Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 38.53 | 38.57 | 38.00 | 38.11 | 8,473,456 | -0.29(-0.75%) |
Aug 30, 2023 | 38.49 | 38.83 | 38.28 | 38.40 | 7,318,317 | +0.16(+0.41%) |
Aug 29, 2023 | 38.33 | 38.41 | 37.90 | 38.24 | 3,997,917 | +0.04(+0.10%) |
Aug 28, 2023 | 37.92 | 38.57 | 37.74 | 38.20 | 4,809,405 | +0.55(+1.47%) |
Aug 25, 2023 | 38.01 | 38.15 | 37.34 | 37.65 | 6,001,823 | -0.09(-0.24%) |
Aug 24, 2023 | 37.99 | 38.39 | 37.63 | 37.74 | 4,423,279 | -0.47(-1.24%) |
Aug 23, 2023 | 37.52 | 38.42 | 37.19 | 38.21 | 6,285,123 | +0.14(+0.36%) |
Aug 22, 2023 | 38.59 | 38.60 | 37.88 | 38.07 | 7,504,591 | -0.41(-1.08%) |
Aug 21, 2023 | 38.99 | 39.26 | 38.19 | 38.49 | 6,894,514 | -0.39(-1.02%) |
Aug 18, 2023 | 38.29 | 39.06 | 38.19 | 38.88 | 6,720,221 | +0.13(+0.33%) |
Aug 17, 2023 | 39.52 | 39.80 | 38.62 | 38.75 | 4,560,166 | -0.02(-0.05%) |
Aug 16, 2023 | 39.05 | 39.46 | 38.67 | 38.77 | 7,186,563 | -0.20(-0.51%) |
Aug 15, 2023 | 39.45 | 39.56 | 38.68 | 38.97 | 5,773,011 | -0.81(-2.03%) |
Aug 14, 2023 | 40.04 | 40.19 | 39.52 | 39.78 | 5,205,312 | -0.38(-0.96%) |
Aug 11, 2023 | 39.73 | 40.31 | 39.69 | 40.16 | 6,552,525 | +0.34(+0.84%) |
Aug 10, 2023 | 39.84 | 40.39 | 39.53 | 39.83 | 7,012,181 | -0.10(-0.25%) |
Aug 09, 2023 | 39.47 | 40.54 | 39.33 | 39.93 | 9,122,355 | +0.67(+1.71%) |
Aug 08, 2023 | 38.12 | 39.36 | 37.76 | 39.26 | 7,064,498 | +0.19(+0.48%) |
Aug 07, 2023 | 39.12 | 39.46 | 38.90 | 39.07 | 5,543,665 | +0.04(+0.10%) |
Aug 04, 2023 | 39.38 | 39.57 | 38.86 | 39.03 | 8,633,223 | -0.14(-0.35%) |
Aug 03, 2023 | 38.51 | 39.46 | 38.45 | 39.17 | 8,163,048 | +0.65(+1.69%) |
Aug 02, 2023 | 38.35 | 38.80 | 37.85 | 38.51 | 6,083,743 | -0.24(-0.61%) |
Aug 01, 2023 | 38.29 | 38.77 | 37.76 | 38.75 | 6,568,947 | +0.19(+0.49%) |
Jul 31, 2023 | 38.06 | 38.71 | 37.91 | 38.56 | 8,860,267 | +0.91(+2.41%) |
Jul 28, 2023 | 37.50 | 37.69 | 37.22 | 37.66 | 6,541,381 | +0.23(+0.61%) |
Jul 27, 2023 | 37.93 | 38.15 | 37.26 | 37.43 | 8,130,425 | -0.28(-0.73%) |
Jul 26, 2023 | 37.62 | 38.03 | 37.36 | 37.71 | 7,303,333 | -0.21(-0.55%) |
Jul 25, 2023 | 37.93 | 38.28 | 37.42 | 37.91 | 8,689,979 | +0.16(+0.42%) |
Jul 24, 2023 | 36.72 | 37.91 | 36.70 | 37.76 | 10,112,605 | +1.30(+3.57%) |
Jul 21, 2023 | 35.80 | 36.60 | 35.74 | 36.45 | 10,943,421 | +0.48(+1.34%) |
Jul 20, 2023 | 36.52 | 36.61 | 35.09 | 35.97 | 17,025,288 | -0.55(-1.51%) |
Jul 19, 2023 | 36.63 | 37.59 | 36.22 | 36.52 | 15,520,275 | -1.09(-2.89%) |
Jul 18, 2023 | 36.91 | 37.97 | 36.81 | 37.61 | 10,220,833 | +0.74(+2.01%) |
Jul 17, 2023 | 36.34 | 37.18 | 36.18 | 36.87 | 7,263,274 | +0.46(+1.27%) |
Jul 14, 2023 | 36.69 | 36.83 | 36.18 | 36.40 | 10,189,239 | -0.85(-2.28%) |
Jul 13, 2023 | 37.50 | 38.06 | 36.99 | 37.25 | 11,235,565 | -0.17(-0.45%) |
Jul 12, 2023 | 37.38 | 37.80 | 37.14 | 37.42 | 10,146,623 | +0.39(+1.07%) |
Jul 11, 2023 | 35.74 | 37.25 | 35.72 | 37.02 | 14,419,936 | +1.50(+4.22%) |
Jul 10, 2023 | 34.86 | 35.68 | 34.77 | 35.52 | 10,264,288 | +0.41(+1.18%) |
Jul 07, 2023 | 32.32 | 35.30 | 32.30 | 35.11 | 14,059,912 | +2.54(+7.79%) |
Jul 06, 2023 | 32.41 | 32.91 | 31.92 | 32.57 | 5,132,534 | -0.19(-0.57%) |
Jul 05, 2023 | 33.41 | 33.48 | 32.56 | 32.76 | 6,592,479 | -0.42(-1.28%) |
Jul 03, 2023 | 32.76 | 33.55 | 32.52 | 33.19 | 3,940,025 | +0.63(+1.94%) |
Jun 30, 2023 | 32.99 | 33.05 | 32.52 | 32.55 | 7,698,816 | -0.20(-0.60%) |
Jun 29, 2023 | 32.21 | 32.78 | 31.84 | 32.75 | 7,779,238 | +0.62(+1.93%) |
Jun 28, 2023 | 31.83 | 32.37 | 31.39 | 32.13 | 7,029,760 | +0.14(+0.43%) |
Jun 27, 2023 | 31.16 | 32.09 | 30.95 | 31.99 | 8,322,590 | +0.74(+2.37%) |
Jun 26, 2023 | 30.66 | 31.58 | 30.66 | 31.25 | 6,451,279 | +0.77(+2.53%) |
Jun 23, 2023 | 29.83 | 30.53 | 29.64 | 30.48 | 14,509,507 | -0.38(-1.22%) |
Jun 22, 2023 | 31.08 | 31.11 | 30.46 | 30.86 | 6,179,969 | -0.64(-2.04%) |
Jun 21, 2023 | 30.86 | 32.02 | 30.68 | 31.50 | 8,555,911 | +0.43(+1.40%) |
Jun 20, 2023 | 31.78 | 31.85 | 30.85 | 31.06 | 8,588,134 | -1.09(-3.38%) |
Jun 16, 2023 | 32.33 | 32.49 | 31.89 | 32.15 | 10,532,793 | -0.13(-0.40%) |
Jun 15, 2023 | 31.71 | 32.51 | 32.28 | 7,526,181 | +2.88(+9.80%) | |
May 08, 2023 | 30.02 | 30.26 | 29.39 | 29.40 | 5,998,383 | +0.07(+0.23%) |
May 05, 2023 | 29.63 | 29.74 | 29.24 | 29.33 | 8,756,813 | +0.84(+2.96%) |
May 04, 2023 | 28.53 | 28.89 | 27.94 | 28.48 | 10,764,406 | -0.13(-0.45%) |
May 03, 2023 | 28.76 | 29.33 | 28.55 | 28.61 | 10,029,186 | -0.70(-2.38%) |
May 02, 2023 | 31.35 | 31.40 | 29.24 | 29.31 | 12,386,687 | -2.64(-8.26%) |
May 01, 2023 | 31.62 | 32.24 | 31.49 | 31.95 | 9,499,747 | -0.20(-0.61%) |
Apr 28, 2023 | 31.18 | 32.32 | 31.00 | 32.15 | 8,525,386 | +0.74(+2.34%) |
Apr 27, 2023 | 30.62 | 31.48 | 30.22 | 31.41 | 11,538,527 | +0.27(+0.88%) |
Apr 26, 2023 | 32.27 | 32.69 | 30.92 | 31.13 | 10,961,887 | -1.50(-4.60%) |
Apr 25, 2023 | 33.44 | 34.16 | 32.21 | 32.64 | 16,057,524 | -1.20(-3.54%) |
Apr 24, 2023 | 32.93 | 34.18 | 32.89 | 33.83 | 10,508,064 | +1.05(+3.20%) |
Apr 21, 2023 | 33.40 | 33.42 | 32.43 | 32.78 | 10,531,466 | -0.46(-1.39%) |
Apr 20, 2023 | 32.88 | 33.31 | 32.74 | 33.24 | 7,853,831 | -0.24(-0.70%) |
Apr 19, 2023 | 33.01 | 33.59 | 32.71 | 33.48 | 8,900,811 | +0.23(+0.68%) |
Apr 18, 2023 | 32.71 | 33.32 | 32.61 | 33.25 | 8,397,074 | +0.43(+1.32%) |
Apr 17, 2023 | 32.96 | 33.29 | 32.63 | 32.82 | 6,636,490 | -0.19(-0.56%) |
Apr 14, 2023 | 33.31 | 33.46 | 32.67 | 33.01 | 6,974,634 | -0.18(-0.53%) |
Apr 13, 2023 | 33.00 | 33.48 | 32.85 | 33.19 | 5,687,491 | +0.22(+0.66%) |
Apr 12, 2023 | 33.22 | 33.40 | 32.67 | 32.97 | 7,651,810 | -0.14(-0.42%) |
Apr 11, 2023 | 32.69 | 33.59 | 32.48 | 33.11 | 7,493,938 | +0.63(+1.93%) |
Apr 10, 2023 | 32.30 | 33.06 | 32.15 | 32.48 | 6,636,338 | +0.37(+1.16%) |
Apr 06, 2023 | 32.49 | 32.59 | 31.91 | 32.11 | 5,942,421 | -0.34(-1.06%) |
Apr 05, 2023 | 32.65 | 32.78 | 31.85 | 32.45 | 8,140,931 | -0.17(-0.51%) |
Apr 04, 2023 | 33.62 | 33.76 | 32.27 | 32.62 | 13,541,182 | -0.85(-2.55%) |
Apr 03, 2023 | 32.88 | 34.05 | 32.88 | 33.47 | 24,404,144 | +2.41(+7.78%) |
Mar 31, 2023 | 30.59 | 31.11 | 30.19 | 31.06 | 10,778,626 | +0.57(+1.87%) |
Mar 30, 2023 | 31.30 | 31.33 | 30.27 | 30.49 | 8,821,126 | -0.28(-0.92%) |
Mar 29, 2023 | 31.12 | 31.12 | 30.54 | 30.77 | 9,290,043 | +0.06(+0.19%) |
Mar 28, 2023 | 29.95 | 30.84 | 29.88 | 30.71 | 7,115,239 | +0.70(+2.32%) |
Mar 27, 2023 | 29.64 | 30.17 | 28.85 | 30.02 | 9,291,987 | +0.96(+3.31%) |
Mar 24, 2023 | 28.07 | 29.32 | 28.05 | 29.05 | 11,569,242 | +0.18(+0.61%) |
Mar 23, 2023 | 30.01 | 30.37 | 28.56 | 28.88 | 10,044,225 | -1.02(-3.41%) |
Mar 22, 2023 | 31.60 | 31.60 | 29.86 | 29.90 | 10,030,559 | -1.45(-4.63%) |
Mar 21, 2023 | 31.27 | 31.60 | 30.55 | 31.35 | 12,656,007 | +1.23(+4.07%) |
Mar 20, 2023 | 29.62 | 30.56 | 29.60 | 30.12 | 12,469,898 | +0.73(+2.47%) |
Mar 17, 2023 | 30.06 | 30.21 | 29.12 | 29.40 | 17,998,578 | -1.03(-3.39%) |
Mar 16, 2023 | 29.01 | 30.54 | 28.56 | 30.43 | 15,749,291 | +0.58(+1.94%) |
Mar 15, 2023 | 31.23 | 31.23 | 28.93 | 29.85 | 23,896,248 | -2.95(-9.01%) |
Mar 14, 2023 | 33.07 | 33.87 | 32.10 | 32.80 | 8,296,836 | +0.04(+0.12%) |
Mar 13, 2023 | 33.10 | 33.96 | 32.06 | 32.76 | 11,295,688 | -1.13(-3.33%) |
Mar 10, 2023 | 34.84 | 35.30 | 33.72 | 33.89 | 8,690,039 | -1.02(-2.92%) |
Mar 09, 2023 | 36.72 | 36.96 | 34.88 | 34.91 | 7,834,227 | -1.56(-4.28%) |
Mar 08, 2023 | 37.10 | 37.48 | 36.10 | 36.47 | 5,669,598 | -0.68(-1.82%) |
Mar 07, 2023 | 37.85 | 37.95 | 37.06 | 37.15 | 5,293,549 | -0.99(-2.60%) |
Mar 06, 2023 | 37.82 | 38.20 | 37.51 | 38.14 | 5,257,950 | -0.03(-0.08%) |
Mar 03, 2023 | 37.25 | 38.33 | 37.05 | 38.17 | 5,996,594 | +0.49(+1.30%) |
Mar 02, 2023 | 36.67 | 37.88 | 36.42 | 37.68 | 7,047,597 | +0.86(+2.35%) |
Mar 01, 2023 | 35.62 | 36.96 | 35.54 | 36.82 | 6,242,913 | +1.26(+3.53%) |
Feb 28, 2023 | 36.74 | 36.74 | 35.48 | 35.56 | 11,510,273 | -0.78(-2.13%) |
Feb 27, 2023 | 36.01 | 36.57 | 35.84 | 36.34 | 7,773,609 | +0.19(+0.51%) |
Feb 24, 2023 | 35.12 | 36.24 | 34.48 | 36.15 | 8,960,887 | +0.74(+2.10%) |
Feb 23, 2023 | 35.66 | 35.95 | 34.98 | 35.41 | 5,526,052 | +0.51(+1.46%) |
Feb 22, 2023 | 35.44 | 35.73 | 34.63 | 34.90 | 7,548,453 | -0.67(-1.90%) |
Feb 21, 2023 | 35.53 | 35.99 | 35.33 | 35.57 | 6,188,988 | -0.10(-0.27%) |
Feb 17, 2023 | 36.93 | 37.02 | 35.27 | 35.67 | 9,787,233 | -2.03(-5.39%) |
Feb 16, 2023 | 37.04 | 38.23 | 36.79 | 37.70 | 8,195,862 | +0.62(+1.66%) |
Feb 15, 2023 | 37.47 | 37.47 | 36.46 | 37.09 | 7,663,444 | -0.99(-2.59%) |
Feb 14, 2023 | 37.88 | 38.72 | 37.51 | 38.08 | 5,979,493 | -0.30(-0.79%) |
Feb 13, 2023 | 37.72 | 38.82 | 37.29 | 38.38 | 6,984,111 | +0.24(+0.64%) |
Feb 10, 2023 | 37.22 | 38.21 | 37.21 | 38.13 | 8,318,170 | +1.33(+3.61%) |
Feb 09, 2023 | 38.17 | 38.30 | 36.52 | 36.81 | 14,097,225 | -1.58(-4.12%) |
Feb 08, 2023 | 38.21 | 38.71 | 37.80 | 38.39 | 6,324,596 | +0.24(+0.64%) |
Feb 07, 2023 | 37.84 | 38.30 | 37.26 | 38.14 | 6,515,256 | +0.70(+1.88%) |
Feb 06, 2023 | 37.59 | 37.97 | 36.68 | 37.44 | 8,066,201 | -0.25(-0.67%) |
Feb 03, 2023 | 37.43 | 38.57 | 37.06 | 37.69 | 13,019,508 | +0.01(+0.03%) |
Feb 02, 2023 | 39.63 | 39.67 | 37.42 | 37.69 | 13,824,152 | -2.23(-5.58%) |
Feb 01, 2023 | 39.91 | 40.24 | 38.90 | 39.91 | 14,197,187 | -0.37(-0.92%) |
Jan 31, 2023 | 39.40 | 40.30 | 39.18 | 40.28 | 7,723,446 | +0.86(+2.18%) |
Jan 30, 2023 | 39.29 | 40.04 | 39.12 | 39.42 | 9,129,323 | -0.18(-0.44%) |
Jan 27, 2023 | 39.97 | 40.23 | 39.26 | 39.60 | 10,640,641 | -0.47(-1.17%) |
Jan 26, 2023 | 39.58 | 40.13 | 38.60 | 40.07 | 9,083,995 | +0.95(+2.42%) |
Jan 25, 2023 | 38.80 | 39.37 | 37.55 | 39.12 | 10,713,906 | +0.19(+0.48%) |
Jan 24, 2023 | 39.09 | 42.02 | 38.29 | 38.94 | 12,164,424 | -0.71(-1.80%) |
Jan 23, 2023 | 40.16 | 40.33 | 39.39 | 39.65 | 11,026,460 | -0.12(-0.29%) |
Jan 20, 2023 | 39.49 | 40.37 | 39.02 | 39.77 | 8,815,198 | +0.49(+1.24%) |
Jan 19, 2023 | 39.49 | 39.87 | 38.60 | 39.28 | 10,173,711 | -0.40(-1.01%) |
Jan 18, 2023 | 42.02 | 42.43 | 39.57 | 39.68 | 11,998,855 | -1.89(-4.54%) |
Jan 17, 2023 | 41.63 | 42.02 | 41.05 | 41.56 | 9,843,307 | -0.13(-0.30%) |
Jan 13, 2023 | 41.12 | 41.77 | 40.58 | 41.69 | 6,815,793 | +0.48(+1.16%) |
Jan 12, 2023 | 40.56 | 42.01 | 40.44 | 41.21 | 10,604,534 | +1.15(+2.88%) |
Jan 11, 2023 | 40.56 | 40.73 | 39.50 | 40.06 | 10,107,617 | +0.05(+0.12%) |
Jan 10, 2023 | 39.63 | 40.15 | 38.95 | 40.01 | 7,935,448 | +0.49(+1.24%) |
Jan 09, 2023 | 39.98 | 40.71 | 39.35 | 39.52 | 13,483,954 | +0.22(+0.57%) |
Jan 06, 2023 | 38.53 | 39.98 | 38.49 | 39.30 | 8,325,723 | +1.23(+3.23%) |
Jan 05, 2023 | 37.50 | 38.46 | 37.30 | 38.07 | 8,977,449 | +0.51(+1.35%) |
Jan 04, 2023 | 36.23 | 37.69 | 36.05 | 37.56 | 7,608,483 | +0.75(+2.04%) |
Jan 03, 2023 | 38.08 | 38.64 | 36.15 | 36.81 | 7,094,985 | -1.65(-4.29%) |
Dec 30, 2022 | 37.66 | 38.53 | 37.52 | 38.46 | 5,348,369 | +0.47(+1.23%) |
Dec 29, 2022 | 37.14 | 38.21 | 36.83 | 37.99 | 4,648,140 | +0.77(+2.07%) |
Dec 28, 2022 | 38.22 | 38.30 | 36.88 | 37.22 | 6,321,038 | -1.16(-3.03%) |
Dec 27, 2022 | 38.43 | 38.83 | 38.00 | 38.38 | 6,775,211 | +0.18(+0.46%) |
Dec 23, 2022 | 37.40 | 38.24 | 36.96 | 38.20 | 6,181,780 | +1.51(+4.13%) |
Dec 22, 2022 | 37.86 | 37.92 | 35.85 | 36.69 | 8,915,530 | -1.07(-2.82%) |
Dec 21, 2022 | 37.10 | 37.85 | 36.62 | 37.75 | 7,834,862 | +1.18(+3.23%) |
Dec 20, 2022 | 35.34 | 36.90 | 35.24 | 36.57 | 9,265,887 | +1.33(+3.77%) |
Dec 19, 2022 | 35.29 | 35.85 | 34.85 | 35.24 | 5,517,404 | +0.21(+0.59%) |
Dec 16, 2022 | 34.87 | 35.29 | 34.46 | 35.04 | 12,608,140 | -0.82(-2.29%) |
Dec 15, 2022 | 35.51 | 35.94 | 34.90 | 35.86 | 7,466,378 | +0.14(+0.38%) |
Dec 14, 2022 | 36.36 | 36.50 | 35.09 | 35.72 | 10,162,414 | -0.44(-1.22%) |
Dec 13, 2022 | 34.48 | 36.34 | 34.41 | 36.16 | 14,902,378 | +2.64(+7.87%) |
Dec 12, 2022 | 32.33 | 33.86 | 32.25 | 33.52 | 11,338,936 | +1.26(+3.91%) |
Dec 09, 2022 | 34.19 | 34.64 | 32.22 | 32.26 | 13,000,944 | -1.82(-5.33%) |
Dec 08, 2022 | 35.35 | 35.50 | 33.83 | 34.08 | 9,033,427 | -0.18(-0.51%) |
Dec 07, 2022 | 35.43 | 35.83 | 34.06 | 34.25 | 15,965,311 | -1.01(-2.85%) |
Dec 06, 2022 | 35.82 | 36.76 | 35.01 | 35.26 | 10,671,005 | -0.60(-1.68%) |
Dec 05, 2022 | 38.48 | 38.76 | 35.41 | 35.87 | 11,050,829 | -2.00(-5.27%) |
Dec 02, 2022 | 36.57 | 38.24 | 36.53 | 37.86 | 7,687,863 | +0.95(+2.59%) |
Dec 01, 2022 | 37.45 | 37.86 | 36.89 | 36.91 | 6,597,017 | +0.00(+0.00%) |
Nov 30, 2022 | 36.77 | 36.95 | 35.96 | 36.91 | 13,496,608 | +0.71(+1.96%) |
Nov 29, 2022 | 35.49 | 36.39 | 35.39 | 36.20 | 8,440,726 | +1.25(+3.57%) |
Nov 28, 2022 | 33.98 | 35.58 | 33.77 | 34.95 | 8,883,540 | -0.47(-1.32%) |
Nov 25, 2022 | 35.43 | 35.84 | 35.18 | 35.42 | 3,008,419 | -0.19(-0.55%) |
Nov 23, 2022 | 35.56 | 36.32 | 35.11 | 35.61 | 7,727,849 | -0.87(-2.38%) |
Nov 22, 2022 | 36.24 | 36.87 | 35.71 | 36.48 | 14,447,371 | +1.29(+3.65%) |
Nov 21, 2022 | 34.69 | 35.22 | 32.53 | 35.19 | 14,673,810 | -0.56(-1.58%) |
Nov 18, 2022 | 35.54 | 35.81 | 34.43 | 35.76 | 9,698,100 | -0.74(-2.03%) |
Nov 17, 2022 | 36.04 | 36.53 | 35.47 | 36.50 | 7,810,218 | -0.37(-1.00%) |
Nov 16, 2022 | 37.42 | 37.74 | 36.66 | 36.87 | 6,099,030 | -1.03(-2.72%) |
Nov 15, 2022 | 37.44 | 38.16 | 36.76 | 37.90 | 8,706,197 | +0.84(+2.26%) |
Nov 14, 2022 | 37.41 | 37.89 | 36.80 | 37.06 | 8,801,140 | -0.67(-1.78%) |
Nov 11, 2022 | 37.98 | 38.83 | 37.42 | 37.74 | 8,682,065 | +0.91(+2.46%) |
Nov 10, 2022 | 36.65 | 37.09 | 35.93 | 36.83 | 8,013,496 | +0.97(+2.72%) |
Nov 09, 2022 | 37.81 | 37.82 | 35.70 | 35.86 | 10,245,892 | -2.49(-6.50%) |
Nov 08, 2022 | 38.46 | 38.95 | 37.94 | 38.35 | 9,253,620 | -0.17(-0.43%) |
Nov 07, 2022 | 37.71 | 38.65 | 37.71 | 38.51 | 9,988,384 | +1.03(+2.75%) |
Nov 04, 2022 | 36.82 | 37.82 | 36.62 | 37.48 | 12,509,124 | +1.58(+4.40%) |
Nov 03, 2022 | 34.54 | 35.98 | 34.35 | 35.90 | 8,660,452 | +1.04(+2.99%) |
Nov 02, 2022 | 35.32 | 34.86 | 10,481,324 | -0.69(-1.95%) | ||
Nov 01, 2022 | 36.24 | 36.28 | 35.49 | 35.55 | 9,882,740 | +0.08(+0.22%) |
Oct 31, 2022 | 34.71 | 35.83 | 34.47 | 35.48 | 10,052,370 | +0.46(+1.31%) |
Oct 28, 2022 | 35.51 | 35.70 | 34.18 | 35.02 | 11,022,329 | -0.31(-0.88%) |
Oct 27, 2022 | 36.19 | 36.49 | 35.14 | 35.33 | 14,929,659 | -0.20(-0.58%) |
Oct 26, 2022 | 34.76 | 36.16 | 34.45 | 35.53 | 17,491,962 | +1.46(+4.29%) |
Oct 25, 2022 | 33.95 | 35.17 | 33.21 | 34.07 | 22,022,550 | +0.39(+1.16%) |
Oct 24, 2022 | 33.20 | 33.85 | 32.89 | 33.68 | 17,554,778 | +0.68(+2.07%) |
Oct 21, 2022 | 31.15 | 33.26 | 31.09 | 33.00 | 18,038,880 | +2.16(+7.01%) |
Oct 20, 2022 | 31.67 | 31.69 | 30.47 | 30.84 | 11,389,746 | -0.29(-0.94%) |
Oct 19, 2022 | 30.16 | 31.24 | 29.96 | 31.13 | 12,668,857 | +1.46(+4.92%) |
Oct 18, 2022 | 29.60 | 30.09 | 28.84 | 29.67 | 9,027,958 | +0.46(+1.57%) |
Oct 17, 2022 | 29.37 | 29.90 | 28.82 | 29.21 | 8,078,741 | +0.56(+1.97%) |
Oct 14, 2022 | 29.78 | 30.19 | 28.63 | 28.65 | 11,489,445 | -1.66(-5.46%) |
Oct 13, 2022 | 28.74 | 30.71 | 28.64 | 30.30 | 14,391,884 | +1.28(+4.40%) |
Oct 12, 2022 | 28.58 | 29.26 | 28.15 | 29.03 | 9,143,116 | +0.23(+0.81%) |
Oct 11, 2022 | 28.17 | 29.69 | 27.95 | 28.79 | 11,174,723 | +0.01(+0.03%) |
Oct 10, 2022 | 29.55 | 30.11 | 28.60 | 28.78 | 9,786,032 | -0.84(-2.83%) |
Oct 07, 2022 | 29.22 | 30.31 | 28.61 | 29.62 | 17,937,392 | +0.58(+2.01%) |
Oct 06, 2022 | 28.17 | 29.27 | 28.17 | 29.04 | 13,905,252 | +0.56(+1.95%) |
Oct 05, 2022 | 27.27 | 28.71 | 27.14 | 28.48 | 15,292,597 | +1.09(+3.98%) |
Oct 04, 2022 | 26.26 | 27.48 | 25.93 | 27.39 | 17,977,660 | +1.69(+6.60%) |
Oct 03, 2022 | 25.32 | 25.83 | 25.19 | 25.70 | 10,535,703 | +1.71(+7.15%) |
Sep 30, 2022 | 23.72 | 24.30 | 23.37 | 23.98 | 9,593,641 | -0.02(-0.08%) |
Sep 29, 2022 | 23.74 | 24.06 | 23.19 | 24.00 | 9,609,819 | -0.10(-0.40%) |
Sep 28, 2022 | 23.50 | 24.27 | 23.22 | 24.10 | 12,023,119 | +0.95(+4.12%) |
Sep 27, 2022 | 23.30 | 23.75 | 22.92 | 23.14 | 13,108,847 | +0.44(+1.93%) |
Sep 26, 2022 | 23.94 | 23.95 | 22.70 | 22.71 | 11,781,395 | -1.24(-5.17%) |
Sep 23, 2022 | 25.11 | 25.11 | 23.46 | 23.94 | 16,041,896 | -2.28(-8.69%) |
Sep 22, 2022 | 26.90 | 27.18 | 26.11 | 26.22 | 7,064,877 | -0.16(-0.59%) |
Sep 21, 2022 | 27.36 | 27.64 | 26.35 | 26.38 | 6,919,287 | -0.53(-1.95%) |
Sep 20, 2022 | 27.37 | 27.41 | 26.51 | 26.90 | 8,280,366 | -0.73(-2.64%) |
Sep 19, 2022 | 26.54 | 27.76 | 26.46 | 27.63 | 7,578,338 | +0.18(+0.64%) |
Sep 16, 2022 | 28.17 | 28.27 | 26.95 | 27.46 | 17,293,362 | -1.18(-4.12%) |
Sep 15, 2022 | 28.80 | 29.26 | 28.47 | 28.64 | 7,023,294 | -0.97(-3.29%) |
Sep 14, 2022 | 28.77 | 29.86 | 28.67 | 29.61 | 8,102,605 | +1.22(+4.29%) |
Sep 13, 2022 | 28.92 | 29.80 | 28.23 | 28.39 | 7,290,856 | -1.10(-3.73%) |
Sep 12, 2022 | 29.32 | 29.67 | 28.94 | 29.49 | 11,736,987 | +0.60(+2.09%) |
Sep 09, 2022 | 28.43 | 29.03 | 28.25 | 28.89 | 8,074,403 | +1.22(+4.40%) |
Sep 08, 2022 | 28.15 | 28.33 | 27.62 | 27.67 | 8,082,617 | -0.26(-0.94%) |
Sep 07, 2022 | 28.02 | 28.32 | 27.62 | 27.94 | 9,752,656 | -0.82(-2.85%) |
Sep 06, 2022 | 29.44 | 29.55 | 28.45 | 28.75 | 7,893,121 | -0.36(-1.24%) |
Sep 02, 2022 | 29.11 | 29.55 | 28.64 | 29.11 | 9,390,524 | +1.04(+3.70%) |