Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 43.76 | 44.61 | 43.45 | 44.27 | 1,135,661 | +0.81(+1.86%) |
Jul 28, 2023 | 43.60 | 43.73 | 43.01 | 43.46 | 959,823 | +0.23(+0.53%) |
Jul 27, 2023 | 43.97 | 43.97 | 43.12 | 43.23 | 1,856,944 | -1.21(-2.73%) |
Jul 26, 2023 | 45.16 | 45.19 | 44.04 | 44.45 | 2,710,605 | -0.60(-1.34%) |
Jul 25, 2023 | 44.15 | 45.09 | 44.11 | 45.05 | 2,250,912 | +1.07(+2.42%) |
Jul 24, 2023 | 43.68 | 44.02 | 43.24 | 43.98 | 1,397,384 | +0.35(+0.79%) |
Jul 21, 2023 | 43.25 | 43.84 | 43.13 | 43.64 | 1,036,831 | +0.21(+0.48%) |
Jul 20, 2023 | 44.11 | 44.32 | 43.34 | 43.43 | 1,603,086 | -0.85(-1.92%) |
Jul 19, 2023 | 44.15 | 44.56 | 44.00 | 44.28 | 1,501,660 | -0.08(-0.18%) |
Jul 18, 2023 | 44.22 | 44.88 | 43.90 | 44.36 | 1,049,436 | +0.48(+1.10%) |
Jul 17, 2023 | 43.72 | 44.21 | 43.51 | 43.87 | 866,300 | -0.29(-0.65%) |
Jul 14, 2023 | 44.13 | 44.57 | 43.82 | 44.16 | 1,036,977 | +0.11(+0.25%) |
Jul 13, 2023 | 43.84 | 44.14 | 43.69 | 44.05 | 1,410,763 | +0.50(+1.16%) |
Jul 12, 2023 | 42.25 | 43.70 | 42.16 | 43.55 | 2,531,865 | +2.00(+4.83%) |
Jul 11, 2023 | 41.97 | 42.19 | 41.47 | 41.54 | 909,243 | -0.19(-0.45%) |
Jul 10, 2023 | 40.80 | 41.92 | 40.80 | 41.73 | 1,339,875 | +0.68(+1.66%) |
Jul 07, 2023 | 40.90 | 41.77 | 40.90 | 41.05 | 1,823,056 | +0.14(+0.34%) |
Jul 06, 2023 | 41.85 | 41.95 | 40.65 | 40.91 | 2,666,597 | -1.32(-3.13%) |
Jul 05, 2023 | 43.63 | 43.80 | 42.23 | 42.23 | 2,055,730 | -1.18(-2.71%) |
Jul 03, 2023 | 42.77 | 43.59 | 42.58 | 43.41 | 765,251 | +0.73(+1.71%) |
Jun 30, 2023 | 42.00 | 42.73 | 41.96 | 42.68 | 1,466,885 | +0.68(+1.62%) |
Jun 29, 2023 | 41.52 | 42.08 | 41.22 | 42.00 | 1,137,568 | -0.03(-0.07%) |
Jun 28, 2023 | 42.12 | 42.21 | 41.67 | 42.03 | 1,224,583 | -0.40(-0.93%) |
Jun 27, 2023 | 42.59 | 43.01 | 41.63 | 42.42 | 1,550,014 | -0.02(-0.05%) |
Jun 26, 2023 | 42.25 | 43.01 | 41.89 | 42.44 | 1,717,667 | +0.38(+0.89%) |
Jun 23, 2023 | 42.48 | 42.82 | 41.90 | 42.07 | 1,335,610 | -0.18(-0.42%) |
Jun 22, 2023 | 41.67 | 42.28 | 41.62 | 42.24 | 1,535,510 | +0.11(+0.26%) |
Jun 21, 2023 | 42.31 | 42.43 | 41.74 | 42.13 | 1,180,955 | -0.32(-0.74%) |
Jun 20, 2023 | 43.45 | 43.59 | 42.44 | 42.45 | 2,393,401 | -1.86(-4.19%) |
Jun 16, 2023 | 44.41 | 45.14 | 43.96 | 44.31 | 3,457,944 | +0.19(+0.43%) |
Jun 15, 2023 | 43.91 | 44.25 | 43.43 | 44.12 | 1,212,294 | +0.11(+0.25%) |
Jun 14, 2023 | 44.85 | 44.87 | 43.56 | 44.01 | 1,230,060 | -0.35(-0.78%) |
Jun 13, 2023 | 44.79 | 45.14 | 43.95 | 44.36 | 1,416,647 | -0.12(-0.27%) |
Jun 12, 2023 | 44.09 | 44.53 | 43.82 | 44.47 | 1,134,645 | +0.18(+0.40%) |
Jun 09, 2023 | 44.49 | 44.71 | 43.77 | 44.30 | 1,671,804 | -0.44(-0.99%) |
Jun 08, 2023 | 45.05 | 45.34 | 44.43 | 44.74 | 1,715,178 | +0.34(+0.76%) |
Jun 07, 2023 | 45.57 | 46.13 | 44.39 | 44.41 | 1,280,445 | -1.12(-2.45%) |
Jun 06, 2023 | 45.23 | 45.53 | 45.06 | 45.52 | 1,049,125 | +0.29(+0.63%) |
Jun 05, 2023 | 44.56 | 45.49 | 44.45 | 45.23 | 1,448,860 | +0.44(+0.99%) |
Jun 02, 2023 | 45.72 | 45.88 | 44.33 | 44.79 | 2,166,836 | -0.87(-1.90%) |
Jun 01, 2023 | 44.85 | 46.42 | 44.85 | 45.66 | 1,972,839 | +0.98(+2.19%) |
May 31, 2023 | 43.77 | 44.93 | 43.61 | 44.68 | 2,227,837 | +1.11(+2.54%) |
May 30, 2023 | 44.09 | 44.23 | 43.39 | 43.58 | 1,559,800 | -0.51(-1.16%) |
May 26, 2023 | 44.34 | 44.39 | 43.62 | 44.09 | 1,275,637 | +0.37(+0.84%) |
May 25, 2023 | 44.12 | 44.20 | 43.58 | 43.72 | 1,654,301 | -0.66(-1.49%) |
May 24, 2023 | 45.66 | 45.66 | 44.30 | 44.39 | 1,999,875 | -1.17(-2.56%) |
May 23, 2023 | 46.53 | 46.81 | 45.50 | 45.55 | 2,245,689 | -1.64(-3.47%) |
May 22, 2023 | 47.24 | 47.48 | 47.00 | 47.19 | 827,720 | -0.29(-0.60%) |
May 19, 2023 | 47.36 | 48.02 | 46.72 | 47.48 | 1,579,205 | +0.23(+0.48%) |
May 18, 2023 | 47.59 | 47.75 | 46.38 | 47.25 | 1,917,187 | -1.23(-2.55%) |
May 17, 2023 | 48.70 | 48.70 | 47.73 | 48.48 | 1,974,839 | -0.37(-0.77%) |
May 16, 2023 | 49.68 | 49.91 | 48.18 | 48.86 | 1,828,820 | -1.14(-2.28%) |
May 15, 2023 | 49.74 | 50.19 | 49.57 | 50.00 | 894,259 | +0.43(+0.87%) |
May 12, 2023 | 49.24 | 49.92 | 49.01 | 49.57 | 1,289,671 | +0.13(+0.26%) |
May 11, 2023 | 50.22 | 50.54 | 49.38 | 49.44 | 2,262,151 | -1.59(-3.11%) |
May 10, 2023 | 51.15 | 51.25 | 50.21 | 51.02 | 1,191,108 | -0.09(-0.17%) |
May 09, 2023 | 50.97 | 51.76 | 50.90 | 51.11 | 1,361,546 | +0.08(+0.15%) |
May 08, 2023 | 51.25 | 51.54 | 50.62 | 51.03 | 1,481,863 | -0.25(-0.48%) |
May 05, 2023 | 49.64 | 51.67 | 49.35 | 51.28 | 2,477,444 | +0.67(+1.32%) |
May 04, 2023 | 50.26 | 51.72 | 50.21 | 50.61 | 3,357,735 | +0.73(+1.46%) |
May 03, 2023 | 50.06 | 50.45 | 49.47 | 49.88 | 1,576,845 | -0.32(-0.65%) |
May 02, 2023 | 48.16 | 50.23 | 48.05 | 50.21 | 2,463,924 | +2.07(+4.29%) |
May 01, 2023 | 49.52 | 49.64 | 48.11 | 48.14 | 1,864,146 | -0.47(-0.97%) |
Apr 28, 2023 | 48.93 | 49.12 | 48.03 | 48.61 | 3,275,269 | -0.51(-1.04%) |
Apr 27, 2023 | 47.72 | 49.21 | 47.45 | 49.12 | 2,151,630 | +1.12(+2.34%) |
Apr 26, 2023 | 49.22 | 49.39 | 47.73 | 48.00 | 1,590,845 | -0.78(-1.59%) |
Apr 25, 2023 | 48.52 | 48.90 | 47.95 | 48.78 | 1,925,578 | +0.19(+0.38%) |
Apr 24, 2023 | 48.42 | 48.80 | 47.85 | 48.59 | 1,354,582 | +0.25(+0.51%) |
Apr 21, 2023 | 48.21 | 48.65 | 47.84 | 48.35 | 1,547,763 | -0.26(-0.53%) |
Apr 20, 2023 | 48.35 | 49.10 | 48.14 | 48.60 | 1,813,891 | +0.19(+0.39%) |
Apr 19, 2023 | 48.23 | 49.05 | 48.05 | 48.41 | 1,903,287 | -0.83(-1.68%) |
Apr 18, 2023 | 49.12 | 50.06 | 48.88 | 49.24 | 1,951,407 | +0.30(+0.60%) |
Apr 17, 2023 | 49.70 | 49.83 | 48.74 | 48.95 | 1,929,781 | -1.15(-2.30%) |
Apr 14, 2023 | 50.40 | 51.08 | 49.42 | 50.10 | 2,512,879 | -1.32(-2.57%) |
Apr 13, 2023 | 50.73 | 51.94 | 50.62 | 51.42 | 2,893,350 | +1.44(+2.88%) |
Apr 12, 2023 | 49.59 | 50.03 | 48.94 | 49.98 | 2,800,214 | +1.20(+2.46%) |
Apr 11, 2023 | 48.39 | 49.17 | 48.24 | 48.78 | 1,900,776 | +0.78(+1.62%) |
Apr 10, 2023 | 48.15 | 48.28 | 47.66 | 48.00 | 1,609,540 | -0.80(-1.63%) |
Apr 06, 2023 | 48.60 | 48.98 | 48.17 | 48.80 | 5,308,946 | -0.15(-0.30%) |
Apr 05, 2023 | 49.76 | 49.86 | 48.35 | 48.95 | 2,399,067 | -0.30(-0.60%) |
Apr 04, 2023 | 48.29 | 49.27 | 47.90 | 49.24 | 2,784,409 | +0.81(+1.67%) |
Apr 03, 2023 | 47.45 | 48.71 | 47.00 | 48.43 | 2,815,819 | +1.02(+2.16%) |
Mar 31, 2023 | 47.35 | 47.76 | 47.05 | 47.41 | 2,141,548 | +0.01(+0.02%) |
Mar 30, 2023 | 47.70 | 47.75 | 47.00 | 47.40 | 2,200,653 | +0.03(+0.06%) |
Mar 29, 2023 | 46.82 | 47.72 | 46.78 | 47.37 | 2,072,215 | +0.00(+0.00%) |
Mar 28, 2023 | 46.56 | 47.51 | 46.08 | 47.37 | 2,316,783 | +1.12(+2.43%) |
Mar 27, 2023 | 45.14 | 46.52 | 44.99 | 46.25 | 1,924,213 | -0.07(-0.15%) |
Mar 24, 2023 | 46.28 | 46.64 | 45.79 | 46.32 | 2,517,981 | +0.48(+1.05%) |
Mar 23, 2023 | 45.38 | 46.51 | 45.18 | 45.84 | 2,770,199 | +0.78(+1.73%) |
Mar 22, 2023 | 44.33 | 45.74 | 44.11 | 45.06 | 2,698,672 | +0.85(+1.93%) |
Mar 21, 2023 | 44.34 | 44.70 | 43.76 | 44.20 | 2,169,577 | -1.01(-2.24%) |
Mar 20, 2023 | 44.94 | 45.77 | 44.80 | 45.21 | 3,387,855 | +0.77(+1.72%) |
Mar 17, 2023 | 43.16 | 44.87 | 42.81 | 44.45 | 7,520,986 | +1.88(+4.43%) |
Mar 16, 2023 | 43.23 | 43.32 | 41.58 | 42.57 | 3,313,514 | -0.59(-1.36%) |
Mar 15, 2023 | 43.82 | 43.99 | 42.29 | 43.15 | 3,638,756 | +0.08(+0.18%) |
Mar 14, 2023 | 42.46 | 43.20 | 42.02 | 43.08 | 3,178,623 | +0.62(+1.46%) |
Mar 13, 2023 | 41.26 | 42.66 | 41.02 | 42.46 | 5,093,009 | +2.75(+6.92%) |
Mar 10, 2023 | 38.78 | 41.02 | 38.70 | 39.71 | 3,587,058 | +1.38(+3.61%) |
Mar 09, 2023 | 38.34 | 38.88 | 38.12 | 38.33 | 2,409,926 | +0.33(+0.88%) |
Mar 08, 2023 | 38.38 | 38.62 | 37.67 | 37.99 | 2,772,295 | -0.15(-0.39%) |
Mar 07, 2023 | 40.05 | 40.22 | 37.95 | 38.14 | 3,294,414 | -2.34(-5.77%) |
Mar 06, 2023 | 40.71 | 41.04 | 40.24 | 40.48 | 1,628,712 | -0.63(-1.53%) |
Mar 03, 2023 | 41.31 | 41.31 | 40.71 | 41.10 | 1,801,436 | +0.27(+0.67%) |
Mar 02, 2023 | 40.43 | 40.90 | 40.34 | 40.83 | 2,098,886 | +0.00(+0.00%) |
Mar 01, 2023 | 41.22 | 41.63 | 40.79 | 40.83 | 2,862,055 | -0.04(-0.10%) |
Feb 28, 2023 | 40.38 | 41.29 | 40.02 | 40.87 | 3,223,819 | +0.47(+1.17%) |
Feb 27, 2023 | 39.75 | 40.50 | 39.72 | 40.40 | 1,749,260 | +0.69(+1.73%) |
Feb 24, 2023 | 39.41 | 39.73 | 39.22 | 39.71 | 2,132,603 | -0.31(-0.78%) |
Feb 23, 2023 | 40.23 | 40.37 | 39.73 | 40.02 | 2,060,748 | -0.23(-0.56%) |
Feb 22, 2023 | 40.74 | 40.83 | 39.48 | 40.25 | 4,214,889 | -0.89(-2.17%) |
Feb 21, 2023 | 41.30 | 41.64 | 40.80 | 41.14 | 2,261,818 | -0.34(-0.83%) |
Feb 17, 2023 | 40.91 | 41.67 | 40.55 | 41.49 | 2,025,302 | -0.09(-0.21%) |
Feb 16, 2023 | 41.25 | 41.88 | 40.53 | 41.57 | 2,218,641 | -0.04(-0.09%) |
Feb 15, 2023 | 41.35 | 41.63 | 40.95 | 41.61 | 2,526,974 | -0.76(-1.78%) |
Feb 14, 2023 | 41.97 | 42.55 | 41.48 | 42.37 | 1,838,114 | +0.15(+0.35%) |
Feb 13, 2023 | 42.08 | 42.44 | 41.84 | 42.22 | 1,441,308 | -0.07(-0.16%) |
Feb 10, 2023 | 42.24 | 42.64 | 41.93 | 42.29 | 1,326,572 | -0.11(-0.25%) |
Feb 09, 2023 | 43.35 | 43.63 | 42.07 | 42.40 | 1,850,697 | -0.44(-1.03%) |
Feb 08, 2023 | 43.23 | 43.42 | 42.76 | 42.84 | 1,225,980 | -0.37(-0.86%) |
Feb 07, 2023 | 42.88 | 43.66 | 42.59 | 43.21 | 1,880,085 | +0.35(+0.82%) |
Feb 06, 2023 | 42.82 | 43.30 | 42.69 | 42.86 | 2,520,055 | -0.29(-0.68%) |
Feb 03, 2023 | 42.94 | 43.46 | 42.49 | 43.15 | 3,681,956 | -0.76(-1.72%) |
Feb 02, 2023 | 44.90 | 45.11 | 43.73 | 43.91 | 2,992,040 | -1.02(-2.27%) |
Feb 01, 2023 | 44.66 | 45.34 | 44.06 | 44.93 | 2,587,316 | +0.05(+0.11%) |
Jan 31, 2023 | 43.99 | 44.96 | 43.86 | 44.88 | 1,823,599 | +0.59(+1.33%) |
Jan 30, 2023 | 44.80 | 44.87 | 44.28 | 44.29 | 1,239,798 | -0.51(-1.14%) |
Jan 27, 2023 | 44.69 | 44.98 | 44.20 | 44.80 | 1,809,688 | -0.30(-0.67%) |
Jan 26, 2023 | 45.41 | 45.55 | 44.79 | 45.11 | 2,185,813 | -0.48(-1.05%) |
Jan 25, 2023 | 44.66 | 45.66 | 44.56 | 45.59 | 3,442,329 | +0.73(+1.62%) |
Jan 24, 2023 | 40.55 | 44.93 | 40.55 | 44.86 | 1,817,735 | +0.32(+0.73%) |
Jan 23, 2023 | 43.70 | 44.61 | 43.63 | 44.54 | 2,308,504 | +0.17(+0.38%) |
Jan 20, 2023 | 43.68 | 44.39 | 43.52 | 44.37 | 2,612,811 | +0.26(+0.58%) |
Jan 19, 2023 | 43.23 | 44.27 | 43.18 | 44.12 | 2,263,561 | +0.94(+2.18%) |
Jan 18, 2023 | 43.66 | 43.95 | 43.12 | 43.17 | 1,774,559 | -0.07(-0.16%) |
Jan 17, 2023 | 43.19 | 43.55 | 43.04 | 43.24 | 2,124,349 | -0.45(-1.03%) |
Jan 13, 2023 | 43.17 | 43.92 | 43.16 | 43.69 | 2,253,904 | +0.47(+1.09%) |
Jan 12, 2023 | 43.08 | 43.38 | 42.23 | 43.22 | 2,413,505 | +0.78(+1.83%) |
Jan 11, 2023 | 42.84 | 43.04 | 41.91 | 42.45 | 1,911,526 | -0.20(-0.46%) |
Jan 10, 2023 | 42.19 | 42.73 | 42.06 | 42.64 | 2,275,911 | +0.57(+1.35%) |
Jan 09, 2023 | 42.77 | 42.93 | 42.07 | 42.07 | 2,345,437 | -0.41(-0.97%) |
Jan 06, 2023 | 41.82 | 42.71 | 41.32 | 42.49 | 3,677,509 | +1.30(+3.17%) |
Jan 05, 2023 | 40.40 | 41.22 | 40.21 | 41.18 | 2,317,498 | +0.02(+0.05%) |
Jan 04, 2023 | 40.52 | 41.64 | 40.48 | 41.16 | 3,958,342 | +1.35(+3.40%) |
Jan 03, 2023 | 39.15 | 40.01 | 38.89 | 39.81 | 2,221,148 | +1.46(+3.81%) |
Dec 30, 2022 | 39.00 | 39.06 | 38.08 | 38.35 | 1,839,346 | -0.59(-1.51%) |
Dec 29, 2022 | 39.25 | 39.55 | 38.86 | 38.94 | 1,461,733 | -0.09(-0.23%) |
Dec 28, 2022 | 40.02 | 40.15 | 38.97 | 39.02 | 1,838,319 | -1.36(-3.38%) |
Dec 27, 2022 | 39.66 | 40.69 | 39.44 | 40.39 | 2,691,694 | +0.96(+2.44%) |
Dec 23, 2022 | 39.06 | 39.67 | 38.74 | 39.43 | 1,218,572 | +0.37(+0.95%) |
Dec 22, 2022 | 38.84 | 39.09 | 38.39 | 39.05 | 1,569,152 | -0.24(-0.60%) |
Dec 21, 2022 | 39.53 | 39.76 | 39.22 | 39.29 | 2,052,914 | +0.03(+0.08%) |
Dec 20, 2022 | 38.29 | 39.45 | 38.28 | 39.26 | 2,608,600 | +1.67(+4.44%) |
Dec 19, 2022 | 38.23 | 38.45 | 37.38 | 37.59 | 1,843,656 | -0.65(-1.69%) |
Dec 16, 2022 | 37.75 | 38.56 | 37.44 | 38.24 | 4,003,216 | +0.53(+1.40%) |
Dec 15, 2022 | 37.98 | 38.32 | 37.67 | 37.71 | 2,426,371 | -1.21(-3.10%) |
Dec 14, 2022 | 39.16 | 39.58 | 38.59 | 38.92 | 3,114,942 | -0.18(-0.45%) |
Dec 13, 2022 | 39.75 | 40.05 | 38.48 | 39.09 | 2,683,326 | +0.73(+1.89%) |
Dec 12, 2022 | 37.89 | 38.47 | 37.77 | 38.37 | 1,934,323 | +0.11(+0.28%) |
Dec 09, 2022 | 39.06 | 39.58 | 38.24 | 38.26 | 1,919,862 | -0.52(-1.34%) |
Dec 08, 2022 | 39.11 | 39.23 | 38.40 | 38.78 | 2,239,703 | +0.10(+0.25%) |
Dec 07, 2022 | 38.36 | 39.14 | 38.36 | 38.68 | 2,216,773 | +0.60(+1.57%) |
Dec 06, 2022 | 38.47 | 38.87 | 38.05 | 38.08 | 2,071,629 | -0.07(-0.18%) |
Dec 05, 2022 | 38.68 | 38.71 | 37.74 | 38.15 | 2,672,998 | -0.76(-1.94%) |
Dec 02, 2022 | 38.61 | 39.16 | 38.39 | 38.91 | 2,164,201 | -0.46(-1.17%) |
Dec 01, 2022 | 39.05 | 39.72 | 38.75 | 39.37 | 2,932,101 | +1.07(+2.79%) |
Nov 30, 2022 | 37.63 | 38.40 | 37.06 | 38.30 | 3,036,572 | +1.25(+3.36%) |
Nov 29, 2022 | 36.99 | 37.26 | 36.60 | 37.05 | 1,435,800 | +0.39(+1.07%) |
Nov 28, 2022 | 37.43 | 37.70 | 36.58 | 36.66 | 1,747,791 | -1.08(-2.86%) |
Nov 25, 2022 | 37.81 | 38.03 | 37.50 | 37.74 | 1,020,984 | -0.13(-0.34%) |
Nov 23, 2022 | 37.46 | 38.05 | 37.23 | 37.87 | 1,621,515 | +0.38(+1.02%) |
Nov 22, 2022 | 36.58 | 37.48 | 36.43 | 37.48 | 2,155,479 | +1.24(+3.41%) |
Nov 21, 2022 | 36.02 | 36.37 | 35.81 | 36.25 | 1,223,144 | -0.07(-0.19%) |
Nov 18, 2022 | 35.85 | 36.34 | 35.54 | 36.32 | 1,441,558 | +0.64(+1.79%) |
Nov 17, 2022 | 35.53 | 35.93 | 35.32 | 35.68 | 2,066,351 | -0.68(-1.88%) |
Nov 16, 2022 | 36.54 | 36.66 | 36.20 | 36.36 | 1,616,782 | -0.20(-0.53%) |
Nov 15, 2022 | 37.25 | 37.38 | 36.24 | 36.56 | 2,779,485 | -0.33(-0.90%) |
Nov 14, 2022 | 36.70 | 37.31 | 36.70 | 36.89 | 1,895,747 | -0.23(-0.63%) |
Nov 11, 2022 | 37.20 | 37.48 | 36.71 | 37.12 | 2,615,228 | +0.04(+0.11%) |
Nov 10, 2022 | 36.59 | 37.24 | 35.99 | 37.08 | 3,743,159 | +2.21(+6.33%) |
Nov 09, 2022 | 34.95 | 35.24 | 34.46 | 34.88 | 2,833,591 | -0.08(-0.22%) |
Nov 08, 2022 | 33.45 | 35.80 | 33.33 | 34.95 | 3,656,996 | +1.51(+4.53%) |
Nov 07, 2022 | 33.64 | 33.89 | 32.95 | 33.44 | 2,146,543 | -0.08(-0.23%) |
Nov 04, 2022 | 31.53 | 33.63 | 31.50 | 33.52 | 4,359,439 | +3.55(+11.84%) |
Nov 03, 2022 | 30.21 | 30.39 | 29.66 | 29.97 | 3,594,863 | -0.65(-2.14%) |
Nov 02, 2022 | 32.29 | 30.49 | 30.63 | 3,948,704 | -1.62(-5.03%) | |
Nov 01, 2022 | 32.80 | 33.06 | 32.06 | 32.25 | 2,971,584 | +0.30(+0.95%) |
Oct 31, 2022 | 32.24 | 32.51 | 31.93 | 31.94 | 2,335,745 | -0.68(-2.10%) |
Oct 28, 2022 | 32.60 | 32.77 | 31.92 | 32.63 | 1,917,096 | -0.32(-0.98%) |
Oct 27, 2022 | 32.98 | 33.34 | 32.71 | 32.95 | 1,931,317 | -0.08(-0.24%) |
Oct 26, 2022 | 32.72 | 33.63 | 32.56 | 33.03 | 2,985,570 | +0.76(+2.36%) |
Oct 25, 2022 | 31.91 | 32.56 | 31.89 | 32.27 | 2,252,847 | +0.34(+1.07%) |
Oct 24, 2022 | 31.51 | 32.01 | 31.17 | 31.92 | 2,470,264 | -0.02(-0.06%) |
Oct 21, 2022 | 30.66 | 32.01 | 30.61 | 31.94 | 3,471,632 | +1.35(+4.41%) |
Oct 20, 2022 | 30.33 | 31.31 | 30.02 | 30.60 | 2,349,310 | +0.22(+0.74%) |
Oct 19, 2022 | 30.70 | 30.70 | 29.83 | 30.37 | 2,905,008 | -0.75(-2.42%) |
Oct 18, 2022 | 31.05 | 31.38 | 30.64 | 31.12 | 2,369,010 | +0.49(+1.59%) |
Oct 17, 2022 | 30.83 | 31.23 | 30.50 | 30.64 | 2,102,713 | +0.64(+2.12%) |
Oct 14, 2022 | 31.01 | 31.02 | 29.82 | 30.00 | 2,765,515 | -1.21(-3.88%) |
Oct 13, 2022 | 30.29 | 31.25 | 29.08 | 31.21 | 3,133,233 | -0.08(-0.25%) |
Oct 12, 2022 | 30.93 | 31.46 | 30.75 | 31.29 | 2,034,261 | +0.29(+0.95%) |
Oct 11, 2022 | 31.08 | 31.91 | 30.89 | 31.00 | 2,067,727 | -0.13(-0.41%) |
Oct 10, 2022 | 31.27 | 32.00 | 30.92 | 31.12 | 2,060,472 | -0.41(-1.30%) |
Oct 07, 2022 | 33.08 | 33.31 | 31.50 | 31.53 | 3,163,546 | -2.13(-6.33%) |
Oct 06, 2022 | 33.06 | 33.83 | 33.03 | 33.66 | 2,585,182 | +0.32(+0.97%) |
Oct 05, 2022 | 33.27 | 33.35 | 32.49 | 33.34 | 2,717,050 | -0.66(-1.95%) |
Oct 04, 2022 | 33.41 | 34.49 | 33.08 | 34.01 | 5,876,641 | +1.14(+3.48%) |
Oct 03, 2022 | 32.27 | 33.06 | 32.08 | 32.86 | 3,379,805 | +1.24(+3.92%) |
Sep 30, 2022 | 30.94 | 32.35 | 30.92 | 31.62 | 3,188,019 | +0.62(+1.99%) |
Sep 29, 2022 | 30.51 | 31.09 | 30.20 | 31.01 | 3,424,951 | +0.37(+1.21%) |
Sep 28, 2022 | 29.38 | 30.65 | 29.37 | 30.64 | 3,155,455 | +1.79(+6.20%) |
Sep 27, 2022 | 28.80 | 29.43 | 28.80 | 28.85 | 2,283,124 | +0.43(+1.51%) |
Sep 26, 2022 | 29.19 | 29.56 | 27.97 | 28.42 | 3,940,906 | -0.94(-3.20%) |
Sep 23, 2022 | 29.90 | 30.02 | 28.80 | 29.35 | 4,529,900 | -1.35(-4.39%) |
Sep 22, 2022 | 31.09 | 31.63 | 30.58 | 30.70 | 1,998,483 | -0.25(-0.82%) |
Sep 21, 2022 | 31.12 | 31.80 | 30.43 | 30.96 | 3,362,360 | -0.04(-0.13%) |
Sep 20, 2022 | 31.14 | 31.20 | 30.56 | 31.00 | 2,002,888 | -0.70(-2.22%) |
Sep 19, 2022 | 30.89 | 31.72 | 30.80 | 31.70 | 2,185,057 | +0.33(+1.06%) |
Sep 16, 2022 | 30.47 | 31.78 | 30.37 | 31.37 | 3,430,898 | +0.41(+1.33%) |
Sep 15, 2022 | 31.55 | 31.96 | 30.52 | 30.96 | 3,086,928 | -0.96(-3.00%) |
Sep 14, 2022 | 32.01 | 32.47 | 31.78 | 31.92 | 1,470,752 | +0.09(+0.28%) |
Sep 13, 2022 | 31.96 | 32.78 | 31.73 | 31.83 | 2,260,167 | -1.13(-3.44%) |
Sep 12, 2022 | 33.08 | 33.31 | 32.67 | 32.96 | 3,449,496 | +0.66(+2.06%) |
Sep 09, 2022 | 32.07 | 32.40 | 31.83 | 32.30 | 2,171,264 | +0.63(+1.97%) |
Sep 08, 2022 | 31.05 | 31.77 | 30.92 | 31.67 | 2,361,634 | +0.37(+1.19%) |
Sep 07, 2022 | 30.10 | 31.60 | 30.00 | 31.30 | 3,023,564 | +1.15(+3.83%) |
Sep 06, 2022 | 30.58 | 30.98 | 29.99 | 30.15 | 2,665,830 | -0.29(-0.96%) |
Sep 02, 2022 | 29.67 | 30.89 | 29.48 | 30.44 | 4,311,118 | +1.36(+4.67%) |
Sep 01, 2022 | 29.33 | 29.60 | 28.98 | 29.08 | 3,567,789 | -0.72(-2.43%) |
Aug 31, 2022 | 29.89 | 30.39 | 29.70 | 29.80 | 3,291,696 | -0.34(-1.13%) |
Aug 30, 2022 | 30.71 | 30.72 | 29.93 | 30.15 | 2,523,993 | -0.49(-1.59%) |
Aug 29, 2022 | 30.65 | 31.19 | 30.50 | 30.64 | 1,829,491 | -0.30(-0.98%) |
Aug 26, 2022 | 32.14 | 32.33 | 30.65 | 30.94 | 2,270,540 | -1.18(-3.68%) |
Aug 25, 2022 | 32.32 | 32.32 | 31.56 | 32.12 | 1,857,853 | +0.20(+0.61%) |
Aug 24, 2022 | 31.57 | 31.95 | 31.24 | 31.92 | 1,736,105 | +0.29(+0.92%) |
Aug 23, 2022 | 31.41 | 32.30 | 31.33 | 31.63 | 3,165,775 | +0.39(+1.25%) |
Aug 22, 2022 | 30.66 | 31.25 | 30.60 | 31.24 | 2,633,254 | +0.17(+0.53%) |
Aug 19, 2022 | 31.45 | 31.54 | 30.82 | 31.08 | 2,485,349 | -0.60(-1.90%) |
Aug 18, 2022 | 31.73 | 32.12 | 31.40 | 31.68 | 2,394,499 | -0.01(-0.03%) |
Aug 17, 2022 | 32.59 | 32.76 | 31.46 | 31.69 | 5,539,141 | -1.22(-3.69%) |
Aug 16, 2022 | 32.85 | 33.17 | 32.37 | 32.91 | 1,838,920 | -0.10(-0.29%) |
Aug 15, 2022 | 32.51 | 33.22 | 32.39 | 33.00 | 3,314,363 | -0.16(-0.47%) |
Aug 12, 2022 | 32.60 | 33.33 | 31.49 | 33.16 | 5,670,171 | +0.43(+1.31%) |
Aug 11, 2022 | 33.90 | 34.00 | 32.66 | 32.73 | 2,767,067 | -0.99(-2.94%) |
Aug 10, 2022 | 33.47 | 34.08 | 33.15 | 33.72 | 2,549,274 | +0.53(+1.58%) |
Aug 09, 2022 | 33.56 | 33.65 | 32.74 | 33.20 | 1,641,680 | -0.16(-0.47%) |
Aug 08, 2022 | 33.41 | 33.78 | 33.30 | 33.35 | 2,249,956 | +0.54(+1.66%) |
Aug 05, 2022 | 32.02 | 32.82 | 31.45 | 32.81 | 1,800,257 | -0.03(-0.09%) |
Aug 04, 2022 | 32.18 | 33.32 | 32.05 | 32.84 | 2,373,493 | +0.97(+3.05%) |
Aug 03, 2022 | 32.88 | 32.93 | 31.55 | 31.87 | 3,377,081 | -0.83(-2.53%) |
Aug 02, 2022 | 33.54 | 33.79 | 32.67 | 32.69 | 2,438,773 | -0.62(-1.87%) |