Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 34.60 | 34.62 | 34.15 | 34.15 | 4,070,609 | -0.35(-1.01%) |
Aug 30, 2023 | 34.70 | 34.79 | 34.46 | 34.50 | 1,861,972 | -0.02(-0.06%) |
Aug 29, 2023 | 34.44 | 34.59 | 34.20 | 34.52 | 2,642,684 | +0.39(+1.14%) |
Aug 28, 2023 | 33.78 | 34.22 | 33.78 | 34.13 | 3,166,458 | +0.33(+0.98%) |
Aug 25, 2023 | 33.73 | 33.88 | 33.52 | 33.80 | 2,498,948 | +0.29(+0.87%) |
Aug 24, 2023 | 33.87 | 34.07 | 33.48 | 33.51 | 2,867,660 | -0.47(-1.37%) |
Aug 23, 2023 | 33.88 | 33.98 | 33.68 | 33.97 | 3,073,371 | +0.32(+0.95%) |
Aug 22, 2023 | 33.75 | 33.83 | 33.65 | 33.65 | 2,559,876 | +0.07(+0.20%) |
Aug 21, 2023 | 33.59 | 33.67 | 33.45 | 33.58 | 2,900,739 | +0.08(+0.23%) |
Aug 18, 2023 | 33.55 | 33.72 | 33.47 | 33.51 | 3,481,876 | -0.38(-1.12%) |
Aug 17, 2023 | 33.79 | 34.00 | 33.78 | 33.89 | 4,948,314 | +0.15(+0.44%) |
Aug 16, 2023 | 33.68 | 33.94 | 33.68 | 33.74 | 2,952,540 | -0.20(-0.60%) |
Aug 15, 2023 | 33.94 | 34.02 | 33.76 | 33.94 | 3,565,871 | -0.17(-0.51%) |
Aug 14, 2023 | 33.86 | 34.19 | 33.71 | 34.11 | 5,231,011 | +0.11(+0.31%) |
Aug 11, 2023 | 33.33 | 34.22 | 33.32 | 34.01 | 5,448,304 | +0.24(+0.71%) |
Aug 10, 2023 | 33.86 | 34.07 | 33.75 | 33.76 | 1,759,757 | -0.10(-0.28%) |
Aug 09, 2023 | 33.72 | 33.99 | 33.72 | 33.86 | 1,608,730 | +0.19(+0.57%) |
Aug 08, 2023 | 33.36 | 33.70 | 33.29 | 33.67 | 2,391,936 | +0.33(+0.98%) |
Aug 07, 2023 | 33.21 | 33.34 | 33.15 | 33.34 | 2,062,366 | +0.25(+0.76%) |
Aug 04, 2023 | 32.76 | 33.22 | 32.76 | 33.09 | 3,950,181 | +0.20(+0.61%) |
Aug 03, 2023 | 32.73 | 33.02 | 32.70 | 32.89 | 2,654,317 | -0.44(-1.33%) |
Aug 02, 2023 | 33.35 | 33.56 | 33.29 | 33.33 | 2,258,677 | -0.29(-0.86%) |
Aug 01, 2023 | 33.91 | 34.01 | 33.57 | 33.62 | 2,714,556 | -0.62(-1.80%) |
Jul 31, 2023 | 34.21 | 34.30 | 34.07 | 34.24 | 2,495,248 | +0.13(+0.37%) |
Jul 28, 2023 | 34.38 | 34.43 | 34.07 | 34.11 | 2,977,873 | -0.41(-1.20%) |
Jul 27, 2023 | 34.88 | 35.02 | 34.52 | 34.53 | 3,072,166 | +0.00(+0.00%) |
Jul 26, 2023 | 34.41 | 34.63 | 34.15 | 34.53 | 4,408,447 | +0.16(+0.48%) |
Jul 25, 2023 | 34.23 | 34.51 | 34.22 | 34.36 | 3,713,306 | -0.03(-0.08%) |
Jul 24, 2023 | 34.23 | 34.51 | 34.20 | 34.39 | 3,272,327 | -0.02(-0.06%) |
Jul 21, 2023 | 34.20 | 34.46 | 34.14 | 34.41 | 3,345,853 | +0.05(+0.14%) |
Jul 20, 2023 | 34.28 | 34.42 | 34.25 | 34.36 | 2,974,478 | +0.49(+1.45%) |
Jul 19, 2023 | 33.85 | 34.01 | 33.80 | 33.87 | 2,587,250 | +0.38(+1.12%) |
Jul 18, 2023 | 33.37 | 33.69 | 33.30 | 33.50 | 2,916,202 | +0.28(+0.84%) |
Jul 17, 2023 | 33.24 | 33.30 | 33.15 | 33.22 | 2,498,351 | -0.02(-0.06%) |
Jul 14, 2023 | 33.51 | 33.57 | 33.22 | 33.24 | 2,987,216 | -0.26(-0.78%) |
Jul 13, 2023 | 33.75 | 33.81 | 33.49 | 33.50 | 2,960,118 | +0.29(+0.87%) |
Jul 12, 2023 | 33.06 | 33.46 | 33.06 | 33.21 | 3,170,237 | +0.37(+1.11%) |
Jul 11, 2023 | 32.64 | 32.87 | 32.63 | 32.84 | 2,688,687 | +0.26(+0.80%) |
Jul 10, 2023 | 32.51 | 32.71 | 32.44 | 32.58 | 3,024,536 | +0.04(+0.12%) |
Jul 07, 2023 | 32.74 | 32.80 | 32.45 | 32.54 | 3,501,256 | -0.27(-0.82%) |
Jul 06, 2023 | 33.20 | 33.20 | 32.74 | 32.81 | 3,309,741 | -0.62(-1.84%) |
Jul 05, 2023 | 33.72 | 33.75 | 33.41 | 33.43 | 3,440,107 | -0.54(-1.59%) |
Jul 03, 2023 | 34.27 | 34.28 | 33.97 | 33.97 | 2,482,366 | -0.34(-0.98%) |
Jun 30, 2023 | 33.93 | 34.33 | 33.93 | 34.30 | 5,163,537 | +0.21(+0.62%) |
Jun 29, 2023 | 33.78 | 34.18 | 33.71 | 34.09 | 4,207,697 | -0.11(-0.31%) |
Jun 28, 2023 | 34.28 | 34.32 | 34.02 | 34.20 | 4,038,777 | -0.22(-0.64%) |
Jun 27, 2023 | 34.59 | 34.79 | 34.33 | 34.42 | 5,131,253 | -0.49(-1.41%) |
Jun 26, 2023 | 35.03 | 35.08 | 34.63 | 34.91 | 3,880,969 | -0.11(-0.30%) |
Jun 23, 2023 | 34.65 | 35.20 | 34.40 | 35.02 | 7,917,239 | +1.64(+4.90%) |
Jun 22, 2023 | 33.37 | 33.54 | 33.26 | 33.38 | 5,029,054 | -0.45(-1.34%) |
Jun 21, 2023 | 33.51 | 33.87 | 33.26 | 33.83 | 7,296,783 | +0.51(+1.53%) |
Jun 20, 2023 | 33.50 | 33.60 | 33.31 | 33.32 | 2,801,220 | -0.51(-1.51%) |
Jun 16, 2023 | 33.95 | 34.15 | 33.41 | 33.83 | 6,177,035 | -0.12(-0.34%) |
Jun 15, 2023 | 33.61 | 34.00 | 33.95 | 3,450,076 | -1.10(-3.13%) | |
May 08, 2023 | 35.33 | 35.44 | 35.02 | 35.04 | 2,216,009 | -0.20(-0.57%) |
May 05, 2023 | 34.77 | 35.31 | 34.71 | 35.24 | 2,634,725 | +0.26(+0.74%) |
May 04, 2023 | 35.23 | 35.27 | 34.95 | 34.99 | 2,922,332 | -0.12(-0.35%) |
May 03, 2023 | 35.07 | 35.47 | 35.00 | 35.11 | 5,043,136 | +0.47(+1.35%) |
May 02, 2023 | 34.50 | 34.83 | 34.45 | 34.64 | 2,761,069 | +0.14(+0.41%) |
May 01, 2023 | 34.30 | 34.67 | 34.26 | 34.50 | 2,155,971 | +0.16(+0.47%) |
Apr 28, 2023 | 34.23 | 34.57 | 34.17 | 34.34 | 2,715,464 | +0.02(+0.06%) |
Apr 27, 2023 | 34.36 | 34.43 | 34.02 | 34.32 | 2,828,982 | +0.08(+0.22%) |
Apr 26, 2023 | 35.17 | 35.27 | 34.04 | 34.24 | 3,951,147 | -0.93(-2.66%) |
Apr 25, 2023 | 35.50 | 35.57 | 34.97 | 35.18 | 4,191,647 | +0.25(+0.71%) |
Apr 24, 2023 | 35.03 | 35.04 | 34.83 | 34.93 | 2,602,787 | -0.06(-0.16%) |
Apr 21, 2023 | 34.87 | 35.00 | 34.74 | 34.99 | 2,379,852 | +0.24(+0.69%) |
Apr 20, 2023 | 35.11 | 35.11 | 34.72 | 34.75 | 3,146,693 | -0.45(-1.27%) |
Apr 19, 2023 | 35.26 | 35.31 | 35.06 | 35.20 | 2,779,398 | +0.14(+0.41%) |
Apr 18, 2023 | 35.41 | 35.49 | 35.01 | 35.05 | 2,618,375 | -0.58(-1.63%) |
Apr 17, 2023 | 35.91 | 35.92 | 35.59 | 35.64 | 3,046,653 | -0.36(-1.01%) |
Apr 14, 2023 | 36.31 | 36.33 | 35.90 | 36.00 | 2,826,728 | -0.52(-1.44%) |
Apr 13, 2023 | 36.24 | 36.52 | 36.21 | 36.52 | 2,896,684 | +0.58(+1.62%) |
Apr 12, 2023 | 36.01 | 36.15 | 35.87 | 35.94 | 2,649,083 | +0.34(+0.96%) |
Apr 11, 2023 | 36.05 | 36.05 | 35.58 | 35.60 | 3,108,784 | -0.50(-1.37%) |
Apr 10, 2023 | 36.22 | 36.26 | 35.91 | 36.09 | 2,813,684 | -0.12(-0.34%) |
Apr 06, 2023 | 36.03 | 36.42 | 35.95 | 36.22 | 5,308,848 | +0.52(+1.47%) |
Apr 05, 2023 | 35.25 | 35.72 | 35.23 | 35.69 | 5,511,755 | +0.86(+2.46%) |
Apr 04, 2023 | 34.48 | 34.86 | 34.42 | 34.83 | 3,623,178 | +0.57(+1.67%) |
Apr 03, 2023 | 33.95 | 34.27 | 33.91 | 34.26 | 2,955,611 | +0.35(+1.04%) |
Mar 31, 2023 | 33.81 | 34.06 | 33.73 | 33.91 | 2,937,863 | +0.30(+0.88%) |
Mar 30, 2023 | 33.41 | 33.63 | 33.40 | 33.61 | 2,610,502 | +0.20(+0.60%) |
Mar 29, 2023 | 33.40 | 33.54 | 33.27 | 33.41 | 2,566,032 | -0.04(-0.11%) |
Mar 28, 2023 | 33.48 | 33.54 | 33.31 | 33.45 | 3,263,605 | +0.06(+0.17%) |
Mar 27, 2023 | 33.10 | 33.49 | 33.05 | 33.40 | 3,207,289 | +0.63(+1.92%) |
Mar 24, 2023 | 32.72 | 32.94 | 32.18 | 32.77 | 5,711,943 | -0.80(-2.38%) |
Mar 23, 2023 | 33.82 | 33.86 | 33.38 | 33.57 | 3,127,158 | +0.30(+0.92%) |
Mar 22, 2023 | 33.43 | 33.66 | 33.26 | 33.26 | 2,414,723 | -0.14(-0.43%) |
Mar 21, 2023 | 33.32 | 33.43 | 33.19 | 33.40 | 2,435,917 | +0.11(+0.34%) |
Mar 20, 2023 | 32.92 | 33.30 | 32.77 | 33.29 | 3,120,360 | +0.82(+2.52%) |
Mar 17, 2023 | 32.39 | 32.59 | 32.29 | 32.47 | 2,913,452 | +0.24(+0.74%) |
Mar 16, 2023 | 31.72 | 32.24 | 31.68 | 32.23 | 2,125,224 | +0.23(+0.71%) |
Mar 15, 2023 | 31.83 | 32.17 | 31.64 | 32.00 | 3,990,621 | -0.13(-0.42%) |
Mar 14, 2023 | 31.93 | 32.16 | 31.89 | 32.14 | 3,640,430 | +0.19(+0.60%) |
Mar 13, 2023 | 32.02 | 32.22 | 31.77 | 31.95 | 3,881,812 | +0.02(+0.06%) |
Mar 10, 2023 | 31.94 | 32.28 | 31.88 | 31.93 | 2,537,280 | +0.00(+0.00%) |
Mar 09, 2023 | 32.29 | 32.32 | 31.80 | 31.93 | 2,450,822 | -0.09(-0.27%) |
Mar 08, 2023 | 32.30 | 32.36 | 31.97 | 32.01 | 2,450,406 | -0.42(-1.29%) |
Mar 07, 2023 | 32.94 | 33.00 | 32.39 | 32.43 | 3,130,776 | -0.40(-1.22%) |
Mar 06, 2023 | 32.96 | 33.10 | 32.79 | 32.83 | 2,919,783 | -0.20(-0.61%) |
Mar 03, 2023 | 32.83 | 33.05 | 32.77 | 33.03 | 3,018,382 | +0.08(+0.23%) |
Mar 02, 2023 | 32.54 | 33.01 | 32.49 | 32.96 | 2,544,606 | +0.30(+0.93%) |
Mar 01, 2023 | 32.61 | 32.74 | 32.46 | 32.65 | 3,417,379 | -0.01(-0.03%) |
Feb 28, 2023 | 32.93 | 33.05 | 32.66 | 32.66 | 3,423,331 | -0.52(-1.58%) |
Feb 27, 2023 | 33.26 | 33.43 | 33.12 | 33.19 | 3,040,140 | +0.24(+0.72%) |
Feb 24, 2023 | 33.22 | 33.26 | 32.91 | 32.95 | 4,165,834 | -0.66(-1.96%) |
Feb 23, 2023 | 33.57 | 33.76 | 33.38 | 33.61 | 3,128,458 | -0.13(-0.39%) |
Feb 22, 2023 | 34.05 | 34.05 | 33.68 | 33.74 | 2,107,979 | -0.25(-0.72%) |
Feb 21, 2023 | 33.89 | 34.06 | 33.71 | 33.98 | 2,830,050 | +0.11(+0.33%) |
Feb 17, 2023 | 33.35 | 33.88 | 33.27 | 33.87 | 3,093,260 | +0.70(+2.11%) |
Feb 16, 2023 | 33.12 | 33.32 | 32.99 | 33.17 | 5,916,488 | -0.41(-1.21%) |
Feb 15, 2023 | 33.27 | 33.61 | 32.90 | 33.58 | 11,076,504 | -0.46(-1.36%) |
Feb 14, 2023 | 34.09 | 34.10 | 33.76 | 34.04 | 6,160,338 | -0.16(-0.47%) |
Feb 13, 2023 | 34.04 | 34.20 | 34.00 | 34.20 | 2,825,770 | +0.37(+1.09%) |
Feb 10, 2023 | 34.02 | 34.04 | 33.60 | 33.83 | 3,160,850 | -0.56(-1.62%) |
Feb 09, 2023 | 34.68 | 34.77 | 34.27 | 34.39 | 6,418,822 | +0.10(+0.30%) |
Feb 08, 2023 | 34.51 | 34.54 | 34.20 | 34.28 | 3,618,068 | +0.14(+0.41%) |
Feb 07, 2023 | 33.97 | 34.14 | 33.76 | 34.14 | 4,313,746 | +0.78(+2.35%) |
Feb 06, 2023 | 33.42 | 33.50 | 33.23 | 33.36 | 5,224,151 | +0.48(+1.46%) |
Feb 03, 2023 | 33.40 | 33.54 | 32.81 | 32.88 | 3,848,909 | -0.28(-0.85%) |
Feb 02, 2023 | 33.44 | 33.61 | 32.91 | 33.16 | 5,767,360 | -0.34(-1.01%) |
Feb 01, 2023 | 33.28 | 33.78 | 33.13 | 33.50 | 6,121,631 | +0.22(+0.65%) |
Jan 31, 2023 | 33.43 | 33.54 | 33.06 | 33.28 | 6,185,099 | +0.13(+0.40%) |
Jan 30, 2023 | 33.57 | 33.63 | 33.13 | 33.15 | 5,117,539 | -0.17(-0.51%) |
Jan 27, 2023 | 33.35 | 33.45 | 33.15 | 33.32 | 3,682,493 | -0.04(-0.11%) |
Jan 26, 2023 | 33.33 | 33.43 | 33.01 | 33.36 | 5,284,178 | +0.16(+0.48%) |
Jan 25, 2023 | 32.98 | 33.28 | 32.96 | 33.20 | 3,987,160 | +0.44(+1.35%) |
Jan 24, 2023 | 33.04 | 33.04 | 32.58 | 32.76 | 5,340,090 | -0.62(-1.87%) |
Jan 23, 2023 | 33.38 | 33.54 | 33.29 | 33.38 | 4,198,437 | -0.02(-0.06%) |
Jan 20, 2023 | 33.28 | 33.41 | 33.12 | 33.40 | 4,440,353 | -0.22(-0.65%) |
Jan 19, 2023 | 33.27 | 33.73 | 33.26 | 33.61 | 3,264,980 | +0.40(+1.19%) |
Jan 18, 2023 | 33.56 | 33.61 | 33.16 | 33.22 | 5,131,676 | -0.35(-1.04%) |
Jan 17, 2023 | 33.50 | 33.71 | 33.40 | 33.57 | 3,881,976 | +0.17(+0.51%) |
Jan 13, 2023 | 33.23 | 33.48 | 33.20 | 33.40 | 4,749,923 | +0.22(+0.65%) |
Jan 12, 2023 | 32.79 | 33.30 | 32.54 | 33.18 | 3,573,971 | +0.45(+1.38%) |
Jan 11, 2023 | 32.66 | 32.79 | 32.49 | 32.73 | 3,072,039 | -0.07(-0.20%) |
Jan 10, 2023 | 32.78 | 32.91 | 32.61 | 32.79 | 3,202,464 | +0.20(+0.61%) |
Jan 09, 2023 | 33.00 | 33.23 | 32.58 | 32.59 | 4,596,249 | -0.37(-1.12%) |
Jan 06, 2023 | 32.41 | 33.01 | 32.31 | 32.96 | 3,115,036 | +0.42(+1.28%) |
Jan 05, 2023 | 32.64 | 32.76 | 32.42 | 32.55 | 4,611,107 | -0.52(-1.57%) |
Jan 04, 2023 | 33.58 | 33.60 | 32.98 | 33.07 | 2,915,728 | -0.25(-0.74%) |
Jan 03, 2023 | 32.98 | 33.43 | 32.94 | 33.31 | 3,331,891 | +0.14(+0.43%) |
Dec 30, 2022 | 33.04 | 33.33 | 32.91 | 33.17 | 2,800,406 | +0.01(+0.03%) |
Dec 29, 2022 | 33.00 | 33.26 | 32.97 | 33.16 | 2,536,228 | +0.33(+1.01%) |
Dec 28, 2022 | 33.24 | 33.35 | 32.81 | 32.83 | 3,358,135 | -0.27(-0.83%) |
Dec 27, 2022 | 33.26 | 33.28 | 33.06 | 33.10 | 2,650,380 | -0.14(-0.43%) |
Dec 23, 2022 | 33.28 | 33.38 | 33.05 | 33.25 | 3,547,061 | -0.09(-0.26%) |
Dec 22, 2022 | 33.22 | 33.39 | 33.09 | 33.33 | 3,531,835 | +0.01(+0.03%) |
Dec 21, 2022 | 33.24 | 33.84 | 33.17 | 33.32 | 5,940,761 | +0.29(+0.89%) |
Dec 20, 2022 | 32.87 | 33.17 | 32.87 | 33.03 | 3,934,620 | +0.11(+0.34%) |
Dec 19, 2022 | 33.06 | 33.17 | 32.78 | 32.92 | 3,336,750 | -0.08(-0.23%) |
Dec 16, 2022 | 33.23 | 33.31 | 32.92 | 32.99 | 6,731,268 | -0.64(-1.91%) |
Dec 15, 2022 | 34.03 | 34.12 | 33.60 | 33.63 | 3,927,982 | -0.27(-0.81%) |
Dec 14, 2022 | 34.06 | 34.26 | 33.73 | 33.91 | 7,092,095 | -0.22(-0.64%) |
Dec 13, 2022 | 34.48 | 34.71 | 33.92 | 34.12 | 7,629,311 | +0.42(+1.23%) |
Dec 12, 2022 | 33.87 | 34.08 | 33.68 | 33.71 | 4,705,746 | -0.25(-0.72%) |
Dec 09, 2022 | 34.34 | 34.45 | 33.93 | 33.95 | 4,802,402 | -0.59(-1.72%) |
Dec 08, 2022 | 34.32 | 34.92 | 34.27 | 34.55 | 9,077,084 | -0.26(-0.76%) |
Dec 07, 2022 | 35.45 | 35.53 | 34.72 | 34.81 | 15,001,990 | -0.98(-2.74%) |
Dec 06, 2022 | 32.79 | 37.51 | 32.32 | 35.79 | 32,583,740 | +2.61(+7.85%) |
Dec 05, 2022 | 33.08 | 33.50 | 33.07 | 33.19 | 5,634,066 | -0.18(-0.54%) |
Dec 02, 2022 | 32.97 | 33.48 | 32.95 | 33.37 | 5,184,686 | +0.30(+0.91%) |
Dec 01, 2022 | 32.85 | 33.25 | 32.81 | 33.07 | 4,092,238 | +0.42(+1.27%) |
Nov 30, 2022 | 32.46 | 32.65 | 31.99 | 32.65 | 4,332,164 | +0.22(+0.67%) |
Nov 29, 2022 | 32.39 | 32.68 | 32.27 | 32.43 | 4,308,916 | +0.57(+1.78%) |
Nov 28, 2022 | 31.88 | 32.14 | 31.82 | 31.87 | 7,573,843 | -0.22(-0.68%) |
Nov 25, 2022 | 31.91 | 32.14 | 31.88 | 32.08 | 1,742,683 | +0.28(+0.89%) |
Nov 23, 2022 | 31.78 | 31.97 | 31.57 | 31.80 | 3,658,869 | -0.15(-0.47%) |
Nov 22, 2022 | 31.74 | 31.96 | 31.69 | 31.95 | 3,554,509 | +0.39(+1.23%) |
Nov 21, 2022 | 31.68 | 31.70 | 31.31 | 31.57 | 4,237,586 | +0.52(+1.67%) |
Nov 18, 2022 | 30.91 | 31.18 | 30.86 | 31.05 | 4,245,543 | +0.28(+0.92%) |
Nov 17, 2022 | 30.43 | 30.80 | 30.35 | 30.76 | 3,738,570 | +0.01(+0.05%) |
Nov 16, 2022 | 30.98 | 31.07 | 30.61 | 30.75 | 5,681,385 | +0.58(+1.92%) |
Nov 15, 2022 | 30.50 | 30.56 | 29.96 | 30.17 | 5,873,206 | -0.23(-0.77%) |
Nov 14, 2022 | 30.35 | 30.78 | 30.30 | 30.40 | 8,250,976 | +0.90(+3.04%) |
Nov 11, 2022 | 29.72 | 29.81 | 29.17 | 29.51 | 14,005,044 | -1.77(-5.65%) |
Nov 10, 2022 | 31.08 | 31.30 | 30.77 | 31.27 | 5,009,782 | +0.98(+3.24%) |
Nov 09, 2022 | 30.12 | 30.51 | 30.09 | 30.29 | 6,412,288 | +0.19(+0.62%) |
Nov 08, 2022 | 30.00 | 30.36 | 29.90 | 30.10 | 6,891,143 | +0.26(+0.88%) |
Nov 07, 2022 | 29.87 | 30.09 | 29.59 | 29.84 | 8,591,332 | -0.98(-3.18%) |
Nov 04, 2022 | 31.07 | 31.08 | 30.55 | 30.82 | 5,764,414 | +0.14(+0.46%) |
Nov 03, 2022 | 30.53 | 30.81 | 30.38 | 30.68 | 5,864,370 | -0.26(-0.85%) |
Nov 02, 2022 | 31.86 | 30.91 | 30.95 | 7,498,255 | -0.32(-1.02%) | |
Nov 01, 2022 | 31.52 | 31.65 | 31.15 | 31.26 | 8,485,027 | +0.27(+0.87%) |
Oct 31, 2022 | 30.96 | 31.27 | 30.88 | 30.99 | 9,411,894 | -0.09(-0.30%) |
Oct 28, 2022 | 30.84 | 31.24 | 30.75 | 31.09 | 8,136,557 | +0.51(+1.68%) |
Oct 27, 2022 | 30.51 | 30.65 | 30.40 | 30.57 | 6,443,081 | +0.03(+0.09%) |
Oct 26, 2022 | 30.29 | 30.73 | 30.28 | 30.54 | 6,997,697 | +0.42(+1.40%) |
Oct 25, 2022 | 29.84 | 30.19 | 29.83 | 30.12 | 3,827,987 | +0.45(+1.51%) |
Oct 24, 2022 | 29.56 | 29.91 | 29.51 | 29.67 | 6,530,267 | -0.10(-0.35%) |
Oct 21, 2022 | 29.14 | 29.92 | 29.06 | 29.78 | 7,684,554 | +0.76(+2.61%) |
Oct 20, 2022 | 29.13 | 29.32 | 28.90 | 29.02 | 4,745,247 | -0.23(-0.80%) |
Oct 19, 2022 | 29.48 | 29.54 | 29.06 | 29.25 | 6,854,243 | +0.06(+0.19%) |
Oct 18, 2022 | 29.23 | 29.29 | 29.02 | 29.20 | 4,381,667 | -0.05(-0.16%) |
Oct 17, 2022 | 29.31 | 29.51 | 29.16 | 29.25 | 5,416,462 | +0.55(+1.92%) |
Oct 14, 2022 | 28.81 | 29.00 | 28.59 | 28.69 | 5,943,773 | +0.06(+0.20%) |
Oct 13, 2022 | 28.01 | 28.83 | 27.81 | 28.64 | 6,635,105 | +0.26(+0.92%) |
Oct 12, 2022 | 28.43 | 28.62 | 28.33 | 28.38 | 6,484,095 | -0.06(-0.20%) |
Oct 11, 2022 | 28.44 | 29.03 | 28.34 | 28.43 | 6,358,983 | +0.22(+0.79%) |
Oct 10, 2022 | 28.12 | 28.30 | 28.04 | 28.21 | 4,874,487 | +0.07(+0.27%) |
Oct 07, 2022 | 28.21 | 28.42 | 28.07 | 28.13 | 5,872,756 | +0.10(+0.37%) |
Oct 06, 2022 | 28.06 | 28.21 | 27.88 | 28.03 | 6,736,232 | -0.38(-1.35%) |
Oct 05, 2022 | 28.23 | 28.58 | 28.19 | 28.41 | 6,211,525 | -0.28(-0.98%) |
Oct 04, 2022 | 28.71 | 28.98 | 28.56 | 28.69 | 8,443,435 | +0.43(+1.52%) |
Oct 03, 2022 | 27.94 | 28.41 | 27.81 | 28.26 | 6,570,997 | +0.77(+2.79%) |
Sep 30, 2022 | 27.53 | 27.75 | 27.45 | 27.50 | 7,119,858 | +0.07(+0.24%) |
Sep 29, 2022 | 27.49 | 27.63 | 27.16 | 27.43 | 8,259,730 | -0.09(-0.34%) |
Sep 28, 2022 | 27.08 | 27.66 | 26.89 | 27.53 | 9,491,507 | +0.75(+2.79%) |
Sep 27, 2022 | 27.28 | 27.45 | 26.72 | 26.78 | 7,130,089 | -0.15(-0.56%) |
Sep 26, 2022 | 27.15 | 27.35 | 26.60 | 26.93 | 13,192,387 | -0.50(-1.84%) |
Sep 23, 2022 | 27.52 | 27.68 | 27.18 | 27.43 | 9,714,119 | -0.61(-2.17%) |
Sep 22, 2022 | 27.62 | 28.18 | 27.60 | 28.04 | 8,073,919 | +0.22(+0.81%) |
Sep 21, 2022 | 28.35 | 28.37 | 27.77 | 27.82 | 6,728,059 | -0.67(-2.36%) |
Sep 20, 2022 | 28.55 | 28.61 | 28.27 | 28.49 | 5,687,240 | -0.27(-0.94%) |
Sep 19, 2022 | 28.65 | 28.83 | 28.53 | 28.76 | 6,242,216 | -0.05(-0.16%) |
Sep 16, 2022 | 28.74 | 28.94 | 28.49 | 28.81 | 10,345,193 | -0.18(-0.61%) |
Sep 15, 2022 | 29.06 | 29.33 | 28.92 | 28.98 | 8,230,307 | -0.17(-0.58%) |
Sep 14, 2022 | 29.38 | 29.50 | 29.01 | 29.15 | 5,686,169 | -0.40(-1.36%) |
Sep 13, 2022 | 29.90 | 29.99 | 29.53 | 29.55 | 5,592,102 | -0.77(-2.53%) |
Sep 12, 2022 | 30.23 | 30.73 | 30.20 | 30.32 | 8,345,317 | +0.52(+1.76%) |
Sep 09, 2022 | 29.85 | 29.87 | 29.65 | 29.80 | 3,808,162 | +0.36(+1.21%) |
Sep 08, 2022 | 28.88 | 29.47 | 28.81 | 29.44 | 7,085,549 | +0.02(+0.06%) |
Sep 07, 2022 | 29.16 | 29.52 | 29.11 | 29.42 | 5,160,381 | +0.02(+0.06%) |
Sep 06, 2022 | 29.57 | 29.67 | 29.31 | 29.40 | 6,008,436 | -0.36(-1.19%) |
Sep 02, 2022 | 29.53 | 29.87 | 29.40 | 29.76 | 8,726,422 | +0.15(+0.50%) |