Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 24.88 | 25.98 | 24.87 | 25.76 | 11,079,333 | +0.38(+1.52%) |
Sep 28, 2023 | 25.65 | 25.82 | 25.11 | 25.37 | 8,247,415 | -0.22(-0.85%) |
Sep 27, 2023 | 25.22 | 26.16 | 25.20 | 25.59 | 8,927,834 | +0.15(+0.58%) |
Sep 26, 2023 | 25.04 | 25.54 | 24.85 | 25.44 | 8,846,809 | +0.88(+3.57%) |
Sep 25, 2023 | 24.86 | 24.88 | 24.55 | 24.56 | 6,432,173 | -0.08(-0.32%) |
Sep 22, 2023 | 24.40 | 24.70 | 24.25 | 24.64 | 4,997,111 | +0.22(+0.89%) |
Sep 21, 2023 | 23.89 | 24.43 | 23.77 | 24.43 | 5,967,790 | +0.83(+3.51%) |
Sep 20, 2023 | 23.24 | 23.64 | 22.93 | 23.60 | 6,767,687 | +0.16(+0.67%) |
Sep 19, 2023 | 23.35 | 23.86 | 23.28 | 23.44 | 5,402,965 | +0.23(+1.01%) |
Sep 18, 2023 | 23.19 | 23.38 | 23.01 | 23.21 | 3,960,346 | -0.01(-0.04%) |
Sep 15, 2023 | 22.77 | 23.31 | 22.67 | 23.22 | 6,188,521 | +0.61(+2.72%) |
Sep 14, 2023 | 22.88 | 23.07 | 22.49 | 22.60 | 5,615,495 | -0.66(-2.85%) |
Sep 13, 2023 | 23.08 | 23.43 | 22.87 | 23.26 | 5,142,431 | +0.15(+0.63%) |
Sep 12, 2023 | 23.25 | 23.30 | 22.71 | 23.12 | 4,457,374 | +0.02(+0.08%) |
Sep 11, 2023 | 22.94 | 23.26 | 22.84 | 23.10 | 4,368,579 | -0.16(-0.67%) |
Sep 08, 2023 | 23.40 | 23.46 | 23.14 | 23.25 | 4,644,246 | -0.14(-0.58%) |
Sep 07, 2023 | 23.66 | 23.67 | 23.28 | 23.39 | 5,435,746 | -0.10(-0.42%) |
Sep 06, 2023 | 23.21 | 23.81 | 23.20 | 23.49 | 6,219,991 | +0.38(+1.65%) |
Sep 05, 2023 | 22.70 | 23.11 | 22.64 | 23.11 | 4,174,635 | +0.41(+1.81%) |
Sep 01, 2023 | 22.51 | 22.93 | 22.43 | 22.70 | 5,758,974 | -0.20(-0.89%) |
Aug 31, 2023 | 22.32 | 22.92 | 22.23 | 22.90 | 5,281,817 | +0.36(+1.60%) |
Aug 30, 2023 | 22.60 | 22.73 | 22.29 | 22.54 | 5,597,678 | -0.14(-0.60%) |
Aug 29, 2023 | 23.31 | 23.33 | 22.67 | 22.68 | 7,456,972 | -0.61(-2.60%) |
Aug 28, 2023 | 23.38 | 23.52 | 23.07 | 23.28 | 6,919,754 | -0.44(-1.85%) |
Aug 25, 2023 | 23.93 | 24.38 | 23.49 | 23.72 | 12,085,896 | -0.50(-2.05%) |
Aug 24, 2023 | 23.56 | 24.24 | 23.01 | 24.22 | 6,989,580 | +0.80(+3.42%) |
Aug 23, 2023 | 23.68 | 23.74 | 23.29 | 23.42 | 9,374,028 | -0.36(-1.52%) |
Aug 22, 2023 | 23.40 | 23.87 | 23.35 | 23.78 | 6,060,724 | +0.36(+1.54%) |
Aug 21, 2023 | 23.28 | 23.87 | 23.22 | 23.42 | 6,615,202 | +0.11(+0.46%) |
Aug 18, 2023 | 23.75 | 23.82 | 23.17 | 23.31 | 8,286,253 | -0.11(-0.46%) |
Aug 17, 2023 | 22.67 | 23.47 | 22.58 | 23.42 | 9,127,608 | +0.57(+2.48%) |
Aug 16, 2023 | 22.58 | 22.86 | 22.13 | 22.85 | 7,359,776 | +0.38(+1.69%) |
Aug 15, 2023 | 22.11 | 22.57 | 22.05 | 22.47 | 6,855,134 | +0.65(+3.00%) |
Aug 14, 2023 | 21.90 | 22.07 | 21.75 | 21.82 | 4,569,753 | +0.00(+0.00%) |
Aug 11, 2023 | 22.17 | 22.28 | 21.70 | 21.82 | 7,481,018 | -0.20(-0.93%) |
Aug 10, 2023 | 21.79 | 22.16 | 21.27 | 22.03 | 9,462,679 | -0.09(-0.40%) |
Aug 09, 2023 | 21.82 | 22.24 | 21.66 | 22.11 | 6,001,504 | +0.34(+1.57%) |
Aug 08, 2023 | 21.88 | 22.34 | 21.71 | 21.77 | 7,175,399 | +0.31(+1.46%) |
Aug 07, 2023 | 22.00 | 22.00 | 21.43 | 21.46 | 7,077,714 | -0.76(-3.43%) |
Aug 04, 2023 | 21.75 | 22.30 | 21.41 | 22.22 | 8,576,417 | +0.28(+1.29%) |
Aug 03, 2023 | 22.03 | 22.11 | 21.68 | 21.94 | 6,373,757 | +0.14(+0.63%) |
Aug 02, 2023 | 21.48 | 21.89 | 21.34 | 21.80 | 8,433,851 | +0.63(+3.00%) |
Aug 01, 2023 | 21.33 | 21.34 | 21.06 | 21.17 | 5,695,718 | -0.10(-0.46%) |
Jul 31, 2023 | 21.44 | 21.51 | 21.25 | 21.26 | 4,987,242 | -0.18(-0.82%) |
Jul 28, 2023 | 21.43 | 21.64 | 21.23 | 21.44 | 6,954,352 | -0.29(-1.35%) |
Jul 27, 2023 | 21.19 | 21.88 | 21.10 | 21.73 | 9,830,687 | +0.45(+2.11%) |
Jul 26, 2023 | 21.64 | 21.65 | 21.08 | 21.28 | 7,710,387 | -0.13(-0.59%) |
Jul 25, 2023 | 21.52 | 21.57 | 21.27 | 21.41 | 4,913,831 | -0.04(-0.18%) |
Jul 24, 2023 | 21.72 | 21.74 | 21.37 | 21.45 | 5,948,269 | -0.35(-1.61%) |
Jul 21, 2023 | 21.66 | 21.89 | 21.59 | 21.80 | 5,954,056 | +0.02(+0.09%) |
Jul 20, 2023 | 21.98 | 21.99 | 21.51 | 21.78 | 7,886,080 | -0.29(-1.33%) |
Jul 19, 2023 | 22.14 | 22.14 | 21.74 | 22.07 | 5,762,534 | -0.22(-1.01%) |
Jul 18, 2023 | 23.07 | 23.16 | 22.22 | 22.30 | 6,001,416 | -0.73(-3.18%) |
Jul 17, 2023 | 23.27 | 23.35 | 22.85 | 23.03 | 3,919,892 | -0.11(-0.46%) |
Jul 14, 2023 | 23.04 | 23.28 | 22.99 | 23.14 | 6,101,060 | -0.24(-1.04%) |
Jul 13, 2023 | 23.30 | 23.43 | 23.19 | 23.38 | 4,898,207 | -0.05(-0.21%) |
Jul 12, 2023 | 23.15 | 23.51 | 22.94 | 23.43 | 6,496,483 | -0.19(-0.79%) |
Jul 11, 2023 | 23.99 | 24.18 | 23.54 | 23.62 | 3,630,859 | -0.64(-2.65%) |
Jul 10, 2023 | 24.74 | 24.78 | 24.23 | 24.26 | 3,084,174 | -0.46(-1.86%) |
Jul 07, 2023 | 24.58 | 24.76 | 24.07 | 24.72 | 3,771,412 | +0.42(+1.73%) |
Jul 06, 2023 | 24.11 | 24.62 | 23.97 | 24.30 | 4,768,808 | +0.76(+3.23%) |
Jul 05, 2023 | 23.62 | 23.65 | 23.35 | 23.54 | 2,813,152 | +0.25(+1.09%) |
Jul 03, 2023 | 23.48 | 23.53 | 23.17 | 23.28 | 1,864,865 | -0.01(-0.04%) |
Jun 30, 2023 | 23.44 | 23.52 | 23.15 | 23.29 | 3,864,988 | -0.56(-2.33%) |
Jun 29, 2023 | 24.42 | 24.49 | 23.78 | 23.85 | 4,899,232 | -0.51(-2.08%) |
Jun 28, 2023 | 24.33 | 24.60 | 24.28 | 24.36 | 4,788,675 | +0.13(+0.52%) |
Jun 27, 2023 | 24.67 | 24.68 | 24.12 | 24.23 | 3,324,522 | -0.42(-1.70%) |
Jun 26, 2023 | 24.75 | 24.91 | 24.45 | 24.65 | 2,850,424 | +0.01(+0.04%) |
Jun 23, 2023 | 24.63 | 24.84 | 24.42 | 24.64 | 4,599,068 | +0.49(+2.02%) |
Jun 22, 2023 | 24.26 | 24.39 | 24.03 | 24.15 | 3,170,174 | +0.04(+0.16%) |
Jun 21, 2023 | 24.07 | 24.27 | 23.80 | 24.11 | 4,348,020 | +0.24(+1.02%) |
Jun 20, 2023 | 23.69 | 24.17 | 23.64 | 23.87 | 4,325,975 | +0.53(+2.28%) |
Jun 16, 2023 | 22.85 | 23.41 | 22.80 | 23.34 | 5,014,444 | +0.23(+1.00%) |
Jun 15, 2023 | 24.07 | 22.96 | 23.11 | 7,739,066 | -1.70(-6.85%) | |
May 08, 2023 | 24.60 | 25.04 | 24.53 | 24.81 | 4,231,648 | +0.14(+0.55%) |
May 05, 2023 | 25.27 | 25.33 | 24.49 | 24.67 | 8,646,226 | -1.25(-4.81%) |
May 04, 2023 | 25.48 | 26.36 | 25.41 | 25.92 | 11,630,466 | +0.66(+2.60%) |
May 03, 2023 | 24.60 | 25.30 | 24.35 | 25.26 | 11,512,274 | +0.61(+2.47%) |
May 02, 2023 | 23.99 | 25.18 | 23.98 | 24.65 | 11,630,755 | +0.76(+3.19%) |
May 01, 2023 | 23.76 | 23.92 | 23.44 | 23.89 | 4,494,176 | +0.12(+0.49%) |
Apr 28, 2023 | 24.59 | 24.59 | 23.76 | 23.77 | 8,572,065 | -0.56(-2.30%) |
Apr 27, 2023 | 25.23 | 25.35 | 24.26 | 24.34 | 7,251,680 | -1.17(-4.58%) |
Apr 26, 2023 | 24.93 | 25.66 | 24.74 | 25.50 | 8,221,455 | +0.54(+2.17%) |
Apr 25, 2023 | 24.34 | 24.99 | 24.25 | 24.96 | 6,579,669 | +0.74(+3.07%) |
Apr 24, 2023 | 24.40 | 24.56 | 24.19 | 24.22 | 3,701,991 | -0.13(-0.52%) |
Apr 21, 2023 | 24.29 | 24.63 | 24.25 | 24.34 | 4,796,307 | -0.07(-0.28%) |
Apr 20, 2023 | 24.52 | 24.65 | 24.22 | 24.41 | 5,327,150 | +0.24(+1.00%) |
Apr 19, 2023 | 24.12 | 24.33 | 24.03 | 24.17 | 4,448,714 | +0.19(+0.81%) |
Apr 18, 2023 | 23.95 | 24.37 | 23.88 | 23.98 | 5,691,382 | +0.03(+0.12%) |
Apr 17, 2023 | 24.12 | 24.34 | 23.95 | 23.95 | 4,689,704 | -0.20(-0.84%) |
Apr 14, 2023 | 23.95 | 24.48 | 23.74 | 24.15 | 9,287,260 | +0.31(+1.30%) |
Apr 13, 2023 | 24.56 | 24.76 | 23.77 | 23.84 | 7,108,102 | -0.77(-3.14%) |
Apr 12, 2023 | 24.19 | 24.77 | 24.10 | 24.61 | 9,199,872 | +0.08(+0.31%) |
Apr 11, 2023 | 24.66 | 24.74 | 24.34 | 24.54 | 4,884,415 | -0.18(-0.74%) |
Apr 10, 2023 | 25.17 | 25.30 | 24.72 | 24.72 | 4,180,248 | -0.26(-1.04%) |
Apr 06, 2023 | 25.10 | 25.33 | 24.87 | 24.98 | 7,107,052 | +0.03(+0.12%) |
Apr 05, 2023 | 25.14 | 25.20 | 24.81 | 24.95 | 8,152,939 | -0.15(-0.62%) |
Apr 04, 2023 | 24.69 | 25.41 | 24.61 | 25.11 | 8,239,347 | +0.42(+1.68%) |
Apr 03, 2023 | 25.20 | 25.21 | 24.60 | 24.69 | 6,870,013 | -0.75(-2.96%) |
Mar 31, 2023 | 26.15 | 26.16 | 25.37 | 25.45 | 7,164,706 | -0.94(-3.55%) |
Mar 30, 2023 | 26.29 | 26.84 | 26.29 | 26.38 | 6,871,761 | -0.34(-1.26%) |
Mar 29, 2023 | 26.83 | 27.17 | 26.69 | 26.72 | 5,715,445 | -0.80(-2.91%) |
Mar 28, 2023 | 27.48 | 27.78 | 27.13 | 27.52 | 7,257,394 | +0.13(+0.46%) |
Mar 27, 2023 | 27.32 | 27.64 | 27.07 | 27.40 | 7,787,789 | -0.48(-1.73%) |
Mar 24, 2023 | 28.62 | 29.06 | 27.85 | 27.88 | 14,625,425 | -0.39(-1.37%) |
Mar 23, 2023 | 28.12 | 28.89 | 27.15 | 28.27 | 13,651,492 | -0.16(-0.58%) |
Mar 22, 2023 | 27.05 | 28.44 | 26.57 | 28.43 | 15,709,446 | +1.40(+5.18%) |
Mar 21, 2023 | 27.09 | 27.63 | 26.98 | 27.03 | 9,237,646 | -0.86(-3.09%) |
Mar 20, 2023 | 28.69 | 28.69 | 27.76 | 27.89 | 13,951,072 | -1.03(-3.55%) |
Mar 17, 2023 | 28.32 | 29.25 | 28.23 | 28.92 | 19,140,562 | +1.03(+3.71%) |
Mar 16, 2023 | 29.41 | 29.73 | 27.79 | 27.88 | 19,087,322 | -0.98(-3.39%) |
Mar 15, 2023 | 29.54 | 30.05 | 28.78 | 28.86 | 26,746,334 | +0.71(+2.52%) |
Mar 14, 2023 | 28.13 | 29.09 | 27.72 | 28.15 | 19,227,910 | -0.88(-3.04%) |
Mar 13, 2023 | 29.62 | 29.63 | 27.88 | 29.03 | 36,952,676 | +0.24(+0.83%) |
Mar 10, 2023 | 28.06 | 29.12 | 27.46 | 28.79 | 24,183,348 | +0.88(+3.16%) |
Mar 09, 2023 | 26.28 | 28.07 | 26.10 | 27.91 | 14,021,281 | +1.37(+5.16%) |
Mar 08, 2023 | 26.45 | 27.01 | 26.31 | 26.54 | 10,285,977 | +0.12(+0.47%) |
Mar 07, 2023 | 25.14 | 26.48 | 25.08 | 26.42 | 12,921,220 | +1.27(+5.07%) |
Mar 06, 2023 | 25.14 | 25.25 | 24.81 | 25.14 | 7,400,381 | -0.06(-0.23%) |
Mar 03, 2023 | 25.86 | 26.13 | 25.17 | 25.20 | 8,155,863 | -0.89(-3.42%) |
Mar 02, 2023 | 26.82 | 26.97 | 25.93 | 26.09 | 9,094,304 | -0.81(-3.03%) |
Mar 01, 2023 | 27.14 | 27.34 | 26.70 | 26.90 | 9,922,926 | -0.11(-0.39%) |
Feb 28, 2023 | 26.45 | 27.02 | 26.45 | 27.01 | 9,531,312 | +0.61(+2.32%) |
Feb 27, 2023 | 25.98 | 26.61 | 25.69 | 26.40 | 8,970,390 | -0.22(-0.83%) |
Feb 24, 2023 | 26.68 | 27.00 | 26.38 | 26.62 | 13,343,685 | +0.84(+3.27%) |
Feb 23, 2023 | 25.72 | 26.64 | 25.52 | 25.77 | 14,678,012 | -0.25(-0.96%) |
Feb 22, 2023 | 25.73 | 26.25 | 25.56 | 26.02 | 13,192,888 | +0.20(+0.78%) |
Feb 21, 2023 | 25.07 | 25.86 | 24.81 | 25.82 | 10,437,995 | +1.52(+6.27%) |
Feb 17, 2023 | 24.84 | 25.00 | 24.26 | 24.30 | 16,077,845 | -0.30(-1.21%) |
Feb 16, 2023 | 24.35 | 24.61 | 23.87 | 24.60 | 9,359,484 | +0.90(+3.80%) |
Feb 15, 2023 | 24.15 | 24.30 | 23.68 | 23.70 | 7,268,186 | -0.08(-0.32%) |
Feb 14, 2023 | 23.69 | 24.33 | 23.27 | 23.77 | 15,290,683 | +0.29(+1.22%) |
Feb 13, 2023 | 24.24 | 24.24 | 23.48 | 23.48 | 7,788,965 | -0.79(-3.24%) |
Feb 10, 2023 | 24.73 | 24.89 | 24.22 | 24.27 | 9,392,421 | -0.36(-1.48%) |
Feb 09, 2023 | 23.61 | 24.84 | 23.46 | 24.63 | 16,074,214 | +0.54(+2.23%) |
Feb 08, 2023 | 23.91 | 24.22 | 23.68 | 24.10 | 7,128,099 | +0.43(+1.82%) |
Feb 07, 2023 | 24.63 | 24.79 | 23.48 | 23.67 | 22,548,356 | -0.57(-2.33%) |
Feb 06, 2023 | 24.46 | 24.67 | 24.06 | 24.23 | 5,260,963 | +0.07(+0.28%) |
Feb 03, 2023 | 24.21 | 24.39 | 23.60 | 24.16 | 10,517,421 | +0.30(+1.24%) |
Feb 02, 2023 | 23.67 | 24.37 | 23.67 | 23.87 | 9,608,321 | +0.12(+0.52%) |
Feb 01, 2023 | 24.11 | 24.85 | 23.24 | 23.74 | 23,052,396 | +0.01(+0.04%) |
Jan 31, 2023 | 24.43 | 24.68 | 23.73 | 23.73 | 9,188,519 | -0.81(-3.32%) |
Jan 30, 2023 | 24.25 | 24.60 | 23.83 | 24.55 | 10,971,023 | +0.54(+2.23%) |
Jan 27, 2023 | 24.04 | 24.30 | 23.59 | 24.01 | 8,011,282 | -0.04(-0.16%) |
Jan 26, 2023 | 24.24 | 24.73 | 24.02 | 24.05 | 10,288,702 | -0.40(-1.65%) |
Jan 25, 2023 | 25.11 | 25.49 | 24.38 | 24.45 | 11,400,692 | -0.04(-0.16%) |
Jan 24, 2023 | 24.96 | 25.25 | 24.36 | 24.49 | 7,107,376 | -0.21(-0.85%) |
Jan 23, 2023 | 25.02 | 25.40 | 24.33 | 24.70 | 8,178,956 | -0.54(-2.13%) |
Jan 20, 2023 | 25.87 | 26.26 | 25.23 | 25.24 | 14,063,022 | -0.76(-2.91%) |
Jan 19, 2023 | 25.92 | 26.16 | 25.58 | 25.99 | 9,561,340 | +0.57(+2.22%) |
Jan 18, 2023 | 24.04 | 25.50 | 23.90 | 25.43 | 16,829,302 | +1.32(+5.49%) |
Jan 17, 2023 | 23.47 | 24.22 | 23.38 | 24.11 | 7,732,231 | +0.80(+3.41%) |
Jan 13, 2023 | 24.12 | 24.13 | 23.22 | 23.31 | 7,186,194 | -0.22(-0.94%) |
Jan 12, 2023 | 23.79 | 24.37 | 23.30 | 23.53 | 13,058,128 | -0.45(-1.88%) |
Jan 11, 2023 | 24.25 | 24.52 | 23.95 | 23.98 | 8,581,432 | -0.53(-2.15%) |
Jan 10, 2023 | 24.95 | 25.16 | 24.47 | 24.51 | 7,150,292 | -0.39(-1.58%) |
Jan 09, 2023 | 24.38 | 25.00 | 24.01 | 24.90 | 10,743,716 | +0.19(+0.78%) |
Jan 06, 2023 | 25.68 | 26.21 | 24.49 | 24.71 | 16,053,899 | -1.66(-6.29%) |
Jan 05, 2023 | 25.96 | 26.63 | 25.93 | 26.37 | 9,159,094 | +0.81(+3.19%) |
Jan 04, 2023 | 25.59 | 26.12 | 25.22 | 25.55 | 9,301,312 | -0.32(-1.22%) |
Jan 03, 2023 | 25.57 | 26.55 | 25.27 | 25.87 | 9,021,380 | +0.05(+0.19%) |
Dec 30, 2022 | 26.02 | 26.53 | 25.82 | 25.82 | 7,629,437 | +0.19(+0.75%) |
Dec 29, 2022 | 26.04 | 26.12 | 25.46 | 25.63 | 5,942,405 | -0.80(-3.01%) |
Dec 28, 2022 | 25.53 | 26.45 | 25.25 | 26.43 | 10,883,008 | +0.84(+3.30%) |
Dec 27, 2022 | 25.57 | 25.98 | 25.23 | 25.58 | 7,968,644 | -0.08(-0.30%) |
Dec 23, 2022 | 26.21 | 26.58 | 25.60 | 25.66 | 9,222,366 | -0.39(-1.51%) |
Dec 22, 2022 | 25.75 | 27.09 | 25.68 | 26.05 | 12,345,229 | +0.80(+3.18%) |
Dec 21, 2022 | 25.73 | 25.84 | 25.07 | 25.25 | 7,848,775 | -1.25(-4.72%) |
Dec 20, 2022 | 26.67 | 26.97 | 26.13 | 26.50 | 10,488,341 | -0.20(-0.75%) |
Dec 19, 2022 | 26.30 | 27.12 | 26.01 | 26.70 | 9,207,374 | +0.37(+1.41%) |
Dec 16, 2022 | 26.27 | 26.92 | 25.98 | 26.33 | 14,558,545 | +0.72(+2.80%) |
Dec 15, 2022 | 24.79 | 26.03 | 24.63 | 25.61 | 14,586,554 | +1.62(+6.76%) |
Dec 14, 2022 | 23.67 | 24.54 | 23.08 | 23.99 | 17,281,490 | +0.32(+1.33%) |
Dec 13, 2022 | 22.31 | 24.15 | 22.27 | 23.67 | 19,048,560 | -0.22(-0.92%) |
Dec 12, 2022 | 24.93 | 24.96 | 23.89 | 23.89 | 9,362,453 | -1.18(-4.72%) |
Dec 09, 2022 | 24.60 | 25.11 | 24.28 | 25.08 | 8,539,673 | +0.65(+2.66%) |
Dec 08, 2022 | 24.55 | 24.71 | 24.13 | 24.43 | 8,034,955 | -0.39(-1.58%) |
Dec 07, 2022 | 24.89 | 25.02 | 24.39 | 24.82 | 10,957,949 | +0.03(+0.12%) |
Dec 06, 2022 | 24.09 | 25.17 | 23.91 | 24.79 | 14,410,435 | +0.76(+3.18%) |
Dec 05, 2022 | 23.51 | 24.24 | 23.37 | 24.03 | 9,674,177 | +0.95(+4.14%) |
Dec 02, 2022 | 23.86 | 23.86 | 22.94 | 23.07 | 10,110,674 | -0.09(-0.37%) |
Dec 01, 2022 | 22.68 | 23.67 | 22.67 | 23.16 | 11,494,117 | +0.38(+1.68%) |
Nov 30, 2022 | 24.37 | 24.92 | 22.78 | 22.78 | 17,813,564 | -1.63(-6.69%) |
Nov 29, 2022 | 24.54 | 24.82 | 24.22 | 24.41 | 8,910,619 | +0.01(+0.04%) |
Nov 28, 2022 | 23.79 | 24.51 | 23.48 | 24.40 | 11,879,197 | +1.03(+4.41%) |
Nov 25, 2022 | 23.67 | 23.68 | 23.32 | 23.37 | 5,685,204 | -0.32(-1.33%) |
Nov 23, 2022 | 23.95 | 24.09 | 23.55 | 23.68 | 10,292,901 | -0.20(-0.84%) |
Nov 22, 2022 | 24.36 | 24.44 | 23.85 | 23.88 | 10,949,282 | -0.83(-3.36%) |
Nov 21, 2022 | 24.59 | 25.04 | 24.36 | 24.72 | 7,028,877 | +0.11(+0.43%) |
Nov 18, 2022 | 24.62 | 25.11 | 24.46 | 24.61 | 9,244,862 | -0.43(-1.72%) |
Nov 17, 2022 | 25.80 | 25.81 | 24.90 | 25.04 | 12,570,411 | +0.02(+0.08%) |
Nov 16, 2022 | 25.14 | 25.16 | 24.77 | 25.02 | 11,084,429 | +0.01(+0.04%) |
Nov 15, 2022 | 24.49 | 25.63 | 24.13 | 25.01 | 14,281,765 | -0.10(-0.38%) |
Nov 14, 2022 | 24.91 | 25.14 | 24.20 | 25.11 | 7,837,900 | +0.47(+1.90%) |
Nov 11, 2022 | 24.55 | 25.44 | 24.50 | 24.64 | 11,704,961 | -0.16(-0.65%) |
Nov 10, 2022 | 25.54 | 26.16 | 24.72 | 24.80 | 19,695,924 | -3.02(-10.84%) |
Nov 09, 2022 | 26.79 | 27.89 | 26.50 | 27.82 | 12,448,518 | +1.57(+5.96%) |
Nov 08, 2022 | 26.82 | 27.11 | 25.80 | 26.25 | 13,793,346 | -0.80(-2.96%) |
Nov 07, 2022 | 27.93 | 28.16 | 26.92 | 27.05 | 7,886,345 | -1.08(-3.83%) |
Nov 04, 2022 | 28.29 | 29.47 | 27.61 | 28.13 | 11,884,319 | -1.17(-4.01%) |
Nov 03, 2022 | 29.44 | 30.03 | 28.78 | 29.31 | 9,463,739 | +0.44(+1.52%) |
Nov 02, 2022 | 27.83 | 28.90 | 28.87 | 18,565,170 | +1.28(+4.64%) | |
Nov 01, 2022 | 26.87 | 28.01 | 26.76 | 27.59 | 9,515,700 | +0.21(+0.77%) |
Oct 31, 2022 | 27.47 | 27.73 | 27.01 | 27.38 | 8,674,141 | +0.32(+1.20%) |
Oct 28, 2022 | 28.93 | 29.00 | 26.97 | 27.05 | 12,812,531 | -2.21(-7.57%) |
Oct 27, 2022 | 28.96 | 29.43 | 28.31 | 29.27 | 10,207,428 | -0.57(-1.92%) |
Oct 26, 2022 | 29.96 | 30.01 | 28.90 | 29.84 | 7,289,146 | +0.05(+0.16%) |
Oct 25, 2022 | 31.03 | 31.07 | 29.71 | 29.79 | 4,774,575 | -0.96(-3.13%) |
Oct 24, 2022 | 31.54 | 31.86 | 30.49 | 30.76 | 6,154,481 | -1.33(-4.14%) |
Oct 21, 2022 | 34.81 | 35.12 | 31.97 | 32.09 | 7,501,653 | -2.60(-7.49%) |
Oct 20, 2022 | 34.18 | 34.92 | 33.00 | 34.68 | 6,006,280 | +0.32(+0.94%) |
Oct 19, 2022 | 34.35 | 35.03 | 33.56 | 34.36 | 4,635,838 | +0.46(+1.35%) |
Oct 18, 2022 | 32.98 | 34.81 | 32.93 | 33.90 | 6,596,567 | -1.24(-3.53%) |
Oct 17, 2022 | 35.52 | 35.91 | 34.70 | 35.14 | 4,786,110 | -1.97(-5.30%) |
Oct 14, 2022 | 35.03 | 37.34 | 34.41 | 37.11 | 7,023,063 | +1.35(+3.76%) |
Oct 13, 2022 | 41.14 | 41.35 | 35.28 | 35.76 | 13,465,312 | -3.33(-8.52%) |
Oct 12, 2022 | 38.94 | 39.42 | 38.14 | 39.09 | 5,013,945 | +0.08(+0.20%) |
Oct 11, 2022 | 39.45 | 39.66 | 37.49 | 39.02 | 7,392,691 | -0.10(-0.24%) |
Oct 10, 2022 | 38.22 | 39.90 | 37.98 | 39.11 | 4,969,116 | +0.36(+0.94%) |
Oct 07, 2022 | 37.39 | 39.31 | 37.31 | 38.75 | 6,155,100 | +2.29(+6.28%) |
Oct 06, 2022 | 35.66 | 36.68 | 35.02 | 36.46 | 5,088,761 | +1.27(+3.61%) |
Oct 05, 2022 | 36.24 | 36.56 | 34.57 | 35.19 | 7,073,735 | +0.15(+0.44%) |
Oct 04, 2022 | 36.73 | 36.86 | 35.03 | 35.03 | 7,532,535 | -3.21(-8.39%) |