Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 37.21 | 37.22 | 36.61 | 36.63 | 946,125 | -0.67(-1.80%) |
Aug 30, 2023 | 37.34 | 37.47 | 37.24 | 37.30 | 922,787 | +0.12(+0.32%) |
Aug 29, 2023 | 36.72 | 37.28 | 36.64 | 37.18 | 1,707,874 | +0.49(+1.34%) |
Aug 28, 2023 | 36.75 | 36.80 | 36.56 | 36.69 | 888,245 | +0.01(+0.03%) |
Aug 25, 2023 | 36.64 | 36.74 | 36.35 | 36.68 | 549,544 | +0.11(+0.30%) |
Aug 24, 2023 | 36.85 | 36.90 | 36.57 | 36.57 | 1,440,259 | -0.73(-1.96%) |
Aug 23, 2023 | 37.42 | 37.50 | 37.16 | 37.30 | 6,042,465 | +1.55(+4.33%) |
Aug 22, 2023 | 36.13 | 36.18 | 35.72 | 35.75 | 5,995,571 | -0.40(-1.10%) |
Aug 21, 2023 | 36.24 | 36.27 | 35.97 | 36.15 | 6,921,501 | +0.18(+0.50%) |
Aug 18, 2023 | 36.04 | 36.17 | 35.94 | 35.97 | 1,984,291 | -0.72(-1.96%) |
Aug 17, 2023 | 36.65 | 36.77 | 36.55 | 36.69 | 1,501,053 | -0.13(-0.35%) |
Aug 16, 2023 | 37.04 | 37.14 | 36.77 | 36.82 | 2,664,575 | -0.37(-0.99%) |
Aug 15, 2023 | 37.42 | 37.44 | 37.14 | 37.19 | 853,156 | -0.55(-1.46%) |
Aug 14, 2023 | 37.53 | 37.83 | 37.50 | 37.74 | 1,266,427 | -0.17(-0.45%) |
Aug 11, 2023 | 37.72 | 37.98 | 37.62 | 37.91 | 1,060,960 | +0.05(+0.13%) |
Aug 10, 2023 | 38.04 | 38.34 | 37.85 | 37.86 | 810,808 | +0.08(+0.21%) |
Aug 09, 2023 | 37.92 | 38.05 | 37.75 | 37.78 | 721,662 | -0.19(-0.50%) |
Aug 08, 2023 | 38.00 | 38.15 | 37.90 | 37.97 | 1,468,800 | +0.09(+0.24%) |
Aug 07, 2023 | 37.88 | 37.93 | 37.70 | 37.88 | 871,960 | +0.10(+0.26%) |
Aug 04, 2023 | 37.85 | 38.04 | 37.70 | 37.78 | 635,621 | -0.27(-0.71%) |
Aug 03, 2023 | 38.14 | 38.23 | 37.99 | 38.05 | 518,868 | -0.24(-0.63%) |
Aug 02, 2023 | 38.30 | 38.49 | 38.26 | 38.29 | 765,308 | -0.01(-0.03%) |
Aug 01, 2023 | 38.45 | 38.66 | 38.23 | 38.30 | 839,664 | -0.40(-1.03%) |
Jul 31, 2023 | 38.71 | 38.94 | 38.65 | 38.70 | 1,122,473 | +0.08(+0.21%) |
Jul 28, 2023 | 38.82 | 38.93 | 38.58 | 38.62 | 1,426,210 | -0.25(-0.64%) |
Jul 27, 2023 | 39.07 | 39.32 | 38.85 | 38.87 | 1,370,836 | -0.28(-0.72%) |
Jul 26, 2023 | 39.31 | 39.38 | 39.00 | 39.15 | 3,267,660 | -0.16(-0.41%) |
Jul 25, 2023 | 39.11 | 39.53 | 39.08 | 39.31 | 786,492 | +0.06(+0.15%) |
Jul 24, 2023 | 39.63 | 39.68 | 39.19 | 39.25 | 736,121 | -0.55(-1.38%) |
Jul 21, 2023 | 39.50 | 39.92 | 39.44 | 39.80 | 1,222,097 | +0.31(+0.79%) |
Jul 20, 2023 | 39.54 | 39.72 | 39.43 | 39.49 | 269,914 | +0.09(+0.23%) |
Jul 19, 2023 | 39.47 | 39.68 | 39.28 | 39.40 | 556,078 | +0.19(+0.48%) |
Jul 18, 2023 | 39.01 | 39.40 | 38.96 | 39.21 | 500,394 | +0.34(+0.87%) |
Jul 17, 2023 | 39.00 | 39.06 | 38.83 | 38.87 | 1,896,058 | -0.49(-1.24%) |
Jul 14, 2023 | 39.34 | 39.49 | 39.24 | 39.36 | 1,027,204 | +0.49(+1.26%) |
Jul 13, 2023 | 38.85 | 39.02 | 38.77 | 38.87 | 771,320 | +0.57(+1.49%) |
Jul 12, 2023 | 38.05 | 38.39 | 38.01 | 38.30 | 1,046,954 | +0.78(+2.08%) |
Jul 11, 2023 | 37.56 | 37.63 | 37.42 | 37.52 | 622,121 | +0.19(+0.51%) |
Jul 10, 2023 | 37.24 | 37.46 | 37.21 | 37.33 | 628,114 | +0.16(+0.43%) |
Jul 07, 2023 | 37.37 | 37.42 | 37.15 | 37.17 | 971,018 | -0.62(-1.64%) |
Jul 06, 2023 | 37.76 | 37.87 | 37.57 | 37.79 | 669,327 | -0.70(-1.82%) |
Jul 05, 2023 | 38.43 | 38.53 | 38.32 | 38.49 | 1,005,117 | +0.31(+0.81%) |
Jul 03, 2023 | 38.44 | 38.48 | 38.04 | 38.18 | 1,798,378 | -0.02(-0.05%) |
Jun 30, 2023 | 38.30 | 38.47 | 38.11 | 38.20 | 2,500,470 | +0.09(+0.24%) |
Jun 29, 2023 | 38.02 | 38.17 | 37.96 | 38.11 | 1,447,317 | -0.28(-0.73%) |
Jun 28, 2023 | 38.33 | 38.56 | 38.28 | 38.39 | 2,653,415 | -1.27(-3.20%) |
Jun 27, 2023 | 38.04 | 40.15 | 37.76 | 39.66 | 3,905,927 | +1.38(+3.61%) |
Jun 26, 2023 | 38.52 | 38.52 | 38.13 | 38.28 | 662,433 | -0.15(-0.39%) |
Jun 23, 2023 | 38.61 | 38.84 | 38.36 | 38.43 | 726,571 | +0.16(+0.42%) |
Jun 22, 2023 | 38.25 | 38.44 | 38.25 | 38.27 | 861,958 | +0.04(+0.10%) |
Jun 21, 2023 | 38.21 | 38.38 | 38.07 | 38.23 | 923,229 | -0.23(-0.60%) |
Jun 20, 2023 | 38.61 | 39.49 | 38.34 | 38.46 | 756,019 | -0.54(-1.38%) |
Jun 16, 2023 | 39.20 | 39.33 | 39.00 | 39.00 | 673,597 | +0.37(+0.96%) |
Jun 15, 2023 | 38.46 | 38.73 | 38.28 | 38.63 | 549,735 | -1.33(-3.33%) |
May 08, 2023 | 40.05 | 40.06 | 39.88 | 39.96 | 1,133,495 | +0.17(+0.43%) |
May 05, 2023 | 39.48 | 39.90 | 39.31 | 39.79 | 731,174 | +0.15(+0.38%) |
May 04, 2023 | 39.68 | 39.80 | 39.58 | 39.64 | 3,160,075 | +0.10(+0.25%) |
May 03, 2023 | 39.49 | 39.74 | 39.48 | 39.54 | 2,572,014 | +0.09(+0.23%) |
May 02, 2023 | 39.01 | 39.48 | 39.00 | 39.45 | 2,524,399 | +0.20(+0.51%) |
May 01, 2023 | 39.15 | 39.44 | 39.15 | 39.25 | 1,991,550 | +0.03(+0.08%) |
Apr 28, 2023 | 39.12 | 39.54 | 39.12 | 39.22 | 2,128,457 | +0.56(+1.45%) |
Apr 27, 2023 | 38.66 | 38.73 | 38.41 | 38.66 | 1,939,038 | -0.02(-0.05%) |
Apr 26, 2023 | 39.17 | 39.17 | 38.57 | 38.68 | 2,499,301 | -1.17(-2.94%) |
Apr 25, 2023 | 39.74 | 39.91 | 39.51 | 39.85 | 1,920,344 | +0.20(+0.50%) |
Apr 24, 2023 | 39.40 | 39.70 | 39.32 | 39.65 | 1,502,384 | +0.18(+0.46%) |
Apr 21, 2023 | 39.38 | 39.48 | 39.25 | 39.47 | 1,670,158 | +0.52(+1.34%) |
Apr 20, 2023 | 38.86 | 39.02 | 38.75 | 38.95 | 2,199,588 | +0.52(+1.35%) |
Apr 19, 2023 | 38.38 | 38.49 | 38.23 | 38.43 | 1,988,707 | -0.11(-0.29%) |
Apr 18, 2023 | 38.64 | 38.68 | 38.40 | 38.54 | 3,148,226 | -0.07(-0.18%) |
Apr 17, 2023 | 38.73 | 38.77 | 38.57 | 38.61 | 1,867,861 | -0.12(-0.31%) |
Apr 14, 2023 | 38.94 | 38.98 | 38.71 | 38.73 | 1,787,704 | -0.28(-0.71%) |
Apr 13, 2023 | 38.81 | 39.06 | 38.81 | 39.01 | 5,409,022 | +0.52(+1.34%) |
Apr 12, 2023 | 38.54 | 38.82 | 38.41 | 38.49 | 3,619,995 | +0.58(+1.53%) |
Apr 11, 2023 | 37.70 | 38.02 | 37.65 | 37.91 | 2,244,967 | -0.14(-0.37%) |
Apr 10, 2023 | 38.00 | 38.46 | 27.95 | 38.05 | 1,937,062 | -0.10(-0.26%) |
Apr 06, 2023 | 37.98 | 38.40 | 37.96 | 38.15 | 2,692,782 | +0.99(+2.66%) |
Apr 05, 2023 | 37.07 | 37.25 | 37.00 | 37.16 | 1,890,677 | +1.05(+2.91%) |
Apr 04, 2023 | 35.70 | 36.14 | 35.66 | 36.11 | 1,559,737 | +0.29(+0.81%) |
Apr 03, 2023 | 35.56 | 35.86 | 35.48 | 35.82 | 1,138,163 | -0.04(-0.11%) |
Mar 31, 2023 | 35.60 | 35.90 | 35.59 | 35.86 | 1,367,523 | +0.06(+0.17%) |
Mar 30, 2023 | 35.67 | 35.85 | 35.64 | 35.80 | 2,838,330 | +0.35(+0.99%) |
Mar 29, 2023 | 35.34 | 35.46 | 35.13 | 35.45 | 1,965,669 | +0.57(+1.63%) |
Mar 28, 2023 | 34.82 | 34.89 | 34.70 | 34.88 | 1,891,731 | -0.22(-0.63%) |
Mar 27, 2023 | 34.93 | 35.14 | 34.90 | 35.10 | 2,103,672 | -0.27(-0.76%) |
Mar 24, 2023 | 35.13 | 35.38 | 34.90 | 35.37 | 2,113,589 | +0.35(+1.00%) |
Mar 23, 2023 | 35.22 | 35.34 | 34.94 | 35.02 | 1,905,482 | -0.29(-0.82%) |
Mar 22, 2023 | 35.35 | 35.58 | 35.22 | 35.31 | 1,944,898 | -0.31(-0.87%) |
Mar 21, 2023 | 35.62 | 35.68 | 35.40 | 35.62 | 887,497 | +0.48(+1.37%) |
Mar 20, 2023 | 35.29 | 35.36 | 35.14 | 35.14 | 1,397,818 | +0.07(+0.20%) |
Mar 17, 2023 | 35.11 | 35.29 | 34.90 | 35.07 | 1,168,587 | +0.05(+0.14%) |
Mar 16, 2023 | 34.77 | 35.24 | 34.70 | 35.02 | 3,372,369 | -0.94(-2.61%) |
Mar 15, 2023 | 35.96 | 36.60 | 35.80 | 35.96 | 1,855,811 | -0.41(-1.13%) |
Mar 14, 2023 | 36.38 | 36.46 | 36.24 | 36.37 | 1,503,137 | +0.02(+0.06%) |
Mar 13, 2023 | 35.95 | 36.54 | 35.88 | 36.35 | 2,482,418 | +0.60(+1.68%) |
Mar 10, 2023 | 35.76 | 35.92 | 35.55 | 35.75 | 2,740,652 | +0.62(+1.76%) |
Mar 09, 2023 | 35.19 | 35.27 | 35.09 | 35.13 | 3,673,444 | +0.14(+0.40%) |
Mar 08, 2023 | 35.28 | 35.43 | 34.97 | 34.99 | 4,053,271 | -0.38(-1.07%) |
Mar 07, 2023 | 36.08 | 36.10 | 35.34 | 35.37 | 4,078,107 | -0.90(-2.48%) |
Mar 06, 2023 | 36.31 | 36.36 | 36.10 | 36.27 | 1,064,057 | -0.23(-0.63%) |
Mar 03, 2023 | 36.51 | 36.70 | 36.42 | 36.50 | 783,150 | +0.10(+0.27%) |
Mar 02, 2023 | 36.14 | 36.49 | 36.10 | 36.40 | 1,764,778 | +0.44(+1.22%) |
Mar 01, 2023 | 36.16 | 36.20 | 35.91 | 35.96 | 2,203,566 | -0.09(-0.25%) |
Feb 28, 2023 | 36.51 | 36.53 | 36.04 | 36.05 | 2,760,167 | -0.69(-1.88%) |
Feb 27, 2023 | 36.66 | 36.80 | 36.55 | 36.74 | 2,945,784 | -0.07(-0.19%) |
Feb 24, 2023 | 37.01 | 37.08 | 36.62 | 36.81 | 2,319,618 | -0.87(-2.31%) |
Feb 23, 2023 | 37.44 | 37.75 | 37.34 | 37.68 | 2,267,199 | -0.25(-0.66%) |
Feb 22, 2023 | 38.23 | 38.25 | 37.87 | 37.93 | 2,140,167 | +0.04(+0.11%) |
Feb 21, 2023 | 37.87 | 38.14 | 37.69 | 37.89 | 2,277,738 | +0.01(+0.03%) |
Feb 17, 2023 | 37.67 | 37.89 | 37.45 | 37.88 | 2,022,312 | +0.67(+1.80%) |
Feb 16, 2023 | 37.29 | 37.39 | 37.15 | 37.21 | 2,607,208 | -0.40(-1.06%) |
Feb 15, 2023 | 37.54 | 37.66 | 37.45 | 37.61 | 1,551,058 | -0.23(-0.61%) |
Feb 14, 2023 | 38.00 | 38.03 | 37.72 | 37.84 | 3,284,611 | -0.11(-0.29%) |
Feb 13, 2023 | 37.93 | 38.05 | 37.79 | 37.95 | 1,852,876 | -0.16(-0.42%) |
Feb 10, 2023 | 38.00 | 38.26 | 37.80 | 38.11 | 1,829,867 | -0.26(-0.68%) |
Feb 09, 2023 | 38.75 | 38.87 | 38.11 | 38.37 | 4,677,734 | -0.50(-1.29%) |
Feb 08, 2023 | 38.96 | 39.17 | 37.61 | 38.87 | 1,464,435 | +0.08(+0.21%) |
Feb 07, 2023 | 38.48 | 38.83 | 38.40 | 38.79 | 1,597,378 | +0.44(+1.15%) |
Feb 06, 2023 | 38.24 | 38.40 | 38.11 | 38.35 | 2,618,585 | +0.24(+0.63%) |
Feb 03, 2023 | 38.20 | 38.50 | 38.00 | 38.11 | 1,719,516 | +0.45(+1.19%) |
Feb 02, 2023 | 37.86 | 37.91 | 37.30 | 37.66 | 3,184,061 | -0.66(-1.72%) |
Feb 01, 2023 | 38.23 | 38.80 | 37.70 | 38.32 | 2,528,276 | -0.83(-2.12%) |
Jan 31, 2023 | 38.60 | 39.15 | 38.43 | 39.15 | 1,041,793 | +0.24(+0.62%) |
Jan 30, 2023 | 39.06 | 39.16 | 38.90 | 38.91 | 1,961,198 | -0.38(-0.97%) |
Jan 27, 2023 | 39.18 | 39.42 | 39.12 | 39.29 | 1,469,955 | -0.09(-0.23%) |
Jan 26, 2023 | 39.93 | 39.96 | 39.18 | 39.38 | 1,099,742 | -0.67(-1.67%) |
Jan 25, 2023 | 39.91 | 40.14 | 39.58 | 40.05 | 2,293,760 | +0.10(+0.25%) |
Jan 24, 2023 | 39.75 | 40.14 | 39.69 | 39.95 | 2,052,579 | -0.23(-0.57%) |
Jan 23, 2023 | 39.92 | 40.19 | 39.90 | 40.18 | 1,855,726 | +0.14(+0.35%) |
Jan 20, 2023 | 39.98 | 40.04 | 39.76 | 40.04 | 1,183,281 | -0.19(-0.47%) |
Jan 19, 2023 | 40.39 | 40.43 | 40.07 | 40.23 | 1,122,557 | +0.50(+1.26%) |
Jan 18, 2023 | 40.83 | 40.84 | 39.25 | 39.73 | 1,641,188 | -0.18(-0.45%) |
Jan 17, 2023 | 40.04 | 40.13 | 39.82 | 39.91 | 2,858,669 | +0.48(+1.22%) |
Jan 13, 2023 | 39.20 | 39.45 | 39.14 | 39.43 | 2,198,289 | +0.60(+1.55%) |
Jan 12, 2023 | 38.80 | 39.02 | 38.55 | 38.83 | 1,610,271 | -0.19(-0.49%) |
Jan 11, 2023 | 39.14 | 39.22 | 38.95 | 39.02 | 1,845,807 | -0.54(-1.37%) |
Jan 10, 2023 | 39.52 | 39.90 | 39.49 | 39.56 | 904,941 | +0.18(+0.46%) |
Jan 09, 2023 | 39.85 | 39.92 | 39.36 | 39.38 | 1,896,968 | -0.20(-0.51%) |
Jan 06, 2023 | 39.03 | 39.74 | 38.83 | 39.58 | 781,149 | +0.64(+1.64%) |
Jan 05, 2023 | 39.11 | 39.11 | 38.75 | 38.94 | 1,127,414 | -0.95(-2.38%) |
Jan 04, 2023 | 40.08 | 40.14 | 39.81 | 39.89 | 1,618,293 | +0.62(+1.58%) |
Jan 03, 2023 | 39.27 | 39.53 | 38.90 | 39.27 | 2,239,452 | +0.12(+0.31%) |
Dec 30, 2022 | 39.56 | 39.62 | 39.07 | 39.15 | 1,068,575 | -0.44(-1.10%) |
Dec 29, 2022 | 39.67 | 39.78 | 39.57 | 39.59 | 2,651,602 | +0.41(+1.06%) |
Dec 28, 2022 | 39.41 | 39.61 | 39.11 | 39.17 | 1,723,880 | -0.22(-0.56%) |
Dec 27, 2022 | 39.70 | 39.73 | 39.39 | 39.39 | 1,112,464 | +0.00(+0.00%) |
Dec 23, 2022 | 39.49 | 39.67 | 39.31 | 39.39 | 892,098 | -0.13(-0.33%) |
Dec 22, 2022 | 39.84 | 39.86 | 39.40 | 39.52 | 1,293,836 | -0.41(-1.03%) |
Dec 21, 2022 | 39.87 | 40.20 | 39.84 | 39.93 | 1,033,687 | +0.08(+0.20%) |
Dec 20, 2022 | 39.97 | 40.12 | 39.80 | 39.85 | 1,064,165 | -0.30(-0.75%) |
Dec 19, 2022 | 40.41 | 40.47 | 40.03 | 40.15 | 1,230,342 | -0.19(-0.47%) |
Dec 16, 2022 | 40.61 | 40.81 | 40.21 | 40.34 | 729,638 | -0.22(-0.54%) |
Dec 15, 2022 | 40.92 | 41.00 | 40.42 | 40.56 | 933,026 | -0.66(-1.60%) |
Dec 14, 2022 | 41.33 | 41.71 | 41.06 | 41.22 | 726,180 | +0.05(+0.12%) |
Dec 13, 2022 | 41.54 | 41.62 | 41.17 | 41.17 | 925,520 | +0.68(+1.68%) |
Dec 12, 2022 | 40.47 | 40.63 | 40.33 | 40.49 | 872,671 | -0.02(-0.05%) |
Dec 09, 2022 | 40.66 | 40.81 | 40.40 | 40.51 | 925,999 | +0.04(+0.10%) |
Dec 08, 2022 | 39.95 | 40.51 | 39.84 | 40.47 | 1,070,262 | +0.52(+1.30%) |
Dec 07, 2022 | 40.14 | 40.33 | 39.91 | 39.95 | 1,203,764 | -0.32(-0.79%) |
Dec 06, 2022 | 40.59 | 40.64 | 40.25 | 40.27 | 987,869 | -0.55(-1.35%) |
Dec 05, 2022 | 40.89 | 41.21 | 40.69 | 40.82 | 768,924 | -0.26(-0.63%) |
Dec 02, 2022 | 41.01 | 41.20 | 40.85 | 41.08 | 1,042,763 | -0.06(-0.15%) |
Dec 01, 2022 | 41.23 | 41.39 | 41.04 | 41.14 | 1,114,238 | +0.22(+0.54%) |
Nov 30, 2022 | 40.83 | 41.10 | 40.36 | 40.92 | 1,981,238 | +0.26(+0.64%) |
Nov 29, 2022 | 40.56 | 40.72 | 40.44 | 40.66 | 600,901 | -0.43(-1.05%) |
Nov 28, 2022 | 41.25 | 41.59 | 40.99 | 41.09 | 1,224,659 | +0.03(+0.07%) |
Nov 25, 2022 | 41.08 | 41.23 | 40.98 | 41.06 | 444,522 | +0.44(+1.08%) |
Nov 23, 2022 | 40.28 | 40.70 | 40.25 | 40.62 | 1,039,220 | +0.76(+1.91%) |
Nov 22, 2022 | 40.09 | 40.09 | 39.80 | 39.86 | 899,694 | -0.05(-0.13%) |
Nov 21, 2022 | 40.28 | 40.32 | 39.90 | 39.91 | 1,301,001 | -0.24(-0.60%) |
Nov 18, 2022 | 40.42 | 40.47 | 40.06 | 40.15 | 1,140,712 | -0.03(-0.07%) |
Nov 17, 2022 | 40.41 | 40.52 | 40.06 | 40.18 | 723,678 | -0.82(-2.00%) |
Nov 16, 2022 | 41.43 | 41.51 | 41.00 | 41.00 | 1,461,184 | -0.36(-0.87%) |
Nov 15, 2022 | 41.57 | 41.87 | 41.04 | 41.36 | 2,599,327 | +0.09(+0.22%) |
Nov 14, 2022 | 41.12 | 41.70 | 41.02 | 41.27 | 2,288,292 | -1.98(-4.58%) |
Nov 11, 2022 | 42.74 | 43.32 | 42.58 | 43.25 | 657,175 | +0.72(+1.69%) |
Nov 10, 2022 | 42.75 | 42.95 | 42.32 | 42.53 | 1,097,633 | +1.17(+2.83%) |
Nov 09, 2022 | 41.73 | 41.91 | 41.34 | 41.36 | 674,199 | +0.52(+1.27%) |
Nov 08, 2022 | 40.99 | 41.26 | 40.81 | 40.84 | 1,121,579 | +0.01(+0.02%) |
Nov 07, 2022 | 40.78 | 40.92 | 40.64 | 40.83 | 782,595 | -0.22(-0.54%) |
Nov 04, 2022 | 40.98 | 41.25 | 40.74 | 41.05 | 1,194,653 | +0.14(+0.34%) |
Nov 03, 2022 | 40.47 | 41.03 | 40.45 | 40.91 | 1,038,885 | -0.28(-0.68%) |
Nov 02, 2022 | 41.59 | 41.99 | 41.13 | 41.19 | 1,780,611 | +0.01(+0.02%) |
Nov 01, 2022 | 41.66 | 41.67 | 40.92 | 41.18 | 1,096,089 | -0.16(-0.39%) |
Oct 31, 2022 | 41.45 | 41.69 | 41.31 | 41.34 | 1,522,977 | -0.27(-0.65%) |
Oct 28, 2022 | 41.31 | 41.75 | 41.30 | 41.61 | 776,971 | +0.56(+1.36%) |
Oct 27, 2022 | 41.52 | 41.57 | 41.05 | 41.05 | 827,193 | -0.69(-1.65%) |
Oct 26, 2022 | 41.52 | 42.00 | 41.50 | 41.74 | 787,081 | +0.04(+0.10%) |
Oct 25, 2022 | 41.11 | 41.76 | 41.08 | 41.70 | 669,788 | +1.03(+2.53%) |
Oct 24, 2022 | 40.77 | 41.12 | 40.66 | 40.67 | 1,175,712 | -0.09(-0.22%) |
Oct 21, 2022 | 39.97 | 40.81 | 39.86 | 40.76 | 960,909 | +0.70(+1.75%) |
Oct 20, 2022 | 40.17 | 40.51 | 40.01 | 40.06 | 818,034 | -0.44(-1.09%) |
Oct 19, 2022 | 40.85 | 40.87 | 40.32 | 40.50 | 740,507 | -0.58(-1.41%) |
Oct 18, 2022 | 41.16 | 41.30 | 40.98 | 41.08 | 1,204,560 | -0.12(-0.29%) |
Oct 17, 2022 | 41.18 | 41.50 | 41.13 | 41.20 | 913,216 | +0.72(+1.78%) |
Oct 14, 2022 | 40.71 | 40.89 | 40.26 | 40.48 | 1,517,184 | +0.10(+0.26%) |
Oct 13, 2022 | 39.52 | 40.67 | 39.52 | 40.38 | 1,487,730 | +0.30(+0.74%) |
Oct 12, 2022 | 40.20 | 40.49 | 40.05 | 40.08 | 1,545,675 | -0.45(-1.11%) |
Oct 11, 2022 | 40.37 | 40.91 | 40.20 | 40.53 | 1,087,351 | +0.56(+1.40%) |
Oct 10, 2022 | 40.10 | 40.19 | 39.87 | 39.97 | 2,017,956 | -0.65(-1.60%) |
Oct 07, 2022 | 41.02 | 41.07 | 40.62 | 40.62 | 828,507 | -0.43(-1.05%) |
Oct 06, 2022 | 41.09 | 41.79 | 40.76 | 41.05 | 1,441,071 | -0.68(-1.63%) |
Oct 05, 2022 | 41.62 | 41.98 | 40.58 | 41.73 | 1,668,827 | -0.70(-1.65%) |
Oct 04, 2022 | 41.94 | 42.48 | 41.90 | 42.43 | 1,529,619 | +1.96(+4.84%) |
Oct 03, 2022 | 40.77 | 40.92 | 40.44 | 40.47 | 1,859,636 | -0.15(-0.37%) |
Sep 30, 2022 | 40.99 | 41.31 | 40.57 | 40.62 | 1,986,642 | -0.49(-1.19%) |
Sep 29, 2022 | 40.98 | 41.17 | 40.53 | 41.11 | 5,466,253 | -0.64(-1.53%) |
Sep 28, 2022 | 40.87 | 41.95 | 40.87 | 41.75 | 5,938,349 | +2.70(+6.91%) |
Sep 27, 2022 | 39.32 | 39.66 | 38.99 | 39.05 | 5,086,177 | +0.36(+0.93%) |
Sep 26, 2022 | 38.62 | 38.85 | 38.34 | 38.69 | 2,678,018 | -0.91(-2.30%) |
Sep 23, 2022 | 39.95 | 40.03 | 39.22 | 39.60 | 1,657,984 | -0.44(-1.10%) |
Sep 22, 2022 | 39.79 | 40.15 | 39.58 | 40.04 | 2,232,974 | -0.05(-0.12%) |
Sep 21, 2022 | 40.97 | 41.00 | 40.04 | 40.09 | 1,311,126 | -1.01(-2.46%) |
Sep 20, 2022 | 41.32 | 41.40 | 40.91 | 41.10 | 533,193 | -0.67(-1.60%) |
Sep 19, 2022 | 41.83 | 41.93 | 41.53 | 41.77 | 1,321,960 | -0.58(-1.37%) |
Sep 16, 2022 | 42.48 | 42.69 | 42.18 | 42.35 | 733,514 | -0.27(-0.63%) |
Sep 15, 2022 | 42.74 | 42.98 | 42.58 | 42.62 | 1,066,835 | +0.62(+1.48%) |
Sep 14, 2022 | 41.92 | 42.22 | 41.84 | 42.00 | 1,816,184 | +0.03(+0.07%) |
Sep 13, 2022 | 42.08 | 42.42 | 41.80 | 41.97 | 1,498,197 | -0.22(-0.51%) |
Sep 12, 2022 | 42.18 | 42.54 | 42.15 | 42.19 | 1,398,739 | -0.02(-0.04%) |
Sep 09, 2022 | 42.37 | 42.48 | 42.14 | 42.20 | 878,877 | +0.44(+1.05%) |
Sep 08, 2022 | 41.40 | 41.89 | 41.27 | 41.76 | 998,705 | +0.14(+0.34%) |
Sep 07, 2022 | 40.98 | 41.69 | 40.92 | 41.62 | 1,441,322 | +0.69(+1.69%) |
Sep 06, 2022 | 41.14 | 41.27 | 40.78 | 40.93 | 1,068,574 | +0.93(+2.32%) |
Sep 02, 2022 | 40.20 | 40.76 | 39.93 | 40.00 | 1,488,257 | -0.29(-0.72%) |