Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 45.57 | 46.09 | 45.48 | 46.02 | 7,240,914 | +0.54(+1.18%) |
Jul 28, 2023 | 45.82 | 45.91 | 45.26 | 45.48 | 8,317,653 | -0.03(-0.07%) |
Jul 27, 2023 | 45.79 | 45.92 | 45.16 | 45.51 | 8,880,029 | -0.68(-1.46%) |
Jul 26, 2023 | 46.20 | 46.54 | 45.73 | 46.19 | 8,097,141 | -0.01(-0.02%) |
Jul 25, 2023 | 46.42 | 46.55 | 45.21 | 46.20 | 13,477,073 | -1.03(-2.19%) |
Jul 24, 2023 | 47.86 | 48.00 | 47.09 | 47.24 | 9,481,468 | -1.06(-2.20%) |
Jul 21, 2023 | 48.65 | 48.84 | 48.04 | 48.30 | 8,955,958 | -0.14(-0.29%) |
Jul 20, 2023 | 47.88 | 48.54 | 47.45 | 48.44 | 10,640,748 | +0.14(+0.29%) |
Jul 19, 2023 | 47.86 | 48.37 | 47.65 | 48.30 | 9,085,084 | +0.18(+0.37%) |
Jul 18, 2023 | 46.57 | 48.14 | 46.48 | 48.12 | 11,702,433 | +1.56(+3.35%) |
Jul 17, 2023 | 46.25 | 46.95 | 46.08 | 46.56 | 9,754,743 | +0.31(+0.67%) |
Jul 14, 2023 | 47.53 | 47.57 | 45.70 | 46.25 | 18,273,026 | -1.11(-2.35%) |
Jul 13, 2023 | 49.39 | 49.45 | 46.89 | 47.36 | 33,129,572 | -0.24(-0.50%) |
Jul 12, 2023 | 48.35 | 48.68 | 47.53 | 47.60 | 15,607,980 | -0.70(-1.46%) |
Jul 11, 2023 | 48.23 | 48.44 | 47.66 | 48.31 | 10,003,082 | +0.20(+0.41%) |
Jul 10, 2023 | 47.48 | 48.26 | 47.31 | 48.11 | 10,212,699 | +0.58(+1.21%) |
Jul 07, 2023 | 47.15 | 48.04 | 46.80 | 47.53 | 14,707,113 | +0.55(+1.16%) |
Jul 06, 2023 | 47.64 | 48.10 | 46.90 | 46.99 | 15,201,265 | -1.18(-2.45%) |
Jul 05, 2023 | 47.37 | 48.46 | 47.31 | 48.17 | 10,566,979 | +0.56(+1.17%) |
Jul 03, 2023 | 47.10 | 47.82 | 47.10 | 47.61 | 6,351,694 | +0.42(+0.88%) |
Jun 30, 2023 | 46.31 | 47.38 | 46.15 | 47.20 | 13,433,058 | +1.22(+2.66%) |
Jun 29, 2023 | 46.41 | 47.07 | 45.88 | 45.97 | 15,353,370 | -0.40(-0.86%) |
Jun 28, 2023 | 45.93 | 46.57 | 45.72 | 46.37 | 17,300,824 | +0.62(+1.35%) |
Jun 27, 2023 | 43.36 | 45.93 | 43.06 | 45.76 | 26,127,302 | +2.93(+6.84%) |
Jun 26, 2023 | 42.54 | 43.26 | 42.35 | 42.83 | 10,918,277 | +0.28(+0.65%) |
Jun 23, 2023 | 41.94 | 42.69 | 41.79 | 42.55 | 20,009,414 | -0.08(-0.19%) |
Jun 22, 2023 | 42.30 | 42.79 | 42.17 | 42.63 | 7,249,184 | +0.15(+0.35%) |
Jun 21, 2023 | 42.18 | 42.73 | 42.05 | 42.48 | 9,128,346 | +0.31(+0.73%) |
Jun 20, 2023 | 42.11 | 42.33 | 41.82 | 42.17 | 12,312,106 | -0.31(-0.72%) |
Jun 16, 2023 | 42.55 | 42.85 | 42.24 | 42.48 | 12,308,402 | -0.09(-0.21%) |
Jun 15, 2023 | 41.44 | 42.71 | 41.35 | 42.57 | 14,563,932 | +8.62(+25.38%) |
May 08, 2023 | 33.99 | 34.18 | 33.49 | 33.95 | 8,788,193 | +0.26(+0.77%) |
May 05, 2023 | 33.20 | 33.94 | 33.08 | 33.69 | 8,761,400 | +0.85(+2.60%) |
May 04, 2023 | 33.70 | 33.73 | 32.45 | 32.84 | 11,774,199 | -1.04(-3.08%) |
May 03, 2023 | 34.28 | 34.56 | 33.80 | 33.88 | 11,243,857 | -0.40(-1.16%) |
May 02, 2023 | 34.25 | 34.42 | 33.64 | 34.28 | 10,083,367 | -0.19(-0.55%) |
May 01, 2023 | 34.18 | 34.91 | 33.93 | 34.47 | 9,972,533 | +0.41(+1.19%) |
Apr 28, 2023 | 33.21 | 34.14 | 32.99 | 34.06 | 11,189,951 | +0.97(+2.94%) |
Apr 27, 2023 | 32.81 | 33.21 | 32.49 | 33.09 | 9,629,425 | +0.58(+1.77%) |
Apr 26, 2023 | 32.94 | 33.23 | 32.45 | 32.51 | 9,315,209 | -0.36(-1.09%) |
Apr 25, 2023 | 33.65 | 33.74 | 32.85 | 32.87 | 9,181,814 | -1.00(-2.96%) |
Apr 24, 2023 | 34.17 | 34.22 | 33.22 | 33.87 | 8,512,982 | -0.21(-0.61%) |
Apr 21, 2023 | 34.43 | 34.44 | 33.61 | 34.08 | 9,649,098 | -0.31(-0.90%) |
Apr 20, 2023 | 35.33 | 35.39 | 34.33 | 34.39 | 11,273,098 | -1.28(-3.59%) |
Apr 19, 2023 | 34.90 | 35.92 | 34.87 | 35.67 | 11,857,481 | +0.57(+1.61%) |
Apr 18, 2023 | 34.69 | 35.21 | 34.29 | 35.10 | 13,205,520 | +0.76(+2.23%) |
Apr 17, 2023 | 33.57 | 34.36 | 33.43 | 34.34 | 12,183,852 | +0.81(+2.43%) |
Apr 14, 2023 | 33.47 | 33.75 | 32.78 | 33.53 | 15,918,377 | +0.40(+1.20%) |
Apr 13, 2023 | 33.80 | 33.86 | 32.20 | 33.13 | 37,429,248 | -0.37(-1.10%) |
Apr 12, 2023 | 34.07 | 34.22 | 32.90 | 33.50 | 21,662,178 | -0.83(-2.43%) |
Apr 11, 2023 | 33.72 | 34.52 | 33.69 | 34.33 | 9,865,934 | +0.61(+1.80%) |
Apr 10, 2023 | 33.45 | 33.91 | 33.38 | 33.72 | 8,591,677 | +0.28(+0.83%) |
Apr 06, 2023 | 33.34 | 33.58 | 32.98 | 33.45 | 6,337,704 | +0.23(+0.69%) |
Apr 05, 2023 | 33.32 | 33.33 | 32.61 | 33.22 | 8,741,742 | -0.46(-1.36%) |
Apr 04, 2023 | 34.32 | 34.45 | 33.26 | 33.67 | 8,613,243 | -0.47(-1.37%) |
Apr 03, 2023 | 34.23 | 34.60 | 33.91 | 34.14 | 9,340,830 | -0.53(-1.52%) |
Mar 31, 2023 | 34.25 | 34.69 | 34.12 | 34.67 | 9,244,136 | +0.80(+2.37%) |
Mar 30, 2023 | 33.47 | 34.04 | 33.47 | 33.86 | 10,688,256 | +0.78(+2.37%) |
Mar 29, 2023 | 32.59 | 33.18 | 32.28 | 33.08 | 10,048,566 | +0.84(+2.62%) |
Mar 28, 2023 | 31.77 | 32.30 | 31.74 | 32.23 | 6,780,572 | +0.34(+1.06%) |
Mar 27, 2023 | 31.95 | 32.07 | 31.51 | 31.90 | 7,245,642 | +0.54(+1.71%) |
Mar 24, 2023 | 31.51 | 31.63 | 30.82 | 31.36 | 12,761,042 | -0.55(-1.71%) |
Mar 23, 2023 | 32.76 | 33.11 | 31.57 | 31.91 | 10,580,240 | -0.63(-1.92%) |
Mar 22, 2023 | 33.64 | 33.77 | 32.49 | 32.53 | 10,402,705 | -1.11(-3.30%) |
Mar 21, 2023 | 33.48 | 33.89 | 33.40 | 33.64 | 8,423,167 | +0.74(+2.26%) |
Mar 20, 2023 | 32.84 | 33.28 | 32.68 | 32.90 | 9,305,289 | +0.18(+0.55%) |
Mar 17, 2023 | 33.02 | 33.10 | 32.27 | 32.72 | 13,084,533 | -0.74(-2.22%) |
Mar 16, 2023 | 32.88 | 33.64 | 32.39 | 33.47 | 13,535,643 | +0.48(+1.44%) |
Mar 15, 2023 | 34.12 | 34.25 | 32.34 | 32.99 | 18,823,044 | -2.22(-6.32%) |
Mar 14, 2023 | 36.12 | 36.23 | 34.85 | 35.21 | 15,294,941 | -0.21(-0.59%) |
Mar 13, 2023 | 36.15 | 36.30 | 35.13 | 35.42 | 14,827,354 | -1.56(-4.21%) |
Mar 10, 2023 | 38.64 | 38.64 | 36.31 | 36.98 | 13,025,485 | -1.23(-3.22%) |
Mar 09, 2023 | 39.45 | 40.01 | 38.04 | 38.21 | 9,997,211 | -1.23(-3.12%) |
Mar 08, 2023 | 38.93 | 39.45 | 38.89 | 39.44 | 7,890,734 | +0.66(+1.69%) |
Mar 07, 2023 | 38.63 | 39.48 | 38.42 | 38.79 | 11,418,689 | +0.61(+1.59%) |
Mar 06, 2023 | 38.71 | 38.98 | 38.08 | 38.18 | 5,273,958 | -0.39(-1.00%) |
Mar 03, 2023 | 38.71 | 38.96 | 38.30 | 38.57 | 7,212,541 | +0.43(+1.12%) |
Mar 02, 2023 | 37.83 | 38.27 | 37.58 | 38.14 | 5,333,887 | -0.09(-0.23%) |
Mar 01, 2023 | 38.06 | 38.39 | 37.73 | 38.23 | 6,023,416 | +0.17(+0.44%) |
Feb 28, 2023 | 37.37 | 38.45 | 37.37 | 38.06 | 8,256,477 | +0.50(+1.32%) |
Feb 27, 2023 | 37.54 | 37.93 | 37.29 | 37.57 | 8,015,566 | +0.48(+1.28%) |
Feb 24, 2023 | 36.53 | 37.13 | 36.39 | 37.09 | 5,522,545 | -0.17(-0.45%) |
Feb 23, 2023 | 37.36 | 37.86 | 36.89 | 37.26 | 7,674,080 | +0.52(+1.40%) |
Feb 22, 2023 | 36.73 | 37.19 | 36.57 | 36.74 | 6,263,639 | -0.09(-0.24%) |
Feb 21, 2023 | 37.63 | 37.81 | 36.55 | 36.83 | 7,329,036 | -1.25(-3.28%) |
Feb 17, 2023 | 37.89 | 38.15 | 37.40 | 38.08 | 6,004,929 | +0.08(+0.21%) |
Feb 16, 2023 | 38.34 | 38.51 | 37.94 | 38.00 | 6,310,037 | -0.73(-1.90%) |
Feb 15, 2023 | 38.39 | 38.98 | 38.33 | 38.74 | 4,181,906 | -0.08(-0.20%) |
Feb 14, 2023 | 38.25 | 38.97 | 37.97 | 38.82 | 7,328,798 | +0.50(+1.30%) |
Feb 13, 2023 | 37.87 | 38.45 | 37.70 | 38.32 | 7,897,832 | +0.43(+1.13%) |
Feb 10, 2023 | 38.22 | 38.26 | 37.55 | 37.89 | 8,249,961 | -0.83(-2.15%) |
Feb 09, 2023 | 39.43 | 39.68 | 38.60 | 38.73 | 5,845,032 | -0.43(-1.09%) |
Feb 08, 2023 | 39.71 | 40.02 | 38.88 | 39.15 | 8,810,125 | -0.15(-0.38%) |
Feb 07, 2023 | 39.21 | 39.48 | 38.39 | 39.30 | 8,052,025 | -0.05(-0.13%) |
Feb 06, 2023 | 38.99 | 39.55 | 38.80 | 39.35 | 6,500,010 | +0.06(+0.15%) |
Feb 03, 2023 | 39.02 | 39.72 | 39.01 | 39.29 | 8,339,857 | -0.32(-0.80%) |
Feb 02, 2023 | 39.92 | 40.05 | 39.22 | 39.61 | 10,395,502 | +0.01(+0.03%) |
Feb 01, 2023 | 38.56 | 39.78 | 38.32 | 39.60 | 10,809,784 | +0.78(+2.02%) |
Jan 31, 2023 | 38.53 | 38.83 | 38.09 | 38.82 | 7,974,200 | +0.70(+1.82%) |
Jan 30, 2023 | 38.15 | 39.10 | 37.98 | 38.12 | 9,040,496 | -0.33(-0.85%) |
Jan 27, 2023 | 38.72 | 38.93 | 38.42 | 38.45 | 7,351,668 | -0.49(-1.25%) |
Jan 26, 2023 | 39.13 | 39.22 | 38.34 | 38.94 | 7,666,743 | -0.16(-0.41%) |
Jan 25, 2023 | 38.45 | 39.21 | 38.34 | 39.09 | 10,243,058 | +0.58(+1.49%) |
Jan 24, 2023 | 38.97 | 39.17 | 38.17 | 38.52 | 7,713,580 | -0.28(-0.72%) |
Jan 23, 2023 | 38.92 | 39.02 | 38.45 | 38.80 | 12,545,805 | +0.05(+0.13%) |
Jan 20, 2023 | 38.24 | 38.92 | 38.06 | 38.75 | 12,086,259 | +0.68(+1.77%) |
Jan 19, 2023 | 37.58 | 38.16 | 36.76 | 38.07 | 17,124,448 | -0.03(-0.08%) |
Jan 18, 2023 | 38.79 | 39.04 | 38.03 | 38.10 | 18,781,046 | +0.12(+0.31%) |
Jan 17, 2023 | 37.92 | 38.08 | 37.28 | 37.98 | 17,892,124 | +0.06(+0.16%) |
Jan 13, 2023 | 36.29 | 38.01 | 36.26 | 37.92 | 29,333,056 | -1.39(-3.54%) |
Jan 12, 2023 | 38.56 | 39.33 | 38.04 | 39.31 | 20,054,542 | +1.41(+3.72%) |
Jan 11, 2023 | 37.65 | 38.42 | 37.55 | 37.90 | 14,429,894 | +0.09(+0.24%) |
Jan 10, 2023 | 36.40 | 37.89 | 36.39 | 37.81 | 10,397,205 | +1.31(+3.59%) |
Jan 09, 2023 | 36.28 | 37.15 | 36.09 | 36.50 | 11,326,664 | +0.73(+2.05%) |
Jan 06, 2023 | 34.94 | 35.81 | 34.85 | 35.77 | 11,192,637 | +0.79(+2.27%) |
Jan 05, 2023 | 34.44 | 35.31 | 34.27 | 34.97 | 11,409,432 | +0.83(+2.44%) |
Jan 04, 2023 | 32.71 | 34.22 | 32.70 | 34.14 | 11,400,329 | +1.77(+5.46%) |
Jan 03, 2023 | 33.01 | 33.31 | 32.10 | 32.37 | 8,701,191 | -0.25(-0.76%) |
Dec 30, 2022 | 32.20 | 32.81 | 32.12 | 32.62 | 7,008,387 | +0.13(+0.40%) |
Dec 29, 2022 | 31.72 | 32.52 | 31.59 | 32.49 | 7,439,111 | +0.73(+2.31%) |
Dec 28, 2022 | 32.60 | 32.78 | 31.69 | 31.76 | 7,733,264 | -0.90(-2.77%) |
Dec 27, 2022 | 32.62 | 33.09 | 32.35 | 32.66 | 7,663,023 | -0.26(-0.78%) |
Dec 23, 2022 | 32.59 | 32.93 | 32.14 | 32.92 | 5,999,064 | +0.24(+0.73%) |
Dec 22, 2022 | 33.36 | 33.39 | 32.06 | 32.68 | 6,856,162 | -0.74(-2.23%) |
Dec 21, 2022 | 33.00 | 33.74 | 32.96 | 33.43 | 8,220,936 | +0.76(+2.34%) |
Dec 20, 2022 | 32.62 | 33.04 | 32.51 | 32.66 | 6,015,101 | -0.02(-0.06%) |
Dec 19, 2022 | 33.07 | 33.44 | 32.61 | 32.68 | 8,499,440 | -0.19(-0.57%) |
Dec 16, 2022 | 33.01 | 33.49 | 32.38 | 32.87 | 12,956,548 | -0.14(-0.42%) |
Dec 15, 2022 | 33.41 | 33.81 | 32.59 | 33.01 | 11,767,798 | -1.05(-3.09%) |
Dec 14, 2022 | 34.40 | 34.53 | 33.48 | 34.06 | 23,686,054 | +0.92(+2.79%) |
Dec 13, 2022 | 35.26 | 35.46 | 32.57 | 33.14 | 15,091,047 | -1.38(-4.00%) |
Dec 12, 2022 | 33.45 | 34.54 | 33.36 | 34.52 | 7,209,083 | +0.96(+2.87%) |
Dec 09, 2022 | 33.07 | 33.58 | 32.92 | 33.56 | 6,033,145 | +0.27(+0.81%) |
Dec 08, 2022 | 34.32 | 34.49 | 33.05 | 33.29 | 8,980,342 | -0.79(-2.33%) |
Dec 07, 2022 | 35.38 | 35.39 | 34.05 | 34.08 | 11,059,997 | -1.57(-4.40%) |
Dec 06, 2022 | 35.64 | 35.98 | 34.95 | 35.65 | 8,894,233 | +0.12(+0.34%) |
Dec 05, 2022 | 35.47 | 36.61 | 35.42 | 35.53 | 12,212,800 | +0.08(+0.22%) |
Dec 02, 2022 | 34.75 | 35.46 | 34.63 | 35.45 | 6,614,178 | +0.33(+0.93%) |
Dec 01, 2022 | 35.19 | 35.48 | 34.85 | 35.12 | 6,415,676 | +0.01(+0.03%) |
Nov 30, 2022 | 34.26 | 35.12 | 33.96 | 35.11 | 7,433,890 | +0.75(+2.20%) |
Nov 29, 2022 | 33.77 | 34.47 | 33.63 | 34.36 | 6,826,638 | +0.73(+2.18%) |
Nov 28, 2022 | 34.45 | 34.66 | 33.62 | 33.62 | 6,105,421 | -1.22(-3.50%) |
Nov 25, 2022 | 34.25 | 35.14 | 34.11 | 34.85 | 4,384,371 | +0.61(+1.77%) |
Nov 23, 2022 | 34.11 | 34.61 | 33.95 | 34.24 | 5,460,183 | +0.26(+0.76%) |
Nov 22, 2022 | 34.12 | 34.26 | 33.51 | 33.98 | 4,857,002 | +0.00(+0.00%) |
Nov 21, 2022 | 34.05 | 34.44 | 33.80 | 33.98 | 5,765,399 | -0.24(-0.70%) |
Nov 18, 2022 | 34.75 | 35.12 | 33.92 | 34.22 | 6,410,692 | +0.41(+1.20%) |
Nov 17, 2022 | 33.20 | 33.88 | 33.06 | 33.81 | 5,551,595 | -0.06(-0.18%) |
Nov 16, 2022 | 34.17 | 34.40 | 33.64 | 33.87 | 7,380,938 | -0.77(-2.24%) |
Nov 15, 2022 | 35.01 | 35.32 | 34.21 | 34.65 | 8,445,997 | +0.21(+0.61%) |
Nov 14, 2022 | 34.50 | 35.23 | 34.35 | 34.44 | 8,323,475 | -0.74(-2.12%) |
Nov 11, 2022 | 35.43 | 35.74 | 35.00 | 35.18 | 9,196,582 | -0.05(-0.14%) |
Nov 10, 2022 | 34.28 | 35.57 | 34.06 | 35.23 | 12,036,750 | +2.02(+6.07%) |
Nov 09, 2022 | 33.03 | 33.78 | 32.91 | 33.22 | 7,888,509 | -0.13(-0.39%) |
Nov 08, 2022 | 33.18 | 33.65 | 32.86 | 33.35 | 7,733,324 | +0.23(+0.69%) |
Nov 07, 2022 | 33.13 | 33.39 | 32.33 | 33.12 | 7,042,496 | +0.60(+1.83%) |
Nov 04, 2022 | 32.46 | 32.98 | 31.93 | 32.52 | 9,784,778 | +0.78(+2.47%) |
Nov 03, 2022 | 31.31 | 32.16 | 30.76 | 31.74 | 10,360,187 | -0.09(-0.28%) |
Nov 02, 2022 | 32.96 | 31.80 | 31.83 | 14,044,820 | -1.56(-4.67%) | |
Nov 01, 2022 | 34.08 | 34.18 | 33.29 | 33.39 | 9,259,412 | -0.30(-0.88%) |
Oct 31, 2022 | 34.42 | 34.68 | 33.64 | 33.68 | 10,366,999 | -0.73(-2.13%) |
Oct 28, 2022 | 33.82 | 34.50 | 33.46 | 34.42 | 7,368,831 | +0.58(+1.70%) |
Oct 27, 2022 | 34.15 | 34.83 | 33.79 | 33.84 | 8,487,209 | +0.19(+0.56%) |
Oct 26, 2022 | 33.46 | 34.35 | 33.49 | 33.65 | 9,497,891 | +0.00(+0.00%) |
Oct 25, 2022 | 32.84 | 33.74 | 32.68 | 33.65 | 7,807,589 | +0.63(+1.89%) |
Oct 24, 2022 | 32.61 | 33.17 | 32.34 | 33.03 | 10,462,914 | +0.69(+2.12%) |
Oct 21, 2022 | 31.83 | 32.57 | 31.54 | 32.34 | 11,254,680 | +0.43(+1.34%) |
Oct 20, 2022 | 32.17 | 32.86 | 31.88 | 31.92 | 14,889,108 | -0.37(-1.14%) |
Oct 19, 2022 | 32.34 | 32.70 | 31.85 | 32.28 | 14,311,085 | +0.35(+1.09%) |
Oct 18, 2022 | 31.73 | 31.96 | 31.11 | 31.94 | 13,670,617 | +1.03(+3.34%) |
Oct 17, 2022 | 31.75 | 31.89 | 30.50 | 30.90 | 15,398,258 | +0.05(+0.16%) |
Oct 14, 2022 | 31.36 | 31.69 | 30.64 | 30.85 | 22,675,992 | +0.70(+2.30%) |
Oct 13, 2022 | 29.12 | 30.80 | 28.31 | 30.16 | 27,292,032 | +1.16(+4.01%) |
Oct 12, 2022 | 28.31 | 29.23 | 28.01 | 29.00 | 11,841,978 | +0.37(+1.28%) |
Oct 11, 2022 | 30.37 | 30.54 | 28.16 | 28.63 | 17,152,056 | -0.58(-1.97%) |
Oct 10, 2022 | 29.20 | 29.50 | 28.77 | 29.21 | 10,464,805 | +0.03(+0.10%) |
Oct 07, 2022 | 29.98 | 30.00 | 28.85 | 29.18 | 11,132,389 | -1.22(-4.02%) |
Oct 06, 2022 | 30.07 | 30.69 | 29.93 | 30.40 | 10,767,289 | +0.10(+0.33%) |
Oct 05, 2022 | 29.78 | 30.53 | 29.58 | 30.30 | 8,579,438 | -0.23(-0.75%) |
Oct 04, 2022 | 29.04 | 30.60 | 29.04 | 30.53 | 16,415,403 | +2.47(+8.81%) |
Oct 03, 2022 | 27.78 | 28.29 | 27.00 | 28.06 | 11,133,419 | +0.20(+0.71%) |
Sep 30, 2022 | 27.92 | 28.38 | 27.68 | 27.86 | 9,702,732 | -0.38(-1.34%) |
Sep 29, 2022 | 28.66 | 28.72 | 27.88 | 28.23 | 11,119,314 | -1.04(-3.56%) |
Sep 28, 2022 | 28.29 | 29.42 | 28.06 | 29.28 | 10,389,178 | +0.98(+3.47%) |
Sep 27, 2022 | 28.40 | 28.72 | 27.60 | 28.29 | 13,272,868 | +0.48(+1.71%) |
Sep 26, 2022 | 28.73 | 28.92 | 27.81 | 27.82 | 12,213,388 | -0.99(-3.45%) |
Sep 23, 2022 | 29.18 | 29.37 | 28.27 | 28.81 | 12,981,508 | -0.93(-3.14%) |
Sep 22, 2022 | 30.89 | 30.97 | 29.51 | 29.74 | 11,181,145 | -1.19(-3.85%) |
Sep 21, 2022 | 32.17 | 32.22 | 30.85 | 30.93 | 13,794,344 | -1.58(-4.86%) |
Sep 20, 2022 | 32.62 | 33.03 | 32.03 | 32.51 | 7,673,805 | -0.19(-0.58%) |
Sep 19, 2022 | 31.71 | 32.87 | 31.61 | 32.70 | 8,993,615 | +0.82(+2.58%) |
Sep 16, 2022 | 32.48 | 32.58 | 31.56 | 31.88 | 13,932,404 | -1.16(-3.52%) |
Sep 15, 2022 | 32.23 | 33.50 | 32.21 | 33.04 | 11,622,680 | +0.62(+1.90%) |
Sep 14, 2022 | 31.36 | 32.45 | 30.60 | 32.42 | 11,123,942 | +0.91(+2.90%) |
Sep 13, 2022 | 31.80 | 32.13 | 31.36 | 31.51 | 9,575,028 | -1.40(-4.25%) |
Sep 12, 2022 | 32.76 | 33.20 | 32.48 | 32.91 | 8,353,786 | +0.49(+1.50%) |
Sep 09, 2022 | 32.20 | 32.52 | 32.00 | 32.42 | 11,047,976 | +0.54(+1.68%) |
Sep 08, 2022 | 31.49 | 32.25 | 31.32 | 31.89 | 11,161,658 | -0.11(-0.34%) |
Sep 07, 2022 | 31.06 | 32.11 | 31.04 | 32.00 | 9,101,246 | +1.03(+3.33%) |
Sep 06, 2022 | 31.11 | 31.42 | 30.43 | 30.96 | 7,685,628 | +0.25(+0.81%) |
Sep 02, 2022 | 31.21 | 31.60 | 30.47 | 30.72 | 8,692,579 | -0.15(-0.48%) |
Sep 01, 2022 | 30.43 | 30.91 | 29.72 | 30.86 | 8,633,838 | +0.02(+0.06%) |
Aug 31, 2022 | 31.74 | 31.78 | 30.84 | 30.84 | 7,498,198 | -0.65(-2.05%) |
Aug 30, 2022 | 32.02 | 32.21 | 31.24 | 31.49 | 7,555,471 | -0.31(-0.97%) |
Aug 29, 2022 | 31.97 | 32.12 | 31.62 | 31.80 | 8,812,550 | -0.65(-1.99%) |
Aug 26, 2022 | 33.70 | 34.01 | 32.41 | 32.44 | 6,967,546 | -1.30(-3.85%) |
Aug 25, 2022 | 33.34 | 33.91 | 33.28 | 33.74 | 6,831,404 | +0.68(+2.04%) |
Aug 24, 2022 | 32.64 | 33.17 | 32.43 | 33.07 | 5,781,992 | +0.44(+1.34%) |
Aug 23, 2022 | 32.16 | 32.78 | 32.04 | 32.63 | 8,030,744 | +0.49(+1.51%) |
Aug 22, 2022 | 32.26 | 32.26 | 31.62 | 32.15 | 9,312,876 | -0.86(-2.62%) |
Aug 19, 2022 | 33.63 | 33.81 | 32.82 | 33.01 | 9,946,926 | -1.23(-3.60%) |
Aug 18, 2022 | 34.28 | 34.36 | 33.78 | 34.24 | 5,725,443 | -0.05(-0.14%) |
Aug 17, 2022 | 34.52 | 34.67 | 33.81 | 34.29 | 8,031,025 | -0.79(-2.26%) |
Aug 16, 2022 | 34.83 | 35.53 | 34.45 | 35.08 | 8,820,575 | +0.34(+0.97%) |
Aug 15, 2022 | 34.33 | 35.22 | 34.23 | 34.75 | 9,105,315 | +0.50(+1.45%) |
Aug 12, 2022 | 34.13 | 34.35 | 33.83 | 34.25 | 7,194,100 | +0.54(+1.59%) |
Aug 11, 2022 | 34.25 | 34.54 | 33.60 | 33.71 | 7,650,754 | +0.03(+0.09%) |
Aug 10, 2022 | 33.94 | 34.28 | 33.64 | 33.68 | 10,538,506 | +0.71(+2.17%) |
Aug 09, 2022 | 33.26 | 33.36 | 32.49 | 32.97 | 7,230,102 | -0.54(-1.60%) |
Aug 08, 2022 | 33.05 | 33.86 | 33.04 | 33.51 | 9,596,980 | +0.80(+2.46%) |
Aug 05, 2022 | 32.66 | 33.16 | 32.54 | 32.70 | 7,779,284 | -0.39(-1.17%) |
Aug 04, 2022 | 32.97 | 33.36 | 32.69 | 33.09 | 7,624,104 | +0.08(+0.24%) |
Aug 03, 2022 | 31.97 | 33.08 | 31.85 | 33.01 | 11,959,639 | +1.42(+4.49%) |
Aug 02, 2022 | 31.50 | 32.20 | 31.06 | 31.59 | 10,204,033 | -0.41(-1.27%) |