Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 33.12 | 33.23 | 32.57 | 32.78 | 13,670,310 | -0.19(-0.57%) |
Sep 28, 2023 | 32.10 | 33.21 | 31.88 | 32.97 | 12,746,489 | +0.81(+2.50%) |
Sep 27, 2023 | 32.22 | 32.36 | 31.78 | 32.16 | 8,386,299 | +0.09(+0.28%) |
Sep 26, 2023 | 32.42 | 32.82 | 32.02 | 32.07 | 8,297,967 | -0.80(-2.42%) |
Sep 25, 2023 | 32.19 | 32.91 | 32.68 | 32.87 | 7,325,596 | +0.48(+1.47%) |
Sep 22, 2023 | 32.81 | 33.38 | 32.31 | 32.39 | 14,355,157 | -0.13(-0.40%) |
Sep 21, 2023 | 32.72 | 33.24 | 32.50 | 32.52 | 11,406,792 | -0.49(-1.48%) |
Sep 20, 2023 | 33.88 | 33.93 | 32.97 | 33.01 | 10,875,400 | -0.76(-2.24%) |
Sep 19, 2023 | 33.26 | 34.11 | 33.16 | 33.76 | 9,626,733 | +0.62(+1.86%) |
Sep 18, 2023 | 33.55 | 33.75 | 33.12 | 33.15 | 10,529,037 | -0.61(-1.80%) |
Sep 15, 2023 | 33.35 | 34.40 | 33.23 | 33.75 | 19,825,348 | +0.29(+0.86%) |
Sep 14, 2023 | 33.41 | 33.60 | 32.84 | 33.47 | 11,851,454 | +0.00(+0.00%) |
Sep 13, 2023 | 33.74 | 34.10 | 33.24 | 33.47 | 14,412,965 | +0.19(+0.57%) |
Sep 12, 2023 | 32.57 | 33.57 | 32.57 | 33.28 | 15,665,045 | +0.85(+2.61%) |
Sep 11, 2023 | 32.89 | 33.08 | 32.31 | 32.43 | 11,837,845 | -0.33(-1.00%) |
Sep 08, 2023 | 32.41 | 32.94 | 32.35 | 32.76 | 12,193,028 | +0.38(+1.17%) |
Sep 07, 2023 | 32.22 | 32.43 | 31.83 | 32.38 | 12,362,001 | -0.25(-0.76%) |
Sep 06, 2023 | 32.86 | 33.21 | 32.34 | 32.63 | 11,799,599 | -0.46(-1.38%) |
Sep 05, 2023 | 33.17 | 33.29 | 32.84 | 33.09 | 9,223,015 | -0.26(-0.78%) |
Sep 01, 2023 | 33.40 | 33.64 | 33.07 | 33.35 | 8,856,069 | +0.03(+0.09%) |
Aug 31, 2023 | 33.32 | 33.84 | 33.10 | 33.32 | 10,224,123 | +0.21(+0.63%) |
Aug 30, 2023 | 33.18 | 33.41 | 33.07 | 33.11 | 7,921,747 | -0.07(-0.21%) |
Aug 29, 2023 | 32.94 | 33.23 | 32.80 | 33.18 | 7,574,062 | +0.34(+1.03%) |
Aug 28, 2023 | 32.98 | 33.17 | 32.65 | 32.84 | 7,454,663 | +0.17(+0.52%) |
Aug 25, 2023 | 32.79 | 33.02 | 31.78 | 32.67 | 14,699,718 | +0.07(+0.21%) |
Aug 24, 2023 | 33.12 | 33.30 | 32.48 | 32.60 | 7,940,820 | -0.67(-2.03%) |
Aug 23, 2023 | 32.56 | 33.29 | 32.48 | 33.28 | 10,349,097 | +0.62(+1.91%) |
Aug 22, 2023 | 33.19 | 33.20 | 32.57 | 32.65 | 8,707,744 | -0.34(-1.02%) |
Aug 21, 2023 | 32.97 | 33.13 | 32.70 | 32.99 | 10,856,757 | +0.15(+0.45%) |
Aug 18, 2023 | 32.30 | 32.92 | 32.30 | 32.84 | 11,880,793 | +0.20(+0.61%) |
Aug 17, 2023 | 32.79 | 33.05 | 32.48 | 32.64 | 11,573,142 | +0.10(+0.30%) |
Aug 16, 2023 | 32.87 | 33.00 | 32.43 | 32.54 | 15,381,252 | -0.48(-1.44%) |
Aug 15, 2023 | 33.32 | 33.49 | 32.94 | 33.02 | 13,479,519 | -0.76(-2.26%) |
Aug 14, 2023 | 33.17 | 33.92 | 33.14 | 33.78 | 15,992,013 | +0.18(+0.53%) |
Aug 11, 2023 | 33.74 | 33.88 | 33.14 | 33.60 | 20,695,246 | -0.27(-0.79%) |
Aug 10, 2023 | 35.99 | 36.05 | 33.71 | 33.87 | 25,797,522 | -2.08(-5.79%) |
Aug 09, 2023 | 36.19 | 36.49 | 35.90 | 35.95 | 8,322,814 | -0.58(-1.57%) |
Aug 08, 2023 | 35.97 | 36.56 | 35.79 | 36.53 | 10,366,105 | -0.25(-0.67%) |
Aug 07, 2023 | 36.52 | 36.79 | 36.05 | 36.78 | 9,993,646 | +0.52(+1.42%) |
Aug 04, 2023 | 36.54 | 36.78 | 36.06 | 36.26 | 12,514,926 | -0.35(-0.95%) |
Aug 03, 2023 | 36.87 | 36.87 | 36.32 | 36.61 | 14,885,243 | -0.47(-1.26%) |
Aug 02, 2023 | 37.31 | 37.51 | 36.94 | 37.07 | 15,656,379 | -0.72(-1.91%) |
Aug 01, 2023 | 37.72 | 38.03 | 37.58 | 37.80 | 10,321,345 | -0.25(-0.65%) |
Jul 31, 2023 | 37.83 | 38.04 | 37.48 | 38.04 | 12,245,905 | +0.32(+0.84%) |
Jul 28, 2023 | 38.42 | 38.65 | 37.42 | 37.73 | 17,632,552 | -0.91(-2.36%) |
Jul 27, 2023 | 38.40 | 39.11 | 38.20 | 38.64 | 17,737,980 | +0.67(+1.78%) |
Jul 26, 2023 | 37.64 | 38.12 | 37.32 | 37.97 | 15,800,708 | +0.37(+0.98%) |
Jul 25, 2023 | 37.41 | 38.45 | 36.80 | 37.60 | 30,843,424 | -1.37(-3.51%) |
Jul 24, 2023 | 38.54 | 39.15 | 38.43 | 38.97 | 18,467,708 | +0.74(+1.95%) |
Jul 21, 2023 | 39.30 | 39.33 | 38.02 | 38.22 | 13,738,298 | -0.70(-1.81%) |
Jul 20, 2023 | 38.64 | 38.99 | 38.39 | 38.93 | 10,715,909 | +0.03(+0.08%) |
Jul 19, 2023 | 38.97 | 39.24 | 38.83 | 38.90 | 12,880,911 | +0.10(+0.26%) |
Jul 18, 2023 | 38.41 | 38.86 | 38.22 | 38.80 | 13,420,570 | +0.38(+0.98%) |
Jul 17, 2023 | 39.15 | 39.20 | 38.18 | 38.42 | 16,277,277 | -1.24(-3.12%) |
Jul 14, 2023 | 40.27 | 40.36 | 39.60 | 39.66 | 11,142,070 | -0.50(-1.23%) |
Jul 13, 2023 | 40.38 | 40.69 | 40.07 | 40.16 | 12,551,001 | +0.09(+0.22%) |
Jul 12, 2023 | 40.49 | 40.62 | 40.04 | 40.07 | 14,644,979 | +0.44(+1.10%) |
Jul 11, 2023 | 39.23 | 39.76 | 38.82 | 39.63 | 11,495,524 | +0.33(+0.83%) |
Jul 10, 2023 | 39.24 | 39.41 | 38.86 | 39.30 | 10,595,093 | +0.03(+0.08%) |
Jul 07, 2023 | 39.20 | 39.64 | 38.98 | 39.27 | 10,699,127 | +0.15(+0.38%) |
Jul 06, 2023 | 38.59 | 39.14 | 38.27 | 39.13 | 13,222,743 | +0.04(+0.10%) |
Jul 05, 2023 | 38.77 | 39.20 | 38.58 | 39.09 | 12,219,900 | +0.46(+1.18%) |
Jul 03, 2023 | 38.41 | 38.81 | 38.30 | 38.63 | 5,626,023 | +0.40(+1.04%) |
Jun 30, 2023 | 37.99 | 38.53 | 37.68 | 38.23 | 11,712,930 | +0.36(+0.94%) |
Jun 29, 2023 | 38.01 | 38.29 | 37.68 | 37.88 | 10,547,207 | +0.01(+0.03%) |
Jun 28, 2023 | 37.18 | 37.89 | 37.09 | 37.87 | 12,991,039 | +0.70(+1.89%) |
Jun 27, 2023 | 36.70 | 37.20 | 36.14 | 37.16 | 9,202,442 | +0.77(+2.13%) |
Jun 26, 2023 | 35.72 | 36.68 | 35.72 | 36.39 | 12,005,951 | +0.52(+1.44%) |
Jun 23, 2023 | 35.63 | 36.13 | 35.50 | 35.87 | 10,289,020 | -0.48(-1.31%) |
Jun 22, 2023 | 36.47 | 36.64 | 36.05 | 36.35 | 8,691,687 | -0.35(-0.95%) |
Jun 21, 2023 | 36.99 | 36.99 | 36.57 | 36.70 | 9,162,846 | -0.31(-0.83%) |
Jun 20, 2023 | 37.38 | 37.52 | 36.60 | 37.00 | 14,503,839 | -0.63(-1.69%) |
Jun 16, 2023 | 37.80 | 37.93 | 37.33 | 37.64 | 14,647,289 | -0.07(-0.18%) |
Jun 15, 2023 | 36.87 | 37.94 | 37.71 | 15,821,561 | +4.42(+13.29%) | |
May 08, 2023 | 33.02 | 33.36 | 32.76 | 33.29 | 11,391,519 | +0.40(+1.20%) |
May 05, 2023 | 31.96 | 33.02 | 31.85 | 32.89 | 17,384,460 | +1.55(+4.95%) |
May 04, 2023 | 31.94 | 32.31 | 31.21 | 31.34 | 14,960,751 | -0.78(-2.43%) |
May 03, 2023 | 32.40 | 33.02 | 32.01 | 32.12 | 13,632,821 | -0.59(-1.81%) |
May 02, 2023 | 32.83 | 33.04 | 32.15 | 32.71 | 14,689,883 | -0.40(-1.19%) |
May 01, 2023 | 33.62 | 33.90 | 33.06 | 33.11 | 17,080,670 | +0.44(+1.33%) |
Apr 28, 2023 | 32.06 | 32.93 | 32.05 | 32.67 | 15,685,184 | +0.32(+0.98%) |
Apr 27, 2023 | 32.00 | 32.45 | 31.48 | 32.36 | 19,951,276 | +0.49(+1.55%) |
Apr 26, 2023 | 32.53 | 32.75 | 31.72 | 31.86 | 19,200,746 | -0.68(-2.10%) |
Apr 25, 2023 | 33.61 | 33.70 | 32.32 | 32.54 | 34,371,536 | -1.36(-4.02%) |
Apr 24, 2023 | 33.39 | 34.01 | 33.19 | 33.91 | 16,999,998 | +0.73(+2.21%) |
Apr 21, 2023 | 33.16 | 33.39 | 32.60 | 33.18 | 12,497,772 | +0.01(+0.03%) |
Apr 20, 2023 | 32.91 | 33.35 | 32.47 | 33.17 | 15,459,514 | -1.03(-3.01%) |
Apr 19, 2023 | 34.48 | 34.49 | 33.84 | 34.20 | 11,125,563 | -0.74(-2.12%) |
Apr 18, 2023 | 35.06 | 35.17 | 34.68 | 34.94 | 9,549,805 | +0.19(+0.54%) |
Apr 17, 2023 | 34.00 | 34.76 | 33.95 | 34.75 | 10,363,842 | +0.64(+1.88%) |
Apr 14, 2023 | 34.36 | 34.90 | 33.87 | 34.11 | 9,265,937 | -0.04(-0.12%) |
Apr 13, 2023 | 34.18 | 34.30 | 33.34 | 34.15 | 16,246,408 | -0.09(-0.26%) |
Apr 12, 2023 | 35.59 | 35.66 | 34.14 | 34.23 | 12,160,174 | -0.78(-2.23%) |
Apr 11, 2023 | 35.48 | 35.56 | 34.95 | 35.02 | 16,592,569 | -0.32(-0.90%) |
Apr 10, 2023 | 33.97 | 35.34 | 33.89 | 35.33 | 11,694,094 | +1.13(+3.30%) |
Apr 06, 2023 | 34.61 | 34.70 | 34.09 | 34.21 | 10,181,423 | -0.49(-1.43%) |
Apr 05, 2023 | 34.88 | 34.99 | 34.02 | 34.70 | 11,072,058 | -0.64(-1.82%) |
Apr 04, 2023 | 36.10 | 36.13 | 34.90 | 35.34 | 11,405,306 | -0.52(-1.46%) |
Apr 03, 2023 | 35.98 | 36.41 | 35.59 | 35.87 | 11,008,916 | -0.41(-1.12%) |
Mar 31, 2023 | 35.87 | 36.31 | 35.73 | 36.27 | 10,994,975 | +0.68(+1.92%) |
Mar 30, 2023 | 35.85 | 36.07 | 35.47 | 35.59 | 9,404,699 | +0.29(+0.81%) |
Mar 29, 2023 | 34.50 | 35.33 | 34.32 | 35.30 | 13,437,625 | +1.46(+4.33%) |
Mar 28, 2023 | 34.08 | 34.26 | 33.67 | 33.84 | 12,351,332 | -0.23(-0.67%) |
Mar 27, 2023 | 33.94 | 34.16 | 33.38 | 34.07 | 11,444,458 | +0.73(+2.20%) |
Mar 24, 2023 | 33.09 | 33.40 | 32.62 | 33.34 | 12,048,377 | -0.03(-0.09%) |
Mar 23, 2023 | 33.99 | 34.37 | 32.81 | 33.36 | 12,726,394 | -0.31(-0.91%) |
Mar 22, 2023 | 34.74 | 34.93 | 33.65 | 33.67 | 13,073,530 | -1.04(-2.99%) |
Mar 21, 2023 | 34.24 | 34.93 | 34.08 | 34.71 | 13,838,652 | +1.46(+4.40%) |
Mar 20, 2023 | 33.08 | 33.87 | 32.90 | 33.25 | 15,104,156 | +0.24(+0.72%) |
Mar 17, 2023 | 33.90 | 33.90 | 32.75 | 33.01 | 28,055,610 | -1.22(-3.55%) |
Mar 16, 2023 | 33.47 | 34.53 | 33.38 | 34.23 | 24,156,122 | +0.28(+0.82%) |
Mar 15, 2023 | 34.23 | 34.23 | 33.26 | 33.95 | 18,192,422 | -1.26(-3.57%) |
Mar 14, 2023 | 36.05 | 36.26 | 34.68 | 35.20 | 19,150,840 | -0.16(-0.45%) |
Mar 13, 2023 | 35.22 | 35.91 | 34.47 | 35.36 | 22,721,590 | -0.75(-2.08%) |
Mar 10, 2023 | 37.28 | 37.35 | 35.86 | 36.11 | 14,298,470 | -1.29(-3.44%) |
Mar 09, 2023 | 39.08 | 39.26 | 37.34 | 37.40 | 15,775,883 | -1.92(-4.88%) |
Mar 08, 2023 | 39.26 | 39.57 | 38.93 | 39.32 | 10,792,986 | +0.02(+0.05%) |
Mar 07, 2023 | 39.77 | 39.98 | 39.18 | 39.30 | 12,260,382 | -0.70(-1.76%) |
Mar 06, 2023 | 40.56 | 40.73 | 39.80 | 40.00 | 9,919,957 | -0.55(-1.37%) |
Mar 03, 2023 | 39.94 | 40.89 | 39.80 | 40.55 | 13,580,820 | +1.46(+3.74%) |
Mar 02, 2023 | 37.97 | 39.12 | 37.70 | 39.09 | 13,099,990 | +0.89(+2.33%) |
Mar 01, 2023 | 38.16 | 38.80 | 38.12 | 38.20 | 14,348,504 | -0.02(-0.05%) |
Feb 28, 2023 | 38.68 | 38.72 | 37.98 | 38.22 | 17,399,084 | -0.56(-1.45%) |
Feb 27, 2023 | 39.00 | 39.47 | 38.61 | 38.78 | 17,559,784 | +0.13(+0.33%) |
Feb 24, 2023 | 38.39 | 38.79 | 37.94 | 38.65 | 13,105,568 | -0.07(-0.18%) |
Feb 23, 2023 | 40.50 | 40.71 | 38.35 | 38.72 | 20,191,810 | -1.62(-4.01%) |
Feb 22, 2023 | 40.68 | 40.91 | 40.08 | 40.34 | 9,996,721 | -0.24(-0.58%) |
Feb 21, 2023 | 41.86 | 42.50 | 40.54 | 40.58 | 12,484,801 | -2.01(-4.73%) |
Feb 17, 2023 | 42.42 | 42.59 | 41.62 | 42.59 | 13,211,443 | +0.07(+0.16%) |
Feb 16, 2023 | 41.82 | 43.04 | 41.66 | 42.52 | 14,724,085 | +0.15(+0.35%) |
Feb 15, 2023 | 41.57 | 42.40 | 41.49 | 42.37 | 11,818,763 | +0.51(+1.23%) |
Feb 14, 2023 | 41.14 | 42.16 | 41.13 | 41.86 | 13,185,379 | +0.40(+0.98%) |
Feb 13, 2023 | 40.18 | 41.52 | 40.17 | 41.46 | 13,022,974 | +0.66(+1.62%) |
Feb 10, 2023 | 40.69 | 41.07 | 40.41 | 40.80 | 11,603,207 | -0.28(-0.67%) |
Feb 09, 2023 | 41.52 | 42.41 | 40.93 | 41.07 | 21,131,234 | +0.06(+0.14%) |
Feb 08, 2023 | 40.53 | 41.53 | 40.43 | 41.01 | 12,485,181 | +0.17(+0.41%) |
Feb 07, 2023 | 40.71 | 41.21 | 40.19 | 40.84 | 11,697,864 | +0.06(+0.15%) |
Feb 06, 2023 | 40.35 | 41.05 | 40.22 | 40.79 | 14,481,122 | +0.21(+0.51%) |
Feb 03, 2023 | 40.10 | 41.42 | 39.77 | 40.58 | 18,819,332 | -0.37(-0.89%) |
Feb 02, 2023 | 39.74 | 41.49 | 39.38 | 40.94 | 29,130,688 | +2.17(+5.60%) |
Feb 01, 2023 | 38.92 | 39.31 | 38.04 | 38.77 | 25,873,606 | -0.02(-0.05%) |
Jan 31, 2023 | 38.41 | 39.20 | 37.82 | 38.79 | 47,622,876 | +2.99(+8.35%) |
Jan 30, 2023 | 36.26 | 36.77 | 35.73 | 35.80 | 23,900,642 | -1.64(-4.37%) |
Jan 27, 2023 | 36.09 | 37.73 | 35.95 | 37.44 | 22,294,660 | +1.45(+4.03%) |
Jan 26, 2023 | 36.49 | 36.68 | 35.74 | 35.99 | 19,816,604 | +0.16(+0.44%) |
Jan 25, 2023 | 35.51 | 36.06 | 34.91 | 35.83 | 13,893,451 | +0.12(+0.33%) |
Jan 24, 2023 | 35.52 | 36.17 | 35.34 | 35.71 | 12,227,542 | -0.24(-0.66%) |
Jan 23, 2023 | 35.21 | 36.10 | 35.05 | 35.95 | 17,230,394 | +1.08(+3.08%) |
Jan 20, 2023 | 35.20 | 35.53 | 34.81 | 34.88 | 17,421,014 | -0.37(-1.06%) |
Jan 19, 2023 | 35.17 | 35.54 | 34.66 | 35.25 | 11,557,969 | -0.70(-1.95%) |
Jan 18, 2023 | 36.56 | 37.03 | 35.94 | 35.95 | 11,472,780 | -0.17(-0.46%) |
Jan 17, 2023 | 36.01 | 36.64 | 35.72 | 36.12 | 13,930,405 | +0.10(+0.27%) |
Jan 13, 2023 | 35.99 | 36.24 | 35.32 | 36.02 | 21,531,824 | -1.80(-4.75%) |
Jan 12, 2023 | 37.63 | 38.09 | 37.32 | 37.82 | 15,524,939 | +0.50(+1.35%) |
Jan 11, 2023 | 36.85 | 37.60 | 36.65 | 37.31 | 15,393,971 | +0.70(+1.91%) |
Jan 10, 2023 | 35.65 | 36.64 | 35.41 | 36.61 | 10,416,304 | +1.17(+3.31%) |
Jan 09, 2023 | 36.04 | 36.35 | 35.36 | 35.44 | 11,773,433 | +0.01(+0.03%) |
Jan 06, 2023 | 34.22 | 35.52 | 34.09 | 35.43 | 9,916,637 | +0.90(+2.60%) |
Jan 05, 2023 | 33.74 | 34.96 | 33.66 | 34.53 | 12,093,114 | +0.31(+0.89%) |
Jan 04, 2023 | 33.83 | 34.48 | 33.63 | 34.22 | 11,478,309 | +0.86(+2.57%) |
Jan 03, 2023 | 33.55 | 33.88 | 32.95 | 33.37 | 11,953,256 | +0.18(+0.53%) |
Dec 30, 2022 | 32.88 | 33.30 | 32.78 | 33.19 | 11,968,091 | -0.03(-0.09%) |
Dec 29, 2022 | 32.38 | 33.22 | 32.38 | 33.22 | 11,790,448 | +1.12(+3.50%) |
Dec 28, 2022 | 32.87 | 33.05 | 32.08 | 32.09 | 9,669,147 | -0.78(-2.37%) |
Dec 27, 2022 | 33.07 | 33.30 | 32.58 | 32.87 | 10,105,382 | -0.50(-1.51%) |
Dec 23, 2022 | 33.23 | 33.43 | 32.73 | 33.38 | 10,763,615 | +0.30(+0.89%) |
Dec 22, 2022 | 34.70 | 34.71 | 32.83 | 33.08 | 20,503,486 | -2.34(-6.60%) |
Dec 21, 2022 | 35.24 | 35.55 | 34.99 | 35.42 | 10,091,410 | +0.69(+1.99%) |
Dec 20, 2022 | 34.79 | 35.11 | 34.31 | 34.73 | 11,081,104 | -0.22(-0.62%) |
Dec 19, 2022 | 35.79 | 35.91 | 34.89 | 34.94 | 12,407,282 | -0.72(-2.02%) |
Dec 16, 2022 | 36.53 | 36.70 | 35.39 | 35.66 | 27,905,106 | -1.45(-3.91%) |
Dec 15, 2022 | 37.28 | 37.30 | 36.69 | 37.12 | 11,447,225 | -0.73(-1.93%) |
Dec 14, 2022 | 38.22 | 38.57 | 37.45 | 37.85 | 12,123,905 | -0.40(-1.06%) |
Dec 13, 2022 | 39.13 | 39.47 | 38.01 | 38.25 | 12,316,219 | +0.28(+0.73%) |
Dec 12, 2022 | 37.81 | 38.15 | 37.51 | 37.97 | 14,056,751 | +0.21(+0.55%) |
Dec 09, 2022 | 37.34 | 38.04 | 37.27 | 37.77 | 8,986,104 | +0.08(+0.21%) |
Dec 08, 2022 | 37.56 | 37.75 | 37.10 | 37.69 | 8,731,021 | +0.24(+0.63%) |
Dec 07, 2022 | 37.16 | 37.82 | 37.06 | 37.45 | 11,771,298 | -0.06(-0.16%) |
Dec 06, 2022 | 38.41 | 38.57 | 36.85 | 37.51 | 12,948,677 | -0.76(-1.98%) |
Dec 05, 2022 | 38.94 | 39.09 | 38.17 | 38.27 | 7,733,778 | -1.10(-2.78%) |
Dec 02, 2022 | 39.33 | 39.60 | 39.02 | 39.36 | 9,349,603 | -0.52(-1.31%) |
Dec 01, 2022 | 40.22 | 40.82 | 39.87 | 39.89 | 12,502,565 | -0.04(-0.10%) |
Nov 30, 2022 | 39.36 | 39.93 | 38.62 | 39.93 | 15,038,161 | +0.80(+2.04%) |
Nov 29, 2022 | 39.00 | 39.41 | 38.92 | 39.13 | 10,743,814 | +0.36(+0.94%) |
Nov 28, 2022 | 39.30 | 39.74 | 38.69 | 38.77 | 19,703,044 | -1.06(-2.67%) |
Nov 25, 2022 | 39.19 | 39.84 | 39.19 | 39.83 | 4,688,552 | +0.34(+0.87%) |
Nov 23, 2022 | 39.23 | 39.57 | 38.95 | 39.48 | 9,241,315 | +0.14(+0.35%) |
Nov 22, 2022 | 39.27 | 39.64 | 39.01 | 39.35 | 8,521,900 | +0.44(+1.14%) |
Nov 21, 2022 | 38.82 | 39.10 | 38.39 | 38.90 | 12,474,146 | -0.25(-0.63%) |
Nov 18, 2022 | 38.88 | 39.37 | 38.43 | 39.15 | 23,211,600 | +1.11(+2.92%) |
Nov 17, 2022 | 37.44 | 38.98 | 36.89 | 38.04 | 26,342,370 | +0.17(+0.44%) |
Nov 16, 2022 | 39.13 | 39.24 | 37.87 | 37.87 | 12,215,809 | -1.74(-4.40%) |
Nov 15, 2022 | 40.06 | 40.72 | 39.39 | 39.61 | 12,584,265 | +0.31(+0.78%) |
Nov 14, 2022 | 40.37 | 40.55 | 39.30 | 39.31 | 15,200,423 | -1.17(-2.89%) |
Nov 11, 2022 | 39.24 | 40.93 | 39.20 | 40.48 | 13,241,945 | +1.36(+3.47%) |
Nov 10, 2022 | 38.54 | 39.96 | 38.25 | 39.12 | 20,515,126 | +1.65(+4.41%) |
Nov 09, 2022 | 37.95 | 38.26 | 37.44 | 37.47 | 10,690,709 | -0.97(-2.54%) |
Nov 08, 2022 | 38.85 | 38.89 | 37.91 | 38.44 | 11,111,552 | -0.33(-0.86%) |
Nov 07, 2022 | 38.75 | 38.85 | 38.09 | 38.78 | 11,707,636 | +0.38(+1.00%) |
Nov 04, 2022 | 38.78 | 39.12 | 37.86 | 38.39 | 15,328,991 | +0.48(+1.27%) |
Nov 03, 2022 | 37.19 | 38.14 | 37.06 | 37.91 | 12,314,032 | -0.01(-0.03%) |
Nov 02, 2022 | 38.61 | 37.86 | 37.92 | 13,541,757 | -0.82(-2.11%) | |
Nov 01, 2022 | 39.30 | 39.47 | 38.24 | 38.74 | 11,011,088 | +0.10(+0.25%) |
Oct 31, 2022 | 37.95 | 39.04 | 37.76 | 38.64 | 14,261,884 | +0.39(+1.03%) |
Oct 28, 2022 | 37.60 | 38.27 | 37.50 | 38.24 | 10,625,680 | +0.68(+1.81%) |
Oct 27, 2022 | 37.45 | 38.04 | 36.82 | 37.56 | 14,061,835 | +0.30(+0.79%) |
Oct 26, 2022 | 36.78 | 37.67 | 36.60 | 37.27 | 20,065,270 | +0.84(+2.30%) |
Oct 25, 2022 | 35.88 | 36.89 | 35.27 | 36.43 | 25,937,400 | +1.27(+3.61%) |
Oct 24, 2022 | 34.37 | 35.32 | 33.92 | 35.16 | 18,868,774 | +0.71(+2.06%) |
Oct 21, 2022 | 32.98 | 34.46 | 32.80 | 34.45 | 14,318,257 | +1.54(+4.67%) |
Oct 20, 2022 | 33.21 | 33.62 | 32.62 | 32.92 | 13,794,777 | -0.19(-0.57%) |
Oct 19, 2022 | 33.26 | 33.66 | 32.78 | 33.10 | 10,474,334 | -0.61(-1.81%) |
Oct 18, 2022 | 34.24 | 34.36 | 33.45 | 33.72 | 11,317,479 | +0.67(+2.03%) |
Oct 17, 2022 | 33.17 | 33.42 | 32.54 | 33.05 | 11,132,706 | +0.67(+2.07%) |
Oct 14, 2022 | 32.55 | 32.70 | 31.94 | 32.38 | 12,189,170 | +0.13(+0.40%) |
Oct 13, 2022 | 30.80 | 32.46 | 30.78 | 32.25 | 17,470,668 | +0.55(+1.74%) |
Oct 12, 2022 | 31.62 | 32.02 | 31.11 | 31.70 | 10,981,972 | +0.11(+0.34%) |
Oct 11, 2022 | 31.51 | 32.36 | 30.79 | 31.59 | 17,028,618 | -0.20(-0.62%) |
Oct 10, 2022 | 31.87 | 32.11 | 30.62 | 31.79 | 23,360,226 | -1.31(-3.96%) |
Oct 07, 2022 | 33.53 | 33.72 | 32.87 | 33.10 | 11,371,441 | -0.99(-2.92%) |
Oct 06, 2022 | 34.04 | 34.62 | 33.84 | 34.09 | 11,617,078 | -0.21(-0.60%) |
Oct 05, 2022 | 33.84 | 34.47 | 33.28 | 34.30 | 18,972,336 | -0.95(-2.68%) |
Oct 04, 2022 | 33.67 | 35.24 | 33.39 | 35.24 | 20,120,802 | +2.88(+8.91%) |