Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 34.69 | 35.00 | 34.52 | 34.99 | 5,841,943 | +0.42(+1.22%) |
Oct 30, 2023 | 34.65 | 34.80 | 34.48 | 34.57 | 3,571,027 | +0.70(+2.05%) |
Oct 27, 2023 | 34.73 | 34.73 | 33.80 | 33.87 | 5,401,410 | -1.10(-3.14%) |
Oct 26, 2023 | 35.40 | 35.48 | 34.92 | 34.97 | 4,447,080 | -0.36(-1.03%) |
Oct 25, 2023 | 35.41 | 35.56 | 35.12 | 35.33 | 2,363,443 | +0.07(+0.19%) |
Oct 24, 2023 | 35.07 | 35.27 | 34.99 | 35.26 | 2,505,768 | +0.18(+0.50%) |
Oct 23, 2023 | 35.05 | 35.25 | 34.95 | 35.09 | 3,859,602 | +0.22(+0.62%) |
Oct 20, 2023 | 34.83 | 35.02 | 34.82 | 34.87 | 2,873,875 | +0.19(+0.54%) |
Oct 19, 2023 | 35.13 | 35.15 | 34.55 | 34.69 | 4,131,234 | -0.88(-2.48%) |
Oct 18, 2023 | 35.89 | 36.05 | 35.50 | 35.57 | 2,750,945 | -0.37(-1.04%) |
Oct 17, 2023 | 35.92 | 36.25 | 35.76 | 35.94 | 3,526,497 | +0.09(+0.25%) |
Oct 16, 2023 | 35.59 | 35.94 | 35.54 | 35.85 | 2,792,691 | -0.10(-0.27%) |
Oct 13, 2023 | 36.17 | 36.43 | 35.90 | 35.95 | 2,472,905 | -0.32(-0.89%) |
Oct 12, 2023 | 36.53 | 36.68 | 36.25 | 36.27 | 4,471,180 | -0.54(-1.46%) |
Oct 11, 2023 | 36.86 | 36.95 | 36.61 | 36.81 | 3,036,044 | +0.22(+0.59%) |
Oct 10, 2023 | 36.51 | 36.72 | 36.47 | 36.60 | 2,137,972 | +0.24(+0.65%) |
Oct 09, 2023 | 36.22 | 36.40 | 35.98 | 36.36 | 2,715,796 | +0.44(+1.23%) |
Oct 06, 2023 | 35.77 | 36.07 | 35.50 | 35.92 | 3,844,162 | +0.48(+1.36%) |
Oct 05, 2023 | 35.23 | 35.48 | 35.17 | 35.44 | 2,448,049 | +0.08(+0.22%) |
Oct 04, 2023 | 35.46 | 35.53 | 35.13 | 35.36 | 3,483,917 | +0.19(+0.53%) |
Oct 03, 2023 | 35.46 | 35.49 | 35.06 | 35.18 | 2,991,707 | -0.20(-0.55%) |
Oct 02, 2023 | 35.37 | 35.44 | 35.11 | 35.37 | 3,252,419 | -0.16(-0.44%) |
Sep 29, 2023 | 35.80 | 35.94 | 35.37 | 35.53 | 4,297,861 | -0.09(-0.25%) |
Sep 28, 2023 | 35.96 | 36.12 | 35.58 | 35.62 | 8,300,454 | -0.69(-1.89%) |
Sep 27, 2023 | 36.45 | 36.55 | 36.06 | 36.30 | 2,927,083 | -0.24(-0.64%) |
Sep 26, 2023 | 36.88 | 37.00 | 36.54 | 36.54 | 2,990,263 | -0.42(-1.14%) |
Sep 25, 2023 | 36.64 | 36.97 | 36.89 | 36.96 | 5,205,952 | +0.27(+0.75%) |
Sep 22, 2023 | 36.85 | 36.99 | 36.63 | 36.69 | 4,546,916 | -0.19(-0.51%) |
Sep 21, 2023 | 37.13 | 37.22 | 36.86 | 36.87 | 4,440,952 | -0.44(-1.18%) |
Sep 20, 2023 | 37.15 | 37.45 | 37.10 | 37.31 | 4,457,860 | +0.58(+1.57%) |
Sep 19, 2023 | 36.54 | 36.73 | 36.46 | 36.73 | 2,407,624 | +0.13(+0.35%) |
Sep 18, 2023 | 36.95 | 37.00 | 36.50 | 36.61 | 3,434,584 | -0.08(-0.21%) |
Sep 15, 2023 | 36.95 | 37.05 | 36.63 | 36.69 | 4,862,668 | +0.04(+0.11%) |
Sep 14, 2023 | 36.36 | 36.65 | 36.31 | 36.65 | 4,348,531 | +0.62(+1.71%) |
Sep 13, 2023 | 35.99 | 36.11 | 35.92 | 36.03 | 4,250,435 | -0.10(-0.27%) |
Sep 12, 2023 | 36.22 | 36.26 | 35.84 | 36.13 | 3,192,432 | -0.16(-0.43%) |
Sep 11, 2023 | 36.02 | 36.42 | 35.85 | 36.28 | 6,063,362 | +0.46(+1.29%) |
Sep 08, 2023 | 34.85 | 35.87 | 34.72 | 35.82 | 12,019,854 | +1.87(+5.51%) |
Sep 07, 2023 | 33.87 | 34.04 | 33.78 | 33.95 | 2,480,308 | +0.23(+0.67%) |
Sep 06, 2023 | 33.91 | 33.93 | 33.63 | 33.73 | 2,316,500 | -0.15(-0.43%) |
Sep 05, 2023 | 34.27 | 34.29 | 33.85 | 33.87 | 2,423,953 | -0.46(-1.34%) |
Sep 01, 2023 | 34.65 | 34.66 | 34.26 | 34.33 | 1,687,448 | -0.10(-0.28%) |
Aug 31, 2023 | 34.89 | 34.91 | 34.43 | 34.43 | 4,037,102 | -0.35(-1.01%) |
Aug 30, 2023 | 34.99 | 35.08 | 34.75 | 34.78 | 1,846,645 | -0.02(-0.06%) |
Aug 29, 2023 | 34.73 | 34.87 | 34.48 | 34.80 | 2,620,931 | +0.39(+1.14%) |
Aug 28, 2023 | 34.06 | 34.50 | 34.06 | 34.41 | 3,140,393 | +0.33(+0.98%) |
Aug 25, 2023 | 34.01 | 34.16 | 33.79 | 34.08 | 2,478,378 | +0.29(+0.87%) |
Aug 24, 2023 | 34.15 | 34.35 | 33.75 | 33.78 | 2,844,054 | -0.47(-1.37%) |
Aug 23, 2023 | 34.16 | 34.26 | 33.96 | 34.25 | 3,048,073 | +0.32(+0.95%) |
Aug 22, 2023 | 34.03 | 34.11 | 33.93 | 33.93 | 2,538,804 | +0.07(+0.20%) |
Aug 21, 2023 | 33.87 | 33.95 | 33.73 | 33.86 | 2,876,862 | +0.08(+0.23%) |
Aug 18, 2023 | 33.82 | 34.00 | 33.75 | 33.78 | 3,453,215 | -0.38(-1.12%) |
Aug 17, 2023 | 34.07 | 34.28 | 34.06 | 34.17 | 4,907,581 | +0.15(+0.44%) |
Aug 16, 2023 | 33.96 | 34.22 | 33.96 | 34.02 | 2,928,236 | -0.20(-0.60%) |
Aug 15, 2023 | 34.22 | 34.30 | 34.04 | 34.22 | 3,536,518 | -0.17(-0.51%) |
Aug 14, 2023 | 34.14 | 34.47 | 33.99 | 34.39 | 5,187,951 | +0.11(+0.31%) |
Aug 11, 2023 | 33.61 | 34.50 | 33.59 | 34.29 | 5,403,455 | +0.24(+0.71%) |
Aug 10, 2023 | 34.14 | 34.35 | 34.03 | 34.05 | 1,745,271 | -0.10(-0.28%) |
Aug 09, 2023 | 34.00 | 34.27 | 34.00 | 34.14 | 1,595,488 | +0.19(+0.57%) |
Aug 08, 2023 | 33.64 | 33.98 | 33.57 | 33.95 | 2,372,246 | +0.33(+0.98%) |
Aug 07, 2023 | 33.48 | 33.62 | 33.42 | 33.62 | 2,045,389 | +0.25(+0.76%) |
Aug 04, 2023 | 33.04 | 33.49 | 33.04 | 33.37 | 3,917,665 | +0.20(+0.61%) |
Aug 03, 2023 | 33.00 | 33.29 | 32.97 | 33.16 | 2,632,467 | -0.45(-1.33%) |
Aug 02, 2023 | 33.63 | 33.84 | 33.57 | 33.61 | 2,240,085 | -0.29(-0.86%) |
Aug 01, 2023 | 34.19 | 34.29 | 33.85 | 33.90 | 2,692,211 | -0.62(-1.80%) |
Jul 31, 2023 | 34.49 | 34.59 | 34.36 | 34.52 | 2,474,708 | +0.13(+0.37%) |
Jul 28, 2023 | 34.67 | 34.71 | 34.36 | 34.39 | 2,953,360 | -0.42(-1.20%) |
Jul 27, 2023 | 35.17 | 35.31 | 34.80 | 34.81 | 3,046,877 | +0.00(+0.00%) |
Jul 26, 2023 | 34.70 | 34.92 | 34.43 | 34.81 | 4,372,159 | +0.16(+0.48%) |
Jul 25, 2023 | 34.51 | 34.80 | 34.50 | 34.65 | 3,682,740 | -0.03(-0.08%) |
Jul 24, 2023 | 34.51 | 34.80 | 34.48 | 34.68 | 3,245,391 | -0.02(-0.06%) |
Jul 21, 2023 | 34.48 | 34.75 | 34.42 | 34.70 | 3,318,311 | +0.05(+0.14%) |
Jul 20, 2023 | 34.56 | 34.71 | 34.53 | 34.65 | 2,949,993 | +0.50(+1.45%) |
Jul 19, 2023 | 34.13 | 34.29 | 34.08 | 34.15 | 2,565,952 | +0.38(+1.12%) |
Jul 18, 2023 | 33.65 | 33.97 | 33.58 | 33.77 | 2,892,197 | +0.28(+0.84%) |
Jul 17, 2023 | 33.51 | 33.57 | 33.42 | 33.49 | 2,477,785 | -0.02(-0.06%) |
Jul 14, 2023 | 33.78 | 33.85 | 33.49 | 33.51 | 2,962,627 | -0.26(-0.78%) |
Jul 13, 2023 | 34.03 | 34.09 | 33.77 | 33.77 | 2,935,752 | +0.29(+0.87%) |
Jul 12, 2023 | 33.34 | 33.73 | 33.34 | 33.48 | 3,144,141 | +0.37(+1.11%) |
Jul 11, 2023 | 32.91 | 33.14 | 32.90 | 33.11 | 2,666,555 | +0.26(+0.80%) |
Jul 10, 2023 | 32.78 | 32.98 | 32.71 | 32.85 | 2,999,639 | +0.04(+0.12%) |
Jul 07, 2023 | 33.02 | 33.08 | 32.72 | 32.81 | 3,472,435 | -0.27(-0.82%) |
Jul 06, 2023 | 33.47 | 33.47 | 33.02 | 33.08 | 3,282,496 | -0.62(-1.84%) |
Jul 05, 2023 | 34.00 | 34.03 | 33.69 | 33.71 | 3,411,789 | -0.54(-1.59%) |
Jul 03, 2023 | 34.55 | 34.56 | 34.25 | 34.25 | 2,461,932 | -0.34(-0.98%) |
Jun 30, 2023 | 34.21 | 34.62 | 34.21 | 34.59 | 5,121,032 | +0.21(+0.62%) |
Jun 29, 2023 | 34.06 | 34.46 | 33.99 | 34.38 | 4,173,060 | -0.11(-0.31%) |
Jun 28, 2023 | 34.57 | 34.61 | 34.30 | 34.48 | 4,005,532 | -0.22(-0.64%) |
Jun 27, 2023 | 34.88 | 35.07 | 34.61 | 34.71 | 5,089,015 | -0.49(-1.41%) |
Jun 26, 2023 | 35.32 | 35.37 | 34.91 | 35.20 | 3,849,022 | -0.11(-0.30%) |
Jun 23, 2023 | 34.94 | 35.49 | 34.69 | 35.31 | 7,852,068 | +1.65(+4.90%) |
Jun 22, 2023 | 33.65 | 33.82 | 33.54 | 33.66 | 4,987,657 | -0.46(-1.34%) |
Jun 21, 2023 | 33.78 | 34.15 | 33.54 | 34.11 | 7,236,719 | +0.51(+1.53%) |
Jun 20, 2023 | 33.77 | 33.88 | 33.59 | 33.60 | 2,778,161 | -0.51(-1.51%) |
Jun 16, 2023 | 34.23 | 34.43 | 33.69 | 34.11 | 6,126,188 | -0.12(-0.34%) |
Jun 15, 2023 | 33.89 | 34.28 | 34.23 | 3,421,676 | -1.11(-3.13%) | |
May 08, 2023 | 35.62 | 35.73 | 35.31 | 35.34 | 2,197,768 | -0.20(-0.57%) |
May 05, 2023 | 35.06 | 35.60 | 35.00 | 35.54 | 2,613,037 | +0.26(+0.74%) |
May 04, 2023 | 35.52 | 35.57 | 35.24 | 35.28 | 2,898,276 | -0.12(-0.35%) |
May 03, 2023 | 35.36 | 35.77 | 35.29 | 35.40 | 5,001,623 | +0.47(+1.35%) |
May 02, 2023 | 34.79 | 35.11 | 34.74 | 34.93 | 2,738,341 | +0.14(+0.41%) |
May 01, 2023 | 34.59 | 34.96 | 34.54 | 34.79 | 2,138,224 | +0.16(+0.47%) |
Apr 28, 2023 | 34.52 | 34.85 | 34.46 | 34.62 | 2,693,112 | +0.02(+0.06%) |
Apr 27, 2023 | 34.64 | 34.72 | 34.31 | 34.60 | 2,805,695 | +0.08(+0.22%) |
Apr 26, 2023 | 35.46 | 35.57 | 34.33 | 34.53 | 3,918,622 | -0.94(-2.66%) |
Apr 25, 2023 | 35.80 | 35.86 | 35.26 | 35.47 | 4,157,143 | +0.25(+0.71%) |
Apr 24, 2023 | 35.32 | 35.33 | 35.12 | 35.22 | 2,581,362 | -0.06(-0.16%) |
Apr 21, 2023 | 35.16 | 35.29 | 35.03 | 35.28 | 2,360,262 | +0.24(+0.69%) |
Apr 20, 2023 | 35.40 | 35.40 | 35.01 | 35.04 | 3,120,791 | -0.45(-1.27%) |
Apr 19, 2023 | 35.56 | 35.60 | 35.35 | 35.49 | 2,756,519 | +0.14(+0.41%) |
Apr 18, 2023 | 35.70 | 35.78 | 35.30 | 35.34 | 2,596,822 | -0.59(-1.63%) |
Apr 17, 2023 | 36.21 | 36.21 | 35.88 | 35.93 | 3,021,574 | -0.37(-1.01%) |
Apr 14, 2023 | 36.61 | 36.63 | 36.20 | 36.30 | 2,803,459 | -0.53(-1.44%) |
Apr 13, 2023 | 36.55 | 36.82 | 36.51 | 36.82 | 2,872,840 | +0.59(+1.62%) |
Apr 12, 2023 | 36.31 | 36.45 | 36.17 | 36.24 | 2,627,276 | +0.35(+0.96%) |
Apr 11, 2023 | 36.35 | 36.35 | 35.87 | 35.89 | 3,083,194 | -0.50(-1.37%) |
Apr 10, 2023 | 36.52 | 36.57 | 36.21 | 36.39 | 2,790,523 | -0.12(-0.34%) |
Apr 06, 2023 | 36.32 | 36.72 | 36.25 | 36.52 | 5,265,148 | +0.53(+1.47%) |
Apr 05, 2023 | 35.55 | 36.02 | 35.52 | 35.99 | 5,466,384 | +0.86(+2.46%) |
Apr 04, 2023 | 34.77 | 35.15 | 34.71 | 35.12 | 3,593,354 | +0.58(+1.67%) |
Apr 03, 2023 | 34.23 | 34.56 | 34.19 | 34.55 | 2,931,281 | +0.36(+1.04%) |
Mar 31, 2023 | 34.09 | 34.35 | 34.01 | 34.19 | 2,913,679 | +0.30(+0.88%) |
Mar 30, 2023 | 33.69 | 33.91 | 33.68 | 33.89 | 2,589,013 | +0.20(+0.60%) |
Mar 29, 2023 | 33.67 | 33.82 | 33.55 | 33.69 | 2,544,909 | -0.04(-0.11%) |
Mar 28, 2023 | 33.76 | 33.82 | 33.59 | 33.73 | 3,236,740 | +0.06(+0.17%) |
Mar 27, 2023 | 33.37 | 33.76 | 33.33 | 33.67 | 3,180,888 | +0.63(+1.92%) |
Mar 24, 2023 | 32.99 | 33.22 | 32.44 | 33.04 | 5,664,924 | -0.81(-2.38%) |
Mar 23, 2023 | 34.10 | 34.14 | 33.66 | 33.85 | 3,101,417 | +0.31(+0.92%) |
Mar 22, 2023 | 33.71 | 33.94 | 33.54 | 33.54 | 2,394,846 | -0.14(-0.43%) |
Mar 21, 2023 | 33.60 | 33.71 | 33.46 | 33.68 | 2,415,865 | +0.12(+0.34%) |
Mar 20, 2023 | 33.19 | 33.58 | 33.04 | 33.57 | 3,094,675 | +0.83(+2.52%) |
Mar 17, 2023 | 32.66 | 32.87 | 32.56 | 32.74 | 2,889,470 | +0.24(+0.74%) |
Mar 16, 2023 | 31.98 | 32.51 | 31.94 | 32.50 | 2,107,730 | +0.23(+0.71%) |
Mar 15, 2023 | 32.10 | 32.43 | 31.90 | 32.27 | 3,957,772 | -0.13(-0.42%) |
Mar 14, 2023 | 32.19 | 32.42 | 32.15 | 32.40 | 3,610,463 | +0.19(+0.60%) |
Mar 13, 2023 | 32.29 | 32.49 | 32.03 | 32.21 | 3,849,859 | +0.02(+0.06%) |
Mar 10, 2023 | 32.20 | 32.55 | 32.14 | 32.19 | 2,516,394 | +0.00(+0.00%) |
Mar 09, 2023 | 32.56 | 32.59 | 32.07 | 32.19 | 2,430,648 | -0.09(-0.27%) |
Mar 08, 2023 | 32.57 | 32.63 | 32.23 | 32.28 | 2,430,235 | -0.42(-1.29%) |
Mar 07, 2023 | 33.21 | 33.27 | 32.66 | 32.70 | 3,105,005 | -0.40(-1.22%) |
Mar 06, 2023 | 33.23 | 33.37 | 33.06 | 33.11 | 2,895,749 | -0.20(-0.61%) |
Mar 03, 2023 | 33.11 | 33.32 | 33.04 | 33.31 | 2,993,536 | +0.08(+0.23%) |
Mar 02, 2023 | 32.81 | 33.29 | 32.76 | 33.23 | 2,523,660 | +0.31(+0.93%) |
Mar 01, 2023 | 32.88 | 33.01 | 32.73 | 32.92 | 3,389,248 | -0.01(-0.03%) |
Feb 28, 2023 | 33.20 | 33.32 | 32.93 | 32.93 | 3,395,152 | -0.53(-1.58%) |
Feb 27, 2023 | 33.54 | 33.71 | 33.40 | 33.46 | 3,015,115 | +0.24(+0.72%) |
Feb 24, 2023 | 33.50 | 33.54 | 33.18 | 33.22 | 4,131,543 | -0.66(-1.96%) |
Feb 23, 2023 | 33.85 | 34.04 | 33.65 | 33.88 | 3,102,706 | -0.13(-0.39%) |
Feb 22, 2023 | 34.33 | 34.33 | 33.96 | 34.02 | 2,090,627 | -0.25(-0.72%) |
Feb 21, 2023 | 34.17 | 34.34 | 33.99 | 34.26 | 2,806,754 | +0.11(+0.33%) |
Feb 17, 2023 | 33.63 | 34.17 | 33.55 | 34.15 | 3,067,798 | +0.70(+2.11%) |
Feb 16, 2023 | 33.40 | 33.60 | 33.26 | 33.45 | 5,867,786 | -0.41(-1.21%) |
Feb 15, 2023 | 33.55 | 33.89 | 33.17 | 33.85 | 10,985,326 | -0.47(-1.36%) |
Feb 14, 2023 | 34.37 | 34.39 | 34.04 | 34.32 | 6,109,628 | -0.16(-0.47%) |
Feb 13, 2023 | 34.32 | 34.48 | 34.28 | 34.48 | 2,802,509 | +0.37(+1.09%) |
Feb 10, 2023 | 34.30 | 34.32 | 33.87 | 34.11 | 3,134,831 | -0.56(-1.62%) |
Feb 09, 2023 | 34.97 | 35.05 | 34.55 | 34.67 | 6,365,985 | +0.10(+0.30%) |
Feb 08, 2023 | 34.80 | 34.83 | 34.48 | 34.57 | 3,588,286 | +0.14(+0.41%) |
Feb 07, 2023 | 34.25 | 34.43 | 34.04 | 34.43 | 4,278,237 | +0.79(+2.35%) |
Feb 06, 2023 | 33.69 | 33.77 | 33.51 | 33.64 | 5,181,148 | +0.49(+1.46%) |
Feb 03, 2023 | 33.67 | 33.82 | 33.08 | 33.15 | 3,817,227 | -0.29(-0.85%) |
Feb 02, 2023 | 33.72 | 33.89 | 33.18 | 33.44 | 5,719,886 | -0.34(-1.01%) |
Feb 01, 2023 | 33.56 | 34.06 | 33.40 | 33.78 | 6,071,240 | +0.22(+0.65%) |
Jan 31, 2023 | 33.71 | 33.82 | 33.34 | 33.56 | 6,134,185 | +0.13(+0.40%) |
Jan 30, 2023 | 33.85 | 33.91 | 33.40 | 33.43 | 5,075,414 | -0.17(-0.51%) |
Jan 27, 2023 | 33.63 | 33.73 | 33.43 | 33.60 | 3,652,180 | -0.04(-0.11%) |
Jan 26, 2023 | 33.61 | 33.70 | 33.28 | 33.64 | 5,240,680 | +0.16(+0.48%) |
Jan 25, 2023 | 33.26 | 33.56 | 33.24 | 33.47 | 3,954,339 | +0.45(+1.35%) |
Jan 24, 2023 | 33.31 | 33.31 | 32.85 | 33.03 | 5,296,132 | -0.63(-1.87%) |
Jan 23, 2023 | 33.66 | 33.82 | 33.57 | 33.66 | 4,163,877 | -0.02(-0.06%) |
Jan 20, 2023 | 33.56 | 33.68 | 33.40 | 33.67 | 4,403,802 | -0.22(-0.65%) |
Jan 19, 2023 | 33.55 | 34.01 | 33.53 | 33.89 | 3,238,104 | +0.40(+1.19%) |
Jan 18, 2023 | 33.84 | 33.89 | 33.44 | 33.49 | 5,089,434 | -0.35(-1.04%) |
Jan 17, 2023 | 33.78 | 33.99 | 33.67 | 33.85 | 3,850,021 | +0.17(+0.51%) |
Jan 13, 2023 | 33.50 | 33.76 | 33.47 | 33.67 | 4,710,823 | +0.22(+0.65%) |
Jan 12, 2023 | 33.06 | 33.58 | 32.81 | 33.46 | 3,544,552 | +0.46(+1.38%) |
Jan 11, 2023 | 32.93 | 33.06 | 32.76 | 33.00 | 3,046,751 | -0.07(-0.20%) |
Jan 10, 2023 | 33.06 | 33.18 | 32.88 | 33.06 | 3,176,102 | +0.20(+0.61%) |
Jan 09, 2023 | 33.27 | 33.50 | 32.85 | 32.87 | 4,558,414 | -0.37(-1.12%) |
Jan 06, 2023 | 32.67 | 33.28 | 32.58 | 33.24 | 3,089,394 | +0.42(+1.28%) |
Jan 05, 2023 | 32.91 | 33.03 | 32.68 | 32.82 | 4,573,150 | -0.52(-1.57%) |
Jan 04, 2023 | 33.85 | 33.87 | 33.26 | 33.34 | 2,891,727 | -0.25(-0.74%) |
Jan 03, 2023 | 33.26 | 33.70 | 33.22 | 33.59 | 3,304,464 | +0.14(+0.43%) |
Dec 30, 2022 | 33.31 | 33.61 | 33.18 | 33.45 | 2,777,354 | +0.01(+0.03%) |
Dec 29, 2022 | 33.27 | 33.54 | 33.25 | 33.44 | 2,515,351 | +0.33(+1.01%) |
Dec 28, 2022 | 33.51 | 33.63 | 33.08 | 33.10 | 3,330,492 | -0.28(-0.83%) |
Dec 27, 2022 | 33.54 | 33.56 | 33.34 | 33.38 | 2,628,563 | -0.14(-0.43%) |
Dec 23, 2022 | 33.56 | 33.66 | 33.32 | 33.52 | 3,517,863 | -0.09(-0.25%) |
Dec 22, 2022 | 33.49 | 33.66 | 33.37 | 33.61 | 3,502,762 | +0.01(+0.03%) |
Dec 21, 2022 | 33.51 | 34.12 | 33.45 | 33.60 | 5,891,859 | +0.30(+0.89%) |
Dec 20, 2022 | 33.14 | 33.45 | 33.14 | 33.30 | 3,902,231 | +0.11(+0.34%) |
Dec 19, 2022 | 33.33 | 33.45 | 33.06 | 33.19 | 3,309,283 | -0.08(-0.23%) |
Dec 16, 2022 | 33.50 | 33.58 | 33.19 | 33.26 | 6,675,858 | -0.65(-1.91%) |
Dec 15, 2022 | 34.31 | 34.41 | 33.88 | 33.91 | 3,895,648 | -0.28(-0.81%) |
Dec 14, 2022 | 34.34 | 34.54 | 34.01 | 34.19 | 7,033,715 | -0.22(-0.64%) |
Dec 13, 2022 | 34.77 | 35.00 | 34.20 | 34.41 | 7,566,510 | +0.42(+1.23%) |
Dec 12, 2022 | 34.15 | 34.36 | 33.96 | 33.99 | 4,667,010 | -0.25(-0.72%) |
Dec 09, 2022 | 34.63 | 34.74 | 34.21 | 34.24 | 4,762,870 | -0.60(-1.72%) |
Dec 08, 2022 | 34.61 | 35.21 | 34.56 | 34.84 | 9,002,364 | -0.27(-0.76%) |
Dec 07, 2022 | 35.74 | 35.83 | 35.01 | 35.10 | 14,878,499 | -0.99(-2.74%) |
Dec 06, 2022 | 33.06 | 37.82 | 32.59 | 36.09 | 32,315,522 | +2.63(+7.85%) |
Dec 05, 2022 | 33.35 | 33.77 | 33.34 | 33.46 | 5,587,688 | -0.18(-0.54%) |
Dec 02, 2022 | 33.25 | 33.76 | 33.23 | 33.65 | 5,142,008 | +0.30(+0.91%) |
Dec 01, 2022 | 33.12 | 33.53 | 33.08 | 33.34 | 4,058,552 | +0.42(+1.27%) |
Nov 30, 2022 | 32.73 | 32.92 | 32.26 | 32.92 | 4,296,503 | +0.22(+0.67%) |
Nov 29, 2022 | 32.66 | 32.95 | 32.54 | 32.70 | 4,273,447 | +0.57(+1.78%) |
Nov 28, 2022 | 32.14 | 32.41 | 32.08 | 32.13 | 7,511,498 | -0.22(-0.68%) |
Nov 25, 2022 | 32.17 | 32.41 | 32.14 | 32.35 | 1,728,338 | +0.29(+0.89%) |
Nov 23, 2022 | 32.05 | 32.24 | 31.84 | 32.07 | 3,628,751 | -0.15(-0.47%) |
Nov 22, 2022 | 32.00 | 32.23 | 31.95 | 32.22 | 3,525,249 | +0.39(+1.23%) |
Nov 21, 2022 | 31.94 | 31.96 | 31.57 | 31.83 | 4,202,704 | +0.52(+1.67%) |
Nov 18, 2022 | 31.17 | 31.44 | 31.12 | 31.30 | 4,210,595 | +0.29(+0.92%) |
Nov 17, 2022 | 30.69 | 31.06 | 30.60 | 31.02 | 3,707,795 | +0.01(+0.05%) |
Nov 16, 2022 | 31.24 | 31.32 | 30.87 | 31.00 | 5,634,618 | +0.58(+1.92%) |
Nov 15, 2022 | 30.75 | 30.81 | 30.21 | 30.42 | 5,824,860 | -0.24(-0.77%) |
Nov 14, 2022 | 30.60 | 31.03 | 30.55 | 30.66 | 8,183,057 | +0.90(+3.04%) |
Nov 11, 2022 | 29.97 | 30.05 | 29.41 | 29.75 | 13,889,760 | -1.78(-5.65%) |
Nov 10, 2022 | 31.33 | 31.56 | 31.02 | 31.53 | 4,968,543 | +0.99(+3.24%) |
Nov 09, 2022 | 30.37 | 30.76 | 30.34 | 30.54 | 6,359,505 | +0.19(+0.62%) |
Nov 08, 2022 | 30.25 | 30.61 | 30.15 | 30.35 | 6,834,418 | +0.26(+0.88%) |
Nov 07, 2022 | 30.12 | 30.34 | 29.84 | 30.09 | 8,520,612 | -0.99(-3.18%) |
Nov 04, 2022 | 31.32 | 31.33 | 30.81 | 31.08 | 5,716,964 | +0.14(+0.46%) |
Nov 03, 2022 | 30.78 | 31.07 | 30.64 | 30.94 | 5,816,096 | -0.26(-0.85%) |
Nov 02, 2022 | 32.13 | 31.17 | 31.20 | 7,436,533 | -0.32(-1.02%) |