Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 54.39 | 54.96 | 53.90 | 54.87 | 10,051,583 | +1.15(+2.14%) |
Jun 29, 2023 | 56.42 | 56.76 | 53.61 | 53.72 | 11,796,126 | -2.58(-4.58%) |
Jun 28, 2023 | 56.22 | 56.97 | 55.80 | 56.30 | 7,063,117 | +0.27(+0.48%) |
Jun 27, 2023 | 53.97 | 56.44 | 53.87 | 56.03 | 10,650,588 | +2.71(+5.08%) |
Jun 26, 2023 | 52.70 | 53.75 | 52.50 | 53.32 | 4,961,324 | +0.67(+1.27%) |
Jun 23, 2023 | 51.96 | 52.74 | 51.82 | 52.65 | 4,091,869 | -0.40(-0.75%) |
Jun 22, 2023 | 52.62 | 53.27 | 52.48 | 53.05 | 3,265,711 | +0.20(+0.38%) |
Jun 21, 2023 | 52.43 | 53.13 | 52.11 | 52.85 | 4,255,015 | +0.15(+0.28%) |
Jun 20, 2023 | 52.80 | 53.06 | 52.16 | 52.70 | 5,197,203 | -0.80(-1.50%) |
Jun 16, 2023 | 53.50 | 54.05 | 52.98 | 53.50 | 6,810,499 | -0.09(-0.16%) |
Jun 15, 2023 | 52.84 | 53.68 | 52.78 | 53.59 | 5,926,090 | +0.23(+0.44%) |
Jun 14, 2023 | 53.26 | 53.83 | 52.72 | 53.35 | 6,519,710 | +0.16(+0.30%) |
Jun 13, 2023 | 51.87 | 53.37 | 51.67 | 53.19 | 8,631,243 | +1.88(+3.66%) |
Jun 12, 2023 | 50.91 | 52.01 | 50.70 | 51.31 | 6,515,404 | +0.89(+1.77%) |
Jun 09, 2023 | 49.99 | 50.90 | 49.85 | 50.42 | 5,752,330 | +0.55(+1.10%) |
Jun 08, 2023 | 49.27 | 50.44 | 49.26 | 49.87 | 5,542,896 | +0.48(+0.97%) |
Jun 07, 2023 | 49.07 | 49.74 | 48.88 | 49.39 | 5,179,216 | +0.60(+1.23%) |
Jun 06, 2023 | 47.99 | 49.12 | 47.81 | 48.79 | 3,971,654 | +0.53(+1.10%) |
Jun 05, 2023 | 48.45 | 48.55 | 47.63 | 48.26 | 3,700,695 | -0.24(-0.49%) |
Jun 02, 2023 | 48.03 | 48.94 | 47.73 | 48.50 | 7,859,003 | +1.09(+2.30%) |
Jun 01, 2023 | 47.35 | 48.29 | 47.05 | 47.41 | 4,984,515 | -0.06(-0.12%) |
May 31, 2023 | 48.75 | 48.90 | 46.97 | 47.47 | 7,527,733 | -0.54(-1.14%) |
May 30, 2023 | 47.75 | 48.64 | 47.50 | 48.01 | 5,266,860 | +0.75(+1.59%) |
May 26, 2023 | 47.51 | 48.18 | 46.93 | 47.26 | 4,408,372 | -0.22(-0.46%) |
May 25, 2023 | 47.21 | 47.85 | 46.67 | 47.48 | 6,125,463 | +0.82(+1.76%) |
May 24, 2023 | 47.40 | 47.43 | 45.97 | 46.66 | 7,675,009 | -1.21(-2.53%) |
May 23, 2023 | 47.40 | 49.05 | 47.20 | 47.87 | 6,531,362 | +0.46(+0.97%) |
May 22, 2023 | 47.74 | 48.10 | 46.62 | 47.41 | 6,022,633 | -0.13(-0.27%) |
May 19, 2023 | 48.07 | 48.21 | 46.90 | 47.54 | 5,243,375 | -0.59(-1.23%) |
May 18, 2023 | 47.73 | 48.25 | 47.46 | 48.13 | 6,274,529 | +0.38(+0.80%) |
May 17, 2023 | 45.93 | 48.38 | 45.93 | 47.75 | 13,632,291 | +2.40(+5.29%) |
May 16, 2023 | 44.97 | 46.17 | 44.57 | 45.35 | 5,618,269 | +0.15(+0.33%) |
May 15, 2023 | 45.21 | 45.49 | 44.76 | 45.20 | 4,429,577 | +0.12(+0.27%) |
May 12, 2023 | 45.41 | 45.63 | 44.42 | 45.08 | 4,202,697 | +0.00(+0.00%) |
May 11, 2023 | 45.14 | 45.34 | 44.60 | 45.08 | 4,350,298 | -0.44(-0.97%) |
May 10, 2023 | 46.95 | 47.04 | 44.24 | 45.52 | 7,466,590 | -0.84(-1.81%) |
May 09, 2023 | 45.72 | 46.54 | 45.22 | 46.36 | 4,904,120 | +0.50(+1.09%) |
May 08, 2023 | 45.31 | 46.24 | 45.23 | 45.86 | 6,961,699 | +1.05(+2.34%) |
May 05, 2023 | 43.50 | 45.04 | 43.21 | 44.81 | 7,768,186 | +1.89(+4.40%) |
May 04, 2023 | 44.35 | 44.65 | 42.59 | 42.92 | 8,967,612 | -1.56(-3.51%) |
May 03, 2023 | 44.68 | 45.27 | 43.99 | 44.48 | 6,480,151 | -0.05(-0.11%) |
May 02, 2023 | 44.01 | 44.60 | 43.07 | 44.53 | 6,887,520 | +0.12(+0.27%) |
May 01, 2023 | 43.66 | 44.84 | 43.28 | 44.41 | 6,253,380 | +0.61(+1.39%) |
Apr 28, 2023 | 42.66 | 43.90 | 42.40 | 43.80 | 5,894,016 | +0.97(+2.26%) |
Apr 27, 2023 | 42.61 | 43.00 | 41.24 | 42.83 | 7,021,019 | +0.73(+1.75%) |
Apr 26, 2023 | 42.75 | 42.95 | 41.75 | 42.09 | 5,612,483 | -0.40(-0.93%) |
Apr 25, 2023 | 43.60 | 43.66 | 42.41 | 42.49 | 6,112,843 | -1.44(-3.28%) |
Apr 24, 2023 | 44.62 | 44.88 | 43.27 | 43.93 | 5,934,610 | -0.52(-1.17%) |
Apr 21, 2023 | 45.06 | 45.06 | 44.05 | 44.45 | 5,317,386 | -0.44(-0.98%) |
Apr 20, 2023 | 45.85 | 46.27 | 44.52 | 44.89 | 10,783,446 | -1.38(-2.98%) |
Apr 19, 2023 | 43.60 | 46.30 | 43.38 | 46.27 | 24,075,896 | +3.23(+7.50%) |
Apr 18, 2023 | 42.75 | 43.27 | 42.16 | 43.04 | 10,673,433 | +0.66(+1.56%) |
Apr 17, 2023 | 41.83 | 42.45 | 41.58 | 42.38 | 5,686,234 | +0.71(+1.70%) |
Apr 14, 2023 | 42.18 | 42.39 | 41.34 | 41.67 | 5,998,670 | -0.30(-0.71%) |
Apr 13, 2023 | 42.25 | 42.25 | 41.05 | 41.97 | 12,300,344 | +0.53(+1.28%) |
Apr 12, 2023 | 43.98 | 43.99 | 41.05 | 41.44 | 15,741,417 | -2.88(-6.50%) |
Apr 11, 2023 | 43.36 | 44.44 | 42.97 | 44.32 | 7,850,778 | +1.19(+2.76%) |
Apr 10, 2023 | 42.60 | 43.21 | 42.28 | 43.13 | 5,996,973 | +0.47(+1.10%) |
Apr 06, 2023 | 42.29 | 42.83 | 41.85 | 42.66 | 6,306,663 | +0.63(+1.50%) |
Apr 05, 2023 | 42.32 | 42.60 | 41.23 | 42.03 | 8,502,772 | -0.53(-1.25%) |
Apr 04, 2023 | 43.84 | 43.90 | 42.18 | 42.56 | 5,845,797 | -0.79(-1.82%) |
Apr 03, 2023 | 43.68 | 43.76 | 42.71 | 43.35 | 7,303,583 | -0.90(-2.03%) |
Mar 31, 2023 | 44.12 | 44.32 | 43.73 | 44.25 | 5,140,440 | +0.54(+1.24%) |
Mar 30, 2023 | 44.01 | 45.06 | 43.59 | 43.71 | 7,337,238 | +0.24(+0.55%) |
Mar 29, 2023 | 42.97 | 43.65 | 42.67 | 43.47 | 6,984,351 | +1.06(+2.50%) |
Mar 28, 2023 | 41.76 | 42.56 | 41.58 | 42.41 | 5,063,399 | +0.47(+1.12%) |
Mar 27, 2023 | 41.95 | 42.29 | 41.15 | 41.94 | 6,792,455 | +0.58(+1.40%) |
Mar 24, 2023 | 41.06 | 41.50 | 40.43 | 41.36 | 7,722,645 | -0.30(-0.72%) |
Mar 23, 2023 | 43.07 | 43.50 | 41.19 | 41.66 | 9,529,494 | -1.16(-2.71%) |
Mar 22, 2023 | 44.14 | 44.32 | 42.78 | 42.82 | 6,891,349 | -1.44(-3.25%) |
Mar 21, 2023 | 44.02 | 44.96 | 44.02 | 44.26 | 6,371,550 | +1.17(+2.72%) |
Mar 20, 2023 | 43.25 | 43.68 | 42.80 | 43.09 | 6,784,245 | +0.05(+0.12%) |
Mar 17, 2023 | 43.37 | 43.87 | 42.40 | 43.04 | 9,367,271 | -0.55(-1.26%) |
Mar 16, 2023 | 42.65 | 43.80 | 42.17 | 43.59 | 10,610,007 | +0.45(+1.04%) |
Mar 15, 2023 | 44.66 | 45.05 | 42.34 | 43.14 | 16,697,827 | -3.07(-6.64%) |
Mar 14, 2023 | 47.46 | 47.76 | 45.36 | 46.21 | 21,011,374 | -2.62(-5.37%) |
Mar 13, 2023 | 49.51 | 49.80 | 48.15 | 48.83 | 11,930,771 | -2.14(-4.20%) |
Mar 10, 2023 | 53.30 | 53.52 | 50.20 | 50.97 | 10,974,983 | -1.15(-2.21%) |
Mar 09, 2023 | 53.76 | 54.60 | 51.85 | 52.12 | 6,468,024 | -2.14(-3.94%) |
Mar 08, 2023 | 54.23 | 54.47 | 53.56 | 54.26 | 4,874,929 | +0.25(+0.46%) |
Mar 07, 2023 | 53.18 | 55.04 | 52.87 | 54.01 | 9,881,834 | +1.57(+2.99%) |
Mar 06, 2023 | 53.23 | 53.56 | 52.29 | 52.44 | 4,498,028 | -0.62(-1.17%) |
Mar 03, 2023 | 53.20 | 53.86 | 52.67 | 53.06 | 6,189,378 | +0.50(+0.95%) |
Mar 02, 2023 | 51.90 | 52.61 | 51.48 | 52.56 | 3,258,902 | +0.17(+0.32%) |
Mar 01, 2023 | 51.67 | 52.54 | 51.52 | 52.39 | 4,869,784 | +0.43(+0.83%) |
Feb 28, 2023 | 50.60 | 52.33 | 50.58 | 51.96 | 6,261,420 | +1.26(+2.49%) |
Feb 27, 2023 | 50.67 | 51.52 | 50.54 | 50.70 | 4,908,852 | +0.49(+0.98%) |
Feb 24, 2023 | 49.50 | 50.25 | 49.07 | 50.21 | 5,339,959 | -0.37(-0.73%) |
Feb 23, 2023 | 49.48 | 51.45 | 49.35 | 50.58 | 8,533,194 | +1.80(+3.69%) |
Feb 22, 2023 | 48.07 | 48.93 | 47.77 | 48.78 | 4,619,490 | +0.58(+1.20%) |
Feb 21, 2023 | 49.09 | 49.39 | 47.81 | 48.20 | 5,385,117 | -1.43(-2.88%) |
Feb 17, 2023 | 48.98 | 49.80 | 48.35 | 49.63 | 4,860,532 | +0.64(+1.31%) |
Feb 16, 2023 | 49.51 | 49.72 | 48.78 | 48.99 | 5,466,485 | -0.92(-1.84%) |
Feb 15, 2023 | 49.33 | 50.17 | 49.15 | 49.91 | 3,673,871 | -0.15(-0.30%) |
Feb 14, 2023 | 49.04 | 50.30 | 48.85 | 50.06 | 6,194,290 | +0.87(+1.77%) |
Feb 13, 2023 | 48.87 | 49.40 | 48.62 | 49.19 | 4,355,834 | +0.33(+0.68%) |
Feb 10, 2023 | 49.12 | 49.35 | 48.40 | 48.86 | 6,144,075 | -0.96(-1.93%) |
Feb 09, 2023 | 50.98 | 51.29 | 49.61 | 49.82 | 5,205,235 | -0.95(-1.87%) |
Feb 08, 2023 | 50.98 | 51.30 | 49.38 | 50.77 | 7,363,730 | +0.02(+0.04%) |
Feb 07, 2023 | 50.87 | 51.09 | 49.54 | 50.75 | 4,845,170 | -0.17(-0.33%) |
Feb 06, 2023 | 50.36 | 51.13 | 50.17 | 50.92 | 4,995,851 | -0.20(-0.40%) |
Feb 03, 2023 | 51.85 | 52.12 | 50.96 | 51.12 | 6,959,199 | -1.19(-2.27%) |
Feb 02, 2023 | 50.47 | 52.34 | 50.34 | 52.31 | 11,127,874 | +2.09(+4.16%) |
Feb 01, 2023 | 48.84 | 50.26 | 48.28 | 50.22 | 7,811,152 | +1.26(+2.57%) |
Jan 31, 2023 | 48.40 | 49.24 | 47.98 | 48.96 | 5,342,096 | +0.75(+1.56%) |
Jan 30, 2023 | 48.30 | 49.44 | 48.09 | 48.21 | 6,108,499 | -0.52(-1.07%) |
Jan 27, 2023 | 49.34 | 49.60 | 48.63 | 48.73 | 6,500,168 | -0.72(-1.46%) |
Jan 26, 2023 | 50.40 | 50.69 | 48.80 | 49.45 | 7,685,236 | -0.83(-1.65%) |
Jan 25, 2023 | 49.09 | 50.86 | 49.04 | 50.28 | 8,653,459 | +0.98(+1.99%) |
Jan 24, 2023 | 49.02 | 50.28 | 48.87 | 49.30 | 5,407,975 | +0.02(+0.04%) |
Jan 23, 2023 | 49.47 | 49.87 | 48.80 | 49.28 | 7,371,787 | -0.18(-0.36%) |
Jan 20, 2023 | 48.67 | 49.68 | 48.42 | 49.46 | 9,431,805 | +1.09(+2.25%) |
Jan 19, 2023 | 48.29 | 48.58 | 46.88 | 48.37 | 15,593,523 | -0.49(-1.00%) |
Jan 18, 2023 | 53.10 | 53.26 | 48.52 | 48.86 | 31,585,024 | -2.34(-4.57%) |
Jan 17, 2023 | 51.10 | 51.59 | 49.94 | 51.20 | 19,786,976 | -0.45(-0.87%) |
Jan 13, 2023 | 49.69 | 51.71 | 49.66 | 51.65 | 15,893,634 | +0.35(+0.68%) |
Jan 12, 2023 | 48.61 | 51.32 | 48.56 | 51.30 | 21,225,536 | +3.59(+7.52%) |
Jan 11, 2023 | 45.49 | 47.77 | 45.41 | 47.71 | 16,677,992 | +1.96(+4.28%) |
Jan 10, 2023 | 43.04 | 45.76 | 43.04 | 45.75 | 10,563,650 | +2.40(+5.54%) |
Jan 09, 2023 | 42.57 | 44.19 | 42.26 | 43.35 | 10,059,223 | +1.12(+2.64%) |
Jan 06, 2023 | 41.41 | 42.28 | 41.05 | 42.23 | 7,728,182 | +0.99(+2.41%) |
Jan 05, 2023 | 39.60 | 41.27 | 39.43 | 41.24 | 8,287,151 | +1.52(+3.83%) |
Jan 04, 2023 | 37.62 | 39.84 | 37.56 | 39.72 | 8,725,361 | +2.51(+6.75%) |
Jan 03, 2023 | 38.22 | 38.25 | 36.81 | 37.21 | 8,148,034 | -0.49(-1.30%) |
Dec 30, 2022 | 37.59 | 38.06 | 37.45 | 37.70 | 6,295,841 | -0.22(-0.58%) |
Dec 29, 2022 | 37.38 | 38.24 | 37.32 | 37.92 | 5,887,766 | +0.63(+1.69%) |
Dec 28, 2022 | 38.34 | 38.55 | 37.22 | 37.29 | 6,397,055 | -0.91(-2.38%) |
Dec 27, 2022 | 38.20 | 38.99 | 37.72 | 38.20 | 6,653,004 | -0.19(-0.49%) |
Dec 23, 2022 | 38.36 | 38.48 | 37.77 | 38.39 | 4,262,505 | +0.11(+0.29%) |
Dec 22, 2022 | 38.78 | 38.98 | 37.17 | 38.28 | 7,240,557 | -0.72(-1.85%) |
Dec 21, 2022 | 38.59 | 39.44 | 38.59 | 39.00 | 6,180,604 | +0.45(+1.17%) |
Dec 20, 2022 | 37.96 | 38.62 | 37.85 | 38.55 | 5,502,470 | +0.57(+1.50%) |
Dec 19, 2022 | 38.67 | 38.86 | 37.89 | 37.98 | 5,431,073 | -0.45(-1.17%) |
Dec 16, 2022 | 38.52 | 39.12 | 37.84 | 38.43 | 11,430,384 | -0.12(-0.31%) |
Dec 15, 2022 | 39.65 | 40.07 | 38.15 | 38.55 | 10,398,315 | -1.55(-3.87%) |
Dec 14, 2022 | 41.67 | 41.99 | 39.63 | 40.10 | 13,865,871 | -1.07(-2.60%) |
Dec 13, 2022 | 45.50 | 45.57 | 40.92 | 41.17 | 18,357,170 | -3.07(-6.94%) |
Dec 12, 2022 | 43.00 | 44.34 | 42.76 | 44.24 | 5,293,573 | +1.20(+2.79%) |
Dec 09, 2022 | 42.30 | 43.11 | 42.20 | 43.04 | 5,791,858 | +0.24(+0.56%) |
Dec 08, 2022 | 44.38 | 44.88 | 42.30 | 42.80 | 8,769,974 | -1.26(-2.86%) |
Dec 07, 2022 | 45.69 | 45.69 | 43.90 | 44.06 | 8,122,527 | -1.86(-4.05%) |
Dec 06, 2022 | 45.21 | 45.97 | 44.92 | 45.92 | 7,596,045 | +0.89(+1.98%) |
Dec 05, 2022 | 44.48 | 45.86 | 44.29 | 45.03 | 11,171,383 | +1.14(+2.60%) |
Dec 02, 2022 | 43.30 | 44.27 | 43.11 | 43.89 | 4,528,986 | +0.00(+0.00%) |
Dec 01, 2022 | 44.30 | 44.62 | 43.63 | 43.89 | 3,903,790 | -0.28(-0.63%) |
Nov 30, 2022 | 43.66 | 44.17 | 43.09 | 44.17 | 4,543,275 | +0.48(+1.10%) |
Nov 29, 2022 | 42.98 | 43.84 | 42.97 | 43.69 | 4,433,367 | +0.67(+1.56%) |
Nov 28, 2022 | 43.92 | 43.96 | 42.99 | 43.02 | 6,022,861 | -1.40(-3.15%) |
Nov 25, 2022 | 43.60 | 44.59 | 43.54 | 44.42 | 2,398,421 | +0.73(+1.67%) |
Nov 23, 2022 | 43.53 | 44.02 | 43.16 | 43.69 | 3,380,479 | +0.26(+0.60%) |
Nov 22, 2022 | 43.56 | 43.91 | 42.83 | 43.43 | 3,245,793 | +0.00(+0.00%) |
Nov 21, 2022 | 43.87 | 44.30 | 43.22 | 43.43 | 4,042,956 | -0.39(-0.89%) |
Nov 18, 2022 | 43.94 | 44.81 | 43.28 | 43.82 | 4,883,406 | +0.57(+1.32%) |
Nov 17, 2022 | 42.53 | 43.35 | 42.28 | 43.25 | 4,288,728 | -0.04(-0.09%) |
Nov 16, 2022 | 43.50 | 43.92 | 43.07 | 43.29 | 4,845,465 | -0.75(-1.70%) |
Nov 15, 2022 | 44.89 | 45.57 | 43.41 | 44.04 | 7,056,516 | +0.01(+0.02%) |
Nov 14, 2022 | 44.15 | 44.98 | 44.00 | 44.03 | 5,911,371 | -0.68(-1.52%) |
Nov 11, 2022 | 44.64 | 45.41 | 44.22 | 44.71 | 8,173,352 | +0.38(+0.86%) |
Nov 10, 2022 | 43.94 | 44.51 | 43.02 | 44.33 | 9,376,222 | +1.96(+4.63%) |
Nov 09, 2022 | 41.58 | 42.80 | 41.42 | 42.37 | 6,332,928 | +0.19(+0.45%) |
Nov 08, 2022 | 42.70 | 43.03 | 41.72 | 42.18 | 7,082,665 | -0.60(-1.40%) |
Nov 07, 2022 | 43.05 | 43.45 | 41.87 | 42.78 | 6,048,824 | +0.15(+0.35%) |
Nov 04, 2022 | 41.88 | 43.04 | 41.83 | 42.63 | 9,718,511 | +1.68(+4.10%) |
Nov 03, 2022 | 40.57 | 41.81 | 40.07 | 40.95 | 7,723,976 | -0.16(-0.39%) |
Nov 02, 2022 | 42.19 | 41.07 | 41.11 | 10,267,653 | -1.55(-3.63%) | |
Nov 01, 2022 | 43.60 | 43.87 | 42.52 | 42.66 | 8,533,051 | -0.42(-0.97%) |
Oct 31, 2022 | 43.65 | 44.17 | 43.06 | 43.08 | 7,776,996 | -0.64(-1.46%) |
Oct 28, 2022 | 43.27 | 43.77 | 42.81 | 43.72 | 9,134,355 | +0.73(+1.70%) |
Oct 27, 2022 | 42.98 | 43.96 | 42.93 | 42.99 | 7,598,898 | +0.54(+1.27%) |
Oct 26, 2022 | 42.44 | 43.60 | 42.35 | 42.45 | 9,610,785 | -0.15(-0.35%) |
Oct 25, 2022 | 41.74 | 42.74 | 41.40 | 42.60 | 9,664,413 | +0.72(+1.72%) |
Oct 24, 2022 | 40.58 | 42.02 | 40.22 | 41.88 | 11,932,157 | +1.44(+3.56%) |
Oct 21, 2022 | 38.95 | 40.97 | 38.60 | 40.44 | 13,232,557 | +1.39(+3.56%) |
Oct 20, 2022 | 39.32 | 40.19 | 38.95 | 39.05 | 13,002,207 | -0.05(-0.13%) |
Oct 19, 2022 | 39.31 | 40.35 | 38.41 | 39.10 | 28,305,686 | +1.85(+4.97%) |
Oct 18, 2022 | 37.19 | 37.43 | 36.37 | 37.25 | 14,066,403 | +1.15(+3.19%) |
Oct 17, 2022 | 36.50 | 36.68 | 35.25 | 36.10 | 9,611,171 | +0.63(+1.78%) |
Oct 14, 2022 | 36.51 | 36.83 | 35.33 | 35.47 | 11,114,564 | +0.07(+0.20%) |
Oct 13, 2022 | 34.16 | 35.88 | 33.08 | 35.40 | 13,372,262 | +1.17(+3.42%) |
Oct 12, 2022 | 33.51 | 34.50 | 33.05 | 34.23 | 8,876,238 | +0.30(+0.88%) |
Oct 11, 2022 | 35.65 | 35.87 | 32.71 | 33.93 | 12,081,197 | -0.27(-0.79%) |
Oct 10, 2022 | 34.16 | 34.52 | 33.65 | 34.20 | 9,603,670 | +0.34(+1.00%) |
Oct 07, 2022 | 34.70 | 34.70 | 33.43 | 33.86 | 9,386,375 | -1.10(-3.15%) |
Oct 06, 2022 | 35.20 | 35.68 | 34.25 | 34.96 | 9,807,783 | -0.46(-1.30%) |
Oct 05, 2022 | 34.59 | 35.62 | 34.31 | 35.42 | 8,571,928 | +0.09(+0.25%) |
Oct 04, 2022 | 33.99 | 35.42 | 33.95 | 35.33 | 12,022,315 | +2.52(+7.68%) |
Oct 03, 2022 | 32.36 | 33.10 | 31.58 | 32.81 | 8,904,893 | +0.28(+0.86%) |
Sep 30, 2022 | 32.72 | 33.14 | 32.32 | 32.53 | 9,136,388 | -0.38(-1.15%) |
Sep 29, 2022 | 33.34 | 33.45 | 32.41 | 32.91 | 9,417,089 | -1.01(-2.98%) |
Sep 28, 2022 | 32.60 | 34.09 | 32.17 | 33.92 | 10,068,065 | +1.09(+3.32%) |
Sep 27, 2022 | 32.65 | 33.24 | 31.91 | 32.83 | 12,241,938 | +0.93(+2.92%) |
Sep 26, 2022 | 32.73 | 33.20 | 31.80 | 31.90 | 10,784,493 | -1.17(-3.54%) |
Sep 23, 2022 | 33.67 | 33.92 | 32.27 | 33.07 | 13,273,158 | -1.38(-4.01%) |
Sep 22, 2022 | 36.20 | 36.30 | 34.01 | 34.45 | 12,076,326 | -1.67(-4.62%) |
Sep 21, 2022 | 37.48 | 37.74 | 36.09 | 36.12 | 14,705,474 | -2.05(-5.37%) |
Sep 20, 2022 | 38.60 | 39.38 | 37.62 | 38.17 | 9,605,190 | -0.53(-1.37%) |
Sep 19, 2022 | 37.19 | 39.02 | 37.18 | 38.70 | 7,949,752 | +1.22(+3.26%) |
Sep 16, 2022 | 37.93 | 37.99 | 37.01 | 37.48 | 10,788,134 | -1.42(-3.65%) |
Sep 15, 2022 | 38.20 | 39.67 | 38.15 | 38.90 | 8,410,307 | +0.47(+1.22%) |
Sep 14, 2022 | 37.56 | 38.47 | 36.71 | 38.43 | 7,976,858 | +0.64(+1.69%) |
Sep 13, 2022 | 37.74 | 38.52 | 37.62 | 37.79 | 7,531,099 | -1.43(-3.65%) |
Sep 12, 2022 | 39.60 | 40.26 | 39.11 | 39.22 | 7,823,619 | -0.04(-0.10%) |
Sep 09, 2022 | 39.36 | 39.61 | 39.04 | 39.26 | 7,413,421 | +0.38(+0.98%) |
Sep 08, 2022 | 38.10 | 39.54 | 37.95 | 38.88 | 10,205,650 | +0.28(+0.73%) |
Sep 07, 2022 | 36.85 | 38.72 | 36.75 | 38.60 | 11,788,571 | +2.02(+5.52%) |
Sep 06, 2022 | 35.82 | 36.73 | 35.28 | 36.58 | 10,462,337 | +1.27(+3.60%) |
Sep 02, 2022 | 35.68 | 36.14 | 34.96 | 35.31 | 9,496,401 | +0.13(+0.37%) |
Sep 01, 2022 | 34.67 | 35.22 | 33.74 | 35.18 | 9,441,863 | +0.17(+0.49%) |
Aug 31, 2022 | 36.26 | 36.32 | 34.97 | 35.01 | 8,579,025 | -0.93(-2.59%) |
Aug 30, 2022 | 36.49 | 36.71 | 35.56 | 35.94 | 6,658,441 | -0.08(-0.22%) |
Aug 29, 2022 | 36.01 | 36.59 | 35.85 | 36.02 | 6,327,935 | -0.55(-1.50%) |
Aug 26, 2022 | 38.26 | 38.62 | 36.56 | 36.57 | 6,130,185 | -1.70(-4.44%) |
Aug 25, 2022 | 37.63 | 38.52 | 37.52 | 38.27 | 6,292,813 | +0.88(+2.35%) |
Aug 24, 2022 | 36.95 | 37.70 | 36.61 | 37.39 | 5,387,102 | +0.48(+1.30%) |
Aug 23, 2022 | 36.57 | 37.12 | 36.40 | 36.91 | 6,770,560 | +0.55(+1.51%) |
Aug 22, 2022 | 36.50 | 36.53 | 35.63 | 36.36 | 8,465,370 | -1.14(-3.04%) |
Aug 19, 2022 | 38.24 | 38.60 | 37.22 | 37.50 | 8,142,973 | -1.56(-3.99%) |
Aug 18, 2022 | 38.96 | 39.15 | 38.38 | 39.06 | 6,723,198 | +0.10(+0.26%) |
Aug 17, 2022 | 39.56 | 39.69 | 38.43 | 38.96 | 8,555,030 | -1.33(-3.30%) |
Aug 16, 2022 | 39.79 | 40.77 | 39.44 | 40.29 | 6,923,767 | +0.43(+1.08%) |
Aug 15, 2022 | 39.42 | 40.31 | 39.40 | 39.86 | 7,335,314 | +0.52(+1.32%) |
Aug 12, 2022 | 39.10 | 39.49 | 38.67 | 39.34 | 6,796,968 | +0.67(+1.73%) |
Aug 11, 2022 | 39.46 | 39.86 | 38.49 | 38.67 | 8,370,035 | -0.02(-0.05%) |
Aug 10, 2022 | 38.84 | 39.55 | 38.61 | 38.69 | 8,650,008 | +0.89(+2.35%) |
Aug 09, 2022 | 38.21 | 38.35 | 37.24 | 37.80 | 7,625,811 | -0.85(-2.20%) |
Aug 08, 2022 | 38.01 | 39.41 | 38.01 | 38.65 | 7,354,037 | +0.83(+2.19%) |
Aug 05, 2022 | 38.01 | 38.79 | 37.76 | 37.82 | 6,889,282 | -0.81(-2.10%) |
Aug 04, 2022 | 38.62 | 39.06 | 37.85 | 38.63 | 8,980,098 | +0.00(+0.00%) |
Aug 03, 2022 | 37.67 | 38.72 | 37.50 | 38.63 | 10,162,847 | +1.40(+3.76%) |
Aug 02, 2022 | 37.22 | 38.12 | 36.76 | 37.23 | 8,609,298 | -0.46(-1.22%) |
Aug 01, 2022 | 36.69 | 37.95 | 36.36 | 37.69 | 9,463,888 | +0.94(+2.56%) |
Jul 29, 2022 | 36.49 | 37.12 | 36.24 | 36.75 | 7,801,521 | +0.01(+0.03%) |
Jul 28, 2022 | 35.86 | 36.84 | 35.40 | 36.74 | 10,245,482 | +0.32(+0.88%) |
Jul 27, 2022 | 36.18 | 36.73 | 35.29 | 36.42 | 10,575,002 | +1.08(+3.06%) |
Jul 26, 2022 | 35.76 | 36.13 | 35.27 | 35.34 | 8,137,103 | -1.00(-2.75%) |
Jul 25, 2022 | 36.03 | 36.41 | 35.19 | 36.34 | 10,175,905 | +0.01(+0.03%) |
Jul 22, 2022 | 37.80 | 38.25 | 36.02 | 36.33 | 14,579,769 | -1.11(-2.96%) |
Jul 21, 2022 | 38.82 | 38.97 | 37.23 | 37.44 | 29,852,000 | -4.24(-10.17%) |
Jul 20, 2022 | 41.50 | 41.97 | 40.85 | 41.68 | 12,728,406 | +0.21(+0.51%) |
Jul 19, 2022 | 40.22 | 41.56 | 40.20 | 41.47 | 10,509,205 | +2.13(+5.41%) |
Jul 18, 2022 | 39.79 | 40.56 | 39.16 | 39.34 | 11,725,212 | +0.56(+1.44%) |
Jul 15, 2022 | 38.38 | 38.83 | 37.44 | 38.78 | 7,702,505 | +0.93(+2.46%) |
Jul 14, 2022 | 37.33 | 39.02 | 37.04 | 37.85 | 9,172,883 | -0.06(-0.16%) |
Jul 13, 2022 | 36.89 | 38.17 | 36.45 | 37.91 | 11,843,843 | -0.31(-0.81%) |
Jul 12, 2022 | 35.53 | 38.65 | 35.53 | 38.22 | 14,452,671 | +2.85(+8.06%) |
Jul 11, 2022 | 36.21 | 36.49 | 35.18 | 35.37 | 7,562,653 | -1.10(-3.02%) |
Jul 08, 2022 | 36.72 | 37.60 | 36.33 | 36.47 | 9,955,729 | -0.22(-0.60%) |
Jul 07, 2022 | 36.60 | 37.10 | 35.89 | 36.69 | 11,742,411 | +0.03(+0.08%) |
Jul 06, 2022 | 36.56 | 37.17 | 35.88 | 36.66 | 9,658,824 | -0.31(-0.84%) |
Jul 05, 2022 | 35.15 | 37.14 | 34.44 | 36.97 | 15,448,554 | +0.53(+1.45%) |