Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 41.08 | 41.63 | 41.01 | 41.33 | 2,158,354 | +0.75(+1.85%) |
Jul 28, 2023 | 40.26 | 40.69 | 40.13 | 40.58 | 411,838 | +0.62(+1.56%) |
Jul 27, 2023 | 40.28 | 40.76 | 39.87 | 39.95 | 1,948,479 | -0.33(-0.81%) |
Jul 26, 2023 | 40.39 | 40.50 | 39.92 | 40.28 | 1,930,302 | -0.42(-1.02%) |
Jul 25, 2023 | 39.94 | 40.89 | 39.86 | 40.70 | 632,214 | +1.78(+4.58%) |
Jul 24, 2023 | 38.72 | 39.12 | 38.49 | 38.91 | 249,539 | +0.33(+0.85%) |
Jul 21, 2023 | 38.87 | 38.90 | 38.40 | 38.59 | 166,208 | -0.41(-1.04%) |
Jul 20, 2023 | 39.26 | 39.45 | 38.95 | 38.99 | 879,326 | -0.07(-0.18%) |
Jul 19, 2023 | 39.01 | 39.17 | 38.65 | 39.06 | 249,018 | -0.17(-0.43%) |
Jul 18, 2023 | 38.94 | 39.24 | 38.72 | 39.23 | 369,043 | +0.24(+0.61%) |
Jul 17, 2023 | 38.88 | 39.04 | 38.50 | 38.99 | 284,752 | -0.47(-1.18%) |
Jul 14, 2023 | 40.04 | 40.04 | 39.45 | 39.46 | 377,162 | -0.70(-1.75%) |
Jul 13, 2023 | 39.68 | 40.30 | 39.61 | 40.16 | 594,876 | +1.05(+2.68%) |
Jul 12, 2023 | 38.49 | 39.20 | 38.49 | 39.11 | 302,059 | +1.38(+3.65%) |
Jul 11, 2023 | 37.63 | 37.76 | 37.49 | 37.74 | 194,032 | +0.39(+1.03%) |
Jul 10, 2023 | 36.80 | 37.40 | 36.63 | 37.35 | 229,789 | +0.43(+1.15%) |
Jul 07, 2023 | 36.34 | 37.23 | 36.26 | 36.92 | 208,270 | +0.82(+2.28%) |
Jul 06, 2023 | 36.67 | 36.67 | 35.83 | 36.10 | 374,132 | -1.21(-3.24%) |
Jul 05, 2023 | 37.80 | 37.80 | 37.15 | 37.31 | 257,305 | -0.51(-1.36%) |
Jul 03, 2023 | 37.66 | 37.94 | 37.57 | 37.83 | 327,755 | +0.55(+1.49%) |
Jun 30, 2023 | 37.05 | 37.28 | 36.77 | 37.27 | 693,682 | +0.63(+1.73%) |
Jun 29, 2023 | 36.42 | 36.65 | 36.15 | 36.64 | 645,308 | +0.02(+0.07%) |
Jun 28, 2023 | 36.83 | 36.83 | 36.40 | 36.61 | 330,170 | -0.59(-1.58%) |
Jun 27, 2023 | 37.03 | 37.26 | 36.88 | 37.20 | 319,019 | +0.10(+0.26%) |
Jun 26, 2023 | 36.57 | 37.20 | 36.57 | 37.10 | 288,284 | +0.59(+1.60%) |
Jun 23, 2023 | 36.76 | 36.76 | 35.65 | 36.52 | 612,234 | -1.04(-2.76%) |
Jun 22, 2023 | 37.74 | 37.82 | 37.42 | 37.55 | 187,886 | -0.19(-0.49%) |
Jun 21, 2023 | 37.14 | 37.94 | 37.11 | 37.74 | 277,312 | +0.18(+0.47%) |
Jun 20, 2023 | 38.01 | 38.01 | 37.18 | 37.56 | 611,095 | -1.07(-2.78%) |
Jun 16, 2023 | 39.10 | 39.12 | 38.54 | 38.63 | 2,016,627 | -0.15(-0.38%) |
Jun 15, 2023 | 38.20 | 39.30 | 38.20 | 38.78 | 1,910,545 | +0.43(+1.12%) |
Jun 14, 2023 | 38.08 | 38.76 | 38.00 | 38.35 | 777,787 | +0.92(+2.45%) |
Jun 13, 2023 | 37.01 | 37.62 | 37.01 | 37.43 | 558,058 | +0.94(+2.57%) |
Jun 12, 2023 | 36.58 | 36.59 | 36.24 | 36.50 | 255,628 | -0.22(-0.61%) |
Jun 09, 2023 | 36.83 | 36.92 | 36.59 | 36.72 | 197,355 | -0.08(-0.21%) |
Jun 08, 2023 | 36.52 | 36.82 | 36.20 | 36.80 | 252,137 | +0.56(+1.54%) |
Jun 07, 2023 | 36.53 | 36.92 | 36.20 | 36.24 | 299,721 | -0.27(-0.75%) |
Jun 06, 2023 | 35.86 | 36.53 | 35.86 | 36.52 | 309,059 | +0.57(+1.58%) |
Jun 05, 2023 | 36.23 | 36.32 | 35.67 | 35.95 | 410,991 | -0.51(-1.39%) |
Jun 02, 2023 | 36.23 | 36.66 | 36.23 | 36.46 | 944,882 | +1.49(+4.27%) |
Jun 01, 2023 | 34.00 | 35.20 | 34.00 | 34.96 | 886,877 | +1.17(+3.47%) |
May 31, 2023 | 33.92 | 33.99 | 33.38 | 33.79 | 594,723 | -0.42(-1.23%) |
May 30, 2023 | 34.67 | 34.83 | 33.99 | 34.21 | 1,126,151 | -0.58(-1.66%) |
May 26, 2023 | 34.79 | 34.92 | 34.46 | 34.79 | 492,968 | +0.70(+2.06%) |
May 25, 2023 | 34.37 | 34.38 | 34.01 | 34.08 | 224,779 | -0.20(-0.57%) |
May 24, 2023 | 34.97 | 35.00 | 34.16 | 34.28 | 375,761 | -0.85(-2.42%) |
May 23, 2023 | 35.78 | 35.78 | 35.06 | 35.13 | 296,303 | -0.95(-2.63%) |
May 22, 2023 | 36.11 | 36.24 | 35.99 | 36.08 | 216,189 | -0.08(-0.22%) |
May 19, 2023 | 36.49 | 36.49 | 36.07 | 36.15 | 267,984 | +0.01(+0.03%) |
May 18, 2023 | 36.39 | 36.39 | 35.83 | 36.14 | 414,797 | -0.63(-1.70%) |
May 17, 2023 | 37.12 | 37.17 | 36.50 | 36.77 | 277,654 | +0.20(+0.53%) |
May 16, 2023 | 36.96 | 37.03 | 36.50 | 36.57 | 1,624,306 | -0.79(-2.12%) |
May 15, 2023 | 36.69 | 37.40 | 36.59 | 37.37 | 2,150,898 | +1.11(+3.07%) |
May 12, 2023 | 36.08 | 36.26 | 35.88 | 36.25 | 296,535 | +0.10(+0.27%) |
May 11, 2023 | 37.05 | 37.05 | 36.03 | 36.15 | 665,642 | -2.10(-5.49%) |
May 10, 2023 | 39.21 | 39.27 | 37.86 | 38.25 | 418,696 | -1.06(-2.71%) |
May 09, 2023 | 39.10 | 39.46 | 38.88 | 39.32 | 231,999 | -0.21(-0.54%) |
May 08, 2023 | 39.65 | 39.72 | 39.31 | 39.53 | 332,229 | +0.38(+0.97%) |
May 05, 2023 | 38.40 | 39.19 | 38.20 | 39.15 | 292,683 | +1.30(+3.43%) |
May 04, 2023 | 38.02 | 38.19 | 37.66 | 37.85 | 313,779 | -0.17(-0.44%) |
May 03, 2023 | 38.21 | 38.26 | 37.89 | 38.02 | 311,564 | -0.04(-0.10%) |
May 02, 2023 | 38.24 | 38.24 | 37.73 | 38.06 | 267,795 | -0.52(-1.34%) |
May 01, 2023 | 39.11 | 39.29 | 38.54 | 38.58 | 318,134 | +0.01(+0.03%) |
Apr 28, 2023 | 38.29 | 38.64 | 38.19 | 38.57 | 197,599 | -0.01(-0.03%) |
Apr 27, 2023 | 38.13 | 38.63 | 37.97 | 38.58 | 227,642 | +0.58(+1.52%) |
Apr 26, 2023 | 38.30 | 38.62 | 37.89 | 38.00 | 398,586 | +0.32(+0.86%) |
Apr 25, 2023 | 38.10 | 38.14 | 37.52 | 37.68 | 532,332 | -1.42(-3.62%) |
Apr 24, 2023 | 39.01 | 39.11 | 38.75 | 39.09 | 767,596 | -0.15(-0.37%) |
Apr 21, 2023 | 39.65 | 39.82 | 38.84 | 39.24 | 1,117,139 | -1.03(-2.55%) |
Apr 20, 2023 | 40.61 | 40.90 | 40.05 | 40.27 | 771,528 | -0.51(-1.25%) |
Apr 19, 2023 | 41.06 | 41.07 | 40.74 | 40.77 | 650,744 | -0.58(-1.39%) |
Apr 18, 2023 | 41.03 | 41.45 | 40.74 | 41.35 | 420,855 | +0.84(+2.07%) |
Apr 17, 2023 | 40.62 | 40.64 | 40.05 | 40.51 | 4,855,618 | -0.11(-0.26%) |
Apr 14, 2023 | 40.98 | 41.23 | 40.30 | 40.62 | 443,902 | -0.09(-0.22%) |
Apr 13, 2023 | 39.95 | 40.85 | 39.91 | 40.71 | 524,223 | +1.30(+3.30%) |
Apr 12, 2023 | 39.41 | 39.61 | 39.14 | 39.41 | 498,893 | +0.37(+0.95%) |
Apr 11, 2023 | 38.48 | 39.19 | 38.39 | 39.04 | 551,825 | +1.33(+3.52%) |
Apr 10, 2023 | 37.62 | 37.77 | 37.36 | 37.71 | 190,436 | -0.03(-0.08%) |
Apr 06, 2023 | 37.58 | 37.89 | 37.33 | 37.74 | 230,762 | +0.24(+0.65%) |
Apr 05, 2023 | 37.56 | 37.65 | 37.09 | 37.49 | 471,585 | -0.30(-0.80%) |
Apr 04, 2023 | 38.16 | 38.25 | 37.54 | 37.79 | 288,957 | -0.61(-1.58%) |
Apr 03, 2023 | 38.04 | 38.51 | 37.97 | 38.40 | 363,676 | +0.60(+1.58%) |
Mar 31, 2023 | 37.82 | 38.05 | 37.67 | 37.80 | 421,468 | -0.10(-0.26%) |
Mar 30, 2023 | 37.67 | 37.92 | 37.51 | 37.90 | 376,580 | +0.76(+2.05%) |
Mar 29, 2023 | 36.87 | 37.21 | 36.72 | 37.14 | 395,511 | +0.62(+1.68%) |
Mar 28, 2023 | 36.20 | 36.65 | 36.20 | 36.53 | 513,258 | +0.63(+1.77%) |
Mar 27, 2023 | 35.80 | 35.98 | 35.44 | 35.89 | 285,922 | +0.24(+0.69%) |
Mar 24, 2023 | 35.37 | 35.65 | 34.86 | 35.65 | 260,295 | -0.10(-0.27%) |
Mar 23, 2023 | 36.02 | 36.32 | 35.57 | 35.74 | 356,425 | +0.15(+0.41%) |
Mar 22, 2023 | 35.82 | 36.52 | 35.54 | 35.60 | 305,034 | -0.19(-0.52%) |
Mar 21, 2023 | 35.91 | 36.09 | 35.50 | 35.78 | 505,592 | +0.21(+0.58%) |
Mar 20, 2023 | 34.89 | 35.75 | 34.89 | 35.58 | 664,428 | +1.18(+3.44%) |
Mar 17, 2023 | 34.18 | 34.75 | 33.96 | 34.40 | 789,015 | +0.21(+0.63%) |
Mar 16, 2023 | 33.32 | 34.18 | 33.24 | 34.18 | 643,986 | +0.38(+1.13%) |
Mar 15, 2023 | 34.76 | 34.76 | 33.45 | 33.80 | 787,532 | -2.16(-6.00%) |
Mar 14, 2023 | 36.11 | 36.34 | 35.71 | 35.96 | 231,619 | +0.44(+1.24%) |
Mar 13, 2023 | 34.78 | 35.81 | 34.70 | 35.52 | 440,605 | +0.32(+0.92%) |
Mar 10, 2023 | 35.66 | 36.01 | 35.16 | 35.20 | 305,641 | -0.43(-1.21%) |
Mar 09, 2023 | 37.08 | 37.08 | 35.45 | 35.63 | 358,109 | -1.46(-3.92%) |
Mar 08, 2023 | 36.76 | 37.48 | 36.54 | 37.08 | 296,304 | +0.43(+1.17%) |
Mar 07, 2023 | 38.12 | 38.12 | 36.51 | 36.65 | 492,223 | -1.79(-4.65%) |
Mar 06, 2023 | 38.95 | 38.95 | 38.25 | 38.44 | 333,119 | -0.99(-2.50%) |
Mar 03, 2023 | 38.75 | 39.53 | 38.39 | 39.43 | 541,920 | +1.10(+2.88%) |
Mar 02, 2023 | 38.18 | 38.42 | 37.82 | 38.32 | 352,101 | -0.33(-0.86%) |
Mar 01, 2023 | 38.04 | 38.71 | 37.91 | 38.65 | 336,242 | +1.67(+4.52%) |
Feb 28, 2023 | 36.84 | 37.28 | 36.53 | 36.98 | 663,870 | +0.33(+0.91%) |
Feb 27, 2023 | 36.06 | 36.67 | 36.04 | 36.65 | 539,555 | +0.79(+2.21%) |
Feb 24, 2023 | 36.13 | 36.18 | 35.52 | 35.86 | 696,788 | -1.11(-3.01%) |
Feb 23, 2023 | 37.47 | 37.71 | 36.65 | 36.97 | 715,050 | -0.55(-1.46%) |
Feb 22, 2023 | 37.99 | 37.99 | 37.42 | 37.52 | 409,672 | -0.90(-2.34%) |
Feb 21, 2023 | 38.52 | 39.20 | 38.38 | 38.42 | 448,618 | +0.15(+0.38%) |
Feb 17, 2023 | 38.18 | 38.34 | 37.76 | 38.27 | 181,603 | -0.17(-0.43%) |
Feb 16, 2023 | 38.01 | 38.70 | 37.82 | 38.44 | 569,112 | +0.24(+0.64%) |
Feb 15, 2023 | 37.78 | 38.21 | 37.40 | 38.20 | 392,505 | -0.38(-0.99%) |
Feb 14, 2023 | 37.93 | 38.58 | 37.68 | 38.58 | 335,985 | +0.58(+1.52%) |
Feb 13, 2023 | 37.46 | 38.10 | 37.32 | 38.00 | 220,311 | +0.45(+1.20%) |
Feb 10, 2023 | 38.09 | 38.12 | 37.34 | 37.55 | 405,015 | -0.81(-2.11%) |
Feb 09, 2023 | 39.07 | 39.30 | 38.19 | 38.36 | 442,479 | -0.13(-0.33%) |
Feb 08, 2023 | 38.81 | 38.92 | 38.35 | 38.49 | 371,372 | -0.44(-1.13%) |
Feb 07, 2023 | 38.29 | 39.04 | 38.00 | 38.93 | 459,777 | +0.98(+2.57%) |
Feb 06, 2023 | 38.59 | 38.59 | 37.67 | 37.95 | 898,658 | -0.89(-2.29%) |
Feb 03, 2023 | 39.06 | 39.68 | 38.77 | 38.84 | 701,946 | -0.69(-1.75%) |
Feb 02, 2023 | 40.79 | 40.79 | 39.26 | 39.53 | 626,137 | -1.39(-3.39%) |
Feb 01, 2023 | 40.16 | 41.10 | 39.83 | 40.92 | 533,112 | +0.60(+1.48%) |
Jan 31, 2023 | 39.42 | 40.39 | 39.26 | 40.32 | 305,055 | +0.64(+1.62%) |
Jan 30, 2023 | 39.65 | 40.14 | 39.56 | 39.68 | 418,707 | -0.78(-1.93%) |
Jan 27, 2023 | 40.55 | 40.75 | 40.14 | 40.46 | 320,117 | -0.29(-0.72%) |
Jan 26, 2023 | 40.97 | 41.11 | 40.31 | 40.75 | 613,483 | +0.03(+0.07%) |
Jan 25, 2023 | 40.31 | 40.75 | 40.05 | 40.72 | 439,295 | +0.20(+0.48%) |
Jan 24, 2023 | 40.10 | 40.60 | 39.66 | 40.53 | 431,516 | +0.22(+0.56%) |
Jan 23, 2023 | 40.29 | 40.32 | 39.88 | 40.30 | 339,252 | -0.01(-0.02%) |
Jan 20, 2023 | 39.92 | 40.39 | 39.55 | 40.31 | 332,963 | +0.58(+1.45%) |
Jan 19, 2023 | 39.12 | 39.88 | 39.06 | 39.74 | 382,442 | +0.35(+0.89%) |
Jan 18, 2023 | 39.85 | 40.68 | 39.35 | 39.39 | 1,849,156 | +0.21(+0.55%) |
Jan 17, 2023 | 39.44 | 39.73 | 38.94 | 39.17 | 1,340,106 | -0.94(-2.34%) |
Jan 13, 2023 | 39.83 | 40.14 | 39.57 | 40.11 | 328,700 | +0.03(+0.07%) |
Jan 12, 2023 | 39.57 | 40.16 | 39.04 | 40.08 | 743,016 | +0.82(+2.09%) |
Jan 11, 2023 | 39.35 | 39.45 | 38.90 | 39.26 | 739,191 | +0.17(+0.42%) |
Jan 10, 2023 | 38.47 | 39.19 | 38.34 | 39.09 | 743,422 | +0.81(+2.12%) |
Jan 09, 2023 | 38.39 | 38.77 | 38.15 | 38.28 | 536,375 | +0.82(+2.19%) |
Jan 06, 2023 | 36.13 | 37.57 | 36.04 | 37.46 | 879,301 | +1.55(+4.32%) |
Jan 05, 2023 | 35.22 | 36.11 | 35.06 | 35.91 | 440,772 | +0.54(+1.52%) |
Jan 04, 2023 | 35.25 | 35.49 | 34.69 | 35.37 | 323,129 | +0.45(+1.29%) |
Jan 03, 2023 | 34.92 | 35.50 | 34.72 | 34.92 | 911,118 | +0.32(+0.93%) |
Dec 30, 2022 | 34.98 | 35.15 | 34.57 | 34.60 | 128,649 | -0.58(-1.64%) |
Dec 29, 2022 | 35.21 | 35.38 | 34.95 | 35.18 | 178,083 | +0.36(+1.03%) |
Dec 28, 2022 | 35.44 | 35.55 | 34.78 | 34.82 | 626,471 | -0.42(-1.18%) |
Dec 27, 2022 | 35.26 | 35.55 | 35.09 | 35.24 | 347,568 | +0.43(+1.25%) |
Dec 23, 2022 | 34.42 | 34.81 | 34.09 | 34.80 | 191,607 | +0.58(+1.69%) |
Dec 22, 2022 | 34.77 | 34.93 | 33.74 | 34.22 | 329,340 | -1.27(-3.57%) |
Dec 21, 2022 | 34.77 | 35.53 | 34.77 | 35.49 | 378,080 | +0.93(+2.68%) |
Dec 20, 2022 | 34.37 | 35.04 | 34.37 | 34.56 | 333,580 | +0.36(+1.04%) |
Dec 19, 2022 | 34.77 | 34.94 | 34.05 | 34.20 | 241,790 | -0.30(-0.87%) |
Dec 16, 2022 | 34.36 | 34.67 | 34.06 | 34.50 | 327,170 | +0.11(+0.31%) |
Dec 15, 2022 | 35.26 | 35.34 | 34.26 | 34.40 | 815,124 | -1.34(-3.76%) |
Dec 14, 2022 | 35.73 | 35.94 | 35.40 | 35.74 | 259,196 | +0.07(+0.19%) |
Dec 13, 2022 | 35.99 | 36.60 | 35.52 | 35.67 | 516,141 | +0.58(+1.65%) |
Dec 12, 2022 | 35.30 | 35.30 | 34.72 | 35.09 | 365,465 | -0.21(-0.60%) |
Dec 09, 2022 | 35.66 | 35.89 | 35.28 | 35.30 | 275,784 | -0.15(-0.44%) |
Dec 08, 2022 | 35.25 | 35.80 | 35.08 | 35.46 | 436,544 | +0.74(+2.14%) |
Dec 07, 2022 | 34.81 | 35.06 | 34.61 | 34.71 | 395,956 | -0.13(-0.36%) |
Dec 06, 2022 | 35.03 | 35.47 | 34.60 | 34.84 | 382,402 | -0.10(-0.28%) |
Dec 05, 2022 | 35.88 | 36.00 | 34.81 | 34.94 | 1,035,116 | -0.74(-2.08%) |
Dec 02, 2022 | 34.94 | 35.70 | 34.80 | 35.68 | 516,446 | +0.14(+0.41%) |
Dec 01, 2022 | 35.24 | 35.63 | 35.01 | 35.54 | 1,677,190 | +0.58(+1.66%) |
Nov 30, 2022 | 34.20 | 34.96 | 33.89 | 34.96 | 2,812,977 | +1.27(+3.76%) |
Nov 29, 2022 | 33.27 | 33.79 | 33.27 | 33.69 | 307,797 | +1.05(+3.23%) |
Nov 28, 2022 | 33.26 | 33.30 | 32.61 | 32.64 | 325,270 | -0.86(-2.57%) |
Nov 25, 2022 | 33.65 | 33.65 | 33.39 | 33.50 | 72,428 | -0.02(-0.06%) |
Nov 23, 2022 | 33.16 | 33.57 | 33.08 | 33.52 | 224,103 | +0.34(+1.02%) |
Nov 22, 2022 | 32.61 | 33.24 | 32.61 | 33.18 | 589,542 | +0.99(+3.06%) |
Nov 21, 2022 | 31.88 | 32.23 | 31.54 | 32.19 | 378,680 | -0.13(-0.39%) |
Nov 18, 2022 | 32.70 | 32.77 | 32.17 | 32.32 | 478,584 | -0.27(-0.83%) |
Nov 17, 2022 | 32.44 | 32.67 | 32.10 | 32.59 | 693,951 | -0.82(-2.46%) |
Nov 16, 2022 | 33.81 | 33.83 | 33.24 | 33.41 | 410,307 | -0.52(-1.54%) |
Nov 15, 2022 | 34.20 | 34.32 | 33.75 | 33.93 | 662,020 | +0.29(+0.86%) |
Nov 14, 2022 | 33.88 | 33.89 | 33.36 | 33.64 | 992,193 | -0.47(-1.39%) |
Nov 11, 2022 | 33.55 | 34.39 | 33.55 | 34.12 | 888,283 | +1.41(+4.31%) |
Nov 10, 2022 | 32.11 | 32.99 | 31.88 | 32.71 | 557,494 | +2.08(+6.78%) |
Nov 09, 2022 | 31.51 | 31.68 | 30.56 | 30.63 | 347,095 | -1.11(-3.50%) |
Nov 08, 2022 | 31.08 | 32.00 | 30.78 | 31.74 | 840,762 | +0.96(+3.11%) |
Nov 07, 2022 | 31.13 | 31.15 | 30.59 | 30.78 | 497,218 | -0.17(-0.56%) |
Nov 04, 2022 | 30.06 | 31.13 | 30.02 | 30.96 | 1,201,901 | +2.76(+9.80%) |
Nov 03, 2022 | 27.71 | 28.45 | 27.54 | 28.19 | 385,338 | +0.14(+0.52%) |
Nov 02, 2022 | 28.99 | 29.35 | 28.03 | 28.05 | 415,343 | -1.00(-3.46%) |
Nov 01, 2022 | 28.74 | 29.28 | 28.73 | 29.05 | 639,524 | +1.36(+4.92%) |
Oct 31, 2022 | 27.77 | 28.13 | 27.59 | 27.69 | 379,845 | -0.47(-1.68%) |
Oct 28, 2022 | 28.46 | 28.46 | 27.69 | 28.17 | 517,522 | -0.60(-2.08%) |
Oct 27, 2022 | 28.98 | 29.10 | 28.59 | 28.76 | 240,021 | -0.35(-1.19%) |
Oct 26, 2022 | 28.11 | 29.51 | 28.11 | 29.11 | 683,107 | +1.25(+4.47%) |
Oct 25, 2022 | 27.33 | 27.90 | 27.22 | 27.87 | 192,245 | +0.68(+2.49%) |
Oct 24, 2022 | 27.81 | 27.81 | 27.06 | 27.19 | 1,116,783 | -1.03(-3.66%) |
Oct 21, 2022 | 27.04 | 28.25 | 26.63 | 28.22 | 1,626,928 | +1.19(+4.39%) |
Oct 20, 2022 | 27.04 | 27.98 | 26.96 | 27.04 | 879,117 | -0.01(-0.04%) |
Oct 19, 2022 | 27.17 | 27.38 | 26.86 | 27.05 | 345,591 | -0.34(-1.23%) |
Oct 18, 2022 | 28.04 | 28.05 | 27.14 | 27.38 | 327,293 | -0.30(-1.08%) |
Oct 17, 2022 | 27.75 | 28.07 | 27.66 | 27.68 | 253,811 | +0.60(+2.21%) |
Oct 14, 2022 | 28.12 | 28.12 | 27.01 | 27.08 | 193,133 | -0.91(-3.24%) |
Oct 13, 2022 | 26.68 | 28.22 | 26.51 | 27.99 | 321,310 | +0.57(+2.08%) |
Oct 12, 2022 | 27.33 | 27.49 | 26.89 | 27.42 | 131,006 | +0.14(+0.53%) |
Oct 11, 2022 | 27.51 | 27.93 | 27.13 | 27.28 | 173,857 | -0.50(-1.81%) |
Oct 10, 2022 | 28.06 | 28.29 | 27.72 | 27.78 | 101,507 | +0.00(+0.00%) |
Oct 07, 2022 | 28.28 | 28.29 | 27.67 | 27.78 | 262,529 | -0.81(-2.84%) |
Oct 06, 2022 | 28.65 | 28.98 | 28.32 | 28.59 | 177,323 | -0.57(-1.95%) |
Oct 05, 2022 | 28.85 | 29.22 | 28.49 | 29.16 | 218,499 | -0.25(-0.85%) |
Oct 04, 2022 | 29.17 | 29.65 | 29.07 | 29.41 | 335,588 | +0.87(+3.05%) |
Oct 03, 2022 | 27.66 | 28.64 | 27.66 | 28.54 | 226,800 | +1.25(+4.56%) |
Sep 30, 2022 | 27.28 | 27.88 | 27.02 | 27.30 | 306,518 | -0.08(-0.28%) |
Sep 29, 2022 | 27.24 | 27.47 | 26.69 | 27.37 | 659,801 | -0.05(-0.18%) |
Sep 28, 2022 | 26.31 | 27.47 | 26.20 | 27.42 | 805,637 | +1.13(+4.30%) |
Sep 27, 2022 | 26.44 | 26.81 | 26.13 | 26.29 | 366,360 | +0.31(+1.19%) |
Sep 26, 2022 | 26.15 | 26.73 | 25.78 | 25.98 | 610,632 | -0.59(-2.22%) |
Sep 23, 2022 | 27.43 | 27.43 | 26.31 | 26.57 | 2,461,317 | -1.62(-5.76%) |
Sep 22, 2022 | 28.60 | 28.78 | 28.10 | 28.19 | 287,994 | +0.06(+0.21%) |
Sep 21, 2022 | 28.88 | 28.94 | 28.08 | 28.14 | 299,516 | -0.56(-1.95%) |
Sep 20, 2022 | 28.96 | 29.06 | 28.45 | 28.70 | 534,175 | -0.73(-2.49%) |
Sep 19, 2022 | 28.42 | 29.44 | 28.25 | 29.43 | 494,726 | +0.56(+1.94%) |
Sep 16, 2022 | 28.57 | 29.01 | 28.22 | 28.87 | 519,615 | -0.15(-0.53%) |
Sep 15, 2022 | 29.46 | 29.70 | 28.89 | 29.03 | 378,693 | -0.52(-1.77%) |
Sep 14, 2022 | 29.66 | 29.66 | 29.18 | 29.55 | 254,292 | -0.15(-0.52%) |
Sep 13, 2022 | 29.94 | 30.51 | 29.63 | 29.70 | 334,973 | -1.23(-3.97%) |
Sep 12, 2022 | 30.69 | 31.12 | 30.55 | 30.93 | 450,012 | +0.60(+1.97%) |
Sep 09, 2022 | 29.88 | 30.40 | 29.85 | 30.33 | 630,475 | +1.14(+3.90%) |
Sep 08, 2022 | 28.31 | 29.27 | 28.25 | 29.19 | 489,734 | +0.87(+3.07%) |
Sep 07, 2022 | 27.93 | 28.32 | 27.67 | 28.32 | 261,212 | +0.04(+0.14%) |
Sep 06, 2022 | 28.49 | 28.79 | 28.15 | 28.28 | 308,488 | +0.22(+0.79%) |
Sep 02, 2022 | 28.30 | 28.62 | 27.95 | 28.06 | 274,221 | +0.33(+1.18%) |
Sep 01, 2022 | 28.34 | 28.34 | 27.54 | 27.73 | 958,922 | -1.10(-3.82%) |
Aug 31, 2022 | 28.92 | 29.25 | 28.69 | 28.83 | 1,252,252 | -0.22(-0.76%) |
Aug 30, 2022 | 30.14 | 30.27 | 28.86 | 29.05 | 429,008 | -1.26(-4.14%) |
Aug 29, 2022 | 30.23 | 30.60 | 30.12 | 30.31 | 335,612 | -0.46(-1.51%) |
Aug 26, 2022 | 31.71 | 31.77 | 30.67 | 30.77 | 1,667,085 | -0.67(-2.12%) |
Aug 25, 2022 | 30.79 | 31.47 | 30.79 | 31.44 | 2,176,083 | +0.94(+3.07%) |
Aug 24, 2022 | 30.28 | 30.64 | 30.04 | 30.50 | 405,020 | -0.11(-0.35%) |
Aug 23, 2022 | 29.55 | 30.65 | 29.42 | 30.61 | 553,762 | +1.41(+4.83%) |
Aug 22, 2022 | 29.23 | 29.40 | 29.06 | 29.20 | 362,214 | -0.39(-1.31%) |
Aug 19, 2022 | 30.06 | 30.07 | 29.34 | 29.59 | 464,141 | -0.72(-2.39%) |
Aug 18, 2022 | 30.16 | 30.38 | 30.01 | 30.31 | 267,225 | +0.42(+1.39%) |
Aug 17, 2022 | 30.16 | 30.16 | 29.60 | 29.89 | 928,585 | -0.58(-1.90%) |
Aug 16, 2022 | 30.36 | 30.67 | 30.28 | 30.47 | 759,214 | +0.42(+1.38%) |
Aug 15, 2022 | 29.99 | 30.15 | 29.56 | 30.06 | 524,418 | -1.04(-3.35%) |
Aug 12, 2022 | 30.67 | 31.10 | 30.46 | 31.10 | 450,487 | +0.40(+1.29%) |
Aug 11, 2022 | 30.83 | 31.26 | 30.70 | 30.71 | 336,896 | +0.13(+0.41%) |
Aug 10, 2022 | 29.89 | 30.69 | 29.54 | 30.58 | 477,017 | +1.21(+4.11%) |
Aug 09, 2022 | 29.73 | 29.81 | 29.19 | 29.37 | 711,970 | -0.30(-1.01%) |
Aug 08, 2022 | 29.42 | 29.94 | 29.25 | 29.67 | 531,801 | +1.10(+3.85%) |
Aug 05, 2022 | 27.85 | 28.62 | 27.67 | 28.57 | 237,883 | +0.56(+2.00%) |
Aug 04, 2022 | 27.77 | 28.23 | 27.77 | 28.01 | 200,760 | +0.25(+0.90%) |
Aug 03, 2022 | 27.96 | 28.02 | 27.54 | 27.76 | 380,874 | -0.13(-0.45%) |
Aug 02, 2022 | 28.50 | 28.53 | 27.82 | 27.89 | 1,243,507 | -0.92(-3.19%) |