Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 32.93 | 33.04 | 32.58 | 32.79 | 7,189,484 | +0.17(+0.53%) |
Aug 30, 2023 | 32.51 | 32.80 | 32.43 | 32.62 | 4,054,658 | +0.29(+0.88%) |
Aug 29, 2023 | 31.69 | 32.37 | 31.54 | 32.33 | 13,152,171 | +0.68(+2.14%) |
Aug 28, 2023 | 31.59 | 31.97 | 31.43 | 31.65 | 2,517,732 | +0.29(+0.91%) |
Aug 25, 2023 | 31.40 | 31.52 | 30.84 | 31.37 | 3,841,659 | +0.33(+1.08%) |
Aug 24, 2023 | 31.03 | 31.34 | 30.89 | 31.04 | 3,285,373 | -0.27(-0.85%) |
Aug 23, 2023 | 30.89 | 31.35 | 30.64 | 31.30 | 4,923,840 | +0.28(+0.89%) |
Aug 22, 2023 | 31.17 | 31.47 | 30.98 | 31.03 | 6,795,870 | -0.17(-0.55%) |
Aug 21, 2023 | 31.86 | 31.99 | 31.00 | 31.20 | 6,702,493 | -0.35(-1.12%) |
Aug 18, 2023 | 30.82 | 31.78 | 30.73 | 31.55 | 6,759,713 | +0.45(+1.44%) |
Aug 17, 2023 | 30.90 | 31.34 | 30.74 | 31.10 | 7,865,422 | +0.74(+2.45%) |
Aug 16, 2023 | 29.55 | 30.49 | 29.51 | 30.36 | 8,146,834 | +0.77(+2.61%) |
Aug 15, 2023 | 29.79 | 30.40 | 29.41 | 29.59 | 6,475,297 | -0.47(-1.55%) |
Aug 14, 2023 | 30.04 | 30.17 | 29.62 | 30.05 | 4,330,230 | -0.18(-0.60%) |
Aug 11, 2023 | 30.03 | 30.47 | 29.98 | 30.23 | 4,078,171 | +0.15(+0.51%) |
Aug 10, 2023 | 30.31 | 30.60 | 29.88 | 30.08 | 5,832,456 | -0.15(-0.50%) |
Aug 09, 2023 | 29.84 | 30.46 | 29.75 | 30.23 | 4,718,687 | +0.58(+1.96%) |
Aug 08, 2023 | 28.87 | 29.66 | 28.56 | 29.65 | 2,684,003 | +0.22(+0.75%) |
Aug 07, 2023 | 29.35 | 29.59 | 29.14 | 29.43 | 1,731,652 | +0.16(+0.55%) |
Aug 04, 2023 | 28.99 | 29.71 | 28.96 | 29.27 | 4,587,011 | +0.37(+1.29%) |
Aug 03, 2023 | 28.91 | 29.21 | 28.55 | 28.90 | 6,921,496 | +0.15(+0.53%) |
Aug 02, 2023 | 29.36 | 29.37 | 28.59 | 28.75 | 5,205,841 | -0.82(-2.77%) |
Aug 01, 2023 | 29.46 | 29.58 | 29.13 | 29.57 | 3,249,369 | -0.26(-0.86%) |
Jul 31, 2023 | 29.58 | 30.09 | 29.58 | 29.82 | 3,839,386 | +0.47(+1.59%) |
Jul 28, 2023 | 28.79 | 29.38 | 28.45 | 29.36 | 6,042,338 | +0.71(+2.46%) |
Jul 27, 2023 | 29.14 | 29.36 | 28.59 | 28.65 | 3,907,205 | -0.33(-1.15%) |
Jul 26, 2023 | 28.58 | 29.00 | 28.36 | 28.99 | 5,256,117 | +0.05(+0.16%) |
Jul 25, 2023 | 28.81 | 29.02 | 28.52 | 28.94 | 2,583,045 | +0.13(+0.46%) |
Jul 24, 2023 | 28.30 | 29.15 | 28.20 | 28.80 | 4,799,983 | +0.71(+2.51%) |
Jul 21, 2023 | 27.87 | 28.11 | 27.65 | 28.10 | 5,417,862 | +0.34(+1.24%) |
Jul 20, 2023 | 27.98 | 28.02 | 27.43 | 27.76 | 3,531,754 | -0.02(-0.07%) |
Jul 19, 2023 | 28.02 | 28.14 | 27.65 | 27.78 | 6,424,323 | -0.10(-0.38%) |
Jul 18, 2023 | 27.47 | 28.05 | 27.31 | 27.88 | 7,317,686 | +0.52(+1.92%) |
Jul 17, 2023 | 27.49 | 27.67 | 27.35 | 27.36 | 3,724,786 | -0.21(-0.76%) |
Jul 14, 2023 | 28.34 | 28.35 | 27.56 | 27.57 | 3,783,861 | -0.84(-2.95%) |
Jul 13, 2023 | 28.14 | 28.51 | 27.74 | 28.40 | 5,876,221 | +0.10(+0.34%) |
Jul 12, 2023 | 28.47 | 28.60 | 28.17 | 28.31 | 3,318,800 | +0.21(+0.75%) |
Jul 11, 2023 | 28.13 | 28.23 | 27.92 | 28.10 | 4,865,740 | +0.24(+0.86%) |
Jul 10, 2023 | 27.86 | 28.11 | 27.73 | 27.86 | 3,465,896 | +0.00(+0.00%) |
Jul 07, 2023 | 27.01 | 28.00 | 26.99 | 27.86 | 3,156,079 | +0.76(+2.81%) |
Jul 06, 2023 | 27.73 | 27.74 | 26.94 | 27.10 | 4,217,251 | -0.95(-3.40%) |
Jul 05, 2023 | 28.31 | 28.45 | 27.98 | 28.05 | 3,880,179 | -0.24(-0.84%) |
Jul 03, 2023 | 27.94 | 28.59 | 27.94 | 28.29 | 1,324,060 | +0.34(+1.23%) |
Jun 30, 2023 | 27.98 | 28.11 | 27.81 | 27.95 | 3,685,302 | +0.14(+0.51%) |
Jun 29, 2023 | 27.80 | 27.87 | 27.57 | 27.80 | 2,876,645 | +0.13(+0.48%) |
Jun 28, 2023 | 27.46 | 27.68 | 27.11 | 27.67 | 3,257,129 | +0.18(+0.66%) |
Jun 27, 2023 | 27.46 | 27.54 | 27.15 | 27.49 | 3,486,706 | -0.16(-0.59%) |
Jun 26, 2023 | 27.07 | 27.80 | 27.06 | 27.65 | 3,785,156 | +0.55(+2.04%) |
Jun 23, 2023 | 27.08 | 27.25 | 26.76 | 27.10 | 4,463,885 | -0.36(-1.32%) |
Jun 22, 2023 | 27.83 | 27.84 | 27.46 | 27.46 | 4,296,596 | -0.78(-2.77%) |
Jun 21, 2023 | 27.70 | 28.34 | 27.65 | 28.24 | 3,831,822 | +0.51(+1.86%) |
Jun 20, 2023 | 28.47 | 28.51 | 27.69 | 27.73 | 5,089,688 | -1.00(-3.48%) |
Jun 16, 2023 | 28.93 | 28.98 | 28.63 | 28.73 | 4,406,704 | -0.10(-0.33%) |
Jun 15, 2023 | 28.54 | 29.16 | 28.54 | 28.82 | 3,206,933 | +0.43(+1.51%) |
Jun 14, 2023 | 29.00 | 29.18 | 28.27 | 28.39 | 3,706,106 | -0.23(-0.80%) |
Jun 13, 2023 | 28.77 | 29.11 | 28.59 | 28.62 | 3,339,192 | +0.29(+1.01%) |
Jun 12, 2023 | 28.39 | 28.67 | 28.18 | 28.34 | 6,728,820 | -0.55(-1.91%) |
Jun 09, 2023 | 28.92 | 29.16 | 28.76 | 28.89 | 2,780,830 | +0.05(+0.17%) |
Jun 08, 2023 | 28.91 | 29.07 | 28.34 | 28.84 | 4,462,111 | -0.03(-0.10%) |
Jun 07, 2023 | 28.51 | 29.08 | 28.39 | 28.87 | 4,613,263 | +0.59(+2.09%) |
Jun 06, 2023 | 27.33 | 28.33 | 27.33 | 28.28 | 4,370,595 | +0.36(+1.30%) |
Jun 05, 2023 | 28.10 | 28.35 | 27.63 | 27.92 | 6,797,092 | +0.06(+0.21%) |
Jun 02, 2023 | 27.55 | 27.88 | 27.41 | 27.86 | 6,417,272 | +1.05(+3.91%) |
Jun 01, 2023 | 26.25 | 26.95 | 26.18 | 26.81 | 6,566,312 | +0.61(+2.32%) |
May 31, 2023 | 26.19 | 26.26 | 26.00 | 26.20 | 9,601,818 | -0.51(-1.93%) |
May 30, 2023 | 26.47 | 26.84 | 26.40 | 26.72 | 4,807,788 | +0.01(+0.03%) |
May 26, 2023 | 26.88 | 27.07 | 25.82 | 26.71 | 9,634,811 | +0.08(+0.32%) |
May 25, 2023 | 26.58 | 26.76 | 26.31 | 26.63 | 4,570,828 | -0.43(-1.59%) |
May 24, 2023 | 27.43 | 27.51 | 26.93 | 27.06 | 7,104,466 | -0.21(-0.76%) |
May 23, 2023 | 27.03 | 27.60 | 27.00 | 27.26 | 4,648,818 | +0.28(+1.04%) |
May 22, 2023 | 26.89 | 27.34 | 26.55 | 26.98 | 3,144,553 | +0.09(+0.35%) |
May 19, 2023 | 27.01 | 27.12 | 26.47 | 26.89 | 4,928,463 | +0.21(+0.77%) |
May 18, 2023 | 26.63 | 26.75 | 26.27 | 26.68 | 6,864,416 | -0.11(-0.42%) |
May 17, 2023 | 26.72 | 26.93 | 26.20 | 26.79 | 3,604,622 | +0.45(+1.71%) |
May 16, 2023 | 27.08 | 27.29 | 26.33 | 26.34 | 5,202,862 | -0.86(-3.16%) |
May 15, 2023 | 26.98 | 27.30 | 26.98 | 27.21 | 4,520,553 | +0.37(+1.36%) |
May 12, 2023 | 27.19 | 27.37 | 26.66 | 26.84 | 2,969,893 | -0.14(-0.52%) |
May 11, 2023 | 27.05 | 27.16 | 26.66 | 26.98 | 4,213,596 | -0.44(-1.60%) |
May 10, 2023 | 27.97 | 28.05 | 27.39 | 27.42 | 6,482,272 | -0.34(-1.21%) |
May 09, 2023 | 27.52 | 28.24 | 27.36 | 27.76 | 5,112,011 | -0.32(-1.13%) |
May 08, 2023 | 28.35 | 28.48 | 27.99 | 28.08 | 3,486,884 | +0.33(+1.18%) |
May 05, 2023 | 27.43 | 27.98 | 27.27 | 27.75 | 4,189,864 | +1.07(+4.00%) |
May 04, 2023 | 26.87 | 27.06 | 26.64 | 26.68 | 4,410,482 | -0.09(-0.35%) |
May 03, 2023 | 26.91 | 27.16 | 26.70 | 26.78 | 4,577,211 | -0.56(-2.05%) |
May 02, 2023 | 28.34 | 28.44 | 27.09 | 27.34 | 7,236,888 | -1.53(-5.29%) |
May 01, 2023 | 29.00 | 29.48 | 28.84 | 28.86 | 4,192,601 | -0.45(-1.53%) |
Apr 28, 2023 | 28.69 | 29.33 | 28.46 | 29.31 | 4,499,809 | +0.87(+3.06%) |
Apr 27, 2023 | 27.36 | 28.70 | 27.32 | 28.44 | 8,837,346 | +1.04(+3.79%) |
Apr 26, 2023 | 27.97 | 28.03 | 27.27 | 27.40 | 5,383,808 | -0.55(-1.98%) |
Apr 25, 2023 | 28.24 | 28.35 | 27.83 | 27.95 | 3,231,071 | -0.66(-2.32%) |
Apr 24, 2023 | 28.42 | 28.80 | 28.28 | 28.62 | 3,667,361 | +0.13(+0.46%) |
Apr 21, 2023 | 28.68 | 28.82 | 28.38 | 28.49 | 3,485,498 | -0.16(-0.56%) |
Apr 20, 2023 | 28.40 | 28.89 | 28.18 | 28.65 | 5,919,043 | -0.24(-0.84%) |
Apr 19, 2023 | 29.21 | 29.26 | 28.78 | 28.89 | 7,285,482 | -0.74(-2.50%) |
Apr 18, 2023 | 30.17 | 30.30 | 29.62 | 29.63 | 5,279,174 | -0.62(-2.04%) |
Apr 17, 2023 | 30.42 | 30.56 | 30.05 | 30.25 | 3,879,794 | -0.27(-0.89%) |
Apr 14, 2023 | 30.55 | 30.85 | 30.37 | 30.52 | 5,008,594 | -0.04(-0.12%) |
Apr 13, 2023 | 30.61 | 30.79 | 30.45 | 30.56 | 5,909,712 | +0.05(+0.15%) |
Apr 12, 2023 | 30.43 | 30.80 | 30.28 | 30.51 | 4,799,101 | +0.27(+0.90%) |
Apr 11, 2023 | 29.95 | 30.53 | 29.93 | 30.24 | 4,302,553 | +0.43(+1.44%) |
Apr 10, 2023 | 29.63 | 30.02 | 29.34 | 29.81 | 2,766,761 | +0.22(+0.76%) |
Apr 06, 2023 | 29.92 | 30.07 | 29.47 | 29.58 | 4,305,303 | -0.37(-1.22%) |
Apr 05, 2023 | 30.32 | 30.45 | 29.75 | 29.95 | 4,806,551 | -0.36(-1.17%) |
Apr 04, 2023 | 31.17 | 31.19 | 30.06 | 30.30 | 5,887,234 | -0.60(-1.94%) |
Apr 03, 2023 | 30.31 | 31.07 | 29.71 | 30.90 | 7,527,540 | +1.84(+6.34%) |
Mar 31, 2023 | 29.01 | 29.29 | 28.80 | 29.06 | 3,135,325 | +0.04(+0.13%) |
Mar 30, 2023 | 29.07 | 29.16 | 28.83 | 29.02 | 3,685,199 | +0.32(+1.11%) |
Mar 29, 2023 | 28.63 | 28.93 | 28.56 | 28.70 | 3,608,478 | +0.41(+1.46%) |
Mar 28, 2023 | 27.71 | 28.48 | 27.66 | 28.29 | 3,803,488 | +0.47(+1.68%) |
Mar 27, 2023 | 27.61 | 27.95 | 27.13 | 27.82 | 5,405,018 | +0.71(+2.62%) |
Mar 24, 2023 | 27.27 | 27.33 | 26.81 | 27.11 | 4,797,959 | -0.61(-2.19%) |
Mar 23, 2023 | 28.32 | 28.73 | 27.49 | 27.72 | 6,577,905 | -0.36(-1.30%) |
Mar 22, 2023 | 28.63 | 28.89 | 28.07 | 28.09 | 5,079,497 | -0.39(-1.38%) |
Mar 21, 2023 | 28.15 | 28.64 | 28.08 | 28.48 | 5,865,751 | +0.66(+2.39%) |
Mar 20, 2023 | 27.12 | 27.95 | 26.86 | 27.81 | 4,699,889 | +0.89(+3.30%) |
Mar 17, 2023 | 27.29 | 27.44 | 26.54 | 26.92 | 7,197,372 | -0.37(-1.37%) |
Mar 16, 2023 | 26.73 | 27.94 | 26.63 | 27.30 | 6,868,632 | -0.09(-0.34%) |
Mar 15, 2023 | 28.19 | 28.06 | 26.31 | 27.39 | 12,194,655 | -2.10(-7.11%) |
Mar 14, 2023 | 29.96 | 30.66 | 29.30 | 29.49 | 5,867,708 | -0.37(-1.25%) |
Mar 13, 2023 | 30.38 | 31.03 | 29.60 | 29.86 | 7,051,287 | -1.43(-4.58%) |
Mar 10, 2023 | 31.65 | 32.08 | 31.18 | 31.30 | 3,837,206 | -0.25(-0.80%) |
Mar 09, 2023 | 32.18 | 32.83 | 31.48 | 31.55 | 4,738,541 | -0.37(-1.17%) |
Mar 08, 2023 | 31.82 | 32.46 | 31.71 | 31.92 | 3,624,299 | -0.09(-0.29%) |
Mar 07, 2023 | 32.70 | 32.70 | 31.95 | 32.02 | 3,937,784 | -0.84(-2.56%) |
Mar 06, 2023 | 32.90 | 33.08 | 32.57 | 32.86 | 3,084,579 | -0.18(-0.54%) |
Mar 03, 2023 | 32.15 | 33.22 | 32.02 | 33.04 | 3,474,665 | +0.48(+1.47%) |
Mar 02, 2023 | 31.80 | 32.66 | 31.55 | 32.56 | 12,034,732 | +0.87(+2.75%) |
Mar 01, 2023 | 31.13 | 31.71 | 30.93 | 31.69 | 9,472,604 | +0.72(+2.32%) |
Feb 28, 2023 | 31.73 | 31.80 | 30.88 | 30.97 | 3,739,045 | -0.47(-1.50%) |
Feb 27, 2023 | 31.38 | 31.73 | 31.10 | 31.44 | 6,871,599 | +0.15(+0.47%) |
Feb 24, 2023 | 30.40 | 31.34 | 29.96 | 31.29 | 4,101,950 | +0.51(+1.65%) |
Feb 23, 2023 | 30.67 | 31.05 | 30.19 | 30.79 | 4,394,686 | +0.63(+2.08%) |
Feb 22, 2023 | 30.86 | 31.18 | 29.96 | 30.16 | 5,661,801 | -0.79(-2.56%) |
Feb 21, 2023 | 30.79 | 31.32 | 30.53 | 30.95 | 5,527,327 | +0.44(+1.45%) |
Feb 17, 2023 | 30.82 | 30.86 | 30.30 | 30.51 | 4,647,794 | -0.77(-2.45%) |
Feb 16, 2023 | 31.85 | 32.23 | 31.26 | 31.27 | 4,721,951 | -0.76(-2.36%) |
Feb 15, 2023 | 31.96 | 32.68 | 31.79 | 32.03 | 6,633,909 | -0.03(-0.09%) |
Feb 14, 2023 | 31.25 | 32.17 | 31.11 | 32.06 | 3,783,122 | +0.47(+1.49%) |
Feb 13, 2023 | 31.34 | 31.90 | 31.30 | 31.59 | 4,213,294 | +0.00(+0.00%) |
Feb 10, 2023 | 31.02 | 31.81 | 30.98 | 31.59 | 5,190,280 | +1.17(+3.85%) |
Feb 09, 2023 | 30.69 | 31.02 | 30.36 | 30.42 | 3,495,033 | -0.21(-0.69%) |
Feb 08, 2023 | 30.95 | 31.03 | 30.26 | 30.63 | 3,271,016 | -0.28(-0.89%) |
Feb 07, 2023 | 30.19 | 30.96 | 29.81 | 30.91 | 3,898,921 | +0.85(+2.82%) |
Feb 06, 2023 | 30.27 | 30.58 | 29.70 | 30.06 | 2,623,120 | -0.29(-0.94%) |
Feb 03, 2023 | 30.36 | 30.96 | 30.22 | 30.34 | 4,015,511 | -0.06(-0.21%) |
Feb 02, 2023 | 31.66 | 31.80 | 30.14 | 30.41 | 4,861,571 | -1.24(-3.93%) |
Feb 01, 2023 | 31.84 | 32.23 | 30.99 | 31.65 | 4,979,934 | -0.35(-1.09%) |
Jan 31, 2023 | 31.28 | 32.04 | 31.01 | 32.00 | 5,748,657 | +0.63(+2.00%) |
Jan 30, 2023 | 31.53 | 32.16 | 31.36 | 31.38 | 5,095,971 | -0.53(-1.68%) |
Jan 27, 2023 | 31.80 | 32.71 | 31.71 | 31.91 | 5,100,890 | +0.02(+0.06%) |
Jan 26, 2023 | 31.11 | 31.91 | 30.64 | 31.89 | 3,557,327 | +1.33(+4.34%) |
Jan 25, 2023 | 30.72 | 30.82 | 30.17 | 30.56 | 2,362,793 | -0.33(-1.07%) |
Jan 24, 2023 | 31.00 | 31.11 | 30.61 | 30.90 | 2,302,253 | -0.15(-0.48%) |
Jan 23, 2023 | 30.58 | 31.38 | 30.41 | 31.04 | 3,501,547 | +0.60(+1.97%) |
Jan 20, 2023 | 30.52 | 30.67 | 30.24 | 30.44 | 3,475,758 | -0.08(-0.27%) |
Jan 19, 2023 | 29.76 | 30.57 | 29.67 | 30.53 | 3,914,624 | +0.69(+2.32%) |
Jan 18, 2023 | 30.55 | 30.92 | 29.82 | 29.84 | 3,963,954 | -0.48(-1.58%) |
Jan 17, 2023 | 30.22 | 30.40 | 29.95 | 30.32 | 7,334,732 | +0.41(+1.39%) |
Jan 13, 2023 | 29.73 | 30.12 | 29.50 | 29.90 | 2,932,796 | +0.13(+0.43%) |
Jan 12, 2023 | 29.16 | 30.08 | 29.02 | 29.77 | 5,077,546 | +0.86(+2.96%) |
Jan 11, 2023 | 28.96 | 29.32 | 28.65 | 28.91 | 4,482,992 | +0.30(+1.06%) |
Jan 10, 2023 | 28.73 | 29.15 | 28.29 | 28.61 | 5,628,385 | -0.45(-1.55%) |
Jan 09, 2023 | 29.36 | 29.68 | 28.98 | 29.06 | 5,540,772 | +0.15(+0.51%) |
Jan 06, 2023 | 28.34 | 29.08 | 28.30 | 28.91 | 4,425,718 | +1.00(+3.57%) |
Jan 05, 2023 | 27.45 | 28.08 | 27.25 | 27.92 | 5,756,814 | +0.43(+1.58%) |
Jan 04, 2023 | 27.57 | 27.96 | 27.25 | 27.49 | 5,263,904 | -0.36(-1.29%) |
Jan 03, 2023 | 28.85 | 29.22 | 27.55 | 27.84 | 5,813,144 | -1.40(-4.79%) |
Dec 30, 2022 | 28.72 | 29.35 | 28.67 | 29.25 | 2,659,992 | +0.32(+1.12%) |
Dec 29, 2022 | 28.66 | 29.13 | 28.58 | 28.92 | 2,927,556 | +0.10(+0.35%) |
Dec 28, 2022 | 29.27 | 29.32 | 28.62 | 28.82 | 4,049,920 | -0.59(-2.01%) |
Dec 27, 2022 | 29.22 | 29.50 | 29.02 | 29.41 | 2,023,104 | +0.38(+1.30%) |
Dec 23, 2022 | 28.33 | 29.04 | 28.14 | 29.03 | 3,431,836 | +1.00(+3.58%) |
Dec 22, 2022 | 28.61 | 28.71 | 27.65 | 28.03 | 4,355,582 | -0.62(-2.16%) |
Dec 21, 2022 | 28.48 | 28.71 | 28.13 | 28.65 | 3,407,025 | +0.76(+2.71%) |
Dec 20, 2022 | 27.49 | 28.10 | 27.38 | 27.89 | 4,380,308 | +0.50(+1.82%) |
Dec 19, 2022 | 27.74 | 27.99 | 27.02 | 27.39 | 6,003,769 | -0.18(-0.67%) |
Dec 16, 2022 | 27.63 | 27.84 | 27.14 | 27.58 | 5,977,376 | -0.58(-2.06%) |
Dec 15, 2022 | 28.35 | 28.50 | 27.71 | 28.16 | 4,107,416 | -0.52(-1.80%) |
Dec 14, 2022 | 28.80 | 29.10 | 28.02 | 28.67 | 6,898,896 | +0.00(+0.00%) |
Dec 13, 2022 | 28.56 | 29.06 | 28.48 | 28.67 | 5,819,067 | +0.71(+2.54%) |
Dec 12, 2022 | 27.37 | 28.00 | 27.29 | 27.96 | 27,983,054 | +0.68(+2.50%) |
Dec 09, 2022 | 27.53 | 27.78 | 27.27 | 27.28 | 4,200,366 | -0.28(-1.00%) |
Dec 08, 2022 | 28.00 | 28.30 | 27.48 | 27.56 | 5,645,066 | +0.11(+0.40%) |
Dec 07, 2022 | 27.47 | 28.08 | 27.37 | 27.45 | 6,865,239 | -0.18(-0.63%) |
Dec 06, 2022 | 28.43 | 28.93 | 27.53 | 27.62 | 8,178,343 | -1.00(-3.48%) |
Dec 05, 2022 | 29.93 | 30.17 | 28.59 | 28.62 | 6,506,309 | -0.82(-2.79%) |
Dec 02, 2022 | 29.26 | 30.08 | 29.22 | 29.44 | 4,927,332 | -0.16(-0.53%) |
Dec 01, 2022 | 30.27 | 30.60 | 29.51 | 29.60 | 13,112,542 | -0.22(-0.74%) |
Nov 30, 2022 | 30.83 | 31.05 | 29.69 | 29.82 | 15,343,178 | -0.52(-1.70%) |
Nov 29, 2022 | 31.34 | 31.34 | 30.11 | 30.33 | 10,493,548 | -0.69(-2.22%) |
Nov 28, 2022 | 31.20 | 31.78 | 30.78 | 31.02 | 5,686,814 | -1.10(-3.42%) |
Nov 25, 2022 | 32.57 | 32.69 | 32.11 | 32.12 | 1,438,367 | -0.30(-0.92%) |
Nov 23, 2022 | 32.29 | 32.65 | 32.16 | 32.42 | 3,185,423 | -0.33(-1.00%) |
Nov 22, 2022 | 32.45 | 32.89 | 32.23 | 32.75 | 4,007,362 | +0.83(+2.61%) |
Nov 21, 2022 | 31.54 | 31.96 | 30.33 | 31.91 | 5,885,908 | -0.39(-1.21%) |
Nov 18, 2022 | 32.09 | 32.43 | 31.47 | 32.30 | 4,832,393 | -0.61(-1.85%) |
Nov 17, 2022 | 32.24 | 32.92 | 31.89 | 32.91 | 4,076,166 | +0.01(+0.03%) |
Nov 16, 2022 | 33.37 | 33.54 | 32.78 | 32.90 | 4,001,226 | -0.68(-2.03%) |
Nov 15, 2022 | 32.87 | 33.76 | 32.76 | 33.58 | 5,432,837 | +0.74(+2.27%) |
Nov 14, 2022 | 33.11 | 33.51 | 32.84 | 32.84 | 5,534,996 | -0.52(-1.55%) |
Nov 11, 2022 | 33.13 | 33.77 | 33.02 | 33.36 | 4,454,433 | +0.89(+2.74%) |
Nov 10, 2022 | 31.97 | 32.75 | 31.68 | 32.47 | 4,106,652 | +1.20(+3.83%) |
Nov 09, 2022 | 32.27 | 32.49 | 31.24 | 31.27 | 4,869,225 | -1.35(-4.14%) |
Nov 08, 2022 | 32.69 | 33.21 | 32.39 | 32.62 | 4,521,078 | -0.20(-0.61%) |
Nov 07, 2022 | 32.90 | 33.10 | 32.51 | 32.82 | 5,446,880 | +0.04(+0.11%) |
Nov 04, 2022 | 33.26 | 33.76 | 32.15 | 32.78 | 8,007,332 | +0.78(+2.44%) |
Nov 03, 2022 | 30.19 | 32.32 | 29.97 | 32.00 | 6,435,184 | +1.08(+3.49%) |
Nov 02, 2022 | 31.84 | 30.86 | 30.92 | 6,191,117 | -0.86(-2.71%) | |
Nov 01, 2022 | 31.98 | 32.33 | 31.76 | 31.79 | 7,414,724 | +0.59(+1.89%) |
Oct 31, 2022 | 30.23 | 31.47 | 30.13 | 31.20 | 7,032,222 | +0.62(+2.02%) |
Oct 28, 2022 | 30.46 | 30.65 | 29.81 | 30.58 | 5,065,025 | +0.21(+0.69%) |
Oct 27, 2022 | 31.48 | 31.62 | 30.21 | 30.37 | 6,020,658 | -0.57(-1.85%) |
Oct 26, 2022 | 30.47 | 31.20 | 30.36 | 30.94 | 4,114,322 | +0.61(+2.00%) |
Oct 25, 2022 | 30.04 | 30.37 | 29.74 | 30.33 | 3,503,347 | +0.29(+0.97%) |
Oct 24, 2022 | 30.06 | 30.32 | 29.76 | 30.04 | 4,320,103 | -0.24(-0.78%) |
Oct 21, 2022 | 28.98 | 30.30 | 28.84 | 30.28 | 5,148,950 | +1.35(+4.67%) |
Oct 20, 2022 | 29.11 | 29.74 | 28.80 | 28.93 | 4,083,929 | +0.24(+0.85%) |
Oct 19, 2022 | 28.28 | 28.86 | 28.07 | 28.68 | 4,923,137 | +0.47(+1.67%) |
Oct 18, 2022 | 28.68 | 28.86 | 27.35 | 28.21 | 5,602,875 | -0.27(-0.96%) |
Oct 17, 2022 | 28.87 | 29.35 | 28.46 | 28.48 | 4,293,671 | +0.38(+1.36%) |
Oct 14, 2022 | 29.16 | 29.33 | 27.99 | 28.10 | 4,830,625 | -1.17(-4.00%) |
Oct 13, 2022 | 27.86 | 29.57 | 27.69 | 29.27 | 6,240,824 | +0.85(+3.00%) |
Oct 12, 2022 | 28.17 | 28.74 | 27.74 | 28.42 | 3,840,311 | +0.05(+0.19%) |
Oct 11, 2022 | 28.19 | 29.02 | 28.07 | 28.37 | 5,146,265 | -0.42(-1.45%) |
Oct 10, 2022 | 29.75 | 30.02 | 28.57 | 28.78 | 3,508,708 | -0.97(-3.26%) |
Oct 07, 2022 | 29.88 | 30.36 | 29.51 | 29.75 | 6,341,764 | -0.02(-0.06%) |
Oct 06, 2022 | 29.13 | 30.05 | 29.02 | 29.77 | 5,824,338 | +0.29(+0.98%) |
Oct 05, 2022 | 28.86 | 29.78 | 28.16 | 29.48 | 6,527,661 | +0.44(+1.50%) |
Oct 04, 2022 | 28.46 | 29.07 | 28.13 | 29.05 | 6,467,799 | +1.25(+4.50%) |
Oct 03, 2022 | 26.71 | 27.96 | 26.71 | 27.79 | 8,241,241 | +2.26(+8.85%) |
Sep 30, 2022 | 25.48 | 26.03 | 25.11 | 25.54 | 4,802,280 | -0.15(-0.60%) |
Sep 29, 2022 | 25.54 | 25.79 | 24.87 | 25.69 | 4,830,031 | -0.13(-0.49%) |
Sep 28, 2022 | 24.76 | 25.99 | 24.51 | 25.82 | 6,465,133 | +1.31(+5.33%) |
Sep 27, 2022 | 24.80 | 25.06 | 24.12 | 24.51 | 7,380,482 | +0.34(+1.39%) |
Sep 26, 2022 | 24.46 | 25.15 | 23.97 | 24.18 | 8,447,625 | -0.50(-2.02%) |
Sep 23, 2022 | 26.35 | 26.40 | 24.55 | 24.67 | 9,501,609 | -2.70(-9.87%) |
Sep 22, 2022 | 27.97 | 28.19 | 27.30 | 27.38 | 3,955,278 | -0.15(-0.56%) |
Sep 21, 2022 | 28.61 | 28.76 | 27.52 | 27.53 | 4,609,207 | -0.75(-2.66%) |
Sep 20, 2022 | 28.05 | 28.35 | 27.79 | 28.28 | 3,964,530 | -0.03(-0.10%) |
Sep 19, 2022 | 27.03 | 28.33 | 27.03 | 28.31 | 4,501,893 | +0.43(+1.53%) |
Sep 16, 2022 | 28.11 | 28.13 | 27.42 | 27.89 | 5,632,357 | -0.36(-1.28%) |
Sep 15, 2022 | 28.58 | 28.94 | 28.16 | 28.25 | 4,183,379 | -0.95(-3.26%) |
Sep 14, 2022 | 29.05 | 29.69 | 28.87 | 29.20 | 4,687,613 | +0.55(+1.93%) |
Sep 13, 2022 | 28.81 | 29.25 | 28.53 | 28.65 | 4,846,068 | -0.77(-2.62%) |
Sep 12, 2022 | 29.23 | 29.80 | 29.13 | 29.42 | 3,170,377 | +0.71(+2.46%) |
Sep 09, 2022 | 28.45 | 28.98 | 28.45 | 28.71 | 4,056,151 | +0.82(+2.93%) |
Sep 08, 2022 | 27.74 | 27.98 | 27.39 | 27.89 | 3,581,392 | +0.25(+0.92%) |
Sep 07, 2022 | 27.51 | 28.08 | 27.22 | 27.64 | 4,970,259 | -0.54(-1.90%) |
Sep 06, 2022 | 29.14 | 29.31 | 28.14 | 28.18 | 4,175,662 | -0.68(-2.36%) |
Sep 02, 2022 | 29.06 | 29.29 | 28.75 | 28.86 | 4,958,927 | +0.65(+2.32%) |