Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 28.19 | 28.50 | 27.70 | 27.86 | 1,813,377 | -0.01(-0.04%) |
Sep 28, 2023 | 28.05 | 28.26 | 27.45 | 27.87 | 1,716,022 | -0.10(-0.36%) |
Sep 27, 2023 | 28.11 | 28.46 | 27.69 | 27.97 | 1,534,950 | +0.33(+1.19%) |
Sep 26, 2023 | 27.61 | 28.31 | 27.61 | 27.64 | 1,161,415 | +0.04(+0.14%) |
Sep 25, 2023 | 27.73 | 27.67 | 27.44 | 27.60 | 1,380,504 | -0.31(-1.11%) |
Sep 22, 2023 | 28.37 | 28.56 | 27.88 | 27.91 | 1,741,096 | -0.32(-1.13%) |
Sep 21, 2023 | 28.77 | 28.77 | 28.20 | 28.23 | 1,293,931 | -0.79(-2.72%) |
Sep 20, 2023 | 29.67 | 29.90 | 29.02 | 29.02 | 1,180,108 | -0.53(-1.79%) |
Sep 19, 2023 | 29.61 | 29.65 | 29.11 | 29.55 | 1,684,060 | -0.07(-0.24%) |
Sep 18, 2023 | 30.38 | 30.38 | 29.59 | 29.62 | 969,802 | -0.89(-2.92%) |
Sep 15, 2023 | 30.96 | 31.15 | 30.35 | 30.51 | 988,020 | -0.52(-1.68%) |
Sep 14, 2023 | 31.68 | 31.69 | 31.00 | 31.03 | 788,211 | -0.30(-0.96%) |
Sep 13, 2023 | 31.52 | 31.85 | 31.32 | 31.33 | 939,724 | -0.20(-0.63%) |
Sep 12, 2023 | 31.34 | 31.88 | 31.26 | 31.53 | 559,344 | -0.04(-0.13%) |
Sep 11, 2023 | 31.23 | 31.70 | 31.07 | 31.57 | 654,020 | +0.46(+1.48%) |
Sep 08, 2023 | 31.46 | 31.46 | 31.05 | 31.11 | 1,298,916 | -0.38(-1.21%) |
Sep 07, 2023 | 31.61 | 31.64 | 31.02 | 31.49 | 1,582,687 | -0.51(-1.59%) |
Sep 06, 2023 | 31.95 | 32.20 | 31.54 | 32.00 | 1,079,846 | -0.01(-0.03%) |
Sep 05, 2023 | 32.44 | 32.53 | 31.95 | 32.01 | 785,643 | -0.60(-1.84%) |
Sep 01, 2023 | 32.57 | 33.08 | 32.54 | 32.61 | 904,073 | +0.36(+1.12%) |
Aug 31, 2023 | 32.34 | 32.60 | 32.15 | 32.25 | 696,517 | +0.01(+0.03%) |
Aug 30, 2023 | 31.97 | 32.34 | 31.64 | 32.24 | 621,962 | +0.26(+0.81%) |
Aug 29, 2023 | 30.83 | 32.23 | 30.60 | 31.98 | 2,339,019 | +1.19(+3.86%) |
Aug 28, 2023 | 30.90 | 31.14 | 30.63 | 30.79 | 784,851 | +0.23(+0.75%) |
Aug 25, 2023 | 30.49 | 30.81 | 30.01 | 30.56 | 1,812,528 | +0.15(+0.49%) |
Aug 24, 2023 | 31.78 | 31.83 | 30.35 | 30.41 | 1,974,049 | -1.20(-3.80%) |
Aug 23, 2023 | 31.00 | 31.80 | 31.00 | 31.61 | 1,605,492 | +0.66(+2.13%) |
Aug 22, 2023 | 31.18 | 31.41 | 30.66 | 30.95 | 1,389,181 | +0.01(+0.03%) |
Aug 21, 2023 | 30.50 | 31.10 | 30.17 | 30.94 | 1,524,851 | +0.61(+2.01%) |
Aug 18, 2023 | 29.95 | 30.85 | 29.85 | 30.33 | 1,294,720 | -0.03(-0.10%) |
Aug 17, 2023 | 30.65 | 30.65 | 30.23 | 30.36 | 1,213,609 | -0.24(-0.78%) |
Aug 16, 2023 | 31.50 | 31.51 | 30.57 | 30.60 | 1,379,633 | -1.00(-3.16%) |
Aug 15, 2023 | 31.68 | 32.02 | 31.51 | 31.60 | 1,139,554 | -0.24(-0.75%) |
Aug 14, 2023 | 31.73 | 31.84 | 31.26 | 31.84 | 1,483,742 | -0.04(-0.13%) |
Aug 11, 2023 | 31.95 | 32.27 | 31.69 | 31.88 | 1,667,155 | -0.34(-1.06%) |
Aug 10, 2023 | 32.78 | 33.15 | 31.94 | 32.22 | 2,030,165 | -0.46(-1.41%) |
Aug 09, 2023 | 33.24 | 33.47 | 32.43 | 32.68 | 1,907,822 | -0.44(-1.33%) |
Aug 08, 2023 | 32.67 | 33.13 | 32.36 | 33.12 | 1,289,064 | +0.10(+0.30%) |
Aug 07, 2023 | 34.00 | 34.00 | 32.55 | 33.02 | 1,793,747 | -0.97(-2.85%) |
Aug 04, 2023 | 34.43 | 34.48 | 33.78 | 33.99 | 1,387,545 | +0.03(+0.09%) |
Aug 03, 2023 | 34.56 | 34.58 | 33.91 | 33.96 | 1,709,295 | -1.25(-3.55%) |
Aug 02, 2023 | 36.33 | 36.33 | 35.04 | 35.21 | 1,675,846 | -1.83(-4.94%) |
Aug 01, 2023 | 37.66 | 37.68 | 36.76 | 37.04 | 1,022,511 | -0.96(-2.53%) |
Jul 31, 2023 | 37.50 | 38.00 | 37.34 | 38.00 | 1,780,134 | +0.71(+1.90%) |
Jul 28, 2023 | 36.64 | 37.29 | 36.48 | 37.29 | 1,246,818 | +1.16(+3.21%) |
Jul 27, 2023 | 37.71 | 37.76 | 35.94 | 36.13 | 1,899,090 | -1.00(-2.69%) |
Jul 26, 2023 | 36.45 | 37.21 | 36.29 | 37.13 | 1,148,147 | +0.67(+1.84%) |
Jul 25, 2023 | 36.34 | 36.87 | 36.30 | 36.46 | 871,003 | +0.14(+0.39%) |
Jul 24, 2023 | 37.24 | 37.33 | 36.19 | 36.32 | 1,332,570 | -0.79(-2.13%) |
Jul 21, 2023 | 36.98 | 37.47 | 36.34 | 37.11 | 1,637,238 | +0.54(+1.48%) |
Jul 20, 2023 | 37.83 | 38.03 | 36.44 | 36.57 | 2,155,590 | -1.61(-4.22%) |
Jul 19, 2023 | 37.98 | 38.97 | 37.92 | 38.18 | 1,846,997 | +0.42(+1.11%) |
Jul 18, 2023 | 37.44 | 37.87 | 37.20 | 37.76 | 1,288,923 | +0.55(+1.48%) |
Jul 17, 2023 | 36.39 | 37.46 | 35.88 | 37.21 | 1,568,524 | +0.95(+2.62%) |
Jul 14, 2023 | 37.33 | 37.43 | 36.17 | 36.26 | 1,538,446 | -0.68(-1.84%) |
Jul 13, 2023 | 36.93 | 37.16 | 36.40 | 36.94 | 1,691,831 | +0.37(+1.01%) |
Jul 12, 2023 | 36.72 | 36.92 | 35.98 | 36.57 | 2,650,457 | +1.26(+3.57%) |
Jul 11, 2023 | 35.13 | 35.45 | 34.69 | 35.31 | 1,164,941 | +0.44(+1.26%) |
Jul 10, 2023 | 33.07 | 34.88 | 33.03 | 34.87 | 1,754,028 | +1.72(+5.19%) |
Jul 07, 2023 | 32.86 | 33.34 | 32.66 | 33.15 | 849,204 | +0.61(+1.87%) |
Jul 06, 2023 | 33.09 | 33.19 | 32.33 | 32.54 | 1,162,755 | -1.21(-3.59%) |
Jul 05, 2023 | 33.77 | 33.93 | 33.45 | 33.75 | 791,863 | -0.22(-0.65%) |
Jul 03, 2023 | 34.23 | 34.39 | 33.72 | 33.97 | 641,964 | -0.12(-0.35%) |
Jun 30, 2023 | 34.28 | 34.62 | 34.09 | 34.09 | 1,085,054 | +0.38(+1.13%) |
Jun 29, 2023 | 33.87 | 34.17 | 33.63 | 33.71 | 985,313 | -0.07(-0.21%) |
Jun 28, 2023 | 32.72 | 33.80 | 32.62 | 33.78 | 714,010 | +0.94(+2.86%) |
Jun 27, 2023 | 32.69 | 33.02 | 32.22 | 32.84 | 1,013,705 | +0.24(+0.74%) |
Jun 26, 2023 | 32.78 | 32.91 | 32.47 | 32.60 | 546,550 | -0.19(-0.58%) |
Jun 23, 2023 | 32.90 | 33.07 | 32.48 | 32.79 | 1,100,962 | -0.63(-1.89%) |
Jun 22, 2023 | 33.79 | 33.79 | 33.19 | 33.42 | 996,351 | -0.33(-0.98%) |
Jun 21, 2023 | 34.66 | 34.67 | 33.44 | 33.75 | 2,095,546 | -0.98(-2.82%) |
Jun 20, 2023 | 34.48 | 34.89 | 34.11 | 34.73 | 1,129,808 | +0.12(+0.35%) |
Jun 16, 2023 | 35.54 | 35.60 | 34.58 | 34.61 | 1,240,911 | -0.59(-1.68%) |
Jun 15, 2023 | 34.24 | 35.32 | 34.16 | 35.20 | 830,965 | +0.70(+2.03%) |
Jun 14, 2023 | 35.26 | 35.46 | 33.90 | 34.50 | 1,864,563 | -0.71(-2.02%) |
Jun 13, 2023 | 34.46 | 35.35 | 34.37 | 35.21 | 1,614,723 | +1.04(+3.04%) |
Jun 12, 2023 | 33.55 | 34.43 | 33.37 | 34.17 | 1,064,463 | +0.85(+2.55%) |
Jun 09, 2023 | 34.25 | 34.28 | 33.22 | 33.32 | 1,055,440 | -0.54(-1.59%) |
Jun 08, 2023 | 33.84 | 34.16 | 33.35 | 33.86 | 1,073,839 | -0.04(-0.12%) |
Jun 07, 2023 | 34.48 | 34.91 | 33.76 | 33.90 | 1,615,807 | -0.36(-1.05%) |
Jun 06, 2023 | 33.36 | 34.44 | 33.14 | 34.26 | 1,196,160 | +0.76(+2.27%) |
Jun 05, 2023 | 33.27 | 33.77 | 33.11 | 33.50 | 1,166,711 | +0.25(+0.75%) |
Jun 02, 2023 | 33.08 | 33.30 | 32.35 | 33.25 | 2,381,903 | +0.69(+2.12%) |
Jun 01, 2023 | 31.82 | 32.81 | 31.34 | 32.56 | 1,086,924 | +0.93(+2.94%) |
May 31, 2023 | 31.51 | 32.18 | 31.02 | 31.63 | 1,960,082 | -0.09(-0.28%) |
May 30, 2023 | 31.99 | 32.71 | 31.47 | 31.72 | 2,160,459 | +0.03(+0.09%) |
May 26, 2023 | 31.33 | 31.86 | 31.11 | 31.69 | 851,132 | +0.41(+1.31%) |
May 25, 2023 | 32.45 | 32.45 | 30.90 | 31.28 | 1,499,506 | -0.80(-2.49%) |
May 24, 2023 | 32.47 | 32.47 | 31.43 | 32.08 | 1,319,286 | -0.42(-1.29%) |
May 23, 2023 | 32.29 | 33.70 | 32.29 | 32.50 | 2,587,496 | +0.06(+0.18%) |
May 22, 2023 | 30.85 | 32.57 | 30.85 | 32.44 | 2,152,706 | +1.68(+5.46%) |
May 19, 2023 | 30.38 | 30.95 | 30.38 | 30.76 | 1,101,837 | +0.27(+0.89%) |
May 18, 2023 | 30.12 | 30.62 | 29.79 | 30.49 | 1,338,791 | +0.21(+0.69%) |
May 17, 2023 | 29.88 | 30.29 | 29.29 | 30.28 | 1,173,230 | +0.50(+1.68%) |
May 16, 2023 | 30.58 | 30.60 | 29.56 | 29.78 | 1,162,539 | -1.03(-3.34%) |
May 15, 2023 | 29.89 | 31.06 | 29.75 | 30.81 | 1,712,402 | +0.95(+3.18%) |
May 12, 2023 | 30.46 | 30.46 | 29.72 | 29.86 | 1,108,364 | -0.52(-1.71%) |
May 11, 2023 | 30.68 | 30.81 | 30.26 | 30.38 | 953,342 | -0.55(-1.78%) |
May 10, 2023 | 30.90 | 31.35 | 30.59 | 30.93 | 3,611,744 | +0.78(+2.59%) |
May 09, 2023 | 29.58 | 30.23 | 29.24 | 30.15 | 1,186,435 | +0.34(+1.14%) |
May 08, 2023 | 29.68 | 29.91 | 29.20 | 29.81 | 1,193,422 | +0.10(+0.34%) |
May 05, 2023 | 29.50 | 29.77 | 29.11 | 29.71 | 1,155,974 | +0.34(+1.16%) |
May 04, 2023 | 28.87 | 29.46 | 28.55 | 29.37 | 1,378,329 | +0.51(+1.77%) |
May 03, 2023 | 28.39 | 29.56 | 28.31 | 28.86 | 2,018,619 | +0.60(+2.12%) |
May 02, 2023 | 29.01 | 29.05 | 28.21 | 28.26 | 1,704,134 | -0.94(-3.22%) |
May 01, 2023 | 28.88 | 29.32 | 28.69 | 29.20 | 1,150,709 | +0.24(+0.83%) |
Apr 28, 2023 | 28.59 | 29.24 | 28.16 | 28.96 | 1,317,669 | +0.11(+0.38%) |
Apr 27, 2023 | 29.03 | 29.12 | 28.61 | 28.85 | 989,300 | +0.14(+0.47%) |
Apr 26, 2023 | 29.16 | 29.35 | 28.60 | 28.71 | 1,387,247 | -0.39(-1.36%) |
Apr 25, 2023 | 30.00 | 30.05 | 29.09 | 29.11 | 1,465,985 | -1.01(-3.35%) |
Apr 24, 2023 | 30.61 | 30.75 | 29.96 | 30.12 | 1,111,344 | -0.46(-1.50%) |
Apr 21, 2023 | 30.03 | 30.72 | 29.89 | 30.58 | 1,405,264 | +0.63(+2.10%) |
Apr 20, 2023 | 30.45 | 30.63 | 29.88 | 29.95 | 1,589,932 | -0.90(-2.92%) |
Apr 19, 2023 | 30.19 | 31.09 | 30.01 | 30.85 | 1,009,575 | +0.37(+1.21%) |
Apr 18, 2023 | 30.98 | 31.05 | 30.18 | 30.48 | 1,289,525 | -0.27(-0.88%) |
Apr 17, 2023 | 30.30 | 31.14 | 30.23 | 30.75 | 2,561,244 | +0.44(+1.45%) |
Apr 14, 2023 | 30.90 | 31.13 | 30.07 | 30.31 | 1,704,674 | -0.59(-1.91%) |
Apr 13, 2023 | 29.58 | 31.07 | 29.53 | 30.90 | 2,416,073 | +1.62(+5.53%) |
Apr 12, 2023 | 30.52 | 30.70 | 29.26 | 29.28 | 1,878,761 | -0.69(-2.30%) |
Apr 11, 2023 | 29.71 | 30.20 | 29.59 | 29.97 | 1,316,604 | +0.36(+1.22%) |
Apr 10, 2023 | 29.33 | 29.65 | 29.11 | 29.61 | 1,482,329 | -0.11(-0.37%) |
Apr 06, 2023 | 29.00 | 29.81 | 28.82 | 29.72 | 1,092,092 | +0.62(+2.13%) |
Apr 05, 2023 | 29.49 | 29.60 | 28.89 | 29.10 | 1,908,411 | -0.53(-1.79%) |
Apr 04, 2023 | 29.99 | 30.06 | 29.30 | 29.63 | 1,922,591 | -0.13(-0.44%) |
Apr 03, 2023 | 29.97 | 30.01 | 29.29 | 29.76 | 1,856,130 | -0.31(-1.03%) |
Mar 31, 2023 | 28.92 | 30.30 | 28.92 | 30.07 | 3,421,063 | +1.41(+4.92%) |
Mar 30, 2023 | 29.18 | 29.36 | 28.49 | 28.66 | 1,733,767 | -0.23(-0.80%) |
Mar 29, 2023 | 28.46 | 28.97 | 28.27 | 28.89 | 1,362,206 | +0.89(+3.16%) |
Mar 28, 2023 | 28.66 | 28.73 | 27.95 | 28.00 | 1,404,123 | -0.64(-2.22%) |
Mar 27, 2023 | 28.93 | 29.27 | 28.52 | 28.64 | 1,261,274 | -0.01(-0.03%) |
Mar 24, 2023 | 28.11 | 28.80 | 27.79 | 28.65 | 1,613,231 | +0.37(+1.31%) |
Mar 23, 2023 | 28.61 | 29.27 | 27.91 | 28.28 | 1,713,674 | +0.19(+0.68%) |
Mar 22, 2023 | 29.35 | 29.41 | 28.09 | 28.09 | 3,373,364 | -1.26(-4.29%) |
Mar 21, 2023 | 28.49 | 29.54 | 28.38 | 29.35 | 2,046,856 | +1.08(+3.82%) |
Mar 20, 2023 | 28.54 | 28.68 | 27.91 | 28.27 | 1,507,362 | -0.25(-0.88%) |
Mar 17, 2023 | 28.68 | 29.21 | 28.28 | 28.52 | 4,112,455 | -0.92(-3.13%) |
Mar 16, 2023 | 28.86 | 29.66 | 28.45 | 29.44 | 2,533,421 | +0.50(+1.73%) |
Mar 15, 2023 | 28.39 | 29.00 | 28.24 | 28.94 | 2,039,984 | +0.04(+0.14%) |
Mar 14, 2023 | 29.33 | 29.46 | 28.43 | 28.90 | 1,687,757 | +0.42(+1.47%) |
Mar 13, 2023 | 27.06 | 29.08 | 27.06 | 28.48 | 3,895,810 | +1.02(+3.71%) |
Mar 10, 2023 | 28.60 | 28.76 | 26.77 | 27.46 | 4,738,485 | -1.19(-4.15%) |
Mar 09, 2023 | 29.92 | 30.02 | 28.54 | 28.65 | 1,291,734 | -1.12(-3.76%) |
Mar 08, 2023 | 29.90 | 30.20 | 29.46 | 29.77 | 2,366,937 | -0.04(-0.13%) |
Mar 07, 2023 | 29.99 | 30.45 | 29.66 | 29.81 | 1,196,093 | -0.32(-1.06%) |
Mar 06, 2023 | 31.01 | 31.06 | 30.00 | 30.13 | 1,850,567 | -0.87(-2.81%) |
Mar 03, 2023 | 30.16 | 31.18 | 29.95 | 31.00 | 1,777,453 | +0.85(+2.82%) |
Mar 02, 2023 | 29.86 | 30.27 | 29.65 | 30.15 | 2,101,020 | +0.15(+0.50%) |
Mar 01, 2023 | 30.79 | 30.87 | 29.89 | 30.00 | 1,743,708 | -0.35(-1.15%) |
Feb 28, 2023 | 30.00 | 30.70 | 29.90 | 30.35 | 2,573,063 | +0.42(+1.40%) |
Feb 27, 2023 | 30.12 | 30.19 | 29.58 | 29.93 | 1,853,126 | +0.26(+0.88%) |
Feb 24, 2023 | 29.89 | 30.22 | 29.56 | 29.67 | 2,871,244 | -1.05(-3.42%) |
Feb 23, 2023 | 31.35 | 31.60 | 29.91 | 30.72 | 1,581,852 | -0.41(-1.32%) |
Feb 22, 2023 | 30.69 | 31.25 | 30.35 | 31.13 | 1,852,438 | +0.69(+2.27%) |
Feb 21, 2023 | 31.78 | 31.83 | 30.41 | 30.44 | 2,233,887 | -2.03(-6.25%) |
Feb 17, 2023 | 32.22 | 32.52 | 31.42 | 32.47 | 2,132,816 | -0.06(-0.18%) |
Feb 16, 2023 | 32.87 | 33.32 | 32.31 | 32.53 | 2,136,154 | -0.98(-2.92%) |
Feb 15, 2023 | 32.65 | 33.65 | 32.42 | 33.51 | 2,772,775 | +0.71(+2.16%) |
Feb 14, 2023 | 32.32 | 33.13 | 31.77 | 32.80 | 2,234,056 | +0.27(+0.83%) |
Feb 13, 2023 | 32.27 | 32.74 | 31.82 | 32.53 | 1,702,523 | +0.36(+1.12%) |
Feb 10, 2023 | 32.41 | 32.53 | 31.88 | 32.17 | 1,560,331 | -0.52(-1.59%) |
Feb 09, 2023 | 34.29 | 34.49 | 32.56 | 32.69 | 2,106,260 | -1.03(-3.05%) |
Feb 08, 2023 | 34.96 | 35.25 | 33.67 | 33.72 | 1,740,429 | -1.42(-4.04%) |
Feb 07, 2023 | 34.64 | 35.23 | 33.97 | 35.14 | 1,360,113 | +0.58(+1.68%) |
Feb 06, 2023 | 34.88 | 35.21 | 34.42 | 34.56 | 1,424,032 | -0.72(-2.04%) |
Feb 03, 2023 | 35.36 | 36.15 | 34.81 | 35.28 | 2,425,794 | -1.21(-3.32%) |
Feb 02, 2023 | 35.28 | 37.16 | 35.28 | 36.49 | 3,609,360 | +1.99(+5.77%) |
Feb 01, 2023 | 33.69 | 34.89 | 32.84 | 34.50 | 2,459,420 | +0.80(+2.37%) |
Jan 31, 2023 | 32.87 | 33.73 | 32.83 | 33.70 | 1,056,446 | +1.00(+3.06%) |
Jan 30, 2023 | 33.51 | 33.65 | 32.66 | 32.70 | 1,975,494 | -1.36(-3.99%) |
Jan 27, 2023 | 32.95 | 34.23 | 32.81 | 34.06 | 1,180,515 | +0.95(+2.87%) |
Jan 26, 2023 | 33.66 | 33.93 | 32.58 | 33.11 | 751,359 | +0.05(+0.15%) |
Jan 25, 2023 | 32.25 | 33.07 | 31.75 | 33.06 | 1,108,783 | +0.17(+0.52%) |
Jan 24, 2023 | 33.06 | 33.71 | 32.72 | 32.89 | 866,555 | -0.47(-1.41%) |
Jan 23, 2023 | 32.53 | 33.45 | 32.17 | 33.36 | 1,173,323 | +0.87(+2.68%) |
Jan 20, 2023 | 32.07 | 32.61 | 31.52 | 32.49 | 1,687,044 | +0.69(+2.17%) |
Jan 19, 2023 | 32.42 | 32.52 | 31.25 | 31.80 | 2,145,053 | -1.10(-3.34%) |
Jan 18, 2023 | 33.61 | 34.36 | 32.79 | 32.90 | 2,472,041 | -0.53(-1.59%) |
Jan 17, 2023 | 32.67 | 33.48 | 32.18 | 33.43 | 979,263 | +0.62(+1.89%) |
Jan 13, 2023 | 31.85 | 32.92 | 31.83 | 32.81 | 1,558,036 | +0.42(+1.30%) |
Jan 12, 2023 | 31.51 | 32.46 | 30.46 | 32.39 | 1,614,064 | +1.08(+3.45%) |
Jan 11, 2023 | 30.38 | 31.34 | 29.95 | 31.31 | 1,337,271 | +1.09(+3.61%) |
Jan 10, 2023 | 29.16 | 30.28 | 29.11 | 30.22 | 1,435,775 | +1.04(+3.56%) |
Jan 09, 2023 | 29.11 | 29.71 | 28.75 | 29.18 | 2,574,414 | +0.90(+3.18%) |
Jan 06, 2023 | 28.45 | 28.50 | 27.36 | 28.28 | 3,278,993 | -0.10(-0.35%) |
Jan 05, 2023 | 28.47 | 28.61 | 27.92 | 28.38 | 1,635,987 | -0.27(-0.94%) |
Jan 04, 2023 | 27.78 | 28.74 | 27.66 | 28.65 | 1,257,777 | +1.04(+3.77%) |
Jan 03, 2023 | 28.63 | 29.10 | 27.43 | 27.61 | 1,775,676 | -0.62(-2.20%) |
Dec 30, 2022 | 27.75 | 28.26 | 27.34 | 28.23 | 1,595,857 | +0.05(+0.16%) |
Dec 29, 2022 | 27.32 | 28.50 | 27.11 | 28.18 | 1,338,646 | +1.10(+4.06%) |
Dec 28, 2022 | 27.13 | 27.70 | 26.98 | 27.09 | 1,669,164 | -0.15(-0.57%) |
Dec 27, 2022 | 28.27 | 28.28 | 27.19 | 27.24 | 1,328,753 | -1.18(-4.15%) |
Dec 23, 2022 | 29.13 | 29.46 | 28.29 | 28.42 | 1,130,917 | -0.94(-3.20%) |
Dec 22, 2022 | 29.27 | 29.43 | 28.47 | 29.36 | 1,542,748 | -0.34(-1.14%) |
Dec 21, 2022 | 29.31 | 30.32 | 29.20 | 29.70 | 1,764,279 | +0.64(+2.20%) |
Dec 20, 2022 | 28.81 | 29.37 | 28.53 | 29.06 | 1,072,696 | +0.22(+0.76%) |
Dec 19, 2022 | 30.15 | 30.16 | 28.64 | 28.84 | 2,303,817 | -1.32(-4.38%) |
Dec 16, 2022 | 30.09 | 30.42 | 29.63 | 30.16 | 1,728,550 | +0.27(+0.90%) |
Dec 15, 2022 | 30.23 | 30.62 | 29.82 | 29.89 | 1,514,692 | -1.08(-3.49%) |
Dec 14, 2022 | 31.11 | 31.68 | 30.50 | 30.97 | 1,687,565 | -0.22(-0.71%) |
Dec 13, 2022 | 32.42 | 33.30 | 30.71 | 31.19 | 3,281,336 | +0.33(+1.07%) |
Dec 12, 2022 | 30.22 | 30.89 | 29.84 | 30.86 | 1,230,626 | +0.51(+1.68%) |
Dec 09, 2022 | 31.00 | 31.47 | 30.31 | 30.35 | 1,347,667 | -0.91(-2.91%) |
Dec 08, 2022 | 30.80 | 31.48 | 30.20 | 31.26 | 1,286,808 | +0.68(+2.22%) |
Dec 07, 2022 | 30.48 | 30.87 | 30.15 | 30.58 | 1,486,232 | +0.09(+0.30%) |
Dec 06, 2022 | 31.57 | 31.57 | 30.32 | 30.49 | 1,431,235 | -0.99(-3.14%) |
Dec 05, 2022 | 32.67 | 32.83 | 31.23 | 31.48 | 1,351,079 | -1.50(-4.55%) |
Dec 02, 2022 | 31.89 | 33.05 | 31.65 | 32.98 | 1,335,503 | +0.27(+0.83%) |
Dec 01, 2022 | 32.59 | 33.11 | 31.99 | 32.71 | 1,324,991 | +0.21(+0.65%) |
Nov 30, 2022 | 30.70 | 32.58 | 30.31 | 32.50 | 2,891,495 | +1.99(+6.52%) |
Nov 29, 2022 | 30.79 | 31.17 | 30.40 | 30.51 | 2,057,814 | -0.12(-0.39%) |
Nov 28, 2022 | 31.57 | 31.97 | 30.51 | 30.63 | 1,813,743 | -1.07(-3.38%) |
Nov 25, 2022 | 31.68 | 31.78 | 31.25 | 31.70 | 369,965 | -0.18(-0.56%) |
Nov 23, 2022 | 31.68 | 32.28 | 31.43 | 31.88 | 991,101 | +0.29(+0.92%) |
Nov 22, 2022 | 31.86 | 31.92 | 31.01 | 31.59 | 1,234,646 | -0.12(-0.38%) |
Nov 21, 2022 | 32.14 | 32.19 | 31.43 | 31.71 | 1,232,390 | -0.54(-1.67%) |
Nov 18, 2022 | 33.58 | 33.67 | 32.02 | 32.25 | 1,107,456 | -0.51(-1.56%) |
Nov 17, 2022 | 32.81 | 33.19 | 32.37 | 32.76 | 2,393,914 | -0.89(-2.64%) |
Nov 16, 2022 | 34.46 | 34.63 | 33.44 | 33.65 | 1,187,216 | -1.35(-3.86%) |
Nov 15, 2022 | 35.93 | 36.43 | 34.59 | 35.00 | 2,045,262 | +0.01(+0.03%) |
Nov 14, 2022 | 35.87 | 36.28 | 34.93 | 34.99 | 1,317,290 | -1.24(-3.42%) |
Nov 11, 2022 | 34.14 | 36.97 | 33.86 | 36.23 | 3,912,480 | +2.01(+5.87%) |
Nov 10, 2022 | 33.04 | 34.30 | 32.74 | 34.22 | 4,020,550 | +3.45(+11.21%) |
Nov 09, 2022 | 31.78 | 32.09 | 30.76 | 30.77 | 1,537,451 | -1.37(-4.26%) |
Nov 08, 2022 | 31.57 | 32.86 | 31.27 | 32.14 | 1,540,322 | +0.56(+1.77%) |
Nov 07, 2022 | 32.36 | 32.73 | 31.26 | 31.58 | 1,631,049 | -0.93(-2.86%) |
Nov 04, 2022 | 33.52 | 33.74 | 31.60 | 32.51 | 1,332,081 | -0.15(-0.46%) |
Nov 03, 2022 | 32.58 | 33.65 | 32.05 | 32.66 | 1,666,954 | -0.37(-1.12%) |
Nov 02, 2022 | 34.26 | 33.03 | 33.03 | 3,118,171 | -1.16(-3.39%) | |
Nov 01, 2022 | 34.35 | 34.97 | 33.98 | 34.19 | 1,257,448 | +0.43(+1.27%) |
Oct 31, 2022 | 33.82 | 34.37 | 33.44 | 33.76 | 1,321,988 | -0.42(-1.23%) |
Oct 28, 2022 | 33.17 | 34.27 | 32.63 | 34.18 | 1,401,443 | +1.19(+3.61%) |
Oct 27, 2022 | 34.18 | 34.28 | 32.86 | 32.99 | 1,586,648 | -0.56(-1.67%) |
Oct 26, 2022 | 32.32 | 34.69 | 32.28 | 33.55 | 2,729,998 | +0.92(+2.82%) |
Oct 25, 2022 | 31.11 | 32.85 | 31.11 | 32.63 | 1,534,613 | +1.67(+5.39%) |
Oct 24, 2022 | 31.20 | 31.31 | 30.10 | 30.96 | 1,067,581 | -0.16(-0.51%) |
Oct 21, 2022 | 30.35 | 31.16 | 29.76 | 31.12 | 1,568,149 | +0.79(+2.60%) |
Oct 20, 2022 | 30.42 | 31.54 | 30.17 | 30.33 | 1,895,349 | -0.17(-0.56%) |
Oct 19, 2022 | 31.82 | 31.98 | 30.25 | 30.50 | 1,693,319 | -1.86(-5.75%) |
Oct 18, 2022 | 32.95 | 33.40 | 31.88 | 32.36 | 1,285,076 | +0.41(+1.28%) |
Oct 17, 2022 | 31.34 | 32.11 | 31.17 | 31.95 | 2,005,179 | +1.43(+4.69%) |
Oct 14, 2022 | 32.25 | 32.74 | 30.45 | 30.52 | 3,017,650 | -1.18(-3.72%) |
Oct 13, 2022 | 30.56 | 32.21 | 30.22 | 31.70 | 3,916,390 | -0.22(-0.69%) |
Oct 12, 2022 | 31.99 | 32.15 | 31.02 | 31.92 | 1,530,373 | +0.19(+0.60%) |
Oct 11, 2022 | 31.74 | 32.67 | 30.79 | 31.73 | 2,256,939 | -0.17(-0.53%) |
Oct 10, 2022 | 32.82 | 32.89 | 31.50 | 31.90 | 1,824,439 | -0.96(-2.92%) |
Oct 07, 2022 | 34.17 | 34.30 | 32.70 | 32.86 | 2,349,086 | -2.17(-6.19%) |
Oct 06, 2022 | 34.92 | 35.69 | 34.55 | 35.03 | 1,420,160 | -0.01(-0.03%) |
Oct 05, 2022 | 34.86 | 35.24 | 33.74 | 35.04 | 3,506,027 | -0.67(-1.88%) |
Oct 04, 2022 | 33.96 | 35.74 | 33.96 | 35.71 | 3,559,797 | +2.52(+7.59%) |