Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 32.80 | 33.09 | 32.31 | 32.69 | 1,332,861 | +0.41(+1.27%) |
Sep 28, 2023 | 32.19 | 32.59 | 32.06 | 32.28 | 1,256,187 | +0.09(+0.28%) |
Sep 27, 2023 | 32.16 | 32.37 | 31.52 | 32.19 | 845,838 | +0.23(+0.72%) |
Sep 26, 2023 | 31.54 | 32.38 | 31.43 | 31.96 | 1,403,154 | +0.21(+0.66%) |
Sep 25, 2023 | 30.58 | 31.87 | 31.63 | 31.75 | 2,060,718 | -0.15(-0.47%) |
Sep 22, 2023 | 32.04 | 32.33 | 31.58 | 31.90 | 1,056,726 | -0.09(-0.28%) |
Sep 21, 2023 | 32.09 | 32.48 | 31.90 | 31.99 | 1,325,748 | -0.02(-0.06%) |
Sep 20, 2023 | 32.46 | 32.74 | 31.90 | 32.01 | 1,053,459 | -0.39(-1.20%) |
Sep 19, 2023 | 32.31 | 32.91 | 32.31 | 32.40 | 1,017,630 | +0.07(+0.22%) |
Sep 18, 2023 | 34.00 | 34.08 | 32.31 | 32.33 | 1,602,745 | -1.74(-5.11%) |
Sep 15, 2023 | 33.64 | 34.21 | 33.47 | 34.07 | 4,964,321 | +0.59(+1.76%) |
Sep 14, 2023 | 33.55 | 33.91 | 33.22 | 33.48 | 1,517,246 | +0.02(+0.06%) |
Sep 13, 2023 | 33.59 | 33.86 | 33.01 | 33.46 | 1,961,983 | -0.02(-0.06%) |
Sep 12, 2023 | 32.51 | 33.90 | 32.46 | 33.48 | 2,379,425 | +0.98(+3.02%) |
Sep 11, 2023 | 32.16 | 32.63 | 31.75 | 32.50 | 1,957,106 | +0.65(+2.04%) |
Sep 08, 2023 | 32.30 | 32.30 | 31.13 | 31.85 | 1,840,178 | -0.65(-2.00%) |
Sep 07, 2023 | 32.17 | 32.51 | 31.91 | 32.50 | 1,751,299 | +0.19(+0.59%) |
Sep 06, 2023 | 32.59 | 32.74 | 32.02 | 32.31 | 1,646,748 | -0.12(-0.37%) |
Sep 05, 2023 | 32.99 | 32.99 | 32.20 | 32.43 | 1,856,696 | -0.75(-2.26%) |
Sep 01, 2023 | 33.18 | 33.40 | 32.97 | 33.18 | 882,623 | -0.03(-0.09%) |
Aug 31, 2023 | 32.73 | 33.36 | 32.53 | 33.21 | 1,862,587 | +0.55(+1.68%) |
Aug 30, 2023 | 33.28 | 33.44 | 32.54 | 32.66 | 1,560,227 | -0.62(-1.86%) |
Aug 29, 2023 | 33.55 | 33.55 | 32.91 | 33.28 | 1,567,190 | -0.01(-0.03%) |
Aug 28, 2023 | 33.15 | 33.57 | 33.02 | 33.29 | 2,387,210 | -0.03(-0.09%) |
Aug 25, 2023 | 33.57 | 33.70 | 32.95 | 33.32 | 2,201,334 | -0.20(-0.60%) |
Aug 24, 2023 | 35.02 | 35.36 | 33.30 | 33.52 | 2,485,611 | -1.61(-4.58%) |
Aug 23, 2023 | 35.55 | 35.99 | 34.14 | 35.13 | 4,124,419 | +1.04(+3.05%) |
Aug 22, 2023 | 35.03 | 35.12 | 34.02 | 34.09 | 4,892,820 | -1.54(-4.32%) |
Aug 21, 2023 | 35.69 | 35.98 | 35.21 | 35.63 | 1,975,615 | -0.11(-0.31%) |
Aug 18, 2023 | 34.84 | 36.06 | 34.76 | 35.74 | 1,425,206 | +0.70(+2.00%) |
Aug 17, 2023 | 35.82 | 36.00 | 35.03 | 35.04 | 830,206 | -0.75(-2.10%) |
Aug 16, 2023 | 35.98 | 36.73 | 35.76 | 35.79 | 1,259,593 | +0.06(+0.17%) |
Aug 15, 2023 | 36.28 | 36.28 | 35.56 | 35.73 | 1,411,401 | -0.66(-1.81%) |
Aug 14, 2023 | 36.00 | 36.59 | 35.64 | 36.39 | 1,369,689 | -0.02(-0.05%) |
Aug 11, 2023 | 36.58 | 36.93 | 36.28 | 36.41 | 904,033 | -0.36(-0.98%) |
Aug 10, 2023 | 37.47 | 37.81 | 36.76 | 36.77 | 788,447 | -0.34(-0.92%) |
Aug 09, 2023 | 36.84 | 37.38 | 36.73 | 37.11 | 1,257,619 | +0.16(+0.43%) |
Aug 08, 2023 | 36.26 | 37.00 | 36.04 | 36.95 | 831,432 | +0.36(+0.98%) |
Aug 07, 2023 | 37.17 | 37.21 | 36.49 | 36.59 | 1,179,172 | -0.31(-0.84%) |
Aug 04, 2023 | 36.87 | 37.16 | 36.60 | 36.90 | 544,408 | +0.18(+0.49%) |
Aug 03, 2023 | 36.92 | 37.09 | 36.45 | 36.72 | 823,469 | +0.02(+0.05%) |
Aug 02, 2023 | 36.24 | 36.95 | 36.10 | 36.70 | 1,182,992 | -0.03(-0.08%) |
Aug 01, 2023 | 36.78 | 36.93 | 36.46 | 36.73 | 901,255 | +0.36(+0.99%) |
Jul 31, 2023 | 36.00 | 36.45 | 35.88 | 36.37 | 1,198,545 | +0.54(+1.51%) |
Jul 28, 2023 | 35.32 | 35.99 | 35.10 | 35.83 | 780,104 | +0.82(+2.34%) |
Jul 27, 2023 | 34.95 | 36.11 | 34.72 | 35.01 | 1,475,375 | +0.26(+0.75%) |
Jul 26, 2023 | 34.26 | 34.79 | 34.19 | 34.75 | 980,038 | +0.66(+1.94%) |
Jul 25, 2023 | 34.42 | 34.52 | 34.05 | 34.09 | 935,183 | -0.25(-0.73%) |
Jul 24, 2023 | 34.60 | 35.09 | 34.30 | 34.34 | 842,449 | -0.05(-0.15%) |
Jul 21, 2023 | 34.75 | 34.96 | 34.34 | 34.39 | 803,450 | -0.30(-0.86%) |
Jul 20, 2023 | 34.94 | 35.06 | 34.62 | 34.69 | 663,840 | -0.33(-0.94%) |
Jul 19, 2023 | 34.88 | 35.10 | 34.61 | 35.02 | 935,711 | +0.32(+0.92%) |
Jul 18, 2023 | 34.62 | 35.22 | 34.54 | 34.70 | 937,599 | +0.08(+0.23%) |
Jul 17, 2023 | 34.78 | 35.05 | 34.34 | 34.62 | 1,631,755 | +0.02(+0.06%) |
Jul 14, 2023 | 34.52 | 34.68 | 33.82 | 34.60 | 977,038 | +0.09(+0.26%) |
Jul 13, 2023 | 35.30 | 35.38 | 34.33 | 34.51 | 1,045,828 | -0.77(-2.18%) |
Jul 12, 2023 | 35.86 | 35.91 | 35.03 | 35.28 | 1,344,648 | -0.23(-0.65%) |
Jul 11, 2023 | 34.78 | 35.60 | 34.75 | 35.51 | 1,252,281 | +0.78(+2.25%) |
Jul 10, 2023 | 33.35 | 34.76 | 33.31 | 34.73 | 1,555,259 | +1.43(+4.29%) |
Jul 07, 2023 | 33.05 | 33.64 | 32.98 | 33.30 | 1,363,058 | +0.23(+0.70%) |
Jul 06, 2023 | 32.87 | 33.16 | 32.66 | 33.07 | 1,309,328 | -0.18(-0.54%) |
Jul 05, 2023 | 33.41 | 33.44 | 33.08 | 33.25 | 1,207,131 | -0.47(-1.39%) |
Jul 03, 2023 | 33.22 | 33.79 | 33.22 | 33.72 | 1,078,087 | +0.59(+1.78%) |
Jun 30, 2023 | 32.98 | 33.22 | 32.30 | 33.13 | 1,404,712 | +0.36(+1.10%) |
Jun 29, 2023 | 32.79 | 33.20 | 32.52 | 32.77 | 1,687,839 | +0.23(+0.71%) |
Jun 28, 2023 | 31.45 | 32.55 | 31.43 | 32.54 | 1,494,017 | +0.92(+2.91%) |
Jun 27, 2023 | 31.21 | 32.11 | 31.13 | 31.62 | 1,067,221 | +0.38(+1.22%) |
Jun 26, 2023 | 31.37 | 31.70 | 31.11 | 31.24 | 1,217,125 | -0.10(-0.32%) |
Jun 23, 2023 | 31.18 | 31.70 | 31.00 | 31.34 | 3,591,868 | -0.04(-0.13%) |
Jun 22, 2023 | 31.98 | 32.00 | 31.35 | 31.38 | 1,772,058 | -0.49(-1.54%) |
Jun 21, 2023 | 32.21 | 32.48 | 31.86 | 31.87 | 1,789,940 | -0.60(-1.85%) |
Jun 20, 2023 | 32.34 | 32.78 | 32.22 | 32.47 | 1,099,434 | +0.17(+0.53%) |
Jun 16, 2023 | 33.58 | 33.62 | 31.98 | 32.30 | 2,790,231 | -1.28(-3.81%) |
Jun 15, 2023 | 32.92 | 33.68 | 32.92 | 33.58 | 1,458,361 | +0.33(+0.99%) |
Jun 14, 2023 | 33.36 | 33.75 | 32.73 | 33.25 | 1,346,982 | -0.29(-0.86%) |
Jun 13, 2023 | 34.26 | 34.48 | 33.24 | 33.54 | 2,307,584 | +1.14(+3.52%) |
Jun 12, 2023 | 32.78 | 33.10 | 32.34 | 32.40 | 1,261,022 | -0.40(-1.22%) |
Jun 09, 2023 | 32.68 | 32.91 | 32.43 | 32.80 | 1,342,034 | +0.28(+0.86%) |
Jun 08, 2023 | 32.21 | 32.90 | 31.88 | 32.52 | 2,239,706 | +0.40(+1.25%) |
Jun 07, 2023 | 31.99 | 32.62 | 31.77 | 32.12 | 4,715,216 | +0.54(+1.71%) |
Jun 06, 2023 | 30.54 | 32.20 | 30.49 | 31.58 | 2,314,295 | +0.85(+2.77%) |
Jun 05, 2023 | 31.36 | 31.63 | 30.29 | 30.73 | 2,294,315 | -0.90(-2.85%) |
Jun 02, 2023 | 31.04 | 31.70 | 31.04 | 31.63 | 2,233,488 | +1.14(+3.74%) |
Jun 01, 2023 | 30.56 | 31.43 | 30.27 | 30.49 | 2,337,704 | -0.33(-1.07%) |
May 31, 2023 | 32.05 | 32.19 | 30.78 | 30.82 | 2,166,298 | -1.61(-4.96%) |
May 30, 2023 | 31.53 | 32.52 | 31.26 | 32.43 | 2,157,608 | +1.11(+3.54%) |
May 26, 2023 | 30.37 | 31.85 | 30.07 | 31.32 | 2,491,091 | +1.14(+3.78%) |
May 25, 2023 | 31.56 | 31.99 | 30.07 | 30.18 | 3,366,249 | -1.17(-3.73%) |
May 24, 2023 | 31.49 | 32.46 | 29.77 | 31.35 | 13,409,573 | +4.69(+17.59%) |
May 23, 2023 | 26.65 | 26.97 | 26.45 | 26.66 | 2,884,759 | -0.38(-1.41%) |
May 22, 2023 | 27.17 | 27.39 | 26.76 | 27.04 | 2,161,134 | -0.12(-0.44%) |
May 19, 2023 | 28.02 | 28.02 | 26.66 | 27.16 | 2,416,996 | -1.24(-4.37%) |
May 18, 2023 | 28.15 | 28.82 | 27.84 | 28.40 | 2,532,572 | +0.57(+2.05%) |
May 17, 2023 | 27.24 | 28.00 | 26.94 | 27.83 | 1,535,988 | +0.73(+2.69%) |
May 16, 2023 | 27.20 | 27.48 | 26.97 | 27.10 | 1,108,466 | -0.46(-1.67%) |
May 15, 2023 | 27.41 | 27.77 | 27.32 | 27.56 | 1,024,883 | +0.24(+0.88%) |
May 12, 2023 | 27.61 | 27.66 | 26.89 | 27.32 | 865,066 | -0.27(-0.98%) |
May 11, 2023 | 27.42 | 27.88 | 27.20 | 27.59 | 1,041,808 | +0.24(+0.88%) |
May 10, 2023 | 28.36 | 28.47 | 27.17 | 27.35 | 1,130,834 | -0.47(-1.69%) |
May 09, 2023 | 28.03 | 28.37 | 27.70 | 27.82 | 1,165,329 | -0.45(-1.59%) |
May 08, 2023 | 28.02 | 28.86 | 27.85 | 28.27 | 1,338,547 | +0.23(+0.82%) |
May 05, 2023 | 27.27 | 28.25 | 27.27 | 28.04 | 1,761,556 | +1.22(+4.55%) |
May 04, 2023 | 26.55 | 26.86 | 26.30 | 26.82 | 843,558 | +0.14(+0.52%) |
May 03, 2023 | 27.46 | 27.79 | 26.62 | 26.68 | 851,224 | -0.87(-3.16%) |
May 02, 2023 | 27.11 | 27.63 | 26.05 | 27.55 | 1,651,367 | +0.16(+0.58%) |
May 01, 2023 | 27.07 | 27.83 | 27.05 | 27.39 | 1,316,598 | +0.33(+1.22%) |
Apr 28, 2023 | 26.68 | 27.09 | 26.39 | 27.06 | 997,394 | +0.36(+1.33%) |
Apr 27, 2023 | 26.25 | 26.71 | 25.69 | 26.70 | 855,328 | +0.60(+2.32%) |
Apr 26, 2023 | 25.58 | 26.15 | 25.58 | 26.10 | 1,182,900 | +0.38(+1.48%) |
Apr 25, 2023 | 26.28 | 26.42 | 25.61 | 25.72 | 885,021 | -0.86(-3.24%) |
Apr 24, 2023 | 26.86 | 26.98 | 26.42 | 26.58 | 1,072,059 | -0.21(-0.78%) |
Apr 21, 2023 | 26.49 | 26.84 | 26.21 | 26.79 | 924,059 | +0.27(+1.02%) |
Apr 20, 2023 | 26.99 | 27.25 | 26.32 | 26.52 | 1,063,050 | -0.69(-2.54%) |
Apr 19, 2023 | 27.68 | 27.70 | 27.00 | 27.21 | 1,126,451 | -0.70(-2.51%) |
Apr 18, 2023 | 27.40 | 27.92 | 27.29 | 27.91 | 1,163,254 | +0.70(+2.57%) |
Apr 17, 2023 | 26.50 | 27.23 | 26.42 | 27.21 | 1,169,658 | +0.70(+2.64%) |
Apr 14, 2023 | 26.89 | 27.55 | 26.35 | 26.51 | 1,196,578 | -0.10(-0.38%) |
Apr 13, 2023 | 26.25 | 26.75 | 25.99 | 26.61 | 1,083,024 | +0.35(+1.33%) |
Apr 12, 2023 | 27.90 | 28.06 | 26.20 | 26.26 | 1,767,271 | -1.44(-5.20%) |
Apr 11, 2023 | 27.77 | 27.97 | 27.64 | 27.70 | 1,576,358 | +0.16(+0.58%) |
Apr 10, 2023 | 26.36 | 27.58 | 26.21 | 27.54 | 1,281,644 | +1.12(+4.24%) |
Apr 06, 2023 | 26.60 | 26.73 | 26.09 | 26.42 | 1,243,286 | -0.30(-1.12%) |
Apr 05, 2023 | 27.20 | 27.20 | 26.51 | 26.72 | 974,165 | -0.67(-2.45%) |
Apr 04, 2023 | 27.64 | 27.96 | 27.37 | 27.39 | 934,330 | -0.13(-0.47%) |
Apr 03, 2023 | 27.83 | 28.07 | 27.32 | 27.52 | 1,007,714 | -0.20(-0.72%) |
Mar 31, 2023 | 26.97 | 27.76 | 26.79 | 27.72 | 1,388,439 | +1.02(+3.82%) |
Mar 30, 2023 | 26.60 | 26.99 | 26.52 | 26.70 | 1,555,089 | +0.51(+1.95%) |
Mar 29, 2023 | 25.78 | 26.23 | 25.47 | 26.19 | 1,895,159 | -0.57(-2.13%) |
Mar 28, 2023 | 26.49 | 27.09 | 26.49 | 26.76 | 891,180 | +0.39(+1.48%) |
Mar 27, 2023 | 26.83 | 26.83 | 25.96 | 26.37 | 1,197,331 | -0.14(-0.53%) |
Mar 24, 2023 | 25.60 | 26.55 | 25.57 | 26.51 | 907,025 | +0.68(+2.63%) |
Mar 23, 2023 | 26.55 | 26.60 | 25.43 | 25.83 | 1,096,123 | -0.43(-1.64%) |
Mar 22, 2023 | 26.78 | 27.20 | 26.13 | 26.26 | 1,415,481 | -0.35(-1.32%) |
Mar 21, 2023 | 27.34 | 27.78 | 26.60 | 26.61 | 1,722,529 | -0.15(-0.56%) |
Mar 20, 2023 | 26.20 | 27.11 | 26.04 | 26.76 | 1,908,669 | +0.88(+3.40%) |
Mar 17, 2023 | 25.84 | 26.25 | 25.63 | 25.88 | 2,069,940 | -0.27(-1.03%) |
Mar 16, 2023 | 25.18 | 26.38 | 24.90 | 26.15 | 2,260,010 | +0.52(+2.03%) |
Mar 15, 2023 | 25.06 | 25.73 | 24.73 | 25.63 | 1,967,781 | -0.17(-0.66%) |
Mar 14, 2023 | 26.35 | 26.72 | 25.50 | 25.80 | 2,016,157 | +0.04(+0.16%) |
Mar 13, 2023 | 26.31 | 26.68 | 25.41 | 25.76 | 2,912,745 | -1.20(-4.45%) |
Mar 10, 2023 | 26.41 | 27.21 | 26.09 | 26.96 | 2,545,739 | +0.13(+0.48%) |
Mar 09, 2023 | 27.02 | 27.19 | 26.53 | 26.83 | 1,388,985 | -0.27(-1.00%) |
Mar 08, 2023 | 26.98 | 27.11 | 26.48 | 27.10 | 1,307,267 | +0.24(+0.89%) |
Mar 07, 2023 | 26.99 | 27.10 | 26.21 | 26.86 | 2,103,816 | -0.09(-0.33%) |
Mar 06, 2023 | 27.74 | 27.99 | 26.75 | 26.95 | 1,760,324 | -0.74(-2.67%) |
Mar 03, 2023 | 27.71 | 27.75 | 27.17 | 27.69 | 1,497,767 | +0.01(+0.04%) |
Mar 02, 2023 | 27.23 | 27.86 | 27.04 | 27.68 | 1,671,857 | +0.40(+1.47%) |
Mar 01, 2023 | 28.66 | 28.92 | 26.87 | 27.28 | 3,353,543 | +0.33(+1.22%) |
Feb 28, 2023 | 26.96 | 27.57 | 26.68 | 26.95 | 1,821,556 | +0.09(+0.34%) |
Feb 27, 2023 | 27.14 | 27.50 | 26.64 | 26.86 | 1,534,976 | -0.01(-0.04%) |
Feb 24, 2023 | 25.96 | 26.94 | 25.64 | 26.87 | 1,390,827 | +0.43(+1.63%) |
Feb 23, 2023 | 26.34 | 26.59 | 25.84 | 26.44 | 1,221,848 | +0.10(+0.38%) |
Feb 22, 2023 | 26.36 | 26.44 | 25.76 | 26.34 | 1,920,703 | -0.15(-0.57%) |
Feb 21, 2023 | 27.94 | 28.13 | 26.28 | 26.49 | 2,118,851 | -1.94(-6.82%) |
Feb 17, 2023 | 28.07 | 28.57 | 27.85 | 28.43 | 1,644,471 | +0.59(+2.12%) |
Feb 16, 2023 | 27.47 | 28.06 | 27.40 | 27.84 | 1,091,947 | -0.12(-0.43%) |
Feb 15, 2023 | 27.38 | 27.99 | 27.12 | 27.96 | 894,723 | +0.57(+2.08%) |
Feb 14, 2023 | 27.24 | 27.73 | 26.93 | 27.39 | 917,143 | +0.10(+0.37%) |
Feb 13, 2023 | 26.56 | 27.34 | 26.40 | 27.29 | 787,439 | +0.63(+2.36%) |
Feb 10, 2023 | 26.14 | 26.84 | 25.93 | 26.66 | 958,466 | +0.25(+0.95%) |
Feb 09, 2023 | 27.23 | 27.44 | 26.41 | 26.41 | 905,679 | -0.46(-1.71%) |
Feb 08, 2023 | 27.40 | 27.96 | 26.55 | 26.87 | 1,666,058 | -1.01(-3.62%) |
Feb 07, 2023 | 28.48 | 28.48 | 27.63 | 27.88 | 1,506,943 | -0.69(-2.42%) |
Feb 06, 2023 | 28.53 | 29.00 | 28.37 | 28.57 | 1,358,953 | -0.41(-1.41%) |
Feb 03, 2023 | 28.56 | 29.74 | 28.56 | 28.98 | 1,262,561 | -0.02(-0.07%) |
Feb 02, 2023 | 28.47 | 29.35 | 28.47 | 29.00 | 1,511,953 | +0.84(+2.98%) |
Feb 01, 2023 | 27.36 | 28.52 | 26.85 | 28.16 | 1,631,396 | +0.77(+2.81%) |
Jan 31, 2023 | 26.63 | 27.49 | 26.63 | 27.39 | 2,481,091 | +0.85(+3.20%) |
Jan 30, 2023 | 26.42 | 26.96 | 26.37 | 26.54 | 1,068,374 | -0.22(-0.82%) |
Jan 27, 2023 | 26.58 | 27.05 | 26.55 | 26.76 | 1,016,465 | +0.03(+0.11%) |
Jan 26, 2023 | 27.53 | 28.28 | 26.57 | 26.73 | 1,217,544 | -0.59(-2.16%) |
Jan 25, 2023 | 27.09 | 27.53 | 26.62 | 27.32 | 1,086,185 | +0.33(+1.22%) |
Jan 24, 2023 | 26.68 | 27.15 | 26.53 | 26.99 | 1,059,702 | +0.04(+0.15%) |
Jan 23, 2023 | 27.06 | 27.49 | 26.80 | 26.95 | 1,729,875 | +0.03(+0.11%) |
Jan 20, 2023 | 26.39 | 27.01 | 26.02 | 26.92 | 1,605,579 | +0.41(+1.55%) |
Jan 19, 2023 | 26.97 | 27.11 | 26.45 | 26.51 | 1,495,908 | -0.66(-2.43%) |
Jan 18, 2023 | 27.79 | 28.17 | 27.01 | 27.17 | 1,529,618 | -0.45(-1.63%) |
Jan 17, 2023 | 27.94 | 28.32 | 27.45 | 27.62 | 1,734,165 | -0.73(-2.57%) |
Jan 13, 2023 | 28.12 | 28.53 | 27.93 | 28.35 | 1,005,505 | +0.05(+0.16%) |
Jan 12, 2023 | 29.13 | 29.39 | 28.28 | 28.30 | 2,038,170 | -0.41(-1.41%) |
Jan 11, 2023 | 28.16 | 28.91 | 27.78 | 28.71 | 2,130,616 | +1.05(+3.80%) |
Jan 10, 2023 | 25.58 | 27.75 | 25.58 | 27.66 | 3,178,004 | +2.20(+8.64%) |
Jan 09, 2023 | 25.39 | 25.91 | 25.12 | 25.46 | 1,799,594 | -0.03(-0.12%) |
Jan 06, 2023 | 24.79 | 25.95 | 24.79 | 25.49 | 2,448,154 | +0.82(+3.32%) |
Jan 05, 2023 | 25.01 | 25.17 | 24.32 | 24.67 | 1,856,429 | -0.89(-3.48%) |
Jan 04, 2023 | 24.56 | 25.58 | 24.45 | 25.56 | 2,367,251 | +1.30(+5.36%) |
Jan 03, 2023 | 24.01 | 24.45 | 23.55 | 24.26 | 1,696,524 | +0.41(+1.72%) |
Dec 30, 2022 | 23.73 | 23.89 | 23.32 | 23.85 | 1,886,260 | -0.20(-0.83%) |
Dec 29, 2022 | 23.80 | 24.23 | 23.66 | 24.05 | 1,156,774 | +0.46(+1.95%) |
Dec 28, 2022 | 23.86 | 23.98 | 23.26 | 23.59 | 1,789,456 | -0.23(-0.97%) |
Dec 27, 2022 | 24.13 | 24.25 | 23.49 | 23.82 | 2,111,608 | -0.30(-1.24%) |
Dec 23, 2022 | 24.05 | 24.19 | 23.75 | 24.12 | 1,998,136 | -0.10(-0.41%) |
Dec 22, 2022 | 24.87 | 24.87 | 24.09 | 24.22 | 2,025,919 | -1.01(-4.00%) |
Dec 21, 2022 | 25.89 | 26.18 | 24.90 | 25.23 | 1,902,766 | +0.12(+0.48%) |
Dec 20, 2022 | 26.24 | 26.24 | 25.07 | 25.11 | 2,183,882 | -1.06(-4.05%) |
Dec 19, 2022 | 26.25 | 26.51 | 25.75 | 26.17 | 1,349,677 | -0.10(-0.38%) |
Dec 16, 2022 | 26.34 | 26.81 | 26.14 | 26.27 | 1,994,987 | -0.45(-1.68%) |
Dec 15, 2022 | 27.32 | 27.46 | 26.50 | 26.72 | 1,516,326 | -0.98(-3.54%) |
Dec 14, 2022 | 27.22 | 27.74 | 26.94 | 27.70 | 1,739,791 | +0.44(+1.61%) |
Dec 13, 2022 | 28.65 | 28.78 | 27.14 | 27.26 | 1,701,291 | -0.38(-1.37%) |
Dec 12, 2022 | 27.57 | 27.67 | 27.08 | 27.64 | 1,601,646 | +0.28(+1.02%) |
Dec 09, 2022 | 27.92 | 27.98 | 27.27 | 27.36 | 1,989,320 | -1.05(-3.70%) |
Dec 08, 2022 | 29.09 | 29.17 | 28.32 | 28.41 | 1,411,230 | -0.63(-2.17%) |
Dec 07, 2022 | 28.82 | 29.21 | 28.38 | 29.04 | 1,382,002 | +0.27(+0.94%) |
Dec 06, 2022 | 28.79 | 28.99 | 28.33 | 28.77 | 1,478,493 | -0.21(-0.72%) |
Dec 05, 2022 | 29.41 | 29.64 | 28.89 | 28.98 | 1,970,036 | -0.55(-1.86%) |
Dec 02, 2022 | 28.18 | 29.55 | 28.17 | 29.53 | 1,581,214 | +1.00(+3.51%) |
Dec 01, 2022 | 28.94 | 29.28 | 28.53 | 28.53 | 1,384,466 | -0.41(-1.42%) |
Nov 30, 2022 | 28.53 | 29.11 | 28.33 | 28.94 | 1,791,733 | +0.40(+1.40%) |
Nov 29, 2022 | 28.51 | 28.86 | 28.20 | 28.54 | 1,611,899 | +0.09(+0.32%) |
Nov 28, 2022 | 27.91 | 28.72 | 27.85 | 28.45 | 2,455,886 | +0.16(+0.57%) |
Nov 25, 2022 | 27.80 | 28.34 | 27.75 | 28.29 | 927,671 | +0.61(+2.20%) |
Nov 23, 2022 | 27.85 | 28.18 | 27.20 | 27.68 | 2,662,779 | -0.12(-0.43%) |
Nov 22, 2022 | 27.10 | 27.83 | 25.23 | 27.80 | 7,166,514 | +2.27(+8.89%) |
Nov 21, 2022 | 25.71 | 25.84 | 25.06 | 25.53 | 2,904,034 | -0.51(-1.96%) |
Nov 18, 2022 | 26.37 | 26.47 | 25.54 | 26.04 | 3,015,183 | +0.62(+2.44%) |
Nov 17, 2022 | 24.29 | 25.43 | 24.29 | 25.42 | 2,114,855 | +0.70(+2.83%) |
Nov 16, 2022 | 25.14 | 25.14 | 23.90 | 24.72 | 2,335,527 | -1.30(-5.00%) |
Nov 15, 2022 | 25.71 | 26.64 | 25.68 | 26.02 | 2,210,230 | +0.70(+2.76%) |
Nov 14, 2022 | 25.02 | 25.94 | 24.80 | 25.32 | 2,407,004 | -0.03(-0.12%) |
Nov 11, 2022 | 25.00 | 25.43 | 24.72 | 25.35 | 1,920,122 | +0.60(+2.42%) |
Nov 10, 2022 | 23.73 | 24.75 | 23.50 | 24.75 | 2,278,766 | +2.12(+9.37%) |
Nov 09, 2022 | 23.45 | 23.55 | 22.37 | 22.63 | 1,705,180 | -1.19(-5.00%) |
Nov 08, 2022 | 23.68 | 24.07 | 23.22 | 23.82 | 1,445,349 | +0.38(+1.62%) |
Nov 07, 2022 | 23.24 | 23.45 | 22.66 | 23.44 | 1,419,654 | +0.32(+1.38%) |
Nov 04, 2022 | 23.33 | 23.55 | 22.66 | 23.12 | 1,172,940 | +0.14(+0.61%) |
Nov 03, 2022 | 22.71 | 23.31 | 22.39 | 22.98 | 1,418,791 | +0.09(+0.39%) |
Nov 02, 2022 | 23.69 | 22.83 | 22.89 | 1,727,333 | -0.79(-3.34%) | |
Nov 01, 2022 | 24.19 | 24.39 | 23.48 | 23.68 | 1,627,979 | -0.18(-0.75%) |
Oct 31, 2022 | 24.56 | 24.80 | 23.85 | 23.86 | 1,889,294 | -0.82(-3.32%) |
Oct 28, 2022 | 24.43 | 24.77 | 23.89 | 24.68 | 1,970,197 | +0.01(+0.04%) |
Oct 27, 2022 | 24.72 | 25.10 | 24.45 | 24.67 | 2,221,838 | +0.18(+0.73%) |
Oct 26, 2022 | 24.41 | 24.98 | 24.30 | 24.49 | 1,550,786 | +0.08(+0.33%) |
Oct 25, 2022 | 23.64 | 24.52 | 23.55 | 24.41 | 1,654,886 | +0.89(+3.78%) |
Oct 24, 2022 | 23.29 | 23.55 | 22.66 | 23.52 | 2,023,587 | +0.28(+1.20%) |
Oct 21, 2022 | 22.25 | 23.25 | 22.10 | 23.24 | 2,374,347 | +1.10(+4.97%) |
Oct 20, 2022 | 22.79 | 23.30 | 22.12 | 22.14 | 1,500,195 | -0.56(-2.47%) |
Oct 19, 2022 | 22.82 | 23.05 | 22.16 | 22.70 | 1,886,571 | -0.37(-1.60%) |
Oct 18, 2022 | 23.50 | 23.74 | 22.67 | 23.07 | 1,944,204 | +0.07(+0.30%) |
Oct 17, 2022 | 22.71 | 23.17 | 22.55 | 23.00 | 2,836,458 | +0.83(+3.74%) |
Oct 14, 2022 | 22.68 | 22.95 | 22.13 | 22.17 | 1,299,147 | -0.22(-0.98%) |
Oct 13, 2022 | 21.25 | 22.59 | 20.93 | 22.39 | 1,934,888 | +0.67(+3.08%) |
Oct 12, 2022 | 22.07 | 22.32 | 21.65 | 21.72 | 1,263,711 | -0.50(-2.25%) |
Oct 11, 2022 | 21.99 | 22.91 | 21.60 | 22.22 | 2,300,367 | +0.22(+1.00%) |
Oct 10, 2022 | 22.04 | 22.37 | 21.73 | 22.00 | 2,274,227 | +0.22(+1.01%) |
Oct 07, 2022 | 21.45 | 21.82 | 21.20 | 21.78 | 1,352,376 | +0.07(+0.32%) |
Oct 06, 2022 | 21.75 | 22.05 | 21.51 | 21.71 | 980,499 | -0.18(-0.82%) |
Oct 05, 2022 | 21.22 | 21.97 | 21.12 | 21.89 | 1,506,493 | +0.26(+1.20%) |
Oct 04, 2022 | 20.74 | 21.63 | 20.59 | 21.63 | 1,849,758 | +1.44(+7.13%) |