.34 | 36.71 | 35.26 | 36.16 | 383,436 | +0.79(+2.22%) |
Aug 11, 2022 | 34.64 | 35.74 | 34.42 | 35.37 | 548,478 | +1.37(+4.02%) |
Aug 10, 2022 | 33.39 | 34.12 | 32.91 | 34.01 | 824,637 | +1.37(+4.19%) |
Aug 09, 2022 | 32.19 | 32.66 | 31.94 | 32.64 | 263,816 | +0.16(+0.51%) |
Aug 08, 2022 | 33.31 | 34.04 | 32.33 | 32.47 | 313,321 | -0.54(-1.64%) |
Aug 05, 2022 | 32.34 | 34.09 | 32.34 | 33.02 | 274,712 | +0.33(+1.01%) |
Aug 04, 2022 | 32.19 | 33.38 | 31.80 | 32.69 | 286,287 | +0.58(+1.81%) |
Aug 03, 2022 | 32.05 | 32.42 | 31.19 | 32.11 | 254,098 | +0.33(+1.04%) |
Aug 02, 2022 | 31.93 | 32.27 | 31.27 | 31.78 | 305,865 | -0.22(-0.70%) |