Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 43.75 | 44.36 | 43.69 | 44.31 | 10,370,891 | +1.01(+2.34%) |
Jul 28, 2023 | 43.54 | 43.54 | 42.68 | 43.30 | 9,716,810 | +0.34(+0.79%) |
Jul 27, 2023 | 43.36 | 44.00 | 42.85 | 42.96 | 13,505,914 | -0.12(-0.28%) |
Jul 26, 2023 | 42.90 | 43.61 | 42.57 | 43.08 | 12,863,901 | -0.28(-0.64%) |
Jul 25, 2023 | 42.65 | 43.91 | 42.55 | 43.36 | 19,663,242 | +1.58(+3.78%) |
Jul 24, 2023 | 40.41 | 42.29 | 40.37 | 41.78 | 16,796,894 | +1.48(+3.67%) |
Jul 21, 2023 | 42.00 | 42.00 | 40.19 | 40.30 | 11,639,863 | -1.27(-3.06%) |
Jul 20, 2023 | 41.43 | 42.18 | 40.99 | 41.57 | 17,173,192 | +1.21(+3.00%) |
Jul 19, 2023 | 39.81 | 40.43 | 39.45 | 40.36 | 15,116,874 | +0.26(+0.64%) |
Jul 18, 2023 | 39.90 | 40.55 | 39.75 | 40.10 | 9,007,218 | -0.05(-0.12%) |
Jul 17, 2023 | 39.75 | 40.22 | 39.52 | 40.15 | 8,102,165 | -0.62(-1.51%) |
Jul 14, 2023 | 41.77 | 41.77 | 40.60 | 40.77 | 13,233,605 | -0.99(-2.38%) |
Jul 13, 2023 | 40.87 | 41.92 | 40.87 | 41.76 | 16,279,777 | +1.50(+3.72%) |
Jul 12, 2023 | 40.14 | 40.60 | 39.95 | 40.26 | 11,912,352 | +1.00(+2.54%) |
Jul 11, 2023 | 38.89 | 39.38 | 38.52 | 39.26 | 11,686,543 | +0.72(+1.87%) |
Jul 10, 2023 | 37.81 | 38.57 | 37.79 | 38.54 | 9,226,287 | +0.34(+0.88%) |
Jul 07, 2023 | 37.61 | 38.70 | 37.38 | 38.20 | 11,286,095 | +0.72(+1.93%) |
Jul 06, 2023 | 37.86 | 38.17 | 36.78 | 37.48 | 17,744,738 | -1.26(-3.24%) |
Jul 05, 2023 | 39.73 | 39.77 | 38.35 | 38.74 | 13,773,733 | -1.56(-3.88%) |
Jul 03, 2023 | 39.95 | 40.84 | 39.82 | 40.30 | 6,994,815 | +0.75(+1.90%) |
Jun 30, 2023 | 39.46 | 39.64 | 38.99 | 39.55 | 12,782,133 | +0.64(+1.65%) |
Jun 29, 2023 | 38.49 | 38.95 | 38.16 | 38.90 | 10,718,133 | +0.13(+0.33%) |
Jun 28, 2023 | 39.30 | 39.30 | 38.32 | 38.78 | 14,971,115 | -1.18(-2.94%) |
Jun 27, 2023 | 39.12 | 40.05 | 39.00 | 39.95 | 12,223,093 | +1.13(+2.90%) |
Jun 26, 2023 | 38.01 | 39.12 | 38.01 | 38.83 | 9,234,954 | +0.89(+2.35%) |
Jun 23, 2023 | 38.04 | 38.11 | 37.47 | 37.94 | 12,599,101 | -1.33(-3.40%) |
Jun 22, 2023 | 39.04 | 39.32 | 38.71 | 39.27 | 11,022,445 | -0.05(-0.13%) |
Jun 21, 2023 | 38.53 | 39.59 | 38.47 | 39.32 | 10,647,094 | +0.37(+0.94%) |
Jun 20, 2023 | 39.10 | 39.21 | 38.14 | 38.95 | 12,096,274 | -0.48(-1.23%) |
Jun 16, 2023 | 39.34 | 39.70 | 39.13 | 39.44 | 16,328,869 | -0.19(-0.47%) |
Jun 15, 2023 | 39.56 | 40.05 | 39.42 | 39.63 | 12,839,840 | +0.02(+0.05%) |
Jun 14, 2023 | 40.14 | 40.29 | 39.07 | 39.61 | 10,678,049 | +0.24(+0.60%) |
Jun 13, 2023 | 38.80 | 39.67 | 38.73 | 39.37 | 17,342,918 | +1.98(+5.29%) |
Jun 12, 2023 | 37.05 | 37.76 | 36.46 | 37.39 | 10,844,908 | -0.07(-0.18%) |
Jun 09, 2023 | 37.37 | 37.62 | 37.12 | 37.46 | 9,376,411 | +0.05(+0.13%) |
Jun 08, 2023 | 37.45 | 37.64 | 36.99 | 37.41 | 9,514,420 | +0.27(+0.72%) |
Jun 07, 2023 | 37.36 | 37.88 | 37.11 | 37.15 | 15,464,108 | -0.17(-0.45%) |
Jun 06, 2023 | 36.50 | 37.38 | 36.50 | 37.31 | 9,024,733 | +0.69(+1.89%) |
Jun 05, 2023 | 36.98 | 37.08 | 35.86 | 36.62 | 11,255,484 | -0.15(-0.40%) |
Jun 02, 2023 | 36.87 | 37.14 | 36.21 | 36.77 | 20,685,026 | +1.70(+4.85%) |
Jun 01, 2023 | 34.47 | 35.48 | 34.29 | 35.07 | 14,168,100 | +1.12(+3.29%) |
May 31, 2023 | 33.35 | 34.03 | 32.93 | 33.95 | 17,083,390 | +0.11(+0.32%) |
May 30, 2023 | 34.33 | 34.35 | 33.46 | 33.84 | 13,447,017 | -0.53(-1.55%) |
May 26, 2023 | 34.48 | 34.73 | 34.08 | 34.38 | 14,261,009 | +1.13(+3.39%) |
May 25, 2023 | 33.02 | 33.35 | 32.69 | 33.25 | 12,537,394 | +0.42(+1.26%) |
May 24, 2023 | 33.71 | 33.74 | 32.68 | 32.83 | 17,888,674 | -1.45(-4.24%) |
May 23, 2023 | 34.82 | 34.84 | 34.11 | 34.29 | 11,226,967 | -0.93(-2.64%) |
May 22, 2023 | 35.32 | 35.63 | 35.20 | 35.22 | 6,352,072 | -0.11(-0.31%) |
May 19, 2023 | 35.62 | 35.83 | 35.03 | 35.33 | 8,820,361 | +0.05(+0.14%) |
May 18, 2023 | 34.72 | 35.45 | 34.44 | 35.28 | 9,976,583 | -0.14(-0.39%) |
May 17, 2023 | 35.92 | 36.11 | 35.00 | 35.41 | 14,621,969 | +0.56(+1.62%) |
May 16, 2023 | 35.54 | 35.89 | 34.77 | 34.85 | 13,088,823 | -0.87(-2.44%) |
May 15, 2023 | 34.83 | 35.84 | 34.56 | 35.72 | 13,188,424 | +1.13(+3.26%) |
May 12, 2023 | 34.31 | 34.59 | 33.98 | 34.59 | 11,068,277 | +0.44(+1.30%) |
May 11, 2023 | 34.37 | 34.56 | 33.90 | 34.15 | 17,293,204 | -1.68(-4.69%) |
May 10, 2023 | 36.53 | 36.58 | 35.11 | 35.83 | 12,080,732 | -0.42(-1.15%) |
May 09, 2023 | 35.89 | 36.50 | 35.75 | 36.25 | 11,260,219 | +0.10(+0.27%) |
May 08, 2023 | 36.78 | 37.00 | 36.03 | 36.15 | 9,380,834 | +0.09(+0.25%) |
May 05, 2023 | 35.50 | 36.30 | 35.35 | 36.06 | 13,695,163 | +1.24(+3.55%) |
May 04, 2023 | 35.77 | 35.92 | 34.37 | 34.82 | 19,343,848 | -1.10(-3.06%) |
May 03, 2023 | 36.28 | 36.66 | 35.86 | 35.92 | 12,695,659 | -0.27(-0.74%) |
May 02, 2023 | 36.63 | 36.76 | 35.83 | 36.19 | 10,836,902 | -1.02(-2.74%) |
May 01, 2023 | 38.42 | 38.42 | 36.93 | 37.20 | 9,737,473 | -0.28(-0.74%) |
Apr 28, 2023 | 36.61 | 37.50 | 36.49 | 37.48 | 9,571,439 | +0.44(+1.17%) |
Apr 27, 2023 | 36.77 | 37.07 | 36.27 | 37.05 | 10,882,926 | +0.19(+0.51%) |
Apr 26, 2023 | 37.56 | 37.62 | 36.65 | 36.86 | 10,830,743 | -0.46(-1.25%) |
Apr 25, 2023 | 37.76 | 37.85 | 36.68 | 37.32 | 20,966,846 | -1.76(-4.50%) |
Apr 24, 2023 | 38.75 | 39.10 | 38.02 | 39.08 | 13,055,479 | -0.13(-0.33%) |
Apr 21, 2023 | 39.34 | 40.24 | 38.44 | 39.21 | 22,688,996 | -1.68(-4.11%) |
Apr 20, 2023 | 40.72 | 41.32 | 40.61 | 40.89 | 11,623,267 | -0.52(-1.27%) |
Apr 19, 2023 | 41.62 | 41.95 | 41.37 | 41.42 | 11,788,153 | -1.06(-2.49%) |
Apr 18, 2023 | 41.94 | 42.53 | 41.92 | 42.47 | 14,327,654 | +0.83(+1.99%) |
Apr 17, 2023 | 42.38 | 42.56 | 41.27 | 41.64 | 12,288,093 | -1.03(-2.41%) |
Apr 14, 2023 | 42.64 | 42.97 | 41.91 | 42.67 | 11,770,783 | +0.21(+0.49%) |
Apr 13, 2023 | 41.25 | 42.77 | 41.14 | 42.46 | 17,582,184 | +1.96(+4.83%) |
Apr 12, 2023 | 40.66 | 41.04 | 40.26 | 40.51 | 10,068,329 | -0.01(-0.02%) |
Apr 11, 2023 | 40.41 | 40.89 | 40.20 | 40.52 | 11,858,476 | +0.99(+2.49%) |
Apr 10, 2023 | 39.40 | 39.78 | 38.94 | 39.53 | 9,515,542 | -0.16(-0.40%) |
Apr 06, 2023 | 39.63 | 39.86 | 38.96 | 39.69 | 8,218,200 | -0.03(-0.07%) |
Apr 05, 2023 | 39.28 | 39.81 | 38.97 | 39.72 | 10,675,258 | +0.06(+0.15%) |
Apr 04, 2023 | 40.15 | 40.19 | 39.12 | 39.66 | 12,970,831 | -0.93(-2.28%) |
Apr 03, 2023 | 40.52 | 40.73 | 39.87 | 40.59 | 10,458,352 | +0.29(+0.71%) |
Mar 31, 2023 | 39.66 | 40.48 | 39.63 | 40.30 | 11,350,664 | +0.70(+1.77%) |
Mar 30, 2023 | 39.79 | 40.54 | 39.43 | 39.60 | 12,740,831 | +0.75(+1.93%) |
Mar 29, 2023 | 38.42 | 39.22 | 38.32 | 38.85 | 12,129,496 | +1.05(+2.79%) |
Mar 28, 2023 | 37.80 | 38.04 | 37.53 | 37.80 | 7,046,970 | +0.38(+1.03%) |
Mar 27, 2023 | 37.75 | 37.80 | 36.83 | 37.41 | 12,674,585 | -0.03(-0.08%) |
Mar 24, 2023 | 36.81 | 37.64 | 36.20 | 37.44 | 14,105,902 | +0.22(+0.58%) |
Mar 23, 2023 | 37.68 | 38.68 | 36.83 | 37.23 | 15,522,348 | -0.05(-0.13%) |
Mar 22, 2023 | 37.78 | 38.79 | 37.22 | 37.28 | 12,864,554 | -0.41(-1.10%) |
Mar 21, 2023 | 37.39 | 37.86 | 37.10 | 37.69 | 11,689,944 | +0.80(+2.16%) |
Mar 20, 2023 | 36.43 | 37.06 | 36.20 | 36.89 | 12,137,598 | +1.20(+3.37%) |
Mar 17, 2023 | 35.69 | 35.95 | 34.95 | 35.69 | 18,567,664 | +0.13(+0.36%) |
Mar 16, 2023 | 34.66 | 35.60 | 34.36 | 35.56 | 25,676,018 | +0.58(+1.66%) |
Mar 15, 2023 | 35.70 | 35.86 | 34.41 | 34.98 | 26,865,056 | -2.49(-6.65%) |
Mar 14, 2023 | 38.26 | 38.41 | 37.03 | 37.47 | 17,474,026 | +0.42(+1.14%) |
Mar 13, 2023 | 36.53 | 37.75 | 35.77 | 37.05 | 19,235,254 | -0.27(-0.71%) |
Mar 10, 2023 | 38.57 | 38.92 | 37.19 | 37.31 | 18,447,226 | -1.27(-3.29%) |
Mar 09, 2023 | 39.91 | 40.29 | 38.29 | 38.59 | 12,073,776 | -1.35(-3.38%) |
Mar 08, 2023 | 39.55 | 40.82 | 39.55 | 39.94 | 10,087,969 | +0.39(+1.00%) |
Mar 07, 2023 | 41.56 | 41.68 | 39.38 | 39.54 | 16,483,166 | -2.55(-6.06%) |
Mar 06, 2023 | 42.18 | 43.21 | 41.96 | 42.09 | 8,832,970 | -0.99(-2.29%) |
Mar 03, 2023 | 42.54 | 43.23 | 42.10 | 43.08 | 10,387,136 | +0.90(+2.13%) |
Mar 02, 2023 | 41.25 | 42.31 | 41.25 | 42.18 | 9,934,679 | -0.18(-0.42%) |
Mar 01, 2023 | 41.96 | 42.74 | 41.70 | 42.36 | 14,242,971 | +2.00(+4.96%) |
Feb 28, 2023 | 39.91 | 40.74 | 39.53 | 40.36 | 11,874,820 | +0.85(+2.14%) |
Feb 27, 2023 | 39.53 | 40.00 | 39.22 | 39.51 | 8,250,563 | +0.22(+0.55%) |
Feb 24, 2023 | 38.77 | 39.34 | 38.43 | 39.30 | 11,376,982 | -0.69(-1.72%) |
Feb 23, 2023 | 41.11 | 41.24 | 39.34 | 39.98 | 12,952,988 | -1.18(-2.87%) |
Feb 22, 2023 | 41.40 | 41.85 | 40.84 | 41.17 | 9,962,559 | -0.86(-2.04%) |
Feb 21, 2023 | 41.85 | 42.79 | 41.76 | 42.02 | 15,461,406 | +0.91(+2.20%) |
Feb 17, 2023 | 41.49 | 41.50 | 40.59 | 41.12 | 11,797,243 | -1.00(-2.39%) |
Feb 16, 2023 | 41.70 | 42.82 | 41.32 | 42.12 | 11,174,884 | +0.44(+1.06%) |
Feb 15, 2023 | 41.12 | 41.76 | 40.71 | 41.68 | 10,950,534 | -0.66(-1.56%) |
Feb 14, 2023 | 41.34 | 42.50 | 40.92 | 42.34 | 9,514,598 | +0.86(+2.07%) |
Feb 13, 2023 | 41.18 | 41.86 | 40.69 | 41.48 | 8,729,258 | -0.25(-0.59%) |
Feb 10, 2023 | 42.06 | 42.09 | 41.19 | 41.73 | 8,152,007 | -0.57(-1.35%) |
Feb 09, 2023 | 43.31 | 43.42 | 41.94 | 42.30 | 9,557,818 | -0.08(-0.19%) |
Feb 08, 2023 | 42.64 | 42.95 | 42.25 | 42.38 | 6,929,444 | -0.66(-1.53%) |
Feb 07, 2023 | 42.37 | 43.20 | 41.71 | 43.04 | 12,773,622 | +0.73(+1.72%) |
Feb 06, 2023 | 42.05 | 42.45 | 41.53 | 42.31 | 11,191,702 | -0.21(-0.49%) |
Feb 03, 2023 | 42.73 | 44.11 | 42.31 | 42.52 | 13,362,155 | -0.54(-1.26%) |
Feb 02, 2023 | 44.02 | 44.27 | 42.18 | 43.06 | 14,915,982 | -1.08(-2.45%) |
Feb 01, 2023 | 43.61 | 44.64 | 42.54 | 44.14 | 13,353,043 | +0.19(+0.43%) |
Jan 31, 2023 | 43.05 | 44.18 | 42.78 | 43.95 | 11,092,098 | +0.63(+1.46%) |
Jan 30, 2023 | 43.71 | 44.35 | 43.29 | 43.32 | 8,981,629 | -0.83(-1.87%) |
Jan 27, 2023 | 44.32 | 44.86 | 44.01 | 44.15 | 11,035,974 | -0.62(-1.39%) |
Jan 26, 2023 | 45.58 | 45.79 | 43.60 | 44.77 | 16,185,748 | -1.17(-2.55%) |
Jan 25, 2023 | 43.57 | 46.03 | 43.31 | 45.94 | 19,095,070 | +2.02(+4.60%) |
Jan 24, 2023 | 42.06 | 44.82 | 42.06 | 43.92 | 9,865,978 | -0.35(-0.80%) |
Jan 23, 2023 | 44.57 | 44.87 | 43.47 | 44.28 | 11,910,774 | -0.45(-1.01%) |
Jan 20, 2023 | 43.20 | 44.76 | 42.72 | 44.73 | 12,552,390 | +1.25(+2.88%) |
Jan 19, 2023 | 42.43 | 43.81 | 42.34 | 43.48 | 13,935,566 | +0.22(+0.50%) |
Jan 18, 2023 | 44.60 | 45.69 | 43.24 | 43.26 | 20,152,520 | -0.23(-0.52%) |
Jan 17, 2023 | 44.01 | 44.52 | 43.38 | 43.49 | 12,831,701 | -0.89(-2.00%) |
Jan 13, 2023 | 44.09 | 44.75 | 43.82 | 44.38 | 11,277,839 | -0.05(-0.11%) |
Jan 12, 2023 | 44.85 | 45.17 | 43.58 | 44.43 | 13,025,788 | -0.07(-0.16%) |
Jan 11, 2023 | 44.20 | 44.55 | 43.43 | 44.50 | 19,256,750 | +0.60(+1.36%) |
Jan 10, 2023 | 42.45 | 44.01 | 42.23 | 43.90 | 16,354,904 | +1.85(+4.39%) |
Jan 09, 2023 | 42.41 | 43.37 | 42.05 | 42.05 | 17,322,536 | +0.54(+1.30%) |
Jan 06, 2023 | 39.97 | 41.83 | 39.80 | 41.51 | 16,788,972 | +2.40(+6.12%) |
Jan 05, 2023 | 38.19 | 39.54 | 37.96 | 39.12 | 12,568,293 | +0.82(+2.15%) |
Jan 04, 2023 | 37.31 | 38.44 | 37.03 | 38.29 | 10,608,051 | +1.06(+2.85%) |
Jan 03, 2023 | 37.26 | 38.36 | 36.91 | 37.23 | 8,734,039 | -0.08(-0.21%) |
Dec 30, 2022 | 37.31 | 37.52 | 36.78 | 37.31 | 6,946,612 | -0.30(-0.81%) |
Dec 29, 2022 | 37.44 | 37.86 | 37.37 | 37.61 | 6,572,281 | +0.42(+1.14%) |
Dec 28, 2022 | 38.17 | 38.27 | 36.89 | 37.19 | 8,458,354 | -0.98(-2.57%) |
Dec 27, 2022 | 37.97 | 38.55 | 37.71 | 38.17 | 10,751,926 | +0.77(+2.05%) |
Dec 23, 2022 | 37.18 | 37.43 | 36.64 | 37.41 | 6,720,136 | +0.42(+1.14%) |
Dec 22, 2022 | 37.35 | 37.35 | 36.18 | 36.99 | 11,561,872 | -0.77(-2.03%) |
Dec 21, 2022 | 37.67 | 38.14 | 37.44 | 37.75 | 7,399,999 | +0.64(+1.72%) |
Dec 20, 2022 | 36.97 | 37.69 | 36.97 | 37.11 | 7,748,374 | +0.43(+1.18%) |
Dec 19, 2022 | 37.85 | 38.03 | 36.41 | 36.68 | 9,415,027 | -0.98(-2.61%) |
Dec 16, 2022 | 37.48 | 38.34 | 37.16 | 37.66 | 29,598,690 | +0.21(+0.55%) |
Dec 15, 2022 | 37.71 | 38.20 | 37.05 | 37.46 | 11,251,248 | -1.26(-3.25%) |
Dec 14, 2022 | 38.32 | 39.16 | 38.15 | 38.71 | 11,368,786 | +0.17(+0.43%) |
Dec 13, 2022 | 40.34 | 40.41 | 38.07 | 38.55 | 12,745,875 | +0.37(+0.98%) |
Dec 12, 2022 | 37.42 | 38.23 | 37.18 | 38.17 | 9,733,559 | +0.28(+0.75%) |
Dec 09, 2022 | 39.34 | 39.82 | 37.84 | 37.89 | 10,798,050 | -1.25(-3.19%) |
Dec 08, 2022 | 38.95 | 39.32 | 38.57 | 39.14 | 12,909,370 | +1.29(+3.40%) |
Dec 07, 2022 | 37.65 | 38.47 | 37.55 | 37.85 | 12,500,578 | +0.09(+0.23%) |
Dec 06, 2022 | 38.35 | 39.14 | 37.51 | 37.76 | 15,247,578 | -0.39(-1.03%) |
Dec 05, 2022 | 39.57 | 39.86 | 38.01 | 38.15 | 12,425,159 | -1.34(-3.38%) |
Dec 02, 2022 | 37.99 | 39.56 | 37.74 | 39.49 | 15,286,657 | +0.64(+1.64%) |
Dec 01, 2022 | 39.16 | 39.36 | 38.01 | 38.85 | 12,321,597 | -0.23(-0.58%) |
Nov 30, 2022 | 37.63 | 39.08 | 37.09 | 39.08 | 23,757,862 | +2.25(+6.10%) |
Nov 29, 2022 | 36.39 | 36.98 | 36.24 | 36.83 | 9,077,421 | +1.30(+3.65%) |
Nov 28, 2022 | 35.87 | 36.21 | 35.46 | 35.53 | 10,612,914 | -0.94(-2.58%) |
Nov 25, 2022 | 37.19 | 37.35 | 36.41 | 36.47 | 5,316,457 | -0.87(-2.34%) |
Nov 23, 2022 | 36.47 | 37.50 | 36.43 | 37.35 | 8,792,264 | +0.18(+0.48%) |
Nov 22, 2022 | 36.32 | 37.20 | 36.14 | 37.17 | 12,066,656 | +1.70(+4.79%) |
Nov 21, 2022 | 35.36 | 35.70 | 34.50 | 35.47 | 10,616,027 | -0.21(-0.58%) |
Nov 18, 2022 | 35.79 | 36.01 | 35.18 | 35.68 | 9,305,349 | -0.02(-0.06%) |
Nov 17, 2022 | 35.15 | 35.75 | 34.67 | 35.70 | 13,871,331 | -1.00(-2.73%) |
Nov 16, 2022 | 36.66 | 37.00 | 36.30 | 36.70 | 12,852,846 | -0.70(-1.86%) |
Nov 15, 2022 | 37.55 | 37.74 | 36.89 | 37.40 | 15,407,967 | +0.20(+0.53%) |
Nov 14, 2022 | 36.80 | 37.84 | 36.60 | 37.20 | 14,265,749 | -0.15(-0.39%) |
Nov 11, 2022 | 37.05 | 38.54 | 37.05 | 37.35 | 22,461,754 | +1.27(+3.51%) |
Nov 10, 2022 | 35.22 | 36.29 | 35.06 | 36.08 | 21,514,904 | +2.67(+7.99%) |
Nov 09, 2022 | 34.25 | 35.11 | 33.05 | 33.41 | 14,550,033 | -1.40(-4.03%) |
Nov 08, 2022 | 34.17 | 35.55 | 33.71 | 34.82 | 18,790,260 | +0.99(+2.93%) |
Nov 07, 2022 | 34.33 | 34.59 | 33.50 | 33.82 | 12,623,205 | -0.73(-2.10%) |
Nov 04, 2022 | 34.07 | 35.12 | 33.50 | 34.55 | 30,925,562 | +3.56(+11.50%) |
Nov 03, 2022 | 29.99 | 31.09 | 29.72 | 30.99 | 15,340,881 | +0.54(+1.77%) |
Nov 02, 2022 | 32.08 | 32.77 | 30.39 | 30.45 | 20,435,860 | -1.86(-5.74%) |
Nov 01, 2022 | 33.08 | 33.12 | 32.10 | 32.30 | 16,988,336 | +1.19(+3.82%) |
Oct 31, 2022 | 31.16 | 31.78 | 30.82 | 31.11 | 13,381,059 | -0.50(-1.58%) |
Oct 28, 2022 | 31.59 | 31.82 | 30.87 | 31.61 | 13,400,513 | -0.53(-1.65%) |
Oct 27, 2022 | 32.70 | 32.74 | 31.80 | 32.14 | 14,876,796 | -0.59(-1.80%) |
Oct 26, 2022 | 31.90 | 33.15 | 31.75 | 32.73 | 20,179,162 | +1.64(+5.27%) |
Oct 25, 2022 | 30.00 | 31.43 | 29.99 | 31.09 | 15,413,465 | +0.61(+2.00%) |
Oct 24, 2022 | 30.55 | 31.21 | 30.07 | 30.49 | 19,534,578 | -0.96(-3.06%) |
Oct 21, 2022 | 28.61 | 31.55 | 28.27 | 31.45 | 27,766,374 | +2.86(+9.99%) |
Oct 20, 2022 | 27.84 | 30.04 | 27.65 | 28.59 | 27,452,990 | +0.75(+2.68%) |
Oct 19, 2022 | 27.59 | 28.21 | 27.36 | 27.84 | 12,933,321 | -0.13(-0.46%) |
Oct 18, 2022 | 28.92 | 29.03 | 27.32 | 27.97 | 14,759,963 | -0.32(-1.15%) |
Oct 17, 2022 | 28.02 | 28.84 | 27.96 | 28.30 | 14,130,229 | +1.16(+4.27%) |
Oct 14, 2022 | 28.89 | 28.93 | 27.07 | 27.14 | 14,233,568 | -1.69(-5.86%) |
Oct 13, 2022 | 27.19 | 29.27 | 27.00 | 28.83 | 16,584,140 | +0.66(+2.34%) |
Oct 12, 2022 | 28.23 | 28.30 | 27.46 | 28.17 | 16,192,624 | -0.33(-1.17%) |
Oct 11, 2022 | 28.00 | 29.16 | 27.57 | 28.50 | 14,161,814 | -0.08(-0.27%) |
Oct 10, 2022 | 28.64 | 29.41 | 28.44 | 28.58 | 11,894,494 | +0.30(+1.07%) |
Oct 07, 2022 | 28.72 | 29.16 | 28.09 | 28.28 | 12,969,318 | -0.85(-2.92%) |
Oct 06, 2022 | 29.01 | 29.38 | 28.55 | 29.13 | 18,692,688 | -0.67(-2.26%) |
Oct 05, 2022 | 29.30 | 30.05 | 28.90 | 29.80 | 13,426,964 | -0.26(-0.88%) |
Oct 04, 2022 | 29.35 | 30.27 | 29.25 | 30.06 | 17,735,120 | +1.41(+4.91%) |
Oct 03, 2022 | 27.40 | 28.78 | 27.24 | 28.66 | 16,908,798 | +1.96(+7.35%) |
Sep 30, 2022 | 27.20 | 27.76 | 26.65 | 26.69 | 16,492,367 | -0.82(-2.98%) |
Sep 29, 2022 | 27.33 | 27.54 | 26.22 | 27.51 | 17,999,108 | +0.30(+1.11%) |
Sep 28, 2022 | 26.34 | 27.33 | 26.19 | 27.21 | 15,252,291 | +0.97(+3.68%) |
Sep 27, 2022 | 26.47 | 26.69 | 25.80 | 26.24 | 15,686,040 | +0.36(+1.40%) |
Sep 26, 2022 | 25.57 | 26.63 | 25.51 | 25.88 | 17,501,484 | -0.18(-0.67%) |
Sep 23, 2022 | 26.47 | 26.62 | 25.43 | 26.06 | 26,679,408 | -1.63(-5.89%) |
Sep 22, 2022 | 28.09 | 28.37 | 27.49 | 27.69 | 16,485,758 | +0.24(+0.89%) |
Sep 21, 2022 | 29.23 | 29.28 | 27.43 | 27.45 | 19,323,900 | -1.58(-5.45%) |
Sep 20, 2022 | 29.22 | 29.24 | 28.68 | 29.03 | 14,520,085 | -0.75(-2.53%) |
Sep 19, 2022 | 27.82 | 29.91 | 27.82 | 29.78 | 18,451,312 | +1.13(+3.96%) |
Sep 16, 2022 | 28.59 | 28.95 | 28.02 | 28.65 | 28,316,710 | -0.44(-1.51%) |
Sep 15, 2022 | 29.16 | 30.14 | 28.81 | 29.09 | 14,154,557 | -0.24(-0.83%) |
Sep 14, 2022 | 29.81 | 29.99 | 28.84 | 29.33 | 21,017,300 | -1.00(-3.28%) |
Sep 13, 2022 | 30.03 | 30.97 | 29.94 | 30.33 | 18,113,740 | -1.09(-3.48%) |
Sep 12, 2022 | 31.89 | 32.02 | 31.16 | 31.42 | 12,935,061 | +0.00(+0.00%) |
Sep 09, 2022 | 30.57 | 31.53 | 30.40 | 31.42 | 18,317,854 | +1.51(+5.06%) |
Sep 08, 2022 | 27.91 | 29.93 | 27.79 | 29.91 | 21,897,026 | +2.19(+7.89%) |
Sep 07, 2022 | 27.00 | 27.82 | 26.66 | 27.72 | 13,950,315 | +0.25(+0.92%) |
Sep 06, 2022 | 27.90 | 28.25 | 27.20 | 27.47 | 15,283,762 | -0.18(-0.64%) |
Sep 02, 2022 | 28.21 | 28.45 | 27.49 | 27.64 | 14,026,481 | +0.21(+0.75%) |
Sep 01, 2022 | 27.83 | 27.88 | 26.94 | 27.44 | 20,201,398 | -1.47(-5.10%) |
Aug 31, 2022 | 29.01 | 29.21 | 28.43 | 28.91 | 20,088,624 | -0.16(-0.54%) |
Aug 30, 2022 | 30.41 | 30.47 | 28.74 | 29.07 | 20,204,732 | -1.70(-5.52%) |
Aug 29, 2022 | 30.74 | 31.28 | 30.39 | 30.77 | 12,945,676 | -0.67(-2.14%) |
Aug 26, 2022 | 33.03 | 33.10 | 31.29 | 31.44 | 16,111,253 | -1.02(-3.13%) |
Aug 25, 2022 | 31.16 | 32.48 | 31.16 | 32.46 | 18,487,404 | +1.87(+6.10%) |
Aug 24, 2022 | 30.35 | 30.91 | 30.18 | 30.59 | 10,773,287 | -0.46(-1.48%) |
Aug 23, 2022 | 29.77 | 31.29 | 29.68 | 31.05 | 18,463,304 | +1.89(+6.46%) |
Aug 22, 2022 | 29.20 | 29.21 | 28.61 | 29.16 | 14,361,645 | -0.58(-1.94%) |
Aug 19, 2022 | 30.18 | 30.30 | 29.34 | 29.74 | 14,127,996 | -0.76(-2.50%) |
Aug 18, 2022 | 29.99 | 30.67 | 29.84 | 30.50 | 12,854,426 | +0.96(+3.24%) |
Aug 17, 2022 | 29.98 | 29.99 | 29.31 | 29.55 | 12,760,202 | -1.11(-3.63%) |
Aug 16, 2022 | 30.22 | 30.74 | 30.01 | 30.66 | 12,213,107 | +0.87(+2.92%) |
Aug 15, 2022 | 29.53 | 30.03 | 29.07 | 29.79 | 16,432,429 | -1.09(-3.54%) |
Aug 12, 2022 | 30.51 | 30.95 | 30.34 | 30.88 | 11,138,102 | -0.05(-0.16%) |
Aug 11, 2022 | 31.34 | 32.07 | 30.81 | 30.93 | 15,012,213 | +0.26(+0.86%) |
Aug 10, 2022 | 30.24 | 30.85 | 29.87 | 30.67 | 17,505,312 | +1.32(+4.49%) |
Aug 09, 2022 | 29.98 | 30.03 | 29.05 | 29.35 | 13,285,805 | -0.56(-1.86%) |
Aug 08, 2022 | 30.22 | 30.92 | 29.70 | 29.91 | 16,298,916 | +0.34(+1.16%) |
Aug 05, 2022 | 27.95 | 29.79 | 27.84 | 29.57 | 18,307,316 | +1.47(+5.25%) |
Aug 04, 2022 | 28.15 | 28.75 | 27.87 | 28.09 | 12,771,688 | +0.07(+0.24%) |
Aug 03, 2022 | 28.91 | 28.91 | 27.84 | 28.02 | 18,017,258 | -0.63(-2.18%) |
Aug 02, 2022 | 28.94 | 29.29 | 27.86 | 28.65 | 17,435,120 | -0.63(-2.17%) |