Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 64.47 | 65.35 | 64.20 | 64.60 | 10,880,449 | +0.84(+1.32%) |
Jun 29, 2023 | 64.78 | 64.81 | 63.17 | 63.76 | 8,516,917 | -0.86(-1.33%) |
Jun 28, 2023 | 63.80 | 66.31 | 63.29 | 64.62 | 10,716,852 | +0.82(+1.29%) |
Jun 27, 2023 | 63.45 | 64.54 | 62.78 | 63.80 | 9,587,431 | +0.55(+0.87%) |
Jun 26, 2023 | 63.37 | 64.94 | 63.12 | 63.25 | 8,594,520 | -0.54(-0.85%) |
Jun 23, 2023 | 62.03 | 63.92 | 61.58 | 63.79 | 8,620,878 | +0.31(+0.49%) |
Jun 22, 2023 | 62.65 | 64.06 | 62.05 | 63.48 | 11,138,170 | +0.31(+0.49%) |
Jun 21, 2023 | 64.16 | 64.85 | 61.85 | 63.17 | 12,503,708 | -1.09(-1.70%) |
Jun 20, 2023 | 65.00 | 66.57 | 63.32 | 64.26 | 12,888,051 | -0.45(-0.70%) |
Jun 16, 2023 | 66.99 | 67.36 | 64.51 | 64.71 | 13,567,850 | -1.39(-2.10%) |
Jun 15, 2023 | 65.33 | 66.34 | 63.82 | 66.10 | 11,957,113 | +0.22(+0.33%) |
Jun 14, 2023 | 63.98 | 66.56 | 63.85 | 65.88 | 16,706,877 | +2.04(+3.20%) |
Jun 13, 2023 | 66.00 | 66.50 | 63.30 | 63.84 | 16,195,412 | -1.17(-1.80%) |
Jun 12, 2023 | 62.10 | 65.62 | 61.93 | 65.01 | 23,179,572 | +3.65(+5.95%) |
Jun 09, 2023 | 59.80 | 62.30 | 59.60 | 61.36 | 12,947,267 | +2.08(+3.51%) |
Jun 08, 2023 | 59.28 | 61.12 | 58.08 | 59.28 | 13,227,578 | -0.28(-0.47%) |
Jun 07, 2023 | 64.01 | 64.82 | 59.33 | 59.56 | 18,013,504 | -4.10(-6.44%) |
Jun 06, 2023 | 61.90 | 64.06 | 60.72 | 63.66 | 29,194,752 | +3.74(+6.24%) |
Jun 05, 2023 | 58.04 | 60.85 | 57.82 | 59.92 | 15,257,110 | +1.63(+2.80%) |
Jun 02, 2023 | 59.03 | 59.78 | 57.94 | 58.29 | 12,246,522 | +0.35(+0.60%) |
Jun 01, 2023 | 56.42 | 58.59 | 55.42 | 57.94 | 17,350,350 | +0.75(+1.31%) |
May 31, 2023 | 58.16 | 59.11 | 56.73 | 57.19 | 13,143,001 | -1.00(-1.72%) |
May 30, 2023 | 60.60 | 61.49 | 57.74 | 58.19 | 12,753,477 | -1.07(-1.81%) |
May 26, 2023 | 58.00 | 59.92 | 57.80 | 59.26 | 13,645,015 | +1.55(+2.69%) |
May 25, 2023 | 59.47 | 59.58 | 57.43 | 57.71 | 11,525,581 | -1.26(-2.14%) |
May 24, 2023 | 57.75 | 59.84 | 57.01 | 58.97 | 17,890,144 | +0.64(+1.10%) |
May 23, 2023 | 61.28 | 62.04 | 57.98 | 58.33 | 20,304,812 | -3.73(-6.01%) |
May 22, 2023 | 60.21 | 64.05 | 60.17 | 62.06 | 17,244,400 | +1.86(+3.09%) |
May 19, 2023 | 60.70 | 61.05 | 59.79 | 60.20 | 11,266,483 | -0.65(-1.07%) |
May 18, 2023 | 60.79 | 61.98 | 60.01 | 60.85 | 12,961,886 | +0.09(+0.15%) |
May 17, 2023 | 60.48 | 61.08 | 59.42 | 60.76 | 10,659,431 | +0.64(+1.06%) |
May 16, 2023 | 61.20 | 62.00 | 60.12 | 60.12 | 11,091,779 | -1.46(-2.37%) |
May 15, 2023 | 60.76 | 62.32 | 60.70 | 61.58 | 10,648,810 | +0.25(+0.41%) |
May 12, 2023 | 62.40 | 62.71 | 61.01 | 61.33 | 13,662,821 | -1.57(-2.50%) |
May 11, 2023 | 62.40 | 63.09 | 61.58 | 62.90 | 15,709,154 | -0.27(-0.43%) |
May 10, 2023 | 64.31 | 65.54 | 63.16 | 63.17 | 17,453,546 | -0.72(-1.13%) |
May 09, 2023 | 63.48 | 63.93 | 62.36 | 63.89 | 20,433,514 | -0.49(-0.76%) |
May 08, 2023 | 61.60 | 65.13 | 61.29 | 64.38 | 37,082,164 | +2.35(+3.79%) |
May 05, 2023 | 57.30 | 62.54 | 57.02 | 62.03 | 43,103,984 | +4.73(+8.25%) |
May 04, 2023 | 54.87 | 59.82 | 53.88 | 57.30 | 88,907,344 | +11.03(+23.84%) |
May 03, 2023 | 46.80 | 47.97 | 46.19 | 46.27 | 15,460,348 | -0.51(-1.09%) |
May 02, 2023 | 46.87 | 47.63 | 46.08 | 46.78 | 11,253,172 | -0.50(-1.06%) |
May 01, 2023 | 48.13 | 48.92 | 47.13 | 47.28 | 9,574,549 | -1.17(-2.41%) |
Apr 28, 2023 | 46.94 | 48.87 | 46.92 | 48.45 | 10,411,847 | +0.86(+1.81%) |
Apr 27, 2023 | 47.43 | 47.62 | 46.34 | 47.59 | 11,462,906 | +1.22(+2.63%) |
Apr 26, 2023 | 47.23 | 47.42 | 46.17 | 46.37 | 8,123,699 | -0.09(-0.19%) |
Apr 25, 2023 | 47.50 | 47.50 | 46.28 | 46.46 | 9,370,748 | -1.56(-3.25%) |
Apr 24, 2023 | 48.85 | 49.45 | 47.54 | 48.02 | 10,041,007 | -0.92(-1.88%) |
Apr 21, 2023 | 48.23 | 48.99 | 47.87 | 48.94 | 12,149,033 | +0.94(+1.96%) |
Apr 20, 2023 | 48.40 | 48.74 | 47.64 | 48.00 | 12,155,702 | -1.05(-2.14%) |
Apr 19, 2023 | 48.42 | 49.40 | 48.31 | 49.05 | 10,224,442 | -0.15(-0.30%) |
Apr 18, 2023 | 48.97 | 49.86 | 48.63 | 49.20 | 13,928,977 | +0.68(+1.40%) |
Apr 17, 2023 | 46.11 | 48.82 | 45.91 | 48.52 | 17,272,002 | +2.13(+4.59%) |
Apr 14, 2023 | 45.51 | 46.48 | 45.11 | 46.39 | 9,819,480 | +0.66(+1.44%) |
Apr 13, 2023 | 45.75 | 46.72 | 45.63 | 45.73 | 12,852,668 | +0.43(+0.95%) |
Apr 12, 2023 | 47.14 | 48.75 | 45.22 | 45.30 | 30,868,024 | +0.52(+1.16%) |
Apr 11, 2023 | 45.09 | 45.55 | 44.18 | 44.78 | 9,266,422 | -0.57(-1.26%) |
Apr 10, 2023 | 44.69 | 45.61 | 44.05 | 45.35 | 9,586,713 | +0.00(+0.00%) |
Apr 06, 2023 | 44.68 | 45.63 | 43.50 | 45.35 | 11,908,502 | +0.16(+0.35%) |
Apr 05, 2023 | 47.34 | 47.42 | 45.18 | 45.19 | 12,278,738 | -2.40(-5.04%) |
Apr 04, 2023 | 47.78 | 48.26 | 47.32 | 47.59 | 11,375,247 | -0.09(-0.19%) |
Apr 03, 2023 | 47.25 | 47.76 | 46.58 | 47.68 | 10,346,539 | -0.26(-0.54%) |
Mar 31, 2023 | 46.49 | 48.13 | 45.95 | 47.94 | 13,503,633 | +1.43(+3.07%) |
Mar 30, 2023 | 47.24 | 47.32 | 46.02 | 46.51 | 12,116,254 | -0.19(-0.41%) |
Mar 29, 2023 | 44.75 | 46.73 | 44.75 | 46.70 | 14,231,550 | +2.39(+5.39%) |
Mar 28, 2023 | 44.98 | 45.39 | 44.00 | 44.31 | 8,857,921 | -0.76(-1.69%) |
Mar 27, 2023 | 45.36 | 45.88 | 44.25 | 45.07 | 10,725,275 | +0.09(+0.20%) |
Mar 24, 2023 | 45.20 | 45.58 | 44.23 | 44.98 | 11,163,978 | -0.81(-1.77%) |
Mar 23, 2023 | 45.82 | 46.94 | 45.12 | 45.79 | 15,341,130 | +0.83(+1.85%) |
Mar 22, 2023 | 45.71 | 47.32 | 44.72 | 44.96 | 17,068,560 | -0.78(-1.71%) |
Mar 21, 2023 | 44.10 | 46.05 | 44.10 | 45.74 | 14,739,964 | +1.86(+4.24%) |
Mar 20, 2023 | 44.11 | 44.24 | 42.78 | 43.88 | 15,349,420 | -0.80(-1.79%) |
Mar 17, 2023 | 44.23 | 45.38 | 43.75 | 44.68 | 17,938,056 | +0.01(+0.02%) |
Mar 16, 2023 | 43.49 | 44.85 | 42.02 | 44.67 | 15,407,637 | +1.13(+2.60%) |
Mar 15, 2023 | 42.63 | 43.56 | 42.09 | 43.54 | 17,045,556 | -0.26(-0.59%) |
Mar 14, 2023 | 42.96 | 44.21 | 42.86 | 43.80 | 16,855,428 | +2.02(+4.83%) |
Mar 13, 2023 | 40.52 | 42.77 | 39.79 | 41.78 | 18,919,096 | +0.32(+0.77%) |
Mar 10, 2023 | 42.14 | 42.63 | 40.52 | 41.46 | 22,080,924 | -1.54(-3.58%) |
Mar 09, 2023 | 43.73 | 45.98 | 42.74 | 43.00 | 24,081,184 | -0.70(-1.60%) |
Mar 08, 2023 | 42.38 | 43.82 | 42.02 | 43.70 | 13,750,594 | +1.24(+2.92%) |
Mar 07, 2023 | 43.12 | 43.68 | 42.22 | 42.46 | 13,280,036 | -1.02(-2.35%) |
Mar 06, 2023 | 43.71 | 44.05 | 43.17 | 43.48 | 14,864,816 | +0.08(+0.18%) |
Mar 03, 2023 | 41.31 | 43.49 | 41.22 | 43.40 | 16,948,516 | +2.22(+5.39%) |
Mar 02, 2023 | 39.12 | 41.41 | 39.02 | 41.18 | 16,918,800 | +1.08(+2.69%) |
Mar 01, 2023 | 41.14 | 41.45 | 40.00 | 40.10 | 13,464,587 | -1.04(-2.53%) |
Feb 28, 2023 | 40.51 | 41.36 | 40.41 | 41.14 | 13,037,120 | +0.66(+1.63%) |
Feb 27, 2023 | 40.94 | 41.05 | 39.74 | 40.48 | 18,476,216 | -0.27(-0.66%) |
Feb 24, 2023 | 40.45 | 41.09 | 39.87 | 40.75 | 20,981,656 | -1.63(-3.85%) |
Feb 23, 2023 | 42.69 | 42.82 | 40.94 | 42.38 | 20,418,344 | +0.35(+0.83%) |
Feb 22, 2023 | 42.03 | 42.92 | 41.02 | 42.03 | 20,046,960 | +0.61(+1.47%) |
Feb 21, 2023 | 42.13 | 42.85 | 41.14 | 41.42 | 24,451,882 | -2.19(-5.02%) |
Feb 17, 2023 | 44.14 | 45.03 | 42.92 | 43.61 | 26,419,588 | -1.30(-2.89%) |
Feb 16, 2023 | 45.54 | 46.92 | 44.30 | 44.91 | 66,697,800 | -8.48(-15.88%) |
Feb 15, 2023 | 51.00 | 53.70 | 50.21 | 53.39 | 36,353,032 | +3.28(+6.55%) |
Feb 14, 2023 | 48.75 | 50.73 | 47.94 | 50.11 | 18,390,200 | +1.41(+2.90%) |
Feb 13, 2023 | 48.38 | 49.12 | 47.92 | 48.70 | 11,343,905 | +0.40(+0.83%) |
Feb 10, 2023 | 48.86 | 49.15 | 47.33 | 48.30 | 14,714,168 | -1.34(-2.70%) |
Feb 09, 2023 | 50.72 | 51.26 | 49.40 | 49.64 | 17,370,052 | -0.16(-0.32%) |
Feb 08, 2023 | 51.11 | 51.72 | 49.76 | 49.80 | 13,104,503 | -1.55(-3.02%) |
Feb 07, 2023 | 51.61 | 51.80 | 49.34 | 51.35 | 20,423,234 | -0.22(-0.43%) |
Feb 06, 2023 | 51.67 | 52.89 | 51.40 | 51.57 | 13,568,411 | -1.36(-2.57%) |
Feb 03, 2023 | 51.27 | 54.66 | 51.00 | 52.93 | 21,572,142 | -0.70(-1.31%) |
Feb 02, 2023 | 52.74 | 54.49 | 52.33 | 53.63 | 26,615,044 | +3.37(+6.71%) |
Feb 01, 2023 | 49.37 | 50.84 | 48.28 | 50.26 | 26,920,540 | +0.99(+2.01%) |
Jan 31, 2023 | 47.88 | 49.74 | 47.73 | 49.27 | 21,445,968 | +2.08(+4.41%) |
Jan 30, 2023 | 49.58 | 49.65 | 47.05 | 47.19 | 18,849,972 | -2.89(-5.77%) |
Jan 27, 2023 | 47.75 | 50.17 | 47.62 | 50.08 | 24,480,284 | +1.75(+3.62%) |
Jan 26, 2023 | 48.70 | 49.08 | 46.44 | 48.33 | 28,928,764 | +1.00(+2.11%) |
Jan 25, 2023 | 44.96 | 48.27 | 44.34 | 47.33 | 59,024,324 | +4.64(+10.87%) |
Jan 24, 2023 | 49.88 | 49.88 | 42.00 | 42.69 | 15,945,901 | -1.35(-3.07%) |
Jan 23, 2023 | 42.11 | 44.11 | 41.90 | 44.04 | 29,441,616 | +3.56(+8.79%) |
Jan 20, 2023 | 38.58 | 40.48 | 38.14 | 40.48 | 15,073,148 | +2.42(+6.36%) |
Jan 19, 2023 | 38.42 | 39.47 | 37.91 | 38.06 | 15,302,035 | -1.11(-2.83%) |
Jan 18, 2023 | 40.38 | 41.03 | 39.09 | 39.17 | 19,406,760 | -0.81(-2.03%) |
Jan 17, 2023 | 39.19 | 40.30 | 38.05 | 39.98 | 20,044,332 | +1.09(+2.80%) |
Jan 13, 2023 | 35.80 | 39.07 | 35.67 | 38.89 | 24,097,462 | +2.13(+5.79%) |
Jan 12, 2023 | 37.29 | 37.40 | 35.60 | 36.76 | 19,965,724 | +0.32(+0.88%) |
Jan 11, 2023 | 36.64 | 37.35 | 35.78 | 36.44 | 19,903,812 | -0.06(-0.16%) |
Jan 10, 2023 | 36.97 | 37.40 | 36.04 | 36.50 | 20,445,532 | -0.69(-1.86%) |
Jan 09, 2023 | 37.70 | 38.49 | 37.16 | 37.19 | 17,402,348 | +0.34(+0.92%) |
Jan 06, 2023 | 36.11 | 37.25 | 34.97 | 36.85 | 15,952,116 | +0.90(+2.50%) |
Jan 05, 2023 | 36.55 | 36.79 | 35.36 | 35.95 | 16,450,410 | -1.59(-4.24%) |
Jan 04, 2023 | 36.29 | 37.77 | 35.71 | 37.54 | 20,123,586 | +1.86(+5.21%) |
Jan 03, 2023 | 35.69 | 36.48 | 34.65 | 35.68 | 18,835,512 | +0.97(+2.79%) |
Dec 30, 2022 | 34.32 | 35.15 | 34.15 | 34.71 | 13,272,965 | -0.39(-1.11%) |
Dec 29, 2022 | 33.18 | 35.38 | 32.93 | 35.10 | 17,640,732 | +2.46(+7.54%) |
Dec 28, 2022 | 33.21 | 33.70 | 32.40 | 32.64 | 13,317,284 | -0.75(-2.25%) |
Dec 27, 2022 | 33.06 | 33.63 | 32.35 | 33.39 | 12,383,760 | -0.32(-0.95%) |
Dec 23, 2022 | 34.20 | 34.55 | 33.10 | 33.71 | 13,112,812 | -0.97(-2.80%) |
Dec 22, 2022 | 35.60 | 35.60 | 33.39 | 34.68 | 16,483,811 | -1.51(-4.17%) |
Dec 21, 2022 | 36.18 | 36.94 | 35.29 | 36.19 | 13,255,848 | +0.20(+0.56%) |
Dec 20, 2022 | 34.90 | 37.10 | 34.90 | 35.99 | 16,675,788 | +0.49(+1.38%) |
Dec 19, 2022 | 36.10 | 36.30 | 35.22 | 35.50 | 14,477,758 | -0.59(-1.63%) |
Dec 16, 2022 | 36.09 | 37.11 | 35.65 | 36.09 | 16,909,032 | -0.30(-0.82%) |
Dec 15, 2022 | 37.29 | 37.80 | 36.05 | 36.39 | 17,434,112 | -1.85(-4.84%) |
Dec 14, 2022 | 38.40 | 39.45 | 37.69 | 38.24 | 21,223,620 | -0.54(-1.39%) |
Dec 13, 2022 | 41.81 | 42.70 | 38.57 | 38.78 | 26,817,992 | +0.40(+1.04%) |
Dec 12, 2022 | 37.92 | 38.68 | 37.49 | 38.38 | 20,014,692 | +0.00(+0.00%) |
Dec 09, 2022 | 38.45 | 40.35 | 38.33 | 38.38 | 21,469,424 | -0.26(-0.67%) |
Dec 08, 2022 | 38.07 | 39.15 | 36.56 | 38.64 | 24,787,206 | +0.15(+0.39%) |
Dec 07, 2022 | 38.08 | 38.99 | 37.72 | 38.49 | 23,486,728 | -0.48(-1.23%) |
Dec 06, 2022 | 40.57 | 40.85 | 38.57 | 38.97 | 19,272,470 | -1.82(-4.46%) |
Dec 05, 2022 | 42.77 | 43.70 | 40.41 | 40.79 | 21,993,952 | -2.27(-5.27%) |
Dec 02, 2022 | 42.15 | 45.06 | 42.01 | 43.06 | 30,821,024 | -0.34(-0.78%) |
Dec 01, 2022 | 41.45 | 43.74 | 41.30 | 43.40 | 33,666,608 | +2.52(+6.16%) |
Nov 30, 2022 | 37.42 | 40.90 | 37.09 | 40.88 | 30,691,960 | +3.73(+10.04%) |
Nov 29, 2022 | 38.48 | 39.96 | 36.73 | 37.15 | 29,057,686 | -0.88(-2.31%) |
Nov 28, 2022 | 38.80 | 40.15 | 37.54 | 38.03 | 42,566,764 | +1.24(+3.37%) |
Nov 25, 2022 | 36.73 | 37.01 | 36.04 | 36.79 | 9,402,863 | +0.02(+0.05%) |
Nov 23, 2022 | 35.37 | 37.04 | 35.15 | 36.77 | 15,970,726 | +1.49(+4.22%) |
Nov 22, 2022 | 35.12 | 35.38 | 34.38 | 35.28 | 12,653,337 | +0.07(+0.20%) |
Nov 21, 2022 | 35.77 | 36.09 | 34.66 | 35.21 | 15,514,581 | -1.38(-3.77%) |
Nov 18, 2022 | 38.29 | 38.37 | 36.08 | 36.59 | 14,746,275 | -1.13(-3.00%) |
Nov 17, 2022 | 37.48 | 38.27 | 36.84 | 37.72 | 16,904,864 | -0.79(-2.05%) |
Nov 16, 2022 | 39.07 | 39.78 | 37.86 | 38.51 | 17,325,476 | -1.51(-3.77%) |
Nov 15, 2022 | 40.41 | 41.73 | 39.96 | 40.02 | 26,559,212 | +1.62(+4.22%) |
Nov 14, 2022 | 39.05 | 39.31 | 37.92 | 38.40 | 17,920,298 | -1.04(-2.64%) |
Nov 11, 2022 | 36.61 | 40.92 | 36.13 | 39.44 | 39,173,380 | +2.93(+8.03%) |
Nov 10, 2022 | 33.90 | 36.60 | 33.45 | 36.51 | 32,411,080 | +5.61(+18.16%) |
Nov 09, 2022 | 32.03 | 32.39 | 30.44 | 30.90 | 17,628,342 | -1.90(-5.79%) |
Nov 08, 2022 | 32.57 | 33.25 | 31.66 | 32.80 | 18,550,656 | +0.56(+1.74%) |
Nov 07, 2022 | 32.61 | 32.93 | 31.46 | 32.24 | 16,107,834 | +0.09(+0.28%) |
Nov 04, 2022 | 34.73 | 35.00 | 31.33 | 32.15 | 30,310,912 | -1.59(-4.71%) |
Nov 03, 2022 | 32.92 | 35.16 | 32.83 | 33.74 | 23,387,476 | +0.23(+0.69%) |
Nov 02, 2022 | 34.93 | 33.51 | 33.51 | 34,889,352 | -1.28(-3.68%) | |
Nov 01, 2022 | 35.38 | 36.40 | 34.72 | 34.79 | 32,510,500 | +0.56(+1.64%) |
Oct 31, 2022 | 34.07 | 36.16 | 33.90 | 34.23 | 46,005,532 | +0.04(+0.12%) |
Oct 28, 2022 | 33.84 | 34.78 | 32.58 | 34.19 | 39,269,568 | +0.09(+0.26%) |
Oct 27, 2022 | 31.03 | 34.60 | 30.90 | 34.10 | 85,846,752 | +5.04(+17.34%) |
Oct 26, 2022 | 29.20 | 30.87 | 28.55 | 29.06 | 29,423,400 | -0.77(-2.58%) |
Oct 25, 2022 | 29.16 | 30.16 | 29.15 | 29.83 | 19,578,036 | +1.08(+3.76%) |
Oct 24, 2022 | 29.32 | 29.39 | 27.83 | 28.75 | 24,459,062 | -1.00(-3.36%) |
Oct 21, 2022 | 29.03 | 29.75 | 28.04 | 29.75 | 32,835,898 | +0.02(+0.07%) |
Oct 20, 2022 | 28.50 | 30.82 | 28.38 | 29.73 | 37,533,448 | +1.38(+4.87%) |
Oct 19, 2022 | 28.45 | 28.63 | 27.84 | 28.35 | 22,666,842 | -0.38(-1.32%) |
Oct 18, 2022 | 29.25 | 29.72 | 28.33 | 28.73 | 22,714,472 | +0.97(+3.49%) |
Oct 17, 2022 | 27.45 | 28.00 | 27.07 | 27.76 | 22,364,220 | +1.70(+6.52%) |
Oct 14, 2022 | 26.99 | 27.39 | 25.98 | 26.06 | 30,476,596 | -0.18(-0.69%) |
Oct 13, 2022 | 24.11 | 26.56 | 23.63 | 26.24 | 34,633,304 | +0.25(+0.96%) |
Oct 12, 2022 | 25.66 | 26.45 | 25.25 | 25.99 | 20,764,072 | +0.32(+1.25%) |
Oct 11, 2022 | 26.40 | 26.58 | 24.95 | 25.67 | 32,077,008 | -0.78(-2.95%) |
Oct 10, 2022 | 27.28 | 27.28 | 26.01 | 26.45 | 21,508,612 | -0.76(-2.79%) |
Oct 07, 2022 | 29.08 | 29.19 | 27.01 | 27.21 | 29,793,434 | -2.85(-9.48%) |
Oct 06, 2022 | 30.55 | 31.08 | 29.78 | 30.06 | 36,009,276 | -0.77(-2.50%) |
Oct 05, 2022 | 30.42 | 31.25 | 30.12 | 30.83 | 24,058,540 | -0.70(-2.22%) |
Oct 04, 2022 | 29.08 | 31.84 | 29.00 | 31.53 | 42,999,512 | +3.77(+13.58%) |
Oct 03, 2022 | 27.30 | 28.22 | 26.48 | 27.76 | 26,388,332 | +0.82(+3.04%) |
Sep 30, 2022 | 26.57 | 28.14 | 26.38 | 26.94 | 24,804,440 | +0.17(+0.64%) |
Sep 29, 2022 | 28.32 | 28.60 | 26.51 | 26.77 | 32,057,368 | -2.47(-8.45%) |
Sep 28, 2022 | 27.94 | 29.37 | 27.66 | 29.24 | 24,813,516 | +1.39(+4.99%) |
Sep 27, 2022 | 29.03 | 29.40 | 27.66 | 27.85 | 23,291,146 | -0.40(-1.42%) |
Sep 26, 2022 | 28.67 | 29.94 | 28.24 | 28.25 | 25,013,812 | -0.51(-1.77%) |
Sep 23, 2022 | 28.41 | 28.91 | 27.65 | 28.76 | 27,542,948 | +0.19(+0.67%) |
Sep 22, 2022 | 30.21 | 30.57 | 28.32 | 28.57 | 34,416,176 | -1.98(-6.48%) |
Sep 21, 2022 | 31.04 | 32.43 | 30.50 | 30.55 | 28,856,840 | -0.40(-1.29%) |
Sep 20, 2022 | 32.31 | 32.39 | 30.79 | 30.95 | 26,071,316 | -1.99(-6.04%) |
Sep 19, 2022 | 31.17 | 33.03 | 31.14 | 32.94 | 25,027,084 | +1.21(+3.81%) |
Sep 16, 2022 | 32.43 | 32.83 | 31.22 | 31.73 | 34,834,816 | -2.12(-6.26%) |
Sep 15, 2022 | 33.16 | 34.73 | 32.94 | 33.85 | 23,214,218 | +0.16(+0.47%) |
Sep 14, 2022 | 32.58 | 33.73 | 31.89 | 33.69 | 22,968,504 | +0.99(+3.03%) |
Sep 13, 2022 | 32.75 | 33.52 | 32.40 | 32.70 | 29,788,316 | -2.46(-7.00%) |
Sep 12, 2022 | 34.75 | 35.81 | 34.60 | 35.16 | 24,246,436 | +0.35(+1.01%) |
Sep 09, 2022 | 32.44 | 34.90 | 32.34 | 34.81 | 40,648,188 | +2.87(+8.99%) |
Sep 08, 2022 | 30.42 | 32.03 | 29.89 | 31.94 | 30,392,504 | +0.96(+3.10%) |
Sep 07, 2022 | 29.96 | 31.10 | 29.37 | 30.98 | 22,269,868 | +1.14(+3.82%) |
Sep 06, 2022 | 30.15 | 30.36 | 29.07 | 29.84 | 25,641,576 | -0.27(-0.90%) |
Sep 02, 2022 | 31.80 | 31.99 | 29.86 | 30.11 | 31,480,564 | -1.16(-3.71%) |
Sep 01, 2022 | 30.94 | 31.36 | 29.82 | 31.27 | 28,530,832 | -0.38(-1.20%) |
Aug 31, 2022 | 31.98 | 33.35 | 31.34 | 31.65 | 26,144,896 | +0.29(+0.92%) |
Aug 30, 2022 | 32.47 | 32.91 | 30.53 | 31.36 | 33,530,756 | -0.58(-1.82%) |
Aug 29, 2022 | 31.76 | 33.20 | 31.76 | 31.94 | 21,014,476 | -0.48(-1.48%) |
Aug 26, 2022 | 34.37 | 34.59 | 31.80 | 32.42 | 30,300,140 | -1.92(-5.59%) |
Aug 25, 2022 | 33.74 | 34.71 | 33.29 | 34.34 | 23,857,286 | +1.05(+3.15%) |
Aug 24, 2022 | 32.68 | 34.27 | 32.41 | 33.29 | 23,406,900 | +0.82(+2.53%) |
Aug 23, 2022 | 33.05 | 33.80 | 32.38 | 32.47 | 20,606,732 | -0.71(-2.14%) |
Aug 22, 2022 | 33.39 | 33.98 | 32.57 | 33.18 | 23,752,348 | -1.02(-2.98%) |
Aug 19, 2022 | 36.09 | 36.44 | 34.11 | 34.20 | 28,366,754 | -2.66(-7.22%) |
Aug 18, 2022 | 37.29 | 37.38 | 36.01 | 36.86 | 20,308,504 | -0.44(-1.18%) |
Aug 17, 2022 | 38.75 | 39.02 | 37.10 | 37.30 | 29,013,312 | -2.28(-5.76%) |
Aug 16, 2022 | 39.93 | 40.39 | 37.63 | 39.58 | 30,764,076 | -0.26(-0.65%) |
Aug 15, 2022 | 40.14 | 41.10 | 38.86 | 39.84 | 28,791,864 | -0.92(-2.26%) |
Aug 12, 2022 | 41.30 | 41.53 | 39.61 | 40.76 | 29,889,612 | +0.34(+0.84%) |
Aug 11, 2022 | 42.82 | 45.43 | 39.66 | 40.42 | 55,539,120 | -0.19(-0.47%) |
Aug 10, 2022 | 39.44 | 40.87 | 37.97 | 40.61 | 39,710,992 | +3.86(+10.50%) |
Aug 09, 2022 | 38.75 | 38.84 | 36.31 | 36.75 | 34,684,356 | -3.02(-7.59%) |
Aug 08, 2022 | 41.41 | 42.45 | 39.27 | 39.77 | 29,826,512 | -1.04(-2.55%) |
Aug 05, 2022 | 39.27 | 42.55 | 39.04 | 40.81 | 28,771,604 | -0.21(-0.51%) |
Aug 04, 2022 | 41.95 | 42.59 | 40.17 | 41.02 | 31,544,364 | -0.91(-2.17%) |
Aug 03, 2022 | 38.30 | 42.15 | 38.30 | 41.93 | 38,003,068 | +4.19(+11.10%) |
Aug 02, 2022 | 35.70 | 38.98 | 35.55 | 37.74 | 29,683,532 | +1.30(+3.57%) |
Aug 01, 2022 | 34.90 | 37.42 | 34.05 | 36.44 | 26,410,864 | +1.61(+4.62%) |
Jul 29, 2022 | 35.21 | 36.65 | 33.75 | 34.83 | 31,716,816 | -1.08(-3.01%) |
Jul 28, 2022 | 34.70 | 36.16 | 33.60 | 35.91 | 33,166,208 | +0.67(+1.90%) |
Jul 27, 2022 | 31.46 | 35.48 | 31.31 | 35.24 | 79,936,416 | +3.69(+11.70%) |
Jul 26, 2022 | 31.81 | 31.95 | 30.55 | 31.55 | 64,984,100 | -5.16(-14.06%) |
Jul 25, 2022 | 37.05 | 37.43 | 35.71 | 36.71 | 19,718,230 | -0.64(-1.71%) |
Jul 22, 2022 | 39.40 | 39.86 | 36.77 | 37.35 | 28,254,390 | -3.05(-7.55%) |
Jul 21, 2022 | 37.97 | 40.68 | 37.85 | 40.40 | 39,557,124 | +1.91(+4.96%) |
Jul 20, 2022 | 34.19 | 38.84 | 33.95 | 38.49 | 42,437,064 | +4.12(+11.99%) |
Jul 19, 2022 | 34.02 | 34.38 | 32.04 | 34.37 | 27,233,924 | +1.83(+5.62%) |
Jul 18, 2022 | 31.92 | 34.20 | 31.83 | 32.54 | 28,939,924 | +1.27(+4.06%) |
Jul 15, 2022 | 31.29 | 31.84 | 30.02 | 31.27 | 22,400,748 | +0.60(+1.96%) |
Jul 14, 2022 | 31.84 | 32.25 | 30.38 | 30.67 | 24,190,098 | -1.48(-4.60%) |
Jul 13, 2022 | 31.35 | 33.21 | 30.28 | 32.15 | 26,306,664 | -0.23(-0.71%) |
Jul 12, 2022 | 32.57 | 33.48 | 31.70 | 32.38 | 21,439,862 | +0.06(+0.19%) |
Jul 11, 2022 | 34.76 | 35.10 | 32.04 | 32.32 | 22,554,364 | -3.25(-9.14%) |
Jul 08, 2022 | 34.25 | 36.75 | 34.10 | 35.57 | 22,067,252 | +0.24(+0.68%) |
Jul 07, 2022 | 32.84 | 35.48 | 32.30 | 35.33 | 23,025,120 | +2.29(+6.93%) |
Jul 06, 2022 | 34.14 | 35.31 | 32.75 | 33.04 | 25,774,864 | -0.96(-2.82%) |
Jul 05, 2022 | 30.84 | 34.28 | 29.72 | 34.00 | 29,142,736 | +2.59(+8.25%) |