Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.82 | 17.59 | 16.77 | 17.48 | 9,262,950 | +1.07(+6.51%) |
Sep 28, 2023 | 16.61 | 16.65 | 16.18 | 16.42 | 7,822,852 | -0.32(-1.89%) |
Sep 27, 2023 | 16.96 | 17.23 | 16.70 | 16.73 | 7,337,974 | -0.17(-1.00%) |
Sep 26, 2023 | 16.89 | 17.17 | 16.84 | 16.90 | 9,123,988 | -0.14(-0.81%) |
Sep 25, 2023 | 17.13 | 17.10 | 16.99 | 17.04 | 6,456,262 | -0.25(-1.43%) |
Sep 22, 2023 | 17.59 | 17.65 | 17.14 | 17.29 | 8,656,787 | -0.18(-1.02%) |
Sep 21, 2023 | 17.49 | 17.79 | 17.34 | 17.46 | 8,140,159 | -0.22(-1.23%) |
Sep 20, 2023 | 17.67 | 17.88 | 17.53 | 17.68 | 8,896,276 | +0.09(+0.51%) |
Sep 19, 2023 | 17.13 | 17.72 | 17.12 | 17.59 | 8,072,199 | +0.45(+2.60%) |
Sep 18, 2023 | 17.66 | 17.66 | 17.05 | 17.15 | 12,358,037 | -0.82(-4.57%) |
Sep 15, 2023 | 17.99 | 18.19 | 17.76 | 17.97 | 9,591,136 | +0.05(+0.28%) |
Sep 14, 2023 | 17.71 | 17.98 | 17.66 | 17.92 | 9,751,521 | +0.39(+2.20%) |
Sep 13, 2023 | 17.92 | 17.94 | 17.27 | 17.53 | 7,861,576 | -0.37(-2.05%) |
Sep 12, 2023 | 17.41 | 17.95 | 17.20 | 17.90 | 8,062,523 | +0.42(+2.38%) |
Sep 11, 2023 | 18.63 | 18.79 | 17.47 | 17.48 | 10,739,603 | -1.12(-6.01%) |
Sep 08, 2023 | 18.71 | 18.76 | 18.50 | 18.60 | 5,262,819 | -0.09(-0.48%) |
Sep 07, 2023 | 18.79 | 18.96 | 18.64 | 18.69 | 5,091,006 | -0.39(-2.04%) |
Sep 06, 2023 | 18.91 | 19.29 | 18.81 | 19.08 | 5,757,436 | +0.11(+0.56%) |
Sep 05, 2023 | 19.63 | 19.84 | 18.90 | 18.97 | 7,218,087 | -0.95(-4.79%) |
Sep 01, 2023 | 19.48 | 19.96 | 19.39 | 19.93 | 5,162,677 | +0.68(+3.54%) |
Aug 31, 2023 | 18.99 | 19.42 | 18.90 | 19.25 | 6,976,856 | +0.37(+1.96%) |
Aug 30, 2023 | 18.89 | 18.99 | 18.67 | 18.88 | 3,559,430 | -0.07(-0.36%) |
Aug 29, 2023 | 18.90 | 19.10 | 18.76 | 18.94 | 3,554,162 | +0.20(+1.09%) |
Aug 28, 2023 | 18.56 | 18.98 | 18.50 | 18.74 | 5,752,772 | +0.36(+1.96%) |
Aug 25, 2023 | 18.84 | 18.96 | 18.06 | 18.38 | 10,379,210 | -0.32(-1.72%) |
Aug 24, 2023 | 19.13 | 19.20 | 18.46 | 18.70 | 7,091,823 | -0.49(-2.54%) |
Aug 23, 2023 | 18.19 | 19.20 | 17.97 | 19.19 | 5,485,182 | +0.72(+3.90%) |
Aug 22, 2023 | 19.44 | 19.50 | 18.46 | 18.47 | 7,931,152 | -1.36(-6.88%) |
Aug 21, 2023 | 19.58 | 20.10 | 19.51 | 19.83 | 7,171,726 | +0.34(+1.75%) |
Aug 18, 2023 | 19.52 | 19.74 | 19.36 | 19.49 | 5,548,378 | -0.28(-1.43%) |
Aug 17, 2023 | 20.06 | 20.06 | 19.65 | 19.77 | 4,714,435 | -0.13(-0.64%) |
Aug 16, 2023 | 19.47 | 20.40 | 19.42 | 19.90 | 7,356,773 | +0.45(+2.30%) |
Aug 15, 2023 | 19.57 | 19.85 | 19.29 | 19.45 | 5,836,171 | -0.43(-2.16%) |
Aug 14, 2023 | 19.79 | 20.08 | 19.53 | 19.88 | 5,225,156 | -0.19(-0.97%) |
Aug 11, 2023 | 19.66 | 20.62 | 19.59 | 20.07 | 8,945,747 | +0.61(+3.15%) |
Aug 10, 2023 | 18.83 | 19.72 | 18.83 | 19.46 | 9,487,186 | +0.70(+3.74%) |
Aug 09, 2023 | 18.96 | 19.41 | 18.56 | 18.76 | 5,069,840 | -0.31(-1.63%) |
Aug 08, 2023 | 18.23 | 19.14 | 18.13 | 19.07 | 5,389,400 | +0.51(+2.73%) |
Aug 07, 2023 | 18.96 | 19.04 | 18.51 | 18.56 | 4,555,513 | -0.33(-1.75%) |
Aug 04, 2023 | 18.66 | 19.42 | 18.40 | 18.90 | 6,146,159 | +0.35(+1.89%) |
Aug 03, 2023 | 18.50 | 18.62 | 17.83 | 18.55 | 7,546,621 | -0.01(-0.05%) |
Aug 02, 2023 | 18.34 | 19.28 | 18.04 | 18.56 | 11,400,848 | -0.33(-1.75%) |
Aug 01, 2023 | 19.15 | 19.24 | 18.70 | 18.89 | 8,443,827 | -0.41(-2.12%) |
Jul 31, 2023 | 19.43 | 19.65 | 19.10 | 19.30 | 6,366,794 | +0.12(+0.61%) |
Jul 28, 2023 | 19.24 | 19.30 | 18.86 | 19.18 | 4,140,170 | +0.37(+1.97%) |
Jul 27, 2023 | 19.27 | 19.56 | 18.72 | 18.81 | 5,039,299 | -0.35(-1.83%) |
Jul 26, 2023 | 18.44 | 19.22 | 18.39 | 19.16 | 4,344,131 | +0.76(+4.13%) |
Jul 25, 2023 | 19.11 | 19.11 | 18.33 | 18.40 | 6,038,272 | -0.61(-3.23%) |
Jul 24, 2023 | 18.98 | 19.24 | 18.73 | 19.01 | 6,568,264 | +0.13(+0.67%) |
Jul 21, 2023 | 19.69 | 19.70 | 18.77 | 18.89 | 6,554,479 | -0.59(-3.05%) |
Jul 20, 2023 | 19.89 | 19.90 | 19.27 | 19.48 | 6,039,271 | -0.45(-2.25%) |
Jul 19, 2023 | 19.17 | 20.06 | 19.05 | 19.93 | 7,410,893 | +0.94(+4.92%) |
Jul 18, 2023 | 18.57 | 19.15 | 18.52 | 18.99 | 4,549,208 | +0.38(+2.04%) |
Jul 17, 2023 | 18.39 | 18.73 | 18.20 | 18.61 | 4,074,136 | -0.08(-0.42%) |
Jul 14, 2023 | 19.12 | 19.23 | 18.44 | 18.69 | 4,242,595 | -0.43(-2.24%) |
Jul 13, 2023 | 19.16 | 19.17 | 18.89 | 19.12 | 4,271,363 | +0.10(+0.51%) |
Jul 12, 2023 | 19.16 | 19.32 | 18.74 | 19.02 | 4,593,492 | +0.25(+1.35%) |
Jul 11, 2023 | 18.28 | 18.94 | 18.23 | 18.77 | 5,582,471 | +0.64(+3.55%) |
Jul 10, 2023 | 18.21 | 18.57 | 18.06 | 18.13 | 3,770,929 | -0.05(-0.27%) |
Jul 07, 2023 | 17.99 | 18.51 | 17.88 | 18.18 | 4,256,617 | +0.08(+0.43%) |
Jul 06, 2023 | 18.13 | 18.16 | 17.38 | 18.10 | 6,695,364 | -0.38(-2.06%) |
Jul 05, 2023 | 18.47 | 18.60 | 18.07 | 18.48 | 4,088,845 | -0.17(-0.89%) |
Jul 03, 2023 | 18.55 | 18.87 | 18.55 | 18.64 | 2,380,736 | +0.05(+0.26%) |
Jun 30, 2023 | 18.80 | 18.82 | 18.27 | 18.59 | 4,338,593 | -0.11(-0.57%) |
Jun 29, 2023 | 18.28 | 18.85 | 18.27 | 18.70 | 5,491,619 | +0.40(+2.18%) |
Jun 28, 2023 | 18.55 | 18.64 | 18.12 | 18.30 | 5,282,598 | -0.33(-1.78%) |
Jun 27, 2023 | 18.15 | 18.81 | 17.83 | 18.63 | 4,737,616 | +0.67(+3.74%) |
Jun 26, 2023 | 17.73 | 18.35 | 17.59 | 17.96 | 5,299,246 | +0.20(+1.15%) |
Jun 23, 2023 | 18.06 | 18.23 | 17.64 | 17.76 | 9,361,430 | -0.69(-3.75%) |
Jun 22, 2023 | 18.63 | 18.78 | 18.09 | 18.45 | 6,420,057 | -0.19(-0.99%) |
Jun 21, 2023 | 18.99 | 19.22 | 18.62 | 18.63 | 6,626,893 | -0.58(-3.04%) |
Jun 20, 2023 | 19.13 | 19.47 | 18.88 | 19.22 | 9,200,581 | +0.21(+1.13%) |
Jun 16, 2023 | 19.00 | 19.15 | 18.71 | 19.00 | 9,584,398 | +0.16(+0.83%) |
Jun 15, 2023 | 18.57 | 18.91 | 18.39 | 18.85 | 5,993,697 | -2.49(-11.68%) |
May 08, 2023 | 21.47 | 21.59 | 20.91 | 21.34 | 4,824,552 | +0.09(+0.41%) |
May 05, 2023 | 20.99 | 21.28 | 20.71 | 21.25 | 5,589,462 | +1.10(+5.43%) |
May 04, 2023 | 20.81 | 21.06 | 19.95 | 20.16 | 5,636,065 | -0.93(-4.42%) |
May 03, 2023 | 20.80 | 21.77 | 20.80 | 21.09 | 6,286,164 | +0.15(+0.73%) |
May 02, 2023 | 21.69 | 21.76 | 20.78 | 20.94 | 7,323,121 | -0.93(-4.26%) |
May 01, 2023 | 22.61 | 22.61 | 21.77 | 21.87 | 4,492,139 | -0.72(-3.19%) |
Apr 28, 2023 | 22.23 | 22.63 | 22.00 | 22.59 | 4,720,253 | +0.36(+1.60%) |
Apr 27, 2023 | 21.45 | 22.27 | 21.39 | 22.23 | 4,680,225 | +0.85(+3.95%) |
Apr 26, 2023 | 21.32 | 21.81 | 21.30 | 21.39 | 4,244,908 | -0.05(-0.22%) |
Apr 25, 2023 | 21.80 | 21.98 | 21.43 | 21.44 | 5,289,004 | -0.59(-2.66%) |
Apr 24, 2023 | 22.00 | 22.09 | 21.70 | 22.02 | 3,424,060 | +0.04(+0.17%) |
Apr 21, 2023 | 21.79 | 22.02 | 21.71 | 21.98 | 4,693,580 | +0.22(+1.02%) |
Apr 20, 2023 | 21.73 | 22.16 | 21.72 | 21.76 | 6,733,895 | -0.22(-1.01%) |
Apr 19, 2023 | 21.74 | 22.13 | 21.72 | 21.98 | 5,143,892 | +0.10(+0.44%) |
Apr 18, 2023 | 21.54 | 21.98 | 21.30 | 21.89 | 7,272,748 | +0.33(+1.52%) |
Apr 17, 2023 | 21.48 | 21.87 | 21.29 | 21.56 | 6,894,531 | -0.04(-0.18%) |
Apr 14, 2023 | 22.66 | 22.66 | 21.46 | 21.60 | 8,851,489 | +0.63(+3.02%) |
Apr 13, 2023 | 20.95 | 21.10 | 20.67 | 20.97 | 5,414,335 | +0.24(+1.16%) |
Apr 12, 2023 | 21.59 | 21.60 | 20.69 | 20.73 | 5,707,427 | -0.58(-2.71%) |
Apr 11, 2023 | 21.16 | 21.57 | 21.13 | 21.30 | 4,786,024 | +0.36(+1.70%) |
Apr 10, 2023 | 20.40 | 20.99 | 20.30 | 20.95 | 9,575,315 | +0.43(+2.11%) |
Apr 06, 2023 | 20.77 | 20.81 | 20.39 | 20.51 | 6,256,339 | -0.37(-1.79%) |
Apr 05, 2023 | 21.18 | 21.23 | 20.69 | 20.89 | 5,425,728 | -0.55(-2.55%) |
Apr 04, 2023 | 21.78 | 21.89 | 21.14 | 21.44 | 4,228,503 | -0.23(-1.06%) |
Apr 03, 2023 | 22.04 | 22.10 | 21.37 | 21.67 | 6,390,369 | -0.35(-1.57%) |
Mar 31, 2023 | 21.51 | 22.03 | 21.34 | 22.01 | 7,022,788 | +0.66(+3.11%) |
Mar 30, 2023 | 21.28 | 21.56 | 21.18 | 21.35 | 7,987,648 | +0.45(+2.16%) |
Mar 29, 2023 | 20.64 | 21.00 | 20.39 | 20.90 | 8,095,751 | +0.52(+2.55%) |
Mar 28, 2023 | 20.39 | 20.54 | 20.14 | 20.38 | 5,627,633 | +0.36(+1.78%) |
Mar 27, 2023 | 19.86 | 20.09 | 19.67 | 20.02 | 6,496,759 | +0.53(+2.71%) |
Mar 24, 2023 | 19.49 | 19.63 | 19.25 | 19.50 | 5,963,478 | -0.14(-0.73%) |
Mar 23, 2023 | 19.91 | 20.25 | 19.42 | 19.64 | 7,673,881 | -0.19(-0.97%) |
Mar 22, 2023 | 20.67 | 20.78 | 19.80 | 19.83 | 6,442,060 | -0.92(-4.44%) |
Mar 21, 2023 | 21.09 | 21.17 | 20.61 | 20.75 | 5,984,220 | +0.15(+0.75%) |
Mar 20, 2023 | 21.03 | 21.18 | 20.33 | 20.60 | 7,480,292 | +0.02(+0.09%) |
Mar 17, 2023 | 20.52 | 20.87 | 20.25 | 20.58 | 13,105,500 | +0.03(+0.14%) |
Mar 16, 2023 | 20.18 | 20.91 | 20.03 | 20.55 | 8,163,267 | +0.07(+0.33%) |
Mar 15, 2023 | 19.37 | 20.55 | 19.35 | 20.49 | 8,166,419 | +0.56(+2.80%) |
Mar 14, 2023 | 20.47 | 20.65 | 19.84 | 19.93 | 9,588,900 | -0.10(-0.48%) |
Mar 13, 2023 | 20.49 | 20.66 | 19.95 | 20.02 | 12,164,351 | -0.90(-4.32%) |
Mar 10, 2023 | 21.99 | 22.04 | 20.72 | 20.93 | 8,648,703 | -1.18(-5.35%) |
Mar 09, 2023 | 22.79 | 22.86 | 22.00 | 22.11 | 7,644,745 | -0.68(-2.99%) |
Mar 08, 2023 | 22.92 | 23.11 | 22.69 | 22.79 | 6,605,743 | -0.23(-0.99%) |
Mar 07, 2023 | 23.66 | 23.77 | 22.92 | 23.02 | 6,168,628 | -0.56(-2.37%) |
Mar 06, 2023 | 24.87 | 24.96 | 23.56 | 23.58 | 8,406,368 | -1.34(-5.37%) |
Mar 03, 2023 | 25.11 | 25.57 | 24.82 | 24.92 | 9,403,375 | -0.03(-0.11%) |
Mar 02, 2023 | 23.61 | 24.96 | 23.61 | 24.95 | 12,612,700 | +1.14(+4.78%) |
Mar 01, 2023 | 23.81 | 24.27 | 23.54 | 23.81 | 8,853,772 | +0.26(+1.09%) |
Feb 28, 2023 | 23.10 | 24.39 | 23.01 | 23.55 | 80,723,888 | +0.47(+2.06%) |
Feb 27, 2023 | 23.24 | 23.38 | 22.81 | 23.08 | 12,822,846 | +0.13(+0.58%) |
Feb 24, 2023 | 23.11 | 23.22 | 22.50 | 22.94 | 10,232,486 | -0.40(-1.71%) |
Feb 23, 2023 | 23.91 | 23.91 | 23.11 | 23.34 | 11,695,136 | -0.48(-2.03%) |
Feb 22, 2023 | 23.94 | 24.31 | 23.52 | 23.83 | 13,626,331 | -0.40(-1.65%) |
Feb 21, 2023 | 25.17 | 25.31 | 24.22 | 24.22 | 7,185,156 | -1.39(-5.41%) |
Feb 17, 2023 | 25.45 | 25.67 | 24.93 | 25.61 | 5,770,504 | -0.08(-0.30%) |
Feb 16, 2023 | 26.19 | 26.42 | 25.67 | 25.69 | 5,052,974 | -0.73(-2.77%) |
Feb 15, 2023 | 25.97 | 26.64 | 25.92 | 26.42 | 6,489,127 | +0.21(+0.80%) |
Feb 14, 2023 | 25.60 | 26.42 | 25.45 | 26.21 | 7,054,756 | +0.48(+1.88%) |
Feb 13, 2023 | 25.04 | 25.74 | 24.89 | 25.72 | 17,446,460 | +0.80(+3.20%) |
Feb 10, 2023 | 24.96 | 25.88 | 24.83 | 24.93 | 14,486,592 | +0.23(+0.92%) |
Feb 09, 2023 | 27.28 | 27.55 | 24.59 | 24.70 | 17,642,930 | -2.29(-8.47%) |
Feb 08, 2023 | 26.00 | 27.63 | 25.33 | 26.99 | 16,548,779 | -0.08(-0.28%) |
Feb 07, 2023 | 26.99 | 28.09 | 26.68 | 27.06 | 13,387,946 | -0.13(-0.49%) |
Feb 06, 2023 | 28.47 | 28.60 | 27.03 | 27.19 | 10,816,341 | -1.86(-6.40%) |
Feb 03, 2023 | 28.97 | 29.89 | 28.53 | 29.05 | 4,897,444 | -0.49(-1.67%) |
Feb 02, 2023 | 30.08 | 30.49 | 29.36 | 29.55 | 7,418,682 | -0.47(-1.58%) |
Feb 01, 2023 | 29.23 | 30.34 | 28.67 | 30.02 | 5,390,732 | +0.66(+2.26%) |
Jan 31, 2023 | 28.73 | 29.36 | 28.72 | 29.36 | 10,657,031 | +0.78(+2.72%) |
Jan 30, 2023 | 28.36 | 28.98 | 28.11 | 28.58 | 5,415,016 | -0.31(-1.08%) |
Jan 27, 2023 | 28.19 | 29.23 | 28.13 | 28.89 | 4,272,307 | +0.52(+1.84%) |
Jan 26, 2023 | 28.95 | 29.10 | 27.83 | 28.37 | 4,509,154 | +0.01(+0.03%) |
Jan 25, 2023 | 28.39 | 28.44 | 27.42 | 28.36 | 5,993,431 | -0.35(-1.22%) |
Jan 24, 2023 | 28.32 | 29.03 | 28.25 | 28.71 | 3,824,948 | -0.22(-0.75%) |
Jan 23, 2023 | 27.92 | 28.97 | 27.92 | 28.93 | 4,311,749 | +1.09(+3.92%) |
Jan 20, 2023 | 26.96 | 27.87 | 26.89 | 27.84 | 4,987,443 | +0.87(+3.24%) |
Jan 19, 2023 | 27.95 | 27.95 | 26.69 | 26.97 | 6,734,630 | -1.56(-5.46%) |
Jan 18, 2023 | 29.17 | 29.44 | 28.48 | 28.52 | 4,785,126 | -0.52(-1.80%) |
Jan 17, 2023 | 29.40 | 29.72 | 28.79 | 29.04 | 6,258,389 | -0.49(-1.67%) |
Jan 13, 2023 | 28.78 | 29.57 | 28.64 | 29.54 | 5,455,258 | +0.36(+1.24%) |
Jan 12, 2023 | 28.94 | 29.34 | 28.48 | 29.18 | 4,794,625 | +0.54(+1.89%) |
Jan 11, 2023 | 28.50 | 28.71 | 28.04 | 28.64 | 5,177,409 | +0.20(+0.70%) |
Jan 10, 2023 | 28.11 | 28.48 | 27.77 | 28.44 | 3,243,806 | +0.38(+1.35%) |
Jan 09, 2023 | 28.04 | 28.65 | 27.42 | 28.06 | 4,869,961 | +0.03(+0.10%) |
Jan 06, 2023 | 27.76 | 28.30 | 27.52 | 28.03 | 5,154,905 | +0.09(+0.31%) |
Jan 05, 2023 | 27.55 | 28.00 | 26.93 | 27.94 | 4,886,142 | -0.07(-0.24%) |
Jan 04, 2023 | 26.72 | 28.13 | 26.53 | 28.01 | 8,042,602 | +1.69(+6.42%) |
Jan 03, 2023 | 26.58 | 27.00 | 26.10 | 26.32 | 6,509,617 | +0.12(+0.47%) |
Dec 30, 2022 | 25.67 | 26.24 | 25.67 | 26.20 | 4,848,043 | +0.16(+0.62%) |
Dec 29, 2022 | 24.83 | 26.10 | 24.83 | 26.04 | 6,195,515 | +1.50(+6.11%) |
Dec 28, 2022 | 25.73 | 25.90 | 24.38 | 24.54 | 6,071,709 | -1.23(-4.79%) |
Dec 27, 2022 | 24.77 | 25.78 | 24.46 | 25.77 | 10,265,334 | +1.03(+4.18%) |
Dec 23, 2022 | 24.63 | 24.89 | 24.49 | 24.74 | 6,748,679 | -0.13(-0.53%) |
Dec 22, 2022 | 23.86 | 24.87 | 23.77 | 24.87 | 9,634,583 | +0.71(+2.95%) |
Dec 21, 2022 | 24.63 | 24.79 | 24.08 | 24.16 | 8,220,210 | +0.28(+1.15%) |
Dec 20, 2022 | 24.48 | 24.63 | 23.82 | 23.88 | 6,893,634 | -0.84(-3.38%) |
Dec 19, 2022 | 25.09 | 25.43 | 24.45 | 24.72 | 6,988,947 | -0.30(-1.21%) |
Dec 16, 2022 | 25.70 | 26.02 | 24.73 | 25.02 | 13,628,106 | -1.10(-4.21%) |
Dec 15, 2022 | 26.01 | 26.53 | 25.69 | 26.12 | 10,461,932 | -0.48(-1.82%) |
Dec 14, 2022 | 26.95 | 27.01 | 25.88 | 26.61 | 9,236,772 | -0.36(-1.34%) |
Dec 13, 2022 | 27.71 | 27.91 | 26.71 | 26.97 | 12,091,272 | +0.26(+0.96%) |
Dec 12, 2022 | 26.83 | 26.87 | 26.38 | 26.71 | 9,864,362 | -0.05(-0.18%) |
Dec 09, 2022 | 26.57 | 27.10 | 26.38 | 26.76 | 6,665,243 | +0.04(+0.14%) |
Dec 08, 2022 | 27.27 | 27.29 | 26.54 | 26.72 | 6,770,620 | -0.28(-1.04%) |
Dec 07, 2022 | 27.24 | 27.68 | 26.68 | 27.00 | 7,478,358 | -0.39(-1.43%) |
Dec 06, 2022 | 27.60 | 27.80 | 27.03 | 27.39 | 7,741,166 | -0.11(-0.41%) |
Dec 05, 2022 | 28.89 | 29.12 | 27.27 | 27.50 | 13,913,448 | -3.46(-11.17%) |
Dec 02, 2022 | 30.85 | 31.21 | 30.13 | 30.96 | 3,812,213 | -0.24(-0.78%) |
Dec 01, 2022 | 30.96 | 31.95 | 30.88 | 31.20 | 5,951,610 | +0.62(+2.01%) |
Nov 30, 2022 | 30.28 | 30.62 | 29.38 | 30.59 | 7,431,504 | +0.34(+1.11%) |
Nov 29, 2022 | 30.22 | 30.40 | 29.41 | 30.25 | 7,505,656 | +0.05(+0.15%) |
Nov 28, 2022 | 31.90 | 32.10 | 30.14 | 30.21 | 5,693,704 | -1.80(-5.62%) |
Nov 25, 2022 | 31.37 | 32.05 | 31.37 | 32.00 | 1,939,465 | +0.54(+1.72%) |
Nov 23, 2022 | 31.31 | 31.52 | 31.04 | 31.46 | 3,583,729 | +0.08(+0.27%) |
Nov 22, 2022 | 30.35 | 31.42 | 30.03 | 31.38 | 5,967,287 | +1.23(+4.08%) |
Nov 21, 2022 | 30.35 | 30.70 | 29.89 | 30.15 | 5,032,357 | -0.68(-2.21%) |
Nov 18, 2022 | 31.28 | 31.53 | 30.52 | 30.83 | 4,984,909 | +0.45(+1.47%) |
Nov 17, 2022 | 29.57 | 30.43 | 29.33 | 30.38 | 4,376,708 | +0.40(+1.34%) |
Nov 16, 2022 | 30.41 | 30.53 | 29.67 | 29.98 | 5,224,820 | -1.19(-3.83%) |
Nov 15, 2022 | 31.72 | 32.53 | 30.73 | 31.17 | 5,837,060 | +0.32(+1.03%) |
Nov 14, 2022 | 30.79 | 31.61 | 30.66 | 30.86 | 8,181,007 | -0.21(-0.69%) |
Nov 11, 2022 | 28.20 | 31.20 | 28.16 | 31.07 | 10,798,847 | +3.18(+11.39%) |
Nov 10, 2022 | 26.24 | 27.90 | 26.20 | 27.89 | 5,962,911 | +2.82(+11.26%) |
Nov 09, 2022 | 26.30 | 26.41 | 25.01 | 25.07 | 5,627,486 | -1.54(-5.78%) |
Nov 08, 2022 | 26.46 | 26.86 | 26.15 | 26.61 | 4,651,697 | +0.32(+1.20%) |
Nov 07, 2022 | 26.66 | 26.79 | 25.89 | 26.29 | 6,100,371 | -0.04(-0.14%) |
Nov 04, 2022 | 25.98 | 26.81 | 25.78 | 26.33 | 6,390,123 | +1.05(+4.17%) |
Nov 03, 2022 | 25.42 | 25.49 | 24.66 | 25.28 | 6,208,421 | -0.35(-1.38%) |
Nov 02, 2022 | 26.63 | 25.63 | 25.63 | 5,359,631 | -1.05(-3.95%) | |
Nov 01, 2022 | 26.76 | 27.06 | 26.11 | 26.68 | 5,543,688 | +0.35(+1.35%) |
Oct 31, 2022 | 26.12 | 26.78 | 25.62 | 26.33 | 29,599,858 | -0.02(-0.07%) |
Oct 28, 2022 | 25.26 | 26.43 | 25.09 | 26.35 | 9,627,144 | +0.79(+3.10%) |
Oct 27, 2022 | 25.82 | 26.69 | 25.28 | 25.55 | 12,794,586 | -0.74(-2.80%) |
Oct 26, 2022 | 26.46 | 27.28 | 26.10 | 26.29 | 12,241,212 | -0.39(-1.47%) |
Oct 25, 2022 | 26.00 | 26.99 | 26.00 | 26.68 | 6,992,112 | +0.72(+2.76%) |
Oct 24, 2022 | 25.77 | 26.30 | 25.43 | 25.97 | 7,144,197 | +0.16(+0.61%) |
Oct 21, 2022 | 25.68 | 26.00 | 25.19 | 25.81 | 8,230,348 | +0.10(+0.40%) |
Oct 20, 2022 | 26.59 | 27.17 | 25.60 | 25.70 | 7,186,049 | -0.81(-3.06%) |
Oct 19, 2022 | 27.16 | 27.43 | 26.28 | 26.51 | 4,721,693 | -1.13(-4.08%) |
Oct 18, 2022 | 28.16 | 28.61 | 27.46 | 27.64 | 5,791,399 | +0.10(+0.37%) |
Oct 17, 2022 | 27.50 | 27.99 | 27.32 | 27.54 | 7,528,121 | +0.56(+2.07%) |
Oct 14, 2022 | 27.65 | 28.21 | 26.96 | 26.98 | 5,738,721 | -0.21(-0.75%) |
Oct 13, 2022 | 26.33 | 27.55 | 26.02 | 27.19 | 7,322,294 | +0.11(+0.41%) |
Oct 12, 2022 | 26.99 | 27.54 | 26.81 | 27.07 | 11,596,937 | +0.08(+0.31%) |
Oct 11, 2022 | 26.48 | 27.45 | 26.40 | 26.99 | 6,727,277 | +0.58(+2.19%) |
Oct 10, 2022 | 27.03 | 27.23 | 26.07 | 26.41 | 6,350,464 | -0.49(-1.84%) |
Oct 07, 2022 | 27.84 | 27.89 | 26.66 | 26.91 | 5,501,597 | -1.33(-4.72%) |
Oct 06, 2022 | 29.43 | 29.88 | 28.23 | 28.24 | 4,992,802 | -1.49(-5.02%) |
Oct 05, 2022 | 29.12 | 29.87 | 28.96 | 29.73 | 8,990,208 | +0.13(+0.44%) |
Oct 04, 2022 | 29.88 | 30.17 | 29.20 | 29.60 | 7,308,134 | +0.45(+1.53%) |