Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 28.68 | 29.05 | 28.52 | 28.97 | 2,960,740 | +0.41(+1.43%) |
Oct 30, 2023 | 28.67 | 28.91 | 28.19 | 28.56 | 4,402,544 | +0.46(+1.63%) |
Oct 27, 2023 | 28.51 | 28.58 | 27.95 | 28.10 | 3,756,211 | -0.24(-0.86%) |
Oct 26, 2023 | 28.78 | 29.02 | 27.80 | 28.34 | 7,633,829 | -1.24(-4.19%) |
Oct 25, 2023 | 30.08 | 30.27 | 29.55 | 29.58 | 3,407,514 | -0.77(-2.54%) |
Oct 24, 2023 | 29.92 | 30.39 | 29.91 | 30.35 | 2,988,274 | +0.50(+1.67%) |
Oct 23, 2023 | 30.11 | 30.33 | 29.70 | 29.86 | 4,109,131 | -0.58(-1.89%) |
Oct 20, 2023 | 30.92 | 31.10 | 30.42 | 30.43 | 3,280,122 | -0.36(-1.17%) |
Oct 19, 2023 | 31.34 | 31.62 | 30.76 | 30.79 | 4,171,816 | -0.62(-1.99%) |
Oct 18, 2023 | 31.79 | 31.82 | 31.32 | 31.42 | 1,939,073 | -0.51(-1.59%) |
Oct 17, 2023 | 31.77 | 32.27 | 31.72 | 31.93 | 2,373,806 | +0.03(+0.09%) |
Oct 16, 2023 | 31.86 | 32.06 | 31.56 | 31.90 | 1,950,932 | +0.15(+0.46%) |
Oct 13, 2023 | 31.97 | 32.06 | 31.56 | 31.75 | 1,683,522 | -0.12(-0.37%) |
Oct 12, 2023 | 31.93 | 32.18 | 31.67 | 31.87 | 2,286,095 | -0.26(-0.82%) |
Oct 11, 2023 | 31.44 | 32.18 | 31.36 | 32.13 | 3,290,745 | +0.96(+3.07%) |
Oct 10, 2023 | 31.26 | 31.64 | 31.09 | 31.17 | 2,939,494 | -0.23(-0.75%) |
Oct 09, 2023 | 30.91 | 31.51 | 30.91 | 31.41 | 1,536,356 | +0.21(+0.69%) |
Oct 06, 2023 | 30.67 | 31.37 | 30.47 | 31.19 | 2,144,078 | +0.30(+0.98%) |
Oct 05, 2023 | 30.75 | 30.94 | 30.60 | 30.89 | 2,172,995 | +0.09(+0.29%) |
Oct 04, 2023 | 30.48 | 30.81 | 30.24 | 30.80 | 3,241,827 | +0.49(+1.61%) |
Oct 03, 2023 | 30.31 | 30.56 | 30.10 | 30.32 | 2,801,970 | -0.21(-0.70%) |
Oct 02, 2023 | 31.15 | 31.22 | 30.17 | 30.53 | 3,814,910 | -0.39(-1.26%) |
Sep 29, 2023 | 31.45 | 31.62 | 30.68 | 30.92 | 3,870,990 | -0.07(-0.22%) |
Sep 28, 2023 | 31.07 | 31.33 | 30.89 | 30.99 | 2,864,155 | +0.06(+0.19%) |
Sep 27, 2023 | 31.35 | 31.52 | 30.63 | 30.93 | 3,939,450 | -0.29(-0.94%) |
Sep 26, 2023 | 31.47 | 31.61 | 31.14 | 31.22 | 2,666,479 | -0.49(-1.54%) |
Sep 25, 2023 | 31.71 | 31.74 | 31.54 | 31.71 | 2,306,986 | -0.18(-0.55%) |
Sep 22, 2023 | 32.20 | 32.47 | 31.88 | 31.89 | 3,538,168 | -0.32(-1.00%) |
Sep 21, 2023 | 32.95 | 33.07 | 32.19 | 32.21 | 2,792,769 | -0.93(-2.80%) |
Sep 20, 2023 | 33.52 | 33.52 | 33.06 | 33.14 | 3,015,488 | -0.10(-0.29%) |
Sep 19, 2023 | 33.84 | 33.92 | 33.10 | 33.23 | 3,079,516 | -0.60(-1.79%) |
Sep 18, 2023 | 34.38 | 34.40 | 33.72 | 33.84 | 2,277,904 | -0.60(-1.73%) |
Sep 15, 2023 | 34.13 | 34.47 | 34.13 | 34.43 | 6,624,240 | +0.14(+0.40%) |
Sep 14, 2023 | 33.77 | 34.32 | 33.73 | 34.30 | 2,591,128 | +0.84(+2.51%) |
Sep 13, 2023 | 33.51 | 33.66 | 33.36 | 33.46 | 2,659,800 | -0.04(-0.12%) |
Sep 12, 2023 | 33.30 | 33.68 | 33.24 | 33.50 | 2,482,739 | +0.25(+0.76%) |
Sep 11, 2023 | 33.21 | 33.37 | 32.95 | 33.24 | 2,030,312 | +0.19(+0.56%) |
Sep 08, 2023 | 33.43 | 33.52 | 32.99 | 33.06 | 1,695,838 | -0.32(-0.96%) |
Sep 07, 2023 | 33.15 | 33.64 | 33.03 | 33.38 | 2,007,369 | +0.24(+0.74%) |
Sep 06, 2023 | 33.00 | 33.16 | 32.90 | 33.14 | 2,024,905 | +0.09(+0.27%) |
Sep 05, 2023 | 33.41 | 33.85 | 33.05 | 33.05 | 2,250,723 | -0.30(-0.91%) |
Sep 01, 2023 | 33.41 | 33.54 | 33.20 | 33.35 | 1,804,426 | +0.09(+0.26%) |
Aug 31, 2023 | 33.59 | 33.59 | 33.23 | 33.26 | 2,160,116 | -0.29(-0.87%) |
Aug 30, 2023 | 33.31 | 33.58 | 33.20 | 33.55 | 2,421,216 | +0.34(+1.03%) |
Aug 29, 2023 | 32.97 | 33.22 | 32.79 | 33.21 | 2,066,097 | +0.28(+0.86%) |
Aug 28, 2023 | 33.14 | 33.43 | 32.92 | 32.93 | 1,521,914 | +0.00(+0.00%) |
Aug 25, 2023 | 32.94 | 33.13 | 32.81 | 32.93 | 1,995,236 | +0.15(+0.45%) |
Aug 24, 2023 | 33.12 | 33.56 | 32.78 | 32.78 | 2,194,974 | -0.18(-0.53%) |
Aug 23, 2023 | 32.60 | 32.97 | 32.46 | 32.96 | 2,098,920 | +0.58(+1.78%) |
Aug 22, 2023 | 32.25 | 32.51 | 32.14 | 32.38 | 2,267,341 | +0.31(+0.97%) |
Aug 21, 2023 | 32.59 | 32.64 | 31.84 | 32.07 | 2,277,804 | -0.58(-1.76%) |
Aug 18, 2023 | 32.47 | 32.85 | 32.42 | 32.65 | 2,544,432 | -0.06(-0.18%) |
Aug 17, 2023 | 33.01 | 33.39 | 32.66 | 32.71 | 3,749,773 | -0.54(-1.61%) |
Aug 16, 2023 | 33.46 | 33.52 | 33.17 | 33.24 | 2,401,135 | -0.16(-0.47%) |
Aug 15, 2023 | 33.37 | 33.61 | 33.23 | 33.40 | 2,462,728 | -0.22(-0.67%) |
Aug 14, 2023 | 33.72 | 33.91 | 33.47 | 33.62 | 2,728,714 | -0.23(-0.69%) |
Aug 11, 2023 | 33.56 | 33.94 | 33.42 | 33.86 | 1,877,670 | +0.18(+0.52%) |
Aug 10, 2023 | 33.95 | 34.20 | 33.64 | 33.68 | 2,527,697 | -0.09(-0.26%) |
Aug 09, 2023 | 34.05 | 34.12 | 33.69 | 33.77 | 2,387,795 | -0.33(-0.97%) |
Aug 08, 2023 | 33.93 | 34.22 | 33.60 | 34.10 | 3,277,459 | +0.02(+0.06%) |
Aug 07, 2023 | 33.76 | 34.13 | 33.70 | 34.08 | 1,961,269 | +0.42(+1.25%) |
Aug 04, 2023 | 33.91 | 34.44 | 33.60 | 33.66 | 2,311,284 | -0.39(-1.14%) |
Aug 03, 2023 | 34.38 | 34.38 | 33.68 | 34.05 | 2,613,660 | -0.27(-0.79%) |
Aug 02, 2023 | 34.09 | 34.37 | 34.00 | 34.32 | 2,014,145 | +0.08(+0.23%) |
Aug 01, 2023 | 34.23 | 34.45 | 33.71 | 34.24 | 2,638,372 | -0.14(-0.39%) |
Jul 31, 2023 | 34.49 | 34.84 | 34.18 | 34.38 | 4,439,242 | +0.03(+0.08%) |
Jul 28, 2023 | 34.37 | 34.60 | 34.02 | 34.35 | 2,999,386 | +0.56(+1.66%) |
Jul 27, 2023 | 34.09 | 34.46 | 33.23 | 33.79 | 5,150,297 | -0.61(-1.77%) |
Jul 26, 2023 | 34.46 | 34.81 | 34.12 | 34.40 | 4,084,874 | -0.03(-0.08%) |
Jul 25, 2023 | 34.95 | 35.09 | 34.35 | 34.43 | 3,745,471 | -0.59(-1.69%) |
Jul 24, 2023 | 35.16 | 35.38 | 34.96 | 35.02 | 2,827,647 | +0.02(+0.06%) |
Jul 21, 2023 | 34.59 | 35.14 | 34.49 | 35.00 | 2,728,825 | +0.46(+1.32%) |
Jul 20, 2023 | 34.19 | 34.56 | 33.85 | 34.54 | 2,745,225 | +0.36(+1.05%) |
Jul 19, 2023 | 33.97 | 34.22 | 33.71 | 34.19 | 3,169,767 | +0.46(+1.35%) |
Jul 18, 2023 | 34.30 | 34.36 | 33.49 | 33.73 | 2,550,427 | -0.48(-1.42%) |
Jul 17, 2023 | 34.21 | 34.30 | 34.02 | 34.21 | 2,028,726 | -0.07(-0.20%) |
Jul 14, 2023 | 34.35 | 34.39 | 34.04 | 34.28 | 1,865,160 | -0.10(-0.28%) |
Jul 13, 2023 | 34.15 | 34.39 | 33.91 | 34.38 | 2,613,225 | +0.19(+0.57%) |
Jul 12, 2023 | 34.49 | 34.57 | 34.17 | 34.19 | 2,368,603 | +0.05(+0.14%) |
Jul 11, 2023 | 33.73 | 34.17 | 33.55 | 34.14 | 2,347,588 | +0.48(+1.44%) |
Jul 10, 2023 | 33.46 | 33.76 | 33.32 | 33.65 | 2,247,727 | +0.01(+0.03%) |
Jul 07, 2023 | 33.49 | 33.84 | 33.48 | 33.64 | 2,278,448 | -0.01(-0.03%) |
Jul 06, 2023 | 33.04 | 33.71 | 32.56 | 33.65 | 2,632,915 | +0.09(+0.26%) |
Jul 05, 2023 | 33.56 | 33.90 | 33.24 | 33.57 | 2,406,552 | -0.19(-0.57%) |
Jul 03, 2023 | 33.28 | 33.89 | 33.25 | 33.76 | 1,199,968 | +0.45(+1.34%) |
Jun 30, 2023 | 33.34 | 33.49 | 32.80 | 33.31 | 4,733,377 | +0.26(+0.79%) |
Jun 29, 2023 | 33.19 | 33.28 | 32.78 | 33.05 | 3,896,985 | -0.13(-0.38%) |
Jun 28, 2023 | 32.89 | 33.34 | 32.77 | 33.18 | 3,353,212 | +0.18(+0.56%) |
Jun 27, 2023 | 32.75 | 33.05 | 32.48 | 32.99 | 1,818,978 | +0.46(+1.40%) |
Jun 26, 2023 | 31.79 | 32.57 | 31.62 | 32.54 | 3,079,172 | +0.83(+2.63%) |
Jun 23, 2023 | 32.46 | 32.53 | 31.60 | 31.71 | 5,244,266 | -0.80(-2.47%) |
Jun 22, 2023 | 33.23 | 33.27 | 32.26 | 32.51 | 2,353,256 | -0.59(-1.78%) |
Jun 21, 2023 | 33.17 | 33.25 | 32.88 | 33.10 | 2,474,496 | -0.20(-0.61%) |
Jun 20, 2023 | 33.24 | 33.48 | 33.02 | 33.30 | 2,919,705 | -0.01(-0.03%) |
Jun 16, 2023 | 33.46 | 33.56 | 33.21 | 33.31 | 4,907,900 | +0.06(+0.17%) |
Jun 15, 2023 | 32.90 | 33.30 | 32.64 | 33.26 | 3,251,712 | +0.21(+0.64%) |
May 08, 2023 | 32.92 | 33.30 | 32.82 | 33.04 | 2,127,054 | -0.01(-0.03%) |
May 05, 2023 | 32.18 | 33.20 | 32.18 | 33.05 | 2,545,194 | +0.97(+3.03%) |
May 04, 2023 | 32.18 | 32.45 | 31.95 | 32.08 | 3,008,583 | -0.07(-0.21%) |
May 03, 2023 | 32.52 | 32.80 | 32.13 | 32.15 | 2,826,662 | -0.19(-0.59%) |
May 02, 2023 | 32.30 | 32.50 | 31.59 | 32.34 | 3,491,199 | +0.22(+0.69%) |
May 01, 2023 | 32.01 | 32.45 | 31.95 | 32.12 | 3,159,901 | +0.05(+0.15%) |
Apr 28, 2023 | 31.72 | 32.21 | 31.50 | 32.07 | 3,024,705 | +0.48(+1.52%) |
Apr 27, 2023 | 30.93 | 31.79 | 30.93 | 31.59 | 2,892,925 | +0.70(+2.27%) |
Apr 26, 2023 | 30.96 | 31.32 | 30.79 | 30.89 | 2,740,926 | -0.22(-0.71%) |
Apr 25, 2023 | 31.45 | 31.56 | 31.00 | 31.11 | 2,854,370 | -0.46(-1.46%) |
Apr 24, 2023 | 31.99 | 32.08 | 31.43 | 31.57 | 3,080,047 | -0.42(-1.32%) |
Apr 21, 2023 | 32.06 | 32.23 | 31.60 | 31.99 | 4,183,964 | +0.10(+0.30%) |
Apr 20, 2023 | 31.91 | 32.20 | 31.63 | 31.90 | 3,882,028 | -0.10(-0.30%) |
Apr 19, 2023 | 31.60 | 32.09 | 31.49 | 31.99 | 3,000,493 | +0.17(+0.54%) |
Apr 18, 2023 | 31.72 | 32.14 | 31.63 | 31.82 | 3,607,900 | +0.11(+0.33%) |
Apr 17, 2023 | 31.06 | 31.76 | 30.98 | 31.72 | 3,768,457 | +0.77(+2.48%) |
Apr 14, 2023 | 31.01 | 31.23 | 30.71 | 30.95 | 3,208,972 | -0.01(-0.03%) |
Apr 13, 2023 | 30.76 | 31.18 | 30.44 | 30.96 | 3,976,702 | +0.24(+0.78%) |
Apr 12, 2023 | 30.95 | 31.20 | 30.63 | 30.72 | 3,572,933 | +0.04(+0.13%) |
Apr 11, 2023 | 30.48 | 30.95 | 30.40 | 30.68 | 2,046,722 | +0.27(+0.88%) |
Apr 10, 2023 | 30.10 | 30.41 | 30.01 | 30.41 | 2,249,814 | +0.14(+0.48%) |
Apr 06, 2023 | 30.15 | 30.35 | 29.91 | 30.26 | 2,006,571 | +0.27(+0.90%) |
Apr 05, 2023 | 29.98 | 30.24 | 29.91 | 30.00 | 2,707,173 | -0.04(-0.13%) |
Apr 04, 2023 | 30.14 | 30.18 | 29.64 | 30.03 | 2,644,154 | +0.06(+0.19%) |
Apr 03, 2023 | 29.98 | 30.42 | 29.81 | 29.98 | 2,836,381 | -0.04(-0.13%) |
Mar 31, 2023 | 29.68 | 30.05 | 29.61 | 30.02 | 3,209,441 | +0.51(+1.73%) |
Mar 30, 2023 | 29.24 | 29.54 | 29.16 | 29.51 | 2,444,684 | +0.45(+1.55%) |
Mar 29, 2023 | 28.77 | 29.17 | 28.57 | 29.05 | 2,181,701 | +0.74(+2.61%) |
Mar 28, 2023 | 28.09 | 28.35 | 27.96 | 28.31 | 1,808,189 | -0.07(-0.24%) |
Mar 27, 2023 | 28.40 | 28.72 | 28.31 | 28.38 | 2,679,940 | +0.09(+0.31%) |
Mar 24, 2023 | 27.46 | 28.30 | 27.44 | 28.29 | 3,128,266 | +0.73(+2.65%) |
Mar 23, 2023 | 27.80 | 28.22 | 27.51 | 27.56 | 3,082,796 | -0.11(-0.38%) |
Mar 22, 2023 | 28.59 | 28.72 | 27.62 | 27.67 | 3,786,398 | -1.35(-4.64%) |
Mar 21, 2023 | 29.42 | 29.78 | 28.66 | 29.02 | 4,812,296 | -0.40(-1.37%) |
Mar 20, 2023 | 29.16 | 29.58 | 28.73 | 29.42 | 3,970,678 | +0.12(+0.39%) |
Mar 17, 2023 | 29.77 | 29.90 | 29.17 | 29.30 | 6,663,260 | -0.59(-1.96%) |
Mar 16, 2023 | 30.02 | 30.19 | 29.40 | 29.89 | 4,090,972 | -0.35(-1.14%) |
Mar 15, 2023 | 29.72 | 30.29 | 29.69 | 30.24 | 3,748,101 | +0.19(+0.64%) |
Mar 14, 2023 | 30.39 | 30.51 | 29.67 | 30.04 | 5,000,206 | +0.12(+0.42%) |
Mar 13, 2023 | 28.87 | 30.08 | 28.87 | 29.92 | 3,951,250 | +0.84(+2.88%) |
Mar 10, 2023 | 30.08 | 30.19 | 28.83 | 29.08 | 5,511,584 | -0.97(-3.23%) |
Mar 09, 2023 | 30.41 | 30.69 | 29.95 | 30.05 | 3,713,119 | -0.35(-1.14%) |
Mar 08, 2023 | 29.86 | 30.73 | 29.86 | 30.40 | 3,731,996 | +0.52(+1.74%) |
Mar 07, 2023 | 30.59 | 30.63 | 29.77 | 29.88 | 2,423,409 | -0.75(-2.45%) |
Mar 06, 2023 | 30.75 | 30.95 | 30.40 | 30.63 | 2,919,944 | +0.04(+0.13%) |
Mar 03, 2023 | 29.62 | 30.64 | 29.60 | 30.59 | 3,643,491 | +1.20(+4.09%) |
Mar 02, 2023 | 28.94 | 29.49 | 28.90 | 29.39 | 3,024,902 | +0.21(+0.72%) |
Mar 01, 2023 | 29.78 | 29.85 | 28.86 | 29.18 | 3,008,589 | -0.87(-2.88%) |
Feb 28, 2023 | 30.16 | 30.51 | 29.99 | 30.04 | 3,723,322 | -0.07(-0.22%) |
Feb 27, 2023 | 30.50 | 31.00 | 30.00 | 30.11 | 3,412,406 | -0.21(-0.70%) |
Feb 24, 2023 | 30.63 | 30.75 | 30.24 | 30.32 | 3,014,884 | -0.62(-1.99%) |
Feb 23, 2023 | 30.94 | 31.06 | 30.58 | 30.94 | 2,954,125 | +0.09(+0.28%) |
Feb 22, 2023 | 31.18 | 31.28 | 30.69 | 30.85 | 2,519,825 | -0.14(-0.47%) |
Feb 21, 2023 | 31.20 | 31.32 | 30.74 | 31.00 | 2,865,467 | -0.37(-1.16%) |
Feb 17, 2023 | 31.24 | 31.42 | 30.68 | 31.36 | 2,926,074 | +0.04(+0.12%) |
Feb 16, 2023 | 31.22 | 31.88 | 30.80 | 31.32 | 5,526,542 | -0.31(-0.97%) |
Feb 15, 2023 | 31.62 | 31.66 | 31.38 | 31.63 | 3,190,479 | -0.14(-0.45%) |
Feb 14, 2023 | 31.67 | 32.05 | 31.46 | 31.77 | 3,346,775 | -0.01(-0.03%) |
Feb 13, 2023 | 31.29 | 31.84 | 31.29 | 31.78 | 3,279,476 | +0.63(+2.04%) |
Feb 10, 2023 | 30.96 | 31.23 | 30.82 | 31.15 | 2,419,242 | +0.04(+0.12%) |
Feb 09, 2023 | 31.65 | 31.85 | 30.96 | 31.11 | 2,988,727 | -0.41(-1.30%) |
Feb 08, 2023 | 31.52 | 31.81 | 31.32 | 31.52 | 2,189,745 | -0.04(-0.12%) |
Feb 07, 2023 | 31.27 | 31.77 | 31.04 | 31.56 | 2,857,980 | +0.07(+0.21%) |
Feb 06, 2023 | 31.42 | 31.52 | 31.04 | 31.49 | 2,490,254 | -0.37(-1.17%) |
Feb 03, 2023 | 31.94 | 32.08 | 31.59 | 31.86 | 3,179,634 | -0.47(-1.44%) |
Feb 02, 2023 | 31.53 | 32.46 | 31.52 | 32.33 | 3,306,370 | +1.17(+3.76%) |
Feb 01, 2023 | 30.84 | 31.41 | 30.61 | 31.16 | 3,880,995 | +0.17(+0.55%) |
Jan 31, 2023 | 30.18 | 31.17 | 30.08 | 30.99 | 5,418,528 | +0.67(+2.20%) |
Jan 30, 2023 | 30.77 | 30.93 | 30.25 | 30.32 | 3,802,347 | -0.72(-2.30%) |
Jan 27, 2023 | 30.61 | 31.28 | 30.49 | 31.03 | 2,903,097 | +0.41(+1.34%) |
Jan 26, 2023 | 30.80 | 30.84 | 30.41 | 30.62 | 2,790,230 | +0.04(+0.12%) |
Jan 25, 2023 | 30.32 | 30.59 | 30.14 | 30.59 | 2,679,192 | +0.16(+0.53%) |
Jan 24, 2023 | 29.99 | 30.48 | 29.84 | 30.42 | 2,811,205 | +0.43(+1.43%) |
Jan 23, 2023 | 30.11 | 30.29 | 29.80 | 30.00 | 2,466,786 | -0.07(-0.22%) |
Jan 20, 2023 | 29.47 | 30.06 | 29.25 | 30.06 | 3,101,233 | +0.56(+1.91%) |
Jan 19, 2023 | 29.43 | 29.96 | 29.37 | 29.50 | 2,473,266 | -0.02(-0.06%) |
Jan 18, 2023 | 30.30 | 30.42 | 29.49 | 29.52 | 2,729,159 | -0.64(-2.12%) |
Jan 17, 2023 | 29.80 | 30.31 | 29.65 | 30.16 | 3,192,571 | +0.40(+1.35%) |
Jan 13, 2023 | 29.70 | 30.03 | 29.50 | 29.76 | 3,002,261 | -0.19(-0.64%) |
Jan 12, 2023 | 29.88 | 30.18 | 29.51 | 29.95 | 4,803,426 | +0.25(+0.83%) |
Jan 11, 2023 | 28.77 | 29.81 | 28.76 | 29.70 | 5,600,165 | +1.28(+4.50%) |
Jan 10, 2023 | 28.22 | 28.57 | 28.19 | 28.42 | 2,298,748 | +0.01(+0.03%) |
Jan 09, 2023 | 28.13 | 28.70 | 27.99 | 28.41 | 3,901,456 | +0.06(+0.20%) |
Jan 06, 2023 | 27.45 | 28.46 | 27.33 | 28.36 | 3,132,626 | +1.10(+4.02%) |
Jan 05, 2023 | 28.03 | 28.06 | 27.19 | 27.26 | 5,864,475 | -1.08(-3.80%) |
Jan 04, 2023 | 28.04 | 28.84 | 27.99 | 28.34 | 5,803,866 | +0.44(+1.57%) |
Jan 03, 2023 | 28.04 | 28.46 | 27.54 | 27.90 | 3,275,724 | -0.36(-1.28%) |
Dec 30, 2022 | 28.47 | 28.59 | 27.90 | 28.26 | 2,555,083 | -0.37(-1.30%) |
Dec 29, 2022 | 27.97 | 28.67 | 27.81 | 28.63 | 2,575,478 | +0.88(+3.16%) |
Dec 28, 2022 | 28.47 | 28.55 | 27.74 | 27.75 | 2,251,068 | -0.59(-2.09%) |
Dec 27, 2022 | 28.49 | 28.50 | 28.09 | 28.35 | 2,126,254 | -0.16(-0.57%) |
Dec 23, 2022 | 28.15 | 28.52 | 27.94 | 28.51 | 1,612,214 | +0.27(+0.95%) |
Dec 22, 2022 | 28.24 | 28.31 | 27.72 | 28.24 | 2,948,340 | -0.14(-0.50%) |
Dec 21, 2022 | 28.36 | 28.62 | 28.13 | 28.38 | 3,270,883 | +0.23(+0.81%) |
Dec 20, 2022 | 28.17 | 28.40 | 27.82 | 28.16 | 3,327,057 | -0.21(-0.74%) |
Dec 19, 2022 | 28.92 | 28.92 | 28.16 | 28.36 | 3,053,556 | -0.60(-2.07%) |
Dec 16, 2022 | 29.20 | 29.22 | 28.26 | 28.97 | 8,642,946 | -0.80(-2.69%) |
Dec 15, 2022 | 30.21 | 30.43 | 29.64 | 29.77 | 3,293,920 | -0.75(-2.47%) |
Dec 14, 2022 | 30.59 | 31.14 | 30.31 | 30.52 | 3,679,757 | -0.04(-0.12%) |
Dec 13, 2022 | 30.62 | 30.88 | 29.97 | 30.56 | 4,716,520 | +0.86(+2.89%) |
Dec 12, 2022 | 30.14 | 30.16 | 29.24 | 29.70 | 8,712,925 | -0.42(-1.39%) |
Dec 09, 2022 | 30.52 | 30.72 | 30.10 | 30.12 | 4,971,201 | -0.50(-1.62%) |
Dec 08, 2022 | 30.48 | 31.20 | 30.48 | 30.62 | 5,808,819 | -0.07(-0.22%) |
Dec 07, 2022 | 30.09 | 30.74 | 30.03 | 30.68 | 3,422,637 | +0.50(+1.64%) |
Dec 06, 2022 | 30.75 | 30.83 | 29.93 | 30.19 | 3,366,500 | -0.47(-1.52%) |
Dec 05, 2022 | 30.56 | 30.89 | 30.28 | 30.65 | 3,308,234 | -0.20(-0.65%) |
Dec 02, 2022 | 30.50 | 30.96 | 30.35 | 30.85 | 2,493,283 | +0.01(+0.03%) |
Dec 01, 2022 | 31.26 | 31.63 | 30.50 | 30.84 | 3,591,295 | -0.27(-0.86%) |
Nov 30, 2022 | 30.00 | 31.15 | 29.85 | 31.11 | 5,298,203 | +0.68(+2.22%) |
Nov 29, 2022 | 29.41 | 30.48 | 29.36 | 30.43 | 3,384,154 | +0.89(+3.00%) |
Nov 28, 2022 | 30.09 | 30.39 | 29.47 | 29.55 | 2,714,259 | -0.70(-2.30%) |
Nov 25, 2022 | 30.11 | 30.31 | 29.96 | 30.24 | 1,122,877 | +0.11(+0.38%) |
Nov 23, 2022 | 30.00 | 30.45 | 29.79 | 30.13 | 2,551,793 | +0.02(+0.06%) |
Nov 22, 2022 | 29.80 | 30.16 | 29.68 | 30.11 | 3,124,861 | +0.31(+1.06%) |
Nov 21, 2022 | 29.75 | 30.01 | 29.37 | 29.80 | 3,346,598 | -0.02(-0.06%) |
Nov 18, 2022 | 29.77 | 29.92 | 29.43 | 29.81 | 5,525,611 | +0.47(+1.59%) |
Nov 17, 2022 | 29.32 | 29.63 | 29.14 | 29.35 | 3,539,216 | -0.38(-1.28%) |
Nov 16, 2022 | 30.19 | 30.37 | 29.69 | 29.73 | 3,184,542 | -0.47(-1.55%) |
Nov 15, 2022 | 30.46 | 30.55 | 30.11 | 30.20 | 5,404,864 | +0.35(+1.18%) |
Nov 14, 2022 | 30.29 | 30.58 | 29.83 | 29.84 | 3,689,081 | -0.65(-2.13%) |
Nov 11, 2022 | 30.89 | 31.10 | 30.43 | 30.49 | 3,722,784 | -0.30(-0.96%) |
Nov 10, 2022 | 29.53 | 30.89 | 29.46 | 30.79 | 5,297,911 | +2.36(+8.32%) |
Nov 09, 2022 | 28.62 | 29.03 | 28.34 | 28.42 | 3,636,675 | -0.29(-1.00%) |
Nov 08, 2022 | 28.43 | 28.96 | 28.18 | 28.71 | 4,253,948 | +0.38(+1.35%) |
Nov 07, 2022 | 29.61 | 29.69 | 28.30 | 28.33 | 4,865,179 | -1.05(-3.57%) |
Nov 04, 2022 | 29.86 | 29.95 | 28.74 | 29.38 | 5,342,447 | -0.31(-1.05%) |
Nov 03, 2022 | 29.42 | 29.97 | 28.98 | 29.69 | 5,195,293 | -0.09(-0.32%) |
Nov 02, 2022 | 29.92 | 30.68 | 29.62 | 29.78 | 5,340,950 | -0.18(-0.60%) |