Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 40.66 | 41.55 | 40.46 | 41.24 | 1,944,478 | +0.56(+1.38%) |
Apr 27, 2023 | 40.28 | 40.78 | 39.83 | 40.68 | 1,973,715 | +0.42(+1.05%) |
Apr 26, 2023 | 40.26 | 40.43 | 40.00 | 40.26 | 1,467,233 | -0.04(-0.10%) |
Apr 25, 2023 | 40.46 | 40.94 | 40.22 | 40.30 | 1,748,123 | -0.46(-1.13%) |
Apr 24, 2023 | 40.53 | 40.83 | 40.43 | 40.76 | 1,436,296 | +0.34(+0.85%) |
Apr 21, 2023 | 40.26 | 40.54 | 40.15 | 40.42 | 1,755,715 | +0.24(+0.59%) |
Apr 20, 2023 | 39.66 | 40.38 | 39.54 | 40.18 | 1,225,314 | +0.26(+0.64%) |
Apr 19, 2023 | 39.72 | 40.28 | 39.69 | 39.92 | 1,721,354 | +0.03(+0.07%) |
Apr 18, 2023 | 40.44 | 40.47 | 39.89 | 39.90 | 1,247,024 | -0.35(-0.87%) |
Apr 17, 2023 | 40.47 | 40.62 | 40.03 | 40.24 | 1,521,194 | -0.23(-0.57%) |
Apr 14, 2023 | 40.39 | 40.60 | 40.22 | 40.48 | 2,552,205 | -0.03(-0.07%) |
Apr 13, 2023 | 40.02 | 40.55 | 39.81 | 40.51 | 1,839,723 | +0.64(+1.60%) |
Apr 12, 2023 | 40.50 | 40.65 | 39.73 | 39.87 | 1,902,694 | -0.24(-0.59%) |
Apr 11, 2023 | 39.36 | 40.30 | 39.34 | 40.10 | 2,248,174 | +0.97(+2.49%) |
Apr 10, 2023 | 38.67 | 39.21 | 38.58 | 39.13 | 1,868,615 | +0.24(+0.61%) |
Apr 06, 2023 | 39.02 | 39.08 | 38.60 | 38.89 | 2,506,840 | +0.30(+0.79%) |
Apr 05, 2023 | 38.26 | 38.88 | 38.19 | 38.59 | 2,652,342 | +0.26(+0.67%) |
Apr 04, 2023 | 38.69 | 38.84 | 38.28 | 38.33 | 1,428,525 | -0.14(-0.36%) |
Apr 03, 2023 | 38.61 | 38.93 | 38.22 | 38.47 | 1,617,374 | -0.17(-0.43%) |
Mar 31, 2023 | 38.13 | 38.67 | 38.13 | 38.64 | 1,895,542 | +0.71(+1.87%) |
Mar 30, 2023 | 37.50 | 38.02 | 37.28 | 37.93 | 2,015,674 | +0.96(+2.61%) |
Mar 29, 2023 | 37.32 | 37.38 | 36.58 | 36.96 | 1,319,545 | -0.03(-0.08%) |
Mar 28, 2023 | 36.63 | 37.00 | 36.16 | 36.99 | 1,541,333 | +0.22(+0.59%) |
Mar 27, 2023 | 36.81 | 36.94 | 36.37 | 36.78 | 1,624,493 | +0.27(+0.75%) |
Mar 24, 2023 | 35.85 | 36.53 | 35.71 | 36.50 | 1,871,719 | +0.48(+1.33%) |
Mar 23, 2023 | 35.73 | 36.37 | 35.68 | 36.02 | 1,649,675 | +0.37(+1.04%) |
Mar 22, 2023 | 36.83 | 36.86 | 35.61 | 35.65 | 1,971,872 | -1.30(-3.53%) |
Mar 21, 2023 | 36.53 | 37.14 | 36.47 | 36.95 | 2,120,971 | +0.71(+1.95%) |
Mar 20, 2023 | 36.15 | 36.45 | 35.78 | 36.25 | 2,164,165 | +0.11(+0.30%) |
Mar 17, 2023 | 36.62 | 36.69 | 36.01 | 36.14 | 3,207,848 | -0.55(-1.50%) |
Mar 16, 2023 | 36.07 | 36.80 | 35.82 | 36.69 | 1,655,334 | +0.23(+0.62%) |
Mar 15, 2023 | 36.68 | 37.08 | 36.15 | 36.46 | 2,253,720 | -0.90(-2.41%) |
Mar 14, 2023 | 37.47 | 38.11 | 37.05 | 37.37 | 2,679,951 | +0.57(+1.54%) |
Mar 13, 2023 | 35.84 | 37.60 | 35.72 | 36.80 | 3,448,147 | +0.61(+1.68%) |
Mar 10, 2023 | 36.22 | 36.49 | 35.48 | 36.19 | 2,190,882 | -0.16(-0.43%) |
Mar 09, 2023 | 37.30 | 37.52 | 36.33 | 36.35 | 2,107,592 | -0.84(-2.27%) |
Mar 08, 2023 | 37.80 | 37.88 | 37.05 | 37.19 | 1,375,847 | -0.63(-1.66%) |
Mar 07, 2023 | 38.54 | 38.82 | 37.64 | 37.82 | 2,275,024 | -0.67(-1.73%) |
Mar 06, 2023 | 38.54 | 39.36 | 37.55 | 38.48 | 4,757,896 | +0.52(+1.37%) |
Mar 03, 2023 | 37.26 | 38.02 | 36.97 | 37.96 | 1,891,418 | +1.04(+2.81%) |
Mar 02, 2023 | 36.34 | 37.10 | 35.95 | 36.92 | 2,144,465 | +0.31(+0.86%) |
Mar 01, 2023 | 37.73 | 37.73 | 36.30 | 36.61 | 2,846,462 | -0.70(-1.86%) |
Feb 28, 2023 | 37.48 | 38.14 | 35.76 | 37.31 | 6,117,671 | +3.45(+10.19%) |
Feb 27, 2023 | 34.03 | 34.18 | 33.67 | 33.86 | 1,837,597 | +0.22(+0.64%) |
Feb 24, 2023 | 33.95 | 34.19 | 33.54 | 33.64 | 2,401,966 | -0.87(-2.53%) |
Feb 23, 2023 | 34.66 | 34.85 | 34.18 | 34.51 | 1,463,949 | +0.08(+0.23%) |
Feb 22, 2023 | 34.73 | 34.95 | 34.29 | 34.44 | 1,220,399 | -0.25(-0.73%) |
Feb 21, 2023 | 34.80 | 34.99 | 34.32 | 34.69 | 1,606,276 | -0.43(-1.23%) |
Feb 17, 2023 | 34.93 | 35.28 | 34.59 | 35.12 | 1,361,617 | +0.04(+0.11%) |
Feb 16, 2023 | 35.22 | 35.76 | 34.65 | 35.08 | 1,739,163 | -0.77(-2.16%) |
Feb 15, 2023 | 35.85 | 36.04 | 35.58 | 35.86 | 2,538,890 | -0.39(-1.08%) |
Feb 14, 2023 | 36.35 | 36.50 | 35.67 | 36.25 | 1,179,127 | +0.10(+0.27%) |
Feb 13, 2023 | 35.24 | 36.15 | 35.02 | 36.15 | 2,655,580 | +0.98(+2.79%) |
Feb 10, 2023 | 35.59 | 35.82 | 34.81 | 35.17 | 2,180,903 | -0.71(-1.97%) |
Feb 09, 2023 | 37.37 | 37.44 | 35.53 | 35.88 | 2,920,648 | -1.36(-3.66%) |
Feb 08, 2023 | 37.60 | 37.67 | 37.08 | 37.24 | 1,318,922 | -0.63(-1.66%) |
Feb 07, 2023 | 37.08 | 37.95 | 36.80 | 37.87 | 2,245,070 | +0.54(+1.44%) |
Feb 06, 2023 | 37.34 | 37.91 | 37.17 | 37.33 | 1,394,617 | -0.34(-0.91%) |
Feb 03, 2023 | 38.38 | 38.70 | 37.49 | 37.67 | 1,556,950 | -1.20(-3.08%) |
Feb 02, 2023 | 37.26 | 38.93 | 37.23 | 38.87 | 2,278,435 | +2.14(+5.82%) |
Feb 01, 2023 | 36.05 | 36.91 | 35.97 | 36.73 | 1,682,664 | +0.64(+1.76%) |
Jan 31, 2023 | 35.80 | 36.27 | 35.58 | 36.09 | 2,168,409 | +0.29(+0.82%) |
Jan 30, 2023 | 35.89 | 36.07 | 35.62 | 35.80 | 1,373,823 | -0.46(-1.27%) |
Jan 27, 2023 | 35.92 | 36.47 | 35.60 | 36.26 | 2,327,589 | +0.14(+0.38%) |
Jan 26, 2023 | 36.00 | 36.19 | 35.60 | 36.12 | 1,525,416 | +0.26(+0.74%) |
Jan 25, 2023 | 34.97 | 35.86 | 34.97 | 35.86 | 1,833,779 | +0.69(+1.95%) |
Jan 24, 2023 | 36.30 | 36.44 | 34.93 | 35.17 | 2,109,912 | -1.49(-4.06%) |
Jan 23, 2023 | 36.31 | 37.05 | 36.31 | 36.66 | 1,678,413 | +0.43(+1.19%) |
Jan 20, 2023 | 35.92 | 36.30 | 35.76 | 36.23 | 1,524,248 | +0.34(+0.96%) |
Jan 19, 2023 | 35.93 | 36.28 | 35.40 | 35.89 | 2,052,410 | -0.29(-0.81%) |
Jan 18, 2023 | 36.18 | 36.96 | 36.06 | 36.18 | 2,023,316 | +0.10(+0.27%) |
Jan 17, 2023 | 35.78 | 36.21 | 35.42 | 36.08 | 1,500,380 | +0.26(+0.74%) |
Jan 13, 2023 | 35.03 | 36.01 | 35.03 | 35.82 | 2,007,321 | +0.54(+1.53%) |
Jan 12, 2023 | 34.95 | 35.38 | 34.30 | 35.28 | 3,291,895 | +0.87(+2.53%) |
Jan 11, 2023 | 33.07 | 34.49 | 32.85 | 34.41 | 2,794,106 | +1.75(+5.37%) |
Jan 10, 2023 | 32.16 | 32.84 | 31.86 | 32.65 | 1,384,100 | +0.32(+1.00%) |
Jan 09, 2023 | 32.52 | 33.01 | 32.29 | 32.33 | 1,498,932 | -0.43(-1.32%) |
Jan 06, 2023 | 32.70 | 32.95 | 31.99 | 32.76 | 2,100,769 | +0.33(+1.03%) |
Jan 05, 2023 | 32.82 | 32.87 | 31.95 | 32.43 | 4,546,821 | -0.68(-2.04%) |
Jan 04, 2023 | 32.55 | 33.35 | 32.27 | 33.10 | 3,773,479 | +1.07(+3.33%) |
Jan 03, 2023 | 31.38 | 33.13 | 30.95 | 32.03 | 1,687,615 | +0.83(+2.67%) |
Dec 30, 2022 | 31.32 | 31.70 | 30.85 | 31.20 | 1,380,623 | -0.43(-1.36%) |
Dec 29, 2022 | 30.44 | 31.91 | 30.22 | 31.63 | 1,162,773 | +1.40(+4.62%) |
Dec 28, 2022 | 31.42 | 31.51 | 30.22 | 30.24 | 1,465,708 | -1.06(-3.40%) |
Dec 27, 2022 | 31.16 | 31.40 | 30.71 | 31.30 | 1,023,335 | +0.23(+0.75%) |
Dec 23, 2022 | 30.56 | 31.11 | 30.49 | 31.07 | 1,297,968 | +0.34(+1.11%) |
Dec 22, 2022 | 30.41 | 30.74 | 29.88 | 30.72 | 1,856,520 | +0.15(+0.48%) |
Dec 21, 2022 | 30.46 | 30.70 | 30.38 | 30.58 | 1,600,451 | +0.44(+1.46%) |
Dec 20, 2022 | 29.73 | 30.35 | 29.35 | 30.14 | 2,303,931 | +0.27(+0.92%) |
Dec 19, 2022 | 29.64 | 29.89 | 29.33 | 29.87 | 1,490,015 | +0.08(+0.26%) |
Dec 16, 2022 | 30.30 | 30.69 | 29.35 | 29.79 | 5,072,003 | -0.72(-2.37%) |
Dec 15, 2022 | 30.74 | 31.16 | 30.46 | 30.51 | 2,240,296 | -0.77(-2.47%) |
Dec 14, 2022 | 30.73 | 31.37 | 30.32 | 31.28 | 2,797,764 | +0.38(+1.23%) |
Dec 13, 2022 | 30.87 | 31.07 | 30.42 | 30.90 | 2,299,577 | +1.11(+3.74%) |
Dec 12, 2022 | 29.58 | 29.86 | 29.14 | 29.79 | 1,451,488 | +0.25(+0.86%) |
Dec 09, 2022 | 29.36 | 29.89 | 29.31 | 29.53 | 1,214,713 | -0.02(-0.07%) |
Dec 08, 2022 | 29.08 | 29.80 | 28.91 | 29.55 | 1,387,708 | +0.51(+1.75%) |
Dec 07, 2022 | 29.45 | 29.98 | 28.76 | 29.05 | 1,583,405 | -0.34(-1.16%) |
Dec 06, 2022 | 29.80 | 30.14 | 29.15 | 29.39 | 1,568,827 | -0.50(-1.67%) |
Dec 05, 2022 | 30.82 | 30.82 | 29.67 | 29.89 | 1,634,693 | -1.03(-3.35%) |
Dec 02, 2022 | 30.20 | 30.98 | 30.09 | 30.92 | 1,520,096 | +0.23(+0.76%) |
Dec 01, 2022 | 29.69 | 30.74 | 29.69 | 30.69 | 2,933,740 | +1.15(+3.90%) |
Nov 30, 2022 | 29.32 | 29.59 | 28.02 | 29.53 | 3,811,222 | +0.05(+0.17%) |
Nov 29, 2022 | 29.64 | 30.10 | 29.36 | 29.48 | 1,417,617 | -0.24(-0.82%) |
Nov 28, 2022 | 30.47 | 30.53 | 29.56 | 29.73 | 2,309,261 | -1.00(-3.24%) |
Nov 25, 2022 | 30.19 | 30.81 | 29.94 | 30.72 | 629,428 | +0.49(+1.61%) |
Nov 23, 2022 | 29.63 | 30.39 | 29.50 | 30.24 | 1,470,736 | +0.60(+2.01%) |
Nov 22, 2022 | 29.88 | 30.06 | 29.31 | 29.64 | 2,083,208 | -0.22(-0.75%) |
Nov 21, 2022 | 30.14 | 30.34 | 29.61 | 29.87 | 1,805,058 | -0.52(-1.70%) |
Nov 18, 2022 | 30.50 | 30.71 | 30.13 | 30.38 | 2,010,928 | +0.43(+1.43%) |
Nov 17, 2022 | 29.28 | 29.98 | 29.02 | 29.95 | 2,639,882 | +0.09(+0.29%) |
Nov 16, 2022 | 30.60 | 31.05 | 29.63 | 29.87 | 2,987,002 | -0.72(-2.36%) |
Nov 15, 2022 | 29.52 | 31.22 | 29.52 | 30.59 | 3,372,567 | +0.97(+3.26%) |
Nov 14, 2022 | 28.59 | 31.04 | 28.07 | 29.62 | 5,327,358 | -1.66(-5.30%) |
Nov 11, 2022 | 29.89 | 31.50 | 29.60 | 31.28 | 4,195,120 | +1.73(+5.85%) |
Nov 10, 2022 | 29.25 | 29.79 | 29.07 | 29.55 | 3,221,701 | +1.50(+5.36%) |
Nov 09, 2022 | 27.28 | 28.36 | 26.97 | 28.05 | 2,646,304 | +0.64(+2.35%) |
Nov 08, 2022 | 27.37 | 28.03 | 26.95 | 27.41 | 3,224,560 | +0.05(+0.18%) |
Nov 07, 2022 | 26.63 | 27.54 | 26.63 | 27.36 | 2,380,845 | +0.85(+3.20%) |
Nov 04, 2022 | 26.49 | 26.99 | 26.10 | 26.51 | 2,855,133 | +0.32(+1.23%) |
Nov 03, 2022 | 27.18 | 27.27 | 25.84 | 26.19 | 3,363,396 | -1.32(-4.79%) |
Nov 02, 2022 | 30.32 | 27.38 | 27.50 | 4,040,994 | -2.75(-9.10%) | |
Nov 01, 2022 | 26.92 | 30.33 | 26.81 | 30.26 | 5,555,458 | +0.18(+0.58%) |
Oct 31, 2022 | 29.94 | 30.20 | 29.86 | 30.08 | 2,395,866 | -0.04(-0.13%) |
Oct 28, 2022 | 29.92 | 30.19 | 29.56 | 30.12 | 1,706,325 | +0.34(+1.15%) |
Oct 27, 2022 | 30.13 | 30.22 | 29.56 | 29.78 | 2,511,215 | -0.36(-1.20%) |
Oct 26, 2022 | 29.88 | 30.43 | 29.71 | 30.14 | 2,374,699 | +0.56(+1.88%) |
Oct 25, 2022 | 28.80 | 29.59 | 28.76 | 29.58 | 2,242,758 | +0.78(+2.71%) |
Oct 24, 2022 | 28.63 | 28.89 | 28.36 | 28.80 | 1,298,324 | +0.44(+1.55%) |
Oct 21, 2022 | 27.86 | 28.39 | 27.31 | 28.36 | 2,074,383 | +0.41(+1.47%) |
Oct 20, 2022 | 28.20 | 28.67 | 27.92 | 27.95 | 2,045,281 | -0.18(-0.62%) |
Oct 19, 2022 | 28.51 | 28.70 | 28.04 | 28.13 | 1,989,003 | -0.57(-1.97%) |
Oct 18, 2022 | 29.11 | 29.42 | 28.46 | 28.69 | 1,248,291 | +0.18(+0.62%) |
Oct 17, 2022 | 28.19 | 28.81 | 28.13 | 28.52 | 1,889,824 | +0.72(+2.60%) |
Oct 14, 2022 | 28.59 | 28.97 | 27.71 | 27.80 | 1,658,485 | -0.51(-1.79%) |
Oct 13, 2022 | 27.05 | 28.48 | 26.63 | 28.30 | 2,031,772 | +0.96(+3.50%) |
Oct 12, 2022 | 27.45 | 27.50 | 27.00 | 27.35 | 2,189,681 | -0.14(-0.50%) |
Oct 11, 2022 | 27.16 | 28.02 | 27.05 | 27.48 | 1,934,200 | +0.08(+0.28%) |
Oct 10, 2022 | 27.95 | 28.16 | 27.35 | 27.41 | 1,741,452 | -0.32(-1.16%) |
Oct 07, 2022 | 28.52 | 28.52 | 27.55 | 27.73 | 1,845,571 | -0.99(-3.43%) |
Oct 06, 2022 | 29.47 | 29.56 | 28.62 | 28.71 | 1,869,634 | -0.80(-2.71%) |
Oct 05, 2022 | 28.97 | 29.61 | 28.92 | 29.51 | 2,443,375 | +0.30(+1.04%) |
Oct 04, 2022 | 28.70 | 29.44 | 28.70 | 29.21 | 4,390,567 | +0.73(+2.57%) |
Oct 03, 2022 | 27.92 | 28.68 | 27.45 | 28.48 | 2,181,453 | +0.81(+2.93%) |
Sep 30, 2022 | 28.49 | 28.79 | 27.60 | 27.67 | 2,682,757 | -0.78(-2.74%) |
Sep 29, 2022 | 28.67 | 28.76 | 28.13 | 28.45 | 1,972,864 | -0.49(-1.70%) |
Sep 28, 2022 | 28.67 | 29.16 | 28.41 | 28.94 | 2,318,832 | +0.42(+1.47%) |
Sep 27, 2022 | 29.21 | 29.72 | 28.39 | 28.53 | 4,114,210 | -0.33(-1.15%) |
Sep 26, 2022 | 29.09 | 29.45 | 28.70 | 28.86 | 4,932,500 | -0.28(-0.97%) |
Sep 23, 2022 | 28.47 | 29.18 | 28.43 | 29.14 | 2,910,376 | +0.42(+1.46%) |
Sep 22, 2022 | 29.73 | 29.78 | 28.58 | 28.72 | 3,952,821 | -1.20(-4.00%) |
Sep 21, 2022 | 30.07 | 30.65 | 29.92 | 29.92 | 6,228,082 | -0.06(-0.19%) |
Sep 20, 2022 | 30.64 | 30.64 | 29.72 | 29.97 | 1,889,010 | -1.03(-3.32%) |
Sep 19, 2022 | 31.01 | 31.13 | 30.33 | 31.00 | 1,726,198 | -0.15(-0.47%) |
Sep 16, 2022 | 31.83 | 31.99 | 31.12 | 31.15 | 4,487,945 | -0.90(-2.82%) |
Sep 15, 2022 | 31.86 | 32.87 | 31.80 | 32.05 | 2,026,416 | +0.41(+1.29%) |
Sep 14, 2022 | 31.79 | 32.10 | 31.38 | 31.65 | 1,719,854 | -0.36(-1.12%) |
Sep 13, 2022 | 32.56 | 32.65 | 31.93 | 32.00 | 1,774,607 | -1.20(-3.60%) |
Sep 12, 2022 | 33.04 | 33.70 | 32.97 | 33.20 | 2,077,221 | +0.19(+0.59%) |
Sep 09, 2022 | 32.16 | 33.02 | 32.03 | 33.01 | 1,896,266 | +1.02(+3.19%) |
Sep 08, 2022 | 30.78 | 31.99 | 30.49 | 31.99 | 1,872,303 | +0.96(+3.10%) |
Sep 07, 2022 | 30.11 | 31.10 | 30.02 | 31.02 | 3,176,873 | +0.84(+2.77%) |
Sep 06, 2022 | 30.97 | 31.07 | 30.11 | 30.19 | 1,820,467 | -0.72(-2.33%) |
Sep 02, 2022 | 31.45 | 31.75 | 30.68 | 30.91 | 1,815,660 | -0.36(-1.15%) |
Sep 01, 2022 | 31.71 | 31.80 | 30.79 | 31.27 | 1,620,474 | -0.58(-1.83%) |
Aug 31, 2022 | 32.24 | 32.44 | 31.78 | 31.85 | 1,788,637 | -0.17(-0.52%) |
Aug 30, 2022 | 32.19 | 32.22 | 31.61 | 32.01 | 2,716,398 | -0.14(-0.42%) |
Aug 29, 2022 | 32.62 | 32.74 | 32.07 | 32.15 | 1,600,628 | -0.52(-1.58%) |
Aug 26, 2022 | 34.16 | 34.25 | 32.65 | 32.67 | 2,304,945 | -1.12(-3.31%) |
Aug 25, 2022 | 33.60 | 33.81 | 33.26 | 33.78 | 1,722,872 | +0.39(+1.16%) |
Aug 24, 2022 | 33.26 | 33.62 | 33.06 | 33.39 | 4,344,525 | +0.06(+0.17%) |
Aug 23, 2022 | 33.35 | 33.73 | 32.91 | 33.34 | 3,214,542 | -0.17(-0.49%) |
Aug 22, 2022 | 34.30 | 34.30 | 33.34 | 33.50 | 2,607,075 | -1.27(-3.66%) |
Aug 19, 2022 | 35.29 | 35.39 | 34.51 | 34.77 | 1,550,043 | -0.56(-1.60%) |
Aug 18, 2022 | 34.94 | 35.37 | 34.58 | 35.34 | 2,509,840 | +0.59(+1.71%) |
Aug 17, 2022 | 35.44 | 35.50 | 34.48 | 34.75 | 2,257,066 | -1.00(-2.80%) |
Aug 16, 2022 | 36.27 | 36.40 | 35.24 | 35.75 | 2,431,149 | -0.80(-2.18%) |
Aug 15, 2022 | 36.45 | 36.75 | 36.29 | 36.54 | 1,178,021 | -0.05(-0.13%) |
Aug 12, 2022 | 36.19 | 36.62 | 36.14 | 36.59 | 1,011,148 | +0.47(+1.29%) |
Aug 11, 2022 | 36.23 | 36.80 | 35.94 | 36.13 | 1,497,455 | +0.13(+0.35%) |
Aug 10, 2022 | 35.81 | 36.17 | 35.66 | 36.00 | 1,496,836 | +0.71(+2.01%) |
Aug 09, 2022 | 35.95 | 35.95 | 35.20 | 35.29 | 1,032,964 | -0.66(-1.84%) |
Aug 08, 2022 | 35.90 | 36.46 | 35.90 | 35.95 | 1,172,658 | +0.15(+0.41%) |
Aug 05, 2022 | 33.96 | 36.41 | 33.96 | 35.80 | 3,817,437 | +0.90(+2.59%) |
Aug 04, 2022 | 34.97 | 35.29 | 34.53 | 34.90 | 1,226,856 | +0.01(+0.03%) |
Aug 03, 2022 | 34.89 | 35.20 | 34.61 | 34.89 | 1,962,226 | +0.32(+0.93%) |
Aug 02, 2022 | 34.83 | 34.95 | 34.40 | 34.57 | 2,489,990 | -0.40(-1.14%) |
Aug 01, 2022 | 35.16 | 35.49 | 34.88 | 34.97 | 1,465,802 | -0.17(-0.50%) |
Jul 29, 2022 | 35.44 | 35.44 | 34.56 | 35.14 | 1,976,338 | -0.18(-0.52%) |
Jul 28, 2022 | 35.62 | 35.75 | 34.92 | 35.33 | 1,658,637 | -0.14(-0.38%) |
Jul 27, 2022 | 34.88 | 35.54 | 34.83 | 35.46 | 2,015,547 | +0.64(+1.84%) |
Jul 26, 2022 | 34.79 | 34.97 | 34.42 | 34.82 | 1,580,913 | +0.08(+0.22%) |
Jul 25, 2022 | 35.04 | 35.22 | 34.58 | 34.75 | 907,892 | -0.20(-0.58%) |
Jul 22, 2022 | 35.60 | 35.67 | 34.58 | 34.95 | 1,294,591 | -0.50(-1.40%) |
Jul 21, 2022 | 35.02 | 35.50 | 34.91 | 35.45 | 1,301,282 | +0.33(+0.94%) |
Jul 20, 2022 | 34.82 | 35.44 | 34.66 | 35.12 | 1,441,810 | +0.24(+0.70%) |
Jul 19, 2022 | 34.26 | 34.92 | 34.21 | 34.87 | 1,643,833 | +1.07(+3.16%) |
Jul 18, 2022 | 34.02 | 34.27 | 33.69 | 33.80 | 1,335,729 | -0.13(-0.37%) |
Jul 15, 2022 | 33.82 | 34.28 | 33.39 | 33.93 | 1,520,433 | +0.69(+2.08%) |
Jul 14, 2022 | 33.21 | 33.42 | 32.97 | 33.24 | 1,311,491 | -0.45(-1.33%) |
Jul 13, 2022 | 33.35 | 33.92 | 33.19 | 33.69 | 1,819,291 | -0.16(-0.46%) |
Jul 12, 2022 | 33.82 | 34.20 | 33.67 | 33.84 | 1,505,324 | +0.06(+0.17%) |
Jul 11, 2022 | 33.88 | 34.18 | 33.59 | 33.78 | 1,430,897 | -0.44(-1.28%) |
Jul 08, 2022 | 34.48 | 34.94 | 34.07 | 34.22 | 1,567,827 | -0.24(-0.71%) |
Jul 07, 2022 | 34.78 | 34.92 | 34.31 | 34.46 | 2,003,930 | -0.16(-0.45%) |
Jul 06, 2022 | 35.31 | 35.52 | 34.30 | 34.62 | 1,674,129 | -0.47(-1.33%) |
Jul 05, 2022 | 34.77 | 35.13 | 34.06 | 35.09 | 1,039,432 | -0.10(-0.28%) |
Jul 01, 2022 | 34.54 | 35.24 | 34.34 | 35.18 | 1,290,517 | +0.46(+1.32%) |
Jun 30, 2022 | 35.04 | 35.11 | 34.43 | 34.73 | 1,322,978 | -0.64(-1.81%) |
Jun 29, 2022 | 34.88 | 35.53 | 34.84 | 35.37 | 1,671,550 | +0.54(+1.56%) |
Jun 28, 2022 | 35.93 | 36.23 | 34.81 | 34.82 | 1,278,938 | -0.87(-2.45%) |
Jun 27, 2022 | 35.76 | 36.13 | 35.32 | 35.70 | 1,640,640 | -0.03(-0.08%) |
Jun 24, 2022 | 35.29 | 35.99 | 34.93 | 35.73 | 2,799,998 | +0.80(+2.28%) |
Jun 23, 2022 | 34.47 | 34.94 | 34.29 | 34.93 | 1,523,056 | +0.52(+1.51%) |
Jun 22, 2022 | 33.79 | 34.87 | 33.65 | 34.41 | 3,072,924 | +0.34(+0.99%) |
Jun 21, 2022 | 34.64 | 34.76 | 34.02 | 34.07 | 3,897,724 | -0.15(-0.42%) |
Jun 17, 2022 | 34.04 | 34.54 | 33.45 | 34.22 | 4,788,902 | +0.57(+1.70%) |
Jun 16, 2022 | 33.74 | 33.77 | 32.71 | 33.65 | 3,760,696 | -0.60(-1.75%) |
Jun 15, 2022 | 34.83 | 35.05 | 33.71 | 34.25 | 4,349,854 | -0.22(-0.65%) |
Jun 14, 2022 | 35.89 | 35.89 | 34.03 | 34.47 | 3,274,399 | -1.11(-3.13%) |
Jun 13, 2022 | 36.39 | 36.52 | 35.46 | 35.58 | 3,301,619 | -1.43(-3.87%) |
Jun 10, 2022 | 37.29 | 37.68 | 37.02 | 37.02 | 1,563,123 | -0.85(-2.25%) |
Jun 09, 2022 | 38.37 | 38.58 | 37.85 | 37.87 | 1,182,547 | -0.87(-2.25%) |
Jun 08, 2022 | 39.15 | 39.15 | 38.63 | 38.74 | 1,285,851 | -0.50(-1.28%) |
Jun 07, 2022 | 38.84 | 39.32 | 38.48 | 39.24 | 1,590,131 | +0.09(+0.22%) |
Jun 06, 2022 | 38.63 | 39.51 | 38.63 | 39.16 | 1,254,253 | -0.06(-0.15%) |
Jun 03, 2022 | 40.14 | 40.24 | 39.06 | 39.21 | 1,723,797 | -1.27(-3.13%) |
Jun 02, 2022 | 38.45 | 40.59 | 38.26 | 40.48 | 3,477,437 | +2.67(+7.07%) |
Jun 01, 2022 | 38.54 | 38.66 | 37.06 | 37.81 | 2,125,584 | -0.50(-1.31%) |
May 31, 2022 | 38.47 | 38.51 | 37.99 | 38.31 | 3,006,343 | -0.16(-0.40%) |
May 27, 2022 | 37.95 | 38.53 | 37.79 | 38.47 | 1,816,416 | +0.75(+1.98%) |
May 26, 2022 | 37.39 | 37.95 | 37.28 | 37.72 | 1,688,301 | +0.36(+0.96%) |
May 25, 2022 | 36.86 | 37.67 | 36.01 | 37.36 | 1,997,185 | +0.46(+1.26%) |
May 24, 2022 | 37.26 | 37.26 | 36.54 | 36.90 | 2,534,154 | -0.39(-1.04%) |
May 23, 2022 | 36.89 | 37.42 | 36.55 | 37.29 | 1,804,237 | +0.73(+1.99%) |
May 20, 2022 | 36.52 | 36.62 | 35.66 | 36.56 | 1,670,709 | +0.42(+1.15%) |
May 19, 2022 | 36.06 | 36.36 | 35.68 | 36.14 | 1,789,852 | -0.29(-0.80%) |
May 18, 2022 | 37.53 | 37.70 | 36.28 | 36.43 | 1,921,171 | -1.31(-3.46%) |
May 17, 2022 | 37.13 | 37.95 | 37.13 | 37.74 | 1,726,539 | +0.69(+1.86%) |
May 16, 2022 | 37.00 | 37.32 | 36.77 | 37.05 | 1,886,202 | +0.03(+0.08%) |
May 13, 2022 | 36.75 | 37.37 | 36.67 | 37.03 | 2,107,880 | +0.37(+1.00%) |
May 12, 2022 | 36.22 | 37.17 | 35.93 | 36.66 | 4,322,391 | +0.16(+0.45%) |
May 11, 2022 | 35.33 | 37.77 | 35.24 | 36.49 | 7,119,266 | +1.26(+3.57%) |
May 10, 2022 | 34.14 | 36.67 | 33.90 | 35.23 | 11,184,017 | -2.78(-7.31%) |
May 09, 2022 | 38.91 | 39.26 | 37.86 | 38.01 | 2,762,443 | -1.30(-3.30%) |
May 06, 2022 | 39.39 | 39.44 | 38.71 | 39.31 | 1,587,195 | -0.21(-0.54%) |
May 05, 2022 | 40.49 | 40.75 | 39.19 | 39.52 | 1,832,175 | -1.10(-2.72%) |
May 04, 2022 | 39.26 | 40.72 | 39.06 | 40.63 | 1,712,787 | +1.23(+3.12%) |
May 03, 2022 | 38.46 | 39.89 | 38.46 | 39.40 | 1,856,388 | +1.00(+2.60%) |