Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 33.75 | 33.75 | 33.23 | 33.29 | 3,613,918 | -0.14(-0.41%) |
Sep 28, 2023 | 33.24 | 33.52 | 33.12 | 33.43 | 3,323,686 | +0.27(+0.83%) |
Sep 27, 2023 | 33.36 | 33.37 | 32.94 | 33.15 | 4,120,758 | -0.07(-0.21%) |
Sep 26, 2023 | 33.41 | 33.50 | 33.19 | 33.22 | 5,244,652 | -0.46(-1.37%) |
Sep 25, 2023 | 33.56 | 33.69 | 33.61 | 33.68 | 7,121,915 | -0.13(-0.38%) |
Sep 22, 2023 | 33.99 | 34.08 | 33.78 | 33.81 | 4,371,324 | +0.01(+0.03%) |
Sep 21, 2023 | 34.04 | 34.09 | 33.78 | 33.80 | 3,574,318 | -0.57(-1.65%) |
Sep 20, 2023 | 34.60 | 34.78 | 34.36 | 34.37 | 2,778,167 | -0.11(-0.31%) |
Sep 19, 2023 | 34.53 | 34.59 | 34.38 | 34.48 | 2,197,709 | +0.01(+0.03%) |
Sep 18, 2023 | 34.48 | 34.52 | 34.34 | 34.47 | 2,063,815 | -0.14(-0.40%) |
Sep 15, 2023 | 34.73 | 34.83 | 34.57 | 34.60 | 2,630,883 | -0.07(-0.20%) |
Sep 14, 2023 | 34.50 | 34.69 | 34.46 | 34.67 | 2,374,046 | +0.47(+1.38%) |
Sep 13, 2023 | 34.22 | 34.31 | 34.12 | 34.20 | 1,776,375 | -0.09(-0.26%) |
Sep 12, 2023 | 34.23 | 34.39 | 34.21 | 34.29 | 2,465,845 | -0.12(-0.34%) |
Sep 11, 2023 | 34.34 | 34.44 | 34.23 | 34.41 | 2,432,429 | +0.38(+1.12%) |
Sep 08, 2023 | 34.05 | 34.15 | 34.00 | 34.02 | 2,257,073 | -0.07(-0.20%) |
Sep 07, 2023 | 34.11 | 34.16 | 33.99 | 34.09 | 2,648,159 | -0.10(-0.29%) |
Sep 06, 2023 | 34.30 | 34.36 | 34.08 | 34.19 | 3,071,505 | -0.14(-0.40%) |
Sep 05, 2023 | 34.54 | 34.54 | 34.31 | 34.33 | 2,381,746 | -0.28(-0.82%) |
Sep 01, 2023 | 34.88 | 34.91 | 34.52 | 34.61 | 2,724,736 | +0.04(+0.11%) |
Aug 31, 2023 | 34.73 | 34.74 | 34.48 | 34.57 | 2,797,100 | -0.11(-0.31%) |
Aug 30, 2023 | 34.73 | 34.84 | 34.62 | 34.68 | 2,205,178 | -0.01(-0.03%) |
Aug 29, 2023 | 34.18 | 34.71 | 34.14 | 34.69 | 2,165,110 | +0.45(+1.32%) |
Aug 28, 2023 | 34.15 | 34.28 | 34.12 | 34.24 | 2,124,731 | +0.33(+0.98%) |
Aug 25, 2023 | 33.92 | 34.03 | 33.60 | 33.91 | 2,930,180 | +0.21(+0.61%) |
Aug 24, 2023 | 34.00 | 34.09 | 33.68 | 33.70 | 4,959,823 | -0.42(-1.24%) |
Aug 23, 2023 | 33.91 | 34.19 | 33.87 | 34.12 | 3,599,800 | +0.35(+1.05%) |
Aug 22, 2023 | 33.99 | 33.99 | 33.73 | 33.77 | 2,427,801 | -0.07(-0.20%) |
Aug 21, 2023 | 33.81 | 33.87 | 33.64 | 33.84 | 2,655,766 | +0.11(+0.32%) |
Aug 18, 2023 | 33.50 | 33.78 | 33.48 | 33.73 | 3,708,394 | -0.01(-0.03%) |
Aug 17, 2023 | 34.08 | 34.10 | 33.69 | 33.74 | 3,750,218 | -0.21(-0.61%) |
Aug 16, 2023 | 34.12 | 34.26 | 33.95 | 33.95 | 3,190,294 | -0.29(-0.86%) |
Aug 15, 2023 | 34.51 | 34.51 | 34.18 | 34.24 | 3,007,791 | -0.45(-1.30%) |
Aug 14, 2023 | 34.51 | 34.72 | 34.41 | 34.69 | 2,391,620 | -0.15(-0.42%) |
Aug 11, 2023 | 34.84 | 34.96 | 34.77 | 34.84 | 1,907,794 | -0.21(-0.59%) |
Aug 10, 2023 | 35.29 | 35.49 | 35.02 | 35.04 | 2,333,834 | +0.09(+0.25%) |
Aug 09, 2023 | 35.00 | 35.07 | 34.87 | 34.96 | 1,831,099 | +0.03(+0.08%) |
Aug 08, 2023 | 34.75 | 34.94 | 34.65 | 34.93 | 2,176,206 | -0.22(-0.61%) |
Aug 07, 2023 | 35.09 | 35.17 | 34.94 | 35.14 | 2,239,001 | +0.25(+0.70%) |
Aug 04, 2023 | 34.96 | 35.24 | 34.85 | 34.90 | 3,655,626 | +0.10(+0.28%) |
Aug 03, 2023 | 34.61 | 34.89 | 34.60 | 34.80 | 2,580,370 | -0.12(-0.34%) |
Aug 02, 2023 | 35.15 | 35.18 | 34.86 | 34.92 | 3,996,901 | -0.68(-1.90%) |
Aug 01, 2023 | 35.68 | 35.76 | 35.50 | 35.59 | 3,298,136 | -0.39(-1.09%) |
Jul 31, 2023 | 36.00 | 36.12 | 35.97 | 35.99 | 2,555,838 | +0.00(+0.00%) |
Jul 28, 2023 | 35.98 | 36.11 | 35.91 | 35.99 | 1,856,460 | +0.26(+0.74%) |
Jul 27, 2023 | 36.09 | 36.09 | 35.68 | 35.72 | 2,495,495 | -0.12(-0.33%) |
Jul 26, 2023 | 35.55 | 35.93 | 35.55 | 35.84 | 2,156,719 | +0.07(+0.19%) |
Jul 25, 2023 | 35.65 | 35.82 | 35.64 | 35.77 | 1,992,392 | +0.07(+0.19%) |
Jul 24, 2023 | 35.64 | 35.78 | 35.61 | 35.70 | 2,767,320 | -0.02(-0.05%) |
Jul 21, 2023 | 35.74 | 35.76 | 35.62 | 35.72 | 1,442,573 | +0.05(+0.14%) |
Jul 20, 2023 | 35.80 | 35.85 | 35.61 | 35.67 | 3,063,292 | -0.20(-0.55%) |
Jul 19, 2023 | 35.91 | 35.97 | 35.77 | 35.87 | 2,432,124 | +0.01(+0.03%) |
Jul 18, 2023 | 35.69 | 35.91 | 35.66 | 35.86 | 1,974,182 | +0.21(+0.58%) |
Jul 17, 2023 | 35.52 | 35.68 | 35.48 | 35.65 | 2,413,412 | -0.02(-0.05%) |
Jul 14, 2023 | 35.85 | 35.88 | 35.64 | 35.67 | 2,320,929 | -0.19(-0.52%) |
Jul 13, 2023 | 35.74 | 35.91 | 35.71 | 35.86 | 2,178,982 | +0.55(+1.55%) |
Jul 12, 2023 | 35.12 | 35.34 | 35.06 | 35.31 | 3,091,348 | +0.65(+1.87%) |
Jul 11, 2023 | 34.50 | 34.66 | 34.41 | 34.66 | 1,897,375 | +0.31(+0.91%) |
Jul 10, 2023 | 34.20 | 34.35 | 34.18 | 34.35 | 2,569,842 | +0.09(+0.26%) |
Jul 07, 2023 | 34.03 | 34.41 | 34.02 | 34.26 | 3,157,280 | +0.27(+0.81%) |
Jul 06, 2023 | 34.11 | 34.11 | 33.80 | 33.99 | 3,744,648 | -0.63(-1.81%) |
Jul 05, 2023 | 34.75 | 34.75 | 34.56 | 34.61 | 2,896,641 | -0.38(-1.09%) |
Jul 03, 2023 | 34.99 | 35.05 | 34.95 | 35.00 | 1,512,753 | +0.05(+0.14%) |
Jun 30, 2023 | 34.86 | 34.98 | 34.81 | 34.95 | 1,966,094 | +0.41(+1.19%) |
Jun 29, 2023 | 34.44 | 34.54 | 34.41 | 34.53 | 1,727,816 | -0.08(-0.23%) |
Jun 28, 2023 | 34.56 | 34.66 | 34.50 | 34.61 | 2,184,344 | +0.01(+0.03%) |
Jun 27, 2023 | 34.41 | 34.62 | 34.30 | 34.60 | 4,418,728 | +0.30(+0.89%) |
Jun 26, 2023 | 34.25 | 34.37 | 34.24 | 34.30 | 2,110,838 | +0.09(+0.26%) |
Jun 23, 2023 | 34.16 | 34.28 | 34.12 | 34.21 | 4,315,465 | -0.52(-1.50%) |
Jun 22, 2023 | 34.70 | 34.78 | 34.66 | 34.73 | 1,580,954 | -0.23(-0.65%) |
Jun 21, 2023 | 34.84 | 35.05 | 34.77 | 34.96 | 2,754,755 | +0.06(+0.18%) |
Jun 20, 2023 | 35.00 | 35.02 | 34.80 | 34.89 | 3,862,867 | -0.48(-1.34%) |
Jun 16, 2023 | 35.61 | 35.61 | 35.35 | 35.37 | 3,288,037 | -0.06(-0.16%) |
Jun 15, 2023 | 35.09 | 35.47 | 35.06 | 35.43 | 3,052,339 | +0.31(+0.88%) |
Jun 14, 2023 | 35.19 | 35.28 | 34.91 | 35.12 | 2,724,466 | +0.11(+0.30%) |
Jun 13, 2023 | 34.98 | 35.09 | 34.93 | 35.01 | 2,326,595 | +0.33(+0.95%) |
Jun 12, 2023 | 34.63 | 34.68 | 34.53 | 34.68 | 1,738,789 | +0.16(+0.45%) |
Jun 09, 2023 | 34.57 | 34.62 | 34.47 | 34.53 | 2,105,032 | -0.03(-0.08%) |
Jun 08, 2023 | 34.38 | 34.56 | 34.30 | 34.56 | 2,740,119 | +0.36(+1.05%) |
Jun 07, 2023 | 34.40 | 34.51 | 34.18 | 34.20 | 2,821,931 | -0.35(-1.01%) |
Jun 06, 2023 | 34.30 | 34.55 | 34.27 | 34.55 | 2,361,698 | +0.32(+0.93%) |
Jun 05, 2023 | 34.38 | 34.41 | 34.21 | 34.23 | 2,671,954 | -0.20(-0.59%) |
Jun 02, 2023 | 34.39 | 34.45 | 34.30 | 34.43 | 2,353,925 | +0.50(+1.49%) |
Jun 01, 2023 | 33.62 | 33.96 | 33.59 | 33.93 | 2,741,532 | +0.49(+1.48%) |
May 31, 2023 | 33.45 | 33.48 | 33.18 | 33.43 | 4,768,384 | -0.34(-1.00%) |
May 30, 2023 | 34.00 | 34.01 | 33.66 | 33.77 | 2,721,642 | -0.29(-0.85%) |
May 26, 2023 | 33.90 | 34.09 | 33.86 | 34.06 | 2,006,519 | +0.32(+0.95%) |
May 25, 2023 | 33.76 | 33.79 | 33.59 | 33.74 | 2,471,561 | -0.07(-0.20%) |
May 24, 2023 | 33.98 | 33.98 | 33.77 | 33.81 | 3,772,532 | -0.48(-1.39%) |
May 23, 2023 | 34.50 | 34.53 | 34.26 | 34.28 | 2,751,868 | -0.48(-1.39%) |
May 22, 2023 | 34.71 | 34.84 | 34.69 | 34.77 | 4,500,290 | +0.04(+0.11%) |
May 19, 2023 | 34.69 | 34.80 | 34.63 | 34.73 | 3,367,214 | +0.20(+0.59%) |
May 18, 2023 | 34.51 | 34.53 | 34.34 | 34.53 | 3,564,215 | -0.06(-0.17%) |
May 17, 2023 | 34.50 | 34.60 | 34.32 | 34.58 | 3,487,604 | +0.17(+0.51%) |
May 16, 2023 | 34.58 | 34.64 | 34.39 | 34.41 | 1,793,302 | -0.33(-0.95%) |
May 15, 2023 | 34.59 | 34.75 | 34.54 | 34.74 | 1,725,329 | +0.29(+0.84%) |
May 12, 2023 | 34.60 | 34.60 | 34.32 | 34.45 | 2,046,912 | -0.08(-0.22%) |
May 11, 2023 | 34.42 | 34.53 | 34.28 | 34.53 | 1,793,894 | -0.16(-0.45%) |
May 10, 2023 | 34.79 | 34.79 | 34.44 | 34.68 | 1,730,044 | -0.03(-0.08%) |
May 09, 2023 | 34.60 | 34.77 | 34.57 | 34.71 | 2,185,564 | -0.16(-0.44%) |
May 08, 2023 | 34.91 | 34.94 | 34.80 | 34.87 | 2,011,142 | +0.02(+0.06%) |
May 05, 2023 | 34.50 | 34.90 | 34.48 | 34.85 | 1,576,075 | +0.52(+1.53%) |
May 04, 2023 | 34.30 | 34.43 | 34.22 | 34.32 | 2,430,725 | -0.03(-0.08%) |
May 03, 2023 | 34.40 | 34.63 | 34.35 | 34.35 | 3,916,424 | +0.05(+0.14%) |
May 02, 2023 | 34.37 | 34.37 | 34.08 | 34.30 | 3,535,962 | -0.36(-1.03%) |
May 01, 2023 | 34.73 | 34.82 | 34.63 | 34.66 | 2,699,249 | -0.01(-0.03%) |
Apr 28, 2023 | 34.42 | 34.70 | 34.42 | 34.67 | 3,447,606 | -0.01(-0.03%) |
Apr 27, 2023 | 34.44 | 34.68 | 34.36 | 34.68 | 1,957,415 | +0.44(+1.27%) |
Apr 26, 2023 | 34.48 | 34.48 | 34.20 | 34.25 | 1,849,722 | -0.04(-0.11%) |
Apr 25, 2023 | 34.59 | 34.60 | 34.26 | 34.28 | 2,301,916 | -0.51(-1.48%) |
Apr 24, 2023 | 34.72 | 34.80 | 34.69 | 34.80 | 2,293,687 | +0.07(+0.20%) |
Apr 21, 2023 | 34.62 | 34.74 | 34.46 | 34.73 | 3,464,507 | +0.13(+0.36%) |
Apr 20, 2023 | 34.51 | 34.68 | 34.49 | 34.60 | 3,406,545 | +0.00(+0.00%) |
Apr 19, 2023 | 34.56 | 34.64 | 34.53 | 34.60 | 4,734,189 | -0.14(-0.39%) |
Apr 18, 2023 | 34.70 | 34.77 | 34.63 | 34.74 | 2,119,712 | +0.17(+0.50%) |
Apr 17, 2023 | 34.52 | 34.57 | 34.39 | 34.57 | 2,559,768 | -0.05(-0.14%) |
Apr 14, 2023 | 34.75 | 34.82 | 34.47 | 34.61 | 2,491,043 | -0.14(-0.39%) |
Apr 13, 2023 | 34.59 | 34.77 | 34.56 | 34.75 | 2,098,041 | +0.46(+1.33%) |
Apr 12, 2023 | 34.37 | 34.46 | 34.19 | 34.29 | 3,048,307 | +0.20(+0.60%) |
Apr 11, 2023 | 34.02 | 34.14 | 34.02 | 34.09 | 2,084,757 | +0.14(+0.40%) |
Apr 10, 2023 | 33.74 | 33.95 | 33.70 | 33.95 | 2,200,945 | +0.04(+0.11%) |
Apr 06, 2023 | 33.79 | 34.00 | 33.73 | 33.92 | 1,676,719 | +0.10(+0.29%) |
Apr 05, 2023 | 33.90 | 33.95 | 33.70 | 33.82 | 2,133,919 | -0.22(-0.66%) |
Apr 04, 2023 | 34.05 | 34.15 | 33.94 | 34.04 | 1,962,972 | -0.01(-0.03%) |
Apr 03, 2023 | 33.85 | 34.06 | 33.82 | 34.05 | 2,727,576 | +0.31(+0.92%) |
Mar 31, 2023 | 33.70 | 33.83 | 33.67 | 33.74 | 3,213,353 | +0.14(+0.40%) |
Mar 30, 2023 | 33.60 | 33.64 | 33.52 | 33.61 | 2,789,530 | +0.38(+1.14%) |
Mar 29, 2023 | 33.14 | 33.25 | 33.10 | 33.23 | 4,771,726 | +0.37(+1.12%) |
Mar 28, 2023 | 32.80 | 32.93 | 32.77 | 32.86 | 3,356,200 | +0.04(+0.12%) |
Mar 27, 2023 | 32.74 | 32.85 | 32.63 | 32.82 | 11,285,146 | +0.28(+0.86%) |
Mar 24, 2023 | 32.41 | 32.57 | 32.23 | 32.54 | 2,213,305 | -0.12(-0.36%) |
Mar 23, 2023 | 32.94 | 33.12 | 32.50 | 32.66 | 2,769,318 | +0.04(+0.12%) |
Mar 22, 2023 | 32.79 | 33.19 | 32.60 | 32.62 | 3,122,692 | -0.11(-0.33%) |
Mar 21, 2023 | 32.74 | 32.78 | 32.56 | 32.72 | 2,741,780 | +0.40(+1.23%) |
Mar 20, 2023 | 32.12 | 32.39 | 32.09 | 32.33 | 2,677,806 | +0.48(+1.52%) |
Mar 17, 2023 | 31.95 | 32.00 | 31.71 | 31.84 | 3,058,333 | -0.37(-1.14%) |
Mar 16, 2023 | 31.58 | 32.21 | 31.53 | 32.21 | 4,226,842 | +0.50(+1.59%) |
Mar 15, 2023 | 31.51 | 31.75 | 31.31 | 31.70 | 7,124,775 | -0.96(-2.94%) |
Mar 14, 2023 | 32.59 | 32.68 | 32.42 | 32.66 | 3,168,430 | +0.37(+1.14%) |
Mar 13, 2023 | 32.17 | 32.56 | 32.10 | 32.30 | 7,454,206 | -0.18(-0.57%) |
Mar 10, 2023 | 32.82 | 32.91 | 32.45 | 32.48 | 4,203,622 | -0.33(-1.00%) |
Mar 09, 2023 | 33.14 | 33.25 | 32.76 | 32.81 | 2,859,046 | -0.28(-0.85%) |
Mar 08, 2023 | 33.03 | 33.20 | 32.96 | 33.09 | 2,727,527 | +0.16(+0.47%) |
Mar 07, 2023 | 33.48 | 33.48 | 32.88 | 32.94 | 4,180,070 | -0.60(-1.79%) |
Mar 06, 2023 | 33.54 | 33.66 | 33.48 | 33.54 | 2,275,599 | -0.07(-0.20%) |
Mar 03, 2023 | 33.32 | 33.62 | 33.22 | 33.61 | 1,980,201 | +0.49(+1.49%) |
Mar 02, 2023 | 32.85 | 33.14 | 32.82 | 33.11 | 2,668,502 | +0.05(+0.15%) |
Mar 01, 2023 | 33.15 | 33.21 | 32.95 | 33.06 | 3,405,638 | +0.17(+0.53%) |
Feb 28, 2023 | 33.04 | 33.09 | 32.86 | 32.89 | 3,816,510 | -0.24(-0.73%) |
Feb 27, 2023 | 33.12 | 33.21 | 33.02 | 33.13 | 2,122,671 | +0.36(+1.09%) |
Feb 24, 2023 | 32.73 | 32.83 | 32.62 | 32.77 | 4,097,516 | -0.52(-1.57%) |
Feb 23, 2023 | 33.29 | 33.34 | 33.00 | 33.30 | 2,330,263 | +0.16(+0.50%) |
Feb 22, 2023 | 33.22 | 33.30 | 33.04 | 33.13 | 2,670,524 | -0.18(-0.55%) |
Feb 21, 2023 | 33.48 | 33.56 | 33.29 | 33.31 | 2,667,680 | -0.40(-1.18%) |
Feb 17, 2023 | 33.50 | 33.74 | 33.41 | 33.71 | 1,690,760 | +0.05(+0.14%) |
Feb 16, 2023 | 33.54 | 33.87 | 33.50 | 33.66 | 2,482,608 | -0.16(-0.46%) |
Feb 15, 2023 | 33.57 | 33.82 | 33.53 | 33.82 | 1,868,941 | -0.19(-0.57%) |
Feb 14, 2023 | 33.79 | 34.17 | 33.70 | 34.01 | 2,516,510 | +0.05(+0.14%) |
Feb 13, 2023 | 33.67 | 33.96 | 33.64 | 33.96 | 1,702,197 | +0.31(+0.92%) |
Feb 10, 2023 | 33.67 | 33.69 | 33.51 | 33.65 | 2,218,804 | -0.12(-0.34%) |
Feb 09, 2023 | 34.21 | 34.21 | 33.69 | 33.77 | 2,168,660 | +0.04(+0.12%) |
Feb 08, 2023 | 33.87 | 33.92 | 33.65 | 33.73 | 2,663,494 | -0.18(-0.54%) |
Feb 07, 2023 | 33.50 | 33.96 | 33.40 | 33.92 | 2,744,531 | +0.29(+0.87%) |
Feb 06, 2023 | 33.64 | 33.69 | 33.43 | 33.62 | 3,189,616 | -0.36(-1.06%) |
Feb 03, 2023 | 33.97 | 34.25 | 33.90 | 33.98 | 4,117,035 | -0.35(-1.02%) |
Feb 02, 2023 | 34.47 | 34.49 | 34.12 | 34.33 | 4,270,908 | -0.03(-0.08%) |
Feb 01, 2023 | 34.05 | 34.49 | 33.79 | 34.36 | 3,828,537 | +0.31(+0.91%) |
Jan 31, 2023 | 33.79 | 34.07 | 33.70 | 34.05 | 8,983,564 | +0.18(+0.54%) |
Jan 30, 2023 | 33.98 | 34.12 | 33.87 | 33.87 | 2,563,745 | -0.24(-0.71%) |
Jan 27, 2023 | 33.99 | 34.20 | 33.94 | 34.11 | 2,082,360 | -0.05(-0.14%) |
Jan 26, 2023 | 34.16 | 34.19 | 33.89 | 34.16 | 2,407,279 | +0.08(+0.23%) |
Jan 25, 2023 | 33.78 | 34.11 | 33.73 | 34.08 | 2,083,020 | +0.20(+0.60%) |
Jan 24, 2023 | 33.74 | 33.95 | 33.62 | 33.88 | 2,461,751 | -0.04(-0.11%) |
Jan 23, 2023 | 33.64 | 33.94 | 33.63 | 33.92 | 3,474,671 | +0.14(+0.40%) |
Jan 20, 2023 | 33.45 | 33.78 | 33.36 | 33.78 | 3,050,972 | +0.32(+0.96%) |
Jan 19, 2023 | 33.40 | 33.52 | 33.26 | 33.46 | 2,571,114 | +0.00(+0.00%) |
Jan 18, 2023 | 34.00 | 34.04 | 33.46 | 33.46 | 3,332,339 | -0.18(-0.55%) |
Jan 17, 2023 | 33.65 | 33.76 | 33.54 | 33.64 | 3,237,332 | +0.13(+0.38%) |
Jan 13, 2023 | 33.20 | 33.54 | 33.20 | 33.52 | 2,490,185 | +0.17(+0.52%) |
Jan 12, 2023 | 33.15 | 33.41 | 32.81 | 33.34 | 3,553,608 | +0.47(+1.42%) |
Jan 11, 2023 | 32.82 | 32.88 | 32.69 | 32.88 | 2,668,791 | +0.22(+0.68%) |
Jan 10, 2023 | 32.55 | 32.66 | 32.43 | 32.66 | 2,081,675 | +0.09(+0.27%) |
Jan 09, 2023 | 32.69 | 32.88 | 32.56 | 32.57 | 2,750,305 | +0.17(+0.54%) |
Jan 06, 2023 | 31.81 | 32.42 | 31.62 | 32.39 | 3,561,760 | +0.82(+2.61%) |
Jan 05, 2023 | 31.61 | 31.69 | 31.49 | 31.57 | 3,930,301 | -0.32(-1.00%) |
Jan 04, 2023 | 31.90 | 31.99 | 31.68 | 31.89 | 5,285,593 | +0.46(+1.45%) |
Jan 03, 2023 | 31.55 | 31.74 | 31.30 | 31.43 | 3,699,162 | +0.20(+0.65%) |
Dec 30, 2022 | 31.39 | 31.49 | 31.20 | 31.23 | 5,513,773 | -0.31(-0.98%) |
Dec 29, 2022 | 31.43 | 31.63 | 31.39 | 31.54 | 4,679,796 | +0.46(+1.47%) |
Dec 28, 2022 | 31.51 | 31.58 | 31.08 | 31.08 | 4,072,048 | -0.36(-1.14%) |
Dec 27, 2022 | 31.45 | 31.56 | 31.36 | 31.44 | 4,086,290 | +0.05(+0.15%) |
Dec 23, 2022 | 31.22 | 31.41 | 31.14 | 31.39 | 4,192,525 | +0.14(+0.43%) |
Dec 22, 2022 | 31.38 | 31.41 | 30.98 | 31.26 | 4,826,716 | -0.26(-0.83%) |
Dec 21, 2022 | 31.36 | 31.60 | 31.35 | 31.52 | 3,202,006 | +0.30(+0.96%) |
Dec 20, 2022 | 31.11 | 31.35 | 31.09 | 31.22 | 4,683,811 | +0.16(+0.50%) |
Dec 19, 2022 | 31.22 | 31.29 | 30.98 | 31.07 | 4,664,977 | -0.08(-0.25%) |
Dec 16, 2022 | 31.14 | 31.30 | 31.01 | 31.14 | 7,327,015 | -0.23(-0.74%) |
Dec 15, 2022 | 31.80 | 31.83 | 31.26 | 31.38 | 5,131,819 | -0.81(-2.53%) |
Dec 14, 2022 | 32.27 | 32.48 | 31.99 | 32.19 | 5,485,887 | -0.06(-0.18%) |
Dec 13, 2022 | 32.68 | 32.70 | 32.13 | 32.25 | 9,701,776 | +0.44(+1.37%) |
Dec 12, 2022 | 31.72 | 31.81 | 31.61 | 31.81 | 5,816,386 | +0.10(+0.31%) |
Dec 09, 2022 | 31.76 | 31.97 | 31.70 | 31.71 | 5,618,228 | +0.02(+0.06%) |
Dec 08, 2022 | 31.56 | 31.74 | 31.48 | 31.70 | 3,327,767 | +0.15(+0.46%) |
Dec 07, 2022 | 31.55 | 31.68 | 31.42 | 31.55 | 5,405,033 | +0.02(+0.05%) |
Dec 06, 2022 | 31.75 | 31.82 | 31.40 | 31.53 | 5,179,318 | -0.17(-0.54%) |
Dec 05, 2022 | 32.08 | 32.15 | 31.64 | 31.70 | 4,075,072 | -0.49(-1.54%) |
Dec 02, 2022 | 31.93 | 32.27 | 31.91 | 32.20 | 4,435,785 | -0.02(-0.06%) |
Dec 01, 2022 | 32.30 | 32.36 | 32.07 | 32.22 | 9,556,531 | +0.28(+0.86%) |
Nov 30, 2022 | 31.66 | 32.06 | 31.33 | 31.94 | 7,593,650 | +0.56(+1.79%) |
Nov 29, 2022 | 31.37 | 31.55 | 31.30 | 31.38 | 3,009,395 | +0.09(+0.27%) |
Nov 28, 2022 | 31.55 | 31.68 | 31.27 | 31.30 | 3,005,668 | -0.42(-1.32%) |
Nov 25, 2022 | 31.61 | 31.78 | 31.60 | 31.71 | 1,189,692 | +0.14(+0.45%) |
Nov 23, 2022 | 31.29 | 31.60 | 31.28 | 31.57 | 3,649,682 | +0.32(+1.03%) |
Nov 22, 2022 | 30.99 | 31.25 | 30.93 | 31.25 | 3,948,475 | +0.46(+1.48%) |
Nov 21, 2022 | 30.77 | 30.84 | 30.64 | 30.79 | 5,963,316 | -0.25(-0.80%) |
Nov 18, 2022 | 31.10 | 31.11 | 30.93 | 31.04 | 4,434,884 | +0.05(+0.15%) |
Nov 17, 2022 | 30.62 | 30.99 | 30.59 | 30.99 | 5,933,435 | -0.02(-0.06%) |
Nov 16, 2022 | 31.10 | 31.17 | 30.92 | 31.01 | 7,792,481 | -0.10(-0.34%) |
Nov 15, 2022 | 31.42 | 31.44 | 30.84 | 31.11 | 6,579,624 | +0.21(+0.68%) |
Nov 14, 2022 | 30.99 | 31.17 | 30.91 | 30.91 | 4,915,387 | -0.35(-1.13%) |
Nov 11, 2022 | 30.94 | 31.31 | 30.85 | 31.26 | 4,130,025 | +0.61(+1.99%) |
Nov 10, 2022 | 30.23 | 30.66 | 30.08 | 30.65 | 8,306,877 | +1.58(+5.43%) |
Nov 09, 2022 | 29.30 | 29.49 | 29.05 | 29.07 | 6,452,248 | -0.41(-1.39%) |
Nov 08, 2022 | 29.32 | 29.65 | 29.27 | 29.48 | 4,235,604 | +0.35(+1.21%) |
Nov 07, 2022 | 29.15 | 29.24 | 29.00 | 29.13 | 6,071,001 | +0.11(+0.39%) |
Nov 04, 2022 | 28.78 | 29.06 | 28.59 | 29.01 | 11,859,152 | +1.06(+3.78%) |
Nov 03, 2022 | 27.79 | 28.08 | 27.76 | 27.96 | 9,202,999 | -0.21(-0.74%) |
Nov 02, 2022 | 28.64 | 28.17 | 28.17 | 9,600,513 | -0.43(-1.50%) | |
Nov 01, 2022 | 28.94 | 28.94 | 28.47 | 28.59 | 9,798,182 | +0.26(+0.91%) |
Oct 31, 2022 | 28.31 | 28.42 | 28.25 | 28.34 | 15,630,273 | -0.23(-0.80%) |
Oct 28, 2022 | 28.29 | 28.58 | 28.21 | 28.57 | 13,291,701 | +0.24(+0.84%) |
Oct 27, 2022 | 28.47 | 28.73 | 28.32 | 28.33 | 11,016,881 | -0.24(-0.83%) |
Oct 26, 2022 | 28.31 | 28.76 | 28.29 | 28.57 | 6,514,034 | +0.29(+1.01%) |
Oct 25, 2022 | 27.86 | 28.30 | 27.86 | 28.28 | 4,514,260 | +0.59(+2.13%) |
Oct 24, 2022 | 27.60 | 27.79 | 27.44 | 27.69 | 9,265,680 | -0.01(-0.03%) |
Oct 21, 2022 | 26.99 | 27.73 | 26.88 | 27.70 | 11,305,359 | +0.49(+1.82%) |
Oct 20, 2022 | 27.32 | 27.63 | 27.15 | 27.20 | 6,491,020 | -0.06(-0.21%) |
Oct 19, 2022 | 27.35 | 27.46 | 27.10 | 27.26 | 5,904,660 | -0.33(-1.21%) |
Oct 18, 2022 | 27.80 | 27.84 | 27.39 | 27.59 | 6,765,689 | +0.17(+0.62%) |
Oct 17, 2022 | 27.34 | 27.53 | 27.32 | 27.42 | 12,591,257 | +0.68(+2.53%) |
Oct 14, 2022 | 27.33 | 27.40 | 26.72 | 26.75 | 9,300,483 | -0.43(-1.58%) |
Oct 13, 2022 | 26.16 | 27.29 | 26.06 | 27.18 | 12,812,928 | +0.54(+2.04%) |
Oct 12, 2022 | 26.65 | 26.78 | 26.56 | 26.63 | 7,289,578 | -0.07(-0.25%) |
Oct 11, 2022 | 26.82 | 27.12 | 26.62 | 26.70 | 9,701,175 | -0.28(-1.02%) |
Oct 10, 2022 | 27.13 | 27.17 | 26.84 | 26.98 | 10,109,845 | -0.18(-0.67%) |
Oct 07, 2022 | 27.49 | 27.51 | 27.06 | 27.16 | 7,177,983 | -0.45(-1.62%) |
Oct 06, 2022 | 27.79 | 27.92 | 27.57 | 27.60 | 8,487,924 | -0.47(-1.66%) |
Oct 05, 2022 | 27.92 | 28.23 | 27.76 | 28.07 | 8,573,053 | -0.35(-1.24%) |
Oct 04, 2022 | 28.02 | 28.43 | 28.01 | 28.42 | 9,135,086 | +1.11(+4.08%) |