Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 45.49 | 46.00 | 45.40 | 45.93 | 7,254,706 | +0.54(+1.18%) |
Jul 28, 2023 | 45.74 | 45.82 | 45.17 | 45.40 | 8,333,496 | -0.03(-0.07%) |
Jul 27, 2023 | 45.71 | 45.83 | 45.07 | 45.43 | 8,896,944 | -0.68(-1.46%) |
Jul 26, 2023 | 46.11 | 46.45 | 45.64 | 46.10 | 8,112,564 | -0.01(-0.02%) |
Jul 25, 2023 | 46.33 | 46.46 | 45.12 | 46.11 | 13,502,744 | -1.03(-2.19%) |
Jul 24, 2023 | 47.77 | 47.91 | 47.00 | 47.15 | 9,499,528 | -1.06(-2.20%) |
Jul 21, 2023 | 48.56 | 48.75 | 47.95 | 48.21 | 8,973,017 | -0.14(-0.29%) |
Jul 20, 2023 | 47.79 | 48.45 | 47.36 | 48.35 | 10,661,016 | +0.14(+0.29%) |
Jul 19, 2023 | 47.77 | 48.28 | 47.56 | 48.21 | 9,102,389 | +0.18(+0.37%) |
Jul 18, 2023 | 46.48 | 48.05 | 46.39 | 48.03 | 11,724,723 | +1.56(+3.35%) |
Jul 17, 2023 | 46.16 | 46.86 | 45.99 | 46.47 | 9,773,323 | +0.31(+0.67%) |
Jul 14, 2023 | 47.44 | 47.48 | 45.61 | 46.16 | 18,307,830 | -1.11(-2.35%) |
Jul 13, 2023 | 49.30 | 49.36 | 46.80 | 47.27 | 33,192,676 | -0.24(-0.50%) |
Jul 12, 2023 | 48.26 | 48.59 | 47.44 | 47.51 | 15,637,710 | -0.70(-1.46%) |
Jul 11, 2023 | 48.14 | 48.34 | 47.57 | 48.22 | 10,022,136 | +0.20(+0.41%) |
Jul 10, 2023 | 47.39 | 48.17 | 47.22 | 48.02 | 10,232,152 | +0.57(+1.21%) |
Jul 07, 2023 | 47.06 | 47.95 | 46.71 | 47.44 | 14,735,127 | +0.55(+1.16%) |
Jul 06, 2023 | 47.55 | 48.01 | 46.81 | 46.90 | 15,230,220 | -1.18(-2.45%) |
Jul 05, 2023 | 47.28 | 48.37 | 47.22 | 48.08 | 10,587,107 | +0.55(+1.17%) |
Jul 03, 2023 | 47.01 | 47.73 | 47.01 | 47.52 | 6,363,793 | +0.42(+0.88%) |
Jun 30, 2023 | 46.22 | 47.29 | 46.07 | 47.11 | 13,458,645 | +1.22(+2.66%) |
Jun 29, 2023 | 46.32 | 46.98 | 45.79 | 45.89 | 15,382,615 | -0.40(-0.86%) |
Jun 28, 2023 | 45.85 | 46.48 | 45.63 | 46.28 | 17,333,778 | +0.61(+1.35%) |
Jun 27, 2023 | 43.28 | 45.85 | 42.97 | 45.67 | 26,177,068 | +2.92(+6.84%) |
Jun 26, 2023 | 42.46 | 43.18 | 42.27 | 42.75 | 10,939,073 | +0.28(+0.65%) |
Jun 23, 2023 | 41.86 | 42.61 | 41.71 | 42.47 | 20,047,528 | -0.08(-0.19%) |
Jun 22, 2023 | 42.22 | 42.71 | 42.09 | 42.55 | 7,262,992 | +0.15(+0.35%) |
Jun 21, 2023 | 42.10 | 42.65 | 41.97 | 42.40 | 9,145,733 | +0.31(+0.73%) |
Jun 20, 2023 | 42.03 | 42.25 | 41.75 | 42.09 | 12,335,558 | -0.31(-0.72%) |
Jun 16, 2023 | 42.47 | 42.77 | 42.16 | 42.40 | 12,331,847 | -0.09(-0.21%) |
Jun 15, 2023 | 41.36 | 42.63 | 41.27 | 42.49 | 14,591,673 | +8.60(+25.38%) |
May 08, 2023 | 33.93 | 34.12 | 33.42 | 33.89 | 8,804,932 | +0.26(+0.77%) |
May 05, 2023 | 33.13 | 33.88 | 33.02 | 33.63 | 8,778,088 | +0.85(+2.60%) |
May 04, 2023 | 33.64 | 33.67 | 32.38 | 32.78 | 11,796,626 | -1.04(-3.08%) |
May 03, 2023 | 34.21 | 34.49 | 33.74 | 33.82 | 11,265,274 | -0.40(-1.16%) |
May 02, 2023 | 34.19 | 34.35 | 33.58 | 34.21 | 10,102,573 | -0.19(-0.55%) |
May 01, 2023 | 34.12 | 34.84 | 33.87 | 34.40 | 9,991,528 | +0.41(+1.20%) |
Apr 28, 2023 | 33.14 | 34.08 | 32.93 | 34.00 | 11,211,265 | +0.97(+2.94%) |
Apr 27, 2023 | 32.75 | 33.14 | 32.43 | 33.03 | 9,647,766 | +0.57(+1.77%) |
Apr 26, 2023 | 32.88 | 33.16 | 32.39 | 32.45 | 9,332,952 | -0.36(-1.09%) |
Apr 25, 2023 | 33.59 | 33.68 | 32.79 | 32.81 | 9,199,304 | -1.00(-2.96%) |
Apr 24, 2023 | 34.11 | 34.16 | 33.15 | 33.81 | 8,529,198 | -0.21(-0.61%) |
Apr 21, 2023 | 34.36 | 34.37 | 33.55 | 34.02 | 9,667,477 | -0.31(-0.90%) |
Apr 20, 2023 | 35.27 | 35.32 | 34.27 | 34.32 | 11,294,571 | -1.28(-3.59%) |
Apr 19, 2023 | 34.83 | 35.85 | 34.80 | 35.60 | 11,880,067 | +0.56(+1.61%) |
Apr 18, 2023 | 34.62 | 35.14 | 34.22 | 35.04 | 13,230,673 | +0.76(+2.23%) |
Apr 17, 2023 | 33.50 | 34.29 | 33.36 | 34.27 | 12,207,060 | +0.81(+2.43%) |
Apr 14, 2023 | 33.40 | 33.69 | 32.72 | 33.46 | 15,948,698 | +0.40(+1.20%) |
Apr 13, 2023 | 33.74 | 33.80 | 32.14 | 33.07 | 37,500,544 | -0.37(-1.10%) |
Apr 12, 2023 | 34.01 | 34.16 | 32.84 | 33.43 | 21,703,440 | -0.83(-2.43%) |
Apr 11, 2023 | 33.66 | 34.46 | 33.63 | 34.26 | 9,884,726 | +0.60(+1.80%) |
Apr 10, 2023 | 33.38 | 33.85 | 33.31 | 33.66 | 8,608,043 | +0.28(+0.83%) |
Apr 06, 2023 | 33.27 | 33.51 | 32.92 | 33.38 | 6,349,776 | +0.23(+0.69%) |
Apr 05, 2023 | 33.25 | 33.27 | 32.55 | 33.15 | 8,758,394 | -0.46(-1.36%) |
Apr 04, 2023 | 34.25 | 34.38 | 33.19 | 33.61 | 8,629,649 | -0.47(-1.37%) |
Apr 03, 2023 | 34.17 | 34.53 | 33.85 | 34.08 | 9,358,622 | -0.53(-1.52%) |
Mar 31, 2023 | 34.19 | 34.62 | 34.06 | 34.60 | 9,261,744 | +0.80(+2.37%) |
Mar 30, 2023 | 33.40 | 33.98 | 33.40 | 33.80 | 10,708,615 | +0.78(+2.37%) |
Mar 29, 2023 | 32.53 | 33.11 | 32.22 | 33.02 | 10,067,706 | +0.84(+2.62%) |
Mar 28, 2023 | 31.71 | 32.24 | 31.68 | 32.17 | 6,793,488 | +0.34(+1.06%) |
Mar 27, 2023 | 31.89 | 32.01 | 31.45 | 31.84 | 7,259,443 | +0.54(+1.71%) |
Mar 24, 2023 | 31.45 | 31.57 | 30.76 | 31.30 | 12,785,349 | -0.54(-1.71%) |
Mar 23, 2023 | 32.70 | 33.05 | 31.51 | 31.85 | 10,600,393 | -0.62(-1.92%) |
Mar 22, 2023 | 33.58 | 33.71 | 32.43 | 32.47 | 10,422,520 | -1.11(-3.30%) |
Mar 21, 2023 | 33.41 | 33.82 | 33.34 | 33.58 | 8,439,211 | +0.74(+2.26%) |
Mar 20, 2023 | 32.78 | 33.21 | 32.62 | 32.84 | 9,323,013 | +0.18(+0.55%) |
Mar 17, 2023 | 32.96 | 33.04 | 32.21 | 32.66 | 13,109,456 | -0.74(-2.23%) |
Mar 16, 2023 | 32.82 | 33.58 | 32.33 | 33.40 | 13,561,425 | +0.48(+1.44%) |
Mar 15, 2023 | 34.06 | 34.19 | 32.28 | 32.93 | 18,858,898 | -2.22(-6.32%) |
Mar 14, 2023 | 36.05 | 36.16 | 34.78 | 35.15 | 15,324,074 | -0.21(-0.59%) |
Mar 13, 2023 | 36.08 | 36.23 | 35.06 | 35.35 | 14,855,597 | -1.56(-4.21%) |
Mar 10, 2023 | 38.56 | 38.56 | 36.25 | 36.91 | 13,050,295 | -1.23(-3.22%) |
Mar 09, 2023 | 39.38 | 39.93 | 37.97 | 38.14 | 10,016,253 | -1.23(-3.12%) |
Mar 08, 2023 | 38.85 | 39.38 | 38.81 | 39.37 | 7,905,764 | +0.65(+1.69%) |
Mar 07, 2023 | 38.55 | 39.41 | 38.35 | 38.71 | 11,440,439 | +0.60(+1.59%) |
Mar 06, 2023 | 38.63 | 38.91 | 38.01 | 38.11 | 5,284,003 | -0.39(-1.00%) |
Mar 03, 2023 | 38.63 | 38.88 | 38.23 | 38.50 | 7,226,279 | +0.43(+1.12%) |
Mar 02, 2023 | 37.76 | 38.20 | 37.50 | 38.07 | 5,344,047 | -0.09(-0.23%) |
Mar 01, 2023 | 37.99 | 38.32 | 37.66 | 38.16 | 6,034,889 | +0.17(+0.44%) |
Feb 28, 2023 | 37.30 | 38.38 | 37.30 | 37.99 | 8,272,204 | +0.50(+1.32%) |
Feb 27, 2023 | 37.46 | 37.86 | 37.22 | 37.49 | 8,030,834 | +0.48(+1.28%) |
Feb 24, 2023 | 36.46 | 37.06 | 36.33 | 37.02 | 5,533,065 | -0.17(-0.45%) |
Feb 23, 2023 | 37.29 | 37.79 | 36.82 | 37.19 | 7,688,698 | +0.52(+1.40%) |
Feb 22, 2023 | 36.66 | 37.12 | 36.50 | 36.67 | 6,275,569 | -0.09(-0.24%) |
Feb 21, 2023 | 37.55 | 37.74 | 36.48 | 36.76 | 7,342,996 | -1.25(-3.28%) |
Feb 17, 2023 | 37.82 | 38.08 | 37.33 | 38.01 | 6,016,367 | +0.08(+0.21%) |
Feb 16, 2023 | 38.27 | 38.44 | 37.87 | 37.93 | 6,322,056 | -0.73(-1.90%) |
Feb 15, 2023 | 38.32 | 38.90 | 38.26 | 38.66 | 4,189,872 | -0.08(-0.20%) |
Feb 14, 2023 | 38.18 | 38.89 | 37.90 | 38.74 | 7,342,758 | +0.50(+1.30%) |
Feb 13, 2023 | 37.80 | 38.38 | 37.63 | 38.25 | 7,912,876 | +0.43(+1.13%) |
Feb 10, 2023 | 38.15 | 38.19 | 37.47 | 37.82 | 8,265,675 | -0.83(-2.15%) |
Feb 09, 2023 | 39.36 | 39.60 | 38.52 | 38.65 | 5,856,166 | -0.43(-1.09%) |
Feb 08, 2023 | 39.63 | 39.94 | 38.80 | 39.08 | 8,826,906 | -0.15(-0.38%) |
Feb 07, 2023 | 39.14 | 39.41 | 38.32 | 39.23 | 8,067,362 | -0.05(-0.13%) |
Feb 06, 2023 | 38.91 | 39.48 | 38.72 | 39.28 | 6,512,391 | +0.06(+0.15%) |
Feb 03, 2023 | 38.94 | 39.64 | 38.93 | 39.22 | 8,355,743 | -0.32(-0.80%) |
Feb 02, 2023 | 39.84 | 39.97 | 39.15 | 39.54 | 10,415,303 | +0.01(+0.03%) |
Feb 01, 2023 | 38.49 | 39.71 | 38.25 | 39.53 | 10,830,374 | +0.78(+2.02%) |
Jan 31, 2023 | 38.46 | 38.75 | 38.01 | 38.74 | 7,989,389 | +0.69(+1.82%) |
Jan 30, 2023 | 38.08 | 39.03 | 37.91 | 38.05 | 9,057,716 | -0.33(-0.85%) |
Jan 27, 2023 | 38.64 | 38.86 | 38.35 | 38.38 | 7,365,671 | -0.49(-1.25%) |
Jan 26, 2023 | 39.06 | 39.15 | 38.27 | 38.86 | 7,681,347 | -0.16(-0.41%) |
Jan 25, 2023 | 38.38 | 39.14 | 38.27 | 39.02 | 10,262,568 | +0.57(+1.49%) |
Jan 24, 2023 | 38.89 | 39.10 | 38.10 | 38.45 | 7,728,272 | -0.28(-0.72%) |
Jan 23, 2023 | 38.84 | 38.95 | 38.38 | 38.72 | 12,569,702 | +0.05(+0.13%) |
Jan 20, 2023 | 38.17 | 38.84 | 37.99 | 38.67 | 12,109,281 | +0.67(+1.77%) |
Jan 19, 2023 | 37.50 | 38.09 | 36.69 | 38.00 | 17,157,066 | -0.03(-0.08%) |
Jan 18, 2023 | 38.71 | 38.96 | 37.96 | 38.03 | 18,816,820 | +0.12(+0.31%) |
Jan 17, 2023 | 37.85 | 38.01 | 37.21 | 37.91 | 17,926,204 | +0.06(+0.16%) |
Jan 13, 2023 | 36.22 | 37.94 | 36.19 | 37.85 | 29,388,928 | -1.39(-3.54%) |
Jan 12, 2023 | 38.49 | 39.26 | 37.97 | 39.24 | 20,092,742 | +1.41(+3.72%) |
Jan 11, 2023 | 37.57 | 38.35 | 37.47 | 37.83 | 14,457,379 | +0.09(+0.24%) |
Jan 10, 2023 | 36.34 | 37.82 | 36.33 | 37.74 | 10,417,009 | +1.31(+3.59%) |
Jan 09, 2023 | 36.21 | 37.08 | 36.02 | 36.43 | 11,348,239 | +0.73(+2.05%) |
Jan 06, 2023 | 34.87 | 35.74 | 34.78 | 35.70 | 11,213,956 | +0.79(+2.27%) |
Jan 05, 2023 | 34.37 | 35.24 | 34.20 | 34.91 | 11,431,165 | +0.83(+2.44%) |
Jan 04, 2023 | 32.65 | 34.16 | 32.63 | 34.08 | 11,422,045 | +1.76(+5.46%) |
Jan 03, 2023 | 32.95 | 33.24 | 32.04 | 32.31 | 8,717,765 | -0.25(-0.76%) |
Dec 30, 2022 | 32.14 | 32.75 | 32.05 | 32.56 | 7,021,737 | +0.13(+0.40%) |
Dec 29, 2022 | 31.66 | 32.46 | 31.53 | 32.43 | 7,453,281 | +0.73(+2.31%) |
Dec 28, 2022 | 32.54 | 32.72 | 31.63 | 31.70 | 7,747,994 | -0.90(-2.77%) |
Dec 27, 2022 | 32.56 | 33.03 | 32.29 | 32.60 | 7,677,620 | -0.26(-0.78%) |
Dec 23, 2022 | 32.53 | 32.87 | 32.07 | 32.86 | 6,010,491 | +0.24(+0.73%) |
Dec 22, 2022 | 33.29 | 33.32 | 32.00 | 32.62 | 6,869,221 | -0.74(-2.23%) |
Dec 21, 2022 | 32.94 | 33.68 | 32.90 | 33.36 | 8,236,595 | +0.76(+2.34%) |
Dec 20, 2022 | 32.56 | 32.98 | 32.45 | 32.60 | 6,026,559 | -0.02(-0.06%) |
Dec 19, 2022 | 33.01 | 33.38 | 32.55 | 32.62 | 8,515,630 | -0.19(-0.57%) |
Dec 16, 2022 | 32.95 | 33.43 | 32.32 | 32.81 | 12,981,228 | -0.14(-0.42%) |
Dec 15, 2022 | 33.34 | 33.75 | 32.53 | 32.95 | 11,790,213 | -1.05(-3.09%) |
Dec 14, 2022 | 34.33 | 34.46 | 33.42 | 34.00 | 23,731,172 | +0.92(+2.79%) |
Dec 13, 2022 | 35.20 | 35.39 | 32.51 | 33.08 | 15,119,792 | -1.38(-4.00%) |
Dec 12, 2022 | 33.38 | 34.47 | 33.29 | 34.45 | 7,222,815 | +0.96(+2.87%) |
Dec 09, 2022 | 33.01 | 33.51 | 32.86 | 33.49 | 6,044,637 | +0.27(+0.81%) |
Dec 08, 2022 | 34.25 | 34.42 | 32.99 | 33.22 | 8,997,447 | -0.79(-2.33%) |
Dec 07, 2022 | 35.31 | 35.32 | 33.98 | 34.02 | 11,081,064 | -1.57(-4.40%) |
Dec 06, 2022 | 35.57 | 35.91 | 34.88 | 35.58 | 8,911,175 | +0.12(+0.34%) |
Dec 05, 2022 | 35.40 | 36.54 | 35.35 | 35.46 | 12,236,062 | +0.08(+0.22%) |
Dec 02, 2022 | 34.68 | 35.39 | 34.56 | 35.38 | 6,626,776 | +0.33(+0.93%) |
Dec 01, 2022 | 35.13 | 35.41 | 34.78 | 35.06 | 6,427,896 | +0.01(+0.03%) |
Nov 30, 2022 | 34.19 | 35.06 | 33.89 | 35.05 | 7,448,049 | +0.75(+2.20%) |
Nov 29, 2022 | 33.71 | 34.41 | 33.57 | 34.29 | 6,839,641 | +0.73(+2.18%) |
Nov 28, 2022 | 34.38 | 34.60 | 33.56 | 33.56 | 6,117,050 | -1.22(-3.50%) |
Nov 25, 2022 | 34.19 | 35.07 | 34.04 | 34.78 | 4,392,722 | +0.60(+1.77%) |
Nov 23, 2022 | 34.05 | 34.54 | 33.89 | 34.18 | 5,470,583 | +0.26(+0.76%) |
Nov 22, 2022 | 34.06 | 34.19 | 33.44 | 33.92 | 4,866,254 | +0.00(+0.00%) |
Nov 21, 2022 | 33.99 | 34.37 | 33.74 | 33.92 | 5,776,380 | -0.24(-0.70%) |
Nov 18, 2022 | 34.68 | 35.06 | 33.86 | 34.16 | 6,422,903 | +0.41(+1.20%) |
Nov 17, 2022 | 33.13 | 33.82 | 33.00 | 33.75 | 5,562,169 | -0.06(-0.18%) |
Nov 16, 2022 | 34.11 | 34.33 | 33.58 | 33.81 | 7,394,997 | -0.77(-2.24%) |
Nov 15, 2022 | 34.95 | 35.26 | 34.14 | 34.58 | 8,462,085 | +0.21(+0.61%) |
Nov 14, 2022 | 34.43 | 35.17 | 34.28 | 34.37 | 8,339,330 | -0.74(-2.12%) |
Nov 11, 2022 | 35.36 | 35.67 | 34.94 | 35.12 | 9,214,100 | -0.05(-0.14%) |
Nov 10, 2022 | 34.21 | 35.50 | 33.99 | 35.17 | 12,059,677 | +2.01(+6.07%) |
Nov 09, 2022 | 32.97 | 33.71 | 32.85 | 33.15 | 7,903,535 | -0.13(-0.39%) |
Nov 08, 2022 | 33.11 | 33.59 | 32.80 | 33.28 | 7,748,054 | +0.23(+0.69%) |
Nov 07, 2022 | 33.07 | 33.33 | 32.27 | 33.06 | 7,055,911 | +0.59(+1.83%) |
Nov 04, 2022 | 32.40 | 32.92 | 31.87 | 32.46 | 9,803,416 | +0.78(+2.47%) |
Nov 03, 2022 | 31.25 | 32.09 | 30.70 | 31.68 | 10,379,921 | -0.09(-0.28%) |
Nov 02, 2022 | 32.90 | 31.74 | 31.77 | 14,071,573 | -1.56(-4.67%) | |
Nov 01, 2022 | 34.02 | 34.12 | 33.22 | 33.32 | 9,277,049 | -0.30(-0.88%) |
Oct 31, 2022 | 34.35 | 34.61 | 33.58 | 33.62 | 10,386,746 | -0.73(-2.13%) |
Oct 28, 2022 | 33.76 | 34.43 | 33.39 | 34.35 | 7,382,867 | +0.57(+1.70%) |
Oct 27, 2022 | 34.09 | 34.76 | 33.73 | 33.78 | 8,503,375 | +0.19(+0.56%) |
Oct 26, 2022 | 33.39 | 34.28 | 33.42 | 33.59 | 9,515,982 | +0.00(+0.00%) |
Oct 25, 2022 | 32.78 | 33.68 | 32.62 | 33.59 | 7,822,460 | +0.62(+1.89%) |
Oct 24, 2022 | 32.55 | 33.11 | 32.28 | 32.97 | 10,482,844 | +0.68(+2.12%) |
Oct 21, 2022 | 31.77 | 32.51 | 31.48 | 32.28 | 11,276,118 | +0.43(+1.34%) |
Oct 20, 2022 | 32.10 | 32.79 | 31.82 | 31.86 | 14,917,469 | -0.37(-1.14%) |
Oct 19, 2022 | 32.28 | 32.64 | 31.79 | 32.22 | 14,338,344 | +0.35(+1.09%) |
Oct 18, 2022 | 31.67 | 31.90 | 31.05 | 31.88 | 13,696,656 | +1.03(+3.34%) |
Oct 17, 2022 | 31.69 | 31.83 | 30.44 | 30.85 | 15,427,588 | +0.05(+0.16%) |
Oct 14, 2022 | 31.30 | 31.63 | 30.58 | 30.80 | 22,719,184 | +0.69(+2.30%) |
Oct 13, 2022 | 29.06 | 30.74 | 28.26 | 30.10 | 27,344,016 | +1.16(+4.01%) |
Oct 12, 2022 | 28.26 | 29.17 | 27.95 | 28.94 | 11,864,534 | +0.37(+1.28%) |
Oct 11, 2022 | 30.31 | 30.48 | 28.11 | 28.58 | 17,184,728 | -0.57(-1.97%) |
Oct 10, 2022 | 29.14 | 29.45 | 28.71 | 29.15 | 10,484,738 | +0.03(+0.10%) |
Oct 07, 2022 | 29.92 | 29.94 | 28.79 | 29.12 | 11,153,593 | -1.22(-4.02%) |
Oct 06, 2022 | 30.01 | 30.63 | 29.87 | 30.34 | 10,787,798 | +0.10(+0.33%) |
Oct 05, 2022 | 29.73 | 30.47 | 29.53 | 30.24 | 8,595,780 | -0.23(-0.75%) |
Oct 04, 2022 | 28.98 | 30.54 | 28.98 | 30.47 | 16,446,671 | +2.47(+8.81%) |
Oct 03, 2022 | 27.72 | 28.24 | 26.95 | 28.00 | 11,154,626 | +0.20(+0.71%) |
Sep 30, 2022 | 27.86 | 28.33 | 27.63 | 27.80 | 9,721,213 | -0.38(-1.34%) |
Sep 29, 2022 | 28.61 | 28.67 | 27.82 | 28.18 | 11,140,494 | -1.04(-3.56%) |
Sep 28, 2022 | 28.24 | 29.36 | 28.00 | 29.22 | 10,408,967 | +0.98(+3.47%) |
Sep 27, 2022 | 28.35 | 28.67 | 27.55 | 28.24 | 13,298,149 | +0.48(+1.71%) |
Sep 26, 2022 | 28.68 | 28.86 | 27.76 | 27.76 | 12,236,652 | -0.99(-3.45%) |
Sep 23, 2022 | 29.12 | 29.31 | 28.22 | 28.75 | 13,006,235 | -0.93(-3.14%) |
Sep 22, 2022 | 30.84 | 30.92 | 29.45 | 29.69 | 11,202,442 | -1.19(-3.85%) |
Sep 21, 2022 | 32.10 | 32.16 | 30.80 | 30.88 | 13,820,619 | -1.58(-4.86%) |
Sep 20, 2022 | 32.56 | 32.97 | 31.97 | 32.45 | 7,688,422 | -0.19(-0.58%) |
Sep 19, 2022 | 31.65 | 32.81 | 31.55 | 32.64 | 9,010,746 | +0.82(+2.58%) |
Sep 16, 2022 | 32.42 | 32.52 | 31.50 | 31.82 | 13,958,942 | -1.16(-3.52%) |
Sep 15, 2022 | 32.17 | 33.43 | 32.15 | 32.98 | 11,644,819 | +0.61(+1.90%) |
Sep 14, 2022 | 31.30 | 32.39 | 30.54 | 32.36 | 11,145,131 | +0.91(+2.90%) |
Sep 13, 2022 | 31.74 | 32.07 | 31.30 | 31.45 | 9,593,266 | -1.40(-4.25%) |
Sep 12, 2022 | 32.70 | 33.14 | 32.42 | 32.85 | 8,369,698 | +0.49(+1.50%) |
Sep 09, 2022 | 32.13 | 32.46 | 31.94 | 32.36 | 11,069,020 | +0.54(+1.68%) |
Sep 08, 2022 | 31.43 | 32.19 | 31.26 | 31.83 | 11,182,918 | -0.11(-0.34%) |
Sep 07, 2022 | 31.00 | 32.04 | 30.98 | 31.94 | 9,118,581 | +1.03(+3.33%) |
Sep 06, 2022 | 31.05 | 31.36 | 30.38 | 30.91 | 7,700,267 | +0.25(+0.81%) |
Sep 02, 2022 | 31.15 | 31.54 | 30.41 | 30.66 | 8,709,137 | -0.15(-0.48%) |
Sep 01, 2022 | 30.37 | 30.86 | 29.67 | 30.81 | 8,650,283 | +0.02(+0.06%) |
Aug 31, 2022 | 31.68 | 31.72 | 30.78 | 30.79 | 7,512,481 | -0.64(-2.05%) |
Aug 30, 2022 | 31.96 | 32.15 | 31.18 | 31.43 | 7,569,863 | -0.31(-0.97%) |
Aug 29, 2022 | 31.91 | 32.06 | 31.56 | 31.74 | 8,829,336 | -0.64(-1.99%) |
Aug 26, 2022 | 33.64 | 33.95 | 32.35 | 32.38 | 6,980,817 | -1.30(-3.85%) |
Aug 25, 2022 | 33.27 | 33.85 | 33.21 | 33.68 | 6,844,417 | +0.67(+2.04%) |
Aug 24, 2022 | 32.58 | 33.10 | 32.37 | 33.01 | 5,793,005 | +0.44(+1.34%) |
Aug 23, 2022 | 32.09 | 32.71 | 31.98 | 32.57 | 8,046,041 | +0.49(+1.51%) |
Aug 22, 2022 | 32.20 | 32.20 | 31.56 | 32.08 | 9,330,615 | -0.86(-2.62%) |
Aug 19, 2022 | 33.57 | 33.75 | 32.76 | 32.95 | 9,965,873 | -1.23(-3.60%) |
Aug 18, 2022 | 34.21 | 34.29 | 33.71 | 34.18 | 5,736,349 | -0.05(-0.14%) |
Aug 17, 2022 | 34.45 | 34.60 | 33.74 | 34.22 | 8,046,322 | -0.79(-2.26%) |
Aug 16, 2022 | 34.76 | 35.46 | 34.39 | 35.02 | 8,837,376 | +0.34(+0.97%) |
Aug 15, 2022 | 34.26 | 35.16 | 34.17 | 34.68 | 9,122,659 | +0.50(+1.45%) |
Aug 12, 2022 | 34.07 | 34.29 | 33.77 | 34.19 | 7,207,803 | +0.54(+1.59%) |
Aug 11, 2022 | 34.19 | 34.47 | 33.54 | 33.65 | 7,665,327 | +0.03(+0.09%) |
Aug 10, 2022 | 33.88 | 34.21 | 33.58 | 33.62 | 10,558,579 | +0.71(+2.17%) |
Aug 09, 2022 | 33.19 | 33.29 | 32.43 | 32.91 | 7,243,874 | -0.54(-1.60%) |
Aug 08, 2022 | 32.99 | 33.80 | 32.98 | 33.44 | 9,615,260 | +0.80(+2.46%) |
Aug 05, 2022 | 32.60 | 33.09 | 32.48 | 32.64 | 7,794,102 | -0.39(-1.17%) |
Aug 04, 2022 | 32.91 | 33.30 | 32.62 | 33.03 | 7,638,627 | +0.08(+0.24%) |
Aug 03, 2022 | 31.91 | 33.02 | 31.79 | 32.95 | 11,982,419 | +1.42(+4.49%) |
Aug 02, 2022 | 31.44 | 32.14 | 31.00 | 31.53 | 10,223,469 | -0.41(-1.27%) |