Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 25.29 | 25.63 | 25.02 | 25.55 | 1,331,346 | +0.30(+1.20%) |
Oct 30, 2023 | 24.88 | 25.28 | 24.60 | 25.25 | 1,401,436 | +0.70(+2.83%) |
Oct 27, 2023 | 25.23 | 25.23 | 24.26 | 24.55 | 1,933,373 | -0.74(-2.91%) |
Oct 26, 2023 | 24.67 | 25.60 | 24.67 | 25.29 | 1,305,596 | +0.67(+2.71%) |
Oct 25, 2023 | 24.61 | 24.77 | 23.92 | 24.62 | 1,446,462 | -0.13(-0.51%) |
Oct 24, 2023 | 25.07 | 25.16 | 24.38 | 24.75 | 1,218,902 | -0.17(-0.67%) |
Oct 23, 2023 | 24.92 | 25.49 | 24.78 | 24.92 | 1,374,402 | -0.07(-0.27%) |
Oct 20, 2023 | 25.81 | 26.03 | 24.84 | 24.99 | 2,468,874 | -0.95(-3.67%) |
Oct 19, 2023 | 27.29 | 27.44 | 25.77 | 25.94 | 2,615,387 | -0.55(-2.07%) |
Oct 18, 2023 | 26.81 | 26.92 | 26.31 | 26.49 | 1,789,746 | -0.79(-2.91%) |
Oct 17, 2023 | 26.49 | 27.58 | 26.49 | 27.28 | 2,082,044 | +0.55(+2.05%) |
Oct 16, 2023 | 26.43 | 26.85 | 26.23 | 26.73 | 1,680,173 | +0.68(+2.60%) |
Oct 13, 2023 | 26.77 | 26.79 | 25.86 | 26.05 | 1,506,901 | -0.39(-1.48%) |
Oct 12, 2023 | 26.88 | 26.88 | 26.24 | 26.45 | 1,344,155 | -0.28(-1.06%) |
Oct 11, 2023 | 26.96 | 27.39 | 26.53 | 26.73 | 1,340,257 | -0.19(-0.69%) |
Oct 10, 2023 | 26.46 | 27.14 | 26.23 | 26.92 | 1,535,350 | +0.77(+2.96%) |
Oct 09, 2023 | 25.98 | 26.48 | 25.98 | 26.14 | 1,834,795 | -0.14(-0.52%) |
Oct 06, 2023 | 25.99 | 26.81 | 25.81 | 26.28 | 1,638,666 | -0.08(-0.30%) |
Oct 05, 2023 | 25.74 | 26.47 | 25.69 | 26.36 | 1,461,884 | +0.44(+1.70%) |
Oct 04, 2023 | 25.86 | 26.07 | 25.54 | 25.92 | 1,942,904 | +0.18(+0.69%) |
Oct 03, 2023 | 25.93 | 25.94 | 25.33 | 25.74 | 1,797,961 | -0.38(-1.46%) |
Oct 02, 2023 | 27.23 | 27.30 | 25.97 | 26.12 | 2,466,507 | -1.13(-4.14%) |
Sep 29, 2023 | 27.19 | 27.77 | 27.13 | 27.25 | 1,608,374 | +0.42(+1.57%) |
Sep 28, 2023 | 26.77 | 27.09 | 26.43 | 26.83 | 1,799,452 | -0.14(-0.51%) |
Sep 27, 2023 | 27.08 | 27.20 | 26.70 | 26.97 | 1,557,083 | +0.03(+0.11%) |
Sep 26, 2023 | 27.27 | 27.79 | 26.94 | 26.94 | 1,032,068 | -0.74(-2.69%) |
Sep 25, 2023 | 27.15 | 27.73 | 27.51 | 27.68 | 733,038 | +0.40(+1.47%) |
Sep 22, 2023 | 27.31 | 27.44 | 27.01 | 27.28 | 955,928 | +0.10(+0.36%) |
Sep 21, 2023 | 27.67 | 27.89 | 27.17 | 27.18 | 1,895,447 | -0.64(-2.29%) |
Sep 20, 2023 | 28.51 | 28.75 | 27.79 | 27.82 | 1,515,982 | -0.43(-1.53%) |
Sep 19, 2023 | 28.64 | 28.89 | 28.11 | 28.25 | 1,727,456 | -0.39(-1.35%) |
Sep 18, 2023 | 29.31 | 29.31 | 28.51 | 28.64 | 970,435 | -0.67(-2.28%) |
Sep 15, 2023 | 28.88 | 29.32 | 28.75 | 29.30 | 2,527,695 | +0.01(+0.03%) |
Sep 14, 2023 | 29.29 | 29.44 | 29.04 | 29.30 | 1,845,997 | +0.47(+1.64%) |
Sep 13, 2023 | 29.58 | 29.59 | 28.33 | 28.82 | 1,968,370 | -0.54(-1.85%) |
Sep 12, 2023 | 29.31 | 29.95 | 29.16 | 29.36 | 1,397,199 | +0.15(+0.53%) |
Sep 11, 2023 | 29.27 | 29.69 | 29.12 | 29.21 | 947,310 | +0.15(+0.53%) |
Sep 08, 2023 | 28.85 | 29.21 | 28.41 | 29.05 | 1,202,291 | +0.34(+1.18%) |
Sep 07, 2023 | 29.50 | 29.77 | 28.57 | 28.71 | 3,048,013 | -0.88(-2.97%) |
Sep 06, 2023 | 30.12 | 30.52 | 29.41 | 29.59 | 909,558 | -0.74(-2.42%) |
Sep 05, 2023 | 30.74 | 31.00 | 30.32 | 30.33 | 991,789 | -0.71(-2.28%) |
Sep 01, 2023 | 30.35 | 31.08 | 30.14 | 31.04 | 1,118,801 | +1.08(+3.62%) |
Aug 31, 2023 | 29.92 | 30.08 | 29.51 | 29.95 | 1,277,700 | +0.10(+0.32%) |
Aug 30, 2023 | 30.15 | 30.30 | 29.77 | 29.86 | 1,019,246 | -0.38(-1.25%) |
Aug 29, 2023 | 29.81 | 30.37 | 29.44 | 30.23 | 886,747 | +0.34(+1.13%) |
Aug 28, 2023 | 29.49 | 30.13 | 29.42 | 29.89 | 932,095 | +0.66(+2.25%) |
Aug 25, 2023 | 29.61 | 29.86 | 28.77 | 29.24 | 849,076 | -0.36(-1.21%) |
Aug 24, 2023 | 29.40 | 29.91 | 29.16 | 29.59 | 912,576 | +0.18(+0.62%) |
Aug 23, 2023 | 28.68 | 29.45 | 28.47 | 29.41 | 1,349,811 | +0.64(+2.22%) |
Aug 22, 2023 | 29.76 | 29.98 | 28.68 | 28.77 | 895,975 | -1.07(-3.60%) |
Aug 21, 2023 | 29.99 | 30.19 | 29.30 | 29.85 | 842,618 | -0.11(-0.36%) |
Aug 18, 2023 | 29.62 | 30.09 | 29.55 | 29.95 | 686,334 | +0.08(+0.26%) |
Aug 17, 2023 | 30.11 | 30.32 | 29.61 | 29.88 | 1,183,476 | -0.10(-0.32%) |
Aug 16, 2023 | 30.48 | 30.64 | 29.79 | 29.97 | 1,088,644 | -0.56(-1.84%) |
Aug 15, 2023 | 31.04 | 31.24 | 30.23 | 30.53 | 1,093,885 | -1.09(-3.46%) |
Aug 14, 2023 | 32.05 | 32.18 | 31.61 | 31.63 | 1,036,979 | -0.78(-2.42%) |
Aug 11, 2023 | 31.92 | 32.51 | 31.89 | 32.41 | 751,575 | +0.10(+0.30%) |
Aug 10, 2023 | 32.33 | 32.83 | 32.06 | 32.31 | 1,148,837 | +0.38(+1.18%) |
Aug 09, 2023 | 32.38 | 32.45 | 31.75 | 31.94 | 916,717 | -0.70(-2.13%) |
Aug 08, 2023 | 31.90 | 32.69 | 31.31 | 32.63 | 968,653 | -0.39(-1.17%) |
Aug 07, 2023 | 32.71 | 33.10 | 32.43 | 33.02 | 1,048,719 | +0.33(+1.01%) |
Aug 04, 2023 | 32.31 | 33.15 | 32.25 | 32.69 | 1,244,215 | +0.18(+0.57%) |
Aug 03, 2023 | 31.97 | 32.54 | 31.62 | 32.51 | 795,876 | +0.55(+1.73%) |
Aug 02, 2023 | 31.53 | 32.09 | 31.28 | 31.96 | 1,265,948 | -0.13(-0.39%) |
Aug 01, 2023 | 32.60 | 32.60 | 31.74 | 32.08 | 1,107,298 | -0.72(-2.18%) |
Jul 31, 2023 | 32.74 | 33.01 | 32.37 | 32.80 | 1,346,112 | +0.07(+0.21%) |
Jul 28, 2023 | 32.51 | 32.76 | 31.98 | 32.73 | 1,108,399 | +0.82(+2.58%) |
Jul 27, 2023 | 33.29 | 33.48 | 31.75 | 31.91 | 1,507,451 | -1.04(-3.17%) |
Jul 26, 2023 | 31.62 | 33.53 | 31.62 | 32.95 | 2,879,968 | +1.87(+6.01%) |
Jul 25, 2023 | 32.03 | 32.41 | 31.01 | 31.09 | 2,182,547 | -0.87(-2.72%) |
Jul 24, 2023 | 31.35 | 32.24 | 31.35 | 31.96 | 1,720,081 | +0.53(+1.69%) |
Jul 21, 2023 | 32.56 | 32.56 | 31.08 | 31.42 | 2,688,732 | -0.93(-2.87%) |
Jul 20, 2023 | 33.68 | 33.68 | 31.93 | 32.35 | 3,269,866 | -1.43(-4.24%) |
Jul 19, 2023 | 33.38 | 34.06 | 33.10 | 33.78 | 2,924,162 | +0.51(+1.54%) |
Jul 18, 2023 | 31.88 | 33.31 | 31.88 | 33.27 | 1,720,204 | +1.50(+4.72%) |
Jul 17, 2023 | 31.10 | 31.93 | 30.93 | 31.77 | 1,144,167 | +0.51(+1.64%) |
Jul 14, 2023 | 32.23 | 32.23 | 30.99 | 31.26 | 1,782,500 | -0.61(-1.91%) |
Jul 13, 2023 | 31.39 | 32.11 | 31.18 | 31.87 | 1,618,993 | +0.67(+2.14%) |
Jul 12, 2023 | 31.55 | 31.98 | 31.18 | 31.20 | 1,233,918 | +0.50(+1.64%) |
Jul 11, 2023 | 30.35 | 30.79 | 30.12 | 30.70 | 919,152 | +0.50(+1.67%) |
Jul 10, 2023 | 29.67 | 30.32 | 29.52 | 30.19 | 935,183 | +0.35(+1.17%) |
Jul 07, 2023 | 29.05 | 30.41 | 29.05 | 29.85 | 2,049,862 | +0.77(+2.66%) |
Jul 06, 2023 | 28.91 | 29.10 | 28.42 | 29.07 | 949,254 | -0.43(-1.44%) |
Jul 05, 2023 | 29.59 | 30.12 | 29.27 | 29.50 | 998,898 | -0.49(-1.65%) |
Jul 03, 2023 | 29.42 | 30.20 | 29.42 | 29.99 | 804,032 | +0.73(+2.48%) |
Jun 30, 2023 | 29.76 | 29.90 | 29.24 | 29.27 | 1,284,730 | -0.21(-0.72%) |
Jun 29, 2023 | 29.03 | 29.57 | 28.98 | 29.48 | 1,026,543 | +0.97(+3.39%) |
Jun 28, 2023 | 28.68 | 28.81 | 28.23 | 28.51 | 1,383,907 | -0.44(-1.54%) |
Jun 27, 2023 | 28.30 | 29.18 | 28.00 | 28.96 | 1,130,722 | +0.63(+2.22%) |
Jun 26, 2023 | 28.23 | 29.00 | 28.12 | 28.33 | 1,276,293 | +0.23(+0.83%) |
Jun 23, 2023 | 28.06 | 28.49 | 27.81 | 28.10 | 1,965,538 | -0.36(-1.26%) |
Jun 22, 2023 | 29.51 | 29.51 | 28.23 | 28.45 | 1,327,962 | -1.17(-3.95%) |
Jun 21, 2023 | 29.77 | 29.90 | 29.38 | 29.62 | 1,019,079 | -0.17(-0.58%) |
Jun 20, 2023 | 30.06 | 30.08 | 29.55 | 29.80 | 969,229 | -0.45(-1.47%) |
Jun 16, 2023 | 30.65 | 30.65 | 29.77 | 30.24 | 2,132,662 | -0.15(-0.51%) |
Jun 15, 2023 | 29.17 | 30.49 | 29.17 | 30.40 | 1,130,805 | +4.02(+15.26%) |
May 08, 2023 | 27.60 | 27.77 | 26.20 | 26.37 | 1,763,314 | -0.40(-1.50%) |
May 05, 2023 | 26.97 | 27.28 | 26.32 | 26.77 | 2,568,424 | +1.37(+5.41%) |
May 04, 2023 | 25.76 | 26.36 | 24.17 | 25.40 | 4,687,891 | -1.29(-4.83%) |
May 03, 2023 | 26.86 | 28.09 | 26.55 | 26.69 | 2,562,256 | -0.01(-0.04%) |
May 02, 2023 | 28.49 | 28.49 | 26.20 | 26.70 | 2,632,937 | -1.92(-6.70%) |
May 01, 2023 | 29.31 | 29.39 | 28.42 | 28.62 | 1,157,460 | -0.77(-2.63%) |
Apr 28, 2023 | 28.93 | 29.82 | 28.79 | 29.39 | 1,808,924 | +0.26(+0.88%) |
Apr 27, 2023 | 28.46 | 29.34 | 28.44 | 29.13 | 1,521,169 | +0.91(+3.21%) |
Apr 26, 2023 | 28.14 | 29.05 | 27.82 | 28.22 | 1,303,992 | +0.08(+0.27%) |
Apr 25, 2023 | 28.76 | 29.17 | 28.00 | 28.15 | 1,765,641 | -1.20(-4.10%) |
Apr 24, 2023 | 29.89 | 30.37 | 29.25 | 29.35 | 1,552,593 | -0.22(-0.74%) |
Apr 21, 2023 | 29.79 | 29.89 | 29.11 | 29.57 | 1,660,645 | -0.39(-1.31%) |
Apr 20, 2023 | 29.46 | 31.01 | 29.36 | 29.96 | 2,718,713 | -0.31(-1.01%) |
Apr 19, 2023 | 29.04 | 30.72 | 28.84 | 30.27 | 2,499,880 | +1.43(+4.96%) |
Apr 18, 2023 | 29.22 | 29.33 | 28.56 | 28.84 | 1,782,761 | -0.41(-1.40%) |
Apr 17, 2023 | 28.13 | 29.32 | 27.83 | 29.25 | 2,165,038 | +0.98(+3.48%) |
Apr 14, 2023 | 29.31 | 29.62 | 28.06 | 28.26 | 1,749,352 | -0.44(-1.53%) |
Apr 13, 2023 | 28.11 | 29.01 | 27.58 | 28.70 | 1,405,570 | +0.73(+2.63%) |
Apr 12, 2023 | 28.48 | 28.68 | 27.75 | 27.97 | 1,126,672 | -0.30(-1.05%) |
Apr 11, 2023 | 28.27 | 28.59 | 28.06 | 28.26 | 888,140 | +0.13(+0.47%) |
Apr 10, 2023 | 27.67 | 28.54 | 27.43 | 28.13 | 1,170,579 | +0.05(+0.17%) |
Apr 06, 2023 | 27.37 | 28.21 | 27.20 | 28.08 | 1,903,386 | +0.82(+3.01%) |
Apr 05, 2023 | 26.88 | 27.42 | 26.66 | 27.26 | 2,004,653 | -0.42(-1.52%) |
Apr 04, 2023 | 28.75 | 28.75 | 27.17 | 27.68 | 1,959,199 | -0.85(-2.98%) |
Apr 03, 2023 | 29.40 | 29.67 | 28.35 | 28.53 | 1,930,191 | -0.89(-3.02%) |
Mar 31, 2023 | 29.28 | 29.55 | 28.81 | 29.42 | 1,725,420 | +0.54(+1.88%) |
Mar 30, 2023 | 29.99 | 30.06 | 28.84 | 28.87 | 1,459,080 | -0.60(-2.04%) |
Mar 29, 2023 | 29.44 | 29.71 | 29.04 | 29.47 | 2,101,880 | +0.58(+2.01%) |
Mar 28, 2023 | 28.65 | 29.11 | 28.39 | 28.89 | 1,442,942 | +0.22(+0.77%) |
Mar 27, 2023 | 29.50 | 30.39 | 28.66 | 28.67 | 2,490,683 | +0.49(+1.73%) |
Mar 24, 2023 | 26.75 | 28.32 | 26.43 | 28.19 | 2,553,452 | +0.92(+3.36%) |
Mar 23, 2023 | 28.54 | 28.84 | 27.06 | 27.27 | 2,580,924 | -1.03(-3.64%) |
Mar 22, 2023 | 29.77 | 30.00 | 28.27 | 28.30 | 3,389,522 | -1.44(-4.84%) |
Mar 21, 2023 | 28.59 | 29.92 | 28.07 | 29.74 | 4,900,965 | +2.69(+9.95%) |
Mar 20, 2023 | 26.72 | 27.92 | 26.48 | 27.05 | 3,912,626 | +0.98(+3.77%) |
Mar 17, 2023 | 27.63 | 27.86 | 25.84 | 26.07 | 5,686,250 | -2.44(-8.57%) |
Mar 16, 2023 | 27.43 | 29.01 | 26.32 | 28.51 | 5,081,415 | +0.54(+1.94%) |
Mar 15, 2023 | 27.24 | 28.71 | 27.00 | 27.97 | 4,065,495 | -1.00(-3.46%) |
Mar 14, 2023 | 32.83 | 33.71 | 28.55 | 28.97 | 5,098,250 | -0.63(-2.13%) |
Mar 13, 2023 | 30.63 | 30.94 | 26.29 | 29.60 | 8,268,934 | -3.10(-9.48%) |
Mar 10, 2023 | 32.05 | 33.61 | 30.74 | 32.70 | 3,972,301 | -0.98(-2.91%) |
Mar 09, 2023 | 35.84 | 35.84 | 33.45 | 33.68 | 1,701,696 | -2.70(-7.41%) |
Mar 08, 2023 | 37.12 | 37.28 | 36.29 | 36.38 | 945,152 | -0.68(-1.83%) |
Mar 07, 2023 | 38.33 | 38.37 | 37.04 | 37.05 | 1,081,857 | -1.53(-3.96%) |
Mar 06, 2023 | 38.90 | 39.29 | 38.38 | 38.58 | 1,079,300 | -0.33(-0.85%) |
Mar 03, 2023 | 38.56 | 38.99 | 38.16 | 38.91 | 971,626 | +0.77(+2.03%) |
Mar 02, 2023 | 38.71 | 38.84 | 37.89 | 38.14 | 1,085,450 | -1.20(-3.04%) |
Mar 01, 2023 | 39.07 | 39.39 | 38.82 | 39.33 | 1,005,597 | -0.07(-0.17%) |
Feb 28, 2023 | 39.56 | 39.88 | 39.39 | 39.40 | 885,850 | -0.12(-0.31%) |
Feb 27, 2023 | 39.57 | 39.94 | 39.38 | 39.52 | 863,295 | +0.41(+1.04%) |
Feb 24, 2023 | 38.95 | 39.26 | 38.57 | 39.12 | 992,815 | -0.09(-0.24%) |
Feb 23, 2023 | 39.50 | 39.68 | 38.57 | 39.21 | 1,032,265 | +0.02(+0.05%) |
Feb 22, 2023 | 39.67 | 39.86 | 38.98 | 39.19 | 1,455,285 | -0.39(-0.98%) |
Feb 21, 2023 | 40.17 | 40.27 | 39.27 | 39.58 | 1,132,474 | -1.15(-2.82%) |
Feb 17, 2023 | 40.75 | 40.87 | 40.31 | 40.73 | 1,022,592 | -0.06(-0.14%) |
Feb 16, 2023 | 40.67 | 41.41 | 40.43 | 40.79 | 712,457 | -0.46(-1.12%) |
Feb 15, 2023 | 40.30 | 41.36 | 40.21 | 41.25 | 1,009,927 | +0.54(+1.32%) |
Feb 14, 2023 | 41.00 | 41.00 | 40.17 | 40.71 | 1,069,312 | -0.44(-1.08%) |
Feb 13, 2023 | 40.67 | 41.16 | 40.52 | 41.15 | 1,395,584 | +0.36(+0.88%) |
Feb 10, 2023 | 40.51 | 40.86 | 40.32 | 40.80 | 1,087,366 | +0.07(+0.16%) |
Feb 09, 2023 | 41.51 | 41.77 | 40.57 | 40.73 | 923,529 | -0.56(-1.35%) |
Feb 08, 2023 | 41.29 | 41.74 | 41.05 | 41.29 | 1,068,127 | -0.45(-1.08%) |
Feb 07, 2023 | 40.48 | 41.88 | 40.48 | 41.74 | 860,032 | +0.93(+2.29%) |
Feb 06, 2023 | 40.71 | 41.06 | 40.50 | 40.80 | 777,865 | -0.28(-0.69%) |
Feb 03, 2023 | 40.63 | 41.53 | 40.63 | 41.09 | 1,056,570 | +0.03(+0.07%) |
Feb 02, 2023 | 40.76 | 41.33 | 40.54 | 41.06 | 1,338,709 | +0.51(+1.25%) |
Feb 01, 2023 | 39.26 | 40.76 | 39.12 | 40.55 | 1,479,764 | +1.02(+2.57%) |
Jan 31, 2023 | 38.29 | 39.58 | 38.26 | 39.53 | 1,104,279 | +1.36(+3.55%) |
Jan 30, 2023 | 38.40 | 38.82 | 38.11 | 38.18 | 681,041 | -0.64(-1.65%) |
Jan 27, 2023 | 38.18 | 39.01 | 37.85 | 38.82 | 1,023,616 | +0.66(+1.73%) |
Jan 26, 2023 | 38.01 | 38.24 | 37.39 | 38.16 | 813,232 | +0.48(+1.28%) |
Jan 25, 2023 | 37.14 | 37.77 | 36.75 | 37.68 | 845,477 | +0.27(+0.73%) |
Jan 24, 2023 | 37.70 | 37.76 | 37.15 | 37.40 | 590,577 | -0.40(-1.05%) |
Jan 23, 2023 | 37.25 | 38.07 | 36.99 | 37.80 | 1,420,913 | +0.69(+1.85%) |
Jan 20, 2023 | 35.94 | 37.16 | 35.73 | 37.11 | 2,061,312 | +1.57(+4.43%) |
Jan 19, 2023 | 34.41 | 36.35 | 34.40 | 35.54 | 2,278,405 | +0.65(+1.86%) |
Jan 18, 2023 | 36.49 | 36.55 | 34.77 | 34.89 | 2,222,014 | -1.81(-4.93%) |
Jan 17, 2023 | 37.22 | 37.22 | 36.53 | 36.70 | 2,249,292 | -0.60(-1.62%) |
Jan 13, 2023 | 36.94 | 37.38 | 36.26 | 37.30 | 852,086 | -0.14(-0.38%) |
Jan 12, 2023 | 37.21 | 37.76 | 36.78 | 37.44 | 900,143 | +0.63(+1.72%) |
Jan 11, 2023 | 36.71 | 36.96 | 36.51 | 36.81 | 1,062,877 | +0.37(+1.01%) |
Jan 10, 2023 | 36.29 | 36.81 | 36.05 | 36.44 | 1,273,810 | +0.00(+0.00%) |
Jan 09, 2023 | 36.86 | 36.92 | 36.37 | 36.44 | 748,654 | -0.23(-0.62%) |
Jan 06, 2023 | 35.87 | 36.82 | 35.60 | 36.67 | 761,651 | +1.20(+3.37%) |
Jan 05, 2023 | 35.21 | 35.67 | 34.75 | 35.47 | 1,311,558 | -0.18(-0.50%) |
Jan 04, 2023 | 35.31 | 36.22 | 35.25 | 35.65 | 1,265,969 | +0.76(+2.19%) |
Jan 03, 2023 | 35.69 | 36.12 | 34.69 | 34.89 | 1,484,317 | -0.50(-1.41%) |
Dec 30, 2022 | 34.96 | 35.49 | 34.96 | 35.39 | 869,252 | +0.09(+0.27%) |
Dec 29, 2022 | 34.70 | 35.36 | 34.55 | 35.29 | 665,914 | +0.78(+2.27%) |
Dec 28, 2022 | 34.85 | 34.85 | 34.43 | 34.51 | 773,923 | -0.20(-0.57%) |
Dec 27, 2022 | 34.51 | 34.89 | 34.24 | 34.71 | 935,758 | +0.24(+0.68%) |
Dec 23, 2022 | 34.38 | 34.66 | 34.09 | 34.47 | 982,638 | +0.15(+0.44%) |
Dec 22, 2022 | 33.92 | 34.33 | 33.25 | 34.32 | 2,086,640 | +0.05(+0.14%) |
Dec 21, 2022 | 34.44 | 34.75 | 34.10 | 34.27 | 1,282,304 | +0.30(+0.89%) |
Dec 20, 2022 | 33.78 | 34.27 | 33.68 | 33.97 | 2,465,623 | +0.28(+0.84%) |
Dec 19, 2022 | 33.73 | 34.15 | 33.25 | 33.69 | 1,198,494 | -0.08(-0.25%) |
Dec 16, 2022 | 34.03 | 34.44 | 33.52 | 33.77 | 3,059,028 | -0.66(-1.92%) |
Dec 15, 2022 | 34.75 | 34.85 | 34.23 | 34.43 | 1,529,620 | -0.82(-2.33%) |
Dec 14, 2022 | 36.21 | 36.39 | 35.17 | 35.25 | 1,309,286 | -0.99(-2.73%) |
Dec 13, 2022 | 38.18 | 38.37 | 35.95 | 36.24 | 1,546,133 | -1.12(-3.00%) |
Dec 12, 2022 | 37.17 | 37.91 | 36.64 | 37.36 | 1,473,068 | +0.32(+0.86%) |
Dec 09, 2022 | 36.85 | 37.22 | 36.69 | 37.05 | 809,423 | +0.10(+0.28%) |
Dec 08, 2022 | 37.03 | 37.34 | 36.49 | 36.94 | 1,749,013 | +0.27(+0.74%) |
Dec 07, 2022 | 35.44 | 37.02 | 35.35 | 36.67 | 1,662,865 | +1.03(+2.88%) |
Dec 06, 2022 | 36.29 | 36.50 | 35.27 | 35.65 | 1,543,216 | -0.63(-1.73%) |
Dec 05, 2022 | 38.46 | 38.48 | 35.93 | 36.27 | 1,302,332 | -2.78(-7.13%) |
Dec 02, 2022 | 38.77 | 39.13 | 38.74 | 39.06 | 458,972 | -0.20(-0.50%) |
Dec 01, 2022 | 39.49 | 39.74 | 38.91 | 39.25 | 757,339 | -0.10(-0.26%) |
Nov 30, 2022 | 38.59 | 39.40 | 37.56 | 39.35 | 1,496,037 | +0.60(+1.54%) |
Nov 29, 2022 | 38.54 | 38.96 | 38.37 | 38.76 | 1,125,997 | +0.27(+0.70%) |
Nov 28, 2022 | 39.70 | 39.84 | 38.37 | 38.49 | 1,064,983 | -1.77(-4.41%) |
Nov 25, 2022 | 39.77 | 40.32 | 39.55 | 40.26 | 189,143 | +0.61(+1.53%) |
Nov 23, 2022 | 39.72 | 39.98 | 39.50 | 39.65 | 468,288 | -0.08(-0.21%) |
Nov 22, 2022 | 39.30 | 39.80 | 39.20 | 39.74 | 548,516 | +0.62(+1.58%) |
Nov 21, 2022 | 38.42 | 39.14 | 38.27 | 39.12 | 665,688 | +0.55(+1.43%) |
Nov 18, 2022 | 39.49 | 39.60 | 38.05 | 38.57 | 902,539 | -0.13(-0.34%) |
Nov 17, 2022 | 39.28 | 39.28 | 38.32 | 38.70 | 951,321 | -1.26(-3.16%) |
Nov 16, 2022 | 40.42 | 40.63 | 39.70 | 39.96 | 876,588 | -0.54(-1.34%) |
Nov 15, 2022 | 40.42 | 40.96 | 40.05 | 40.50 | 1,051,110 | +0.69(+1.74%) |
Nov 14, 2022 | 40.93 | 41.00 | 39.81 | 39.81 | 1,259,028 | -1.35(-3.29%) |
Nov 11, 2022 | 41.24 | 41.95 | 40.84 | 41.17 | 1,572,309 | +0.44(+1.08%) |
Nov 10, 2022 | 39.13 | 40.97 | 39.13 | 40.73 | 1,607,376 | +2.97(+7.87%) |
Nov 09, 2022 | 37.65 | 38.12 | 37.34 | 37.76 | 1,100,138 | -0.17(-0.44%) |
Nov 08, 2022 | 37.43 | 38.10 | 36.78 | 37.93 | 762,067 | +0.64(+1.70%) |
Nov 07, 2022 | 37.20 | 37.42 | 36.59 | 37.29 | 719,902 | +0.41(+1.11%) |
Nov 04, 2022 | 36.01 | 37.46 | 35.88 | 36.88 | 853,831 | +1.46(+4.11%) |
Nov 03, 2022 | 35.07 | 35.57 | 34.67 | 35.42 | 896,876 | -0.17(-0.47%) |
Nov 02, 2022 | 37.08 | 35.59 | 35.59 | 1,492,727 | -1.67(-4.49%) |