Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.93 | 23.36 | 22.71 | 23.25 | 4,421,972 | +0.32(+1.41%) |
Oct 30, 2023 | 22.70 | 22.98 | 22.48 | 22.92 | 3,647,468 | +0.48(+2.14%) |
Oct 27, 2023 | 23.18 | 23.18 | 22.31 | 22.44 | 4,313,228 | -0.69(-2.97%) |
Oct 26, 2023 | 22.65 | 23.35 | 22.63 | 23.13 | 5,532,661 | +0.55(+2.43%) |
Oct 25, 2023 | 22.35 | 22.66 | 22.05 | 22.58 | 6,085,307 | +0.05(+0.22%) |
Oct 24, 2023 | 22.73 | 23.06 | 22.39 | 22.53 | 6,519,384 | -0.04(-0.17%) |
Oct 23, 2023 | 22.77 | 23.16 | 22.53 | 22.57 | 6,173,540 | -0.26(-1.16%) |
Oct 20, 2023 | 24.41 | 24.49 | 22.77 | 22.83 | 11,894,115 | -1.60(-6.54%) |
Oct 19, 2023 | 24.27 | 25.08 | 24.03 | 24.43 | 10,128,608 | +0.27(+1.14%) |
Oct 18, 2023 | 24.54 | 24.69 | 24.08 | 24.16 | 5,498,222 | -0.66(-2.65%) |
Oct 17, 2023 | 23.99 | 24.98 | 23.99 | 24.81 | 5,128,492 | +0.61(+2.51%) |
Oct 16, 2023 | 24.16 | 24.31 | 23.75 | 24.21 | 4,879,731 | +0.41(+1.73%) |
Oct 13, 2023 | 24.27 | 24.41 | 23.70 | 23.79 | 5,282,463 | -0.23(-0.94%) |
Oct 12, 2023 | 24.56 | 24.58 | 23.83 | 24.02 | 5,627,307 | -0.48(-1.96%) |
Oct 11, 2023 | 24.57 | 24.95 | 24.34 | 24.50 | 3,425,385 | +0.00(+0.00%) |
Oct 10, 2023 | 24.12 | 24.74 | 24.12 | 24.50 | 5,260,668 | +0.64(+2.67%) |
Oct 09, 2023 | 23.52 | 23.96 | 23.39 | 23.86 | 3,668,783 | +0.17(+0.70%) |
Oct 06, 2023 | 23.59 | 23.88 | 23.10 | 23.70 | 6,583,354 | -0.14(-0.58%) |
Oct 05, 2023 | 23.43 | 23.89 | 23.31 | 23.83 | 4,059,128 | +0.28(+1.21%) |
Oct 04, 2023 | 23.54 | 23.61 | 23.12 | 23.55 | 3,557,146 | +0.08(+0.33%) |
Oct 03, 2023 | 23.83 | 23.89 | 23.32 | 23.47 | 4,898,837 | -0.55(-2.29%) |
Oct 02, 2023 | 24.86 | 24.86 | 23.88 | 24.02 | 5,200,110 | -0.81(-3.28%) |
Sep 29, 2023 | 24.78 | 25.17 | 24.69 | 24.83 | 4,117,770 | +0.29(+1.20%) |
Sep 28, 2023 | 24.05 | 24.77 | 24.04 | 24.54 | 5,033,107 | +0.51(+2.12%) |
Sep 27, 2023 | 24.56 | 24.58 | 23.88 | 24.03 | 5,392,989 | -0.41(-1.66%) |
Sep 26, 2023 | 24.73 | 25.10 | 24.42 | 24.44 | 4,953,395 | -0.61(-2.43%) |
Sep 25, 2023 | 24.84 | 25.05 | 24.90 | 25.04 | 3,495,759 | +0.20(+0.82%) |
Sep 22, 2023 | 25.58 | 25.60 | 24.82 | 24.84 | 5,888,795 | -0.66(-2.58%) |
Sep 21, 2023 | 25.76 | 26.12 | 25.49 | 25.50 | 5,608,058 | -0.42(-1.60%) |
Sep 20, 2023 | 26.24 | 26.48 | 25.89 | 25.91 | 5,054,088 | -0.10(-0.37%) |
Sep 19, 2023 | 26.27 | 26.32 | 25.89 | 26.01 | 5,748,194 | -0.21(-0.81%) |
Sep 18, 2023 | 26.51 | 26.53 | 26.02 | 26.22 | 5,034,463 | -0.30(-1.13%) |
Sep 15, 2023 | 26.41 | 26.78 | 26.25 | 26.52 | 7,893,257 | -0.08(-0.29%) |
Sep 14, 2023 | 26.57 | 26.97 | 26.41 | 26.60 | 5,698,685 | +0.26(+0.99%) |
Sep 13, 2023 | 27.26 | 27.44 | 26.10 | 26.34 | 9,497,544 | -0.21(-0.80%) |
Sep 12, 2023 | 25.68 | 26.64 | 25.62 | 26.55 | 8,269,508 | +0.94(+3.66%) |
Sep 11, 2023 | 25.69 | 26.11 | 25.46 | 25.61 | 5,244,984 | +0.09(+0.34%) |
Sep 08, 2023 | 25.25 | 25.58 | 24.99 | 25.53 | 6,283,466 | +0.31(+1.23%) |
Sep 07, 2023 | 25.58 | 25.83 | 25.04 | 25.22 | 8,601,029 | -0.49(-1.92%) |
Sep 06, 2023 | 26.00 | 26.16 | 25.45 | 25.71 | 6,535,732 | -0.45(-1.74%) |
Sep 05, 2023 | 26.00 | 26.36 | 25.93 | 26.17 | 5,293,122 | +0.02(+0.07%) |
Sep 01, 2023 | 25.88 | 26.28 | 25.86 | 26.15 | 5,330,600 | +0.48(+1.88%) |
Aug 31, 2023 | 25.61 | 25.76 | 25.52 | 25.66 | 5,858,276 | +0.15(+0.61%) |
Aug 30, 2023 | 25.39 | 25.61 | 25.30 | 25.51 | 8,038,876 | -0.06(-0.23%) |
Aug 29, 2023 | 24.92 | 25.58 | 24.79 | 25.57 | 4,532,694 | +0.63(+2.52%) |
Aug 28, 2023 | 24.79 | 25.10 | 24.73 | 24.94 | 2,289,728 | +0.37(+1.49%) |
Aug 25, 2023 | 24.98 | 25.13 | 24.42 | 24.57 | 3,474,305 | -0.29(-1.17%) |
Aug 24, 2023 | 24.48 | 25.07 | 24.45 | 24.86 | 4,980,006 | +0.28(+1.14%) |
Aug 23, 2023 | 24.05 | 24.58 | 23.87 | 24.58 | 4,008,721 | +0.53(+2.21%) |
Aug 22, 2023 | 24.75 | 24.92 | 23.93 | 24.05 | 7,573,032 | -0.77(-3.12%) |
Aug 21, 2023 | 24.86 | 24.94 | 24.55 | 24.82 | 3,595,481 | +0.09(+0.35%) |
Aug 18, 2023 | 24.84 | 24.96 | 24.55 | 24.74 | 3,932,597 | -0.17(-0.70%) |
Aug 17, 2023 | 24.93 | 25.20 | 24.82 | 24.91 | 4,158,849 | +0.03(+0.12%) |
Aug 16, 2023 | 24.96 | 24.99 | 24.63 | 24.88 | 4,617,448 | -0.12(-0.46%) |
Aug 15, 2023 | 25.43 | 25.53 | 24.92 | 25.00 | 7,168,524 | -0.90(-3.47%) |
Aug 14, 2023 | 26.58 | 26.58 | 25.67 | 25.90 | 5,764,550 | -0.97(-3.60%) |
Aug 11, 2023 | 26.59 | 27.05 | 26.53 | 26.86 | 3,663,652 | +0.08(+0.29%) |
Aug 10, 2023 | 26.79 | 27.00 | 26.51 | 26.78 | 3,798,042 | +0.20(+0.76%) |
Aug 09, 2023 | 26.91 | 27.08 | 26.55 | 26.58 | 3,314,551 | -0.53(-1.96%) |
Aug 08, 2023 | 26.33 | 27.14 | 26.28 | 27.11 | 4,701,996 | -0.51(-1.85%) |
Aug 07, 2023 | 27.67 | 27.85 | 27.48 | 27.63 | 3,314,765 | +0.12(+0.42%) |
Aug 04, 2023 | 27.54 | 27.90 | 27.36 | 27.51 | 3,090,567 | -0.02(-0.07%) |
Aug 03, 2023 | 27.24 | 27.77 | 27.00 | 27.53 | 5,055,796 | +0.11(+0.39%) |
Aug 02, 2023 | 27.46 | 27.56 | 26.93 | 27.42 | 4,838,705 | -0.43(-1.53%) |
Aug 01, 2023 | 28.04 | 28.16 | 27.40 | 27.85 | 4,404,587 | -0.28(-1.00%) |
Jul 31, 2023 | 28.00 | 28.16 | 27.78 | 28.13 | 4,547,736 | +0.24(+0.87%) |
Jul 28, 2023 | 27.96 | 28.05 | 27.64 | 27.89 | 3,483,290 | +0.27(+0.98%) |
Jul 27, 2023 | 27.61 | 28.05 | 27.54 | 27.62 | 4,616,620 | +0.04(+0.14%) |
Jul 26, 2023 | 27.49 | 27.89 | 27.44 | 27.58 | 4,769,128 | +0.48(+1.78%) |
Jul 25, 2023 | 27.75 | 28.00 | 27.06 | 27.09 | 5,181,855 | -0.61(-2.20%) |
Jul 24, 2023 | 27.50 | 27.92 | 27.40 | 27.70 | 4,966,294 | +0.42(+1.52%) |
Jul 21, 2023 | 28.34 | 28.37 | 27.28 | 27.29 | 6,564,475 | -1.00(-3.52%) |
Jul 20, 2023 | 28.22 | 28.47 | 27.57 | 28.28 | 8,911,296 | +0.73(+2.67%) |
Jul 19, 2023 | 27.06 | 27.64 | 26.87 | 27.55 | 8,364,204 | +0.55(+2.04%) |
Jul 18, 2023 | 26.34 | 27.04 | 26.23 | 27.00 | 5,781,403 | +0.60(+2.27%) |
Jul 17, 2023 | 26.05 | 26.48 | 25.91 | 26.40 | 4,704,514 | +0.32(+1.22%) |
Jul 14, 2023 | 26.77 | 26.79 | 25.92 | 26.08 | 5,349,771 | -0.43(-1.60%) |
Jul 13, 2023 | 26.47 | 26.81 | 26.27 | 26.50 | 5,744,963 | +0.22(+0.85%) |
Jul 12, 2023 | 26.58 | 27.02 | 26.04 | 26.28 | 7,215,519 | +0.13(+0.48%) |
Jul 11, 2023 | 25.98 | 26.26 | 25.77 | 26.16 | 5,134,884 | +0.38(+1.46%) |
Jul 10, 2023 | 25.72 | 25.92 | 25.51 | 25.78 | 5,659,903 | +0.02(+0.07%) |
Jul 07, 2023 | 25.43 | 26.11 | 25.43 | 25.76 | 6,166,407 | +0.32(+1.25%) |
Jul 06, 2023 | 25.44 | 25.49 | 24.72 | 25.44 | 5,289,942 | -0.21(-0.83%) |
Jul 05, 2023 | 25.61 | 25.91 | 25.33 | 25.65 | 3,554,029 | -0.21(-0.82%) |
Jul 03, 2023 | 25.51 | 25.99 | 25.46 | 25.87 | 2,351,203 | +0.53(+2.10%) |
Jun 30, 2023 | 25.67 | 25.70 | 25.29 | 25.33 | 4,047,603 | -0.04(-0.15%) |
Jun 29, 2023 | 25.67 | 25.73 | 25.25 | 25.37 | 4,779,930 | +0.20(+0.81%) |
Jun 28, 2023 | 24.85 | 25.18 | 24.52 | 25.17 | 5,211,342 | +0.18(+0.73%) |
Jun 27, 2023 | 24.76 | 25.15 | 24.39 | 24.99 | 3,982,895 | +0.21(+0.85%) |
Jun 26, 2023 | 24.56 | 24.92 | 24.54 | 24.78 | 5,676,854 | +0.40(+1.64%) |
Jun 23, 2023 | 24.21 | 24.48 | 24.07 | 24.38 | 4,903,186 | -0.10(-0.39%) |
Jun 22, 2023 | 25.34 | 25.34 | 24.45 | 24.47 | 5,841,109 | -0.82(-3.24%) |
Jun 21, 2023 | 25.67 | 25.67 | 25.12 | 25.29 | 4,969,007 | -0.18(-0.71%) |
Jun 20, 2023 | 25.12 | 25.54 | 24.80 | 25.48 | 5,330,318 | +0.14(+0.57%) |
Jun 16, 2023 | 25.49 | 25.63 | 25.14 | 25.33 | 11,693,579 | -0.22(-0.88%) |
Jun 15, 2023 | 24.64 | 25.73 | 24.53 | 25.56 | 6,497,243 | +2.26(+9.69%) |
May 08, 2023 | 24.40 | 24.46 | 23.14 | 23.30 | 9,678,342 | -0.49(-2.05%) |
May 05, 2023 | 23.40 | 23.89 | 22.87 | 23.79 | 13,180,292 | +1.60(+7.23%) |
May 04, 2023 | 22.12 | 22.61 | 21.44 | 22.18 | 19,693,880 | -0.69(-3.00%) |
May 03, 2023 | 23.50 | 24.03 | 22.77 | 22.87 | 9,298,749 | -0.52(-2.24%) |
May 02, 2023 | 24.48 | 24.54 | 22.85 | 23.39 | 12,572,791 | -1.25(-5.07%) |
May 01, 2023 | 24.96 | 25.26 | 24.50 | 24.65 | 7,722,710 | -0.36(-1.45%) |
Apr 28, 2023 | 24.46 | 25.18 | 24.34 | 25.01 | 6,768,158 | +0.34(+1.39%) |
Apr 27, 2023 | 24.57 | 25.03 | 24.54 | 24.66 | 6,014,491 | +0.25(+1.02%) |
Apr 26, 2023 | 24.52 | 24.97 | 24.20 | 24.42 | 7,064,727 | -0.08(-0.31%) |
Apr 25, 2023 | 25.30 | 25.49 | 24.36 | 24.49 | 9,708,094 | -1.34(-5.17%) |
Apr 24, 2023 | 26.18 | 26.26 | 25.76 | 25.83 | 5,320,690 | -0.40(-1.53%) |
Apr 21, 2023 | 26.71 | 26.71 | 26.04 | 26.23 | 8,830,504 | -0.34(-1.29%) |
Apr 20, 2023 | 26.29 | 26.90 | 26.25 | 26.57 | 10,792,934 | -0.17(-0.64%) |
Apr 19, 2023 | 26.00 | 26.88 | 25.78 | 26.75 | 8,362,230 | +0.81(+3.13%) |
Apr 18, 2023 | 26.22 | 26.22 | 25.57 | 25.93 | 7,201,483 | -0.14(-0.55%) |
Apr 17, 2023 | 25.13 | 26.11 | 24.74 | 26.08 | 9,019,516 | +0.82(+3.25%) |
Apr 14, 2023 | 25.87 | 25.91 | 25.08 | 25.26 | 6,067,071 | -0.11(-0.41%) |
Apr 13, 2023 | 25.49 | 25.53 | 24.84 | 25.36 | 5,348,853 | +0.17(+0.68%) |
Apr 12, 2023 | 25.46 | 25.62 | 25.03 | 25.19 | 4,679,420 | -0.13(-0.53%) |
Apr 11, 2023 | 25.22 | 25.51 | 25.04 | 25.32 | 5,288,824 | +0.23(+0.91%) |
Apr 10, 2023 | 24.82 | 25.25 | 24.61 | 25.09 | 7,760,440 | +0.20(+0.81%) |
Apr 06, 2023 | 25.28 | 25.47 | 24.83 | 24.89 | 8,796,631 | +0.30(+1.20%) |
Apr 05, 2023 | 23.97 | 24.69 | 23.84 | 24.60 | 8,247,596 | +0.15(+0.63%) |
Apr 04, 2023 | 25.32 | 25.39 | 24.09 | 24.44 | 9,773,172 | -0.75(-2.99%) |
Apr 03, 2023 | 25.71 | 25.80 | 24.95 | 25.20 | 8,486,065 | -0.23(-0.90%) |
Mar 31, 2023 | 25.39 | 25.55 | 25.07 | 25.43 | 7,718,390 | +0.31(+1.22%) |
Mar 30, 2023 | 25.97 | 26.13 | 25.05 | 25.12 | 8,353,237 | -0.36(-1.42%) |
Mar 29, 2023 | 25.22 | 25.54 | 25.01 | 25.49 | 7,478,148 | +0.65(+2.62%) |
Mar 28, 2023 | 24.61 | 25.00 | 24.46 | 24.83 | 6,285,073 | +0.08(+0.30%) |
Mar 27, 2023 | 25.00 | 25.52 | 24.43 | 24.76 | 10,142,091 | +0.74(+3.06%) |
Mar 24, 2023 | 23.51 | 24.17 | 23.30 | 24.02 | 11,668,602 | +0.13(+0.55%) |
Mar 23, 2023 | 24.84 | 24.95 | 23.67 | 23.89 | 10,611,042 | -0.53(-2.16%) |
Mar 22, 2023 | 25.80 | 25.86 | 24.36 | 24.42 | 11,209,662 | -1.40(-5.44%) |
Mar 21, 2023 | 25.80 | 26.03 | 24.87 | 25.82 | 17,423,974 | +1.11(+4.50%) |
Mar 20, 2023 | 24.22 | 25.67 | 24.14 | 24.71 | 24,162,572 | +1.19(+5.05%) |
Mar 17, 2023 | 24.34 | 24.46 | 23.25 | 23.52 | 31,794,198 | -1.42(-5.71%) |
Mar 16, 2023 | 23.79 | 25.34 | 22.47 | 24.95 | 39,942,056 | +0.99(+4.13%) |
Mar 15, 2023 | 23.55 | 24.11 | 22.93 | 23.96 | 40,157,680 | -0.91(-3.68%) |
Mar 14, 2023 | 27.48 | 27.91 | 23.51 | 24.87 | 44,071,032 | +0.12(+0.50%) |
Mar 13, 2023 | 25.18 | 26.23 | 20.85 | 24.75 | 51,199,528 | -3.88(-13.57%) |
Mar 10, 2023 | 28.97 | 29.73 | 27.81 | 28.63 | 17,478,880 | -1.24(-4.17%) |
Mar 09, 2023 | 31.45 | 31.48 | 29.81 | 29.88 | 6,694,351 | -1.89(-5.94%) |
Mar 08, 2023 | 32.38 | 32.52 | 31.64 | 31.76 | 6,768,331 | -0.57(-1.75%) |
Mar 07, 2023 | 34.26 | 34.26 | 32.23 | 32.33 | 6,333,485 | -1.76(-5.17%) |
Mar 06, 2023 | 34.26 | 34.58 | 34.09 | 34.09 | 4,532,017 | -0.07(-0.19%) |
Mar 03, 2023 | 33.78 | 34.21 | 33.60 | 34.16 | 4,700,767 | +0.58(+1.71%) |
Mar 02, 2023 | 33.90 | 33.90 | 33.12 | 33.58 | 5,295,118 | -0.54(-1.58%) |
Mar 01, 2023 | 34.13 | 34.36 | 33.89 | 34.12 | 4,038,398 | -0.10(-0.30%) |
Feb 28, 2023 | 34.31 | 34.54 | 34.12 | 34.23 | 6,313,866 | +0.22(+0.64%) |
Feb 27, 2023 | 34.62 | 34.68 | 33.91 | 34.01 | 4,945,799 | -0.23(-0.66%) |
Feb 24, 2023 | 33.63 | 34.27 | 33.48 | 34.23 | 3,954,273 | +0.25(+0.72%) |
Feb 23, 2023 | 34.08 | 34.32 | 33.57 | 33.99 | 4,939,203 | +0.11(+0.33%) |
Feb 22, 2023 | 34.10 | 34.13 | 33.64 | 33.88 | 4,029,943 | -0.12(-0.36%) |
Feb 21, 2023 | 34.44 | 34.55 | 33.79 | 34.00 | 4,550,931 | -0.84(-2.41%) |
Feb 17, 2023 | 34.49 | 34.93 | 34.34 | 34.84 | 3,185,387 | +0.27(+0.79%) |
Feb 16, 2023 | 34.57 | 34.88 | 34.27 | 34.56 | 3,721,629 | -0.41(-1.19%) |
Feb 15, 2023 | 34.76 | 35.26 | 34.62 | 34.98 | 2,817,814 | -0.08(-0.24%) |
Feb 14, 2023 | 35.28 | 35.33 | 34.74 | 35.06 | 3,231,811 | -0.25(-0.69%) |
Feb 13, 2023 | 34.89 | 35.37 | 34.80 | 35.31 | 2,851,729 | +0.26(+0.75%) |
Feb 10, 2023 | 34.97 | 35.14 | 34.77 | 35.05 | 4,236,676 | -0.08(-0.24%) |
Feb 09, 2023 | 35.66 | 35.80 | 35.03 | 35.13 | 3,667,808 | -0.40(-1.11%) |
Feb 08, 2023 | 35.24 | 35.58 | 35.06 | 35.53 | 5,215,076 | -0.11(-0.32%) |
Feb 07, 2023 | 35.11 | 35.74 | 34.86 | 35.64 | 5,756,522 | +0.53(+1.50%) |
Feb 06, 2023 | 35.22 | 35.34 | 34.89 | 35.11 | 4,202,577 | -0.38(-1.06%) |
Feb 03, 2023 | 35.28 | 35.85 | 35.28 | 35.49 | 5,269,094 | -0.20(-0.55%) |
Feb 02, 2023 | 34.94 | 35.88 | 34.74 | 35.69 | 7,218,444 | +1.01(+2.91%) |
Feb 01, 2023 | 33.75 | 34.93 | 33.69 | 34.68 | 5,949,324 | +0.46(+1.35%) |
Jan 31, 2023 | 33.83 | 34.24 | 33.62 | 34.22 | 12,011,165 | +0.46(+1.37%) |
Jan 30, 2023 | 33.74 | 34.09 | 33.70 | 33.75 | 4,156,244 | -0.28(-0.83%) |
Jan 27, 2023 | 33.92 | 34.23 | 33.81 | 34.04 | 3,865,094 | +0.08(+0.22%) |
Jan 26, 2023 | 33.94 | 34.20 | 33.61 | 33.96 | 6,061,640 | +0.25(+0.73%) |
Jan 25, 2023 | 32.94 | 33.78 | 32.87 | 33.72 | 5,652,586 | +0.58(+1.74%) |
Jan 24, 2023 | 33.47 | 33.69 | 33.14 | 33.14 | 6,984,635 | -0.34(-1.01%) |
Jan 23, 2023 | 32.76 | 33.61 | 32.70 | 33.48 | 6,278,457 | +0.85(+2.60%) |
Jan 20, 2023 | 31.71 | 32.70 | 31.71 | 32.63 | 7,340,997 | +0.91(+2.88%) |
Jan 19, 2023 | 30.51 | 32.02 | 30.02 | 31.72 | 10,865,264 | +0.87(+2.81%) |
Jan 18, 2023 | 31.85 | 31.87 | 30.82 | 30.85 | 9,370,670 | -1.31(-4.07%) |
Jan 17, 2023 | 32.64 | 32.67 | 32.08 | 32.16 | 5,034,966 | -0.50(-1.53%) |
Jan 13, 2023 | 32.37 | 32.74 | 31.68 | 32.66 | 4,898,757 | -0.25(-0.75%) |
Jan 12, 2023 | 32.49 | 33.08 | 32.36 | 32.91 | 4,465,415 | +0.55(+1.69%) |
Jan 11, 2023 | 32.75 | 32.75 | 32.34 | 32.36 | 5,304,515 | -0.13(-0.41%) |
Jan 10, 2023 | 32.32 | 32.49 | 31.95 | 32.49 | 2,972,444 | +0.23(+0.70%) |
Jan 09, 2023 | 32.65 | 32.74 | 32.20 | 32.26 | 3,826,046 | -0.25(-0.75%) |
Jan 06, 2023 | 31.53 | 32.61 | 31.33 | 32.51 | 7,626,313 | +1.27(+4.08%) |
Jan 05, 2023 | 31.43 | 31.52 | 30.95 | 31.24 | 5,325,670 | -0.31(-0.99%) |
Jan 04, 2023 | 31.15 | 31.68 | 31.03 | 31.55 | 6,074,948 | +0.77(+2.51%) |
Jan 03, 2023 | 31.29 | 31.50 | 30.64 | 30.77 | 5,671,993 | -0.16(-0.52%) |
Dec 30, 2022 | 30.79 | 31.10 | 30.70 | 30.93 | 4,900,736 | +0.00(+0.00%) |
Dec 29, 2022 | 30.80 | 31.04 | 30.55 | 30.93 | 3,194,845 | +0.40(+1.30%) |
Dec 28, 2022 | 30.74 | 30.81 | 30.36 | 30.54 | 4,483,985 | -0.07(-0.24%) |
Dec 27, 2022 | 30.29 | 30.63 | 30.09 | 30.61 | 3,917,972 | +0.36(+1.20%) |
Dec 23, 2022 | 30.17 | 30.34 | 29.96 | 30.25 | 3,529,696 | +0.26(+0.87%) |
Dec 22, 2022 | 29.55 | 30.00 | 29.26 | 29.99 | 4,148,451 | +0.13(+0.44%) |
Dec 21, 2022 | 29.91 | 30.14 | 29.81 | 29.86 | 3,700,804 | +0.28(+0.95%) |
Dec 20, 2022 | 29.60 | 29.83 | 29.49 | 29.58 | 4,011,078 | +0.04(+0.13%) |
Dec 19, 2022 | 29.49 | 29.94 | 29.19 | 29.54 | 4,296,320 | +0.05(+0.16%) |
Dec 16, 2022 | 29.46 | 29.87 | 29.19 | 29.49 | 7,829,574 | -0.31(-1.03%) |
Dec 15, 2022 | 29.67 | 30.03 | 29.33 | 29.80 | 6,862,675 | -0.34(-1.11%) |
Dec 14, 2022 | 30.83 | 30.95 | 29.88 | 30.14 | 6,147,956 | -0.61(-1.97%) |
Dec 13, 2022 | 31.70 | 31.89 | 30.60 | 30.74 | 8,915,827 | -0.31(-0.99%) |
Dec 12, 2022 | 30.69 | 31.16 | 30.28 | 31.05 | 6,821,605 | +0.35(+1.16%) |
Dec 09, 2022 | 30.83 | 30.93 | 30.45 | 30.70 | 4,946,512 | +0.07(+0.21%) |
Dec 08, 2022 | 30.91 | 31.01 | 30.38 | 30.63 | 4,833,004 | -0.14(-0.45%) |
Dec 07, 2022 | 30.22 | 31.14 | 30.01 | 30.77 | 7,134,638 | +0.68(+2.26%) |
Dec 06, 2022 | 30.70 | 30.91 | 30.00 | 30.09 | 6,659,404 | -0.66(-2.15%) |
Dec 05, 2022 | 32.69 | 32.69 | 30.56 | 30.75 | 6,245,808 | -2.15(-6.52%) |
Dec 02, 2022 | 32.86 | 33.18 | 32.74 | 32.90 | 5,055,784 | -0.49(-1.45%) |
Dec 01, 2022 | 33.94 | 34.09 | 32.88 | 33.39 | 4,875,935 | -0.55(-1.62%) |
Nov 30, 2022 | 33.39 | 34.02 | 32.55 | 33.94 | 6,002,339 | +0.34(+1.00%) |
Nov 29, 2022 | 33.30 | 33.72 | 33.11 | 33.60 | 2,962,136 | +0.38(+1.15%) |
Nov 28, 2022 | 33.74 | 33.81 | 33.14 | 33.22 | 3,421,333 | -0.83(-2.44%) |
Nov 25, 2022 | 34.10 | 34.22 | 33.95 | 34.05 | 1,089,019 | +0.14(+0.41%) |
Nov 23, 2022 | 33.69 | 33.98 | 33.59 | 33.91 | 3,040,306 | +0.00(+0.00%) |
Nov 22, 2022 | 33.67 | 33.94 | 33.58 | 33.91 | 3,232,356 | +0.49(+1.45%) |
Nov 21, 2022 | 33.17 | 33.53 | 33.14 | 33.42 | 2,245,377 | +0.17(+0.51%) |
Nov 18, 2022 | 33.59 | 33.67 | 32.77 | 33.26 | 3,627,891 | +0.28(+0.85%) |
Nov 17, 2022 | 32.87 | 33.00 | 32.52 | 32.97 | 3,703,746 | -0.43(-1.29%) |
Nov 16, 2022 | 34.02 | 34.13 | 33.24 | 33.40 | 4,098,947 | -0.62(-1.81%) |
Nov 15, 2022 | 34.36 | 34.66 | 33.55 | 34.02 | 5,743,521 | +0.37(+1.11%) |
Nov 14, 2022 | 34.31 | 34.52 | 33.64 | 33.65 | 5,917,806 | -0.75(-2.17%) |
Nov 11, 2022 | 33.95 | 34.72 | 33.95 | 34.39 | 7,905,271 | +0.52(+1.54%) |
Nov 10, 2022 | 33.26 | 34.00 | 33.26 | 33.87 | 7,823,261 | +1.69(+5.25%) |
Nov 09, 2022 | 32.29 | 32.57 | 31.97 | 32.18 | 4,097,104 | -0.59(-1.79%) |
Nov 08, 2022 | 32.66 | 32.98 | 32.41 | 32.77 | 4,684,268 | +0.07(+0.20%) |
Nov 07, 2022 | 32.95 | 33.14 | 32.41 | 32.70 | 3,512,629 | -0.09(-0.28%) |
Nov 04, 2022 | 32.12 | 32.87 | 31.99 | 32.80 | 6,253,532 | +1.12(+3.54%) |
Nov 03, 2022 | 32.02 | 32.05 | 31.22 | 31.68 | 4,911,888 | -0.72(-2.22%) |
Nov 02, 2022 | 33.36 | 33.69 | 32.35 | 32.40 | 5,024,501 | -1.02(-3.04%) |