Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 27.50 | 27.63 | 27.47 | 27.52 | 5,585,744 | +0.11(+0.39%) |
Aug 30, 2023 | 27.41 | 27.47 | 27.34 | 27.41 | 2,631,679 | -0.02(-0.07%) |
Aug 29, 2023 | 27.07 | 27.49 | 27.07 | 27.43 | 6,644,291 | +0.27(+1.00%) |
Aug 28, 2023 | 27.24 | 27.24 | 27.05 | 27.16 | 4,250,791 | +0.04(+0.14%) |
Aug 25, 2023 | 26.99 | 27.21 | 26.94 | 27.12 | 4,596,746 | +0.05(+0.18%) |
Aug 24, 2023 | 27.11 | 27.22 | 27.05 | 27.07 | 4,659,551 | -0.15(-0.54%) |
Aug 23, 2023 | 26.92 | 27.22 | 26.90 | 27.22 | 5,703,013 | +0.60(+2.27%) |
Aug 22, 2023 | 26.48 | 26.64 | 26.42 | 26.61 | 5,051,167 | +0.18(+0.66%) |
Aug 21, 2023 | 26.49 | 26.51 | 26.37 | 26.44 | 7,271,841 | -0.35(-1.31%) |
Aug 18, 2023 | 26.69 | 26.89 | 26.67 | 26.79 | 5,054,672 | +0.11(+0.40%) |
Aug 17, 2023 | 26.73 | 26.74 | 26.58 | 26.68 | 7,429,281 | -0.13(-0.47%) |
Aug 16, 2023 | 26.91 | 27.05 | 26.77 | 26.81 | 6,158,113 | -0.19(-0.72%) |
Aug 15, 2023 | 27.06 | 27.16 | 26.99 | 27.00 | 6,058,888 | -0.16(-0.57%) |
Aug 14, 2023 | 27.17 | 27.34 | 27.07 | 27.16 | 2,981,485 | -0.03(-0.11%) |
Aug 11, 2023 | 27.19 | 27.34 | 27.17 | 27.19 | 3,293,981 | -0.11(-0.39%) |
Aug 10, 2023 | 27.66 | 27.74 | 27.27 | 27.29 | 8,012,608 | -0.39(-1.41%) |
Aug 09, 2023 | 27.61 | 27.73 | 27.61 | 27.68 | 4,475,061 | +0.13(+0.46%) |
Aug 08, 2023 | 27.60 | 27.74 | 27.50 | 27.56 | 5,008,432 | +0.28(+1.03%) |
Aug 07, 2023 | 27.39 | 27.42 | 27.24 | 27.27 | 4,035,988 | -0.23(-0.85%) |
Aug 04, 2023 | 27.12 | 27.54 | 27.12 | 27.51 | 5,808,419 | +0.47(+1.73%) |
Aug 03, 2023 | 27.12 | 27.16 | 26.95 | 27.04 | 9,580,913 | -0.59(-2.15%) |
Aug 02, 2023 | 27.59 | 27.64 | 27.43 | 27.63 | 6,430,919 | -0.22(-0.80%) |
Aug 01, 2023 | 28.03 | 28.06 | 27.80 | 27.86 | 5,008,375 | -0.44(-1.55%) |
Jul 31, 2023 | 28.19 | 28.36 | 28.19 | 28.30 | 5,349,635 | +0.06(+0.21%) |
Jul 28, 2023 | 28.13 | 28.24 | 28.06 | 28.24 | 2,679,022 | +0.15(+0.52%) |
Jul 27, 2023 | 28.47 | 28.53 | 27.99 | 28.09 | 12,225,827 | -0.53(-1.86%) |
Jul 26, 2023 | 28.72 | 28.72 | 28.54 | 28.63 | 4,572,416 | +0.04(+0.14%) |
Jul 25, 2023 | 28.49 | 28.67 | 28.48 | 28.59 | 3,217,461 | -0.05(-0.17%) |
Jul 24, 2023 | 28.80 | 28.85 | 28.62 | 28.64 | 3,627,778 | -0.10(-0.34%) |
Jul 21, 2023 | 28.85 | 28.90 | 28.71 | 28.73 | 9,104,604 | +0.02(+0.07%) |
Jul 20, 2023 | 28.86 | 28.89 | 28.62 | 28.71 | 5,179,325 | -0.35(-1.20%) |
Jul 19, 2023 | 28.84 | 29.08 | 28.77 | 29.06 | 5,582,506 | +0.30(+1.05%) |
Jul 18, 2023 | 28.79 | 28.86 | 28.73 | 28.76 | 3,972,627 | +0.11(+0.37%) |
Jul 17, 2023 | 28.64 | 28.69 | 28.55 | 28.65 | 3,429,986 | +0.00(+0.00%) |
Jul 14, 2023 | 28.75 | 28.81 | 28.63 | 28.65 | 3,234,760 | -0.13(-0.44%) |
Jul 13, 2023 | 28.64 | 28.82 | 28.57 | 28.78 | 6,870,455 | +0.29(+1.02%) |
Jul 12, 2023 | 28.32 | 28.58 | 28.23 | 28.49 | 5,664,752 | +0.32(+1.14%) |
Jul 11, 2023 | 28.15 | 28.25 | 28.07 | 28.17 | 3,715,577 | +0.13(+0.45%) |
Jul 10, 2023 | 27.96 | 28.14 | 27.95 | 28.04 | 3,606,134 | +0.05(+0.17%) |
Jul 07, 2023 | 28.00 | 28.12 | 27.96 | 27.99 | 4,725,210 | -0.15(-0.52%) |
Jul 06, 2023 | 28.25 | 28.30 | 28.07 | 28.14 | 6,593,884 | -0.37(-1.29%) |
Jul 05, 2023 | 28.73 | 28.77 | 28.43 | 28.51 | 5,636,865 | -0.27(-0.94%) |
Jul 03, 2023 | 28.97 | 29.10 | 28.78 | 28.78 | 2,315,338 | -0.15(-0.52%) |
Jun 30, 2023 | 28.72 | 28.97 | 28.67 | 28.93 | 9,099,345 | +0.28(+0.98%) |
Jun 29, 2023 | 28.76 | 28.79 | 28.57 | 28.65 | 9,231,411 | -0.48(-1.66%) |
Jun 28, 2023 | 29.08 | 29.20 | 28.94 | 29.13 | 5,691,106 | +0.13(+0.43%) |
Jun 27, 2023 | 29.14 | 29.23 | 28.92 | 29.01 | 4,894,242 | -0.09(-0.30%) |
Jun 26, 2023 | 29.13 | 29.19 | 29.03 | 29.09 | 5,240,626 | +0.03(+0.10%) |
Jun 23, 2023 | 29.22 | 29.23 | 28.98 | 29.07 | 4,708,549 | +0.26(+0.91%) |
Jun 22, 2023 | 28.92 | 29.04 | 28.77 | 28.80 | 4,251,572 | -0.33(-1.13%) |
Jun 21, 2023 | 28.93 | 29.15 | 28.80 | 29.13 | 5,180,410 | +0.06(+0.20%) |
Jun 20, 2023 | 29.01 | 29.15 | 29.01 | 29.07 | 4,543,489 | +0.19(+0.67%) |
Jun 16, 2023 | 28.84 | 28.93 | 28.73 | 28.88 | 3,216,295 | -0.10(-0.33%) |
Jun 15, 2023 | 28.99 | 29.14 | 28.87 | 28.98 | 6,582,692 | +0.26(+0.91%) |
Jun 14, 2023 | 28.64 | 28.80 | 28.59 | 28.72 | 3,995,929 | +0.18(+0.64%) |
Jun 13, 2023 | 28.79 | 28.84 | 28.47 | 28.53 | 3,768,610 | -0.27(-0.94%) |
Jun 12, 2023 | 28.83 | 28.83 | 28.53 | 28.80 | 3,744,041 | +0.05(+0.17%) |
Jun 09, 2023 | 28.66 | 28.83 | 28.59 | 28.76 | 3,406,163 | -0.03(-0.10%) |
Jun 08, 2023 | 28.47 | 28.80 | 28.46 | 28.78 | 3,975,513 | +0.31(+1.09%) |
Jun 07, 2023 | 28.81 | 28.87 | 28.44 | 28.48 | 3,405,583 | -0.41(-1.41%) |
Jun 06, 2023 | 28.75 | 28.89 | 28.62 | 28.88 | 2,911,611 | +0.14(+0.47%) |
Jun 05, 2023 | 28.63 | 28.89 | 28.56 | 28.75 | 2,657,680 | -0.04(-0.13%) |
Jun 02, 2023 | 29.03 | 29.05 | 28.77 | 28.78 | 2,224,330 | -0.26(-0.90%) |
Jun 01, 2023 | 29.10 | 29.19 | 28.94 | 29.05 | 3,549,904 | +0.11(+0.40%) |
May 31, 2023 | 28.68 | 28.99 | 28.66 | 28.93 | 4,257,351 | +0.22(+0.77%) |
May 30, 2023 | 28.53 | 28.74 | 28.48 | 28.71 | 2,769,473 | +0.32(+1.12%) |
May 26, 2023 | 28.18 | 28.41 | 28.13 | 28.39 | 3,909,130 | +0.16(+0.58%) |
May 25, 2023 | 28.35 | 28.39 | 28.16 | 28.23 | 7,230,830 | -0.11(-0.37%) |
May 24, 2023 | 28.53 | 28.54 | 28.33 | 28.33 | 5,155,077 | -0.13(-0.44%) |
May 23, 2023 | 28.29 | 28.51 | 28.27 | 28.46 | 7,889,413 | +0.07(+0.24%) |
May 22, 2023 | 28.52 | 28.63 | 28.37 | 28.39 | 7,838,562 | -0.09(-0.31%) |
May 19, 2023 | 28.51 | 28.68 | 28.43 | 28.48 | 5,809,438 | -0.20(-0.71%) |
May 18, 2023 | 28.78 | 28.80 | 28.66 | 28.68 | 8,871,910 | -0.23(-0.80%) |
May 17, 2023 | 29.05 | 29.06 | 28.84 | 28.91 | 4,928,754 | -0.06(-0.20%) |
May 16, 2023 | 28.87 | 28.99 | 28.79 | 28.97 | 3,829,060 | -0.11(-0.36%) |
May 15, 2023 | 29.11 | 29.13 | 29.06 | 29.08 | 2,473,779 | -0.27(-0.92%) |
May 12, 2023 | 29.57 | 29.62 | 29.35 | 29.35 | 3,603,588 | -0.23(-0.78%) |
May 11, 2023 | 29.64 | 29.70 | 29.50 | 29.58 | 4,822,361 | +0.27(+0.92%) |
May 10, 2023 | 29.20 | 29.35 | 29.20 | 29.31 | 5,535,816 | +0.27(+0.93%) |
May 09, 2023 | 29.14 | 29.17 | 29.01 | 29.04 | 5,646,608 | -0.10(-0.33%) |
May 08, 2023 | 29.13 | 29.23 | 29.09 | 29.13 | 4,100,542 | -0.35(-1.18%) |
May 05, 2023 | 29.36 | 29.49 | 29.29 | 29.48 | 2,652,010 | -0.14(-0.46%) |
May 04, 2023 | 29.58 | 29.91 | 29.57 | 29.62 | 6,981,045 | -0.23(-0.78%) |
May 03, 2023 | 29.77 | 29.92 | 29.60 | 29.85 | 4,857,689 | +0.16(+0.55%) |
May 02, 2023 | 29.25 | 29.68 | 29.21 | 29.68 | 4,872,244 | +0.66(+2.26%) |
May 01, 2023 | 29.56 | 29.59 | 28.93 | 29.03 | 7,040,254 | -0.76(-2.54%) |
Apr 28, 2023 | 29.73 | 29.86 | 29.64 | 29.79 | 3,462,843 | +0.41(+1.41%) |
Apr 27, 2023 | 29.48 | 29.50 | 29.31 | 29.37 | 2,604,015 | -0.27(-0.91%) |
Apr 26, 2023 | 29.89 | 29.99 | 29.60 | 29.64 | 4,927,068 | -0.28(-0.93%) |
Apr 25, 2023 | 29.77 | 29.96 | 29.76 | 29.92 | 2,761,212 | +0.42(+1.44%) |
Apr 24, 2023 | 29.40 | 29.53 | 29.36 | 29.50 | 1,963,627 | +0.25(+0.86%) |
Apr 21, 2023 | 29.48 | 29.52 | 29.21 | 29.25 | 2,197,241 | -0.14(-0.49%) |
Apr 20, 2023 | 29.36 | 29.48 | 29.33 | 29.39 | 2,352,048 | +0.22(+0.76%) |
Apr 19, 2023 | 29.11 | 29.21 | 29.01 | 29.17 | 3,004,719 | -0.03(-0.10%) |
Apr 18, 2023 | 29.09 | 29.30 | 29.09 | 29.20 | 3,614,930 | +0.10(+0.33%) |
Apr 17, 2023 | 29.27 | 29.29 | 29.08 | 29.10 | 5,657,368 | -0.32(-1.08%) |
Apr 14, 2023 | 29.51 | 29.56 | 29.36 | 29.42 | 4,487,654 | -0.30(-1.00%) |
Apr 13, 2023 | 29.96 | 30.04 | 29.65 | 29.72 | 7,275,359 | -0.17(-0.58%) |
Apr 12, 2023 | 29.97 | 30.00 | 29.63 | 29.89 | 3,194,061 | -0.03(-0.10%) |
Apr 11, 2023 | 29.96 | 29.96 | 29.81 | 29.92 | 1,691,782 | +0.03(+0.10%) |
Apr 10, 2023 | 30.10 | 30.12 | 29.82 | 29.89 | 2,201,379 | -0.43(-1.43%) |
Apr 06, 2023 | 30.29 | 30.42 | 30.29 | 30.32 | 1,610,249 | +0.05(+0.16%) |
Apr 05, 2023 | 30.15 | 30.30 | 30.06 | 30.28 | 6,935,641 | +0.31(+1.03%) |
Apr 04, 2023 | 29.58 | 30.12 | 29.58 | 29.97 | 7,405,088 | +0.17(+0.58%) |
Apr 03, 2023 | 29.61 | 29.93 | 29.55 | 29.79 | 4,154,605 | +0.14(+0.48%) |
Mar 31, 2023 | 29.40 | 29.71 | 29.33 | 29.65 | 11,008,384 | +0.38(+1.31%) |
Mar 30, 2023 | 29.14 | 29.32 | 29.12 | 29.27 | 7,236,396 | +0.13(+0.46%) |
Mar 29, 2023 | 28.97 | 29.17 | 28.96 | 29.13 | 5,015,610 | -0.06(-0.20%) |
Mar 28, 2023 | 29.13 | 29.23 | 29.07 | 29.19 | 3,324,001 | +0.03(+0.10%) |
Mar 27, 2023 | 29.36 | 29.51 | 29.15 | 29.16 | 4,324,560 | -0.61(-2.06%) |
Mar 24, 2023 | 29.86 | 29.95 | 29.65 | 29.78 | 3,973,820 | +0.11(+0.36%) |
Mar 23, 2023 | 29.40 | 29.71 | 29.28 | 29.67 | 6,394,437 | +0.05(+0.16%) |
Mar 22, 2023 | 29.16 | 29.66 | 29.12 | 29.62 | 5,330,320 | +0.38(+1.31%) |
Mar 21, 2023 | 29.31 | 29.38 | 29.14 | 29.24 | 3,176,602 | -0.26(-0.88%) |
Mar 20, 2023 | 29.78 | 29.78 | 29.44 | 29.50 | 6,611,620 | -0.24(-0.81%) |
Mar 17, 2023 | 29.69 | 29.99 | 29.66 | 29.74 | 5,678,785 | +0.39(+1.34%) |
Mar 16, 2023 | 29.92 | 30.08 | 29.31 | 29.35 | 9,747,441 | -0.26(-0.88%) |
Mar 15, 2023 | 29.74 | 29.99 | 29.39 | 29.61 | 8,586,018 | +0.58(+1.98%) |
Mar 14, 2023 | 29.34 | 29.44 | 28.97 | 29.03 | 8,888,760 | -0.46(-1.56%) |
Mar 13, 2023 | 30.02 | 30.28 | 29.29 | 29.49 | 10,313,649 | +0.14(+0.49%) |
Mar 10, 2023 | 28.96 | 29.38 | 28.96 | 29.35 | 7,688,976 | +0.92(+3.24%) |
Mar 09, 2023 | 28.28 | 28.54 | 28.23 | 28.42 | 8,753,395 | +0.09(+0.30%) |
Mar 08, 2023 | 28.50 | 28.65 | 28.25 | 28.34 | 4,869,843 | +0.03(+0.10%) |
Mar 07, 2023 | 28.27 | 28.48 | 28.11 | 28.31 | 4,680,850 | +0.13(+0.48%) |
Mar 06, 2023 | 28.44 | 28.46 | 28.14 | 28.17 | 2,260,541 | -0.17(-0.61%) |
Mar 03, 2023 | 28.12 | 28.35 | 28.02 | 28.35 | 5,046,400 | +0.61(+2.22%) |
Mar 02, 2023 | 27.66 | 27.80 | 27.60 | 27.73 | 4,799,612 | -0.25(-0.89%) |
Mar 01, 2023 | 28.13 | 28.17 | 27.91 | 27.98 | 3,365,423 | -0.31(-1.09%) |
Feb 28, 2023 | 28.00 | 28.29 | 27.95 | 28.29 | 4,891,426 | +0.11(+0.37%) |
Feb 27, 2023 | 28.20 | 28.31 | 28.12 | 28.19 | 3,933,105 | +0.08(+0.27%) |
Feb 24, 2023 | 28.24 | 28.31 | 28.01 | 28.11 | 3,665,205 | -0.36(-1.28%) |
Feb 23, 2023 | 28.27 | 28.53 | 28.27 | 28.47 | 5,030,924 | +0.26(+0.92%) |
Feb 22, 2023 | 28.16 | 28.31 | 28.16 | 28.21 | 3,995,057 | +0.22(+0.79%) |
Feb 21, 2023 | 28.17 | 28.21 | 27.97 | 27.99 | 31,978,580 | -0.53(-1.85%) |
Feb 17, 2023 | 28.19 | 28.52 | 28.16 | 28.52 | 3,526,907 | +0.20(+0.71%) |
Feb 16, 2023 | 28.43 | 28.48 | 28.26 | 28.32 | 6,889,977 | -0.37(-1.30%) |
Feb 15, 2023 | 28.81 | 28.91 | 28.55 | 28.69 | 3,557,549 | -0.24(-0.83%) |
Feb 14, 2023 | 28.99 | 29.13 | 28.70 | 28.93 | 5,387,295 | -0.08(-0.26%) |
Feb 13, 2023 | 28.85 | 29.04 | 28.83 | 29.01 | 4,617,046 | +0.22(+0.77%) |
Feb 10, 2023 | 29.04 | 29.04 | 28.72 | 28.79 | 5,907,762 | -0.29(-0.99%) |
Feb 09, 2023 | 29.56 | 29.59 | 29.04 | 29.08 | 15,728,634 | -0.24(-0.82%) |
Feb 08, 2023 | 29.21 | 29.34 | 29.04 | 29.32 | 5,955,515 | +0.11(+0.39%) |
Feb 07, 2023 | 29.28 | 29.50 | 29.18 | 29.20 | 4,526,664 | -0.21(-0.72%) |
Feb 06, 2023 | 29.37 | 29.51 | 29.35 | 29.41 | 2,263,712 | -0.22(-0.74%) |
Feb 03, 2023 | 29.64 | 29.74 | 29.48 | 29.63 | 3,219,266 | -0.44(-1.47%) |
Feb 02, 2023 | 30.25 | 30.34 | 30.02 | 30.07 | 6,186,150 | +0.02(+0.06%) |
Feb 01, 2023 | 29.88 | 30.14 | 29.57 | 30.05 | 5,655,947 | +0.33(+1.12%) |
Jan 31, 2023 | 29.68 | 29.73 | 29.38 | 29.72 | 4,374,640 | +0.24(+0.81%) |
Jan 30, 2023 | 29.51 | 29.70 | 29.45 | 29.48 | 3,381,703 | -0.11(-0.39%) |
Jan 27, 2023 | 29.44 | 29.63 | 29.42 | 29.60 | 3,593,629 | -0.06(-0.19%) |
Jan 26, 2023 | 29.71 | 29.83 | 29.53 | 29.65 | 6,043,300 | -0.15(-0.51%) |
Jan 25, 2023 | 29.77 | 29.90 | 29.60 | 29.81 | 2,774,860 | +0.07(+0.22%) |
Jan 24, 2023 | 29.46 | 29.79 | 29.27 | 29.74 | 3,722,218 | +0.38(+1.30%) |
Jan 23, 2023 | 29.31 | 29.47 | 29.30 | 29.36 | 4,416,168 | -0.11(-0.36%) |
Jan 20, 2023 | 29.66 | 29.72 | 29.44 | 29.46 | 4,390,617 | -0.47(-1.56%) |
Jan 19, 2023 | 29.96 | 30.03 | 29.79 | 29.93 | 4,763,317 | -0.16(-0.54%) |
Jan 18, 2023 | 30.04 | 30.11 | 29.72 | 30.09 | 5,776,903 | +0.69(+2.34%) |
Jan 17, 2023 | 29.30 | 29.55 | 29.29 | 29.41 | 4,674,555 | -0.17(-0.58%) |
Jan 13, 2023 | 29.67 | 29.85 | 29.48 | 29.58 | 3,280,389 | -0.26(-0.86%) |
Jan 12, 2023 | 29.35 | 29.84 | 29.04 | 29.84 | 4,510,414 | +0.54(+1.83%) |
Jan 11, 2023 | 29.13 | 29.31 | 29.05 | 29.30 | 12,177,607 | +0.40(+1.39%) |
Jan 10, 2023 | 29.03 | 29.09 | 28.77 | 28.90 | 5,199,053 | -0.43(-1.47%) |
Jan 09, 2023 | 28.99 | 29.38 | 28.96 | 29.33 | 2,658,334 | +0.14(+0.49%) |
Jan 06, 2023 | 28.54 | 29.21 | 28.53 | 29.19 | 4,509,682 | +0.50(+1.73%) |
Jan 05, 2023 | 28.34 | 28.69 | 28.31 | 28.69 | 2,925,344 | +0.11(+0.40%) |
Jan 04, 2023 | 28.70 | 28.74 | 28.44 | 28.57 | 4,655,316 | +0.35(+1.25%) |
Jan 03, 2023 | 28.41 | 28.46 | 28.07 | 28.22 | 3,722,393 | +0.48(+1.72%) |
Dec 30, 2022 | 27.80 | 27.98 | 27.68 | 27.74 | 5,931,431 | -0.28(-0.99%) |
Dec 29, 2022 | 27.80 | 28.10 | 27.80 | 28.02 | 2,303,634 | +0.29(+1.03%) |
Dec 28, 2022 | 28.00 | 28.03 | 27.68 | 27.73 | 3,568,884 | -0.15(-0.55%) |
Dec 27, 2022 | 27.96 | 28.11 | 27.85 | 27.89 | 4,170,832 | -0.50(-1.75%) |
Dec 23, 2022 | 28.49 | 28.54 | 28.35 | 28.38 | 4,329,933 | -0.39(-1.36%) |
Dec 22, 2022 | 28.76 | 28.88 | 28.70 | 28.77 | 4,357,980 | +0.03(+0.10%) |
Dec 21, 2022 | 28.91 | 28.94 | 28.58 | 28.75 | 4,450,506 | +0.05(+0.17%) |
Dec 20, 2022 | 28.69 | 28.80 | 28.62 | 28.70 | 2,113,806 | -0.50(-1.70%) |
Dec 19, 2022 | 29.31 | 29.31 | 29.09 | 29.19 | 3,948,164 | -0.44(-1.50%) |
Dec 16, 2022 | 29.48 | 29.82 | 29.42 | 29.64 | 3,177,166 | -0.29(-0.96%) |
Dec 15, 2022 | 29.93 | 30.12 | 29.87 | 29.93 | 5,388,380 | +0.12(+0.42%) |
Dec 14, 2022 | 29.68 | 29.84 | 29.49 | 29.80 | 6,986,484 | +0.13(+0.45%) |
Dec 13, 2022 | 30.03 | 30.04 | 29.62 | 29.67 | 6,063,879 | +0.29(+0.97%) |
Dec 12, 2022 | 29.70 | 29.74 | 29.27 | 29.38 | 4,674,806 | +0.10(+0.33%) |
Dec 09, 2022 | 29.70 | 29.74 | 29.29 | 29.29 | 7,287,382 | -0.70(-2.32%) |
Dec 08, 2022 | 29.89 | 30.07 | 29.83 | 29.98 | 5,827,266 | -0.10(-0.35%) |
Dec 07, 2022 | 29.83 | 30.15 | 29.79 | 30.09 | 6,167,426 | +0.61(+2.07%) |
Dec 06, 2022 | 29.37 | 29.58 | 29.29 | 29.48 | 4,740,704 | +0.32(+1.11%) |
Dec 05, 2022 | 29.21 | 29.23 | 28.97 | 29.15 | 4,384,561 | -0.38(-1.29%) |
Dec 02, 2022 | 29.10 | 29.53 | 28.90 | 29.53 | 5,824,017 | +0.31(+1.08%) |
Dec 01, 2022 | 28.59 | 29.23 | 28.56 | 29.22 | 8,818,623 | +0.83(+2.92%) |
Nov 30, 2022 | 28.11 | 28.41 | 28.05 | 28.39 | 7,555,023 | +0.19(+0.67%) |
Nov 29, 2022 | 28.24 | 28.43 | 28.18 | 28.20 | 5,633,057 | -0.30(-1.07%) |
Nov 28, 2022 | 28.61 | 28.66 | 28.37 | 28.50 | 6,161,902 | +0.08(+0.27%) |
Nov 25, 2022 | 28.34 | 28.44 | 28.30 | 28.43 | 4,459,092 | -0.06(-0.20%) |
Nov 23, 2022 | 28.22 | 28.49 | 28.20 | 28.49 | 6,902,262 | +0.42(+1.49%) |
Nov 22, 2022 | 27.86 | 28.11 | 27.84 | 28.07 | 12,869,973 | +0.35(+1.27%) |
Nov 21, 2022 | 27.88 | 27.91 | 27.64 | 27.71 | 8,181,498 | +0.09(+0.31%) |
Nov 18, 2022 | 27.83 | 27.92 | 27.59 | 27.63 | 6,177,919 | -0.15(-0.55%) |
Nov 17, 2022 | 27.76 | 27.84 | 27.64 | 27.78 | 5,753,604 | -0.28(-0.98%) |
Nov 16, 2022 | 27.71 | 28.07 | 27.64 | 28.06 | 6,626,651 | +0.55(+2.01%) |
Nov 15, 2022 | 27.26 | 27.51 | 27.22 | 27.51 | 4,447,141 | +0.41(+1.51%) |
Nov 14, 2022 | 27.15 | 27.17 | 26.94 | 27.10 | 3,863,250 | -0.08(-0.28%) |
Nov 11, 2022 | 27.08 | 27.29 | 27.04 | 27.17 | 2,005,228 | -0.08(-0.28%) |
Nov 10, 2022 | 26.85 | 27.30 | 26.82 | 27.25 | 7,032,694 | +0.99(+3.77%) |
Nov 09, 2022 | 26.08 | 26.37 | 26.04 | 26.26 | 8,839,448 | +0.08(+0.29%) |
Nov 08, 2022 | 26.06 | 26.34 | 26.05 | 26.18 | 5,067,146 | +0.28(+1.06%) |
Nov 07, 2022 | 26.28 | 26.30 | 25.90 | 25.91 | 2,750,277 | -0.25(-0.95%) |
Nov 04, 2022 | 26.37 | 26.50 | 26.14 | 26.16 | 4,094,445 | -0.39(-1.47%) |
Nov 03, 2022 | 26.36 | 26.67 | 26.33 | 26.55 | 23,786,942 | -0.13(-0.50%) |
Nov 02, 2022 | 26.80 | 26.56 | 26.68 | 6,952,087 | -0.10(-0.36%) | |
Nov 01, 2022 | 26.96 | 26.98 | 26.66 | 26.77 | 2,886,299 | +0.22(+0.82%) |
Oct 31, 2022 | 26.61 | 26.69 | 26.30 | 26.56 | 4,727,581 | -0.19(-0.71%) |
Oct 28, 2022 | 26.75 | 26.94 | 26.64 | 26.74 | 2,717,065 | -0.20(-0.74%) |
Oct 27, 2022 | 26.78 | 27.03 | 26.61 | 26.94 | 6,449,982 | +0.28(+1.03%) |
Oct 26, 2022 | 26.51 | 26.74 | 26.51 | 26.67 | 4,909,801 | +0.34(+1.30%) |
Oct 25, 2022 | 26.20 | 26.37 | 26.17 | 26.33 | 7,397,178 | +0.67(+2.63%) |
Oct 24, 2022 | 25.73 | 25.91 | 25.49 | 25.65 | 6,883,158 | -0.18(-0.70%) |
Oct 21, 2022 | 25.79 | 26.01 | 25.65 | 25.83 | 9,151,760 | -0.43(-1.63%) |
Oct 20, 2022 | 26.53 | 26.62 | 26.22 | 26.26 | 4,401,864 | -0.40(-1.49%) |
Oct 19, 2022 | 26.85 | 26.90 | 26.63 | 26.66 | 4,220,310 | -0.49(-1.82%) |
Oct 18, 2022 | 27.06 | 27.17 | 26.76 | 27.15 | 4,410,539 | +0.10(+0.39%) |
Oct 17, 2022 | 27.36 | 27.48 | 27.03 | 27.05 | 5,348,248 | -0.13(-0.49%) |
Oct 14, 2022 | 27.59 | 27.59 | 27.10 | 27.18 | 3,061,756 | -0.19(-0.69%) |
Oct 13, 2022 | 27.10 | 27.62 | 27.09 | 27.37 | 4,174,333 | -0.24(-0.86%) |
Oct 12, 2022 | 27.33 | 27.65 | 27.31 | 27.61 | 6,421,253 | +0.11(+0.41%) |
Oct 11, 2022 | 27.47 | 27.76 | 27.28 | 27.49 | 10,072,126 | +0.12(+0.45%) |
Oct 10, 2022 | 27.63 | 27.67 | 27.21 | 27.37 | 1,543,229 | -0.40(-1.44%) |
Oct 07, 2022 | 27.70 | 27.93 | 27.63 | 27.77 | 3,640,283 | -0.26(-0.91%) |
Oct 06, 2022 | 28.17 | 28.23 | 27.90 | 28.03 | 6,550,031 | -0.11(-0.40%) |
Oct 05, 2022 | 28.22 | 28.24 | 27.94 | 28.14 | 4,754,926 | -0.30(-1.07%) |
Oct 04, 2022 | 28.60 | 28.74 | 28.40 | 28.44 | 7,840,201 | -0.07(-0.23%) |
Oct 03, 2022 | 28.50 | 28.73 | 28.34 | 28.51 | 5,644,915 | +0.45(+1.61%) |
Sep 30, 2022 | 28.53 | 28.66 | 28.01 | 28.06 | 8,956,429 | -0.33(-1.17%) |
Sep 29, 2022 | 28.17 | 28.50 | 28.16 | 28.39 | 5,034,272 | -0.16(-0.56%) |
Sep 28, 2022 | 28.23 | 28.57 | 28.07 | 28.55 | 5,287,503 | +0.91(+3.29%) |
Sep 27, 2022 | 28.10 | 28.17 | 27.64 | 27.64 | 5,294,630 | -0.71(-2.50%) |
Sep 26, 2022 | 28.79 | 28.79 | 28.22 | 28.35 | 6,003,501 | -0.57(-1.96%) |
Sep 23, 2022 | 28.79 | 29.07 | 28.61 | 28.92 | 9,781,163 | +0.15(+0.53%) |
Sep 22, 2022 | 28.93 | 28.96 | 28.65 | 28.77 | 8,345,873 | -0.75(-2.53%) |
Sep 21, 2022 | 29.18 | 29.51 | 28.98 | 29.51 | 4,172,805 | +0.45(+1.56%) |
Sep 20, 2022 | 28.92 | 29.20 | 28.85 | 29.06 | 3,705,201 | -0.27(-0.94%) |
Sep 19, 2022 | 29.23 | 29.46 | 29.21 | 29.33 | 2,774,349 | +0.04(+0.13%) |
Sep 16, 2022 | 29.27 | 29.51 | 29.21 | 29.30 | 5,404,997 | -0.19(-0.64%) |
Sep 15, 2022 | 29.48 | 29.57 | 29.41 | 29.49 | 2,894,834 | -0.06(-0.19%) |
Sep 14, 2022 | 29.39 | 29.60 | 29.34 | 29.54 | 3,030,140 | +0.08(+0.26%) |
Sep 13, 2022 | 29.20 | 29.49 | 29.14 | 29.47 | 3,313,406 | +0.03(+0.10%) |
Sep 12, 2022 | 29.74 | 29.81 | 29.32 | 29.44 | 9,404,139 | -0.22(-0.73%) |
Sep 09, 2022 | 29.68 | 29.79 | 29.51 | 29.66 | 1,575,594 | +0.06(+0.19%) |
Sep 08, 2022 | 29.82 | 29.97 | 29.60 | 29.60 | 6,577,384 | -0.28(-0.95%) |
Sep 07, 2022 | 29.66 | 29.95 | 29.64 | 29.88 | 6,343,278 | +0.46(+1.58%) |
Sep 06, 2022 | 29.80 | 29.81 | 29.42 | 29.42 | 3,635,923 | -0.72(-2.39%) |
Sep 02, 2022 | 30.01 | 30.21 | 29.95 | 30.14 | 4,962,070 | +0.17(+0.57%) |