Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 35.03 | 35.60 | 35.03 | 35.55 | 8,779,603 | +0.56(+1.61%) |
Jul 28, 2023 | 34.95 | 35.12 | 34.65 | 34.98 | 4,977,735 | +0.05(+0.14%) |
Jul 27, 2023 | 35.28 | 35.43 | 34.85 | 34.94 | 7,632,496 | -0.42(-1.19%) |
Jul 26, 2023 | 35.12 | 35.47 | 35.08 | 35.35 | 4,843,365 | -0.12(-0.35%) |
Jul 25, 2023 | 35.23 | 35.52 | 35.11 | 35.48 | 4,851,349 | +0.05(+0.13%) |
Jul 24, 2023 | 35.20 | 35.61 | 35.16 | 35.43 | 7,769,884 | +0.46(+1.31%) |
Jul 21, 2023 | 34.94 | 35.04 | 34.73 | 34.97 | 5,425,660 | +0.15(+0.44%) |
Jul 20, 2023 | 34.76 | 35.09 | 34.60 | 34.82 | 7,392,264 | +0.37(+1.08%) |
Jul 19, 2023 | 34.36 | 34.78 | 34.32 | 34.45 | 9,090,257 | +0.34(+1.01%) |
Jul 18, 2023 | 33.81 | 34.32 | 33.76 | 34.11 | 8,674,364 | +0.45(+1.33%) |
Jul 17, 2023 | 34.01 | 34.03 | 33.64 | 33.66 | 10,690,472 | -0.19(-0.56%) |
Jul 14, 2023 | 34.66 | 34.66 | 33.82 | 33.85 | 10,606,556 | -0.96(-2.76%) |
Jul 13, 2023 | 35.07 | 35.20 | 34.62 | 34.81 | 11,012,691 | +0.21(+0.61%) |
Jul 12, 2023 | 35.18 | 35.20 | 34.49 | 34.60 | 14,221,161 | +0.38(+1.11%) |
Jul 11, 2023 | 33.81 | 34.23 | 33.77 | 34.22 | 5,924,667 | +0.67(+1.99%) |
Jul 10, 2023 | 33.63 | 33.79 | 33.45 | 33.55 | 5,022,747 | -0.04(-0.11%) |
Jul 07, 2023 | 32.93 | 33.73 | 32.90 | 33.59 | 7,545,548 | +0.44(+1.32%) |
Jul 06, 2023 | 33.27 | 33.41 | 32.78 | 33.15 | 7,144,276 | -0.49(-1.44%) |
Jul 05, 2023 | 34.07 | 34.13 | 33.50 | 33.64 | 6,221,524 | -0.60(-1.75%) |
Jul 03, 2023 | 34.34 | 34.42 | 34.07 | 34.24 | 5,041,834 | +0.61(+1.81%) |
Jun 30, 2023 | 33.82 | 33.83 | 33.54 | 33.63 | 7,339,200 | +0.30(+0.91%) |
Jun 29, 2023 | 33.19 | 33.41 | 33.02 | 33.32 | 5,755,926 | +0.08(+0.23%) |
Jun 28, 2023 | 32.97 | 33.31 | 32.72 | 33.25 | 7,295,321 | +0.04(+0.12%) |
Jun 27, 2023 | 33.31 | 33.33 | 32.94 | 33.21 | 8,236,544 | -0.37(-1.11%) |
Jun 26, 2023 | 33.17 | 33.66 | 33.14 | 33.58 | 7,053,103 | +0.41(+1.24%) |
Jun 23, 2023 | 33.22 | 33.28 | 33.03 | 33.17 | 5,760,117 | -0.41(-1.22%) |
Jun 22, 2023 | 33.43 | 33.67 | 33.34 | 33.58 | 8,974,177 | -0.18(-0.54%) |
Jun 21, 2023 | 33.46 | 33.95 | 33.41 | 33.76 | 4,833,987 | +0.34(+1.03%) |
Jun 20, 2023 | 33.61 | 33.66 | 33.12 | 33.42 | 5,640,413 | -0.27(-0.79%) |
Jun 16, 2023 | 33.79 | 33.86 | 33.59 | 33.69 | 7,197,205 | -0.03(-0.08%) |
Jun 15, 2023 | 33.29 | 33.92 | 33.72 | 14,381,958 | -1.19(-3.42%) | |
May 08, 2023 | 35.29 | 35.33 | 34.84 | 34.91 | 7,997,798 | -0.09(-0.27%) |
May 05, 2023 | 34.95 | 35.27 | 34.94 | 35.00 | 10,232,991 | +0.96(+2.82%) |
May 04, 2023 | 34.07 | 34.33 | 33.66 | 34.04 | 15,463,587 | -0.33(-0.96%) |
May 03, 2023 | 34.33 | 34.75 | 34.26 | 34.37 | 14,029,428 | -0.30(-0.87%) |
May 02, 2023 | 35.22 | 35.24 | 34.19 | 34.67 | 22,771,732 | -3.05(-8.07%) |
May 01, 2023 | 37.69 | 38.11 | 37.56 | 37.72 | 7,101,536 | -0.25(-0.67%) |
Apr 28, 2023 | 37.13 | 38.14 | 36.98 | 37.97 | 8,682,937 | +0.89(+2.39%) |
Apr 27, 2023 | 36.85 | 37.22 | 36.78 | 37.09 | 6,038,463 | -0.08(-0.20%) |
Apr 26, 2023 | 37.65 | 37.71 | 37.02 | 37.16 | 7,607,814 | -0.14(-0.38%) |
Apr 25, 2023 | 37.56 | 37.58 | 36.90 | 37.30 | 9,872,034 | -0.50(-1.32%) |
Apr 24, 2023 | 37.17 | 37.93 | 37.15 | 37.80 | 7,134,751 | +0.43(+1.16%) |
Apr 21, 2023 | 37.13 | 37.38 | 37.07 | 37.37 | 7,866,758 | -0.21(-0.55%) |
Apr 20, 2023 | 37.18 | 37.59 | 37.17 | 37.58 | 5,851,495 | -0.19(-0.50%) |
Apr 19, 2023 | 37.52 | 37.78 | 37.37 | 37.77 | 7,456,143 | -0.56(-1.45%) |
Apr 18, 2023 | 38.04 | 38.36 | 37.95 | 38.32 | 5,537,505 | +0.21(+0.54%) |
Apr 17, 2023 | 38.33 | 38.34 | 37.97 | 38.12 | 6,536,505 | -0.14(-0.37%) |
Apr 14, 2023 | 38.13 | 38.29 | 37.91 | 38.26 | 6,278,212 | +0.11(+0.30%) |
Apr 13, 2023 | 38.06 | 38.20 | 37.95 | 38.14 | 4,633,770 | +0.25(+0.65%) |
Apr 12, 2023 | 38.02 | 38.18 | 37.83 | 37.90 | 7,232,758 | +0.32(+0.85%) |
Apr 11, 2023 | 37.72 | 37.81 | 37.53 | 37.58 | 5,782,340 | +0.15(+0.40%) |
Apr 10, 2023 | 37.22 | 37.57 | 37.13 | 37.43 | 4,628,371 | +0.18(+0.48%) |
Apr 06, 2023 | 37.53 | 37.59 | 37.19 | 37.25 | 9,437,351 | -0.36(-0.95%) |
Apr 05, 2023 | 37.67 | 37.75 | 37.18 | 37.61 | 12,898,160 | +0.53(+1.42%) |
Apr 04, 2023 | 37.63 | 37.64 | 36.90 | 37.08 | 9,108,343 | -0.39(-1.03%) |
Apr 03, 2023 | 37.59 | 37.81 | 37.25 | 37.46 | 12,575,954 | +1.70(+4.74%) |
Mar 31, 2023 | 35.81 | 35.92 | 35.58 | 35.77 | 7,274,777 | -0.04(-0.11%) |
Mar 30, 2023 | 35.99 | 36.03 | 35.71 | 35.81 | 7,026,923 | +0.27(+0.77%) |
Mar 29, 2023 | 35.64 | 35.65 | 35.38 | 35.53 | 8,285,429 | +0.25(+0.69%) |
Mar 28, 2023 | 35.11 | 35.56 | 35.00 | 35.29 | 8,991,700 | +0.52(+1.49%) |
Mar 27, 2023 | 34.43 | 34.99 | 34.16 | 34.77 | 9,986,906 | +0.94(+2.79%) |
Mar 24, 2023 | 33.59 | 33.96 | 33.16 | 33.83 | 11,819,793 | -0.57(-1.64%) |
Mar 23, 2023 | 34.87 | 35.12 | 34.13 | 34.39 | 10,484,053 | -0.32(-0.92%) |
Mar 22, 2023 | 34.76 | 35.31 | 34.69 | 34.71 | 9,277,914 | -0.19(-0.54%) |
Mar 21, 2023 | 34.98 | 35.13 | 34.49 | 34.90 | 10,044,824 | +1.15(+3.41%) |
Mar 20, 2023 | 33.67 | 34.09 | 33.48 | 33.75 | 11,319,831 | +0.59(+1.79%) |
Mar 17, 2023 | 33.49 | 33.64 | 32.79 | 33.16 | 11,815,888 | -0.42(-1.26%) |
Mar 16, 2023 | 32.43 | 33.63 | 32.19 | 33.58 | 17,083,578 | -0.22(-0.64%) |
Mar 15, 2023 | 34.00 | 34.35 | 32.99 | 33.80 | 19,827,880 | -2.26(-6.27%) |
Mar 14, 2023 | 35.87 | 36.67 | 35.67 | 36.06 | 9,278,833 | +0.23(+0.63%) |
Mar 13, 2023 | 35.34 | 36.40 | 35.23 | 35.83 | 14,189,023 | -0.94(-2.56%) |
Mar 10, 2023 | 37.24 | 37.58 | 36.68 | 36.78 | 8,091,685 | -0.31(-0.84%) |
Mar 09, 2023 | 37.46 | 37.76 | 36.99 | 37.09 | 6,363,651 | -0.30(-0.81%) |
Mar 08, 2023 | 37.46 | 37.81 | 37.09 | 37.39 | 6,629,808 | -0.13(-0.35%) |
Mar 07, 2023 | 37.81 | 37.88 | 37.31 | 37.52 | 7,404,606 | -0.58(-1.53%) |
Mar 06, 2023 | 37.93 | 38.23 | 37.81 | 38.11 | 8,177,104 | +0.19(+0.50%) |
Mar 03, 2023 | 37.03 | 37.99 | 37.02 | 37.92 | 7,248,091 | -0.04(-0.10%) |
Mar 02, 2023 | 37.62 | 38.08 | 37.53 | 37.95 | 6,323,905 | +0.31(+0.83%) |
Mar 01, 2023 | 37.48 | 37.76 | 37.37 | 37.64 | 6,396,870 | +0.31(+0.83%) |
Feb 28, 2023 | 38.16 | 38.21 | 37.31 | 37.33 | 9,022,373 | -0.58(-1.54%) |
Feb 27, 2023 | 37.79 | 38.13 | 37.59 | 37.92 | 9,240,865 | +0.49(+1.31%) |
Feb 24, 2023 | 37.20 | 37.44 | 36.96 | 37.43 | 7,404,884 | +0.02(+0.05%) |
Feb 23, 2023 | 37.44 | 37.53 | 37.04 | 37.41 | 9,551,645 | +0.71(+1.93%) |
Feb 22, 2023 | 37.28 | 37.28 | 36.51 | 36.70 | 11,030,594 | -0.79(-2.11%) |
Feb 21, 2023 | 37.65 | 37.91 | 37.47 | 37.49 | 9,099,477 | -0.24(-0.62%) |
Feb 17, 2023 | 37.97 | 38.10 | 37.67 | 37.73 | 16,808,604 | -0.88(-2.27%) |
Feb 16, 2023 | 38.06 | 38.89 | 38.03 | 38.61 | 16,805,868 | +0.44(+1.15%) |
Feb 15, 2023 | 37.87 | 38.17 | 37.60 | 38.17 | 14,673,317 | -0.13(-0.34%) |
Feb 14, 2023 | 37.85 | 38.63 | 37.78 | 38.30 | 9,611,663 | +0.38(+1.01%) |
Feb 13, 2023 | 37.72 | 37.98 | 37.54 | 37.91 | 9,270,215 | -0.04(-0.10%) |
Feb 10, 2023 | 37.85 | 38.14 | 37.64 | 37.95 | 21,320,806 | +1.03(+2.78%) |
Feb 09, 2023 | 36.75 | 37.40 | 36.59 | 36.92 | 21,691,756 | +0.84(+2.33%) |
Feb 08, 2023 | 35.60 | 36.40 | 35.48 | 36.08 | 20,302,860 | +0.84(+2.38%) |
Feb 07, 2023 | 33.86 | 35.41 | 33.79 | 35.24 | 27,003,218 | +2.72(+8.35%) |
Feb 06, 2023 | 32.63 | 32.73 | 32.01 | 32.53 | 15,219,886 | -0.29(-0.88%) |
Feb 03, 2023 | 32.95 | 33.39 | 32.65 | 32.82 | 11,168,303 | -0.05(-0.14%) |
Feb 02, 2023 | 33.90 | 33.93 | 32.54 | 32.86 | 17,966,406 | -1.16(-3.40%) |
Feb 01, 2023 | 34.09 | 34.25 | 33.51 | 34.02 | 11,386,538 | +0.20(+0.58%) |
Jan 31, 2023 | 33.47 | 33.83 | 33.27 | 33.82 | 8,590,866 | +0.06(+0.17%) |
Jan 30, 2023 | 34.11 | 34.16 | 33.75 | 33.77 | 7,201,864 | -0.14(-0.41%) |
Jan 27, 2023 | 34.00 | 34.16 | 33.74 | 33.91 | 9,046,200 | +0.07(+0.19%) |
Jan 26, 2023 | 33.34 | 33.94 | 33.22 | 33.84 | 13,046,288 | +0.94(+2.87%) |
Jan 25, 2023 | 32.68 | 32.94 | 32.45 | 32.90 | 8,613,237 | -0.05(-0.14%) |
Jan 24, 2023 | 32.79 | 32.98 | 32.49 | 32.95 | 7,042,919 | -0.27(-0.81%) |
Jan 23, 2023 | 33.14 | 33.42 | 33.03 | 33.22 | 6,581,152 | +0.07(+0.23%) |
Jan 20, 2023 | 32.97 | 33.14 | 32.87 | 33.14 | 12,597,339 | -0.04(-0.11%) |
Jan 19, 2023 | 32.83 | 33.35 | 32.78 | 33.18 | 8,926,745 | +0.19(+0.57%) |
Jan 18, 2023 | 33.78 | 33.82 | 32.98 | 32.99 | 9,303,855 | -0.33(-0.98%) |
Jan 17, 2023 | 33.20 | 33.50 | 33.16 | 33.32 | 7,183,902 | +0.12(+0.37%) |
Jan 13, 2023 | 33.05 | 33.21 | 32.91 | 33.20 | 7,749,861 | +0.23(+0.71%) |
Jan 12, 2023 | 32.80 | 33.26 | 32.57 | 32.97 | 9,570,208 | +0.25(+0.77%) |
Jan 11, 2023 | 32.59 | 32.72 | 32.36 | 32.71 | 7,576,373 | +0.18(+0.55%) |
Jan 10, 2023 | 32.50 | 32.61 | 32.22 | 32.54 | 6,971,207 | +0.07(+0.23%) |
Jan 09, 2023 | 32.81 | 32.91 | 32.30 | 32.46 | 8,386,978 | +0.29(+0.90%) |
Jan 06, 2023 | 31.92 | 32.30 | 31.76 | 32.17 | 7,343,054 | +0.52(+1.65%) |
Jan 05, 2023 | 31.35 | 31.73 | 31.33 | 31.65 | 6,893,600 | +0.11(+0.36%) |
Jan 04, 2023 | 31.56 | 31.80 | 31.31 | 31.54 | 8,024,812 | -0.50(-1.57%) |
Jan 03, 2023 | 32.68 | 32.85 | 31.83 | 32.04 | 8,533,100 | -0.57(-1.75%) |
Dec 30, 2022 | 32.23 | 32.64 | 32.18 | 32.61 | 5,166,065 | +0.21(+0.66%) |
Dec 29, 2022 | 32.25 | 32.54 | 32.20 | 32.40 | 5,228,750 | +0.11(+0.35%) |
Dec 28, 2022 | 33.07 | 33.07 | 32.20 | 32.28 | 5,604,135 | -0.43(-1.31%) |
Dec 27, 2022 | 32.68 | 32.83 | 32.56 | 32.71 | 4,633,593 | +0.03(+0.09%) |
Dec 23, 2022 | 32.33 | 32.72 | 32.24 | 32.69 | 5,561,136 | +0.56(+1.74%) |
Dec 22, 2022 | 32.39 | 32.48 | 31.72 | 32.12 | 6,696,309 | -0.58(-1.77%) |
Dec 21, 2022 | 32.42 | 32.82 | 32.20 | 32.70 | 8,716,995 | +0.89(+2.79%) |
Dec 20, 2022 | 31.75 | 32.03 | 31.61 | 31.82 | 5,660,343 | +0.12(+0.38%) |
Dec 19, 2022 | 31.95 | 32.00 | 31.56 | 31.70 | 8,047,304 | +0.25(+0.80%) |
Dec 16, 2022 | 31.16 | 31.49 | 30.94 | 31.44 | 11,173,923 | -0.56(-1.75%) |
Dec 15, 2022 | 32.24 | 32.34 | 31.74 | 32.00 | 7,592,657 | -0.49(-1.49%) |
Dec 14, 2022 | 32.70 | 32.83 | 32.34 | 32.49 | 7,768,590 | -0.20(-0.60%) |
Dec 13, 2022 | 32.59 | 32.83 | 32.48 | 32.69 | 9,913,868 | +0.85(+2.67%) |
Dec 12, 2022 | 31.56 | 31.98 | 31.50 | 31.84 | 6,303,105 | +0.36(+1.16%) |
Dec 09, 2022 | 31.62 | 31.90 | 31.43 | 31.47 | 6,760,723 | -0.21(-0.65%) |
Dec 08, 2022 | 32.28 | 32.36 | 31.56 | 31.68 | 9,454,470 | +0.02(+0.06%) |
Dec 07, 2022 | 31.91 | 32.20 | 31.54 | 31.66 | 10,728,493 | -0.43(-1.34%) |
Dec 06, 2022 | 32.38 | 32.80 | 31.96 | 32.09 | 13,806,761 | -0.59(-1.80%) |
Dec 05, 2022 | 33.41 | 33.56 | 32.49 | 32.68 | 7,673,864 | -0.34(-1.02%) |
Dec 02, 2022 | 32.80 | 33.12 | 32.78 | 33.01 | 8,135,246 | -0.34(-1.01%) |
Dec 01, 2022 | 33.60 | 33.70 | 33.27 | 33.35 | 7,552,192 | -0.17(-0.50%) |
Nov 30, 2022 | 33.62 | 33.71 | 33.07 | 33.52 | 14,202,659 | +0.55(+1.67%) |
Nov 29, 2022 | 32.86 | 33.36 | 32.84 | 32.97 | 8,786,727 | +0.54(+1.67%) |
Nov 28, 2022 | 32.33 | 32.77 | 32.14 | 32.42 | 8,011,956 | -0.50(-1.53%) |
Nov 25, 2022 | 32.86 | 33.14 | 32.79 | 32.93 | 3,756,190 | +0.27(+0.83%) |
Nov 23, 2022 | 32.56 | 32.72 | 32.39 | 32.66 | 10,241,401 | +0.08(+0.26%) |
Nov 22, 2022 | 32.09 | 32.63 | 31.93 | 32.57 | 16,356,896 | +1.64(+5.31%) |
Nov 21, 2022 | 30.89 | 30.98 | 30.16 | 30.93 | 11,354,326 | -0.85(-2.67%) |
Nov 18, 2022 | 31.52 | 31.86 | 31.21 | 31.78 | 7,196,623 | -0.29(-0.90%) |
Nov 17, 2022 | 31.67 | 32.07 | 31.47 | 32.07 | 10,297,801 | +0.35(+1.12%) |
Nov 16, 2022 | 32.08 | 32.16 | 31.62 | 31.71 | 9,403,019 | +0.06(+0.18%) |
Nov 15, 2022 | 31.74 | 31.92 | 31.54 | 31.66 | 10,999,133 | +0.34(+1.07%) |
Nov 14, 2022 | 31.35 | 31.69 | 31.30 | 31.32 | 7,190,336 | -0.27(-0.86%) |
Nov 11, 2022 | 31.66 | 31.77 | 31.38 | 31.59 | 11,154,108 | +0.83(+2.70%) |
Nov 10, 2022 | 31.03 | 31.05 | 30.48 | 30.76 | 11,625,921 | +0.92(+3.07%) |
Nov 09, 2022 | 30.41 | 30.56 | 29.80 | 29.85 | 12,316,682 | -0.96(-3.12%) |
Nov 08, 2022 | 30.94 | 31.06 | 30.56 | 30.81 | 9,738,071 | -0.55(-1.75%) |
Nov 07, 2022 | 31.41 | 31.55 | 31.24 | 31.35 | 9,840,909 | +0.37(+1.21%) |
Nov 04, 2022 | 30.97 | 31.14 | 30.68 | 30.98 | 12,006,213 | +0.80(+2.66%) |
Nov 03, 2022 | 29.73 | 30.30 | 29.66 | 30.18 | 9,021,325 | +0.26(+0.85%) |
Nov 02, 2022 | 30.37 | 29.88 | 29.92 | 12,191,320 | -0.40(-1.33%) | |
Nov 01, 2022 | 30.63 | 30.68 | 30.21 | 30.32 | 12,216,081 | -0.07(-0.24%) |
Oct 31, 2022 | 29.84 | 30.48 | 29.80 | 30.40 | 11,355,494 | +0.12(+0.39%) |
Oct 28, 2022 | 30.19 | 30.30 | 29.84 | 30.28 | 12,365,219 | -0.07(-0.24%) |
Oct 27, 2022 | 30.54 | 30.74 | 30.28 | 30.35 | 13,976,373 | +0.84(+2.85%) |
Oct 26, 2022 | 29.19 | 29.67 | 29.15 | 29.51 | 11,763,883 | +0.21(+0.72%) |
Oct 25, 2022 | 29.25 | 29.39 | 29.11 | 29.30 | 8,619,847 | +0.26(+0.88%) |
Oct 24, 2022 | 28.87 | 29.38 | 28.77 | 29.04 | 12,606,593 | +0.40(+1.40%) |
Oct 21, 2022 | 28.11 | 28.69 | 28.03 | 28.64 | 12,360,066 | +0.37(+1.29%) |
Oct 20, 2022 | 28.44 | 28.71 | 28.15 | 28.28 | 9,047,436 | +0.05(+0.19%) |
Oct 19, 2022 | 27.83 | 28.29 | 27.79 | 28.22 | 10,671,945 | +0.38(+1.38%) |
Oct 18, 2022 | 28.06 | 28.13 | 27.39 | 27.84 | 12,226,628 | +0.00(+0.00%) |
Oct 17, 2022 | 27.88 | 28.24 | 27.84 | 27.84 | 9,287,427 | +0.14(+0.49%) |
Oct 14, 2022 | 28.42 | 28.46 | 27.67 | 27.70 | 11,544,422 | -0.75(-2.63%) |
Oct 13, 2022 | 27.42 | 28.60 | 27.42 | 28.45 | 13,388,910 | +1.10(+4.01%) |
Oct 12, 2022 | 27.18 | 27.47 | 26.98 | 27.35 | 10,057,546 | +0.13(+0.47%) |
Oct 11, 2022 | 27.44 | 27.80 | 27.16 | 27.23 | 9,652,478 | -0.49(-1.78%) |
Oct 10, 2022 | 28.17 | 28.32 | 27.70 | 27.72 | 9,734,418 | -0.67(-2.35%) |
Oct 07, 2022 | 28.55 | 28.79 | 28.23 | 28.39 | 12,088,638 | -0.05(-0.19%) |
Oct 06, 2022 | 27.78 | 28.50 | 27.77 | 28.44 | 18,026,512 | -0.22(-0.76%) |
Oct 05, 2022 | 28.29 | 28.77 | 28.09 | 28.66 | 13,682,276 | +0.09(+0.32%) |
Oct 04, 2022 | 27.86 | 28.61 | 27.80 | 28.57 | 12,424,393 | +1.08(+3.92%) |
Oct 03, 2022 | 27.24 | 27.61 | 27.17 | 27.49 | 10,734,384 | +1.42(+5.43%) |
Sep 30, 2022 | 26.07 | 26.55 | 25.98 | 26.08 | 8,552,335 | -0.18(-0.70%) |
Sep 29, 2022 | 25.90 | 26.31 | 25.59 | 26.26 | 11,924,463 | +0.17(+0.67%) |
Sep 28, 2022 | 25.24 | 26.16 | 25.14 | 26.08 | 13,408,520 | +0.92(+3.67%) |
Sep 27, 2022 | 25.42 | 25.62 | 25.02 | 25.16 | 15,226,207 | +0.26(+1.06%) |
Sep 26, 2022 | 25.41 | 25.74 | 24.85 | 24.90 | 19,179,236 | -0.75(-2.92%) |
Sep 23, 2022 | 26.54 | 26.59 | 25.52 | 25.65 | 19,421,474 | -2.48(-8.80%) |
Sep 22, 2022 | 28.54 | 28.69 | 28.12 | 28.12 | 9,645,374 | +0.25(+0.88%) |
Sep 21, 2022 | 28.56 | 28.64 | 27.87 | 27.87 | 8,624,745 | -0.44(-1.55%) |
Sep 20, 2022 | 28.47 | 28.49 | 28.17 | 28.31 | 7,923,161 | +0.09(+0.32%) |
Sep 19, 2022 | 27.72 | 28.25 | 27.66 | 28.22 | 5,499,592 | -0.10(-0.35%) |
Sep 16, 2022 | 28.56 | 28.60 | 28.04 | 28.32 | 8,697,234 | -0.45(-1.56%) |
Sep 15, 2022 | 28.72 | 28.93 | 28.63 | 28.77 | 10,553,995 | -0.53(-1.81%) |
Sep 14, 2022 | 29.21 | 29.56 | 29.08 | 29.30 | 8,418,143 | +0.28(+0.98%) |
Sep 13, 2022 | 28.98 | 29.37 | 28.88 | 29.02 | 11,107,148 | -0.33(-1.12%) |
Sep 12, 2022 | 29.35 | 29.61 | 29.20 | 29.35 | 8,454,861 | +0.40(+1.39%) |
Sep 09, 2022 | 28.72 | 28.98 | 28.61 | 28.94 | 9,481,211 | +0.90(+3.22%) |
Sep 08, 2022 | 27.80 | 28.13 | 27.72 | 28.04 | 10,642,445 | +0.03(+0.10%) |
Sep 07, 2022 | 27.85 | 28.04 | 27.58 | 28.01 | 11,887,833 | -0.42(-1.48%) |
Sep 06, 2022 | 28.79 | 28.86 | 28.34 | 28.43 | 10,428,945 | +0.00(+0.00%) |
Sep 02, 2022 | 28.89 | 28.97 | 28.33 | 28.43 | 13,183,796 | +0.49(+1.77%) |
Sep 01, 2022 | 27.87 | 28.05 | 27.58 | 27.94 | 9,608,427 | -0.23(-0.81%) |
Aug 31, 2022 | 27.59 | 28.47 | 27.51 | 28.17 | 15,535,045 | -0.53(-1.85%) |
Aug 30, 2022 | 28.93 | 28.96 | 28.51 | 28.70 | 12,972,172 | -0.96(-3.23%) |
Aug 29, 2022 | 29.16 | 29.95 | 29.15 | 29.66 | 7,832,761 | +0.13(+0.43%) |
Aug 26, 2022 | 29.87 | 30.03 | 29.45 | 29.53 | 10,402,249 | -0.31(-1.04%) |
Aug 25, 2022 | 29.82 | 29.97 | 29.68 | 29.84 | 7,659,985 | +0.35(+1.18%) |
Aug 24, 2022 | 29.26 | 29.58 | 29.14 | 29.49 | 9,736,472 | -0.24(-0.80%) |
Aug 23, 2022 | 29.40 | 29.87 | 29.37 | 29.73 | 11,167,320 | +0.77(+2.65%) |
Aug 22, 2022 | 28.80 | 29.03 | 28.56 | 28.96 | 11,580,621 | +0.18(+0.63%) |
Aug 19, 2022 | 29.07 | 29.16 | 28.74 | 28.78 | 18,169,388 | -0.37(-1.28%) |
Aug 18, 2022 | 28.92 | 29.18 | 28.84 | 29.15 | 10,143,110 | +0.58(+2.01%) |
Aug 17, 2022 | 28.34 | 28.70 | 28.11 | 28.58 | 10,443,682 | +0.33(+1.16%) |
Aug 16, 2022 | 28.36 | 28.51 | 28.17 | 28.25 | 9,348,031 | -0.03(-0.10%) |
Aug 15, 2022 | 27.80 | 28.31 | 27.66 | 28.28 | 8,895,920 | -0.65(-2.24%) |
Aug 12, 2022 | 28.60 | 28.96 | 28.44 | 28.93 | 8,555,532 | +0.23(+0.80%) |
Aug 11, 2022 | 28.62 | 28.83 | 28.46 | 28.70 | 12,170,659 | +0.90(+3.22%) |
Aug 10, 2022 | 27.98 | 27.99 | 27.57 | 27.80 | 13,000,424 | +0.21(+0.75%) |
Aug 09, 2022 | 27.71 | 27.87 | 27.50 | 27.59 | 10,596,066 | +0.37(+1.36%) |
Aug 08, 2022 | 27.39 | 27.49 | 27.12 | 27.22 | 10,722,785 | +0.45(+1.69%) |
Aug 05, 2022 | 26.24 | 27.02 | 26.24 | 26.77 | 13,589,402 | +0.28(+1.06%) |
Aug 04, 2022 | 27.03 | 27.04 | 26.47 | 26.49 | 15,985,330 | -0.31(-1.15%) |
Aug 03, 2022 | 27.27 | 27.28 | 26.72 | 26.80 | 14,981,249 | +0.30(+1.12%) |
Aug 02, 2022 | 27.08 | 27.18 | 26.49 | 26.50 | 18,865,052 | +0.28(+1.07%) |