Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 44.21 | 44.21 | 43.86 | 43.96 | 63,321 | -0.14(-0.31%) |
Aug 30, 2023 | 44.18 | 44.31 | 44.09 | 44.10 | 73,353 | -0.09(-0.20%) |
Aug 29, 2023 | 43.50 | 44.19 | 43.50 | 44.19 | 46,852 | +0.64(+1.46%) |
Aug 28, 2023 | 43.39 | 43.61 | 43.39 | 43.55 | 80,891 | +0.36(+0.84%) |
Aug 25, 2023 | 43.12 | 43.29 | 42.88 | 43.19 | 56,784 | +0.31(+0.71%) |
Aug 24, 2023 | 43.11 | 43.27 | 42.84 | 42.88 | 31,452 | -0.43(-0.98%) |
Aug 23, 2023 | 43.07 | 43.43 | 43.07 | 43.31 | 31,279 | +0.30(+0.70%) |
Aug 22, 2023 | 43.22 | 43.25 | 42.91 | 43.00 | 44,502 | -0.03(-0.07%) |
Aug 21, 2023 | 42.99 | 43.14 | 42.83 | 43.03 | 30,801 | +0.09(+0.20%) |
Aug 18, 2023 | 42.60 | 43.00 | 42.59 | 42.95 | 152,331 | -0.01(-0.02%) |
Aug 17, 2023 | 43.31 | 43.31 | 42.89 | 42.96 | 67,091 | -0.09(-0.20%) |
Aug 16, 2023 | 43.22 | 43.47 | 43.04 | 43.04 | 54,557 | -0.31(-0.72%) |
Aug 15, 2023 | 43.72 | 43.72 | 43.30 | 43.36 | 64,412 | -0.61(-1.38%) |
Aug 14, 2023 | 43.81 | 44.03 | 43.69 | 43.96 | 33,639 | -0.26(-0.58%) |
Aug 11, 2023 | 44.19 | 44.39 | 44.13 | 44.22 | 16,217 | -0.26(-0.59%) |
Aug 10, 2023 | 44.73 | 44.91 | 44.43 | 44.48 | 25,344 | +0.20(+0.44%) |
Aug 09, 2023 | 44.33 | 44.47 | 44.20 | 44.29 | 97,628 | +0.01(+0.02%) |
Aug 08, 2023 | 43.96 | 44.31 | 43.87 | 44.28 | 55,654 | -0.34(-0.77%) |
Aug 07, 2023 | 44.55 | 44.71 | 44.38 | 44.62 | 129,820 | +0.25(+0.57%) |
Aug 04, 2023 | 44.38 | 44.76 | 44.25 | 44.36 | 198,164 | +0.15(+0.33%) |
Aug 03, 2023 | 43.91 | 44.25 | 43.81 | 44.22 | 68,399 | -0.05(-0.11%) |
Aug 02, 2023 | 44.49 | 44.55 | 44.18 | 44.27 | 137,745 | -0.85(-1.89%) |
Aug 01, 2023 | 45.19 | 45.29 | 44.93 | 45.12 | 50,162 | -0.53(-1.16%) |
Jul 31, 2023 | 45.62 | 45.80 | 45.54 | 45.64 | 33,123 | +0.00(+0.00%) |
Jul 28, 2023 | 45.59 | 45.82 | 45.52 | 45.64 | 56,586 | +0.28(+0.62%) |
Jul 27, 2023 | 45.77 | 45.77 | 45.24 | 45.36 | 37,317 | -0.22(-0.47%) |
Jul 26, 2023 | 45.14 | 45.61 | 45.14 | 45.58 | 128,131 | +0.21(+0.45%) |
Jul 25, 2023 | 45.25 | 45.50 | 45.25 | 45.37 | 29,391 | +0.05(+0.11%) |
Jul 24, 2023 | 45.20 | 45.41 | 45.16 | 45.32 | 60,366 | +0.03(+0.06%) |
Jul 21, 2023 | 45.30 | 45.31 | 45.10 | 45.29 | 99,393 | +0.05(+0.11%) |
Jul 20, 2023 | 45.31 | 45.36 | 45.08 | 45.24 | 94,197 | -0.07(-0.15%) |
Jul 19, 2023 | 45.29 | 45.35 | 45.15 | 45.31 | 58,062 | +0.06(+0.13%) |
Jul 18, 2023 | 44.99 | 45.30 | 44.96 | 45.25 | 52,155 | +0.34(+0.76%) |
Jul 17, 2023 | 44.75 | 44.95 | 44.73 | 44.91 | 73,016 | -0.04(-0.09%) |
Jul 14, 2023 | 45.11 | 45.11 | 44.85 | 44.95 | 36,773 | -0.33(-0.73%) |
Jul 13, 2023 | 45.06 | 45.30 | 45.05 | 45.28 | 38,675 | +0.65(+1.45%) |
Jul 12, 2023 | 44.32 | 44.67 | 44.32 | 44.64 | 78,499 | +0.88(+2.01%) |
Jul 11, 2023 | 43.49 | 43.76 | 43.43 | 43.76 | 33,996 | +0.41(+0.95%) |
Jul 10, 2023 | 43.16 | 43.35 | 43.16 | 43.35 | 34,612 | +0.06(+0.14%) |
Jul 07, 2023 | 42.95 | 43.43 | 42.95 | 43.29 | 33,049 | +0.43(+1.00%) |
Jul 06, 2023 | 42.98 | 42.98 | 42.55 | 42.86 | 35,427 | -0.77(-1.77%) |
Jul 05, 2023 | 43.77 | 43.77 | 43.56 | 43.63 | 103,929 | -0.51(-1.16%) |
Jul 03, 2023 | 44.05 | 44.19 | 44.03 | 44.14 | 18,633 | +0.18(+0.41%) |
Jun 30, 2023 | 43.87 | 43.96 | 43.83 | 43.96 | 19,371 | +0.50(+1.15%) |
Jun 29, 2023 | 43.31 | 43.46 | 43.31 | 43.46 | 36,209 | -0.03(-0.07%) |
Jun 28, 2023 | 43.41 | 43.54 | 43.35 | 43.49 | 30,938 | +0.00(+0.00%) |
Jun 27, 2023 | 43.27 | 43.54 | 43.12 | 43.49 | 37,980 | +0.45(+1.04%) |
Jun 26, 2023 | 43.00 | 43.21 | 42.99 | 43.04 | 63,906 | +0.10(+0.23%) |
Jun 23, 2023 | 42.96 | 43.05 | 42.87 | 42.95 | 58,884 | -0.66(-1.52%) |
Jun 22, 2023 | 43.64 | 43.70 | 43.54 | 43.61 | 40,381 | -0.34(-0.78%) |
Jun 21, 2023 | 43.73 | 44.06 | 43.66 | 43.95 | 65,962 | +0.19(+0.42%) |
Jun 20, 2023 | 43.91 | 43.96 | 43.63 | 43.77 | 75,974 | -0.52(-1.17%) |
Jun 16, 2023 | 44.57 | 44.57 | 44.27 | 44.29 | 63,067 | -0.17(-0.39%) |
Jun 15, 2023 | 44.01 | 44.50 | 43.97 | 44.46 | 78,069 | +0.77(+1.77%) |
May 08, 2023 | 43.86 | 43.89 | 43.65 | 43.69 | 82,568 | +0.02(+0.04%) |
May 05, 2023 | 43.28 | 43.80 | 43.28 | 43.67 | 33,762 | +0.74(+1.73%) |
May 04, 2023 | 43.00 | 43.10 | 42.83 | 42.93 | 38,722 | -0.14(-0.34%) |
May 03, 2023 | 43.13 | 43.37 | 43.07 | 43.07 | 52,147 | +0.07(+0.16%) |
May 02, 2023 | 43.27 | 43.27 | 42.80 | 43.01 | 89,968 | -0.67(-1.52%) |
May 01, 2023 | 43.73 | 43.81 | 43.61 | 43.67 | 38,659 | +0.00(+0.00%) |
Apr 28, 2023 | 43.34 | 43.71 | 43.34 | 43.67 | 45,277 | +0.00(+0.00%) |
Apr 27, 2023 | 43.41 | 43.67 | 43.28 | 43.67 | 53,764 | +0.56(+1.30%) |
Apr 26, 2023 | 43.39 | 43.41 | 43.06 | 43.11 | 39,661 | +0.04(+0.10%) |
Apr 25, 2023 | 43.49 | 43.50 | 43.06 | 43.07 | 44,618 | -0.70(-1.60%) |
Apr 24, 2023 | 43.64 | 43.78 | 43.61 | 43.77 | 42,675 | +0.08(+0.18%) |
Apr 21, 2023 | 43.53 | 43.69 | 43.34 | 43.69 | 37,398 | +0.09(+0.20%) |
Apr 20, 2023 | 43.54 | 43.71 | 43.46 | 43.60 | 41,648 | -0.08(-0.18%) |
Apr 19, 2023 | 43.61 | 43.78 | 43.58 | 43.68 | 64,323 | -0.12(-0.26%) |
Apr 18, 2023 | 43.77 | 43.86 | 43.68 | 43.80 | 113,029 | +0.27(+0.62%) |
Apr 17, 2023 | 43.55 | 43.56 | 43.38 | 43.53 | 92,512 | -0.18(-0.42%) |
Apr 14, 2023 | 43.83 | 43.91 | 43.49 | 43.71 | 39,340 | -0.08(-0.17%) |
Apr 13, 2023 | 43.65 | 43.85 | 43.57 | 43.78 | 54,627 | +0.42(+0.97%) |
Apr 12, 2023 | 43.48 | 43.53 | 43.25 | 43.36 | 65,391 | +0.31(+0.72%) |
Apr 11, 2023 | 42.97 | 43.14 | 42.95 | 43.05 | 63,669 | +0.21(+0.49%) |
Apr 10, 2023 | 42.56 | 42.84 | 42.53 | 42.84 | 101,885 | +0.09(+0.20%) |
Apr 06, 2023 | 42.61 | 42.86 | 42.54 | 42.75 | 57,583 | +0.16(+0.38%) |
Apr 05, 2023 | 42.65 | 42.70 | 42.38 | 42.59 | 58,891 | -0.27(-0.63%) |
Apr 04, 2023 | 42.98 | 43.01 | 42.74 | 42.86 | 400,953 | -0.07(-0.16%) |
Apr 03, 2023 | 42.68 | 42.95 | 42.66 | 42.93 | 47,966 | +0.45(+1.07%) |
Mar 31, 2023 | 42.43 | 42.54 | 42.34 | 42.47 | 45,999 | +0.16(+0.39%) |
Mar 30, 2023 | 42.33 | 42.35 | 42.20 | 42.31 | 148,199 | +0.52(+1.25%) |
Mar 29, 2023 | 41.73 | 41.82 | 41.61 | 41.79 | 1,076,808 | +0.43(+1.05%) |
Mar 28, 2023 | 41.19 | 41.40 | 41.18 | 41.36 | 53,680 | +0.16(+0.40%) |
Mar 27, 2023 | 41.06 | 41.28 | 40.91 | 41.19 | 169,885 | +0.41(+1.02%) |
Mar 24, 2023 | 40.59 | 40.83 | 40.39 | 40.78 | 237,868 | -0.23(-0.56%) |
Mar 23, 2023 | 41.45 | 41.63 | 40.85 | 41.01 | 227,136 | -0.13(-0.33%) |
Mar 22, 2023 | 41.38 | 41.80 | 41.07 | 41.14 | 68,106 | -0.12(-0.28%) |
Mar 21, 2023 | 41.37 | 41.38 | 41.08 | 41.26 | 3,831,536 | +0.63(+1.54%) |
Mar 20, 2023 | 40.51 | 40.78 | 40.34 | 40.63 | 148,490 | +0.53(+1.33%) |
Mar 17, 2023 | 40.24 | 40.28 | 39.90 | 40.10 | 174,439 | -0.61(-1.50%) |
Mar 16, 2023 | 39.82 | 40.71 | 39.80 | 40.71 | 119,063 | +0.62(+1.55%) |
Mar 15, 2023 | 39.98 | 40.19 | 39.65 | 40.09 | 323,155 | -1.62(-3.87%) |
Mar 14, 2023 | 41.65 | 41.76 | 41.44 | 41.70 | 127,514 | +0.51(+1.23%) |
Mar 13, 2023 | 41.12 | 41.52 | 40.99 | 41.20 | 146,218 | -0.55(-1.33%) |
Mar 10, 2023 | 42.21 | 42.32 | 41.60 | 41.75 | 827,335 | -0.48(-1.13%) |
Mar 09, 2023 | 42.63 | 42.74 | 42.16 | 42.23 | 45,404 | -0.44(-1.03%) |
Mar 08, 2023 | 42.57 | 42.84 | 42.50 | 42.67 | 71,819 | +0.27(+0.63%) |
Mar 07, 2023 | 43.10 | 43.10 | 42.34 | 42.40 | 96,993 | -0.78(-1.81%) |
Mar 06, 2023 | 43.17 | 43.31 | 43.12 | 43.19 | 65,346 | -0.03(-0.07%) |
Mar 03, 2023 | 42.81 | 43.28 | 42.80 | 43.22 | 67,767 | +0.60(+1.41%) |
Mar 02, 2023 | 42.33 | 42.67 | 42.25 | 42.61 | 171,508 | +0.06(+0.15%) |
Mar 01, 2023 | 42.59 | 42.68 | 42.43 | 42.55 | 115,919 | +0.21(+0.51%) |
Feb 28, 2023 | 42.57 | 42.57 | 42.28 | 42.34 | 48,492 | -0.27(-0.63%) |
Feb 27, 2023 | 42.53 | 42.65 | 42.43 | 42.60 | 56,374 | +0.55(+1.32%) |
Feb 24, 2023 | 41.95 | 42.07 | 41.81 | 42.05 | 203,067 | -0.50(-1.17%) |
Feb 23, 2023 | 42.65 | 42.71 | 42.30 | 42.55 | 268,310 | +0.19(+0.45%) |
Feb 22, 2023 | 42.60 | 42.60 | 42.24 | 42.35 | 94,807 | -0.33(-0.78%) |
Feb 21, 2023 | 42.95 | 43.01 | 42.66 | 42.69 | 40,853 | -0.49(-1.13%) |
Feb 17, 2023 | 42.91 | 43.19 | 42.74 | 43.18 | 96,111 | +0.10(+0.22%) |
Feb 16, 2023 | 42.84 | 43.31 | 42.84 | 43.08 | 35,066 | -0.02(-0.04%) |
Feb 15, 2023 | 42.80 | 43.10 | 42.76 | 43.10 | 57,496 | -0.20(-0.46%) |
Feb 14, 2023 | 43.05 | 43.53 | 43.00 | 43.30 | 53,551 | +0.09(+0.20%) |
Feb 13, 2023 | 42.89 | 43.22 | 42.85 | 43.22 | 45,311 | +0.37(+0.87%) |
Feb 10, 2023 | 42.82 | 42.89 | 42.69 | 42.84 | 51,088 | -0.09(-0.20%) |
Feb 09, 2023 | 43.44 | 43.44 | 42.85 | 42.93 | 57,055 | +0.07(+0.16%) |
Feb 08, 2023 | 42.99 | 43.11 | 42.75 | 42.86 | 67,121 | -0.11(-0.24%) |
Feb 07, 2023 | 42.46 | 43.03 | 42.39 | 42.97 | 43,662 | +0.42(+0.99%) |
Feb 06, 2023 | 42.53 | 42.61 | 42.29 | 42.55 | 108,213 | -0.39(-0.91%) |
Feb 03, 2023 | 43.00 | 43.27 | 42.88 | 42.94 | 79,884 | -0.45(-1.04%) |
Feb 02, 2023 | 43.74 | 43.74 | 43.20 | 43.39 | 347,826 | -0.22(-0.50%) |
Feb 01, 2023 | 43.26 | 43.85 | 43.01 | 43.61 | 63,789 | +0.33(+0.77%) |
Jan 31, 2023 | 42.96 | 43.35 | 42.80 | 43.27 | 55,671 | +0.30(+0.69%) |
Jan 30, 2023 | 43.16 | 43.33 | 42.98 | 42.98 | 51,823 | -0.30(-0.68%) |
Jan 27, 2023 | 43.20 | 43.41 | 43.11 | 43.27 | 52,700 | -0.06(-0.14%) |
Jan 26, 2023 | 43.29 | 43.34 | 43.01 | 43.34 | 43,837 | +0.18(+0.41%) |
Jan 25, 2023 | 42.80 | 43.22 | 42.80 | 43.16 | 250,801 | +0.23(+0.53%) |
Jan 24, 2023 | 42.74 | 43.00 | 42.60 | 42.93 | 42,777 | +0.02(+0.04%) |
Jan 23, 2023 | 42.66 | 42.96 | 42.59 | 42.91 | 51,223 | +0.11(+0.27%) |
Jan 20, 2023 | 42.41 | 42.81 | 42.37 | 42.79 | 140,148 | +0.36(+0.86%) |
Jan 19, 2023 | 42.23 | 42.50 | 42.17 | 42.43 | 61,719 | +0.03(+0.07%) |
Jan 18, 2023 | 43.05 | 43.07 | 42.37 | 42.40 | 51,728 | -0.22(-0.52%) |
Jan 17, 2023 | 42.64 | 42.80 | 42.53 | 42.62 | 68,883 | +0.03(+0.07%) |
Jan 13, 2023 | 42.20 | 42.59 | 42.20 | 42.59 | 51,596 | +0.18(+0.43%) |
Jan 12, 2023 | 42.14 | 42.46 | 41.78 | 42.41 | 160,809 | +0.68(+1.63%) |
Jan 11, 2023 | 41.65 | 41.73 | 41.46 | 41.73 | 82,600 | +0.23(+0.55%) |
Jan 10, 2023 | 41.34 | 41.51 | 41.25 | 41.50 | 46,387 | +0.11(+0.28%) |
Jan 09, 2023 | 41.57 | 41.71 | 41.37 | 41.39 | 76,909 | +0.17(+0.42%) |
Jan 06, 2023 | 40.46 | 41.25 | 40.35 | 41.22 | 50,471 | +1.01(+2.52%) |
Jan 05, 2023 | 40.19 | 40.32 | 40.09 | 40.20 | 41,613 | -0.29(-0.71%) |
Jan 04, 2023 | 40.53 | 40.62 | 40.33 | 40.49 | 163,507 | +0.51(+1.27%) |
Jan 03, 2023 | 40.10 | 40.37 | 39.85 | 39.98 | 61,040 | +0.28(+0.70%) |
Dec 30, 2022 | 39.82 | 39.97 | 39.63 | 39.71 | 78,399 | -0.33(-0.84%) |
Dec 29, 2022 | 39.89 | 40.12 | 39.86 | 40.04 | 93,600 | +0.53(+1.33%) |
Dec 28, 2022 | 40.04 | 40.14 | 39.48 | 39.52 | 67,643 | -0.51(-1.27%) |
Dec 27, 2022 | 39.93 | 40.12 | 39.89 | 40.02 | 57,902 | +0.07(+0.17%) |
Dec 23, 2022 | 39.65 | 39.96 | 39.64 | 39.96 | 161,395 | +0.28(+0.70%) |
Dec 22, 2022 | 39.83 | 39.83 | 39.29 | 39.68 | 108,698 | -0.30(-0.74%) |
Dec 21, 2022 | 39.79 | 40.05 | 39.79 | 39.97 | 110,929 | +0.49(+1.23%) |
Dec 20, 2022 | 39.38 | 39.63 | 39.36 | 39.49 | 97,821 | +0.31(+0.78%) |
Dec 19, 2022 | 39.36 | 39.48 | 39.09 | 39.18 | 122,701 | +0.00(+0.01%) |
Dec 16, 2022 | 39.17 | 39.32 | 39.04 | 39.18 | 93,609 | -0.28(-0.70%) |
Dec 15, 2022 | 39.97 | 39.97 | 39.35 | 39.45 | 188,957 | -0.90(-2.24%) |
Dec 14, 2022 | 40.48 | 40.71 | 40.07 | 40.36 | 67,733 | -0.06(-0.14%) |
Dec 13, 2022 | 40.94 | 40.95 | 40.37 | 40.41 | 87,885 | +0.51(+1.29%) |
Dec 12, 2022 | 39.79 | 39.90 | 39.67 | 39.90 | 50,711 | +0.05(+0.12%) |
Dec 09, 2022 | 39.85 | 40.12 | 39.84 | 39.85 | 38,881 | +0.04(+0.10%) |
Dec 08, 2022 | 39.74 | 39.86 | 39.64 | 39.81 | 68,867 | +0.10(+0.26%) |
Dec 07, 2022 | 39.70 | 39.86 | 39.56 | 39.71 | 99,729 | -0.01(-0.02%) |
Dec 06, 2022 | 39.93 | 40.05 | 39.56 | 39.72 | 82,099 | -0.13(-0.33%) |
Dec 05, 2022 | 40.35 | 40.41 | 39.78 | 39.85 | 38,513 | -0.59(-1.46%) |
Dec 02, 2022 | 40.13 | 40.55 | 40.10 | 40.44 | 139,894 | -0.01(-0.02%) |
Dec 01, 2022 | 40.62 | 40.67 | 40.30 | 40.45 | 217,872 | +0.15(+0.38%) |
Nov 30, 2022 | 39.92 | 40.38 | 39.54 | 40.30 | 75,398 | +0.63(+1.58%) |
Nov 29, 2022 | 39.60 | 39.80 | 39.58 | 39.67 | 65,150 | +0.24(+0.60%) |
Nov 28, 2022 | 39.69 | 39.86 | 39.38 | 39.43 | 92,180 | -0.57(-1.43%) |
Nov 25, 2022 | 39.85 | 40.06 | 39.83 | 40.00 | 13,365 | +0.29(+0.73%) |
Nov 23, 2022 | 39.41 | 39.76 | 39.41 | 39.71 | 40,148 | +0.31(+0.78%) |
Nov 22, 2022 | 39.07 | 39.41 | 39.07 | 39.41 | 39,371 | +0.66(+1.70%) |
Nov 21, 2022 | 38.72 | 38.78 | 38.49 | 38.75 | 177,613 | -0.31(-0.80%) |
Nov 18, 2022 | 39.12 | 39.12 | 38.94 | 39.06 | 53,604 | +0.08(+0.20%) |
Nov 17, 2022 | 38.55 | 39.07 | 38.55 | 38.99 | 294,084 | -0.01(-0.02%) |
Nov 16, 2022 | 39.19 | 39.19 | 38.90 | 39.00 | 199,056 | -0.13(-0.34%) |
Nov 15, 2022 | 39.47 | 39.47 | 38.89 | 39.13 | 37,826 | +0.28(+0.71%) |
Nov 14, 2022 | 38.96 | 39.18 | 38.85 | 38.85 | 57,044 | -0.48(-1.21%) |
Nov 11, 2022 | 38.98 | 39.39 | 38.85 | 39.33 | 188,269 | +0.72(+1.87%) |
Nov 10, 2022 | 38.12 | 38.61 | 38.02 | 38.61 | 43,834 | +1.80(+4.89%) |
Nov 09, 2022 | 37.35 | 37.35 | 36.81 | 36.81 | 78,043 | -0.61(-1.63%) |
Nov 08, 2022 | 37.21 | 37.61 | 37.17 | 37.41 | 100,808 | +0.30(+0.82%) |
Nov 07, 2022 | 37.04 | 37.21 | 36.96 | 37.11 | 86,806 | +0.18(+0.49%) |
Nov 04, 2022 | 36.58 | 36.94 | 36.38 | 36.93 | 71,607 | +1.38(+3.88%) |
Nov 03, 2022 | 35.34 | 35.66 | 35.23 | 35.55 | 336,249 | -0.18(-0.51%) |
Nov 02, 2022 | 36.27 | 35.73 | 35.73 | 551,243 | -0.54(-1.50%) | |
Nov 01, 2022 | 36.66 | 36.66 | 36.09 | 36.27 | 83,029 | +0.35(+0.98%) |
Oct 31, 2022 | 35.78 | 35.96 | 35.78 | 35.92 | 213,122 | -0.23(-0.63%) |
Oct 28, 2022 | 35.81 | 36.15 | 35.78 | 36.15 | 582,452 | +0.26(+0.72%) |
Oct 27, 2022 | 36.07 | 36.28 | 35.86 | 35.89 | 114,376 | -0.14(-0.40%) |
Oct 26, 2022 | 35.71 | 36.26 | 35.71 | 36.03 | 117,736 | +0.36(+1.01%) |
Oct 25, 2022 | 35.24 | 35.70 | 35.22 | 35.67 | 245,523 | +0.63(+1.81%) |
Oct 24, 2022 | 34.90 | 35.16 | 34.82 | 35.04 | 447,491 | -0.00(-0.01%) |
Oct 21, 2022 | 34.08 | 35.06 | 34.00 | 35.04 | 369,776 | +0.68(+1.97%) |
Oct 20, 2022 | 34.53 | 34.86 | 34.27 | 34.37 | 70,458 | +0.01(+0.03%) |
Oct 19, 2022 | 34.44 | 34.58 | 34.18 | 34.36 | 172,919 | -0.35(-1.01%) |
Oct 18, 2022 | 35.00 | 35.00 | 34.46 | 34.71 | 63,556 | +0.19(+0.55%) |
Oct 17, 2022 | 34.44 | 34.68 | 34.43 | 34.52 | 162,295 | +0.81(+2.40%) |
Oct 14, 2022 | 34.41 | 34.42 | 33.65 | 33.71 | 109,112 | -0.55(-1.61%) |
Oct 13, 2022 | 32.91 | 34.37 | 32.91 | 34.26 | 169,647 | +0.84(+2.51%) |
Oct 12, 2022 | 33.35 | 33.57 | 33.33 | 33.42 | 164,556 | -0.09(-0.26%) |
Oct 11, 2022 | 33.69 | 34.04 | 33.42 | 33.51 | 874,618 | -0.36(-1.07%) |
Oct 10, 2022 | 34.04 | 34.10 | 33.75 | 33.87 | 446,664 | -0.15(-0.45%) |
Oct 07, 2022 | 34.41 | 34.41 | 33.89 | 34.02 | 799,137 | -0.44(-1.27%) |
Oct 06, 2022 | 34.72 | 34.75 | 34.38 | 34.46 | 217,855 | -0.59(-1.68%) |
Oct 05, 2022 | 34.86 | 35.32 | 34.68 | 35.05 | 187,763 | -0.50(-1.39%) |
Oct 04, 2022 | 35.11 | 35.62 | 35.07 | 35.55 | 555,823 | +1.28(+3.72%) |
Oct 03, 2022 | 33.82 | 34.39 | 33.79 | 34.27 | 1,195,724 | +0.87(+2.59%) |
Sep 30, 2022 | 33.43 | 33.81 | 33.40 | 33.41 | 259,399 | -0.17(-0.51%) |
Sep 29, 2022 | 33.64 | 33.64 | 33.13 | 33.58 | 285,281 | -0.45(-1.32%) |
Sep 28, 2022 | 33.14 | 34.12 | 33.14 | 34.02 | 308,116 | +0.69(+2.06%) |
Sep 27, 2022 | 33.72 | 33.76 | 33.13 | 33.34 | 417,355 | -0.22(-0.65%) |
Sep 26, 2022 | 33.75 | 33.95 | 33.36 | 33.56 | 683,682 | -0.62(-1.81%) |
Sep 23, 2022 | 34.62 | 34.62 | 33.95 | 34.18 | 2,483,297 | -1.33(-3.75%) |
Sep 22, 2022 | 35.74 | 35.78 | 35.38 | 35.51 | 947,671 | +0.01(+0.03%) |
Sep 21, 2022 | 36.07 | 36.22 | 35.48 | 35.50 | 529,436 | -0.54(-1.51%) |
Sep 20, 2022 | 36.20 | 36.20 | 35.83 | 36.04 | 212,110 | -0.64(-1.74%) |
Sep 19, 2022 | 35.99 | 36.68 | 35.99 | 36.68 | 170,186 | +0.20(+0.56%) |
Sep 16, 2022 | 36.51 | 36.59 | 36.25 | 36.48 | 196,990 | -0.24(-0.64%) |
Sep 15, 2022 | 36.70 | 37.03 | 36.63 | 36.71 | 117,140 | -0.27(-0.74%) |
Sep 14, 2022 | 36.95 | 37.09 | 36.77 | 36.99 | 167,310 | +0.23(+0.62%) |
Sep 13, 2022 | 37.26 | 37.52 | 36.75 | 36.76 | 41,828 | -1.20(-3.16%) |
Sep 12, 2022 | 37.94 | 38.15 | 37.93 | 37.96 | 67,806 | +0.56(+1.49%) |
Sep 09, 2022 | 37.14 | 37.42 | 37.14 | 37.40 | 710,532 | +0.92(+2.51%) |
Sep 08, 2022 | 36.03 | 36.50 | 36.01 | 36.49 | 95,526 | +0.05(+0.13%) |
Sep 07, 2022 | 35.87 | 36.44 | 35.87 | 36.44 | 493,744 | +0.27(+0.76%) |
Sep 06, 2022 | 36.47 | 36.52 | 36.10 | 36.17 | 319,360 | -0.10(-0.29%) |
Sep 02, 2022 | 36.80 | 37.05 | 36.20 | 36.27 | 114,026 | -0.12(-0.34%) |