Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 32.93 | 33.04 | 32.58 | 32.79 | 7,189,484 | +0.17(+0.53%) |
Aug 30, 2023 | 32.51 | 32.80 | 32.43 | 32.62 | 4,054,658 | +0.29(+0.88%) |
Aug 29, 2023 | 31.69 | 32.37 | 31.54 | 32.33 | 13,152,171 | +0.68(+2.14%) |
Aug 28, 2023 | 31.59 | 31.97 | 31.43 | 31.65 | 2,517,732 | +0.29(+0.91%) |
Aug 25, 2023 | 31.40 | 31.52 | 30.84 | 31.37 | 3,841,659 | +0.33(+1.08%) |
Aug 24, 2023 | 31.03 | 31.34 | 30.89 | 31.04 | 3,285,373 | -0.27(-0.85%) |
Aug 23, 2023 | 30.89 | 31.35 | 30.64 | 31.30 | 4,923,840 | +0.28(+0.89%) |
Aug 22, 2023 | 31.17 | 31.47 | 30.98 | 31.03 | 6,795,870 | -0.17(-0.55%) |
Aug 21, 2023 | 31.86 | 31.99 | 31.00 | 31.20 | 6,702,493 | -0.35(-1.12%) |
Aug 18, 2023 | 30.82 | 31.78 | 30.73 | 31.55 | 6,759,713 | +0.45(+1.44%) |
Aug 17, 2023 | 30.90 | 31.34 | 30.74 | 31.10 | 7,865,422 | +0.74(+2.45%) |
Aug 16, 2023 | 29.55 | 30.49 | 29.51 | 30.36 | 8,146,834 | +0.77(+2.61%) |
Aug 15, 2023 | 29.79 | 30.40 | 29.41 | 29.59 | 6,475,297 | -0.47(-1.55%) |
Aug 14, 2023 | 30.04 | 30.17 | 29.62 | 30.05 | 4,330,230 | -0.18(-0.60%) |
Aug 11, 2023 | 30.03 | 30.47 | 29.98 | 30.23 | 4,078,171 | +0.15(+0.51%) |
Aug 10, 2023 | 30.31 | 30.60 | 29.88 | 30.08 | 5,832,456 | -0.15(-0.50%) |
Aug 09, 2023 | 29.84 | 30.46 | 29.75 | 30.23 | 4,718,687 | +0.58(+1.96%) |
Aug 08, 2023 | 28.87 | 29.66 | 28.56 | 29.65 | 2,684,003 | +0.22(+0.75%) |
Aug 07, 2023 | 29.35 | 29.59 | 29.14 | 29.43 | 1,731,652 | +0.16(+0.55%) |
Aug 04, 2023 | 28.99 | 29.71 | 28.96 | 29.27 | 4,587,011 | +0.37(+1.29%) |
Aug 03, 2023 | 28.91 | 29.21 | 28.55 | 28.90 | 6,921,496 | +0.15(+0.53%) |
Aug 02, 2023 | 29.36 | 29.37 | 28.59 | 28.75 | 5,205,841 | -0.82(-2.77%) |
Aug 01, 2023 | 29.46 | 29.58 | 29.13 | 29.57 | 3,249,369 | -0.26(-0.86%) |
Jul 31, 2023 | 29.58 | 30.09 | 29.58 | 29.82 | 3,839,386 | +0.47(+1.59%) |
Jul 28, 2023 | 28.79 | 29.38 | 28.45 | 29.36 | 6,042,338 | +0.71(+2.46%) |
Jul 27, 2023 | 29.14 | 29.36 | 28.59 | 28.65 | 3,907,205 | -0.33(-1.15%) |
Jul 26, 2023 | 28.58 | 29.00 | 28.36 | 28.99 | 5,256,117 | +0.05(+0.16%) |
Jul 25, 2023 | 28.81 | 29.02 | 28.52 | 28.94 | 2,583,045 | +0.13(+0.46%) |
Jul 24, 2023 | 28.30 | 29.15 | 28.20 | 28.80 | 4,799,983 | +0.71(+2.51%) |
Jul 21, 2023 | 27.87 | 28.11 | 27.65 | 28.10 | 5,417,862 | +0.34(+1.24%) |
Jul 20, 2023 | 27.98 | 28.02 | 27.43 | 27.76 | 3,531,754 | -0.02(-0.07%) |
Jul 19, 2023 | 28.02 | 28.14 | 27.65 | 27.78 | 6,424,323 | -0.10(-0.38%) |
Jul 18, 2023 | 27.47 | 28.05 | 27.31 | 27.88 | 7,317,686 | +0.52(+1.92%) |
Jul 17, 2023 | 27.49 | 27.67 | 27.35 | 27.36 | 3,724,786 | -0.21(-0.76%) |
Jul 14, 2023 | 28.34 | 28.35 | 27.56 | 27.57 | 3,783,861 | -0.84(-2.95%) |
Jul 13, 2023 | 28.14 | 28.51 | 27.74 | 28.40 | 5,876,221 | +0.10(+0.34%) |
Jul 12, 2023 | 28.47 | 28.61 | 28.17 | 28.31 | 3,318,800 | +0.21(+0.75%) |
Jul 11, 2023 | 28.13 | 28.23 | 27.92 | 28.10 | 4,865,740 | +0.24(+0.86%) |
Jul 10, 2023 | 27.86 | 28.11 | 27.73 | 27.86 | 3,465,896 | +0.00(+0.00%) |
Jul 07, 2023 | 27.01 | 28.00 | 26.99 | 27.86 | 3,156,079 | +0.76(+2.81%) |
Jul 06, 2023 | 27.73 | 27.74 | 26.94 | 27.10 | 4,217,251 | -0.95(-3.40%) |
Jul 05, 2023 | 28.31 | 28.45 | 27.98 | 28.05 | 3,880,179 | -0.24(-0.84%) |
Jul 03, 2023 | 27.94 | 28.59 | 27.94 | 28.29 | 1,324,060 | +0.34(+1.23%) |
Jun 30, 2023 | 27.98 | 28.11 | 27.81 | 27.95 | 3,685,302 | +0.14(+0.51%) |
Jun 29, 2023 | 27.80 | 27.87 | 27.57 | 27.80 | 2,876,645 | +0.13(+0.48%) |
Jun 28, 2023 | 27.46 | 27.68 | 27.11 | 27.67 | 3,257,129 | +0.18(+0.66%) |
Jun 27, 2023 | 27.46 | 27.54 | 27.15 | 27.49 | 3,486,706 | -0.16(-0.59%) |
Jun 26, 2023 | 27.07 | 27.80 | 27.06 | 27.65 | 3,785,156 | +0.55(+2.04%) |
Jun 23, 2023 | 27.08 | 27.25 | 26.76 | 27.10 | 4,463,885 | -0.36(-1.32%) |
Jun 22, 2023 | 27.83 | 27.84 | 27.46 | 27.46 | 4,296,596 | -0.78(-2.77%) |
Jun 21, 2023 | 27.70 | 28.34 | 27.65 | 28.24 | 3,831,822 | +0.51(+1.86%) |
Jun 20, 2023 | 28.47 | 28.51 | 27.69 | 27.73 | 5,089,688 | -1.00(-3.48%) |
Jun 16, 2023 | 28.93 | 28.98 | 28.63 | 28.73 | 4,406,704 | -0.10(-0.33%) |
Jun 15, 2023 | 28.54 | 29.16 | 28.54 | 28.82 | 3,206,933 | +0.72(+2.58%) |
May 08, 2023 | 28.37 | 28.50 | 28.02 | 28.10 | 3,483,986 | +0.33(+1.18%) |
May 05, 2023 | 27.45 | 28.00 | 27.29 | 27.77 | 4,186,381 | +1.07(+4.00%) |
May 04, 2023 | 26.89 | 27.08 | 26.67 | 26.70 | 4,406,816 | -0.09(-0.35%) |
May 03, 2023 | 26.93 | 27.18 | 26.72 | 26.80 | 4,573,406 | -0.56(-2.05%) |
May 02, 2023 | 28.36 | 28.46 | 27.12 | 27.36 | 7,230,872 | -1.53(-5.29%) |
May 01, 2023 | 29.03 | 29.50 | 28.87 | 28.89 | 4,189,116 | -0.45(-1.53%) |
Apr 28, 2023 | 28.72 | 29.36 | 28.48 | 29.34 | 4,496,068 | +0.87(+3.06%) |
Apr 27, 2023 | 27.39 | 28.73 | 27.34 | 28.46 | 8,830,000 | +1.04(+3.79%) |
Apr 26, 2023 | 28.00 | 28.05 | 27.29 | 27.43 | 5,379,332 | -0.55(-1.98%) |
Apr 25, 2023 | 28.26 | 28.38 | 27.86 | 27.98 | 3,228,385 | -0.67(-2.32%) |
Apr 24, 2023 | 28.45 | 28.83 | 28.30 | 28.64 | 3,664,312 | +0.13(+0.46%) |
Apr 21, 2023 | 28.71 | 28.84 | 28.40 | 28.51 | 3,482,600 | -0.16(-0.56%) |
Apr 20, 2023 | 28.43 | 28.91 | 28.20 | 28.67 | 5,914,123 | -0.24(-0.84%) |
Apr 19, 2023 | 29.23 | 29.28 | 28.80 | 28.91 | 7,279,426 | -0.74(-2.50%) |
Apr 18, 2023 | 30.20 | 30.32 | 29.64 | 29.65 | 5,274,786 | -0.62(-2.04%) |
Apr 17, 2023 | 30.44 | 30.58 | 30.08 | 30.27 | 3,876,569 | -0.27(-0.89%) |
Apr 14, 2023 | 30.57 | 30.87 | 30.39 | 30.54 | 5,004,431 | -0.04(-0.12%) |
Apr 13, 2023 | 30.64 | 30.82 | 30.48 | 30.58 | 5,904,800 | +0.05(+0.15%) |
Apr 12, 2023 | 30.45 | 30.82 | 30.31 | 30.53 | 4,795,112 | +0.27(+0.90%) |
Apr 11, 2023 | 29.97 | 30.55 | 29.95 | 30.26 | 4,298,977 | +0.43(+1.44%) |
Apr 10, 2023 | 29.65 | 30.05 | 29.36 | 29.83 | 2,764,462 | +0.22(+0.76%) |
Apr 06, 2023 | 29.94 | 30.10 | 29.50 | 29.61 | 4,301,724 | -0.37(-1.22%) |
Apr 05, 2023 | 30.35 | 30.48 | 29.78 | 29.97 | 4,802,556 | -0.36(-1.17%) |
Apr 04, 2023 | 31.20 | 31.22 | 30.09 | 30.33 | 5,882,341 | -0.60(-1.94%) |
Apr 03, 2023 | 30.34 | 31.10 | 29.74 | 30.93 | 7,521,283 | +1.85(+6.34%) |
Mar 31, 2023 | 29.04 | 29.32 | 28.83 | 29.08 | 3,132,719 | +0.04(+0.13%) |
Mar 30, 2023 | 29.09 | 29.19 | 28.86 | 29.05 | 3,682,136 | +0.32(+1.11%) |
Mar 29, 2023 | 28.65 | 28.96 | 28.59 | 28.73 | 3,605,478 | +0.41(+1.46%) |
Mar 28, 2023 | 27.73 | 28.50 | 27.69 | 28.31 | 3,800,326 | +0.47(+1.68%) |
Mar 27, 2023 | 27.63 | 27.97 | 27.15 | 27.85 | 5,400,525 | +0.71(+2.62%) |
Mar 24, 2023 | 27.29 | 27.35 | 26.83 | 27.13 | 4,793,971 | -0.61(-2.19%) |
Mar 23, 2023 | 28.34 | 28.75 | 27.51 | 27.74 | 6,572,437 | -0.37(-1.30%) |
Mar 22, 2023 | 28.65 | 28.91 | 28.09 | 28.11 | 5,075,275 | -0.39(-1.38%) |
Mar 21, 2023 | 28.17 | 28.67 | 28.10 | 28.50 | 5,860,875 | +0.66(+2.39%) |
Mar 20, 2023 | 27.14 | 27.97 | 26.88 | 27.84 | 4,695,983 | +0.89(+3.30%) |
Mar 17, 2023 | 27.31 | 27.46 | 26.56 | 26.95 | 7,191,389 | -0.37(-1.37%) |
Mar 16, 2023 | 26.75 | 27.96 | 26.65 | 27.32 | 6,862,922 | -0.09(-0.34%) |
Mar 15, 2023 | 28.21 | 28.08 | 26.33 | 27.42 | 12,184,519 | -2.10(-7.11%) |
Mar 14, 2023 | 29.98 | 30.68 | 29.33 | 29.51 | 5,862,831 | -0.37(-1.25%) |
Mar 13, 2023 | 30.40 | 31.06 | 29.62 | 29.89 | 7,045,426 | -1.43(-4.58%) |
Mar 10, 2023 | 31.68 | 32.10 | 31.21 | 31.32 | 3,834,017 | -0.25(-0.80%) |
Mar 09, 2023 | 32.20 | 32.86 | 31.51 | 31.57 | 4,734,602 | -0.37(-1.17%) |
Mar 08, 2023 | 31.85 | 32.49 | 31.74 | 31.95 | 3,621,287 | -0.09(-0.29%) |
Mar 07, 2023 | 32.73 | 32.73 | 31.98 | 32.04 | 3,934,511 | -0.84(-2.56%) |
Mar 06, 2023 | 32.92 | 33.11 | 32.60 | 32.89 | 3,082,015 | -0.18(-0.54%) |
Mar 03, 2023 | 32.17 | 33.25 | 32.04 | 33.06 | 3,471,777 | +0.48(+1.47%) |
Mar 02, 2023 | 31.83 | 32.68 | 31.57 | 32.59 | 12,024,728 | +0.87(+2.75%) |
Mar 01, 2023 | 31.15 | 31.73 | 30.96 | 31.71 | 9,464,731 | +0.72(+2.32%) |
Feb 28, 2023 | 31.75 | 31.83 | 30.90 | 31.00 | 3,735,938 | -0.47(-1.50%) |
Feb 27, 2023 | 31.40 | 31.76 | 31.12 | 31.47 | 6,865,888 | +0.15(+0.47%) |
Feb 24, 2023 | 30.42 | 31.36 | 29.99 | 31.32 | 4,098,541 | +0.51(+1.65%) |
Feb 23, 2023 | 30.70 | 31.08 | 30.22 | 30.81 | 4,391,034 | +0.63(+2.08%) |
Feb 22, 2023 | 30.88 | 31.21 | 29.98 | 30.18 | 5,657,096 | -0.79(-2.56%) |
Feb 21, 2023 | 30.81 | 31.35 | 30.55 | 30.98 | 5,522,734 | +0.44(+1.45%) |
Feb 17, 2023 | 30.85 | 30.88 | 30.32 | 30.53 | 4,643,931 | -0.77(-2.45%) |
Feb 16, 2023 | 31.87 | 32.26 | 31.29 | 31.30 | 4,718,026 | -0.76(-2.36%) |
Feb 15, 2023 | 31.98 | 32.71 | 31.82 | 32.06 | 6,628,395 | -0.03(-0.09%) |
Feb 14, 2023 | 31.27 | 32.19 | 31.13 | 32.08 | 3,779,978 | +0.47(+1.49%) |
Feb 13, 2023 | 31.36 | 31.92 | 31.33 | 31.61 | 4,209,793 | +0.00(+0.00%) |
Feb 10, 2023 | 31.04 | 31.83 | 31.00 | 31.61 | 5,185,966 | +1.17(+3.85%) |
Feb 09, 2023 | 30.72 | 31.05 | 30.38 | 30.44 | 3,492,129 | -0.21(-0.69%) |
Feb 08, 2023 | 30.98 | 31.06 | 30.29 | 30.65 | 3,268,297 | -0.28(-0.89%) |
Feb 07, 2023 | 30.21 | 30.99 | 29.84 | 30.93 | 3,895,680 | +0.85(+2.82%) |
Feb 06, 2023 | 30.29 | 30.61 | 29.72 | 30.08 | 2,620,940 | -0.29(-0.94%) |
Feb 03, 2023 | 30.39 | 30.99 | 30.25 | 30.37 | 4,012,174 | -0.06(-0.21%) |
Feb 02, 2023 | 31.69 | 31.83 | 30.17 | 30.43 | 4,857,531 | -1.25(-3.93%) |
Feb 01, 2023 | 31.86 | 32.26 | 31.01 | 31.68 | 4,975,796 | -0.35(-1.09%) |
Jan 31, 2023 | 31.31 | 32.07 | 31.03 | 32.03 | 5,743,879 | +0.63(+2.00%) |
Jan 30, 2023 | 31.56 | 32.19 | 31.38 | 31.40 | 5,091,736 | -0.54(-1.68%) |
Jan 27, 2023 | 31.83 | 32.74 | 31.74 | 31.94 | 5,096,651 | +0.02(+0.06%) |
Jan 26, 2023 | 31.13 | 31.94 | 30.66 | 31.92 | 3,554,371 | +1.33(+4.34%) |
Jan 25, 2023 | 30.75 | 30.85 | 30.19 | 30.59 | 2,360,830 | -0.33(-1.07%) |
Jan 24, 2023 | 31.02 | 31.13 | 30.64 | 30.92 | 2,300,340 | -0.15(-0.48%) |
Jan 23, 2023 | 30.61 | 31.41 | 30.43 | 31.07 | 3,498,637 | +0.60(+1.97%) |
Jan 20, 2023 | 30.54 | 30.70 | 30.27 | 30.47 | 3,472,870 | -0.08(-0.27%) |
Jan 19, 2023 | 29.79 | 30.60 | 29.69 | 30.55 | 3,911,371 | +0.69(+2.32%) |
Jan 18, 2023 | 30.58 | 30.94 | 29.84 | 29.86 | 3,960,660 | -0.48(-1.58%) |
Jan 17, 2023 | 30.25 | 30.42 | 29.97 | 30.34 | 7,328,637 | +0.42(+1.39%) |
Jan 13, 2023 | 29.76 | 30.15 | 29.53 | 29.93 | 2,930,359 | +0.13(+0.43%) |
Jan 12, 2023 | 29.19 | 30.10 | 29.04 | 29.80 | 5,073,326 | +0.86(+2.96%) |
Jan 11, 2023 | 28.98 | 29.34 | 28.68 | 28.94 | 4,479,267 | +0.30(+1.06%) |
Jan 10, 2023 | 28.75 | 29.18 | 28.31 | 28.63 | 5,623,707 | -0.45(-1.55%) |
Jan 09, 2023 | 29.38 | 29.70 | 29.00 | 29.09 | 5,536,167 | +0.15(+0.51%) |
Jan 06, 2023 | 28.37 | 29.10 | 28.32 | 28.94 | 4,422,040 | +1.00(+3.57%) |
Jan 05, 2023 | 27.47 | 28.11 | 27.28 | 27.94 | 5,752,030 | +0.43(+1.58%) |
Jan 04, 2023 | 27.59 | 27.98 | 27.27 | 27.51 | 5,259,529 | -0.36(-1.29%) |
Jan 03, 2023 | 28.87 | 29.24 | 27.57 | 27.87 | 5,808,313 | -1.40(-4.79%) |
Dec 30, 2022 | 28.74 | 29.38 | 28.70 | 29.27 | 2,657,782 | +0.32(+1.12%) |
Dec 29, 2022 | 28.68 | 29.15 | 28.61 | 28.95 | 2,925,123 | +0.10(+0.35%) |
Dec 28, 2022 | 29.30 | 29.34 | 28.64 | 28.85 | 4,046,554 | -0.59(-2.01%) |
Dec 27, 2022 | 29.24 | 29.52 | 29.05 | 29.44 | 2,021,423 | +0.38(+1.30%) |
Dec 23, 2022 | 28.36 | 29.07 | 28.16 | 29.06 | 3,428,984 | +1.01(+3.58%) |
Dec 22, 2022 | 28.63 | 28.74 | 27.67 | 28.05 | 4,351,962 | -0.62(-2.16%) |
Dec 21, 2022 | 28.50 | 28.74 | 28.15 | 28.67 | 3,404,194 | +0.76(+2.71%) |
Dec 20, 2022 | 27.51 | 28.13 | 27.41 | 27.91 | 4,376,668 | +0.50(+1.82%) |
Dec 19, 2022 | 27.77 | 28.02 | 27.05 | 27.42 | 5,998,779 | -0.18(-0.67%) |
Dec 16, 2022 | 27.66 | 27.86 | 27.17 | 27.60 | 5,972,409 | -0.58(-2.06%) |
Dec 15, 2022 | 28.38 | 28.52 | 27.73 | 28.18 | 4,104,003 | -0.52(-1.80%) |
Dec 14, 2022 | 28.83 | 29.12 | 28.04 | 28.70 | 6,893,162 | +0.00(+0.00%) |
Dec 13, 2022 | 28.59 | 29.09 | 28.50 | 28.70 | 5,814,231 | +0.71(+2.54%) |
Dec 12, 2022 | 27.39 | 28.02 | 27.31 | 27.99 | 27,959,798 | +0.68(+2.50%) |
Dec 09, 2022 | 27.55 | 27.80 | 27.30 | 27.31 | 4,196,875 | -0.28(-1.00%) |
Dec 08, 2022 | 28.02 | 28.32 | 27.50 | 27.58 | 5,640,374 | +0.11(+0.40%) |
Dec 07, 2022 | 27.49 | 28.10 | 27.39 | 27.47 | 6,859,533 | -0.18(-0.63%) |
Dec 06, 2022 | 28.45 | 28.96 | 27.55 | 27.65 | 8,171,547 | -1.00(-3.48%) |
Dec 05, 2022 | 29.95 | 30.19 | 28.62 | 28.64 | 6,500,902 | -0.82(-2.79%) |
Dec 02, 2022 | 29.28 | 30.11 | 29.24 | 29.46 | 4,923,237 | -0.16(-0.53%) |
Dec 01, 2022 | 30.29 | 30.63 | 29.54 | 29.62 | 13,101,644 | -0.22(-0.74%) |
Nov 30, 2022 | 30.86 | 31.08 | 29.72 | 29.84 | 15,330,426 | -0.52(-1.70%) |
Nov 29, 2022 | 31.37 | 31.37 | 30.14 | 30.36 | 10,484,827 | -0.69(-2.22%) |
Nov 28, 2022 | 31.22 | 31.80 | 30.81 | 31.05 | 5,682,087 | -1.10(-3.42%) |
Nov 25, 2022 | 32.59 | 32.72 | 32.14 | 32.15 | 1,437,171 | -0.30(-0.92%) |
Nov 23, 2022 | 32.32 | 32.68 | 32.18 | 32.45 | 3,182,775 | -0.33(-1.00%) |
Nov 22, 2022 | 32.48 | 32.92 | 32.26 | 32.77 | 4,004,032 | +0.84(+2.62%) |
Nov 21, 2022 | 31.57 | 31.98 | 30.36 | 31.94 | 5,881,017 | -0.39(-1.21%) |
Nov 18, 2022 | 32.11 | 32.46 | 31.49 | 32.33 | 4,828,377 | -0.61(-1.85%) |
Nov 17, 2022 | 32.27 | 32.95 | 31.91 | 32.94 | 4,072,778 | +0.01(+0.03%) |
Nov 16, 2022 | 33.40 | 33.56 | 32.81 | 32.93 | 3,997,901 | -0.68(-2.03%) |
Nov 15, 2022 | 32.89 | 33.79 | 32.78 | 33.61 | 5,428,322 | +0.74(+2.26%) |
Nov 14, 2022 | 33.14 | 33.54 | 32.87 | 32.87 | 5,530,395 | -0.52(-1.55%) |
Nov 11, 2022 | 33.16 | 33.80 | 33.05 | 33.38 | 4,450,731 | +0.89(+2.74%) |
Nov 10, 2022 | 31.99 | 32.77 | 31.70 | 32.49 | 4,103,239 | +1.20(+3.83%) |
Nov 09, 2022 | 32.29 | 32.52 | 31.27 | 31.29 | 4,865,179 | -1.35(-4.14%) |
Nov 08, 2022 | 32.72 | 33.24 | 32.42 | 32.65 | 4,517,321 | -0.20(-0.61%) |
Nov 07, 2022 | 32.93 | 33.13 | 32.53 | 32.85 | 5,442,354 | +0.04(+0.11%) |
Nov 04, 2022 | 33.28 | 33.79 | 32.18 | 32.81 | 8,000,677 | +0.78(+2.44%) |
Nov 03, 2022 | 30.21 | 32.35 | 30.00 | 32.03 | 6,429,836 | +1.08(+3.49%) |
Nov 02, 2022 | 31.87 | 30.88 | 30.95 | 6,185,971 | -0.86(-2.71%) | |
Nov 01, 2022 | 32.00 | 32.36 | 31.79 | 31.81 | 7,408,562 | +0.59(+1.89%) |
Oct 31, 2022 | 30.25 | 31.50 | 30.16 | 31.22 | 7,026,378 | +0.62(+2.02%) |
Oct 28, 2022 | 30.49 | 30.68 | 29.83 | 30.60 | 5,060,815 | +0.21(+0.69%) |
Oct 27, 2022 | 31.50 | 31.65 | 30.23 | 30.40 | 6,015,655 | -0.57(-1.85%) |
Oct 26, 2022 | 30.50 | 31.22 | 30.39 | 30.97 | 4,110,903 | +0.61(+2.00%) |
Oct 25, 2022 | 30.06 | 30.40 | 29.77 | 30.36 | 3,500,435 | +0.29(+0.97%) |
Oct 24, 2022 | 30.09 | 30.34 | 29.79 | 30.07 | 4,316,513 | -0.24(-0.78%) |
Oct 21, 2022 | 29.01 | 30.33 | 28.86 | 30.31 | 5,144,671 | +1.35(+4.67%) |
Oct 20, 2022 | 29.13 | 29.76 | 28.82 | 28.95 | 4,080,535 | +0.25(+0.85%) |
Oct 19, 2022 | 28.31 | 28.89 | 28.09 | 28.71 | 4,919,045 | +0.47(+1.67%) |
Oct 18, 2022 | 28.71 | 28.89 | 27.37 | 28.24 | 5,598,219 | -0.27(-0.96%) |
Oct 17, 2022 | 28.90 | 29.38 | 28.48 | 28.51 | 4,290,103 | +0.38(+1.36%) |
Oct 14, 2022 | 29.19 | 29.35 | 28.02 | 28.13 | 4,826,610 | -1.17(-4.00%) |
Oct 13, 2022 | 27.88 | 29.60 | 27.71 | 29.30 | 6,235,637 | +0.85(+3.00%) |
Oct 12, 2022 | 28.19 | 28.77 | 27.76 | 28.44 | 3,837,120 | +0.05(+0.19%) |
Oct 11, 2022 | 28.22 | 29.04 | 28.09 | 28.39 | 5,141,988 | -0.42(-1.45%) |
Oct 10, 2022 | 29.78 | 30.04 | 28.60 | 28.81 | 3,505,792 | -0.97(-3.26%) |
Oct 07, 2022 | 29.91 | 30.39 | 29.53 | 29.78 | 6,336,493 | -0.02(-0.06%) |
Oct 06, 2022 | 29.15 | 30.08 | 29.04 | 29.80 | 5,819,498 | +0.29(+0.98%) |
Oct 05, 2022 | 28.88 | 29.80 | 28.18 | 29.51 | 6,522,236 | +0.44(+1.50%) |
Oct 04, 2022 | 28.48 | 29.10 | 28.15 | 29.07 | 6,462,423 | +1.25(+4.50%) |
Oct 03, 2022 | 26.74 | 27.98 | 26.74 | 27.82 | 8,234,392 | +2.26(+8.85%) |
Sep 30, 2022 | 25.50 | 26.05 | 25.13 | 25.56 | 4,798,289 | -0.15(-0.60%) |
Sep 29, 2022 | 25.56 | 25.81 | 24.89 | 25.71 | 4,826,017 | -0.13(-0.49%) |
Sep 28, 2022 | 24.79 | 26.01 | 24.53 | 25.84 | 6,459,760 | +1.31(+5.33%) |
Sep 27, 2022 | 24.82 | 25.08 | 24.14 | 24.53 | 7,374,349 | +0.34(+1.39%) |
Sep 26, 2022 | 24.48 | 25.17 | 23.99 | 24.20 | 8,440,604 | -0.50(-2.02%) |
Sep 23, 2022 | 26.37 | 26.42 | 24.57 | 24.69 | 9,493,712 | -2.71(-9.87%) |
Sep 22, 2022 | 27.99 | 28.22 | 27.32 | 27.40 | 3,951,991 | -0.15(-0.56%) |
Sep 21, 2022 | 28.63 | 28.78 | 27.55 | 27.55 | 4,605,376 | -0.75(-2.66%) |
Sep 20, 2022 | 28.07 | 28.37 | 27.82 | 28.31 | 3,961,236 | -0.03(-0.10%) |
Sep 19, 2022 | 27.05 | 28.36 | 27.05 | 28.34 | 4,498,151 | +0.43(+1.53%) |
Sep 16, 2022 | 28.14 | 28.15 | 27.45 | 27.91 | 5,627,676 | -0.36(-1.28%) |
Sep 15, 2022 | 28.61 | 28.96 | 28.18 | 28.27 | 4,179,902 | -0.95(-3.26%) |
Sep 14, 2022 | 29.07 | 29.72 | 28.90 | 29.22 | 4,683,717 | +0.55(+1.93%) |
Sep 13, 2022 | 28.83 | 29.27 | 28.55 | 28.67 | 4,842,040 | -0.77(-2.62%) |
Sep 12, 2022 | 29.25 | 29.82 | 29.15 | 29.44 | 3,167,743 | +0.71(+2.46%) |
Sep 09, 2022 | 28.47 | 29.01 | 28.47 | 28.73 | 4,052,780 | +0.82(+2.93%) |
Sep 08, 2022 | 27.76 | 28.01 | 27.41 | 27.92 | 3,578,415 | +0.25(+0.92%) |
Sep 07, 2022 | 27.54 | 28.10 | 27.25 | 27.66 | 4,966,128 | -0.54(-1.90%) |
Sep 06, 2022 | 29.16 | 29.33 | 28.16 | 28.20 | 4,172,192 | -0.68(-2.36%) |
Sep 02, 2022 | 29.08 | 29.32 | 28.77 | 28.88 | 4,954,805 | +0.65(+2.32%) |