Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 40.94 | 41.26 | 40.79 | 40.85 | 10,969,976 | -0.13(-0.33%) |
Jul 28, 2023 | 41.37 | 41.54 | 40.66 | 40.98 | 1,579,322 | -0.19(-0.45%) |
Jul 27, 2023 | 42.33 | 42.38 | 41.17 | 41.17 | 1,266,133 | -1.06(-2.51%) |
Jul 26, 2023 | 41.85 | 42.25 | 41.76 | 42.23 | 1,039,760 | +0.33(+0.79%) |
Jul 25, 2023 | 42.25 | 42.35 | 41.90 | 41.90 | 1,070,734 | -0.38(-0.89%) |
Jul 24, 2023 | 42.04 | 42.37 | 41.94 | 42.27 | 1,030,743 | +0.24(+0.56%) |
Jul 21, 2023 | 41.79 | 42.27 | 41.67 | 42.04 | 1,301,191 | +0.37(+0.88%) |
Jul 20, 2023 | 41.28 | 41.74 | 40.84 | 41.67 | 1,238,390 | +0.53(+1.29%) |
Jul 19, 2023 | 40.87 | 41.18 | 40.74 | 41.14 | 1,270,019 | +0.52(+1.28%) |
Jul 18, 2023 | 40.85 | 40.92 | 40.40 | 40.62 | 1,232,024 | -0.16(-0.39%) |
Jul 17, 2023 | 40.60 | 40.89 | 40.38 | 40.78 | 1,250,716 | +0.00(+0.00%) |
Jul 14, 2023 | 40.74 | 40.88 | 40.52 | 40.78 | 1,194,745 | -0.08(-0.19%) |
Jul 13, 2023 | 40.62 | 40.90 | 40.48 | 40.86 | 1,040,054 | +0.20(+0.49%) |
Jul 12, 2023 | 41.20 | 41.26 | 40.65 | 40.66 | 1,143,608 | -0.16(-0.39%) |
Jul 11, 2023 | 40.23 | 40.83 | 40.02 | 40.82 | 1,332,453 | +0.70(+1.74%) |
Jul 10, 2023 | 40.12 | 40.22 | 39.78 | 40.12 | 1,487,919 | +0.17(+0.43%) |
Jul 07, 2023 | 40.42 | 40.56 | 39.72 | 39.95 | 2,519,206 | -0.81(-1.99%) |
Jul 06, 2023 | 40.57 | 40.85 | 40.12 | 40.76 | 831,074 | -0.19(-0.46%) |
Jul 05, 2023 | 40.45 | 41.15 | 40.27 | 40.95 | 1,161,957 | +0.28(+0.70%) |
Jul 03, 2023 | 40.47 | 41.03 | 40.32 | 40.67 | 556,745 | +0.25(+0.61%) |
Jun 30, 2023 | 40.78 | 40.80 | 39.94 | 40.42 | 1,724,376 | -0.07(-0.16%) |
Jun 29, 2023 | 39.82 | 40.51 | 39.69 | 40.49 | 776,050 | +0.55(+1.37%) |
Jun 28, 2023 | 40.39 | 40.39 | 39.75 | 39.94 | 1,642,304 | +0.13(+0.33%) |
Jun 27, 2023 | 39.53 | 39.83 | 39.35 | 39.81 | 1,210,923 | +0.32(+0.81%) |
Jun 26, 2023 | 38.99 | 39.58 | 38.89 | 39.49 | 1,000,643 | +0.52(+1.33%) |
Jun 23, 2023 | 39.11 | 39.39 | 38.91 | 38.97 | 1,574,185 | -0.39(-0.98%) |
Jun 22, 2023 | 39.64 | 39.64 | 39.07 | 39.36 | 1,198,413 | -0.10(-0.26%) |
Jun 21, 2023 | 40.01 | 40.01 | 39.35 | 39.46 | 1,303,654 | -0.71(-1.76%) |
Jun 20, 2023 | 40.18 | 40.25 | 39.66 | 40.17 | 1,742,511 | -0.11(-0.28%) |
Jun 16, 2023 | 40.44 | 40.45 | 40.13 | 40.28 | 2,069,211 | +0.03(+0.07%) |
Jun 15, 2023 | 40.22 | 40.31 | 39.78 | 40.25 | 1,310,110 | +0.03(+0.07%) |
Jun 14, 2023 | 40.14 | 40.71 | 39.95 | 40.22 | 1,291,608 | -0.18(-0.44%) |
Jun 13, 2023 | 40.57 | 40.88 | 40.30 | 40.40 | 1,278,933 | -0.19(-0.47%) |
Jun 12, 2023 | 40.87 | 41.09 | 39.94 | 40.59 | 2,251,720 | -0.29(-0.72%) |
Jun 09, 2023 | 40.85 | 40.99 | 40.73 | 40.89 | 591,363 | +0.04(+0.09%) |
Jun 08, 2023 | 41.14 | 41.20 | 40.73 | 40.85 | 573,226 | -0.41(-0.98%) |
Jun 07, 2023 | 40.88 | 41.45 | 40.66 | 41.25 | 811,389 | +0.58(+1.42%) |
Jun 06, 2023 | 40.56 | 40.94 | 40.41 | 40.68 | 728,053 | +0.23(+0.56%) |
Jun 05, 2023 | 40.52 | 40.91 | 40.33 | 40.45 | 685,642 | -0.29(-0.72%) |
Jun 02, 2023 | 40.47 | 40.83 | 40.32 | 40.74 | 820,872 | +0.59(+1.46%) |
Jun 01, 2023 | 40.13 | 40.47 | 39.81 | 40.16 | 815,792 | -0.03(-0.07%) |
May 31, 2023 | 39.72 | 40.46 | 39.72 | 40.19 | 1,185,882 | +0.34(+0.85%) |
May 30, 2023 | 39.98 | 40.29 | 39.84 | 39.85 | 893,552 | +0.09(+0.24%) |
May 26, 2023 | 39.44 | 39.91 | 39.20 | 39.75 | 746,347 | +0.35(+0.89%) |
May 25, 2023 | 40.03 | 40.06 | 39.25 | 39.40 | 781,671 | -0.66(-1.65%) |
May 24, 2023 | 40.40 | 40.40 | 39.92 | 40.06 | 722,286 | -0.40(-0.98%) |
May 23, 2023 | 40.54 | 41.01 | 40.45 | 40.46 | 950,733 | -0.09(-0.21%) |
May 22, 2023 | 40.48 | 40.82 | 40.35 | 40.55 | 1,153,713 | +0.06(+0.14%) |
May 19, 2023 | 40.99 | 41.06 | 40.36 | 40.49 | 1,147,712 | -0.20(-0.49%) |
May 18, 2023 | 41.09 | 41.24 | 40.51 | 40.69 | 1,446,698 | -0.67(-1.62%) |
May 17, 2023 | 40.87 | 41.37 | 40.64 | 41.36 | 1,317,665 | +0.45(+1.11%) |
May 16, 2023 | 41.75 | 41.75 | 40.90 | 40.90 | 814,616 | -0.80(-1.93%) |
May 15, 2023 | 41.70 | 41.92 | 41.48 | 41.71 | 887,161 | +0.05(+0.11%) |
May 12, 2023 | 41.21 | 41.68 | 41.06 | 41.66 | 845,146 | +0.41(+0.98%) |
May 11, 2023 | 41.58 | 41.63 | 41.07 | 41.25 | 836,403 | -0.62(-1.49%) |
May 10, 2023 | 42.10 | 42.20 | 41.53 | 41.88 | 669,864 | +0.10(+0.25%) |
May 09, 2023 | 42.03 | 42.15 | 41.48 | 41.77 | 618,135 | -0.48(-1.14%) |
May 08, 2023 | 41.98 | 42.37 | 41.93 | 42.26 | 1,036,883 | +0.27(+0.65%) |
May 05, 2023 | 42.03 | 42.47 | 41.64 | 41.98 | 943,525 | +0.18(+0.43%) |
May 04, 2023 | 41.04 | 41.83 | 40.81 | 41.80 | 1,211,721 | +0.77(+1.89%) |
May 03, 2023 | 41.13 | 41.58 | 40.77 | 41.03 | 1,261,152 | +0.19(+0.46%) |
May 02, 2023 | 40.80 | 41.24 | 40.38 | 40.84 | 1,561,806 | -0.03(-0.07%) |
May 01, 2023 | 40.88 | 41.30 | 40.74 | 40.87 | 991,533 | -0.23(-0.55%) |
Apr 28, 2023 | 40.56 | 41.29 | 40.52 | 41.09 | 2,037,173 | +0.59(+1.45%) |
Apr 27, 2023 | 39.58 | 40.69 | 39.56 | 40.51 | 1,144,560 | +0.92(+2.31%) |
Apr 26, 2023 | 40.12 | 40.29 | 39.56 | 39.59 | 1,402,195 | -0.59(-1.46%) |
Apr 25, 2023 | 39.85 | 40.29 | 39.82 | 40.18 | 1,052,713 | +0.19(+0.47%) |
Apr 24, 2023 | 40.33 | 40.47 | 39.68 | 39.99 | 860,479 | -0.27(-0.67%) |
Apr 21, 2023 | 40.33 | 40.44 | 39.86 | 40.26 | 843,241 | +0.06(+0.14%) |
Apr 20, 2023 | 40.25 | 40.36 | 39.92 | 40.21 | 1,006,118 | -0.15(-0.37%) |
Apr 19, 2023 | 39.82 | 40.37 | 39.64 | 40.36 | 869,840 | +0.29(+0.72%) |
Apr 18, 2023 | 40.36 | 40.55 | 39.83 | 40.07 | 986,895 | -0.40(-0.99%) |
Apr 17, 2023 | 39.80 | 40.47 | 39.63 | 40.47 | 1,285,855 | +0.80(+2.02%) |
Apr 14, 2023 | 40.10 | 40.29 | 39.32 | 39.67 | 943,416 | -0.24(-0.61%) |
Apr 13, 2023 | 39.82 | 39.92 | 39.44 | 39.91 | 1,145,859 | -0.02(-0.05%) |
Apr 12, 2023 | 40.59 | 40.72 | 39.82 | 39.93 | 1,008,973 | -0.40(-0.99%) |
Apr 11, 2023 | 40.42 | 40.51 | 40.04 | 40.33 | 755,806 | -0.13(-0.32%) |
Apr 10, 2023 | 40.24 | 40.47 | 40.03 | 40.46 | 629,199 | +0.12(+0.30%) |
Apr 06, 2023 | 40.77 | 40.79 | 40.05 | 40.34 | 923,434 | -0.28(-0.69%) |
Apr 05, 2023 | 40.87 | 40.97 | 40.47 | 40.62 | 803,768 | -0.29(-0.71%) |
Apr 04, 2023 | 40.95 | 41.08 | 40.57 | 40.91 | 1,167,052 | -0.05(-0.11%) |
Apr 03, 2023 | 41.20 | 41.48 | 40.69 | 40.95 | 1,066,414 | -0.21(-0.52%) |
Mar 31, 2023 | 40.60 | 41.19 | 40.55 | 41.17 | 1,492,811 | +0.79(+1.96%) |
Mar 30, 2023 | 40.37 | 40.59 | 40.18 | 40.37 | 625,835 | +0.40(+1.00%) |
Mar 29, 2023 | 39.63 | 40.00 | 39.53 | 39.97 | 709,376 | +0.64(+1.64%) |
Mar 28, 2023 | 38.79 | 39.34 | 38.73 | 39.33 | 876,041 | +0.26(+0.67%) |
Mar 27, 2023 | 39.55 | 39.55 | 39.00 | 39.07 | 744,607 | -0.07(-0.17%) |
Mar 24, 2023 | 38.16 | 39.22 | 38.04 | 39.13 | 1,139,047 | +0.79(+2.07%) |
Mar 23, 2023 | 38.29 | 39.12 | 38.22 | 38.34 | 1,319,067 | +0.21(+0.56%) |
Mar 22, 2023 | 39.39 | 39.68 | 38.12 | 38.13 | 1,178,583 | -1.45(-3.65%) |
Mar 21, 2023 | 40.00 | 40.27 | 39.40 | 39.57 | 881,831 | -0.21(-0.52%) |
Mar 20, 2023 | 39.40 | 39.95 | 39.32 | 39.78 | 1,020,217 | +0.59(+1.50%) |
Mar 17, 2023 | 39.76 | 39.91 | 38.99 | 39.19 | 2,146,748 | -0.63(-1.59%) |
Mar 16, 2023 | 40.15 | 40.37 | 39.57 | 39.82 | 1,234,648 | -0.67(-1.66%) |
Mar 15, 2023 | 40.46 | 40.63 | 39.59 | 40.50 | 1,302,190 | -0.32(-0.78%) |
Mar 14, 2023 | 40.55 | 41.35 | 40.43 | 40.81 | 1,280,739 | +0.46(+1.13%) |
Mar 13, 2023 | 39.71 | 40.98 | 39.70 | 40.36 | 1,724,051 | +0.40(+1.00%) |
Mar 10, 2023 | 41.54 | 41.66 | 39.71 | 39.96 | 1,678,300 | -1.57(-3.77%) |
Mar 09, 2023 | 41.93 | 42.05 | 41.47 | 41.52 | 599,685 | -0.42(-1.00%) |
Mar 08, 2023 | 41.96 | 42.26 | 41.78 | 41.94 | 514,723 | +0.00(+0.00%) |
Mar 07, 2023 | 42.59 | 42.60 | 41.74 | 41.94 | 546,537 | -0.62(-1.45%) |
Mar 06, 2023 | 42.93 | 42.97 | 42.43 | 42.56 | 720,584 | -0.24(-0.57%) |
Mar 03, 2023 | 42.92 | 42.97 | 42.45 | 42.80 | 675,262 | +0.23(+0.55%) |
Mar 02, 2023 | 42.02 | 42.61 | 41.92 | 42.57 | 861,021 | +0.46(+1.09%) |
Mar 01, 2023 | 42.03 | 42.24 | 41.51 | 42.11 | 932,356 | -0.15(-0.35%) |
Feb 28, 2023 | 42.16 | 42.84 | 42.16 | 42.26 | 1,472,329 | -0.10(-0.24%) |
Feb 27, 2023 | 42.55 | 42.78 | 42.08 | 42.36 | 1,304,784 | +0.23(+0.55%) |
Feb 24, 2023 | 42.44 | 42.44 | 41.80 | 42.13 | 1,151,499 | -0.40(-0.94%) |
Feb 23, 2023 | 42.89 | 43.11 | 42.40 | 42.53 | 1,229,129 | +0.07(+0.18%) |
Feb 22, 2023 | 43.05 | 43.37 | 42.29 | 42.45 | 1,164,451 | -0.53(-1.24%) |
Feb 21, 2023 | 43.55 | 43.70 | 42.81 | 42.99 | 517,245 | -0.76(-1.73%) |
Feb 17, 2023 | 43.66 | 43.76 | 43.21 | 43.74 | 858,419 | +0.13(+0.30%) |
Feb 16, 2023 | 43.20 | 43.91 | 43.07 | 43.61 | 1,043,880 | +0.07(+0.15%) |
Feb 15, 2023 | 43.21 | 43.55 | 43.16 | 43.55 | 710,976 | +0.05(+0.11%) |
Feb 14, 2023 | 43.96 | 44.06 | 43.46 | 43.50 | 831,178 | -0.48(-1.08%) |
Feb 13, 2023 | 43.85 | 44.17 | 43.66 | 43.97 | 594,217 | +0.32(+0.73%) |
Feb 10, 2023 | 42.85 | 43.78 | 42.81 | 43.66 | 959,881 | +0.72(+1.67%) |
Feb 09, 2023 | 43.90 | 44.02 | 42.89 | 42.94 | 1,266,458 | -0.84(-1.92%) |
Feb 08, 2023 | 43.68 | 43.85 | 43.55 | 43.78 | 652,966 | -0.14(-0.32%) |
Feb 07, 2023 | 43.70 | 44.26 | 43.31 | 43.92 | 1,422,633 | +0.02(+0.04%) |
Feb 06, 2023 | 43.69 | 43.97 | 43.36 | 43.90 | 970,975 | -0.13(-0.30%) |
Feb 03, 2023 | 44.10 | 44.16 | 43.37 | 44.03 | 933,315 | -0.35(-0.80%) |
Feb 02, 2023 | 44.07 | 44.52 | 43.96 | 44.38 | 1,152,255 | +0.42(+0.95%) |
Feb 01, 2023 | 44.04 | 44.33 | 43.32 | 43.96 | 1,167,057 | -0.19(-0.42%) |
Jan 31, 2023 | 43.71 | 44.34 | 43.40 | 44.15 | 4,257,872 | +0.43(+0.98%) |
Jan 30, 2023 | 43.86 | 44.13 | 43.68 | 43.72 | 740,768 | -0.22(-0.51%) |
Jan 27, 2023 | 43.87 | 44.19 | 43.74 | 43.95 | 900,678 | +0.34(+0.78%) |
Jan 26, 2023 | 43.63 | 43.71 | 43.35 | 43.61 | 875,867 | +0.12(+0.28%) |
Jan 25, 2023 | 43.38 | 43.67 | 43.23 | 43.49 | 786,796 | +0.02(+0.04%) |
Jan 24, 2023 | 43.23 | 43.76 | 43.13 | 43.47 | 884,348 | +0.05(+0.11%) |
Jan 23, 2023 | 43.36 | 43.79 | 43.14 | 43.42 | 640,051 | +0.00(+0.00%) |
Jan 20, 2023 | 42.95 | 43.42 | 42.67 | 43.42 | 773,052 | +0.36(+0.83%) |
Jan 19, 2023 | 43.14 | 43.50 | 43.03 | 43.06 | 781,857 | -0.31(-0.72%) |
Jan 18, 2023 | 44.08 | 44.08 | 43.20 | 43.37 | 683,908 | -0.63(-1.42%) |
Jan 17, 2023 | 44.00 | 44.19 | 43.82 | 44.00 | 1,245,208 | +0.17(+0.38%) |
Jan 13, 2023 | 43.85 | 44.13 | 43.71 | 43.84 | 808,722 | -0.44(-1.00%) |
Jan 12, 2023 | 43.93 | 44.43 | 43.65 | 44.28 | 550,854 | +0.60(+1.37%) |
Jan 11, 2023 | 42.58 | 43.78 | 42.58 | 43.68 | 1,249,277 | +1.31(+3.09%) |
Jan 10, 2023 | 42.76 | 42.87 | 42.19 | 42.37 | 1,349,469 | -0.54(-1.27%) |
Jan 09, 2023 | 42.50 | 43.09 | 42.50 | 42.91 | 1,081,494 | -0.05(-0.11%) |
Jan 06, 2023 | 42.68 | 43.24 | 42.64 | 42.96 | 826,788 | +0.40(+0.93%) |
Jan 05, 2023 | 42.60 | 42.61 | 42.08 | 42.56 | 720,300 | -0.35(-0.82%) |
Jan 04, 2023 | 42.57 | 43.49 | 42.57 | 42.91 | 1,584,052 | +0.50(+1.17%) |
Jan 03, 2023 | 42.96 | 42.96 | 42.26 | 42.42 | 1,265,447 | +0.24(+0.57%) |
Dec 30, 2022 | 42.06 | 42.29 | 41.65 | 42.18 | 756,439 | +0.00(+0.00%) |
Dec 29, 2022 | 41.98 | 42.29 | 41.95 | 42.18 | 630,803 | +0.36(+0.86%) |
Dec 28, 2022 | 42.31 | 42.50 | 41.72 | 41.82 | 572,900 | -0.48(-1.13%) |
Dec 27, 2022 | 42.53 | 42.54 | 42.10 | 42.30 | 532,520 | -0.11(-0.26%) |
Dec 23, 2022 | 41.95 | 42.41 | 41.76 | 42.41 | 450,857 | +0.46(+1.10%) |
Dec 22, 2022 | 42.04 | 42.22 | 41.21 | 41.95 | 668,569 | -0.29(-0.68%) |
Dec 21, 2022 | 42.21 | 42.57 | 42.05 | 42.23 | 833,272 | +0.39(+0.93%) |
Dec 20, 2022 | 41.62 | 42.00 | 41.27 | 41.84 | 984,371 | +0.20(+0.49%) |
Dec 19, 2022 | 41.74 | 42.07 | 41.38 | 41.64 | 1,114,908 | -0.18(-0.42%) |
Dec 16, 2022 | 41.89 | 42.50 | 41.22 | 41.82 | 2,462,538 | -0.77(-1.82%) |
Dec 15, 2022 | 42.19 | 42.94 | 42.03 | 42.59 | 959,831 | +0.07(+0.17%) |
Dec 14, 2022 | 42.78 | 43.12 | 42.36 | 42.52 | 1,677,210 | -0.33(-0.77%) |
Dec 13, 2022 | 43.58 | 43.67 | 42.56 | 42.85 | 1,471,195 | -0.07(-0.17%) |
Dec 12, 2022 | 42.53 | 42.94 | 42.32 | 42.92 | 1,059,574 | +0.43(+1.02%) |
Dec 09, 2022 | 42.37 | 42.71 | 42.21 | 42.49 | 824,961 | +0.02(+0.04%) |
Dec 08, 2022 | 42.21 | 42.63 | 42.21 | 42.47 | 1,101,603 | +0.30(+0.72%) |
Dec 07, 2022 | 42.26 | 42.66 | 42.12 | 42.17 | 748,359 | -0.16(-0.37%) |
Dec 06, 2022 | 42.22 | 42.47 | 42.16 | 42.32 | 784,779 | +0.16(+0.37%) |
Dec 05, 2022 | 42.29 | 42.55 | 42.04 | 42.17 | 543,399 | -0.41(-0.97%) |
Dec 02, 2022 | 42.20 | 42.78 | 42.10 | 42.58 | 634,603 | +0.04(+0.09%) |
Dec 01, 2022 | 42.82 | 43.05 | 42.19 | 42.55 | 858,534 | -0.18(-0.43%) |
Nov 30, 2022 | 41.52 | 42.75 | 41.28 | 42.73 | 1,374,633 | +0.98(+2.34%) |
Nov 29, 2022 | 41.19 | 41.78 | 41.02 | 41.75 | 1,027,533 | +0.51(+1.23%) |
Nov 28, 2022 | 42.23 | 42.41 | 41.15 | 41.25 | 1,279,749 | -1.19(-2.80%) |
Nov 25, 2022 | 42.13 | 42.45 | 42.08 | 42.43 | 398,389 | +0.30(+0.72%) |
Nov 23, 2022 | 42.54 | 42.69 | 41.89 | 42.13 | 999,782 | -0.53(-1.23%) |
Nov 22, 2022 | 42.31 | 42.72 | 42.23 | 42.66 | 1,383,881 | +0.34(+0.81%) |
Nov 21, 2022 | 41.88 | 42.32 | 41.79 | 42.31 | 922,552 | +0.36(+0.86%) |
Nov 18, 2022 | 42.20 | 42.29 | 41.66 | 41.96 | 1,147,392 | +0.18(+0.42%) |
Nov 17, 2022 | 40.90 | 41.79 | 40.68 | 41.78 | 1,285,154 | +0.40(+0.96%) |
Nov 16, 2022 | 41.41 | 41.72 | 41.27 | 41.38 | 1,188,872 | -0.16(-0.38%) |
Nov 15, 2022 | 41.65 | 41.83 | 41.11 | 41.54 | 1,165,783 | +0.31(+0.76%) |
Nov 14, 2022 | 41.15 | 41.76 | 41.06 | 41.23 | 1,372,388 | -0.06(-0.16%) |
Nov 11, 2022 | 42.16 | 42.16 | 41.22 | 41.29 | 1,127,235 | -0.61(-1.45%) |
Nov 10, 2022 | 41.49 | 42.16 | 41.00 | 41.90 | 1,367,363 | +1.45(+3.58%) |
Nov 09, 2022 | 39.88 | 40.95 | 39.70 | 40.45 | 1,663,548 | +0.45(+1.13%) |
Nov 08, 2022 | 39.81 | 40.19 | 39.59 | 40.00 | 991,063 | +0.28(+0.70%) |
Nov 07, 2022 | 39.62 | 39.94 | 39.43 | 39.72 | 1,076,331 | +0.15(+0.37%) |
Nov 04, 2022 | 39.48 | 40.19 | 38.79 | 39.58 | 1,483,109 | +0.28(+0.70%) |
Nov 03, 2022 | 38.60 | 39.44 | 38.03 | 39.30 | 1,212,673 | +0.36(+0.92%) |
Nov 02, 2022 | 38.86 | 38.94 | 1,456,349 | -0.03(-0.07%) | ||
Nov 01, 2022 | 38.83 | 39.16 | 38.67 | 38.97 | 1,214,644 | +0.23(+0.59%) |
Oct 31, 2022 | 38.27 | 38.94 | 38.22 | 38.74 | 3,489,159 | +0.15(+0.38%) |
Oct 28, 2022 | 37.91 | 38.63 | 37.82 | 38.59 | 855,490 | +0.69(+1.82%) |
Oct 27, 2022 | 37.82 | 38.32 | 37.68 | 37.90 | 979,514 | +0.36(+0.97%) |
Oct 26, 2022 | 37.68 | 37.81 | 37.35 | 37.54 | 1,063,652 | -0.03(-0.07%) |
Oct 25, 2022 | 36.74 | 37.62 | 36.71 | 37.56 | 1,340,915 | +0.90(+2.46%) |
Oct 24, 2022 | 36.42 | 36.82 | 36.27 | 36.66 | 1,253,486 | +0.59(+1.64%) |
Oct 21, 2022 | 35.77 | 36.19 | 35.26 | 36.07 | 1,353,512 | +0.26(+0.74%) |
Oct 20, 2022 | 35.93 | 36.30 | 35.74 | 35.81 | 1,208,659 | +0.02(+0.05%) |
Oct 19, 2022 | 35.93 | 36.12 | 35.34 | 35.79 | 1,462,700 | -0.54(-1.48%) |
Oct 18, 2022 | 36.38 | 36.65 | 35.97 | 36.33 | 999,933 | +0.34(+0.93%) |
Oct 17, 2022 | 35.57 | 36.26 | 35.51 | 35.99 | 1,158,974 | +0.93(+2.65%) |
Oct 14, 2022 | 36.34 | 36.41 | 34.97 | 35.06 | 1,040,885 | -0.65(-1.83%) |
Oct 13, 2022 | 34.88 | 35.84 | 34.61 | 35.72 | 922,286 | +0.28(+0.80%) |
Oct 12, 2022 | 35.54 | 35.74 | 35.20 | 35.44 | 1,181,806 | -0.26(-0.74%) |
Oct 11, 2022 | 35.16 | 35.83 | 34.99 | 35.70 | 1,614,643 | +0.45(+1.26%) |
Oct 10, 2022 | 35.43 | 35.74 | 35.22 | 35.25 | 2,385,644 | +0.03(+0.08%) |
Oct 07, 2022 | 35.30 | 35.53 | 35.03 | 35.23 | 892,640 | -0.25(-0.72%) |
Oct 06, 2022 | 36.31 | 36.40 | 35.31 | 35.48 | 937,691 | -0.81(-2.23%) |
Oct 05, 2022 | 36.50 | 36.54 | 35.54 | 36.29 | 1,252,309 | -0.75(-2.01%) |
Oct 04, 2022 | 36.57 | 37.27 | 36.51 | 37.04 | 1,386,680 | +0.81(+2.23%) |
Oct 03, 2022 | 36.71 | 37.01 | 35.84 | 36.23 | 1,316,444 | -0.03(-0.08%) |
Sep 30, 2022 | 35.78 | 36.48 | 35.57 | 36.25 | 1,731,672 | +0.70(+1.97%) |
Sep 29, 2022 | 37.15 | 37.20 | 35.39 | 35.55 | 1,286,009 | -2.04(-5.42%) |
Sep 28, 2022 | 37.12 | 37.83 | 36.75 | 37.59 | 1,402,392 | +0.85(+2.33%) |
Sep 27, 2022 | 37.44 | 37.53 | 36.74 | 36.74 | 1,317,534 | -0.35(-0.96%) |
Sep 26, 2022 | 37.56 | 37.65 | 36.78 | 37.09 | 1,813,412 | -0.71(-1.88%) |
Sep 23, 2022 | 38.13 | 38.43 | 37.37 | 37.80 | 1,499,616 | -0.69(-1.80%) |
Sep 22, 2022 | 38.80 | 38.80 | 38.16 | 38.49 | 1,222,444 | -0.36(-0.94%) |
Sep 21, 2022 | 39.50 | 39.91 | 38.85 | 38.85 | 1,154,391 | -0.35(-0.88%) |
Sep 20, 2022 | 39.65 | 39.65 | 39.08 | 39.20 | 1,112,212 | -1.01(-2.51%) |
Sep 19, 2022 | 39.90 | 40.27 | 39.82 | 40.21 | 817,803 | +0.15(+0.36%) |
Sep 16, 2022 | 39.40 | 40.10 | 39.27 | 40.06 | 2,103,717 | +0.17(+0.43%) |
Sep 15, 2022 | 40.36 | 40.95 | 39.85 | 39.89 | 1,660,393 | -0.23(-0.57%) |
Sep 14, 2022 | 40.36 | 40.46 | 39.77 | 40.12 | 950,319 | -0.40(-0.99%) |
Sep 13, 2022 | 40.98 | 41.14 | 40.41 | 40.52 | 796,223 | -1.15(-2.75%) |
Sep 12, 2022 | 41.37 | 41.76 | 41.32 | 41.67 | 547,574 | +0.54(+1.30%) |
Sep 09, 2022 | 41.04 | 41.31 | 40.80 | 41.13 | 623,559 | +0.25(+0.62%) |
Sep 08, 2022 | 40.96 | 41.17 | 40.43 | 40.87 | 693,624 | -0.39(-0.95%) |
Sep 07, 2022 | 40.68 | 41.41 | 40.65 | 41.27 | 643,795 | +0.63(+1.54%) |
Sep 06, 2022 | 40.56 | 40.85 | 40.36 | 40.64 | 763,567 | +0.07(+0.18%) |
Sep 02, 2022 | 41.12 | 41.24 | 40.46 | 40.56 | 822,523 | -0.25(-0.62%) |
Sep 01, 2022 | 40.52 | 40.84 | 40.32 | 40.82 | 830,113 | -0.02(-0.04%) |
Aug 31, 2022 | 41.46 | 41.72 | 40.75 | 40.84 | 1,210,328 | -0.51(-1.23%) |
Aug 30, 2022 | 41.87 | 41.92 | 41.29 | 41.35 | 795,730 | -0.40(-0.96%) |
Aug 29, 2022 | 41.47 | 42.14 | 41.23 | 41.75 | 942,491 | +0.20(+0.48%) |
Aug 26, 2022 | 42.21 | 42.37 | 41.54 | 41.55 | 674,476 | -0.72(-1.70%) |
Aug 25, 2022 | 42.06 | 42.28 | 41.89 | 42.27 | 573,440 | +0.39(+0.93%) |
Aug 24, 2022 | 41.96 | 42.07 | 41.70 | 41.87 | 573,521 | +0.21(+0.50%) |
Aug 23, 2022 | 42.29 | 42.31 | 41.55 | 41.67 | 523,676 | -0.65(-1.55%) |
Aug 22, 2022 | 42.45 | 42.69 | 42.17 | 42.32 | 935,017 | -0.37(-0.87%) |
Aug 19, 2022 | 42.90 | 42.96 | 42.57 | 42.69 | 871,226 | -0.31(-0.72%) |
Aug 18, 2022 | 43.21 | 43.28 | 42.75 | 43.00 | 776,337 | -0.19(-0.44%) |
Aug 17, 2022 | 43.24 | 43.41 | 42.84 | 43.19 | 922,229 | -0.23(-0.52%) |
Aug 16, 2022 | 43.48 | 43.92 | 43.26 | 43.42 | 2,149,386 | -0.34(-0.77%) |
Aug 15, 2022 | 43.73 | 44.04 | 43.66 | 43.76 | 1,064,431 | -0.01(-0.02%) |
Aug 12, 2022 | 43.76 | 43.88 | 43.50 | 43.77 | 984,289 | +0.27(+0.63%) |
Aug 11, 2022 | 43.66 | 43.95 | 43.38 | 43.49 | 828,134 | -0.16(-0.37%) |
Aug 10, 2022 | 43.48 | 43.67 | 43.11 | 43.66 | 1,576,331 | +0.65(+1.50%) |
Aug 09, 2022 | 42.42 | 43.03 | 42.27 | 43.01 | 1,384,212 | +0.65(+1.55%) |
Aug 08, 2022 | 42.16 | 42.66 | 42.14 | 42.36 | 732,409 | +0.43(+1.02%) |
Aug 05, 2022 | 42.00 | 42.13 | 41.56 | 41.93 | 736,304 | -0.30(-0.71%) |
Aug 04, 2022 | 42.75 | 42.96 | 42.07 | 42.23 | 985,611 | -0.62(-1.44%) |
Aug 03, 2022 | 42.53 | 44.01 | 42.53 | 42.85 | 2,146,773 | +0.30(+0.71%) |
Aug 02, 2022 | 42.87 | 43.12 | 42.47 | 42.55 | 1,377,582 | -0.49(-1.14%) |