Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 36.44 | 36.44 | 36.05 | 36.27 | 5,249,272 | -0.11(-0.29%) |
Aug 30, 2023 | 36.54 | 36.67 | 36.37 | 36.37 | 5,991,064 | +0.19(+0.51%) |
Aug 29, 2023 | 35.97 | 36.21 | 35.66 | 36.19 | 6,319,418 | +0.45(+1.26%) |
Aug 28, 2023 | 35.43 | 35.86 | 35.32 | 35.74 | 6,038,242 | +0.48(+1.36%) |
Aug 25, 2023 | 35.30 | 35.39 | 34.95 | 35.26 | 5,611,069 | +0.37(+1.06%) |
Aug 24, 2023 | 34.83 | 35.23 | 34.82 | 34.89 | 4,544,196 | -0.22(-0.64%) |
Aug 23, 2023 | 34.93 | 35.20 | 34.66 | 35.12 | 5,673,878 | -0.36(-1.02%) |
Aug 22, 2023 | 35.75 | 35.79 | 35.47 | 35.48 | 5,423,367 | -0.20(-0.57%) |
Aug 21, 2023 | 35.81 | 35.98 | 35.55 | 35.68 | 5,789,431 | +0.33(+0.94%) |
Aug 18, 2023 | 34.82 | 35.43 | 34.79 | 35.35 | 4,729,197 | +0.15(+0.42%) |
Aug 17, 2023 | 35.39 | 35.56 | 35.17 | 35.20 | 5,243,793 | +0.20(+0.56%) |
Aug 16, 2023 | 35.11 | 35.43 | 34.96 | 35.01 | 5,013,778 | -0.18(-0.50%) |
Aug 15, 2023 | 35.52 | 35.59 | 35.14 | 35.18 | 7,598,091 | -0.59(-1.66%) |
Aug 14, 2023 | 35.68 | 35.95 | 35.40 | 35.78 | 8,485,719 | -0.41(-1.13%) |
Aug 11, 2023 | 35.80 | 36.27 | 35.80 | 36.19 | 6,084,208 | +0.02(+0.05%) |
Aug 10, 2023 | 36.57 | 36.72 | 36.10 | 36.17 | 7,939,455 | +0.09(+0.26%) |
Aug 09, 2023 | 36.14 | 36.42 | 35.95 | 36.08 | 7,939,866 | +0.43(+1.22%) |
Aug 08, 2023 | 34.98 | 35.66 | 34.72 | 35.64 | 6,557,559 | -0.07(-0.19%) |
Aug 07, 2023 | 35.69 | 35.75 | 35.47 | 35.71 | 5,892,225 | +0.23(+0.65%) |
Aug 04, 2023 | 35.47 | 35.99 | 35.44 | 35.48 | 7,176,444 | +0.33(+0.93%) |
Aug 03, 2023 | 34.71 | 35.27 | 34.49 | 35.15 | 8,151,688 | +0.41(+1.19%) |
Aug 02, 2023 | 35.30 | 35.39 | 34.61 | 34.74 | 8,010,851 | -0.90(-2.52%) |
Aug 01, 2023 | 36.21 | 36.39 | 35.35 | 35.63 | 9,742,098 | -0.33(-0.91%) |
Jul 31, 2023 | 35.44 | 36.01 | 35.44 | 35.96 | 8,678,182 | +0.57(+1.61%) |
Jul 28, 2023 | 35.36 | 35.53 | 35.06 | 35.39 | 4,920,232 | +0.05(+0.14%) |
Jul 27, 2023 | 35.69 | 35.84 | 35.26 | 35.34 | 7,544,326 | -0.42(-1.19%) |
Jul 26, 2023 | 35.53 | 35.88 | 35.49 | 35.77 | 4,787,415 | -0.13(-0.35%) |
Jul 25, 2023 | 35.64 | 35.94 | 35.52 | 35.89 | 4,795,307 | +0.05(+0.13%) |
Jul 24, 2023 | 35.61 | 36.03 | 35.57 | 35.84 | 7,680,127 | +0.46(+1.31%) |
Jul 21, 2023 | 35.34 | 35.44 | 35.13 | 35.38 | 5,362,984 | +0.15(+0.44%) |
Jul 20, 2023 | 35.17 | 35.50 | 35.00 | 35.23 | 7,306,869 | +0.38(+1.08%) |
Jul 19, 2023 | 34.76 | 35.18 | 34.72 | 34.85 | 8,985,247 | +0.35(+1.01%) |
Jul 18, 2023 | 34.21 | 34.72 | 34.16 | 34.50 | 8,574,159 | +0.45(+1.33%) |
Jul 17, 2023 | 34.41 | 34.43 | 34.03 | 34.05 | 10,566,977 | -0.19(-0.56%) |
Jul 14, 2023 | 35.06 | 35.06 | 34.22 | 34.24 | 10,484,030 | -0.97(-2.76%) |
Jul 13, 2023 | 35.48 | 35.61 | 35.03 | 35.22 | 10,885,474 | +0.21(+0.61%) |
Jul 12, 2023 | 35.59 | 35.61 | 34.89 | 35.01 | 14,056,879 | +0.39(+1.11%) |
Jul 11, 2023 | 34.21 | 34.63 | 34.17 | 34.62 | 5,856,226 | +0.67(+1.99%) |
Jul 10, 2023 | 34.02 | 34.18 | 33.84 | 33.95 | 4,964,724 | -0.04(-0.11%) |
Jul 07, 2023 | 33.32 | 34.13 | 33.28 | 33.98 | 7,458,383 | +0.44(+1.32%) |
Jul 06, 2023 | 33.66 | 33.80 | 33.16 | 33.54 | 7,061,746 | -0.49(-1.44%) |
Jul 05, 2023 | 34.47 | 34.52 | 33.89 | 34.03 | 6,149,654 | -0.61(-1.75%) |
Jul 03, 2023 | 34.75 | 34.82 | 34.47 | 34.64 | 4,983,591 | +0.62(+1.81%) |
Jun 30, 2023 | 34.22 | 34.23 | 33.94 | 34.02 | 7,254,418 | +0.31(+0.92%) |
Jun 29, 2023 | 33.58 | 33.80 | 33.41 | 33.71 | 5,689,434 | +0.08(+0.23%) |
Jun 28, 2023 | 33.36 | 33.69 | 33.11 | 33.64 | 7,211,046 | +0.04(+0.11%) |
Jun 27, 2023 | 33.69 | 33.72 | 33.32 | 33.60 | 8,141,396 | -0.38(-1.11%) |
Jun 26, 2023 | 33.56 | 34.05 | 33.53 | 33.97 | 6,971,626 | +0.41(+1.24%) |
Jun 23, 2023 | 33.61 | 33.67 | 33.42 | 33.56 | 5,693,577 | -0.41(-1.22%) |
Jun 22, 2023 | 33.82 | 34.06 | 33.73 | 33.97 | 8,870,508 | -0.18(-0.54%) |
Jun 21, 2023 | 33.85 | 34.35 | 33.80 | 34.16 | 4,778,145 | +0.35(+1.03%) |
Jun 20, 2023 | 34.00 | 34.05 | 33.51 | 33.81 | 5,575,255 | -0.27(-0.79%) |
Jun 16, 2023 | 34.19 | 34.25 | 33.98 | 34.08 | 7,114,064 | -0.03(-0.08%) |
Jun 15, 2023 | 33.68 | 34.32 | 34.11 | 14,215,819 | -1.21(-3.42%) | |
May 08, 2023 | 35.70 | 35.75 | 35.25 | 35.32 | 7,905,408 | -0.10(-0.27%) |
May 05, 2023 | 35.36 | 35.68 | 35.35 | 35.41 | 10,114,780 | +0.97(+2.82%) |
May 04, 2023 | 34.47 | 34.73 | 34.05 | 34.44 | 15,284,953 | -0.33(-0.96%) |
May 03, 2023 | 34.74 | 35.16 | 34.66 | 34.77 | 13,867,361 | -0.31(-0.87%) |
May 02, 2023 | 35.63 | 35.65 | 34.59 | 35.08 | 22,508,676 | -3.08(-8.07%) |
May 01, 2023 | 38.13 | 38.55 | 38.00 | 38.16 | 7,019,500 | -0.26(-0.67%) |
Apr 28, 2023 | 37.57 | 38.59 | 37.42 | 38.42 | 8,582,633 | +0.90(+2.39%) |
Apr 27, 2023 | 37.28 | 37.65 | 37.21 | 37.52 | 5,968,707 | -0.08(-0.20%) |
Apr 26, 2023 | 38.09 | 38.15 | 37.45 | 37.60 | 7,519,930 | -0.14(-0.38%) |
Apr 25, 2023 | 38.00 | 38.02 | 37.33 | 37.74 | 9,757,993 | -0.51(-1.32%) |
Apr 24, 2023 | 37.61 | 38.37 | 37.59 | 38.25 | 7,052,331 | +0.44(+1.16%) |
Apr 21, 2023 | 37.56 | 37.82 | 37.50 | 37.81 | 7,775,882 | -0.21(-0.55%) |
Apr 20, 2023 | 37.62 | 38.03 | 37.61 | 38.02 | 5,783,899 | -0.19(-0.50%) |
Apr 19, 2023 | 37.96 | 38.22 | 37.81 | 38.21 | 7,370,010 | -0.56(-1.45%) |
Apr 18, 2023 | 38.48 | 38.81 | 38.39 | 38.77 | 5,473,537 | +0.21(+0.54%) |
Apr 17, 2023 | 38.78 | 38.79 | 38.41 | 38.56 | 6,460,996 | -0.14(-0.37%) |
Apr 14, 2023 | 38.58 | 38.74 | 38.36 | 38.70 | 6,205,686 | +0.11(+0.30%) |
Apr 13, 2023 | 38.50 | 38.64 | 38.39 | 38.59 | 4,580,241 | +0.25(+0.65%) |
Apr 12, 2023 | 38.47 | 38.63 | 38.27 | 38.34 | 7,149,206 | +0.32(+0.85%) |
Apr 11, 2023 | 38.16 | 38.26 | 37.96 | 38.02 | 5,715,543 | +0.15(+0.40%) |
Apr 10, 2023 | 37.65 | 38.01 | 37.57 | 37.86 | 4,574,904 | +0.18(+0.48%) |
Apr 06, 2023 | 37.97 | 38.03 | 37.62 | 37.68 | 9,328,331 | -0.36(-0.95%) |
Apr 05, 2023 | 38.11 | 38.19 | 37.62 | 38.05 | 12,749,162 | +0.53(+1.42%) |
Apr 04, 2023 | 38.07 | 38.08 | 37.33 | 37.51 | 9,003,125 | -0.39(-1.03%) |
Apr 03, 2023 | 38.03 | 38.26 | 37.69 | 37.90 | 12,430,678 | +1.72(+4.74%) |
Mar 31, 2023 | 36.22 | 36.34 | 35.99 | 36.19 | 7,190,740 | -0.04(-0.11%) |
Mar 30, 2023 | 36.41 | 36.45 | 36.13 | 36.22 | 6,945,748 | +0.28(+0.77%) |
Mar 29, 2023 | 36.05 | 36.06 | 35.79 | 35.95 | 8,189,717 | +0.25(+0.69%) |
Mar 28, 2023 | 35.52 | 35.98 | 35.41 | 35.70 | 8,887,829 | +0.52(+1.49%) |
Mar 27, 2023 | 34.83 | 35.39 | 34.56 | 35.17 | 9,871,538 | +0.95(+2.79%) |
Mar 24, 2023 | 33.98 | 34.35 | 33.54 | 34.22 | 11,683,252 | -0.57(-1.64%) |
Mar 23, 2023 | 35.28 | 35.53 | 34.53 | 34.79 | 10,362,942 | -0.32(-0.92%) |
Mar 22, 2023 | 35.17 | 35.72 | 35.09 | 35.12 | 9,170,736 | -0.19(-0.54%) |
Mar 21, 2023 | 35.38 | 35.54 | 34.90 | 35.31 | 9,928,788 | +1.16(+3.41%) |
Mar 20, 2023 | 34.07 | 34.49 | 33.87 | 34.14 | 11,189,065 | +0.60(+1.79%) |
Mar 17, 2023 | 33.88 | 34.03 | 33.17 | 33.54 | 11,679,392 | -0.43(-1.26%) |
Mar 16, 2023 | 32.81 | 34.02 | 32.56 | 33.97 | 16,886,230 | -0.22(-0.64%) |
Mar 15, 2023 | 34.40 | 34.76 | 33.37 | 34.19 | 19,598,830 | -2.29(-6.27%) |
Mar 14, 2023 | 36.29 | 37.10 | 36.09 | 36.48 | 9,171,645 | +0.23(+0.63%) |
Mar 13, 2023 | 35.76 | 36.82 | 35.64 | 36.25 | 14,025,112 | -0.95(-2.56%) |
Mar 10, 2023 | 37.67 | 38.02 | 37.11 | 37.21 | 7,998,211 | -0.31(-0.84%) |
Mar 09, 2023 | 37.90 | 38.20 | 37.43 | 37.52 | 6,290,139 | -0.31(-0.81%) |
Mar 08, 2023 | 37.90 | 38.26 | 37.52 | 37.83 | 6,553,221 | -0.13(-0.35%) |
Mar 07, 2023 | 38.26 | 38.32 | 37.75 | 37.96 | 7,319,069 | -0.59(-1.53%) |
Mar 06, 2023 | 38.37 | 38.67 | 38.25 | 38.55 | 8,082,643 | +0.19(+0.50%) |
Mar 03, 2023 | 37.46 | 38.44 | 37.45 | 38.36 | 7,164,362 | -0.04(-0.10%) |
Mar 02, 2023 | 38.05 | 38.52 | 37.97 | 38.40 | 6,250,852 | +0.31(+0.83%) |
Mar 01, 2023 | 37.92 | 38.20 | 37.81 | 38.08 | 6,322,974 | +0.31(+0.83%) |
Feb 28, 2023 | 38.61 | 38.66 | 37.75 | 37.77 | 8,918,147 | -0.59(-1.54%) |
Feb 27, 2023 | 38.23 | 38.58 | 38.03 | 38.36 | 9,134,116 | +0.50(+1.31%) |
Feb 24, 2023 | 37.64 | 37.87 | 37.39 | 37.86 | 7,319,343 | +0.02(+0.05%) |
Feb 23, 2023 | 37.87 | 37.97 | 37.47 | 37.85 | 9,441,305 | +0.72(+1.93%) |
Feb 22, 2023 | 37.71 | 37.71 | 36.93 | 37.13 | 10,903,169 | -0.80(-2.11%) |
Feb 21, 2023 | 38.09 | 38.35 | 37.91 | 37.93 | 8,994,360 | -0.24(-0.62%) |
Feb 17, 2023 | 38.42 | 38.54 | 38.11 | 38.17 | 16,614,433 | -0.89(-2.27%) |
Feb 16, 2023 | 38.50 | 39.34 | 38.47 | 39.06 | 16,611,729 | +0.45(+1.15%) |
Feb 15, 2023 | 38.31 | 38.62 | 38.04 | 38.61 | 14,503,812 | -0.13(-0.34%) |
Feb 14, 2023 | 38.29 | 39.08 | 38.22 | 38.74 | 9,500,629 | +0.39(+1.01%) |
Feb 13, 2023 | 38.16 | 38.42 | 37.98 | 38.36 | 9,163,126 | -0.04(-0.10%) |
Feb 10, 2023 | 38.29 | 38.58 | 38.08 | 38.39 | 21,074,510 | +1.04(+2.78%) |
Feb 09, 2023 | 37.18 | 37.84 | 37.02 | 37.36 | 21,441,174 | +0.85(+2.33%) |
Feb 08, 2023 | 36.01 | 36.83 | 35.89 | 36.51 | 20,068,324 | +0.85(+2.38%) |
Feb 07, 2023 | 34.26 | 35.83 | 34.18 | 35.66 | 26,691,278 | +2.75(+8.35%) |
Feb 06, 2023 | 33.01 | 33.11 | 32.38 | 32.91 | 15,044,067 | -0.29(-0.88%) |
Feb 03, 2023 | 33.33 | 33.78 | 33.03 | 33.20 | 11,039,288 | -0.05(-0.14%) |
Feb 02, 2023 | 34.30 | 34.32 | 32.92 | 33.25 | 17,758,860 | -1.17(-3.40%) |
Feb 01, 2023 | 34.48 | 34.65 | 33.90 | 34.42 | 11,255,001 | +0.20(+0.58%) |
Jan 31, 2023 | 33.86 | 34.23 | 33.66 | 34.22 | 8,491,625 | +0.06(+0.17%) |
Jan 30, 2023 | 34.51 | 34.56 | 34.14 | 34.16 | 7,118,669 | -0.14(-0.41%) |
Jan 27, 2023 | 34.40 | 34.56 | 34.13 | 34.30 | 8,941,699 | +0.07(+0.19%) |
Jan 26, 2023 | 33.73 | 34.33 | 33.61 | 34.24 | 12,895,579 | +0.95(+2.87%) |
Jan 25, 2023 | 33.06 | 33.32 | 32.83 | 33.28 | 8,513,737 | -0.05(-0.14%) |
Jan 24, 2023 | 33.17 | 33.37 | 32.87 | 33.33 | 6,961,559 | -0.27(-0.82%) |
Jan 23, 2023 | 33.53 | 33.81 | 33.42 | 33.61 | 6,505,127 | +0.08(+0.23%) |
Jan 20, 2023 | 33.36 | 33.53 | 33.25 | 33.53 | 12,451,816 | -0.04(-0.11%) |
Jan 19, 2023 | 33.21 | 33.74 | 33.16 | 33.57 | 8,823,624 | +0.19(+0.57%) |
Jan 18, 2023 | 34.17 | 34.22 | 33.37 | 33.38 | 9,196,377 | -0.33(-0.98%) |
Jan 17, 2023 | 33.59 | 33.89 | 33.55 | 33.71 | 7,100,914 | +0.12(+0.37%) |
Jan 13, 2023 | 33.44 | 33.60 | 33.29 | 33.59 | 7,660,335 | +0.24(+0.71%) |
Jan 12, 2023 | 33.18 | 33.65 | 32.95 | 33.35 | 9,459,653 | +0.25(+0.77%) |
Jan 11, 2023 | 32.97 | 33.10 | 32.74 | 33.10 | 7,488,852 | +0.18(+0.55%) |
Jan 10, 2023 | 32.88 | 32.99 | 32.59 | 32.92 | 6,890,676 | +0.08(+0.23%) |
Jan 09, 2023 | 33.19 | 33.29 | 32.68 | 32.84 | 8,290,092 | +0.29(+0.90%) |
Jan 06, 2023 | 32.29 | 32.68 | 32.13 | 32.55 | 7,258,228 | +0.53(+1.65%) |
Jan 05, 2023 | 31.72 | 32.10 | 31.70 | 32.02 | 6,813,966 | +0.11(+0.36%) |
Jan 04, 2023 | 31.92 | 32.17 | 31.67 | 31.91 | 7,932,110 | -0.51(-1.57%) |
Jan 03, 2023 | 33.06 | 33.24 | 32.20 | 32.42 | 8,434,527 | -0.58(-1.75%) |
Dec 30, 2022 | 32.60 | 33.02 | 32.56 | 32.99 | 5,106,387 | +0.22(+0.66%) |
Dec 29, 2022 | 32.62 | 32.92 | 32.58 | 32.77 | 5,168,348 | +0.11(+0.35%) |
Dec 28, 2022 | 33.45 | 33.45 | 32.58 | 32.66 | 5,539,397 | -0.43(-1.31%) |
Dec 27, 2022 | 33.06 | 33.21 | 32.94 | 33.10 | 4,580,066 | +0.03(+0.09%) |
Dec 23, 2022 | 32.71 | 33.10 | 32.62 | 33.07 | 5,496,894 | +0.57(+1.74%) |
Dec 22, 2022 | 32.76 | 32.86 | 32.09 | 32.50 | 6,618,954 | -0.59(-1.77%) |
Dec 21, 2022 | 32.80 | 33.20 | 32.58 | 33.09 | 8,616,297 | +0.90(+2.79%) |
Dec 20, 2022 | 32.12 | 32.40 | 31.98 | 32.19 | 5,594,955 | +0.12(+0.38%) |
Dec 19, 2022 | 32.32 | 32.37 | 31.92 | 32.07 | 7,954,342 | +0.26(+0.80%) |
Dec 16, 2022 | 31.53 | 31.86 | 31.30 | 31.81 | 11,044,843 | -0.57(-1.75%) |
Dec 15, 2022 | 32.61 | 32.72 | 32.11 | 32.38 | 7,504,947 | -0.49(-1.49%) |
Dec 14, 2022 | 33.09 | 33.22 | 32.72 | 32.87 | 7,678,848 | -0.20(-0.60%) |
Dec 13, 2022 | 32.97 | 33.21 | 32.86 | 33.07 | 9,799,344 | +0.86(+2.67%) |
Dec 12, 2022 | 31.93 | 32.35 | 31.87 | 32.21 | 6,230,292 | +0.37(+1.16%) |
Dec 09, 2022 | 31.99 | 32.27 | 31.80 | 31.84 | 6,682,623 | -0.21(-0.65%) |
Dec 08, 2022 | 32.66 | 32.74 | 31.92 | 32.05 | 9,345,253 | +0.02(+0.06%) |
Dec 07, 2022 | 32.28 | 32.58 | 31.91 | 32.03 | 10,604,558 | -0.43(-1.34%) |
Dec 06, 2022 | 32.76 | 33.18 | 32.34 | 32.46 | 13,647,266 | -0.59(-1.80%) |
Dec 05, 2022 | 33.80 | 33.95 | 32.87 | 33.06 | 7,585,216 | -0.34(-1.02%) |
Dec 02, 2022 | 33.18 | 33.51 | 33.16 | 33.40 | 8,041,268 | -0.34(-1.01%) |
Dec 01, 2022 | 33.99 | 34.10 | 33.66 | 33.74 | 7,464,949 | -0.17(-0.50%) |
Nov 30, 2022 | 34.01 | 34.11 | 33.46 | 33.91 | 14,038,591 | +0.56(+1.67%) |
Nov 29, 2022 | 33.25 | 33.75 | 33.22 | 33.35 | 8,685,224 | +0.55(+1.67%) |
Nov 28, 2022 | 32.71 | 33.15 | 32.52 | 32.80 | 7,919,402 | -0.51(-1.53%) |
Nov 25, 2022 | 33.25 | 33.53 | 33.17 | 33.31 | 3,712,799 | +0.27(+0.83%) |
Nov 23, 2022 | 32.94 | 33.10 | 32.76 | 33.04 | 10,123,093 | +0.09(+0.26%) |
Nov 22, 2022 | 32.46 | 33.01 | 32.30 | 32.95 | 16,167,942 | +1.66(+5.31%) |
Nov 21, 2022 | 31.25 | 31.34 | 30.51 | 31.29 | 11,223,162 | -0.86(-2.67%) |
Nov 18, 2022 | 31.89 | 32.24 | 31.57 | 32.15 | 7,113,489 | -0.29(-0.90%) |
Nov 17, 2022 | 32.04 | 32.44 | 31.84 | 32.44 | 10,178,842 | +0.36(+1.12%) |
Nov 16, 2022 | 32.45 | 32.54 | 31.99 | 32.08 | 9,294,396 | +0.06(+0.18%) |
Nov 15, 2022 | 32.11 | 32.29 | 31.91 | 32.03 | 10,872,071 | +0.34(+1.07%) |
Nov 14, 2022 | 31.72 | 32.06 | 31.67 | 31.69 | 7,107,274 | -0.27(-0.86%) |
Nov 11, 2022 | 32.03 | 32.14 | 31.75 | 31.96 | 11,025,256 | +0.84(+2.70%) |
Nov 10, 2022 | 31.40 | 31.41 | 30.84 | 31.12 | 11,491,619 | +0.93(+3.07%) |
Nov 09, 2022 | 30.77 | 30.92 | 30.14 | 30.20 | 12,174,401 | -0.97(-3.12%) |
Nov 08, 2022 | 31.31 | 31.43 | 30.92 | 31.17 | 9,625,578 | -0.55(-1.75%) |
Nov 07, 2022 | 31.78 | 31.91 | 31.60 | 31.72 | 9,727,228 | +0.38(+1.21%) |
Nov 04, 2022 | 31.33 | 31.51 | 31.04 | 31.34 | 11,867,519 | +0.81(+2.66%) |
Nov 03, 2022 | 30.08 | 30.66 | 30.00 | 30.53 | 8,917,112 | +0.26(+0.85%) |
Nov 02, 2022 | 30.72 | 30.23 | 30.27 | 12,050,488 | -0.41(-1.33%) | |
Nov 01, 2022 | 30.99 | 31.04 | 30.57 | 30.68 | 12,074,963 | -0.07(-0.24%) |
Oct 31, 2022 | 30.19 | 30.84 | 30.15 | 30.75 | 11,224,317 | +0.12(+0.39%) |
Oct 28, 2022 | 30.55 | 30.65 | 30.19 | 30.63 | 12,222,377 | -0.07(-0.24%) |
Oct 27, 2022 | 30.90 | 31.10 | 30.63 | 30.70 | 13,814,919 | +0.85(+2.85%) |
Oct 26, 2022 | 29.53 | 30.02 | 29.49 | 29.85 | 11,627,988 | +0.21(+0.72%) |
Oct 25, 2022 | 29.60 | 29.73 | 29.45 | 29.64 | 8,520,271 | +0.26(+0.88%) |
Oct 24, 2022 | 29.21 | 29.72 | 29.11 | 29.38 | 12,460,963 | +0.41(+1.40%) |
Oct 21, 2022 | 28.44 | 29.03 | 28.36 | 28.98 | 12,217,284 | +0.37(+1.29%) |
Oct 20, 2022 | 28.77 | 29.05 | 28.48 | 28.61 | 8,942,921 | +0.06(+0.19%) |
Oct 19, 2022 | 28.15 | 28.63 | 28.11 | 28.55 | 10,548,664 | +0.39(+1.38%) |
Oct 18, 2022 | 28.39 | 28.46 | 27.71 | 28.16 | 12,085,388 | +0.00(+0.00%) |
Oct 17, 2022 | 28.21 | 28.57 | 28.16 | 28.16 | 9,180,140 | +0.14(+0.49%) |
Oct 14, 2022 | 28.75 | 28.79 | 28.00 | 28.02 | 11,411,063 | -0.76(-2.63%) |
Oct 13, 2022 | 27.74 | 28.93 | 27.74 | 28.78 | 13,234,243 | +1.11(+4.01%) |
Oct 12, 2022 | 27.50 | 27.79 | 27.30 | 27.67 | 9,941,362 | +0.13(+0.47%) |
Oct 11, 2022 | 27.76 | 28.12 | 27.48 | 27.54 | 9,540,974 | -0.50(-1.78%) |
Oct 10, 2022 | 28.50 | 28.65 | 28.02 | 28.04 | 9,621,968 | -0.67(-2.35%) |
Oct 07, 2022 | 28.88 | 29.13 | 28.56 | 28.72 | 11,948,992 | -0.06(-0.19%) |
Oct 06, 2022 | 28.11 | 28.84 | 28.09 | 28.77 | 17,818,272 | -0.22(-0.76%) |
Oct 05, 2022 | 28.63 | 29.10 | 28.42 | 29.00 | 13,524,220 | +0.09(+0.32%) |
Oct 04, 2022 | 28.18 | 28.94 | 28.13 | 28.90 | 12,280,868 | +1.09(+3.92%) |
Oct 03, 2022 | 27.56 | 27.93 | 27.49 | 27.81 | 10,610,381 | +1.43(+5.43%) |
Sep 30, 2022 | 26.37 | 26.86 | 26.29 | 26.38 | 8,453,540 | -0.18(-0.70%) |
Sep 29, 2022 | 26.20 | 26.62 | 25.89 | 26.57 | 11,786,713 | +0.18(+0.67%) |
Sep 28, 2022 | 25.53 | 26.46 | 25.44 | 26.39 | 13,253,626 | +0.93(+3.67%) |
Sep 27, 2022 | 25.71 | 25.92 | 25.31 | 25.46 | 15,050,316 | +0.27(+1.06%) |
Sep 26, 2022 | 25.71 | 26.04 | 25.14 | 25.19 | 18,957,680 | -0.76(-2.92%) |
Sep 23, 2022 | 26.85 | 26.90 | 25.82 | 25.95 | 19,197,120 | -2.50(-8.80%) |
Sep 22, 2022 | 28.88 | 29.02 | 28.45 | 28.45 | 9,533,951 | +0.25(+0.88%) |
Sep 21, 2022 | 28.89 | 28.98 | 28.20 | 28.20 | 8,525,113 | -0.44(-1.55%) |
Sep 20, 2022 | 28.80 | 28.82 | 28.50 | 28.64 | 7,831,634 | +0.09(+0.32%) |
Sep 19, 2022 | 28.04 | 28.58 | 27.99 | 28.55 | 5,436,061 | -0.10(-0.35%) |
Sep 16, 2022 | 28.89 | 28.93 | 28.37 | 28.65 | 8,596,765 | -0.45(-1.56%) |
Sep 15, 2022 | 29.06 | 29.26 | 28.96 | 29.11 | 10,432,076 | -0.54(-1.81%) |
Sep 14, 2022 | 29.55 | 29.91 | 29.42 | 29.64 | 8,320,898 | +0.29(+0.98%) |
Sep 13, 2022 | 29.32 | 29.72 | 29.22 | 29.36 | 10,978,840 | -0.33(-1.12%) |
Sep 12, 2022 | 29.69 | 29.96 | 29.54 | 29.69 | 8,357,191 | +0.41(+1.39%) |
Sep 09, 2022 | 29.06 | 29.32 | 28.95 | 29.28 | 9,371,685 | +0.91(+3.22%) |
Sep 08, 2022 | 28.13 | 28.45 | 28.04 | 28.37 | 10,519,505 | +0.03(+0.10%) |
Sep 07, 2022 | 28.17 | 28.37 | 27.90 | 28.34 | 11,750,506 | -0.43(-1.48%) |
Sep 06, 2022 | 29.12 | 29.20 | 28.67 | 28.76 | 10,308,471 | +0.00(+0.00%) |
Sep 02, 2022 | 29.23 | 29.30 | 28.66 | 28.76 | 13,031,499 | +0.50(+1.77%) |