Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 51.86 | 51.86 | 51.02 | 51.02 | 924,773 | -0.92(-1.77%) |
Aug 30, 2023 | 52.06 | 52.15 | 51.86 | 51.94 | 543,377 | -0.02(-0.04%) |
Aug 29, 2023 | 51.78 | 52.12 | 51.69 | 51.96 | 865,434 | +0.38(+0.74%) |
Aug 28, 2023 | 51.55 | 51.69 | 51.40 | 51.57 | 495,104 | +0.33(+0.64%) |
Aug 25, 2023 | 51.13 | 51.33 | 50.87 | 51.25 | 514,687 | +0.44(+0.87%) |
Aug 24, 2023 | 50.97 | 51.22 | 50.76 | 50.81 | 1,599,336 | -0.52(-1.01%) |
Aug 23, 2023 | 51.37 | 51.69 | 51.23 | 51.32 | 1,916,468 | -0.50(-0.96%) |
Aug 22, 2023 | 51.91 | 51.97 | 51.73 | 51.82 | 1,997,882 | +0.30(+0.58%) |
Aug 21, 2023 | 51.46 | 51.62 | 51.35 | 51.53 | 1,714,399 | +0.44(+0.86%) |
Aug 18, 2023 | 50.95 | 51.21 | 50.92 | 51.08 | 825,562 | +0.31(+0.60%) |
Aug 17, 2023 | 51.21 | 51.32 | 50.75 | 50.78 | 1,025,330 | +0.49(+0.97%) |
Aug 16, 2023 | 50.28 | 50.58 | 50.24 | 50.29 | 783,487 | -0.36(-0.72%) |
Aug 15, 2023 | 51.04 | 51.07 | 50.53 | 50.65 | 1,109,633 | -0.46(-0.90%) |
Aug 14, 2023 | 50.87 | 51.15 | 50.76 | 51.11 | 1,231,673 | -0.24(-0.47%) |
Aug 11, 2023 | 50.88 | 51.35 | 50.76 | 51.35 | 1,729,569 | -0.15(-0.30%) |
Aug 10, 2023 | 51.27 | 51.80 | 51.24 | 51.51 | 1,274,722 | +0.45(+0.88%) |
Aug 09, 2023 | 50.38 | 51.18 | 50.38 | 51.06 | 1,568,742 | +0.54(+1.06%) |
Aug 08, 2023 | 50.09 | 50.52 | 50.00 | 50.52 | 1,697,367 | +0.59(+1.19%) |
Aug 07, 2023 | 49.45 | 49.95 | 49.41 | 49.92 | 1,683,561 | +0.37(+0.76%) |
Aug 04, 2023 | 49.28 | 49.80 | 49.26 | 49.55 | 1,477,268 | +0.67(+1.37%) |
Aug 03, 2023 | 48.16 | 48.88 | 47.94 | 48.88 | 1,998,980 | -0.52(-1.05%) |
Aug 02, 2023 | 49.95 | 50.17 | 49.39 | 49.40 | 1,309,586 | -1.51(-2.96%) |
Aug 01, 2023 | 51.38 | 51.44 | 50.65 | 50.90 | 1,028,802 | -0.30(-0.58%) |
Jul 31, 2023 | 51.50 | 51.57 | 51.06 | 51.20 | 1,391,583 | +0.85(+1.70%) |
Jul 28, 2023 | 49.76 | 50.47 | 49.61 | 50.35 | 3,340,421 | -1.02(-1.98%) |
Jul 27, 2023 | 51.41 | 51.72 | 51.33 | 51.36 | 1,451,108 | +0.03(+0.06%) |
Jul 26, 2023 | 50.93 | 51.46 | 50.64 | 51.33 | 1,656,337 | -0.25(-0.48%) |
Jul 25, 2023 | 51.55 | 51.83 | 51.51 | 51.58 | 1,363,844 | -0.14(-0.28%) |
Jul 24, 2023 | 52.10 | 52.26 | 51.72 | 51.73 | 1,083,322 | -0.99(-1.87%) |
Jul 21, 2023 | 52.69 | 52.73 | 52.41 | 52.72 | 1,623,182 | +0.22(+0.42%) |
Jul 20, 2023 | 52.35 | 52.72 | 52.34 | 52.49 | 1,149,821 | +0.91(+1.77%) |
Jul 19, 2023 | 51.58 | 51.87 | 51.43 | 51.58 | 817,853 | +0.04(+0.07%) |
Jul 18, 2023 | 51.29 | 51.86 | 51.26 | 51.55 | 1,167,533 | +0.81(+1.59%) |
Jul 17, 2023 | 50.75 | 50.85 | 50.56 | 50.74 | 1,266,969 | +0.20(+0.40%) |
Jul 14, 2023 | 50.64 | 50.69 | 50.39 | 50.54 | 687,364 | +0.54(+1.07%) |
Jul 13, 2023 | 50.47 | 50.47 | 49.81 | 50.00 | 904,441 | +0.28(+0.56%) |
Jul 12, 2023 | 49.36 | 49.98 | 49.33 | 49.72 | 987,049 | +0.11(+0.21%) |
Jul 11, 2023 | 49.72 | 49.87 | 49.54 | 49.62 | 890,131 | -0.11(-0.21%) |
Jul 10, 2023 | 49.88 | 49.93 | 49.55 | 49.72 | 993,361 | +0.51(+1.03%) |
Jul 07, 2023 | 49.71 | 49.76 | 49.20 | 49.21 | 1,088,084 | -0.54(-1.08%) |
Jul 06, 2023 | 49.97 | 50.02 | 49.39 | 49.75 | 1,340,563 | -1.05(-2.06%) |
Jul 05, 2023 | 51.09 | 51.13 | 50.79 | 50.80 | 979,971 | -0.65(-1.27%) |
Jul 03, 2023 | 51.97 | 51.98 | 51.33 | 51.45 | 1,021,056 | -0.26(-0.50%) |
Jun 30, 2023 | 51.25 | 51.72 | 51.24 | 51.71 | 1,912,943 | +0.87(+1.72%) |
Jun 29, 2023 | 50.84 | 51.12 | 50.74 | 50.84 | 1,154,539 | -0.72(-1.40%) |
Jun 28, 2023 | 51.78 | 51.92 | 51.54 | 51.55 | 1,456,259 | +0.07(+0.13%) |
Jun 27, 2023 | 51.36 | 51.54 | 51.26 | 51.49 | 1,075,377 | +0.18(+0.36%) |
Jun 26, 2023 | 51.48 | 51.48 | 50.84 | 51.31 | 974,012 | +0.17(+0.34%) |
Jun 23, 2023 | 51.45 | 51.58 | 51.06 | 51.13 | 2,391,087 | +0.00(+0.00%) |
Jun 22, 2023 | 51.44 | 51.49 | 51.11 | 51.13 | 1,314,326 | -0.33(-0.63%) |
Jun 21, 2023 | 51.26 | 51.51 | 51.01 | 51.46 | 1,482,253 | +0.52(+1.02%) |
Jun 20, 2023 | 51.31 | 51.31 | 50.94 | 50.94 | 1,782,189 | +1.02(+2.04%) |
Jun 16, 2023 | 50.40 | 50.59 | 49.92 | 49.92 | 1,190,631 | +0.27(+0.54%) |
Jun 15, 2023 | 49.27 | 49.68 | 49.66 | 1,720,750 | +0.54(+1.11%) | |
May 08, 2023 | 49.50 | 49.53 | 49.08 | 49.11 | 812,015 | -0.75(-1.51%) |
May 05, 2023 | 49.46 | 50.00 | 49.10 | 49.86 | 1,099,977 | +0.93(+1.90%) |
May 04, 2023 | 48.81 | 48.99 | 48.59 | 48.93 | 1,053,329 | +0.46(+0.94%) |
May 03, 2023 | 48.13 | 48.69 | 48.00 | 48.48 | 2,119,434 | +0.78(+1.63%) |
May 02, 2023 | 47.73 | 47.98 | 47.39 | 47.70 | 2,058,831 | -0.08(-0.17%) |
May 01, 2023 | 48.20 | 48.24 | 47.74 | 47.78 | 1,481,281 | -0.19(-0.39%) |
Apr 28, 2023 | 48.99 | 49.46 | 47.80 | 47.97 | 3,019,796 | -2.18(-4.35%) |
Apr 27, 2023 | 49.86 | 50.30 | 49.75 | 50.15 | 2,003,680 | -0.12(-0.23%) |
Apr 26, 2023 | 51.66 | 51.69 | 50.22 | 50.26 | 2,857,767 | -0.86(-1.68%) |
Apr 25, 2023 | 51.37 | 51.51 | 50.96 | 51.12 | 1,491,280 | +0.51(+1.01%) |
Apr 24, 2023 | 50.34 | 50.73 | 50.21 | 50.61 | 1,167,581 | -0.08(-0.16%) |
Apr 21, 2023 | 50.39 | 50.77 | 50.27 | 50.69 | 1,813,519 | +1.10(+2.22%) |
Apr 20, 2023 | 49.77 | 49.88 | 49.57 | 49.59 | 912,603 | -0.22(-0.44%) |
Apr 19, 2023 | 49.81 | 49.96 | 49.57 | 49.81 | 2,897,893 | +0.46(+0.93%) |
Apr 18, 2023 | 49.99 | 50.10 | 49.22 | 49.35 | 2,688,976 | -0.63(-1.25%) |
Apr 17, 2023 | 50.20 | 50.25 | 49.91 | 49.98 | 1,286,562 | -0.22(-0.45%) |
Apr 14, 2023 | 50.58 | 50.59 | 49.99 | 50.20 | 1,936,669 | +0.04(+0.09%) |
Apr 13, 2023 | 50.15 | 50.34 | 50.07 | 50.16 | 1,523,729 | +0.27(+0.54%) |
Apr 12, 2023 | 50.03 | 50.31 | 49.72 | 49.89 | 2,401,348 | +0.52(+1.05%) |
Apr 11, 2023 | 49.83 | 49.84 | 49.28 | 49.37 | 2,275,988 | +0.21(+0.42%) |
Apr 10, 2023 | 49.51 | 49.64 | 48.82 | 49.16 | 1,937,943 | -0.84(-1.68%) |
Apr 06, 2023 | 49.88 | 50.15 | 49.77 | 50.00 | 3,004,532 | +0.97(+1.99%) |
Apr 05, 2023 | 49.36 | 49.60 | 48.95 | 49.03 | 3,491,725 | +0.56(+1.16%) |
Apr 04, 2023 | 48.43 | 48.90 | 48.35 | 48.47 | 3,587,692 | +0.03(+0.06%) |
Apr 03, 2023 | 48.66 | 48.77 | 48.36 | 48.44 | 2,096,224 | -0.21(-0.44%) |
Mar 31, 2023 | 48.66 | 48.74 | 48.42 | 48.65 | 2,275,699 | +0.40(+0.83%) |
Mar 30, 2023 | 48.79 | 48.92 | 48.18 | 48.25 | 2,138,649 | -0.43(-0.88%) |
Mar 29, 2023 | 48.91 | 48.95 | 48.65 | 48.68 | 2,091,673 | +0.23(+0.48%) |
Mar 28, 2023 | 48.37 | 48.53 | 48.21 | 48.45 | 1,693,340 | +0.87(+1.82%) |
Mar 27, 2023 | 47.39 | 47.64 | 47.13 | 47.58 | 1,963,676 | +0.55(+1.16%) |
Mar 24, 2023 | 46.49 | 47.14 | 46.14 | 47.04 | 3,074,860 | +0.79(+1.70%) |
Mar 23, 2023 | 46.50 | 46.76 | 45.95 | 46.25 | 6,731,377 | +2.63(+6.03%) |
Mar 22, 2023 | 43.70 | 44.13 | 43.60 | 43.62 | 1,068,859 | +0.21(+0.47%) |
Mar 21, 2023 | 43.68 | 43.68 | 43.23 | 43.42 | 1,248,872 | +0.50(+1.17%) |
Mar 20, 2023 | 42.88 | 43.13 | 42.58 | 42.91 | 2,496,000 | +0.23(+0.54%) |
Mar 17, 2023 | 42.75 | 42.85 | 42.44 | 42.68 | 1,493,434 | -0.34(-0.79%) |
Mar 16, 2023 | 42.66 | 43.06 | 42.38 | 43.02 | 1,443,246 | +0.49(+1.16%) |
Mar 15, 2023 | 42.06 | 42.63 | 42.05 | 42.53 | 1,112,301 | -0.26(-0.61%) |
Mar 14, 2023 | 42.51 | 42.82 | 42.32 | 42.79 | 2,482,790 | +0.74(+1.76%) |
Mar 13, 2023 | 42.22 | 42.74 | 41.99 | 42.05 | 1,718,807 | -0.22(-0.53%) |
Mar 10, 2023 | 42.52 | 42.87 | 42.22 | 42.27 | 1,433,681 | +0.21(+0.49%) |
Mar 09, 2023 | 42.65 | 42.69 | 41.98 | 42.07 | 1,288,620 | -0.16(-0.38%) |
Mar 08, 2023 | 42.53 | 42.62 | 42.10 | 42.23 | 1,273,523 | -0.30(-0.69%) |
Mar 07, 2023 | 42.91 | 42.96 | 42.24 | 42.52 | 1,336,845 | -0.15(-0.36%) |
Mar 06, 2023 | 42.57 | 42.89 | 42.46 | 42.67 | 821,193 | -0.03(-0.06%) |
Mar 03, 2023 | 42.46 | 42.70 | 42.28 | 42.70 | 2,274,326 | +0.12(+0.27%) |
Mar 02, 2023 | 41.92 | 42.58 | 41.87 | 42.58 | 1,301,477 | +0.55(+1.30%) |
Mar 01, 2023 | 42.30 | 42.32 | 41.99 | 42.04 | 1,401,104 | +0.15(+0.36%) |
Feb 28, 2023 | 42.38 | 42.41 | 41.89 | 41.89 | 1,199,997 | -0.89(-2.09%) |
Feb 27, 2023 | 42.98 | 43.26 | 42.75 | 42.78 | 1,564,605 | +0.13(+0.31%) |
Feb 24, 2023 | 42.81 | 42.89 | 42.32 | 42.65 | 2,923,906 | -0.55(-1.26%) |
Feb 23, 2023 | 42.61 | 43.19 | 42.41 | 43.19 | 3,656,666 | +0.26(+0.60%) |
Feb 22, 2023 | 42.99 | 43.08 | 42.69 | 42.93 | 1,802,253 | +0.38(+0.88%) |
Feb 21, 2023 | 42.67 | 42.83 | 42.41 | 42.56 | 928,043 | -0.06(-0.15%) |
Feb 17, 2023 | 42.34 | 42.66 | 42.28 | 42.62 | 1,191,420 | +0.75(+1.79%) |
Feb 16, 2023 | 41.99 | 42.13 | 41.74 | 41.87 | 1,043,223 | -0.38(-0.89%) |
Feb 15, 2023 | 42.33 | 42.34 | 42.01 | 42.24 | 1,517,381 | -0.31(-0.74%) |
Feb 14, 2023 | 42.44 | 42.70 | 42.18 | 42.56 | 1,599,247 | +0.18(+0.42%) |
Feb 13, 2023 | 42.09 | 42.38 | 41.84 | 42.38 | 1,647,098 | -0.13(-0.29%) |
Feb 10, 2023 | 42.56 | 42.66 | 42.14 | 42.50 | 2,862,161 | -0.48(-1.12%) |
Feb 09, 2023 | 43.15 | 43.23 | 42.76 | 42.99 | 2,752,802 | +0.33(+0.78%) |
Feb 08, 2023 | 42.65 | 42.74 | 42.41 | 42.66 | 2,524,144 | +0.66(+1.58%) |
Feb 07, 2023 | 41.38 | 42.07 | 41.31 | 41.99 | 2,712,155 | +0.99(+2.42%) |
Feb 06, 2023 | 40.71 | 41.13 | 40.52 | 41.00 | 3,234,329 | -0.15(-0.36%) |
Feb 03, 2023 | 41.09 | 41.91 | 40.90 | 41.15 | 3,918,501 | -1.09(-2.57%) |
Feb 02, 2023 | 42.76 | 42.80 | 42.11 | 42.24 | 2,388,690 | -1.35(-3.10%) |
Feb 01, 2023 | 43.41 | 43.75 | 43.03 | 43.59 | 1,604,365 | -0.35(-0.79%) |
Jan 31, 2023 | 43.65 | 43.98 | 43.45 | 43.93 | 1,484,833 | +0.51(+1.17%) |
Jan 30, 2023 | 43.78 | 43.89 | 43.34 | 43.42 | 2,306,290 | +0.07(+0.16%) |
Jan 27, 2023 | 43.36 | 43.63 | 43.21 | 43.35 | 1,188,898 | -0.29(-0.66%) |
Jan 26, 2023 | 43.95 | 43.96 | 43.51 | 43.64 | 2,504,077 | -0.07(-0.16%) |
Jan 25, 2023 | 43.47 | 43.85 | 43.46 | 43.71 | 1,888,637 | +0.32(+0.74%) |
Jan 24, 2023 | 43.42 | 43.45 | 43.13 | 43.39 | 4,124,183 | -0.09(-0.21%) |
Jan 23, 2023 | 43.66 | 43.76 | 43.42 | 43.48 | 3,221,871 | -0.40(-0.92%) |
Jan 20, 2023 | 44.01 | 44.07 | 43.75 | 43.88 | 1,723,441 | -0.32(-0.73%) |
Jan 19, 2023 | 44.10 | 44.59 | 43.74 | 44.20 | 2,541,164 | +0.25(+0.57%) |
Jan 18, 2023 | 44.47 | 44.52 | 43.95 | 43.95 | 1,615,431 | -0.60(-1.34%) |
Jan 17, 2023 | 44.54 | 44.64 | 44.31 | 44.55 | 2,439,210 | +0.50(+1.14%) |
Jan 13, 2023 | 44.02 | 44.38 | 44.01 | 44.05 | 2,419,814 | -0.07(-0.16%) |
Jan 12, 2023 | 43.25 | 44.18 | 42.96 | 44.12 | 3,493,398 | +0.55(+1.25%) |
Jan 11, 2023 | 43.41 | 43.70 | 43.10 | 43.58 | 5,282,183 | -0.07(-0.16%) |
Jan 10, 2023 | 43.26 | 43.72 | 43.12 | 43.65 | 4,152,040 | +0.28(+0.64%) |
Jan 09, 2023 | 43.51 | 43.77 | 43.12 | 43.37 | 4,884,553 | +0.33(+0.77%) |
Jan 06, 2023 | 42.68 | 43.32 | 42.49 | 43.04 | 2,196,784 | +0.35(+0.82%) |
Jan 05, 2023 | 42.70 | 42.81 | 42.36 | 42.69 | 2,777,215 | -0.89(-2.03%) |
Jan 04, 2023 | 44.03 | 44.08 | 43.40 | 43.58 | 2,252,457 | -0.23(-0.53%) |
Jan 03, 2023 | 43.27 | 43.88 | 43.25 | 43.81 | 2,343,235 | +0.51(+1.18%) |
Dec 30, 2022 | 43.10 | 43.42 | 42.81 | 43.30 | 1,457,042 | -0.11(-0.25%) |
Dec 29, 2022 | 43.23 | 43.47 | 43.14 | 43.41 | 1,340,698 | +0.67(+1.57%) |
Dec 28, 2022 | 42.96 | 43.13 | 42.66 | 42.74 | 972,190 | -0.29(-0.67%) |
Dec 27, 2022 | 43.20 | 43.31 | 42.87 | 43.02 | 1,551,596 | -0.36(-0.82%) |
Dec 23, 2022 | 42.98 | 43.42 | 42.83 | 43.38 | 1,569,276 | +0.30(+0.68%) |
Dec 22, 2022 | 43.08 | 43.29 | 42.85 | 43.08 | 1,634,159 | -0.07(-0.17%) |
Dec 21, 2022 | 43.15 | 43.58 | 42.91 | 43.16 | 2,521,415 | +0.99(+2.35%) |
Dec 20, 2022 | 42.03 | 42.38 | 42.00 | 42.16 | 1,754,957 | +0.16(+0.38%) |
Dec 19, 2022 | 42.00 | 42.27 | 41.86 | 42.00 | 2,392,744 | +0.00(+0.00%) |
Dec 16, 2022 | 41.59 | 42.07 | 41.34 | 42.00 | 3,246,185 | -0.16(-0.38%) |
Dec 15, 2022 | 42.52 | 42.69 | 42.11 | 42.16 | 2,219,692 | -0.71(-1.65%) |
Dec 14, 2022 | 42.59 | 43.08 | 42.32 | 42.87 | 1,997,141 | +0.81(+1.93%) |
Dec 13, 2022 | 42.44 | 42.68 | 42.00 | 42.06 | 2,478,103 | +0.34(+0.81%) |
Dec 12, 2022 | 41.80 | 41.97 | 41.48 | 41.72 | 3,070,492 | +0.36(+0.86%) |
Dec 09, 2022 | 41.75 | 41.93 | 41.34 | 41.36 | 3,267,021 | -0.59(-1.41%) |
Dec 08, 2022 | 41.90 | 42.20 | 41.73 | 41.95 | 4,487,656 | -0.91(-2.13%) |
Dec 07, 2022 | 42.45 | 43.02 | 42.33 | 42.86 | 6,061,548 | -0.55(-1.26%) |
Dec 06, 2022 | 40.33 | 44.48 | 39.77 | 43.41 | 12,996,336 | +3.24(+8.06%) |
Dec 05, 2022 | 40.15 | 40.45 | 40.11 | 40.17 | 1,734,895 | -0.07(-0.18%) |
Dec 02, 2022 | 40.40 | 40.47 | 40.09 | 40.24 | 2,199,952 | -0.77(-1.87%) |
Dec 01, 2022 | 41.04 | 41.14 | 40.79 | 41.01 | 2,226,409 | +0.46(+1.15%) |
Nov 30, 2022 | 39.84 | 40.56 | 39.54 | 40.55 | 2,115,212 | -0.46(-1.13%) |
Nov 29, 2022 | 40.91 | 41.11 | 40.72 | 41.01 | 1,514,219 | +0.30(+0.72%) |
Nov 28, 2022 | 40.84 | 41.06 | 40.64 | 40.72 | 1,873,790 | +0.13(+0.33%) |
Nov 25, 2022 | 40.38 | 40.79 | 40.38 | 40.58 | 767,972 | +0.31(+0.78%) |
Nov 23, 2022 | 40.10 | 40.30 | 39.88 | 40.27 | 3,053,879 | -0.01(-0.02%) |
Nov 22, 2022 | 40.11 | 40.32 | 39.96 | 40.28 | 3,204,574 | +0.28(+0.69%) |
Nov 21, 2022 | 39.93 | 40.20 | 39.76 | 40.00 | 2,382,282 | +0.21(+0.52%) |
Nov 18, 2022 | 39.57 | 39.96 | 39.44 | 39.79 | 2,365,955 | +0.72(+1.83%) |
Nov 17, 2022 | 38.63 | 39.33 | 38.63 | 39.08 | 1,407,400 | -0.13(-0.34%) |
Nov 16, 2022 | 39.54 | 39.66 | 39.14 | 39.21 | 5,060,695 | +0.28(+0.71%) |
Nov 15, 2022 | 39.37 | 39.46 | 38.50 | 38.94 | 3,630,719 | +0.30(+0.79%) |
Nov 14, 2022 | 38.78 | 39.05 | 38.62 | 38.63 | 3,359,534 | +0.37(+0.96%) |
Nov 11, 2022 | 38.55 | 38.63 | 37.76 | 38.27 | 6,078,683 | -1.35(-3.41%) |
Nov 10, 2022 | 39.94 | 39.97 | 39.16 | 39.62 | 2,394,454 | +0.87(+2.24%) |
Nov 09, 2022 | 38.84 | 39.11 | 38.70 | 38.75 | 1,612,782 | -0.09(-0.23%) |
Nov 08, 2022 | 38.53 | 39.18 | 38.49 | 38.84 | 1,923,093 | -0.01(-0.02%) |
Nov 07, 2022 | 38.54 | 39.02 | 38.44 | 38.85 | 2,838,231 | -0.15(-0.39%) |
Nov 04, 2022 | 38.84 | 39.12 | 38.46 | 39.00 | 1,810,119 | +0.70(+1.82%) |
Nov 03, 2022 | 37.88 | 38.45 | 37.85 | 38.30 | 2,811,591 | -0.09(-0.23%) |
Nov 02, 2022 | 38.83 | 39.03 | 38.35 | 38.39 | 3,427,074 | -0.04(-0.12%) |
Nov 01, 2022 | 38.66 | 38.67 | 38.14 | 38.44 | 2,123,091 | -0.21(-0.55%) |
Oct 31, 2022 | 38.47 | 38.95 | 38.45 | 38.65 | 6,181,218 | +0.16(+0.42%) |
Oct 28, 2022 | 38.21 | 38.64 | 38.10 | 38.49 | 3,542,885 | +1.31(+3.54%) |
Oct 27, 2022 | 37.39 | 37.60 | 37.14 | 37.18 | 3,982,223 | -0.24(-0.65%) |
Oct 26, 2022 | 37.16 | 37.68 | 37.16 | 37.42 | 2,609,770 | +0.51(+1.38%) |
Oct 25, 2022 | 36.44 | 36.96 | 36.41 | 36.91 | 2,685,480 | +0.41(+1.13%) |
Oct 24, 2022 | 36.20 | 36.57 | 36.08 | 36.50 | 3,141,204 | +0.34(+0.94%) |
Oct 21, 2022 | 35.47 | 36.28 | 35.33 | 36.16 | 2,253,975 | +0.72(+2.04%) |
Oct 20, 2022 | 35.34 | 35.60 | 35.30 | 35.43 | 4,725,541 | -0.01(-0.03%) |
Oct 19, 2022 | 35.78 | 35.87 | 35.31 | 35.44 | 7,717,505 | -0.37(-1.02%) |
Oct 18, 2022 | 36.29 | 36.29 | 35.62 | 35.81 | 3,789,941 | -0.35(-0.96%) |
Oct 17, 2022 | 35.92 | 36.26 | 35.84 | 36.16 | 2,251,889 | +0.77(+2.17%) |
Oct 14, 2022 | 35.76 | 35.93 | 35.30 | 35.39 | 5,105,173 | -0.30(-0.85%) |
Oct 13, 2022 | 34.71 | 35.80 | 34.69 | 35.69 | 1,318,950 | +0.61(+1.73%) |
Oct 12, 2022 | 35.30 | 35.57 | 35.08 | 35.08 | 1,772,512 | -0.40(-1.13%) |
Oct 11, 2022 | 35.10 | 35.99 | 35.04 | 35.49 | 4,037,255 | +0.53(+1.51%) |
Oct 10, 2022 | 34.71 | 35.10 | 34.58 | 34.96 | 2,695,963 | +0.21(+0.62%) |
Oct 07, 2022 | 35.03 | 35.23 | 34.70 | 34.74 | 3,016,791 | -0.04(-0.10%) |
Oct 06, 2022 | 34.85 | 34.98 | 34.59 | 34.78 | 4,894,577 | -0.82(-2.31%) |
Oct 05, 2022 | 35.38 | 35.78 | 35.28 | 35.60 | 3,356,257 | -0.27(-0.75%) |
Oct 04, 2022 | 35.51 | 35.93 | 35.32 | 35.87 | 3,405,103 | +0.83(+2.37%) |
Oct 03, 2022 | 34.60 | 35.07 | 34.41 | 35.04 | 3,055,853 | +1.05(+3.08%) |
Sep 30, 2022 | 34.19 | 34.49 | 33.98 | 33.99 | 3,276,452 | +0.02(+0.05%) |
Sep 29, 2022 | 33.80 | 34.29 | 33.55 | 33.97 | 8,050,867 | -0.15(-0.45%) |
Sep 28, 2022 | 33.78 | 34.20 | 33.62 | 34.13 | 5,397,719 | +0.85(+2.55%) |
Sep 27, 2022 | 33.50 | 33.66 | 33.15 | 33.28 | 6,888,043 | -0.03(-0.08%) |
Sep 26, 2022 | 33.53 | 33.64 | 33.00 | 33.30 | 7,612,037 | -1.03(-2.99%) |
Sep 23, 2022 | 34.32 | 34.71 | 33.98 | 34.33 | 3,802,772 | -0.65(-1.87%) |
Sep 22, 2022 | 34.91 | 35.09 | 34.60 | 34.98 | 3,366,184 | +0.33(+0.95%) |
Sep 21, 2022 | 35.26 | 35.26 | 34.56 | 34.65 | 2,591,007 | -1.05(-2.95%) |
Sep 20, 2022 | 35.64 | 35.94 | 35.49 | 35.71 | 1,527,015 | -0.58(-1.60%) |
Sep 19, 2022 | 36.05 | 36.33 | 35.82 | 36.29 | 1,973,534 | -0.21(-0.56%) |
Sep 16, 2022 | 36.04 | 36.72 | 36.04 | 36.50 | 1,791,432 | +0.13(+0.37%) |
Sep 15, 2022 | 36.23 | 36.53 | 36.18 | 36.36 | 2,471,844 | +0.55(+1.55%) |
Sep 14, 2022 | 36.08 | 36.25 | 35.66 | 35.81 | 1,994,465 | -0.43(-1.18%) |
Sep 13, 2022 | 36.59 | 36.65 | 36.17 | 36.24 | 1,622,828 | -0.86(-2.31%) |
Sep 12, 2022 | 36.91 | 37.33 | 36.90 | 37.09 | 1,561,808 | +0.62(+1.69%) |
Sep 09, 2022 | 36.46 | 36.62 | 36.29 | 36.48 | 1,273,952 | +0.64(+1.80%) |
Sep 08, 2022 | 35.63 | 36.04 | 35.46 | 35.83 | 2,333,664 | -0.35(-0.96%) |
Sep 07, 2022 | 35.70 | 36.29 | 35.66 | 36.18 | 2,841,784 | +0.79(+2.22%) |
Sep 06, 2022 | 35.64 | 35.77 | 35.31 | 35.40 | 2,705,758 | -0.44(-1.22%) |
Sep 02, 2022 | 36.17 | 36.59 | 35.79 | 35.83 | 2,024,187 | -0.29(-0.79%) |