Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 36.23 | 36.52 | 35.51 | 35.72 | 1,621,070 | -0.28(-0.79%) |
Sep 28, 2023 | 34.47 | 36.25 | 34.18 | 36.00 | 2,842,713 | +0.66(+1.88%) |
Sep 27, 2023 | 35.48 | 35.57 | 34.97 | 35.34 | 2,156,176 | -0.01(-0.03%) |
Sep 26, 2023 | 35.91 | 36.20 | 35.28 | 35.35 | 1,983,733 | -0.80(-2.21%) |
Sep 25, 2023 | 36.13 | 36.26 | 35.99 | 36.15 | 1,330,094 | -0.14(-0.38%) |
Sep 22, 2023 | 36.58 | 36.75 | 36.12 | 36.29 | 1,105,315 | -0.27(-0.75%) |
Sep 21, 2023 | 36.80 | 36.85 | 36.06 | 36.56 | 1,244,164 | -0.43(-1.16%) |
Sep 20, 2023 | 37.50 | 37.78 | 36.94 | 36.99 | 1,431,836 | -0.29(-0.78%) |
Sep 19, 2023 | 37.40 | 37.82 | 37.16 | 37.28 | 1,899,789 | -0.09(-0.23%) |
Sep 18, 2023 | 37.65 | 37.66 | 37.12 | 37.37 | 1,339,955 | -0.34(-0.91%) |
Sep 15, 2023 | 37.29 | 37.80 | 37.18 | 37.71 | 5,687,851 | +0.46(+1.23%) |
Sep 14, 2023 | 36.57 | 37.28 | 36.57 | 37.25 | 1,548,976 | +0.97(+2.66%) |
Sep 13, 2023 | 36.30 | 36.54 | 36.08 | 36.29 | 1,360,369 | +0.15(+0.40%) |
Sep 12, 2023 | 35.55 | 36.34 | 35.55 | 36.14 | 1,107,246 | +0.67(+1.90%) |
Sep 11, 2023 | 36.33 | 36.46 | 35.40 | 35.47 | 1,157,275 | -0.65(-1.81%) |
Sep 08, 2023 | 35.67 | 36.18 | 35.60 | 36.12 | 1,199,452 | +0.45(+1.26%) |
Sep 07, 2023 | 35.72 | 36.25 | 35.29 | 35.67 | 1,586,064 | -0.25(-0.71%) |
Sep 06, 2023 | 35.84 | 36.33 | 35.47 | 35.93 | 1,501,398 | +0.42(+1.18%) |
Sep 05, 2023 | 35.46 | 35.74 | 35.01 | 35.51 | 2,338,949 | +0.07(+0.19%) |
Sep 01, 2023 | 35.04 | 35.47 | 34.84 | 35.44 | 940,994 | +0.63(+1.82%) |
Aug 31, 2023 | 35.09 | 35.14 | 34.77 | 34.80 | 906,750 | -0.08(-0.22%) |
Aug 30, 2023 | 34.78 | 34.98 | 34.68 | 34.88 | 717,608 | +0.20(+0.56%) |
Aug 29, 2023 | 34.28 | 34.85 | 34.10 | 34.69 | 1,176,102 | +0.48(+1.40%) |
Aug 28, 2023 | 34.09 | 34.55 | 34.02 | 34.21 | 852,385 | +0.34(+1.01%) |
Aug 25, 2023 | 33.78 | 34.15 | 33.53 | 33.87 | 783,028 | +0.15(+0.43%) |
Aug 24, 2023 | 33.76 | 34.22 | 33.60 | 33.72 | 613,394 | -0.09(-0.26%) |
Aug 23, 2023 | 33.56 | 33.99 | 33.37 | 33.81 | 857,666 | +0.41(+1.23%) |
Aug 22, 2023 | 34.10 | 34.45 | 33.39 | 33.40 | 973,003 | +0.01(+0.03%) |
Aug 21, 2023 | 33.47 | 33.57 | 33.16 | 33.39 | 897,276 | +0.10(+0.29%) |
Aug 18, 2023 | 33.01 | 33.38 | 33.01 | 33.29 | 741,140 | +0.11(+0.32%) |
Aug 17, 2023 | 33.56 | 33.69 | 32.90 | 33.18 | 916,197 | -0.20(-0.61%) |
Aug 16, 2023 | 33.38 | 33.89 | 33.37 | 33.39 | 748,559 | -0.20(-0.61%) |
Aug 15, 2023 | 33.66 | 33.70 | 33.38 | 33.59 | 1,201,226 | -0.51(-1.49%) |
Aug 14, 2023 | 33.97 | 34.22 | 33.69 | 34.10 | 730,169 | -0.05(-0.14%) |
Aug 11, 2023 | 33.73 | 34.27 | 33.73 | 34.15 | 726,469 | +0.24(+0.72%) |
Aug 10, 2023 | 34.24 | 34.50 | 33.73 | 33.91 | 1,020,566 | -0.05(-0.14%) |
Aug 09, 2023 | 34.24 | 34.35 | 33.86 | 33.95 | 859,356 | -0.27(-0.79%) |
Aug 08, 2023 | 33.84 | 34.35 | 33.29 | 34.23 | 1,509,014 | -0.16(-0.48%) |
Aug 07, 2023 | 34.21 | 34.43 | 34.01 | 34.39 | 1,603,180 | +0.07(+0.20%) |
Aug 04, 2023 | 34.51 | 34.90 | 34.26 | 34.32 | 1,535,390 | -0.17(-0.50%) |
Aug 03, 2023 | 34.34 | 34.72 | 34.15 | 34.50 | 1,690,008 | -0.20(-0.59%) |
Aug 02, 2023 | 34.58 | 34.81 | 34.21 | 34.70 | 1,468,567 | -0.26(-0.75%) |
Aug 01, 2023 | 35.48 | 35.49 | 34.83 | 34.96 | 2,154,087 | -0.61(-1.71%) |
Jul 31, 2023 | 35.85 | 35.96 | 35.50 | 35.57 | 1,181,226 | -0.11(-0.30%) |
Jul 28, 2023 | 36.18 | 36.22 | 35.51 | 35.68 | 1,119,917 | -0.06(-0.16%) |
Jul 27, 2023 | 35.83 | 36.47 | 35.61 | 35.73 | 2,636,689 | -0.10(-0.27%) |
Jul 26, 2023 | 35.70 | 36.02 | 35.58 | 35.83 | 1,110,469 | +0.12(+0.32%) |
Jul 25, 2023 | 35.73 | 36.18 | 35.71 | 35.71 | 957,071 | -0.01(-0.03%) |
Jul 24, 2023 | 35.66 | 36.18 | 35.57 | 35.72 | 1,047,714 | +0.13(+0.35%) |
Jul 21, 2023 | 35.77 | 35.89 | 35.34 | 35.60 | 1,240,290 | -0.09(-0.24%) |
Jul 20, 2023 | 35.43 | 35.73 | 35.32 | 35.69 | 838,103 | +0.22(+0.63%) |
Jul 19, 2023 | 35.47 | 35.68 | 35.29 | 35.46 | 927,648 | +0.17(+0.49%) |
Jul 18, 2023 | 34.57 | 35.54 | 34.57 | 35.29 | 1,353,223 | +0.93(+2.70%) |
Jul 17, 2023 | 34.21 | 34.54 | 34.01 | 34.36 | 1,150,875 | +0.22(+0.65%) |
Jul 14, 2023 | 34.80 | 34.80 | 33.74 | 34.14 | 1,218,995 | -0.40(-1.15%) |
Jul 13, 2023 | 34.24 | 34.71 | 34.14 | 34.53 | 1,141,441 | +0.45(+1.33%) |
Jul 12, 2023 | 33.96 | 34.60 | 33.78 | 34.08 | 2,161,890 | +1.59(+4.88%) |
Jul 11, 2023 | 32.11 | 32.54 | 31.97 | 32.49 | 1,204,667 | +0.60(+1.88%) |
Jul 10, 2023 | 31.65 | 32.34 | 31.62 | 31.90 | 1,174,760 | +0.39(+1.23%) |
Jul 07, 2023 | 31.24 | 31.80 | 31.24 | 31.51 | 1,147,381 | +0.32(+1.02%) |
Jul 06, 2023 | 31.44 | 31.57 | 30.79 | 31.19 | 1,345,795 | -0.60(-1.89%) |
Jul 05, 2023 | 32.11 | 32.24 | 31.79 | 31.79 | 1,142,818 | -0.70(-2.14%) |
Jul 03, 2023 | 32.19 | 32.78 | 31.84 | 32.49 | 555,031 | +0.42(+1.30%) |
Jun 30, 2023 | 32.64 | 32.68 | 32.06 | 32.07 | 1,716,245 | -0.19(-0.60%) |
Jun 29, 2023 | 32.11 | 32.53 | 31.91 | 32.26 | 1,591,070 | +0.29(+0.91%) |
Jun 28, 2023 | 30.72 | 32.23 | 30.55 | 31.97 | 2,687,239 | +1.09(+3.54%) |
Jun 27, 2023 | 30.55 | 31.01 | 30.39 | 30.88 | 1,707,264 | +0.40(+1.30%) |
Jun 26, 2023 | 30.42 | 30.78 | 30.40 | 30.48 | 1,084,826 | +0.11(+0.35%) |
Jun 23, 2023 | 30.29 | 30.45 | 30.09 | 30.38 | 1,837,487 | -0.31(-1.01%) |
Jun 22, 2023 | 31.15 | 31.15 | 30.51 | 30.69 | 793,565 | -0.57(-1.82%) |
Jun 21, 2023 | 31.45 | 31.63 | 31.24 | 31.26 | 1,297,594 | -0.72(-2.24%) |
Jun 20, 2023 | 31.64 | 32.01 | 31.38 | 31.97 | 939,686 | +0.11(+0.33%) |
Jun 16, 2023 | 32.23 | 32.23 | 31.72 | 31.87 | 1,887,149 | -0.26(-0.81%) |
Jun 15, 2023 | 31.43 | 32.21 | 31.41 | 32.13 | 807,243 | +0.40(+1.25%) |
Jun 14, 2023 | 31.94 | 32.37 | 31.54 | 31.73 | 870,660 | -0.19(-0.61%) |
Jun 13, 2023 | 31.05 | 32.02 | 31.02 | 31.92 | 1,099,384 | +1.30(+4.23%) |
Jun 12, 2023 | 30.54 | 30.79 | 30.37 | 30.63 | 809,606 | -0.06(-0.19%) |
Jun 09, 2023 | 30.55 | 30.80 | 30.40 | 30.69 | 674,601 | +0.13(+0.41%) |
Jun 08, 2023 | 30.71 | 30.71 | 30.25 | 30.56 | 578,762 | -0.21(-0.69%) |
Jun 07, 2023 | 30.62 | 30.89 | 30.33 | 30.77 | 853,545 | +0.33(+1.08%) |
Jun 06, 2023 | 29.66 | 30.53 | 29.66 | 30.45 | 786,194 | +0.73(+2.44%) |
Jun 05, 2023 | 30.00 | 30.19 | 29.53 | 29.72 | 798,824 | -0.55(-1.82%) |
Jun 02, 2023 | 29.67 | 30.49 | 29.63 | 30.27 | 1,184,167 | +1.17(+4.02%) |
Jun 01, 2023 | 29.27 | 29.34 | 29.00 | 29.10 | 1,021,875 | +0.03(+0.10%) |
May 31, 2023 | 29.45 | 29.61 | 28.84 | 29.07 | 1,368,005 | -0.64(-2.15%) |
May 30, 2023 | 29.62 | 29.77 | 29.23 | 29.71 | 674,029 | +0.21(+0.72%) |
May 26, 2023 | 29.30 | 29.66 | 29.17 | 29.50 | 967,002 | +0.32(+1.09%) |
May 25, 2023 | 29.25 | 29.48 | 28.84 | 29.18 | 1,004,924 | -0.10(-0.33%) |
May 24, 2023 | 29.61 | 29.69 | 29.17 | 29.28 | 712,531 | -0.60(-2.01%) |
May 23, 2023 | 29.61 | 30.40 | 29.57 | 29.87 | 725,357 | +0.14(+0.49%) |
May 22, 2023 | 29.70 | 29.84 | 29.41 | 29.73 | 543,155 | +0.35(+1.18%) |
May 19, 2023 | 29.68 | 29.79 | 29.19 | 29.38 | 614,193 | -0.06(-0.20%) |
May 18, 2023 | 29.21 | 29.48 | 28.89 | 29.44 | 1,817,690 | +0.06(+0.20%) |
May 17, 2023 | 28.90 | 29.59 | 28.84 | 29.38 | 710,592 | +0.86(+3.02%) |
May 16, 2023 | 28.97 | 29.07 | 28.48 | 28.52 | 680,279 | -0.63(-2.16%) |
May 15, 2023 | 28.78 | 29.21 | 28.49 | 29.15 | 782,897 | +0.52(+1.82%) |
May 12, 2023 | 28.82 | 28.84 | 28.36 | 28.63 | 776,196 | +0.05(+0.17%) |
May 11, 2023 | 28.47 | 28.64 | 28.31 | 28.58 | 923,613 | -0.15(-0.53%) |
May 10, 2023 | 29.41 | 29.41 | 28.52 | 28.73 | 858,825 | -0.17(-0.60%) |
May 09, 2023 | 28.68 | 29.19 | 28.52 | 28.90 | 955,378 | -0.03(-0.10%) |
May 08, 2023 | 29.28 | 29.45 | 28.92 | 28.93 | 1,027,688 | -0.08(-0.26%) |
May 05, 2023 | 28.40 | 29.13 | 28.40 | 29.01 | 1,016,757 | +1.18(+4.23%) |
May 04, 2023 | 28.74 | 29.00 | 27.57 | 27.83 | 2,033,975 | -1.20(-4.12%) |
May 03, 2023 | 29.42 | 29.95 | 28.99 | 29.03 | 1,209,496 | -0.28(-0.95%) |
May 02, 2023 | 30.15 | 30.24 | 29.22 | 29.31 | 1,489,740 | -1.11(-3.65%) |
May 01, 2023 | 30.74 | 30.93 | 30.41 | 30.42 | 1,179,718 | -0.24(-0.78%) |
Apr 28, 2023 | 30.78 | 31.06 | 30.53 | 30.66 | 1,608,653 | -0.36(-1.17%) |
Apr 27, 2023 | 30.62 | 31.03 | 30.17 | 31.02 | 3,109,902 | +2.04(+7.03%) |
Apr 26, 2023 | 29.39 | 29.52 | 28.84 | 28.98 | 1,106,199 | -0.50(-1.69%) |
Apr 25, 2023 | 29.46 | 29.68 | 29.27 | 29.48 | 978,297 | -0.27(-0.90%) |
Apr 24, 2023 | 30.02 | 30.07 | 29.52 | 29.75 | 586,326 | -0.21(-0.70%) |
Apr 21, 2023 | 30.01 | 30.09 | 29.52 | 29.96 | 723,377 | -0.06(-0.19%) |
Apr 20, 2023 | 30.03 | 30.33 | 29.82 | 30.02 | 1,099,425 | -0.31(-1.01%) |
Apr 19, 2023 | 29.87 | 30.42 | 29.87 | 30.32 | 718,789 | +0.23(+0.76%) |
Apr 18, 2023 | 30.04 | 30.15 | 29.81 | 30.09 | 819,661 | +0.07(+0.22%) |
Apr 17, 2023 | 29.22 | 30.13 | 29.22 | 30.02 | 1,201,670 | +0.38(+1.29%) |
Apr 14, 2023 | 30.20 | 30.29 | 29.37 | 29.64 | 890,507 | -0.07(-0.23%) |
Apr 13, 2023 | 29.22 | 29.85 | 29.03 | 29.71 | 1,473,700 | +0.45(+1.54%) |
Apr 12, 2023 | 29.82 | 30.21 | 29.15 | 29.26 | 1,804,057 | -0.84(-2.80%) |
Apr 11, 2023 | 30.18 | 30.42 | 29.95 | 30.10 | 1,289,493 | -0.05(-0.16%) |
Apr 10, 2023 | 30.12 | 30.46 | 29.93 | 30.15 | 894,300 | +0.08(+0.25%) |
Apr 06, 2023 | 29.78 | 30.18 | 29.74 | 30.07 | 1,116,582 | +0.37(+1.26%) |
Apr 05, 2023 | 29.44 | 29.75 | 29.22 | 29.70 | 1,259,459 | -0.17(-0.58%) |
Apr 04, 2023 | 30.29 | 30.35 | 29.32 | 29.87 | 1,239,764 | -0.37(-1.23%) |
Apr 03, 2023 | 30.24 | 30.61 | 30.04 | 30.24 | 1,277,310 | -0.13(-0.44%) |
Mar 31, 2023 | 29.92 | 30.44 | 29.71 | 30.38 | 1,722,536 | +0.73(+2.45%) |
Mar 30, 2023 | 30.09 | 30.33 | 29.37 | 29.65 | 1,836,570 | -0.15(-0.51%) |
Mar 29, 2023 | 28.78 | 29.83 | 27.89 | 29.80 | 3,268,061 | +0.90(+3.11%) |
Mar 28, 2023 | 28.57 | 29.25 | 28.50 | 28.90 | 2,260,439 | +0.05(+0.17%) |
Mar 27, 2023 | 29.05 | 29.15 | 28.44 | 28.86 | 1,751,339 | +0.70(+2.48%) |
Mar 24, 2023 | 28.03 | 28.17 | 27.12 | 28.16 | 2,667,092 | -0.44(-1.54%) |
Mar 23, 2023 | 29.44 | 29.60 | 28.45 | 28.60 | 2,215,386 | -0.69(-2.35%) |
Mar 22, 2023 | 30.04 | 30.42 | 29.27 | 29.29 | 1,486,237 | -0.73(-2.42%) |
Mar 21, 2023 | 30.18 | 30.45 | 29.97 | 30.02 | 1,346,212 | +0.58(+1.98%) |
Mar 20, 2023 | 29.32 | 29.78 | 29.17 | 29.43 | 1,516,490 | +0.69(+2.40%) |
Mar 17, 2023 | 29.20 | 29.41 | 28.51 | 28.74 | 16,475,618 | -1.12(-3.75%) |
Mar 16, 2023 | 29.18 | 30.21 | 28.71 | 29.86 | 2,490,018 | +0.28(+0.94%) |
Mar 15, 2023 | 29.29 | 29.67 | 28.66 | 29.58 | 2,728,683 | -1.05(-3.44%) |
Mar 14, 2023 | 30.48 | 31.07 | 30.11 | 30.64 | 3,590,884 | +1.46(+5.02%) |
Mar 13, 2023 | 30.48 | 30.50 | 29.02 | 29.17 | 3,318,164 | -2.43(-7.69%) |
Mar 10, 2023 | 32.68 | 32.91 | 31.34 | 31.60 | 1,908,598 | -1.45(-4.37%) |
Mar 09, 2023 | 34.33 | 34.47 | 32.92 | 33.05 | 1,197,580 | -1.37(-3.98%) |
Mar 08, 2023 | 34.37 | 34.70 | 34.20 | 34.42 | 1,152,693 | +0.04(+0.11%) |
Mar 07, 2023 | 35.10 | 35.26 | 34.35 | 34.38 | 1,087,909 | -0.83(-2.36%) |
Mar 06, 2023 | 35.67 | 35.73 | 35.08 | 35.21 | 1,467,917 | -0.54(-1.50%) |
Mar 03, 2023 | 35.47 | 35.83 | 35.15 | 35.75 | 746,876 | +0.20(+0.57%) |
Mar 02, 2023 | 35.42 | 35.74 | 34.95 | 35.55 | 578,522 | -0.29(-0.80%) |
Mar 01, 2023 | 36.07 | 36.30 | 35.73 | 35.83 | 845,383 | -0.33(-0.93%) |
Feb 28, 2023 | 36.22 | 36.50 | 35.78 | 36.17 | 1,234,526 | +0.16(+0.45%) |
Feb 27, 2023 | 36.46 | 36.74 | 35.97 | 36.01 | 684,872 | -0.05(-0.13%) |
Feb 24, 2023 | 35.71 | 36.14 | 35.43 | 36.05 | 880,966 | -0.25(-0.69%) |
Feb 23, 2023 | 36.14 | 36.54 | 35.99 | 36.30 | 1,016,838 | +0.26(+0.72%) |
Feb 22, 2023 | 36.17 | 36.42 | 35.82 | 36.04 | 968,567 | -0.18(-0.50%) |
Feb 21, 2023 | 36.86 | 37.24 | 36.07 | 36.23 | 769,468 | -1.13(-3.02%) |
Feb 17, 2023 | 36.96 | 37.53 | 36.85 | 37.36 | 722,556 | +0.44(+1.19%) |
Feb 16, 2023 | 37.06 | 37.36 | 36.84 | 36.92 | 749,221 | -0.70(-1.86%) |
Feb 15, 2023 | 37.39 | 37.66 | 37.14 | 37.61 | 655,710 | -0.08(-0.20%) |
Feb 14, 2023 | 37.63 | 37.83 | 37.11 | 37.69 | 1,107,621 | -0.16(-0.43%) |
Feb 13, 2023 | 37.15 | 37.86 | 36.98 | 37.85 | 827,902 | +0.72(+1.93%) |
Feb 10, 2023 | 36.83 | 37.33 | 36.69 | 37.14 | 789,699 | +0.13(+0.36%) |
Feb 09, 2023 | 37.59 | 37.96 | 36.98 | 37.00 | 867,256 | -0.43(-1.14%) |
Feb 08, 2023 | 37.32 | 37.84 | 37.27 | 37.43 | 973,062 | -0.28(-0.73%) |
Feb 07, 2023 | 37.22 | 37.89 | 37.19 | 37.70 | 782,346 | +0.20(+0.53%) |
Feb 06, 2023 | 37.22 | 37.55 | 37.14 | 37.51 | 598,658 | -0.13(-0.35%) |
Feb 03, 2023 | 37.22 | 38.03 | 37.15 | 37.64 | 892,246 | -0.20(-0.53%) |
Feb 02, 2023 | 37.60 | 38.64 | 37.42 | 37.84 | 1,142,637 | +0.38(+1.01%) |
Feb 01, 2023 | 36.83 | 37.77 | 36.79 | 37.46 | 950,194 | +0.15(+0.41%) |
Jan 31, 2023 | 36.81 | 37.41 | 36.52 | 37.31 | 1,085,663 | +0.53(+1.45%) |
Jan 30, 2023 | 36.74 | 37.29 | 36.54 | 36.77 | 835,866 | -0.39(-1.05%) |
Jan 27, 2023 | 37.08 | 37.61 | 37.08 | 37.16 | 687,561 | -0.09(-0.23%) |
Jan 26, 2023 | 36.99 | 37.30 | 36.77 | 37.25 | 939,758 | +0.26(+0.69%) |
Jan 25, 2023 | 36.12 | 37.00 | 36.12 | 36.99 | 915,205 | +0.49(+1.35%) |
Jan 24, 2023 | 36.66 | 36.75 | 36.14 | 36.50 | 493,343 | -0.14(-0.39%) |
Jan 23, 2023 | 36.23 | 36.69 | 36.04 | 36.64 | 990,070 | +0.48(+1.34%) |
Jan 20, 2023 | 35.82 | 36.16 | 35.61 | 36.16 | 674,459 | +0.57(+1.60%) |
Jan 19, 2023 | 35.63 | 35.71 | 35.24 | 35.59 | 1,035,810 | -0.47(-1.32%) |
Jan 18, 2023 | 36.37 | 36.81 | 35.92 | 36.06 | 1,017,417 | -0.33(-0.91%) |
Jan 17, 2023 | 36.92 | 37.36 | 36.05 | 36.39 | 1,616,800 | -0.35(-0.96%) |
Jan 13, 2023 | 36.40 | 36.90 | 35.68 | 36.75 | 1,256,558 | +0.20(+0.55%) |
Jan 12, 2023 | 35.85 | 36.82 | 35.60 | 36.55 | 1,241,316 | +0.73(+2.03%) |
Jan 11, 2023 | 35.37 | 36.24 | 35.08 | 35.82 | 1,740,068 | +0.25(+0.71%) |
Jan 10, 2023 | 34.23 | 35.80 | 33.50 | 35.57 | 2,268,494 | +1.29(+3.76%) |
Jan 09, 2023 | 33.80 | 34.71 | 33.80 | 34.28 | 1,754,370 | +0.27(+0.80%) |
Jan 06, 2023 | 34.06 | 34.49 | 33.76 | 34.00 | 2,008,319 | +0.34(+1.02%) |
Jan 05, 2023 | 35.05 | 35.05 | 33.53 | 33.66 | 3,439,740 | -1.46(-4.16%) |
Jan 04, 2023 | 31.34 | 37.05 | 30.88 | 35.12 | 11,841,854 | +4.05(+13.03%) |
Jan 03, 2023 | 31.44 | 31.59 | 30.82 | 31.07 | 1,326,033 | -0.05(-0.18%) |
Dec 30, 2022 | 30.93 | 31.21 | 30.59 | 31.13 | 1,209,978 | -0.26(-0.84%) |
Dec 29, 2022 | 31.38 | 31.57 | 31.20 | 31.39 | 838,450 | +0.21(+0.67%) |
Dec 28, 2022 | 31.26 | 31.52 | 31.11 | 31.18 | 730,612 | -0.24(-0.75%) |
Dec 27, 2022 | 31.82 | 32.01 | 31.40 | 31.42 | 661,711 | -0.31(-0.97%) |
Dec 23, 2022 | 31.39 | 31.77 | 31.29 | 31.72 | 762,918 | +0.36(+1.16%) |
Dec 22, 2022 | 31.63 | 31.77 | 30.75 | 31.36 | 1,581,391 | -1.03(-3.17%) |
Dec 21, 2022 | 32.42 | 32.71 | 32.24 | 32.39 | 878,461 | +0.43(+1.34%) |
Dec 20, 2022 | 31.92 | 32.32 | 31.80 | 31.96 | 687,637 | +0.18(+0.57%) |
Dec 19, 2022 | 31.87 | 32.11 | 31.47 | 31.78 | 973,636 | +0.04(+0.11%) |
Dec 16, 2022 | 31.30 | 31.78 | 30.88 | 31.74 | 2,993,703 | +0.06(+0.20%) |
Dec 15, 2022 | 32.43 | 32.50 | 31.60 | 31.68 | 1,187,828 | -1.23(-3.72%) |
Dec 14, 2022 | 33.50 | 33.69 | 32.77 | 32.90 | 1,014,455 | -0.62(-1.84%) |
Dec 13, 2022 | 33.99 | 34.20 | 33.23 | 33.52 | 1,370,789 | +0.54(+1.65%) |
Dec 12, 2022 | 32.40 | 33.06 | 32.11 | 32.98 | 723,715 | +0.54(+1.65%) |
Dec 09, 2022 | 32.43 | 32.75 | 32.21 | 32.44 | 546,461 | -0.07(-0.22%) |
Dec 08, 2022 | 32.49 | 32.82 | 32.20 | 32.51 | 568,902 | +0.24(+0.73%) |
Dec 07, 2022 | 32.46 | 32.61 | 32.14 | 32.28 | 735,882 | -0.33(-1.00%) |
Dec 06, 2022 | 32.70 | 32.94 | 32.14 | 32.61 | 1,169,138 | -0.16(-0.50%) |
Dec 05, 2022 | 33.93 | 33.93 | 32.47 | 32.77 | 968,271 | -1.49(-4.35%) |
Dec 02, 2022 | 34.13 | 34.43 | 34.10 | 34.26 | 559,461 | -0.26(-0.76%) |
Dec 01, 2022 | 34.46 | 34.67 | 34.09 | 34.52 | 807,546 | +0.03(+0.08%) |
Nov 30, 2022 | 33.83 | 34.50 | 33.35 | 34.49 | 1,566,899 | +0.61(+1.80%) |
Nov 29, 2022 | 33.91 | 34.29 | 33.78 | 33.89 | 721,445 | -0.02(-0.05%) |
Nov 28, 2022 | 34.17 | 34.38 | 33.85 | 33.90 | 633,529 | -0.70(-2.02%) |
Nov 25, 2022 | 34.18 | 34.70 | 34.11 | 34.60 | 268,653 | +0.40(+1.17%) |
Nov 23, 2022 | 34.05 | 34.48 | 33.87 | 34.20 | 574,989 | +0.04(+0.11%) |
Nov 22, 2022 | 33.75 | 34.30 | 33.65 | 34.17 | 753,684 | +0.53(+1.57%) |
Nov 21, 2022 | 33.98 | 34.11 | 33.58 | 33.64 | 1,047,628 | -0.50(-1.46%) |
Nov 18, 2022 | 34.56 | 34.57 | 33.83 | 34.14 | 1,242,948 | +0.27(+0.80%) |
Nov 17, 2022 | 33.17 | 33.88 | 33.11 | 33.87 | 686,053 | +0.11(+0.32%) |
Nov 16, 2022 | 34.03 | 34.23 | 33.55 | 33.76 | 1,251,431 | -0.44(-1.30%) |
Nov 15, 2022 | 34.81 | 34.81 | 33.76 | 34.20 | 1,891,566 | +0.71(+2.11%) |
Nov 14, 2022 | 33.86 | 34.24 | 33.45 | 33.50 | 1,331,060 | -0.60(-1.76%) |
Nov 11, 2022 | 33.23 | 34.23 | 33.09 | 34.09 | 1,813,074 | +1.35(+4.13%) |
Nov 10, 2022 | 31.30 | 32.82 | 31.30 | 32.74 | 1,858,562 | +2.56(+8.47%) |
Nov 09, 2022 | 30.49 | 30.68 | 30.06 | 30.18 | 1,215,357 | -0.62(-2.03%) |
Nov 08, 2022 | 30.75 | 31.03 | 30.35 | 30.81 | 1,144,637 | +0.13(+0.44%) |
Nov 07, 2022 | 30.60 | 30.73 | 30.11 | 30.68 | 1,058,276 | +0.28(+0.91%) |
Nov 04, 2022 | 30.23 | 30.60 | 29.90 | 30.40 | 993,954 | +0.56(+1.88%) |
Nov 03, 2022 | 30.18 | 30.21 | 29.64 | 29.84 | 1,144,193 | -0.71(-2.31%) |
Nov 02, 2022 | 30.21 | 30.54 | 2,041,754 | +0.22(+0.74%) | ||
Nov 01, 2022 | 30.95 | 31.05 | 30.30 | 30.32 | 2,004,060 | -0.39(-1.28%) |
Oct 31, 2022 | 30.55 | 31.02 | 30.40 | 30.71 | 1,336,934 | +0.07(+0.23%) |
Oct 28, 2022 | 30.48 | 30.76 | 30.12 | 30.64 | 1,426,384 | +0.43(+1.42%) |
Oct 27, 2022 | 30.41 | 30.70 | 30.15 | 30.21 | 1,503,435 | +0.20(+0.65%) |
Oct 26, 2022 | 29.87 | 30.56 | 29.78 | 30.01 | 1,242,518 | +0.38(+1.30%) |
Oct 25, 2022 | 29.42 | 29.83 | 29.33 | 29.63 | 1,681,160 | +0.00(+0.00%) |
Oct 24, 2022 | 29.44 | 29.88 | 29.27 | 29.63 | 1,797,876 | +0.31(+1.07%) |
Oct 21, 2022 | 28.52 | 29.39 | 28.30 | 29.32 | 954,589 | +0.87(+3.07%) |
Oct 20, 2022 | 28.89 | 29.02 | 28.37 | 28.44 | 944,571 | -0.44(-1.51%) |
Oct 19, 2022 | 28.80 | 29.07 | 28.35 | 28.88 | 1,498,777 | -0.21(-0.71%) |
Oct 18, 2022 | 28.93 | 29.41 | 28.87 | 29.09 | 1,355,842 | +0.84(+2.97%) |
Oct 17, 2022 | 28.27 | 28.54 | 28.06 | 28.25 | 1,275,707 | +0.72(+2.63%) |
Oct 14, 2022 | 28.56 | 28.77 | 27.45 | 27.52 | 1,753,171 | -0.62(-2.22%) |
Oct 13, 2022 | 27.09 | 28.53 | 26.66 | 28.15 | 1,845,897 | +0.35(+1.25%) |
Oct 12, 2022 | 27.81 | 28.16 | 27.31 | 27.80 | 1,314,729 | -0.03(-0.10%) |
Oct 11, 2022 | 28.19 | 28.31 | 27.38 | 27.83 | 2,379,125 | -0.43(-1.52%) |
Oct 10, 2022 | 28.36 | 28.67 | 28.12 | 28.26 | 1,263,524 | +0.15(+0.54%) |
Oct 07, 2022 | 28.71 | 28.73 | 28.00 | 28.10 | 1,356,542 | -0.88(-3.05%) |
Oct 06, 2022 | 28.98 | 29.28 | 28.80 | 28.99 | 1,311,709 | -0.12(-0.43%) |
Oct 05, 2022 | 28.72 | 29.23 | 28.60 | 29.11 | 1,325,015 | -0.12(-0.43%) |
Oct 04, 2022 | 27.76 | 29.26 | 27.73 | 29.24 | 1,585,138 | +1.86(+6.78%) |