Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 30.72 | 30.99 | 30.55 | 30.75 | 1,815,496 | +0.24(+0.79%) |
Jun 29, 2023 | 30.10 | 30.53 | 29.97 | 30.51 | 2,337,041 | +0.48(+1.60%) |
Jun 28, 2023 | 29.83 | 30.03 | 29.65 | 30.03 | 1,441,232 | +0.20(+0.68%) |
Jun 27, 2023 | 29.27 | 29.97 | 29.27 | 29.83 | 1,790,564 | +0.56(+1.91%) |
Jun 26, 2023 | 28.85 | 29.44 | 28.81 | 29.27 | 1,766,968 | +0.39(+1.37%) |
Jun 23, 2023 | 28.94 | 29.12 | 28.47 | 28.88 | 3,335,894 | -0.48(-1.64%) |
Jun 22, 2023 | 29.59 | 29.61 | 29.19 | 29.36 | 2,016,142 | -0.36(-1.20%) |
Jun 21, 2023 | 30.08 | 30.22 | 29.66 | 29.71 | 2,665,750 | -0.48(-1.59%) |
Jun 20, 2023 | 29.85 | 30.20 | 29.69 | 30.19 | 2,725,131 | -0.01(-0.03%) |
Jun 16, 2023 | 30.56 | 30.81 | 30.05 | 30.20 | 3,647,297 | -0.22(-0.73%) |
Jun 15, 2023 | 29.45 | 30.53 | 29.41 | 30.43 | 3,730,772 | +0.94(+3.20%) |
Jun 14, 2023 | 29.36 | 29.86 | 29.18 | 29.48 | 2,482,915 | +0.18(+0.62%) |
Jun 13, 2023 | 29.32 | 29.70 | 29.22 | 29.30 | 1,890,841 | +0.12(+0.40%) |
Jun 12, 2023 | 28.93 | 29.42 | 28.84 | 29.18 | 2,198,038 | +0.26(+0.90%) |
Jun 09, 2023 | 28.64 | 28.93 | 28.48 | 28.92 | 2,294,592 | +0.23(+0.81%) |
Jun 08, 2023 | 28.30 | 28.72 | 27.95 | 28.69 | 2,477,384 | +0.26(+0.91%) |
Jun 07, 2023 | 28.47 | 28.77 | 28.15 | 28.43 | 2,499,540 | +0.32(+1.13%) |
Jun 06, 2023 | 27.16 | 28.24 | 27.16 | 28.12 | 2,756,294 | +0.74(+2.71%) |
Jun 05, 2023 | 27.67 | 27.78 | 27.11 | 27.37 | 2,297,330 | -0.34(-1.22%) |
Jun 02, 2023 | 27.40 | 28.00 | 27.40 | 27.71 | 2,198,665 | +0.67(+2.49%) |
Jun 01, 2023 | 26.35 | 27.21 | 26.11 | 27.04 | 2,421,378 | +0.65(+2.48%) |
May 31, 2023 | 27.00 | 27.06 | 26.31 | 26.38 | 5,241,245 | -0.71(-2.63%) |
May 30, 2023 | 27.08 | 27.22 | 26.67 | 27.09 | 2,090,990 | +0.19(+0.72%) |
May 26, 2023 | 26.56 | 27.00 | 26.49 | 26.90 | 2,456,461 | +0.26(+0.98%) |
May 25, 2023 | 26.58 | 26.88 | 26.42 | 26.64 | 2,286,103 | +0.09(+0.33%) |
May 24, 2023 | 26.58 | 26.70 | 26.21 | 26.56 | 2,105,528 | -0.27(-1.00%) |
May 23, 2023 | 26.78 | 27.29 | 26.68 | 26.83 | 3,292,631 | -0.02(-0.07%) |
May 22, 2023 | 26.23 | 26.90 | 26.16 | 26.84 | 2,769,560 | +0.57(+2.16%) |
May 19, 2023 | 26.58 | 26.73 | 26.07 | 26.28 | 2,011,113 | -0.03(-0.11%) |
May 18, 2023 | 25.93 | 26.35 | 25.70 | 26.31 | 2,667,976 | +0.27(+1.04%) |
May 17, 2023 | 25.58 | 26.26 | 25.47 | 26.04 | 2,099,485 | +0.72(+2.85%) |
May 16, 2023 | 25.55 | 25.64 | 25.24 | 25.31 | 2,490,945 | -0.46(-1.79%) |
May 15, 2023 | 25.84 | 26.01 | 25.45 | 25.78 | 3,349,405 | +0.10(+0.37%) |
May 12, 2023 | 25.44 | 25.80 | 25.37 | 25.68 | 4,044,182 | +0.58(+2.33%) |
May 11, 2023 | 24.54 | 25.11 | 24.39 | 25.10 | 3,671,262 | +0.39(+1.60%) |
May 10, 2023 | 25.02 | 25.13 | 24.20 | 24.70 | 5,200,809 | -0.03(-0.12%) |
May 09, 2023 | 24.64 | 24.90 | 24.43 | 24.73 | 3,543,071 | -0.09(-0.34%) |
May 08, 2023 | 25.18 | 25.34 | 24.47 | 24.82 | 5,196,725 | -0.55(-2.17%) |
May 05, 2023 | 24.85 | 25.38 | 23.94 | 25.37 | 6,375,659 | +0.93(+3.81%) |
May 04, 2023 | 26.57 | 26.64 | 24.01 | 24.44 | 9,966,537 | -3.83(-13.55%) |
May 03, 2023 | 27.88 | 28.86 | 27.88 | 28.26 | 4,533,865 | +0.52(+1.88%) |
May 02, 2023 | 28.82 | 28.82 | 27.52 | 27.74 | 2,442,764 | -1.20(-4.14%) |
May 01, 2023 | 28.82 | 29.43 | 28.79 | 28.94 | 2,529,034 | +0.12(+0.43%) |
Apr 28, 2023 | 28.19 | 28.95 | 28.06 | 28.82 | 4,113,754 | +0.60(+2.12%) |
Apr 27, 2023 | 27.84 | 28.25 | 27.55 | 28.22 | 3,478,814 | +0.68(+2.48%) |
Apr 26, 2023 | 27.82 | 28.06 | 27.48 | 27.53 | 2,297,181 | -0.29(-1.02%) |
Apr 25, 2023 | 28.32 | 28.48 | 27.73 | 27.82 | 4,197,268 | -0.83(-2.89%) |
Apr 24, 2023 | 28.79 | 28.89 | 28.38 | 28.64 | 2,113,581 | -0.08(-0.26%) |
Apr 21, 2023 | 28.86 | 28.86 | 28.18 | 28.72 | 2,918,557 | -0.11(-0.40%) |
Apr 20, 2023 | 29.50 | 29.55 | 28.73 | 28.83 | 3,414,670 | -1.07(-3.57%) |
Apr 19, 2023 | 29.34 | 30.07 | 29.13 | 29.90 | 2,721,254 | +0.38(+1.27%) |
Apr 18, 2023 | 29.47 | 29.82 | 29.36 | 29.53 | 1,997,783 | +0.26(+0.88%) |
Apr 17, 2023 | 28.77 | 29.33 | 28.68 | 29.27 | 1,719,667 | +0.34(+1.18%) |
Apr 14, 2023 | 29.21 | 29.36 | 28.57 | 28.93 | 3,607,765 | -0.26(-0.88%) |
Apr 13, 2023 | 28.53 | 29.41 | 28.35 | 29.19 | 3,513,479 | +0.94(+3.33%) |
Apr 12, 2023 | 28.86 | 28.94 | 28.19 | 28.25 | 2,577,526 | -0.36(-1.26%) |
Apr 11, 2023 | 28.31 | 28.96 | 28.26 | 28.61 | 4,344,587 | +0.49(+1.76%) |
Apr 10, 2023 | 27.48 | 28.21 | 27.48 | 28.11 | 2,154,360 | +0.35(+1.27%) |
Apr 06, 2023 | 27.71 | 27.93 | 27.40 | 27.76 | 2,498,654 | +0.02(+0.07%) |
Apr 05, 2023 | 27.55 | 27.78 | 27.21 | 27.74 | 4,089,932 | -0.10(-0.38%) |
Apr 04, 2023 | 29.31 | 29.35 | 27.78 | 27.85 | 5,532,122 | -1.08(-3.74%) |
Apr 03, 2023 | 29.26 | 29.41 | 27.64 | 28.93 | 4,382,045 | -0.58(-1.96%) |
Mar 31, 2023 | 29.05 | 29.55 | 28.90 | 29.51 | 5,096,820 | +0.77(+2.68%) |
Mar 30, 2023 | 29.49 | 29.49 | 28.67 | 28.74 | 1,936,694 | -0.36(-1.24%) |
Mar 29, 2023 | 29.17 | 29.39 | 28.56 | 29.10 | 2,595,081 | +0.15(+0.53%) |
Mar 28, 2023 | 28.92 | 29.18 | 28.56 | 28.95 | 1,634,547 | -0.03(-0.10%) |
Mar 27, 2023 | 29.40 | 29.45 | 28.78 | 28.98 | 2,630,307 | +0.08(+0.26%) |
Mar 24, 2023 | 28.68 | 28.96 | 27.95 | 28.90 | 3,108,008 | -0.17(-0.59%) |
Mar 23, 2023 | 29.48 | 30.04 | 28.81 | 29.07 | 2,715,491 | -0.14(-0.49%) |
Mar 22, 2023 | 30.14 | 30.38 | 29.18 | 29.21 | 3,442,264 | -0.91(-3.03%) |
Mar 21, 2023 | 29.40 | 30.18 | 29.36 | 30.13 | 2,828,202 | +1.35(+4.69%) |
Mar 20, 2023 | 29.13 | 29.43 | 28.71 | 28.78 | 3,748,794 | -0.12(-0.43%) |
Mar 17, 2023 | 28.86 | 29.12 | 28.11 | 28.90 | 4,879,126 | -0.42(-1.43%) |
Mar 16, 2023 | 28.71 | 29.66 | 28.50 | 29.32 | 3,761,618 | +0.26(+0.88%) |
Mar 15, 2023 | 27.87 | 29.10 | 27.71 | 29.06 | 5,582,245 | +0.29(+1.02%) |
Mar 14, 2023 | 29.53 | 29.85 | 28.46 | 28.77 | 5,404,225 | +0.18(+0.63%) |
Mar 13, 2023 | 27.88 | 29.04 | 27.05 | 28.59 | 8,831,789 | -0.16(-0.56%) |
Mar 10, 2023 | 31.10 | 31.11 | 28.62 | 28.75 | 7,174,560 | -2.76(-8.77%) |
Mar 09, 2023 | 32.95 | 33.06 | 31.45 | 31.51 | 4,745,786 | -1.40(-4.24%) |
Mar 08, 2023 | 32.38 | 33.17 | 32.07 | 32.91 | 4,222,597 | +0.53(+1.64%) |
Mar 07, 2023 | 33.46 | 33.49 | 32.37 | 32.38 | 4,585,159 | -1.07(-3.21%) |
Mar 06, 2023 | 33.88 | 34.01 | 33.23 | 33.45 | 3,786,380 | -0.29(-0.87%) |
Mar 03, 2023 | 33.13 | 33.80 | 32.88 | 33.75 | 2,943,766 | +0.99(+3.02%) |
Mar 02, 2023 | 32.42 | 32.88 | 32.18 | 32.76 | 5,298,219 | +0.06(+0.17%) |
Mar 01, 2023 | 32.53 | 32.81 | 32.39 | 32.70 | 5,838,723 | +0.02(+0.06%) |
Feb 28, 2023 | 32.80 | 33.25 | 32.53 | 32.68 | 5,692,127 | -0.09(-0.29%) |
Feb 27, 2023 | 33.42 | 33.58 | 32.29 | 32.78 | 5,542,075 | -0.19(-0.58%) |
Feb 24, 2023 | 32.44 | 33.04 | 32.41 | 32.97 | 2,092,042 | -0.14(-0.43%) |
Feb 23, 2023 | 32.93 | 33.46 | 32.43 | 33.11 | 2,701,682 | +0.40(+1.22%) |
Feb 22, 2023 | 32.36 | 32.96 | 32.34 | 32.71 | 2,196,321 | +0.36(+1.12%) |
Feb 21, 2023 | 32.68 | 32.78 | 32.23 | 32.35 | 3,246,283 | -0.63(-1.92%) |
Feb 17, 2023 | 33.09 | 33.14 | 32.44 | 32.98 | 3,264,738 | +0.22(+0.66%) |
Feb 16, 2023 | 32.63 | 33.25 | 32.57 | 32.76 | 2,360,285 | -0.59(-1.78%) |
Feb 15, 2023 | 33.04 | 33.38 | 32.86 | 33.36 | 1,909,327 | +0.10(+0.31%) |
Feb 14, 2023 | 33.24 | 33.85 | 32.95 | 33.25 | 2,689,268 | -0.06(-0.17%) |
Feb 13, 2023 | 32.53 | 33.34 | 32.41 | 33.31 | 4,360,423 | +0.71(+2.17%) |
Feb 10, 2023 | 32.10 | 32.68 | 31.71 | 32.60 | 3,229,657 | +0.29(+0.90%) |
Feb 09, 2023 | 33.72 | 33.85 | 32.12 | 32.31 | 5,856,146 | -1.15(-3.43%) |
Feb 08, 2023 | 34.07 | 34.09 | 33.19 | 33.46 | 3,944,803 | -0.80(-2.34%) |
Feb 07, 2023 | 33.44 | 34.56 | 32.34 | 34.26 | 7,866,991 | +0.08(+0.25%) |
Feb 06, 2023 | 34.52 | 34.91 | 33.31 | 34.18 | 6,086,618 | -1.03(-2.91%) |
Feb 03, 2023 | 35.01 | 35.77 | 34.73 | 35.20 | 5,156,006 | -0.34(-0.95%) |
Feb 02, 2023 | 34.69 | 36.07 | 34.69 | 35.54 | 3,582,922 | +1.22(+3.57%) |
Feb 01, 2023 | 33.79 | 34.64 | 33.52 | 34.32 | 3,629,880 | +0.46(+1.36%) |
Jan 31, 2023 | 33.24 | 33.88 | 33.21 | 33.86 | 1,750,269 | +0.76(+2.30%) |
Jan 30, 2023 | 32.91 | 33.50 | 32.86 | 33.09 | 2,629,681 | -0.25(-0.76%) |
Jan 27, 2023 | 33.18 | 33.65 | 32.90 | 33.35 | 1,858,217 | +0.12(+0.37%) |
Jan 26, 2023 | 32.78 | 33.24 | 32.45 | 33.23 | 3,884,866 | +0.75(+2.32%) |
Jan 25, 2023 | 31.91 | 32.58 | 31.53 | 32.47 | 2,084,440 | +0.06(+0.17%) |
Jan 24, 2023 | 32.40 | 32.88 | 32.28 | 32.42 | 4,215,702 | -0.14(-0.43%) |
Jan 23, 2023 | 31.87 | 32.64 | 31.72 | 32.56 | 2,352,578 | +0.69(+2.16%) |
Jan 20, 2023 | 31.16 | 32.03 | 31.02 | 31.87 | 2,863,080 | +0.92(+2.98%) |
Jan 19, 2023 | 31.07 | 31.35 | 30.64 | 30.95 | 2,973,881 | -0.63(-2.00%) |
Jan 18, 2023 | 31.80 | 32.25 | 31.37 | 31.58 | 2,624,182 | +0.01(+0.03%) |
Jan 17, 2023 | 31.51 | 31.82 | 31.22 | 31.57 | 1,910,494 | +0.01(+0.03%) |
Jan 13, 2023 | 30.78 | 31.65 | 30.71 | 31.56 | 1,563,452 | +0.17(+0.54%) |
Jan 12, 2023 | 31.38 | 31.42 | 30.73 | 31.39 | 1,884,756 | +0.26(+0.85%) |
Jan 11, 2023 | 30.91 | 31.26 | 30.68 | 31.13 | 2,057,134 | +0.48(+1.57%) |
Jan 10, 2023 | 30.39 | 30.76 | 30.28 | 30.65 | 2,551,649 | +0.10(+0.34%) |
Jan 09, 2023 | 29.60 | 30.84 | 29.45 | 30.54 | 6,168,340 | +1.36(+4.64%) |
Jan 06, 2023 | 28.65 | 29.32 | 28.35 | 29.19 | 1,731,908 | +0.83(+2.92%) |
Jan 05, 2023 | 28.60 | 28.83 | 28.13 | 28.36 | 1,995,959 | -0.69(-2.37%) |
Jan 04, 2023 | 28.67 | 29.45 | 28.39 | 29.05 | 2,255,390 | +0.82(+2.90%) |
Jan 03, 2023 | 28.01 | 28.68 | 27.78 | 28.23 | 2,618,353 | +0.14(+0.50%) |
Dec 30, 2022 | 28.09 | 28.35 | 27.69 | 28.09 | 3,600,801 | -0.37(-1.29%) |
Dec 29, 2022 | 27.64 | 28.56 | 27.58 | 28.45 | 2,963,561 | +1.14(+4.17%) |
Dec 28, 2022 | 27.67 | 27.92 | 27.12 | 27.32 | 3,860,085 | -0.45(-1.63%) |
Dec 27, 2022 | 28.11 | 28.28 | 27.74 | 27.77 | 3,929,332 | -0.34(-1.21%) |
Dec 23, 2022 | 27.72 | 28.13 | 27.48 | 28.11 | 2,917,568 | +0.33(+1.19%) |
Dec 22, 2022 | 27.63 | 28.11 | 27.10 | 27.78 | 2,721,846 | -0.22(-0.77%) |
Dec 21, 2022 | 27.43 | 28.01 | 27.43 | 27.99 | 1,781,684 | +1.04(+3.84%) |
Dec 20, 2022 | 26.72 | 27.13 | 26.62 | 26.96 | 1,445,921 | +0.12(+0.46%) |
Dec 19, 2022 | 27.59 | 27.80 | 26.37 | 26.83 | 3,269,983 | -0.92(-3.32%) |
Dec 16, 2022 | 27.64 | 27.89 | 27.15 | 27.76 | 4,735,233 | -0.37(-1.30%) |
Dec 15, 2022 | 28.00 | 28.16 | 27.60 | 28.12 | 3,360,932 | -0.41(-1.45%) |
Dec 14, 2022 | 29.08 | 29.45 | 28.23 | 28.54 | 3,056,904 | -0.75(-2.57%) |
Dec 13, 2022 | 29.86 | 30.03 | 28.71 | 29.29 | 4,594,163 | +0.86(+3.01%) |
Dec 12, 2022 | 27.57 | 28.45 | 27.51 | 28.43 | 2,976,010 | +0.62(+2.23%) |
Dec 09, 2022 | 27.30 | 28.00 | 27.27 | 27.81 | 2,453,324 | +0.40(+1.48%) |
Dec 08, 2022 | 27.48 | 27.76 | 27.16 | 27.41 | 3,494,075 | +0.11(+0.41%) |
Dec 07, 2022 | 28.16 | 28.38 | 27.27 | 27.30 | 3,643,146 | -1.08(-3.81%) |
Dec 06, 2022 | 28.76 | 29.14 | 27.86 | 28.38 | 3,509,395 | -0.48(-1.66%) |
Dec 05, 2022 | 29.28 | 29.70 | 28.64 | 28.86 | 4,371,584 | -0.85(-2.85%) |
Dec 02, 2022 | 29.34 | 30.12 | 28.89 | 29.71 | 4,342,510 | -0.19(-0.63%) |
Dec 01, 2022 | 29.34 | 30.01 | 29.25 | 29.89 | 4,672,127 | +0.56(+1.89%) |
Nov 30, 2022 | 28.24 | 29.38 | 27.92 | 29.34 | 4,332,429 | +1.21(+4.32%) |
Nov 29, 2022 | 27.64 | 28.31 | 27.57 | 28.12 | 4,327,965 | +0.52(+1.87%) |
Nov 28, 2022 | 27.37 | 27.68 | 27.32 | 27.61 | 3,529,270 | -0.05(-0.17%) |
Nov 25, 2022 | 27.73 | 27.79 | 27.26 | 27.65 | 1,197,262 | -0.24(-0.84%) |
Nov 23, 2022 | 27.38 | 28.00 | 27.38 | 27.89 | 2,339,324 | +0.31(+1.13%) |
Nov 22, 2022 | 27.32 | 27.80 | 27.10 | 27.58 | 3,360,383 | +0.31(+1.14%) |
Nov 21, 2022 | 26.58 | 27.47 | 26.37 | 27.27 | 2,788,483 | +0.64(+2.40%) |
Nov 18, 2022 | 27.33 | 27.44 | 26.57 | 26.63 | 2,332,340 | -0.29(-1.08%) |
Nov 17, 2022 | 26.67 | 26.98 | 26.37 | 26.92 | 2,557,495 | -0.32(-1.16%) |
Nov 16, 2022 | 27.30 | 27.59 | 26.83 | 27.23 | 3,185,282 | -0.46(-1.65%) |
Nov 15, 2022 | 27.79 | 28.31 | 27.43 | 27.69 | 4,016,957 | +0.79(+2.94%) |
Nov 14, 2022 | 27.83 | 27.92 | 26.80 | 26.90 | 3,803,686 | -1.19(-4.24%) |
Nov 11, 2022 | 27.45 | 28.60 | 27.23 | 28.09 | 3,950,479 | +0.74(+2.72%) |
Nov 10, 2022 | 25.59 | 27.59 | 25.59 | 27.35 | 5,075,409 | +3.11(+12.83%) |
Nov 09, 2022 | 24.11 | 24.52 | 23.84 | 24.24 | 6,265,011 | +0.11(+0.46%) |
Nov 08, 2022 | 26.14 | 26.14 | 23.66 | 24.13 | 5,819,643 | -2.01(-7.69%) |
Nov 07, 2022 | 26.33 | 26.39 | 25.94 | 26.14 | 5,648,430 | +0.13(+0.50%) |
Nov 04, 2022 | 25.82 | 26.33 | 25.50 | 26.01 | 4,621,366 | +0.71(+2.80%) |
Nov 03, 2022 | 25.25 | 25.78 | 25.02 | 25.30 | 3,106,514 | -0.61(-2.34%) |
Nov 02, 2022 | 26.35 | 27.15 | 25.87 | 25.90 | 3,525,852 | -0.48(-1.83%) |
Nov 01, 2022 | 26.71 | 26.83 | 26.21 | 26.39 | 3,138,912 | +0.07(+0.25%) |
Oct 31, 2022 | 26.56 | 26.62 | 26.06 | 26.32 | 4,526,034 | -0.47(-1.74%) |
Oct 28, 2022 | 26.24 | 26.83 | 25.85 | 26.79 | 2,071,601 | +0.37(+1.41%) |
Oct 27, 2022 | 26.60 | 26.73 | 26.17 | 26.42 | 1,569,503 | +0.30(+1.14%) |
Oct 26, 2022 | 25.79 | 26.59 | 25.73 | 26.12 | 3,080,088 | +0.20(+0.75%) |
Oct 25, 2022 | 24.67 | 25.96 | 24.67 | 25.92 | 4,036,948 | +1.27(+5.13%) |
Oct 24, 2022 | 24.82 | 24.85 | 24.10 | 24.66 | 2,161,165 | +0.08(+0.34%) |
Oct 21, 2022 | 23.88 | 24.69 | 23.50 | 24.57 | 4,120,216 | +0.67(+2.80%) |
Oct 20, 2022 | 24.11 | 24.63 | 23.64 | 23.90 | 2,896,966 | -0.20(-0.85%) |
Oct 19, 2022 | 24.68 | 24.75 | 23.65 | 24.11 | 6,660,784 | -0.91(-3.65%) |
Oct 18, 2022 | 25.46 | 25.59 | 24.69 | 25.02 | 2,574,614 | +0.45(+1.82%) |
Oct 17, 2022 | 24.46 | 25.10 | 24.39 | 24.57 | 3,288,114 | +0.90(+3.81%) |
Oct 14, 2022 | 25.24 | 25.34 | 23.64 | 23.67 | 1,934,399 | -1.11(-4.47%) |
Oct 13, 2022 | 23.27 | 24.98 | 22.89 | 24.78 | 2,769,883 | +0.78(+3.26%) |
Oct 12, 2022 | 23.87 | 24.29 | 23.39 | 24.00 | 4,425,534 | -0.09(-0.39%) |
Oct 11, 2022 | 24.33 | 24.40 | 23.66 | 24.09 | 2,986,564 | -0.40(-1.63%) |
Oct 10, 2022 | 24.92 | 25.44 | 24.33 | 24.49 | 2,433,031 | -0.34(-1.35%) |
Oct 07, 2022 | 25.19 | 25.30 | 24.56 | 24.82 | 2,378,990 | -0.90(-3.51%) |
Oct 06, 2022 | 26.27 | 26.47 | 25.63 | 25.73 | 1,657,167 | -0.64(-2.44%) |
Oct 05, 2022 | 25.76 | 26.43 | 25.65 | 26.37 | 2,435,078 | -0.01(-0.04%) |
Oct 04, 2022 | 26.04 | 26.56 | 25.70 | 26.38 | 3,463,989 | +1.31(+5.24%) |
Oct 03, 2022 | 24.65 | 25.32 | 24.26 | 25.07 | 3,723,651 | +1.01(+4.22%) |
Sep 30, 2022 | 24.50 | 24.72 | 24.01 | 24.05 | 3,221,482 | -0.37(-1.52%) |
Sep 29, 2022 | 25.03 | 25.03 | 24.24 | 24.42 | 1,768,976 | -1.10(-4.30%) |
Sep 28, 2022 | 24.98 | 25.66 | 24.83 | 25.52 | 2,169,915 | +0.71(+2.85%) |
Sep 27, 2022 | 25.12 | 25.49 | 24.48 | 24.81 | 2,031,250 | +0.17(+0.68%) |
Sep 26, 2022 | 24.79 | 25.22 | 24.29 | 24.65 | 2,945,728 | -0.44(-1.74%) |
Sep 23, 2022 | 25.94 | 25.94 | 24.58 | 25.08 | 2,822,219 | -1.14(-4.36%) |
Sep 22, 2022 | 27.32 | 27.36 | 25.91 | 26.23 | 4,065,090 | -1.05(-3.86%) |
Sep 21, 2022 | 28.31 | 28.45 | 27.27 | 27.28 | 1,914,266 | -0.75(-2.69%) |
Sep 20, 2022 | 28.54 | 28.78 | 27.67 | 28.04 | 2,013,689 | -0.99(-3.40%) |
Sep 19, 2022 | 28.38 | 29.26 | 28.22 | 29.02 | 2,549,823 | +0.27(+0.94%) |
Sep 16, 2022 | 28.67 | 29.13 | 28.39 | 28.75 | 8,553,404 | -0.49(-1.69%) |
Sep 15, 2022 | 29.08 | 30.07 | 29.08 | 29.25 | 1,934,977 | -0.19(-0.63%) |
Sep 14, 2022 | 29.53 | 29.68 | 29.02 | 29.43 | 3,900,365 | +0.12(+0.41%) |
Sep 13, 2022 | 29.92 | 30.12 | 29.12 | 29.31 | 2,696,428 | -1.79(-5.75%) |
Sep 12, 2022 | 31.07 | 31.39 | 30.76 | 31.10 | 2,775,911 | +0.32(+1.03%) |
Sep 09, 2022 | 30.63 | 31.01 | 30.46 | 30.78 | 3,095,055 | +0.48(+1.60%) |
Sep 08, 2022 | 29.67 | 30.39 | 29.41 | 30.30 | 1,407,728 | +0.20(+0.68%) |
Sep 07, 2022 | 29.63 | 30.20 | 29.25 | 30.09 | 1,735,984 | +0.62(+2.12%) |
Sep 06, 2022 | 29.50 | 29.94 | 29.07 | 29.47 | 5,313,554 | -0.56(-1.86%) |
Sep 02, 2022 | 30.87 | 31.03 | 29.83 | 30.03 | 1,224,381 | -0.37(-1.23%) |
Sep 01, 2022 | 30.01 | 30.45 | 29.46 | 30.40 | 1,732,201 | +0.12(+0.40%) |
Aug 31, 2022 | 30.76 | 31.25 | 30.24 | 30.28 | 2,667,884 | -0.13(-0.43%) |
Aug 30, 2022 | 30.88 | 31.04 | 30.03 | 30.41 | 1,916,525 | -0.17(-0.55%) |
Aug 29, 2022 | 30.62 | 30.98 | 30.42 | 30.58 | 1,546,411 | -0.22(-0.73%) |
Aug 26, 2022 | 32.34 | 32.45 | 30.78 | 30.80 | 2,168,675 | -1.46(-4.53%) |
Aug 25, 2022 | 31.24 | 32.27 | 31.18 | 32.26 | 1,649,190 | +1.09(+3.49%) |
Aug 24, 2022 | 31.00 | 31.54 | 30.99 | 31.17 | 2,229,604 | +0.15(+0.48%) |
Aug 23, 2022 | 30.60 | 31.45 | 30.60 | 31.02 | 1,678,580 | +0.43(+1.40%) |
Aug 22, 2022 | 30.83 | 30.87 | 30.16 | 30.60 | 2,292,329 | -0.64(-2.06%) |
Aug 19, 2022 | 31.95 | 31.98 | 31.14 | 31.24 | 1,802,281 | -1.00(-3.09%) |
Aug 18, 2022 | 31.69 | 32.29 | 31.54 | 32.23 | 1,810,308 | +0.37(+1.17%) |
Aug 17, 2022 | 32.70 | 32.74 | 31.55 | 31.86 | 3,213,130 | -1.44(-4.33%) |
Aug 16, 2022 | 33.04 | 33.41 | 32.63 | 33.30 | 3,828,468 | +0.15(+0.45%) |
Aug 15, 2022 | 32.05 | 33.30 | 32.05 | 33.15 | 3,570,814 | +0.39(+1.19%) |
Aug 12, 2022 | 32.38 | 32.76 | 31.83 | 32.76 | 4,374,095 | +0.79(+2.47%) |
Aug 11, 2022 | 33.16 | 33.35 | 31.96 | 31.97 | 3,923,934 | -0.93(-2.83%) |
Aug 10, 2022 | 32.31 | 33.36 | 32.27 | 32.90 | 3,838,261 | +1.14(+3.61%) |
Aug 09, 2022 | 32.53 | 32.65 | 31.14 | 31.76 | 6,360,491 | -1.09(-3.32%) |
Aug 08, 2022 | 34.00 | 34.12 | 32.75 | 32.85 | 6,168,923 | -2.18(-6.23%) |
Aug 05, 2022 | 34.88 | 35.51 | 34.82 | 35.03 | 1,117,645 | -0.39(-1.09%) |
Aug 04, 2022 | 35.81 | 35.89 | 35.12 | 35.42 | 2,939,669 | -0.35(-0.98%) |
Aug 03, 2022 | 35.06 | 35.93 | 34.79 | 35.77 | 2,453,868 | +0.95(+2.73%) |
Aug 02, 2022 | 35.06 | 35.33 | 34.34 | 34.82 | 3,135,649 | -0.70(-1.97%) |
Aug 01, 2022 | 35.49 | 36.08 | 35.41 | 35.52 | 4,126,161 | -0.39(-1.08%) |
Jul 29, 2022 | 34.98 | 36.34 | 34.96 | 35.91 | 3,103,211 | +1.28(+3.70%) |
Jul 28, 2022 | 32.56 | 34.76 | 32.46 | 34.62 | 2,815,577 | +1.82(+5.54%) |
Jul 27, 2022 | 32.31 | 32.92 | 32.05 | 32.81 | 2,466,127 | +0.61(+1.89%) |
Jul 26, 2022 | 32.41 | 32.57 | 31.79 | 32.20 | 3,930,048 | -0.22(-0.68%) |
Jul 25, 2022 | 32.48 | 32.49 | 31.88 | 32.42 | 1,794,075 | +0.12(+0.37%) |
Jul 22, 2022 | 32.39 | 33.02 | 31.87 | 32.30 | 2,775,631 | -0.06(-0.20%) |
Jul 21, 2022 | 31.45 | 32.41 | 30.74 | 32.36 | 3,700,900 | +0.54(+1.68%) |
Jul 20, 2022 | 31.27 | 31.97 | 30.80 | 31.83 | 1,807,493 | +0.58(+1.86%) |
Jul 19, 2022 | 30.25 | 31.36 | 30.25 | 31.25 | 1,614,171 | +1.54(+5.19%) |
Jul 18, 2022 | 29.85 | 30.34 | 29.59 | 29.71 | 1,680,567 | +0.16(+0.53%) |
Jul 15, 2022 | 28.64 | 29.71 | 28.41 | 29.55 | 2,685,609 | +1.38(+4.88%) |
Jul 14, 2022 | 28.28 | 28.28 | 27.69 | 28.17 | 1,469,395 | -0.65(-2.24%) |
Jul 13, 2022 | 28.61 | 28.95 | 28.06 | 28.82 | 1,295,896 | -0.34(-1.17%) |
Jul 12, 2022 | 29.34 | 29.85 | 29.00 | 29.16 | 2,012,846 | +0.00(+0.00%) |
Jul 11, 2022 | 29.35 | 29.36 | 28.81 | 29.16 | 1,717,551 | -0.36(-1.22%) |
Jul 08, 2022 | 29.82 | 30.15 | 29.26 | 29.52 | 2,102,758 | -0.64(-2.11%) |
Jul 07, 2022 | 29.77 | 30.30 | 29.71 | 30.16 | 1,698,302 | +0.91(+3.12%) |
Jul 06, 2022 | 29.91 | 30.39 | 29.00 | 29.24 | 2,409,100 | -0.75(-2.49%) |
Jul 05, 2022 | 28.98 | 30.07 | 28.41 | 29.99 | 1,736,292 | +0.38(+1.28%) |