Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 32.34 | 32.51 | 32.18 | 32.22 | 3,684,280 | +0.06(+0.18%) |
Aug 30, 2023 | 31.92 | 32.17 | 31.91 | 32.16 | 2,698,282 | +0.14(+0.43%) |
Aug 29, 2023 | 31.87 | 32.06 | 31.75 | 32.03 | 2,820,938 | +0.24(+0.77%) |
Aug 28, 2023 | 31.79 | 31.94 | 31.70 | 31.78 | 1,912,211 | +0.21(+0.68%) |
Aug 25, 2023 | 31.27 | 31.70 | 31.07 | 31.57 | 3,197,659 | +0.47(+1.50%) |
Aug 24, 2023 | 31.13 | 31.47 | 31.01 | 31.10 | 2,480,328 | -0.24(-0.78%) |
Aug 23, 2023 | 31.14 | 31.46 | 31.05 | 31.34 | 1,852,726 | +0.23(+0.75%) |
Aug 22, 2023 | 31.29 | 31.39 | 31.09 | 31.11 | 2,739,072 | -0.04(-0.12%) |
Aug 21, 2023 | 31.29 | 31.37 | 31.00 | 31.15 | 2,046,837 | -0.15(-0.47%) |
Aug 18, 2023 | 30.95 | 31.39 | 30.93 | 31.30 | 2,701,172 | +0.12(+0.37%) |
Aug 17, 2023 | 31.13 | 31.40 | 31.09 | 31.18 | 2,237,041 | +0.27(+0.88%) |
Aug 16, 2023 | 30.81 | 31.14 | 30.81 | 30.91 | 3,180,648 | -0.14(-0.44%) |
Aug 15, 2023 | 31.25 | 31.35 | 30.96 | 31.04 | 3,454,399 | -0.46(-1.45%) |
Aug 14, 2023 | 31.39 | 31.57 | 31.28 | 31.50 | 2,993,914 | -0.07(-0.22%) |
Aug 11, 2023 | 31.56 | 31.71 | 31.45 | 31.57 | 2,692,874 | -0.22(-0.70%) |
Aug 10, 2023 | 31.82 | 32.10 | 31.72 | 31.79 | 2,995,874 | +0.10(+0.31%) |
Aug 09, 2023 | 32.00 | 32.05 | 31.68 | 31.69 | 3,718,995 | -0.26(-0.82%) |
Aug 08, 2023 | 31.82 | 31.98 | 31.45 | 31.96 | 3,474,695 | -0.27(-0.85%) |
Aug 07, 2023 | 32.47 | 32.65 | 32.10 | 32.23 | 3,345,253 | +0.01(+0.03%) |
Aug 04, 2023 | 32.67 | 32.90 | 32.17 | 32.22 | 4,914,754 | -0.46(-1.40%) |
Aug 03, 2023 | 32.69 | 32.94 | 32.27 | 32.68 | 5,261,726 | -0.23(-0.71%) |
Aug 02, 2023 | 32.60 | 33.15 | 32.52 | 32.91 | 4,088,292 | +0.07(+0.21%) |
Aug 01, 2023 | 33.00 | 33.21 | 32.77 | 32.84 | 4,524,762 | -0.19(-0.59%) |
Jul 31, 2023 | 32.71 | 33.18 | 32.65 | 33.04 | 8,146,497 | +0.18(+0.53%) |
Jul 28, 2023 | 33.24 | 33.27 | 32.69 | 32.86 | 5,090,533 | -0.05(-0.15%) |
Jul 27, 2023 | 33.78 | 33.78 | 32.82 | 32.91 | 6,728,275 | -0.57(-1.72%) |
Jul 26, 2023 | 32.80 | 33.50 | 32.50 | 33.49 | 6,335,133 | +0.39(+1.18%) |
Jul 25, 2023 | 32.80 | 33.31 | 32.18 | 33.10 | 7,840,650 | +0.79(+2.44%) |
Jul 24, 2023 | 32.47 | 32.58 | 32.29 | 32.31 | 5,380,641 | -0.03(-0.09%) |
Jul 21, 2023 | 32.36 | 32.57 | 32.17 | 32.34 | 3,598,699 | +0.03(+0.09%) |
Jul 20, 2023 | 32.49 | 32.67 | 31.94 | 32.31 | 5,580,755 | -0.40(-1.22%) |
Jul 19, 2023 | 32.81 | 32.97 | 32.57 | 32.71 | 4,154,709 | -0.03(-0.09%) |
Jul 18, 2023 | 32.62 | 33.23 | 32.62 | 32.74 | 5,814,713 | +0.03(+0.09%) |
Jul 17, 2023 | 32.62 | 32.92 | 32.54 | 32.71 | 4,211,958 | +0.04(+0.12%) |
Jul 14, 2023 | 34.00 | 34.00 | 32.54 | 32.67 | 7,372,997 | -2.20(-6.31%) |
Jul 13, 2023 | 34.80 | 35.01 | 34.73 | 34.87 | 3,185,677 | +0.25(+0.73%) |
Jul 12, 2023 | 34.80 | 34.83 | 34.47 | 34.61 | 3,358,477 | +0.16(+0.45%) |
Jul 11, 2023 | 34.28 | 34.47 | 34.21 | 34.46 | 3,141,407 | +0.37(+1.09%) |
Jul 10, 2023 | 33.64 | 34.14 | 33.61 | 34.09 | 2,645,613 | +0.31(+0.92%) |
Jul 07, 2023 | 33.65 | 34.16 | 33.61 | 33.78 | 2,590,321 | +0.05(+0.14%) |
Jul 06, 2023 | 33.68 | 33.89 | 33.37 | 33.73 | 2,967,599 | -0.32(-0.94%) |
Jul 05, 2023 | 33.93 | 34.25 | 33.79 | 34.05 | 3,888,962 | -0.18(-0.51%) |
Jul 03, 2023 | 34.04 | 34.35 | 33.97 | 34.23 | 1,642,221 | +0.12(+0.34%) |
Jun 30, 2023 | 34.07 | 34.24 | 33.78 | 34.11 | 4,502,177 | +0.32(+0.95%) |
Jun 29, 2023 | 33.86 | 33.91 | 33.64 | 33.79 | 3,821,712 | -0.07(-0.20%) |
Jun 28, 2023 | 33.68 | 33.97 | 33.48 | 33.86 | 4,645,881 | +0.09(+0.26%) |
Jun 27, 2023 | 33.31 | 33.90 | 33.17 | 33.77 | 3,071,863 | +0.54(+1.61%) |
Jun 26, 2023 | 33.11 | 33.50 | 33.08 | 33.23 | 4,770,240 | +0.27(+0.83%) |
Jun 23, 2023 | 33.00 | 33.16 | 32.89 | 32.96 | 6,139,094 | -0.57(-1.71%) |
Jun 22, 2023 | 33.43 | 33.56 | 33.14 | 33.53 | 4,512,954 | +0.03(+0.09%) |
Jun 21, 2023 | 33.83 | 34.05 | 33.45 | 33.51 | 4,616,425 | -0.47(-1.38%) |
Jun 20, 2023 | 34.23 | 34.41 | 33.90 | 33.97 | 7,635,234 | -0.92(-2.65%) |
Jun 16, 2023 | 34.03 | 35.06 | 33.62 | 34.90 | 21,843,470 | +1.96(+5.94%) |
Jun 15, 2023 | 32.75 | 33.15 | 32.62 | 32.94 | 5,415,111 | +0.58(+1.80%) |
Jun 14, 2023 | 32.14 | 32.53 | 32.11 | 32.36 | 5,194,520 | +0.24(+0.76%) |
Jun 13, 2023 | 32.11 | 32.45 | 31.99 | 32.11 | 3,229,766 | +0.16(+0.49%) |
Jun 12, 2023 | 31.99 | 32.05 | 31.72 | 31.96 | 3,069,568 | +0.05(+0.15%) |
Jun 09, 2023 | 31.99 | 32.40 | 31.78 | 31.91 | 7,344,297 | +1.07(+3.47%) |
Jun 08, 2023 | 31.10 | 31.19 | 30.73 | 30.84 | 3,081,395 | -0.20(-0.66%) |
Jun 07, 2023 | 30.53 | 31.09 | 30.40 | 31.04 | 7,241,501 | +0.59(+1.95%) |
Jun 06, 2023 | 30.11 | 30.58 | 30.07 | 30.45 | 3,085,139 | +0.22(+0.74%) |
Jun 05, 2023 | 30.58 | 30.62 | 30.21 | 30.22 | 3,433,813 | -0.45(-1.46%) |
Jun 02, 2023 | 30.39 | 30.75 | 30.36 | 30.67 | 5,855,631 | +0.62(+2.07%) |
Jun 01, 2023 | 30.05 | 30.21 | 29.77 | 30.05 | 5,944,219 | +0.06(+0.19%) |
May 31, 2023 | 29.98 | 30.19 | 29.66 | 29.99 | 11,068,425 | -0.34(-1.12%) |
May 30, 2023 | 30.58 | 30.61 | 30.26 | 30.33 | 3,712,551 | -0.09(-0.29%) |
May 26, 2023 | 30.02 | 30.59 | 30.02 | 30.42 | 3,903,818 | +0.47(+1.58%) |
May 25, 2023 | 30.55 | 30.65 | 29.67 | 29.95 | 6,023,611 | -0.47(-1.55%) |
May 24, 2023 | 30.49 | 31.72 | 30.22 | 30.42 | 10,727,780 | +0.73(+2.47%) |
May 23, 2023 | 30.37 | 30.73 | 29.68 | 29.69 | 5,456,421 | -0.70(-2.32%) |
May 22, 2023 | 30.25 | 30.58 | 30.09 | 30.39 | 4,174,454 | +0.17(+0.57%) |
May 19, 2023 | 30.40 | 30.60 | 30.13 | 30.22 | 4,388,112 | +0.03(+0.10%) |
May 18, 2023 | 29.60 | 30.21 | 29.52 | 30.19 | 2,904,654 | +0.45(+1.53%) |
May 17, 2023 | 29.72 | 29.89 | 29.55 | 29.73 | 2,642,932 | +0.18(+0.62%) |
May 16, 2023 | 29.83 | 30.06 | 29.52 | 29.55 | 3,831,322 | -0.55(-1.83%) |
May 15, 2023 | 29.90 | 30.14 | 29.75 | 30.10 | 3,193,918 | +0.20(+0.68%) |
May 12, 2023 | 29.94 | 30.05 | 29.67 | 29.90 | 2,732,634 | +0.01(+0.03%) |
May 11, 2023 | 30.04 | 30.09 | 29.76 | 29.89 | 3,778,166 | -0.30(-0.99%) |
May 10, 2023 | 30.33 | 30.41 | 29.96 | 30.19 | 3,770,950 | +0.13(+0.42%) |
May 09, 2023 | 30.05 | 30.23 | 29.84 | 30.06 | 3,442,643 | -0.30(-0.99%) |
May 08, 2023 | 30.28 | 30.46 | 30.11 | 30.36 | 4,745,320 | -0.01(-0.03%) |
May 05, 2023 | 30.72 | 30.73 | 30.17 | 30.37 | 4,155,869 | +0.11(+0.35%) |
May 04, 2023 | 30.39 | 30.55 | 30.07 | 30.27 | 5,033,134 | -0.29(-0.95%) |
May 03, 2023 | 31.42 | 31.51 | 30.48 | 30.55 | 4,716,018 | -0.79(-2.52%) |
May 02, 2023 | 31.65 | 31.80 | 30.96 | 31.35 | 3,816,543 | -0.60(-1.87%) |
May 01, 2023 | 32.05 | 32.22 | 31.91 | 31.94 | 3,452,514 | -0.11(-0.33%) |
Apr 28, 2023 | 31.49 | 32.06 | 31.49 | 32.05 | 4,015,249 | +0.45(+1.43%) |
Apr 27, 2023 | 30.99 | 31.63 | 30.91 | 31.60 | 4,764,342 | +0.49(+1.58%) |
Apr 26, 2023 | 31.49 | 31.57 | 30.97 | 31.10 | 6,367,754 | -0.63(-1.98%) |
Apr 25, 2023 | 32.81 | 33.28 | 31.66 | 31.73 | 7,985,776 | -0.74(-2.29%) |
Apr 24, 2023 | 32.42 | 32.68 | 32.31 | 32.47 | 6,837,782 | +0.06(+0.18%) |
Apr 21, 2023 | 32.75 | 32.75 | 32.22 | 32.42 | 18,319,988 | -0.37(-1.12%) |
Apr 20, 2023 | 32.45 | 32.83 | 32.41 | 32.78 | 3,752,008 | -0.02(-0.06%) |
Apr 19, 2023 | 32.94 | 33.06 | 32.64 | 32.80 | 5,266,069 | -0.48(-1.45%) |
Apr 18, 2023 | 33.64 | 33.71 | 33.10 | 33.28 | 3,832,351 | -0.23(-0.69%) |
Apr 17, 2023 | 33.36 | 33.71 | 33.33 | 33.52 | 3,593,505 | -0.04(-0.12%) |
Apr 14, 2023 | 33.67 | 34.03 | 33.29 | 33.55 | 2,669,507 | -0.14(-0.43%) |
Apr 13, 2023 | 33.65 | 33.81 | 33.25 | 33.70 | 3,359,749 | +0.18(+0.55%) |
Apr 12, 2023 | 33.98 | 34.02 | 33.48 | 33.52 | 3,106,670 | -0.23(-0.69%) |
Apr 11, 2023 | 33.80 | 34.00 | 33.74 | 33.75 | 3,200,664 | +0.10(+0.29%) |
Apr 10, 2023 | 32.71 | 33.66 | 32.71 | 33.65 | 4,715,177 | +0.75(+2.29%) |
Apr 06, 2023 | 32.83 | 33.08 | 32.72 | 32.90 | 3,218,050 | -0.15(-0.47%) |
Apr 05, 2023 | 32.99 | 33.31 | 32.85 | 33.05 | 4,168,769 | -0.16(-0.49%) |
Apr 04, 2023 | 33.74 | 33.75 | 33.09 | 33.22 | 3,404,667 | -0.50(-1.49%) |
Apr 03, 2023 | 33.89 | 33.97 | 33.45 | 33.72 | 5,063,392 | -0.32(-0.94%) |
Mar 31, 2023 | 33.77 | 34.13 | 33.70 | 34.04 | 4,418,131 | +0.44(+1.32%) |
Mar 30, 2023 | 33.45 | 33.80 | 33.28 | 33.59 | 4,003,362 | +0.44(+1.34%) |
Mar 29, 2023 | 32.73 | 33.28 | 32.62 | 33.15 | 3,817,282 | +0.78(+2.41%) |
Mar 28, 2023 | 32.18 | 32.44 | 32.08 | 32.37 | 3,975,562 | +0.19(+0.60%) |
Mar 27, 2023 | 32.54 | 32.71 | 32.11 | 32.18 | 4,014,282 | +0.48(+1.52%) |
Mar 24, 2023 | 31.27 | 31.71 | 30.98 | 31.69 | 3,712,700 | +0.18(+0.58%) |
Mar 23, 2023 | 31.71 | 32.28 | 31.24 | 31.51 | 4,115,815 | -0.11(-0.34%) |
Mar 22, 2023 | 32.56 | 32.58 | 31.61 | 31.62 | 4,290,116 | -0.87(-2.67%) |
Mar 21, 2023 | 32.38 | 32.68 | 32.21 | 32.48 | 2,982,992 | +0.42(+1.32%) |
Mar 20, 2023 | 31.85 | 32.34 | 31.61 | 32.06 | 4,541,585 | +0.40(+1.25%) |
Mar 17, 2023 | 32.02 | 32.10 | 31.56 | 31.66 | 6,892,763 | -0.49(-1.53%) |
Mar 16, 2023 | 31.33 | 32.21 | 31.31 | 32.16 | 3,754,914 | +0.50(+1.58%) |
Mar 15, 2023 | 31.78 | 31.97 | 31.37 | 31.65 | 3,469,199 | -0.72(-2.23%) |
Mar 14, 2023 | 32.49 | 32.67 | 31.98 | 32.38 | 4,353,103 | +0.47(+1.48%) |
Mar 13, 2023 | 31.64 | 32.22 | 31.49 | 31.91 | 3,801,357 | -0.18(-0.57%) |
Mar 10, 2023 | 32.63 | 32.74 | 31.85 | 32.09 | 3,376,656 | -0.67(-2.03%) |
Mar 09, 2023 | 33.28 | 33.45 | 32.64 | 32.75 | 3,530,776 | -0.41(-1.25%) |
Mar 08, 2023 | 33.31 | 33.60 | 32.95 | 33.17 | 4,043,917 | -0.06(-0.17%) |
Mar 07, 2023 | 34.31 | 34.31 | 32.73 | 33.23 | 5,896,613 | -0.99(-2.90%) |
Mar 06, 2023 | 34.21 | 34.74 | 34.01 | 34.22 | 6,194,690 | +0.19(+0.57%) |
Mar 03, 2023 | 33.57 | 34.16 | 33.34 | 34.03 | 5,376,620 | +0.73(+2.20%) |
Mar 02, 2023 | 32.84 | 33.39 | 32.76 | 33.29 | 3,990,194 | +0.17(+0.52%) |
Mar 01, 2023 | 32.73 | 33.23 | 32.62 | 33.12 | 3,694,050 | +0.37(+1.12%) |
Feb 28, 2023 | 33.04 | 33.16 | 32.71 | 32.75 | 4,857,982 | -0.35(-1.05%) |
Feb 27, 2023 | 33.25 | 33.58 | 33.05 | 33.10 | 3,598,905 | +0.27(+0.82%) |
Feb 24, 2023 | 32.75 | 32.95 | 32.66 | 32.83 | 3,389,698 | -0.37(-1.12%) |
Feb 23, 2023 | 33.20 | 33.31 | 32.80 | 33.20 | 2,809,772 | +0.27(+0.81%) |
Feb 22, 2023 | 33.12 | 33.25 | 32.84 | 32.94 | 2,869,779 | -0.18(-0.55%) |
Feb 21, 2023 | 33.59 | 33.77 | 33.00 | 33.12 | 6,544,915 | -0.93(-2.73%) |
Feb 17, 2023 | 33.66 | 34.06 | 33.38 | 34.05 | 4,586,824 | +0.22(+0.65%) |
Feb 16, 2023 | 33.78 | 34.08 | 33.71 | 33.83 | 2,065,912 | -0.27(-0.79%) |
Feb 15, 2023 | 33.61 | 34.10 | 33.56 | 34.09 | 2,869,633 | +0.23(+0.68%) |
Feb 14, 2023 | 33.97 | 34.08 | 33.54 | 33.86 | 2,997,474 | -0.27(-0.79%) |
Feb 13, 2023 | 33.63 | 34.20 | 33.63 | 34.13 | 3,758,594 | +0.40(+1.19%) |
Feb 10, 2023 | 33.29 | 33.77 | 33.21 | 33.73 | 3,821,559 | +0.24(+0.71%) |
Feb 09, 2023 | 33.95 | 34.36 | 33.38 | 33.49 | 3,496,819 | -0.13(-0.40%) |
Feb 08, 2023 | 33.43 | 33.90 | 33.32 | 33.63 | 4,594,471 | -0.05(-0.14%) |
Feb 07, 2023 | 33.31 | 33.83 | 33.21 | 33.67 | 5,948,923 | +0.16(+0.49%) |
Feb 06, 2023 | 33.75 | 33.88 | 33.50 | 33.51 | 4,717,929 | -0.69(-2.01%) |
Feb 03, 2023 | 34.35 | 34.87 | 34.10 | 34.20 | 3,733,545 | -0.53(-1.52%) |
Feb 02, 2023 | 33.96 | 34.77 | 33.47 | 34.73 | 5,067,171 | +0.97(+2.86%) |
Feb 01, 2023 | 33.03 | 34.06 | 32.75 | 33.76 | 7,163,504 | +0.64(+1.94%) |
Jan 31, 2023 | 34.82 | 34.82 | 32.94 | 33.12 | 14,693,342 | -1.70(-4.89%) |
Jan 30, 2023 | 35.04 | 35.50 | 34.76 | 34.82 | 6,944,461 | -0.39(-1.11%) |
Jan 27, 2023 | 34.76 | 35.44 | 34.73 | 35.21 | 4,795,358 | +0.35(+1.02%) |
Jan 26, 2023 | 34.18 | 34.87 | 34.18 | 34.86 | 4,993,346 | +0.83(+2.45%) |
Jan 25, 2023 | 33.96 | 34.10 | 33.52 | 34.03 | 4,530,022 | -0.24(-0.70%) |
Jan 24, 2023 | 34.50 | 34.64 | 33.95 | 34.27 | 3,626,230 | -0.29(-0.83%) |
Jan 23, 2023 | 34.42 | 34.95 | 34.33 | 34.55 | 4,909,105 | +0.26(+0.75%) |
Jan 20, 2023 | 34.24 | 34.45 | 33.53 | 34.30 | 6,247,391 | +0.09(+0.25%) |
Jan 19, 2023 | 34.01 | 34.42 | 33.90 | 34.21 | 3,460,125 | -0.18(-0.53%) |
Jan 18, 2023 | 34.53 | 35.00 | 34.30 | 34.39 | 3,149,347 | -0.01(-0.03%) |
Jan 17, 2023 | 34.53 | 34.86 | 34.40 | 34.40 | 4,770,396 | -0.11(-0.33%) |
Jan 13, 2023 | 34.77 | 34.80 | 34.49 | 34.52 | 3,807,458 | -0.45(-1.29%) |
Jan 12, 2023 | 34.97 | 35.35 | 34.75 | 34.97 | 4,509,872 | +0.12(+0.36%) |
Jan 11, 2023 | 34.45 | 34.85 | 34.21 | 34.84 | 3,754,721 | +0.55(+1.59%) |
Jan 10, 2023 | 33.89 | 34.43 | 33.86 | 34.30 | 3,270,417 | +0.40(+1.19%) |
Jan 09, 2023 | 34.04 | 34.21 | 33.76 | 33.89 | 7,153,801 | +0.04(+0.11%) |
Jan 06, 2023 | 33.35 | 34.09 | 33.30 | 33.86 | 5,545,182 | +0.95(+2.88%) |
Jan 05, 2023 | 32.42 | 33.02 | 32.20 | 32.91 | 5,493,818 | +0.27(+0.82%) |
Jan 04, 2023 | 32.08 | 32.72 | 31.76 | 32.64 | 6,059,168 | +1.50(+4.82%) |
Jan 03, 2023 | 30.75 | 31.15 | 30.56 | 31.14 | 3,708,650 | +0.57(+1.88%) |
Dec 30, 2022 | 30.41 | 30.60 | 30.21 | 30.56 | 2,709,657 | -0.04(-0.13%) |
Dec 29, 2022 | 30.33 | 30.78 | 30.28 | 30.60 | 2,232,887 | +0.54(+1.78%) |
Dec 28, 2022 | 30.45 | 30.64 | 30.02 | 30.07 | 2,010,109 | -0.46(-1.50%) |
Dec 27, 2022 | 30.43 | 30.60 | 30.29 | 30.53 | 3,244,808 | +0.14(+0.47%) |
Dec 23, 2022 | 30.10 | 30.46 | 29.96 | 30.38 | 2,078,401 | +0.17(+0.57%) |
Dec 22, 2022 | 30.34 | 30.41 | 29.60 | 30.21 | 3,156,997 | -0.44(-1.44%) |
Dec 21, 2022 | 30.38 | 30.77 | 30.29 | 30.65 | 2,909,028 | +0.46(+1.52%) |
Dec 20, 2022 | 30.26 | 30.51 | 30.03 | 30.19 | 4,110,194 | -0.19(-0.63%) |
Dec 19, 2022 | 30.98 | 31.10 | 30.22 | 30.38 | 5,230,768 | -0.53(-1.70%) |
Dec 16, 2022 | 31.05 | 31.17 | 30.43 | 30.91 | 10,314,997 | -0.47(-1.49%) |
Dec 15, 2022 | 31.80 | 31.86 | 31.28 | 31.38 | 3,908,131 | -0.90(-2.79%) |
Dec 14, 2022 | 32.44 | 32.88 | 31.92 | 32.28 | 4,262,238 | -0.25(-0.76%) |
Dec 13, 2022 | 32.75 | 32.96 | 32.27 | 32.53 | 3,171,438 | +0.48(+1.49%) |
Dec 12, 2022 | 31.46 | 32.11 | 31.40 | 32.05 | 4,251,765 | +0.45(+1.42%) |
Dec 09, 2022 | 31.86 | 32.08 | 31.51 | 31.60 | 4,956,454 | -0.29(-0.90%) |
Dec 08, 2022 | 31.86 | 32.04 | 31.68 | 31.88 | 2,431,913 | +0.19(+0.60%) |
Dec 07, 2022 | 31.69 | 31.98 | 31.57 | 31.69 | 2,277,149 | -0.15(-0.48%) |
Dec 06, 2022 | 32.05 | 32.07 | 31.53 | 31.85 | 3,117,119 | -0.21(-0.66%) |
Dec 05, 2022 | 32.28 | 32.32 | 31.95 | 32.06 | 3,339,040 | -0.48(-1.47%) |
Dec 02, 2022 | 32.34 | 32.54 | 32.16 | 32.53 | 3,258,409 | -0.23(-0.70%) |
Dec 01, 2022 | 32.86 | 33.24 | 32.64 | 32.76 | 4,592,220 | +0.11(+0.32%) |
Nov 30, 2022 | 32.00 | 32.73 | 31.57 | 32.66 | 8,151,217 | +0.69(+2.15%) |
Nov 29, 2022 | 31.78 | 32.07 | 31.46 | 31.97 | 3,338,738 | +0.29(+0.91%) |
Nov 28, 2022 | 32.33 | 32.34 | 31.47 | 31.68 | 5,690,353 | -0.97(-2.96%) |
Nov 25, 2022 | 32.54 | 32.89 | 32.53 | 32.65 | 1,478,885 | +0.19(+0.59%) |
Nov 23, 2022 | 32.53 | 32.75 | 32.07 | 32.46 | 3,822,565 | -0.06(-0.18%) |
Nov 22, 2022 | 32.36 | 32.77 | 32.34 | 32.52 | 3,553,489 | +0.31(+0.95%) |
Nov 21, 2022 | 32.29 | 32.39 | 32.03 | 32.21 | 3,171,972 | -0.22(-0.68%) |
Nov 18, 2022 | 32.25 | 32.55 | 32.20 | 32.43 | 3,464,344 | +0.57(+1.80%) |
Nov 17, 2022 | 31.25 | 31.87 | 31.24 | 31.86 | 2,991,043 | +0.08(+0.24%) |
Nov 16, 2022 | 32.46 | 32.46 | 31.49 | 31.78 | 4,611,047 | -0.84(-2.56%) |
Nov 15, 2022 | 32.73 | 33.04 | 32.01 | 32.61 | 4,889,446 | +0.35(+1.09%) |
Nov 14, 2022 | 32.58 | 33.03 | 32.22 | 32.26 | 5,114,911 | -0.45(-1.36%) |
Nov 11, 2022 | 32.43 | 33.10 | 32.27 | 32.71 | 3,985,491 | +0.53(+1.65%) |
Nov 10, 2022 | 32.18 | 32.23 | 31.48 | 32.18 | 5,697,586 | +1.75(+5.74%) |
Nov 09, 2022 | 31.12 | 31.24 | 30.35 | 30.43 | 4,602,247 | -0.87(-2.79%) |
Nov 08, 2022 | 31.66 | 31.83 | 30.93 | 31.30 | 4,814,323 | -0.09(-0.30%) |
Nov 07, 2022 | 31.48 | 31.53 | 30.99 | 31.40 | 3,430,026 | +0.18(+0.58%) |
Nov 04, 2022 | 30.91 | 31.33 | 30.73 | 31.22 | 3,936,691 | +0.96(+3.17%) |
Nov 03, 2022 | 29.69 | 30.52 | 29.49 | 30.26 | 3,736,410 | +0.12(+0.41%) |
Nov 02, 2022 | 30.81 | 31.26 | 30.13 | 30.14 | 4,076,451 | -0.77(-2.49%) |
Nov 01, 2022 | 30.91 | 31.01 | 30.35 | 30.91 | 4,227,323 | +0.37(+1.21%) |
Oct 31, 2022 | 30.62 | 30.67 | 30.31 | 30.54 | 4,343,229 | -0.30(-0.98%) |
Oct 28, 2022 | 30.62 | 30.96 | 30.50 | 30.84 | 3,705,777 | +0.36(+1.18%) |
Oct 27, 2022 | 30.98 | 31.26 | 30.35 | 30.48 | 5,107,658 | -0.27(-0.86%) |
Oct 26, 2022 | 29.83 | 30.95 | 29.74 | 30.74 | 7,751,479 | +0.63(+2.08%) |
Oct 25, 2022 | 28.31 | 30.17 | 28.12 | 30.12 | 16,481,785 | -0.57(-1.86%) |
Oct 24, 2022 | 30.57 | 30.80 | 30.17 | 30.69 | 8,187,963 | +0.13(+0.43%) |
Oct 21, 2022 | 29.40 | 30.66 | 29.25 | 30.55 | 15,230,815 | +1.22(+4.17%) |
Oct 20, 2022 | 29.91 | 30.46 | 29.14 | 29.33 | 5,724,597 | -0.49(-1.66%) |
Oct 19, 2022 | 29.47 | 29.98 | 29.45 | 29.82 | 3,916,778 | -0.08(-0.25%) |
Oct 18, 2022 | 30.37 | 30.47 | 29.54 | 29.90 | 5,667,208 | +0.23(+0.77%) |
Oct 17, 2022 | 29.28 | 29.91 | 29.25 | 29.67 | 6,099,289 | +1.01(+3.51%) |
Oct 14, 2022 | 29.42 | 29.59 | 28.51 | 28.67 | 4,885,051 | -0.36(-1.24%) |
Oct 13, 2022 | 27.82 | 29.29 | 27.68 | 29.03 | 6,188,547 | +0.47(+1.66%) |
Oct 12, 2022 | 28.41 | 28.82 | 28.26 | 28.55 | 3,797,639 | +0.17(+0.60%) |
Oct 11, 2022 | 28.32 | 28.83 | 28.03 | 28.38 | 4,067,315 | -0.22(-0.76%) |
Oct 10, 2022 | 29.10 | 29.20 | 28.50 | 28.60 | 3,622,170 | -0.31(-1.08%) |
Oct 07, 2022 | 29.42 | 29.50 | 28.67 | 28.91 | 4,405,886 | -0.98(-3.27%) |
Oct 06, 2022 | 29.74 | 29.99 | 29.59 | 29.89 | 4,961,043 | +0.16(+0.54%) |
Oct 05, 2022 | 29.52 | 29.89 | 29.25 | 29.73 | 4,180,646 | -0.20(-0.67%) |
Oct 04, 2022 | 29.03 | 29.98 | 28.91 | 29.93 | 7,089,891 | +1.58(+5.56%) |
Oct 03, 2022 | 27.89 | 28.48 | 27.65 | 28.35 | 4,374,268 | +0.81(+2.93%) |
Sep 30, 2022 | 28.00 | 28.40 | 27.51 | 27.55 | 4,575,027 | -0.57(-2.03%) |
Sep 29, 2022 | 28.05 | 28.27 | 27.74 | 28.11 | 4,815,661 | -0.29(-1.04%) |
Sep 28, 2022 | 28.07 | 28.48 | 27.88 | 28.41 | 6,406,615 | +0.41(+1.46%) |
Sep 27, 2022 | 28.61 | 28.77 | 27.69 | 28.00 | 4,957,641 | -0.37(-1.30%) |
Sep 26, 2022 | 28.52 | 28.98 | 28.35 | 28.37 | 3,777,444 | -0.40(-1.39%) |
Sep 23, 2022 | 28.87 | 29.05 | 28.37 | 28.77 | 4,048,626 | -0.39(-1.33%) |
Sep 22, 2022 | 29.47 | 29.69 | 29.05 | 29.16 | 4,465,810 | -0.32(-1.09%) |
Sep 21, 2022 | 30.23 | 30.43 | 29.48 | 29.48 | 4,043,416 | -0.61(-2.02%) |
Sep 20, 2022 | 30.45 | 30.47 | 29.95 | 30.09 | 3,616,755 | -0.64(-2.07%) |
Sep 19, 2022 | 30.14 | 30.76 | 30.09 | 30.73 | 3,982,018 | +0.29(+0.97%) |
Sep 16, 2022 | 30.60 | 30.68 | 30.23 | 30.43 | 10,042,511 | -0.52(-1.69%) |
Sep 15, 2022 | 31.12 | 31.38 | 30.72 | 30.95 | 6,000,840 | -0.29(-0.94%) |
Sep 14, 2022 | 31.19 | 31.35 | 30.78 | 31.25 | 5,598,004 | +0.00(+0.00%) |
Sep 13, 2022 | 31.79 | 31.91 | 31.11 | 31.25 | 4,837,084 | -1.33(-4.08%) |
Sep 12, 2022 | 32.22 | 32.60 | 32.14 | 32.58 | 6,279,459 | +0.65(+2.02%) |
Sep 09, 2022 | 31.80 | 32.04 | 31.46 | 31.93 | 4,912,325 | +0.50(+1.60%) |
Sep 08, 2022 | 31.10 | 31.68 | 30.61 | 31.43 | 9,746,707 | +0.11(+0.36%) |
Sep 07, 2022 | 31.28 | 31.78 | 31.16 | 31.31 | 7,297,562 | +0.19(+0.61%) |
Sep 06, 2022 | 31.57 | 31.62 | 31.03 | 31.12 | 4,046,002 | -0.34(-1.09%) |
Sep 02, 2022 | 32.57 | 32.75 | 31.24 | 31.47 | 7,089,138 | -0.68(-2.13%) |