Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 31.87 | 32.13 | 31.80 | 31.96 | 3,841,989 | +0.19(+0.61%) |
Jul 28, 2023 | 32.31 | 32.35 | 31.69 | 31.76 | 3,855,819 | -0.24(-0.76%) |
Jul 27, 2023 | 32.50 | 32.61 | 31.92 | 32.00 | 3,987,810 | -0.16(-0.48%) |
Jul 26, 2023 | 32.02 | 32.34 | 31.98 | 32.16 | 4,852,027 | -0.06(-0.18%) |
Jul 25, 2023 | 31.69 | 32.38 | 31.65 | 32.22 | 4,822,270 | +0.65(+2.07%) |
Jul 24, 2023 | 31.51 | 31.82 | 31.39 | 31.57 | 3,761,986 | +0.18(+0.59%) |
Jul 21, 2023 | 31.76 | 31.84 | 31.37 | 31.38 | 3,577,666 | -0.31(-0.98%) |
Jul 20, 2023 | 31.89 | 31.95 | 31.38 | 31.69 | 5,250,957 | -0.36(-1.12%) |
Jul 19, 2023 | 32.17 | 32.36 | 32.04 | 32.05 | 4,818,744 | +0.15(+0.46%) |
Jul 18, 2023 | 31.92 | 32.02 | 31.60 | 31.91 | 5,167,126 | -0.04(-0.12%) |
Jul 17, 2023 | 31.80 | 32.06 | 31.62 | 31.95 | 3,968,504 | +0.03(+0.09%) |
Jul 14, 2023 | 32.51 | 32.51 | 31.83 | 31.92 | 4,804,612 | -0.75(-2.29%) |
Jul 13, 2023 | 32.21 | 32.70 | 32.20 | 32.67 | 4,454,292 | +0.64(+2.01%) |
Jul 12, 2023 | 32.88 | 33.00 | 32.01 | 32.02 | 8,042,345 | -0.54(-1.64%) |
Jul 11, 2023 | 31.60 | 32.85 | 31.43 | 32.56 | 14,143,256 | +1.86(+6.06%) |
Jul 10, 2023 | 30.30 | 30.70 | 30.20 | 30.70 | 5,542,290 | +0.40(+1.32%) |
Jul 07, 2023 | 30.16 | 30.57 | 30.12 | 30.30 | 8,009,581 | +0.22(+0.74%) |
Jul 06, 2023 | 29.50 | 30.09 | 29.43 | 30.08 | 6,559,403 | +0.21(+0.72%) |
Jul 05, 2023 | 29.71 | 29.89 | 29.59 | 29.86 | 5,433,750 | -0.07(-0.23%) |
Jul 03, 2023 | 29.88 | 30.04 | 29.76 | 29.93 | 3,845,608 | +0.04(+0.13%) |
Jun 30, 2023 | 29.69 | 29.96 | 29.63 | 29.89 | 9,037,729 | +0.38(+1.29%) |
Jun 29, 2023 | 29.20 | 29.63 | 29.14 | 29.51 | 7,460,975 | +0.37(+1.27%) |
Jun 28, 2023 | 28.90 | 29.16 | 28.78 | 29.14 | 5,801,417 | +0.10(+0.33%) |
Jun 27, 2023 | 29.01 | 29.16 | 28.75 | 29.04 | 6,168,682 | +0.07(+0.24%) |
Jun 26, 2023 | 28.99 | 29.12 | 28.91 | 28.98 | 5,038,683 | +0.16(+0.54%) |
Jun 23, 2023 | 28.68 | 28.98 | 28.54 | 28.82 | 15,259,679 | -0.18(-0.64%) |
Jun 22, 2023 | 29.00 | 29.17 | 28.61 | 29.01 | 7,365,451 | -0.05(-0.17%) |
Jun 21, 2023 | 29.19 | 29.32 | 28.86 | 29.05 | 10,628,064 | -0.30(-1.03%) |
Jun 20, 2023 | 29.99 | 30.05 | 29.30 | 29.36 | 12,226,449 | -0.82(-2.71%) |
Jun 16, 2023 | 30.37 | 30.44 | 29.95 | 30.17 | 14,345,512 | -0.10(-0.32%) |
Jun 15, 2023 | 30.13 | 30.51 | 29.99 | 30.27 | 11,654,489 | +0.15(+0.48%) |
Jun 14, 2023 | 30.09 | 30.28 | 29.94 | 30.13 | 14,737,078 | +0.06(+0.19%) |
Jun 13, 2023 | 29.53 | 30.12 | 29.53 | 30.07 | 9,208,721 | +0.69(+2.36%) |
Jun 12, 2023 | 28.90 | 29.47 | 28.84 | 29.37 | 9,147,608 | +0.62(+2.15%) |
Jun 09, 2023 | 29.17 | 29.38 | 28.70 | 28.76 | 6,675,622 | -0.23(-0.80%) |
Jun 08, 2023 | 28.98 | 29.14 | 28.52 | 28.99 | 5,259,319 | +0.11(+0.37%) |
Jun 07, 2023 | 28.57 | 29.00 | 28.45 | 28.88 | 7,532,120 | +0.27(+0.94%) |
Jun 06, 2023 | 28.10 | 28.86 | 28.04 | 28.61 | 7,052,277 | +0.35(+1.23%) |
Jun 05, 2023 | 29.35 | 29.45 | 28.23 | 28.26 | 10,679,361 | -1.22(-4.12%) |
Jun 02, 2023 | 28.49 | 29.71 | 28.49 | 29.48 | 10,628,105 | +1.09(+3.84%) |
Jun 01, 2023 | 28.24 | 28.90 | 27.80 | 28.39 | 16,220,361 | +0.35(+1.24%) |
May 31, 2023 | 28.73 | 29.21 | 27.72 | 28.04 | 31,850,794 | -1.80(-6.05%) |
May 30, 2023 | 30.51 | 30.60 | 29.77 | 29.85 | 10,936,032 | -0.36(-1.18%) |
May 26, 2023 | 29.91 | 30.30 | 29.78 | 30.20 | 8,675,202 | +0.39(+1.29%) |
May 25, 2023 | 29.45 | 29.88 | 29.28 | 29.82 | 7,885,745 | +0.87(+3.00%) |
May 24, 2023 | 29.35 | 29.35 | 28.78 | 28.95 | 6,197,277 | -0.54(-1.83%) |
May 23, 2023 | 29.42 | 29.75 | 29.34 | 29.49 | 5,296,293 | -0.14(-0.49%) |
May 22, 2023 | 29.42 | 29.72 | 29.23 | 29.63 | 6,043,434 | +0.16(+0.56%) |
May 19, 2023 | 29.88 | 29.89 | 29.38 | 29.47 | 5,413,534 | -0.19(-0.65%) |
May 18, 2023 | 29.19 | 29.69 | 29.05 | 29.66 | 4,936,339 | +0.45(+1.55%) |
May 17, 2023 | 28.95 | 29.36 | 28.72 | 29.21 | 5,950,402 | +0.59(+2.06%) |
May 16, 2023 | 28.63 | 28.96 | 28.50 | 28.62 | 6,491,521 | +0.09(+0.30%) |
May 15, 2023 | 27.86 | 28.55 | 27.79 | 28.53 | 6,168,689 | +0.65(+2.32%) |
May 12, 2023 | 28.32 | 28.32 | 27.53 | 27.89 | 7,594,066 | -0.47(-1.67%) |
May 11, 2023 | 28.64 | 28.74 | 28.15 | 28.36 | 5,766,601 | -0.45(-1.57%) |
May 10, 2023 | 29.53 | 29.61 | 28.46 | 28.81 | 5,941,305 | -0.41(-1.42%) |
May 09, 2023 | 29.03 | 29.31 | 28.94 | 29.23 | 5,748,507 | +0.10(+0.33%) |
May 08, 2023 | 29.19 | 29.28 | 28.89 | 29.13 | 4,842,209 | +0.06(+0.20%) |
May 05, 2023 | 28.71 | 29.16 | 28.62 | 29.07 | 4,758,992 | +0.70(+2.48%) |
May 04, 2023 | 28.60 | 28.71 | 28.24 | 28.37 | 4,944,974 | -0.44(-1.54%) |
May 03, 2023 | 29.15 | 29.40 | 28.81 | 28.81 | 5,915,420 | -0.25(-0.86%) |
May 02, 2023 | 29.31 | 29.41 | 28.49 | 29.06 | 7,146,070 | +0.15(+0.53%) |
May 01, 2023 | 28.81 | 29.18 | 28.77 | 28.91 | 4,908,951 | +0.24(+0.84%) |
Apr 28, 2023 | 28.75 | 29.02 | 28.47 | 28.67 | 6,954,192 | -0.01(-0.03%) |
Apr 27, 2023 | 27.99 | 28.69 | 27.99 | 28.68 | 6,312,680 | +0.73(+2.62%) |
Apr 26, 2023 | 28.06 | 28.19 | 27.71 | 27.95 | 6,068,829 | -0.29(-1.03%) |
Apr 25, 2023 | 28.27 | 28.57 | 28.17 | 28.23 | 5,530,915 | -0.20(-0.71%) |
Apr 24, 2023 | 28.41 | 28.68 | 28.23 | 28.44 | 4,825,930 | -0.01(-0.03%) |
Apr 21, 2023 | 28.54 | 28.65 | 28.14 | 28.45 | 4,950,233 | -0.14(-0.51%) |
Apr 20, 2023 | 28.75 | 29.01 | 28.49 | 28.59 | 5,490,475 | -0.56(-1.92%) |
Apr 19, 2023 | 29.46 | 29.68 | 28.97 | 29.15 | 6,315,466 | -0.97(-3.24%) |
Apr 18, 2023 | 30.00 | 30.37 | 29.91 | 30.13 | 7,293,259 | +0.28(+0.94%) |
Apr 17, 2023 | 29.62 | 30.04 | 29.40 | 29.85 | 9,876,606 | +1.07(+3.72%) |
Apr 14, 2023 | 28.82 | 29.56 | 28.64 | 28.78 | 6,747,661 | -0.08(-0.27%) |
Apr 13, 2023 | 28.71 | 28.98 | 28.38 | 28.85 | 4,773,263 | +0.23(+0.81%) |
Apr 12, 2023 | 29.09 | 29.09 | 28.53 | 28.62 | 6,542,965 | -0.27(-0.94%) |
Apr 11, 2023 | 28.95 | 29.24 | 28.79 | 28.89 | 4,888,957 | +0.19(+0.67%) |
Apr 10, 2023 | 28.15 | 28.71 | 28.15 | 28.70 | 6,153,578 | +0.43(+1.54%) |
Apr 06, 2023 | 28.31 | 28.49 | 28.16 | 28.26 | 4,112,324 | -0.12(-0.41%) |
Apr 05, 2023 | 28.33 | 28.66 | 28.17 | 28.38 | 5,730,371 | -0.14(-0.47%) |
Apr 04, 2023 | 28.89 | 29.03 | 28.36 | 28.51 | 5,321,384 | -0.33(-1.14%) |
Apr 03, 2023 | 28.31 | 28.92 | 28.24 | 28.84 | 6,755,631 | +0.52(+1.84%) |
Mar 31, 2023 | 27.94 | 28.36 | 27.94 | 28.32 | 7,931,411 | +0.43(+1.56%) |
Mar 30, 2023 | 27.63 | 27.94 | 27.54 | 27.89 | 5,092,370 | +0.57(+2.08%) |
Mar 29, 2023 | 27.07 | 27.35 | 26.99 | 27.32 | 4,928,203 | +0.66(+2.46%) |
Mar 28, 2023 | 26.80 | 26.83 | 26.46 | 26.66 | 4,457,017 | -0.25(-0.93%) |
Mar 27, 2023 | 26.99 | 27.10 | 26.77 | 26.91 | 4,188,422 | +0.16(+0.61%) |
Mar 24, 2023 | 26.59 | 26.79 | 26.29 | 26.75 | 6,006,877 | +0.00(+0.00%) |
Mar 23, 2023 | 26.89 | 27.22 | 26.52 | 26.75 | 5,856,556 | -0.13(-0.47%) |
Mar 22, 2023 | 27.60 | 27.66 | 26.85 | 26.87 | 5,759,865 | -0.73(-2.66%) |
Mar 21, 2023 | 27.53 | 27.78 | 27.29 | 27.61 | 6,654,278 | +0.41(+1.49%) |
Mar 20, 2023 | 27.19 | 27.66 | 27.05 | 27.20 | 7,413,029 | +0.14(+0.53%) |
Mar 17, 2023 | 27.26 | 27.43 | 26.83 | 27.06 | 24,837,572 | -0.26(-0.95%) |
Mar 16, 2023 | 26.63 | 27.40 | 26.55 | 27.32 | 8,617,371 | +0.34(+1.25%) |
Mar 15, 2023 | 26.30 | 27.04 | 26.30 | 26.98 | 9,179,028 | +0.14(+0.54%) |
Mar 14, 2023 | 26.89 | 27.29 | 26.61 | 26.84 | 6,304,005 | +0.45(+1.72%) |
Mar 13, 2023 | 26.16 | 26.63 | 25.99 | 26.38 | 7,705,234 | -0.11(-0.40%) |
Mar 10, 2023 | 26.85 | 26.86 | 26.10 | 26.49 | 7,118,643 | -0.42(-1.58%) |
Mar 09, 2023 | 27.31 | 27.52 | 26.89 | 26.91 | 6,572,026 | -0.37(-1.34%) |
Mar 08, 2023 | 26.83 | 27.29 | 26.63 | 27.28 | 5,767,046 | +0.59(+2.21%) |
Mar 07, 2023 | 27.31 | 27.36 | 26.52 | 26.69 | 8,663,913 | -0.62(-2.29%) |
Mar 06, 2023 | 27.60 | 27.81 | 27.25 | 27.32 | 7,841,505 | -0.04(-0.14%) |
Mar 03, 2023 | 27.58 | 27.72 | 27.32 | 27.35 | 7,288,164 | -0.19(-0.69%) |
Mar 02, 2023 | 27.42 | 27.62 | 26.91 | 27.55 | 8,148,124 | -0.05(-0.17%) |
Mar 01, 2023 | 28.64 | 28.65 | 27.45 | 27.59 | 10,805,071 | -0.63(-2.24%) |
Feb 28, 2023 | 28.07 | 28.93 | 27.94 | 28.22 | 16,075,677 | +0.12(+0.44%) |
Feb 27, 2023 | 28.27 | 28.33 | 27.96 | 28.10 | 7,604,420 | +0.16(+0.58%) |
Feb 24, 2023 | 27.82 | 28.09 | 27.67 | 27.94 | 6,415,446 | -0.32(-1.12%) |
Feb 23, 2023 | 28.20 | 28.37 | 27.68 | 28.25 | 6,052,599 | +0.45(+1.62%) |
Feb 22, 2023 | 27.76 | 28.10 | 27.65 | 27.80 | 5,749,206 | +0.08(+0.28%) |
Feb 21, 2023 | 28.33 | 28.42 | 27.69 | 27.73 | 6,044,878 | -1.11(-3.85%) |
Feb 17, 2023 | 28.76 | 28.91 | 28.44 | 28.84 | 6,022,693 | -0.11(-0.36%) |
Feb 16, 2023 | 28.89 | 29.23 | 28.78 | 28.94 | 3,675,528 | -0.25(-0.85%) |
Feb 15, 2023 | 28.75 | 29.21 | 28.73 | 29.19 | 4,465,693 | +0.12(+0.43%) |
Feb 14, 2023 | 29.00 | 29.11 | 28.70 | 29.07 | 5,907,113 | +0.06(+0.20%) |
Feb 13, 2023 | 28.55 | 29.02 | 28.49 | 29.01 | 4,477,433 | +0.35(+1.23%) |
Feb 10, 2023 | 28.21 | 28.89 | 28.21 | 28.65 | 4,326,780 | +0.30(+1.05%) |
Feb 09, 2023 | 28.68 | 28.83 | 28.14 | 28.36 | 3,897,553 | +0.05(+0.17%) |
Feb 08, 2023 | 28.48 | 28.66 | 28.28 | 28.31 | 4,540,663 | -0.37(-1.30%) |
Feb 07, 2023 | 28.36 | 28.74 | 28.05 | 28.68 | 5,723,564 | +0.22(+0.77%) |
Feb 06, 2023 | 28.89 | 28.99 | 28.24 | 28.46 | 5,381,876 | -0.71(-2.43%) |
Feb 03, 2023 | 29.03 | 29.55 | 28.99 | 29.17 | 4,538,716 | -0.27(-0.91%) |
Feb 02, 2023 | 28.77 | 29.66 | 28.68 | 29.44 | 6,758,141 | +0.88(+3.08%) |
Feb 01, 2023 | 27.77 | 28.61 | 27.63 | 28.56 | 5,959,692 | +0.70(+2.51%) |
Jan 31, 2023 | 27.50 | 27.86 | 27.34 | 27.86 | 6,154,267 | +0.31(+1.11%) |
Jan 30, 2023 | 27.63 | 27.85 | 27.52 | 27.55 | 4,944,896 | -0.39(-1.40%) |
Jan 27, 2023 | 27.44 | 28.24 | 27.37 | 27.95 | 7,273,984 | +0.21(+0.76%) |
Jan 26, 2023 | 27.71 | 27.74 | 27.16 | 27.74 | 4,413,816 | +0.31(+1.12%) |
Jan 25, 2023 | 26.77 | 27.57 | 26.68 | 27.43 | 4,859,168 | +0.28(+1.02%) |
Jan 24, 2023 | 27.25 | 27.35 | 27.03 | 27.15 | 4,491,404 | -0.19(-0.70%) |
Jan 23, 2023 | 26.82 | 27.52 | 26.82 | 27.34 | 5,000,407 | +0.66(+2.47%) |
Jan 20, 2023 | 25.83 | 26.71 | 25.70 | 26.68 | 6,999,760 | +0.91(+3.52%) |
Jan 19, 2023 | 26.04 | 26.11 | 25.59 | 25.78 | 5,680,359 | -0.55(-2.07%) |
Jan 18, 2023 | 26.45 | 26.79 | 26.25 | 26.32 | 5,623,104 | -0.06(-0.22%) |
Jan 17, 2023 | 26.64 | 26.68 | 26.11 | 26.38 | 6,747,732 | -0.31(-1.15%) |
Jan 13, 2023 | 27.06 | 27.07 | 26.41 | 26.68 | 7,666,706 | -0.61(-2.24%) |
Jan 12, 2023 | 27.65 | 27.69 | 27.17 | 27.30 | 6,391,234 | -0.27(-0.97%) |
Jan 11, 2023 | 27.78 | 27.81 | 27.28 | 27.56 | 6,288,752 | -0.25(-0.89%) |
Jan 10, 2023 | 27.36 | 27.82 | 27.26 | 27.81 | 4,573,459 | +0.43(+1.57%) |
Jan 09, 2023 | 27.37 | 27.89 | 27.23 | 27.38 | 6,057,977 | +0.27(+0.99%) |
Jan 06, 2023 | 26.31 | 27.32 | 26.12 | 27.11 | 5,754,320 | +1.10(+4.23%) |
Jan 05, 2023 | 25.85 | 26.21 | 25.68 | 26.02 | 4,998,076 | -0.01(-0.04%) |
Jan 04, 2023 | 26.06 | 26.47 | 25.75 | 26.02 | 6,091,254 | +0.45(+1.76%) |
Jan 03, 2023 | 25.81 | 26.05 | 25.41 | 25.58 | 6,764,290 | -0.11(-0.45%) |
Dec 30, 2022 | 25.56 | 25.71 | 25.36 | 25.69 | 4,440,256 | -0.16(-0.63%) |
Dec 29, 2022 | 25.68 | 26.10 | 25.67 | 25.85 | 4,919,339 | +0.48(+1.88%) |
Dec 28, 2022 | 25.88 | 26.03 | 25.26 | 25.37 | 5,604,503 | -0.51(-1.96%) |
Dec 27, 2022 | 25.59 | 25.98 | 25.44 | 25.88 | 5,569,436 | +0.30(+1.16%) |
Dec 23, 2022 | 25.49 | 25.62 | 25.20 | 25.59 | 4,272,690 | +0.10(+0.38%) |
Dec 22, 2022 | 25.11 | 25.50 | 24.94 | 25.49 | 5,711,487 | -0.03(-0.11%) |
Dec 21, 2022 | 25.60 | 25.81 | 25.48 | 25.52 | 5,079,405 | +0.08(+0.30%) |
Dec 20, 2022 | 25.34 | 25.63 | 25.20 | 25.44 | 5,580,996 | +0.05(+0.19%) |
Dec 19, 2022 | 25.59 | 25.76 | 25.13 | 25.39 | 5,449,093 | -0.15(-0.60%) |
Dec 16, 2022 | 25.46 | 25.70 | 25.25 | 25.55 | 18,771,320 | -0.11(-0.45%) |
Dec 15, 2022 | 26.49 | 26.65 | 25.53 | 25.66 | 10,900,825 | -1.45(-5.36%) |
Dec 14, 2022 | 27.33 | 27.77 | 26.89 | 27.11 | 7,111,680 | -0.49(-1.77%) |
Dec 13, 2022 | 28.22 | 28.42 | 27.45 | 27.60 | 7,858,916 | +0.11(+0.39%) |
Dec 12, 2022 | 26.70 | 27.51 | 26.59 | 27.49 | 7,850,663 | +0.77(+2.87%) |
Dec 09, 2022 | 26.90 | 27.22 | 26.72 | 26.73 | 5,733,134 | -0.26(-0.95%) |
Dec 08, 2022 | 26.54 | 27.29 | 26.44 | 26.98 | 7,380,871 | +0.62(+2.34%) |
Dec 07, 2022 | 26.53 | 26.77 | 26.17 | 26.37 | 7,502,590 | -0.45(-1.70%) |
Dec 06, 2022 | 27.64 | 27.72 | 26.65 | 26.82 | 6,748,612 | -0.85(-3.08%) |
Dec 05, 2022 | 27.86 | 28.06 | 27.60 | 27.67 | 5,210,063 | -0.41(-1.45%) |
Dec 02, 2022 | 27.89 | 28.23 | 27.71 | 28.08 | 5,551,289 | -0.21(-0.74%) |
Dec 01, 2022 | 28.53 | 28.64 | 28.21 | 28.29 | 6,076,619 | -0.17(-0.60%) |
Nov 30, 2022 | 27.48 | 28.48 | 27.21 | 28.46 | 10,854,429 | +1.10(+4.02%) |
Nov 29, 2022 | 27.81 | 28.05 | 27.31 | 27.36 | 8,181,490 | -0.31(-1.13%) |
Nov 28, 2022 | 28.19 | 28.22 | 27.59 | 27.67 | 7,046,869 | -0.89(-3.12%) |
Nov 25, 2022 | 28.23 | 29.12 | 28.15 | 28.57 | 6,338,497 | +0.23(+0.80%) |
Nov 23, 2022 | 27.59 | 28.58 | 26.82 | 28.34 | 18,725,410 | +0.50(+1.80%) |
Nov 22, 2022 | 27.69 | 27.87 | 27.13 | 27.84 | 15,835,156 | +0.21(+0.75%) |
Nov 21, 2022 | 27.63 | 27.76 | 27.17 | 27.63 | 11,280,464 | -0.30(-1.09%) |
Nov 18, 2022 | 27.52 | 28.06 | 27.37 | 27.93 | 9,729,409 | +0.05(+0.17%) |
Nov 17, 2022 | 27.34 | 27.91 | 26.82 | 27.88 | 10,538,289 | +0.13(+0.48%) |
Nov 16, 2022 | 28.61 | 28.68 | 27.46 | 27.75 | 9,654,160 | -1.20(-4.16%) |
Nov 15, 2022 | 29.28 | 29.45 | 28.75 | 28.95 | 8,963,276 | +0.12(+0.43%) |
Nov 14, 2022 | 28.58 | 29.29 | 28.49 | 28.83 | 8,632,429 | -0.11(-0.39%) |
Nov 11, 2022 | 27.78 | 29.07 | 27.75 | 28.94 | 12,056,917 | +1.18(+4.27%) |
Nov 10, 2022 | 27.43 | 27.76 | 27.12 | 27.76 | 12,519,437 | +1.42(+5.40%) |
Nov 09, 2022 | 27.00 | 27.15 | 26.26 | 26.34 | 7,993,700 | -0.99(-3.64%) |
Nov 08, 2022 | 27.48 | 27.83 | 27.18 | 27.33 | 9,205,098 | +0.09(+0.35%) |
Nov 07, 2022 | 26.86 | 27.40 | 26.78 | 27.24 | 9,313,770 | +0.44(+1.63%) |
Nov 04, 2022 | 25.93 | 26.82 | 25.79 | 26.80 | 14,246,522 | +1.54(+6.11%) |
Nov 03, 2022 | 25.30 | 25.50 | 24.82 | 25.26 | 5,724,464 | -0.30(-1.19%) |
Nov 02, 2022 | 26.32 | 25.56 | 25.56 | 6,110,867 | -0.82(-3.12%) | |
Nov 01, 2022 | 26.47 | 26.59 | 25.93 | 26.39 | 5,396,672 | +0.22(+0.83%) |
Oct 31, 2022 | 26.33 | 26.42 | 26.08 | 26.17 | 5,702,318 | -0.41(-1.53%) |
Oct 28, 2022 | 25.85 | 26.64 | 25.85 | 26.58 | 8,478,919 | +0.79(+3.05%) |
Oct 27, 2022 | 26.30 | 26.44 | 25.69 | 25.79 | 6,750,572 | -0.25(-0.95%) |
Oct 26, 2022 | 25.70 | 26.63 | 25.62 | 26.04 | 7,321,143 | -0.09(-0.36%) |
Oct 25, 2022 | 25.50 | 26.14 | 25.43 | 26.13 | 7,531,607 | +0.49(+1.92%) |
Oct 24, 2022 | 25.58 | 25.82 | 25.33 | 25.64 | 5,953,179 | +0.26(+1.01%) |
Oct 21, 2022 | 24.37 | 25.42 | 24.23 | 25.38 | 8,332,233 | +1.16(+4.77%) |
Oct 20, 2022 | 24.28 | 24.96 | 24.15 | 24.23 | 6,154,077 | +0.08(+0.31%) |
Oct 19, 2022 | 23.93 | 24.40 | 23.93 | 24.15 | 6,390,877 | -0.06(-0.24%) |
Oct 18, 2022 | 24.95 | 25.11 | 23.88 | 24.21 | 7,917,673 | -0.13(-0.54%) |
Oct 17, 2022 | 24.51 | 24.92 | 24.07 | 24.34 | 9,332,029 | +0.24(+0.98%) |
Oct 14, 2022 | 24.74 | 24.97 | 24.06 | 24.10 | 11,294,286 | -0.55(-2.23%) |
Oct 13, 2022 | 22.92 | 24.94 | 22.81 | 24.65 | 12,446,021 | +1.26(+5.39%) |
Oct 12, 2022 | 23.55 | 23.71 | 23.33 | 23.39 | 8,334,918 | -0.09(-0.36%) |
Oct 11, 2022 | 23.70 | 23.99 | 23.31 | 23.48 | 7,691,583 | -0.20(-0.84%) |
Oct 10, 2022 | 23.95 | 24.12 | 23.31 | 23.68 | 6,921,304 | -0.05(-0.20%) |
Oct 07, 2022 | 24.42 | 24.49 | 23.59 | 23.72 | 10,890,512 | -1.36(-5.44%) |
Oct 06, 2022 | 25.18 | 25.62 | 25.06 | 25.09 | 8,882,615 | -0.28(-1.12%) |
Oct 05, 2022 | 24.79 | 25.53 | 24.75 | 25.37 | 7,870,720 | +0.13(+0.53%) |
Oct 04, 2022 | 24.99 | 25.45 | 24.91 | 25.24 | 9,335,638 | +0.71(+2.90%) |
Oct 03, 2022 | 24.01 | 24.74 | 23.77 | 24.53 | 9,417,952 | +0.92(+3.89%) |
Sep 30, 2022 | 23.70 | 24.33 | 23.56 | 23.61 | 9,349,883 | -0.11(-0.48%) |
Sep 29, 2022 | 23.84 | 23.84 | 23.44 | 23.72 | 8,724,068 | -0.54(-2.23%) |
Sep 28, 2022 | 23.58 | 24.34 | 23.56 | 24.26 | 7,996,057 | +0.60(+2.52%) |
Sep 27, 2022 | 24.05 | 24.23 | 23.53 | 23.67 | 6,281,369 | +0.02(+0.08%) |
Sep 26, 2022 | 23.75 | 24.16 | 23.51 | 23.65 | 9,364,835 | -0.37(-1.54%) |
Sep 23, 2022 | 23.96 | 24.13 | 23.61 | 24.02 | 9,126,772 | -0.34(-1.40%) |
Sep 22, 2022 | 24.60 | 24.85 | 24.34 | 24.36 | 9,262,727 | -0.27(-1.12%) |
Sep 21, 2022 | 25.22 | 25.52 | 24.63 | 24.63 | 9,376,079 | -0.43(-1.70%) |
Sep 20, 2022 | 25.14 | 25.22 | 24.72 | 25.06 | 10,400,129 | -0.47(-1.86%) |
Sep 19, 2022 | 25.56 | 25.88 | 25.19 | 25.53 | 10,311,035 | -0.27(-1.03%) |
Sep 16, 2022 | 25.34 | 25.93 | 25.13 | 25.80 | 41,731,624 | +0.27(+1.08%) |
Sep 15, 2022 | 25.46 | 25.97 | 25.22 | 25.52 | 12,164,497 | -0.09(-0.37%) |
Sep 14, 2022 | 25.65 | 25.87 | 25.33 | 25.62 | 9,583,064 | +0.08(+0.30%) |
Sep 13, 2022 | 25.95 | 26.24 | 25.40 | 25.54 | 10,953,451 | -1.23(-4.60%) |
Sep 12, 2022 | 26.72 | 27.14 | 26.68 | 26.77 | 9,993,500 | +0.23(+0.88%) |
Sep 09, 2022 | 26.03 | 26.63 | 26.01 | 26.54 | 9,548,343 | +0.71(+2.76%) |
Sep 08, 2022 | 25.55 | 25.94 | 25.30 | 25.83 | 12,590,793 | +0.03(+0.11%) |
Sep 07, 2022 | 25.55 | 25.92 | 25.23 | 25.80 | 10,689,980 | +0.13(+0.51%) |
Sep 06, 2022 | 25.93 | 26.22 | 25.50 | 25.67 | 14,301,233 | -0.29(-1.12%) |
Sep 02, 2022 | 26.84 | 26.93 | 25.85 | 25.96 | 13,182,860 | -0.50(-1.88%) |
Sep 01, 2022 | 26.54 | 26.77 | 25.88 | 26.46 | 17,794,486 | -0.51(-1.88%) |
Aug 31, 2022 | 27.70 | 28.38 | 26.93 | 26.96 | 30,041,556 | -2.24(-7.68%) |
Aug 30, 2022 | 29.84 | 29.88 | 29.06 | 29.21 | 16,451,094 | -0.40(-1.36%) |
Aug 29, 2022 | 29.16 | 30.04 | 29.14 | 29.61 | 11,293,231 | +0.13(+0.45%) |
Aug 26, 2022 | 31.38 | 31.54 | 29.46 | 29.48 | 15,027,355 | -2.89(-8.94%) |
Aug 25, 2022 | 31.48 | 32.42 | 31.43 | 32.37 | 7,917,618 | +1.17(+3.76%) |
Aug 24, 2022 | 31.18 | 31.42 | 30.92 | 31.20 | 6,886,569 | -0.17(-0.54%) |
Aug 23, 2022 | 31.37 | 31.91 | 31.31 | 31.37 | 6,186,628 | -0.01(-0.03%) |
Aug 22, 2022 | 31.67 | 31.75 | 31.26 | 31.38 | 6,854,110 | -0.77(-2.40%) |
Aug 19, 2022 | 32.45 | 32.52 | 31.61 | 32.15 | 10,265,262 | -0.94(-2.84%) |
Aug 18, 2022 | 32.52 | 33.17 | 32.19 | 33.09 | 6,377,551 | +0.86(+2.68%) |
Aug 17, 2022 | 32.29 | 32.56 | 31.95 | 32.22 | 7,489,311 | -0.18(-0.55%) |
Aug 16, 2022 | 32.21 | 32.71 | 32.15 | 32.40 | 7,033,279 | +0.09(+0.29%) |
Aug 15, 2022 | 32.28 | 32.63 | 32.06 | 32.31 | 4,818,331 | -0.23(-0.72%) |
Aug 12, 2022 | 32.32 | 32.57 | 31.98 | 32.54 | 5,844,948 | +0.40(+1.26%) |
Aug 11, 2022 | 31.77 | 32.66 | 31.77 | 32.14 | 7,543,100 | +0.23(+0.71%) |
Aug 10, 2022 | 31.09 | 32.25 | 31.04 | 31.91 | 7,908,239 | +1.40(+4.59%) |
Aug 09, 2022 | 31.16 | 31.22 | 30.10 | 30.51 | 9,770,126 | -0.90(-2.87%) |
Aug 08, 2022 | 31.74 | 31.98 | 31.32 | 31.41 | 6,017,867 | -0.12(-0.39%) |
Aug 05, 2022 | 30.77 | 31.92 | 30.73 | 31.54 | 6,946,651 | +0.30(+0.96%) |
Aug 04, 2022 | 30.88 | 31.25 | 30.63 | 31.24 | 6,984,975 | +0.28(+0.91%) |
Aug 03, 2022 | 31.10 | 31.25 | 30.33 | 30.95 | 7,532,111 | +0.21(+0.67%) |
Aug 02, 2022 | 31.28 | 31.28 | 30.47 | 30.75 | 6,150,357 | -0.87(-2.76%) |