Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 29.63 | 30.04 | 29.30 | 29.35 | 1,580,407 | -0.07(-0.23%) |
Sep 28, 2023 | 28.91 | 29.61 | 28.89 | 29.42 | 1,963,261 | +0.54(+1.85%) |
Sep 27, 2023 | 29.02 | 29.18 | 28.49 | 28.88 | 1,896,317 | +0.00(+0.00%) |
Sep 26, 2023 | 29.61 | 29.61 | 28.75 | 28.88 | 2,597,635 | -0.91(-3.07%) |
Sep 25, 2023 | 29.34 | 30.00 | 29.75 | 29.80 | 1,680,966 | +0.18(+0.59%) |
Sep 22, 2023 | 29.80 | 29.92 | 29.51 | 29.62 | 2,089,941 | -0.03(-0.10%) |
Sep 21, 2023 | 30.64 | 30.77 | 29.36 | 29.65 | 3,055,459 | -1.46(-4.69%) |
Sep 20, 2023 | 31.81 | 32.10 | 31.09 | 31.11 | 2,169,350 | -0.49(-1.54%) |
Sep 19, 2023 | 32.10 | 32.31 | 31.56 | 31.60 | 2,698,682 | -0.50(-1.55%) |
Sep 18, 2023 | 32.51 | 32.51 | 31.92 | 32.10 | 1,970,578 | -0.55(-1.70%) |
Sep 15, 2023 | 31.73 | 32.73 | 31.67 | 32.65 | 3,235,954 | +0.85(+2.66%) |
Sep 14, 2023 | 31.59 | 31.84 | 31.33 | 31.80 | 2,457,418 | +0.51(+1.62%) |
Sep 13, 2023 | 32.16 | 32.16 | 31.21 | 31.30 | 2,600,436 | -0.68(-2.13%) |
Sep 12, 2023 | 31.42 | 32.27 | 31.32 | 31.98 | 2,048,570 | +0.47(+1.48%) |
Sep 11, 2023 | 31.71 | 31.78 | 31.35 | 31.51 | 1,632,589 | +0.03(+0.09%) |
Sep 08, 2023 | 31.20 | 31.60 | 31.08 | 31.48 | 1,682,265 | +0.28(+0.90%) |
Sep 07, 2023 | 31.21 | 31.41 | 30.97 | 31.20 | 2,504,127 | -0.25(-0.80%) |
Sep 06, 2023 | 31.69 | 31.81 | 31.23 | 31.45 | 2,060,335 | -0.37(-1.16%) |
Sep 05, 2023 | 31.63 | 32.10 | 31.37 | 31.82 | 2,149,638 | +0.03(+0.09%) |
Sep 01, 2023 | 31.78 | 32.12 | 31.69 | 31.79 | 2,644,160 | +0.31(+0.99%) |
Aug 31, 2023 | 31.29 | 31.60 | 31.29 | 31.48 | 3,771,731 | +0.23(+0.75%) |
Aug 30, 2023 | 30.77 | 31.32 | 30.70 | 31.25 | 3,053,983 | +0.52(+1.68%) |
Aug 29, 2023 | 29.57 | 30.88 | 29.51 | 30.73 | 2,278,030 | +1.20(+4.05%) |
Aug 28, 2023 | 29.41 | 29.62 | 29.19 | 29.54 | 1,738,790 | +0.36(+1.23%) |
Aug 25, 2023 | 29.11 | 29.43 | 28.73 | 29.18 | 1,560,146 | +0.12(+0.40%) |
Aug 24, 2023 | 29.16 | 29.84 | 28.95 | 29.06 | 2,248,600 | -0.11(-0.37%) |
Aug 23, 2023 | 28.55 | 29.20 | 28.44 | 29.17 | 1,703,785 | +0.82(+2.88%) |
Aug 22, 2023 | 28.78 | 28.83 | 28.33 | 28.35 | 1,819,589 | -0.16(-0.55%) |
Aug 21, 2023 | 28.80 | 28.89 | 28.27 | 28.50 | 1,750,164 | -0.32(-1.11%) |
Aug 18, 2023 | 28.28 | 28.98 | 28.19 | 28.83 | 1,421,266 | +0.19(+0.68%) |
Aug 17, 2023 | 29.23 | 29.30 | 28.34 | 28.63 | 2,405,326 | -0.36(-1.24%) |
Aug 16, 2023 | 29.44 | 29.54 | 28.89 | 28.99 | 2,148,954 | -0.62(-2.10%) |
Aug 15, 2023 | 30.29 | 30.29 | 29.50 | 29.61 | 1,604,963 | -0.91(-3.00%) |
Aug 14, 2023 | 30.58 | 30.60 | 30.23 | 30.53 | 1,929,989 | -0.26(-0.85%) |
Aug 11, 2023 | 30.51 | 30.82 | 30.34 | 30.79 | 1,970,556 | -0.09(-0.28%) |
Aug 10, 2023 | 30.72 | 31.32 | 30.72 | 30.88 | 1,913,562 | +0.25(+0.82%) |
Aug 09, 2023 | 30.77 | 30.88 | 30.37 | 30.63 | 3,231,299 | -0.27(-0.87%) |
Aug 08, 2023 | 31.28 | 31.29 | 30.49 | 30.90 | 3,159,775 | -0.79(-2.49%) |
Aug 07, 2023 | 30.99 | 31.82 | 30.99 | 31.69 | 2,706,853 | +0.69(+2.24%) |
Aug 04, 2023 | 30.47 | 31.09 | 30.27 | 30.99 | 2,800,979 | +0.52(+1.71%) |
Aug 03, 2023 | 31.56 | 31.56 | 30.07 | 30.47 | 3,444,522 | -1.20(-3.80%) |
Aug 02, 2023 | 30.90 | 31.71 | 30.17 | 31.68 | 6,094,095 | -2.44(-7.17%) |
Aug 01, 2023 | 34.08 | 34.38 | 33.93 | 34.12 | 3,429,930 | -0.19(-0.56%) |
Jul 31, 2023 | 34.17 | 34.75 | 34.14 | 34.31 | 2,227,590 | +0.36(+1.05%) |
Jul 28, 2023 | 33.46 | 34.02 | 33.37 | 33.96 | 1,923,128 | +0.95(+2.89%) |
Jul 27, 2023 | 33.86 | 34.24 | 32.92 | 33.00 | 2,535,319 | -0.64(-1.92%) |
Jul 26, 2023 | 33.47 | 33.77 | 33.33 | 33.65 | 1,840,777 | +0.13(+0.40%) |
Jul 25, 2023 | 33.28 | 33.67 | 33.11 | 33.52 | 2,685,450 | +0.30(+0.90%) |
Jul 24, 2023 | 33.60 | 33.74 | 33.10 | 33.22 | 3,195,299 | -0.16(-0.49%) |
Jul 21, 2023 | 34.17 | 34.17 | 33.36 | 33.38 | 1,844,317 | -0.50(-1.48%) |
Jul 20, 2023 | 34.07 | 34.43 | 33.82 | 33.88 | 2,271,874 | -0.49(-1.43%) |
Jul 19, 2023 | 33.75 | 34.46 | 33.58 | 34.37 | 2,646,884 | +0.85(+2.53%) |
Jul 18, 2023 | 33.09 | 33.70 | 33.01 | 33.52 | 1,744,390 | +0.74(+2.26%) |
Jul 17, 2023 | 32.67 | 32.97 | 32.50 | 32.78 | 1,783,008 | -0.01(-0.03%) |
Jul 14, 2023 | 33.26 | 33.26 | 32.67 | 32.79 | 2,478,768 | -0.31(-0.93%) |
Jul 13, 2023 | 32.19 | 33.11 | 32.14 | 33.10 | 3,666,073 | +1.27(+3.99%) |
Jul 12, 2023 | 31.72 | 32.12 | 31.59 | 31.83 | 2,389,214 | +0.65(+2.10%) |
Jul 11, 2023 | 30.97 | 31.31 | 30.68 | 31.18 | 1,966,692 | +0.43(+1.41%) |
Jul 10, 2023 | 30.43 | 30.94 | 30.42 | 30.74 | 2,790,972 | +0.20(+0.66%) |
Jul 07, 2023 | 29.96 | 30.79 | 29.96 | 30.54 | 2,459,380 | +0.50(+1.67%) |
Jul 06, 2023 | 30.17 | 30.18 | 29.39 | 30.04 | 2,219,948 | -0.55(-1.79%) |
Jul 05, 2023 | 30.85 | 30.87 | 30.43 | 30.59 | 2,499,951 | -0.56(-1.79%) |
Jul 03, 2023 | 30.75 | 31.62 | 30.68 | 31.15 | 1,961,093 | +0.39(+1.28%) |
Jun 30, 2023 | 30.72 | 30.99 | 30.55 | 30.75 | 1,815,496 | +0.24(+0.79%) |
Jun 29, 2023 | 30.10 | 30.53 | 29.97 | 30.51 | 2,337,041 | +0.48(+1.60%) |
Jun 28, 2023 | 29.83 | 30.03 | 29.65 | 30.03 | 1,441,232 | +0.20(+0.68%) |
Jun 27, 2023 | 29.27 | 29.97 | 29.27 | 29.83 | 1,790,564 | +0.56(+1.91%) |
Jun 26, 2023 | 28.85 | 29.44 | 28.81 | 29.27 | 1,766,968 | +0.39(+1.37%) |
Jun 23, 2023 | 28.94 | 29.12 | 28.47 | 28.88 | 3,335,894 | -0.48(-1.64%) |
Jun 22, 2023 | 29.59 | 29.61 | 29.19 | 29.36 | 2,016,142 | -0.36(-1.20%) |
Jun 21, 2023 | 30.08 | 30.22 | 29.66 | 29.71 | 2,665,750 | -0.48(-1.59%) |
Jun 20, 2023 | 29.85 | 30.20 | 29.69 | 30.19 | 2,725,131 | -0.01(-0.03%) |
Jun 16, 2023 | 30.56 | 30.81 | 30.05 | 30.20 | 3,647,297 | -0.22(-0.73%) |
Jun 15, 2023 | 29.45 | 30.53 | 29.41 | 30.43 | 3,730,772 | +5.62(+22.66%) |
May 08, 2023 | 25.16 | 25.33 | 24.46 | 24.80 | 5,199,101 | -0.55(-2.17%) |
May 05, 2023 | 24.84 | 25.36 | 23.93 | 25.36 | 6,378,575 | +0.93(+3.81%) |
May 04, 2023 | 26.56 | 26.63 | 24.00 | 24.42 | 9,971,095 | -3.83(-13.55%) |
May 03, 2023 | 27.87 | 28.85 | 27.87 | 28.25 | 4,535,939 | +0.52(+1.88%) |
May 02, 2023 | 28.80 | 28.80 | 27.51 | 27.73 | 2,443,881 | -1.20(-4.14%) |
May 01, 2023 | 28.80 | 29.42 | 28.77 | 28.93 | 2,530,191 | +0.12(+0.43%) |
Apr 28, 2023 | 28.18 | 28.94 | 28.04 | 28.80 | 4,115,635 | +0.60(+2.12%) |
Apr 27, 2023 | 27.82 | 28.24 | 27.54 | 28.20 | 3,480,405 | +0.68(+2.48%) |
Apr 26, 2023 | 27.80 | 28.05 | 27.47 | 27.52 | 2,298,232 | -0.28(-1.02%) |
Apr 25, 2023 | 28.31 | 28.47 | 27.72 | 27.80 | 4,199,188 | -0.83(-2.89%) |
Apr 24, 2023 | 28.77 | 28.87 | 28.37 | 28.63 | 2,114,547 | -0.08(-0.26%) |
Apr 21, 2023 | 28.85 | 28.85 | 28.17 | 28.71 | 2,919,891 | -0.11(-0.40%) |
Apr 20, 2023 | 29.49 | 29.53 | 28.72 | 28.82 | 3,416,231 | -1.07(-3.57%) |
Apr 19, 2023 | 29.32 | 30.06 | 29.12 | 29.89 | 2,722,499 | +0.38(+1.27%) |
Apr 18, 2023 | 29.46 | 29.80 | 29.35 | 29.51 | 1,998,696 | +0.26(+0.88%) |
Apr 17, 2023 | 28.75 | 29.31 | 28.67 | 29.26 | 1,720,453 | +0.34(+1.18%) |
Apr 14, 2023 | 29.20 | 29.34 | 28.56 | 28.92 | 3,609,415 | -0.26(-0.88%) |
Apr 13, 2023 | 28.52 | 29.40 | 28.34 | 29.17 | 3,515,086 | +0.94(+3.33%) |
Apr 12, 2023 | 28.85 | 28.93 | 28.18 | 28.23 | 2,578,705 | -0.36(-1.26%) |
Apr 11, 2023 | 28.30 | 28.94 | 28.25 | 28.59 | 4,346,574 | +0.49(+1.76%) |
Apr 10, 2023 | 27.46 | 28.19 | 27.46 | 28.10 | 2,155,346 | +0.35(+1.27%) |
Apr 06, 2023 | 27.70 | 27.92 | 27.39 | 27.75 | 2,499,797 | +0.02(+0.07%) |
Apr 05, 2023 | 27.54 | 27.77 | 27.20 | 27.73 | 4,091,803 | -0.10(-0.38%) |
Apr 04, 2023 | 29.30 | 29.33 | 27.77 | 27.83 | 5,534,652 | -1.08(-3.74%) |
Apr 03, 2023 | 29.25 | 29.40 | 27.62 | 28.92 | 4,384,049 | -0.58(-1.96%) |
Mar 31, 2023 | 29.04 | 29.53 | 28.89 | 29.50 | 5,099,151 | +0.77(+2.68%) |
Mar 30, 2023 | 29.48 | 29.48 | 28.66 | 28.73 | 1,937,579 | -0.36(-1.24%) |
Mar 29, 2023 | 29.15 | 29.38 | 28.55 | 29.09 | 2,596,268 | +0.15(+0.53%) |
Mar 28, 2023 | 28.91 | 29.16 | 28.55 | 28.93 | 1,635,294 | -0.03(-0.10%) |
Mar 27, 2023 | 29.39 | 29.44 | 28.76 | 28.96 | 2,631,510 | +0.08(+0.26%) |
Mar 24, 2023 | 28.67 | 28.95 | 27.93 | 28.89 | 3,109,430 | -0.17(-0.59%) |
Mar 23, 2023 | 29.47 | 30.03 | 28.79 | 29.06 | 2,716,733 | -0.14(-0.49%) |
Mar 22, 2023 | 30.12 | 30.36 | 29.16 | 29.20 | 3,443,838 | -0.91(-3.03%) |
Mar 21, 2023 | 29.39 | 30.17 | 29.35 | 30.11 | 2,829,496 | +1.35(+4.69%) |
Mar 20, 2023 | 29.12 | 29.41 | 28.70 | 28.76 | 3,750,509 | -0.12(-0.43%) |
Mar 17, 2023 | 28.85 | 29.11 | 28.10 | 28.89 | 4,881,358 | -0.42(-1.43%) |
Mar 16, 2023 | 28.70 | 29.64 | 28.49 | 29.31 | 3,763,338 | +0.26(+0.88%) |
Mar 15, 2023 | 27.85 | 29.09 | 27.70 | 29.05 | 5,584,798 | +0.29(+1.02%) |
Mar 14, 2023 | 29.51 | 29.84 | 28.45 | 28.75 | 5,406,696 | +0.18(+0.63%) |
Mar 13, 2023 | 27.87 | 29.03 | 27.04 | 28.57 | 8,835,828 | -0.16(-0.56%) |
Mar 10, 2023 | 31.09 | 31.10 | 28.60 | 28.74 | 7,177,842 | -2.76(-8.77%) |
Mar 09, 2023 | 32.93 | 33.05 | 31.43 | 31.50 | 4,747,956 | -1.40(-4.24%) |
Mar 08, 2023 | 32.36 | 33.15 | 32.06 | 32.90 | 4,224,528 | +0.53(+1.64%) |
Mar 07, 2023 | 33.45 | 33.47 | 32.35 | 32.36 | 4,587,256 | -1.07(-3.21%) |
Mar 06, 2023 | 33.86 | 34.00 | 33.22 | 33.44 | 3,788,112 | -0.29(-0.87%) |
Mar 03, 2023 | 33.11 | 33.79 | 32.87 | 33.73 | 2,945,112 | +0.99(+3.02%) |
Mar 02, 2023 | 32.40 | 32.87 | 32.16 | 32.74 | 5,300,642 | +0.06(+0.17%) |
Mar 01, 2023 | 32.52 | 32.79 | 32.37 | 32.69 | 5,841,393 | +0.02(+0.06%) |
Feb 28, 2023 | 32.78 | 33.24 | 32.51 | 32.67 | 5,694,730 | -0.09(-0.29%) |
Feb 27, 2023 | 33.41 | 33.57 | 32.28 | 32.76 | 5,544,610 | -0.19(-0.58%) |
Feb 24, 2023 | 32.43 | 33.03 | 32.39 | 32.95 | 2,092,999 | -0.14(-0.43%) |
Feb 23, 2023 | 32.91 | 33.45 | 32.41 | 33.09 | 2,702,917 | +0.40(+1.22%) |
Feb 22, 2023 | 32.34 | 32.95 | 32.33 | 32.70 | 2,197,325 | +0.36(+1.12%) |
Feb 21, 2023 | 32.67 | 32.76 | 32.21 | 32.33 | 3,247,768 | -0.63(-1.92%) |
Feb 17, 2023 | 33.08 | 33.12 | 32.43 | 32.97 | 3,266,231 | +0.22(+0.66%) |
Feb 16, 2023 | 32.62 | 33.24 | 32.55 | 32.75 | 2,361,365 | -0.59(-1.78%) |
Feb 15, 2023 | 33.02 | 33.36 | 32.84 | 33.34 | 1,910,200 | +0.10(+0.31%) |
Feb 14, 2023 | 33.22 | 33.83 | 32.94 | 33.24 | 2,690,498 | -0.06(-0.17%) |
Feb 13, 2023 | 32.51 | 33.33 | 32.39 | 33.30 | 4,362,417 | +0.71(+2.17%) |
Feb 10, 2023 | 32.08 | 32.67 | 31.69 | 32.59 | 3,231,134 | +0.29(+0.90%) |
Feb 09, 2023 | 33.71 | 33.83 | 32.11 | 32.30 | 5,858,824 | -1.15(-3.43%) |
Feb 08, 2023 | 34.06 | 34.08 | 33.18 | 33.45 | 3,946,606 | -0.80(-2.34%) |
Feb 07, 2023 | 33.43 | 34.54 | 32.33 | 34.25 | 7,870,588 | +0.08(+0.25%) |
Feb 06, 2023 | 34.51 | 34.89 | 33.30 | 34.16 | 6,089,402 | -1.03(-2.91%) |
Feb 03, 2023 | 35.00 | 35.75 | 34.72 | 35.19 | 5,158,364 | -0.34(-0.95%) |
Feb 02, 2023 | 34.68 | 36.05 | 34.68 | 35.53 | 3,584,560 | +1.22(+3.57%) |
Feb 01, 2023 | 33.78 | 34.63 | 33.50 | 34.30 | 3,631,540 | +0.46(+1.36%) |
Jan 31, 2023 | 33.23 | 33.87 | 33.19 | 33.84 | 1,751,070 | +0.76(+2.30%) |
Jan 30, 2023 | 32.89 | 33.49 | 32.85 | 33.08 | 2,630,884 | -0.25(-0.76%) |
Jan 27, 2023 | 33.16 | 33.64 | 32.88 | 33.33 | 1,859,066 | +0.12(+0.37%) |
Jan 26, 2023 | 32.77 | 33.23 | 32.44 | 33.21 | 3,886,643 | +0.75(+2.32%) |
Jan 25, 2023 | 31.89 | 32.56 | 31.52 | 32.46 | 2,085,393 | +0.06(+0.17%) |
Jan 24, 2023 | 32.38 | 32.86 | 32.26 | 32.40 | 4,217,630 | -0.14(-0.43%) |
Jan 23, 2023 | 31.86 | 32.63 | 31.70 | 32.54 | 2,353,654 | +0.69(+2.16%) |
Jan 20, 2023 | 31.14 | 32.02 | 31.01 | 31.86 | 2,864,390 | +0.92(+2.98%) |
Jan 19, 2023 | 31.06 | 31.34 | 30.62 | 30.93 | 2,975,241 | -0.63(-2.00%) |
Jan 18, 2023 | 31.78 | 32.23 | 31.35 | 31.56 | 2,625,382 | +0.01(+0.03%) |
Jan 17, 2023 | 31.50 | 31.80 | 31.21 | 31.55 | 1,911,368 | +0.01(+0.03%) |
Jan 13, 2023 | 30.76 | 31.63 | 30.70 | 31.55 | 1,564,167 | +0.17(+0.54%) |
Jan 12, 2023 | 31.37 | 31.40 | 30.71 | 31.38 | 1,885,618 | +0.26(+0.85%) |
Jan 11, 2023 | 30.90 | 31.25 | 30.67 | 31.11 | 2,058,075 | +0.48(+1.57%) |
Jan 10, 2023 | 30.38 | 30.75 | 30.27 | 30.63 | 2,553,241 | +0.10(+0.34%) |
Jan 09, 2023 | 29.59 | 30.82 | 29.44 | 30.53 | 6,171,160 | +1.35(+4.64%) |
Jan 06, 2023 | 28.64 | 29.31 | 28.34 | 29.17 | 1,732,700 | +0.83(+2.92%) |
Jan 05, 2023 | 28.59 | 28.82 | 28.12 | 28.35 | 1,996,871 | -0.69(-2.37%) |
Jan 04, 2023 | 28.66 | 29.44 | 28.38 | 29.03 | 2,256,422 | +0.82(+2.90%) |
Jan 03, 2023 | 28.00 | 28.67 | 27.77 | 28.22 | 2,619,550 | +0.14(+0.50%) |
Dec 30, 2022 | 28.07 | 28.34 | 27.68 | 28.07 | 3,602,448 | -0.37(-1.29%) |
Dec 29, 2022 | 27.62 | 28.54 | 27.57 | 28.44 | 2,964,916 | +1.14(+4.17%) |
Dec 28, 2022 | 27.66 | 27.90 | 27.10 | 27.30 | 3,861,850 | -0.45(-1.63%) |
Dec 27, 2022 | 28.09 | 28.27 | 27.73 | 27.75 | 3,931,128 | -0.34(-1.21%) |
Dec 23, 2022 | 27.71 | 28.12 | 27.46 | 28.09 | 2,918,902 | +0.33(+1.19%) |
Dec 22, 2022 | 27.61 | 28.10 | 27.09 | 27.76 | 2,723,091 | -0.22(-0.77%) |
Dec 21, 2022 | 27.42 | 28.00 | 27.42 | 27.98 | 1,782,499 | +1.03(+3.84%) |
Dec 20, 2022 | 26.71 | 27.11 | 26.61 | 26.95 | 1,446,582 | +0.12(+0.46%) |
Dec 19, 2022 | 27.58 | 27.78 | 26.36 | 26.82 | 3,271,479 | -0.92(-3.32%) |
Dec 16, 2022 | 27.63 | 27.88 | 27.13 | 27.74 | 4,737,399 | -0.37(-1.31%) |
Dec 15, 2022 | 27.99 | 28.15 | 27.58 | 28.11 | 3,362,469 | -0.41(-1.45%) |
Dec 14, 2022 | 29.07 | 29.43 | 28.22 | 28.53 | 3,058,302 | -0.75(-2.57%) |
Dec 13, 2022 | 29.84 | 30.02 | 28.69 | 29.28 | 4,596,264 | +0.86(+3.01%) |
Dec 12, 2022 | 27.56 | 28.44 | 27.50 | 28.42 | 2,977,371 | +0.62(+2.23%) |
Dec 09, 2022 | 27.28 | 27.98 | 27.26 | 27.80 | 2,454,445 | +0.40(+1.48%) |
Dec 08, 2022 | 27.46 | 27.75 | 27.14 | 27.40 | 3,495,672 | +0.11(+0.41%) |
Dec 07, 2022 | 28.15 | 28.37 | 27.26 | 27.28 | 3,644,812 | -1.08(-3.81%) |
Dec 06, 2022 | 28.75 | 29.13 | 27.85 | 28.37 | 3,510,999 | -0.48(-1.66%) |
Dec 05, 2022 | 29.27 | 29.68 | 28.63 | 28.85 | 4,373,583 | -0.85(-2.85%) |
Dec 02, 2022 | 29.33 | 30.11 | 28.87 | 29.69 | 4,344,496 | -0.19(-0.63%) |
Dec 01, 2022 | 29.33 | 30.00 | 29.24 | 29.88 | 4,674,263 | +0.56(+1.89%) |
Nov 30, 2022 | 28.22 | 29.36 | 27.90 | 29.33 | 4,334,410 | +1.21(+4.32%) |
Nov 29, 2022 | 27.62 | 28.30 | 27.56 | 28.11 | 4,329,944 | +0.52(+1.88%) |
Nov 28, 2022 | 27.36 | 27.67 | 27.30 | 27.59 | 3,530,884 | -0.05(-0.17%) |
Nov 25, 2022 | 27.72 | 27.77 | 27.25 | 27.64 | 1,197,810 | -0.24(-0.84%) |
Nov 23, 2022 | 27.37 | 27.99 | 27.37 | 27.88 | 2,340,393 | +0.31(+1.13%) |
Nov 22, 2022 | 27.31 | 27.78 | 27.09 | 27.57 | 3,361,919 | +0.31(+1.14%) |
Nov 21, 2022 | 26.57 | 27.45 | 26.36 | 27.26 | 2,789,759 | +0.64(+2.40%) |
Nov 18, 2022 | 27.32 | 27.42 | 26.56 | 26.62 | 2,333,407 | -0.29(-1.08%) |
Nov 17, 2022 | 26.66 | 26.96 | 26.36 | 26.91 | 2,558,665 | -0.32(-1.16%) |
Nov 16, 2022 | 27.29 | 27.58 | 26.82 | 27.22 | 3,186,739 | -0.46(-1.65%) |
Nov 15, 2022 | 27.78 | 28.30 | 27.42 | 27.68 | 4,018,794 | +0.79(+2.94%) |
Nov 14, 2022 | 27.82 | 27.91 | 26.79 | 26.89 | 3,805,425 | -1.19(-4.24%) |
Nov 11, 2022 | 27.44 | 28.59 | 27.22 | 28.08 | 3,952,286 | +0.74(+2.72%) |
Nov 10, 2022 | 25.58 | 27.58 | 25.58 | 27.33 | 5,077,730 | +3.11(+12.83%) |
Nov 09, 2022 | 24.10 | 24.51 | 23.83 | 24.23 | 6,267,875 | +0.11(+0.46%) |
Nov 08, 2022 | 26.12 | 26.12 | 23.65 | 24.12 | 5,822,303 | -2.01(-7.69%) |
Nov 07, 2022 | 26.32 | 26.38 | 25.93 | 26.12 | 5,651,013 | +0.13(+0.50%) |
Nov 04, 2022 | 25.81 | 26.32 | 25.49 | 25.99 | 4,623,479 | +0.71(+2.80%) |
Nov 03, 2022 | 25.24 | 25.77 | 25.01 | 25.29 | 3,107,934 | -0.60(-2.34%) |
Nov 02, 2022 | 26.34 | 27.14 | 25.86 | 25.89 | 3,527,464 | -0.48(-1.83%) |
Nov 01, 2022 | 26.70 | 26.82 | 26.20 | 26.38 | 3,140,347 | +0.07(+0.25%) |
Oct 31, 2022 | 26.54 | 26.60 | 26.05 | 26.31 | 4,528,103 | -0.47(-1.74%) |
Oct 28, 2022 | 26.23 | 26.81 | 25.84 | 26.78 | 2,072,548 | +0.37(+1.41%) |
Oct 27, 2022 | 26.59 | 26.72 | 26.16 | 26.40 | 1,570,220 | +0.30(+1.14%) |
Oct 26, 2022 | 25.78 | 26.58 | 25.72 | 26.11 | 3,081,496 | +0.20(+0.75%) |
Oct 25, 2022 | 24.65 | 25.94 | 24.65 | 25.91 | 4,038,794 | +1.27(+5.13%) |
Oct 24, 2022 | 24.81 | 24.84 | 24.09 | 24.65 | 2,162,153 | +0.08(+0.34%) |
Oct 21, 2022 | 23.87 | 24.68 | 23.49 | 24.56 | 4,122,100 | +0.67(+2.80%) |
Oct 20, 2022 | 24.10 | 24.62 | 23.63 | 23.89 | 2,898,291 | -0.20(-0.85%) |
Oct 19, 2022 | 24.66 | 24.74 | 23.64 | 24.10 | 6,663,829 | -0.91(-3.65%) |
Oct 18, 2022 | 25.45 | 25.58 | 24.68 | 25.01 | 2,575,791 | +0.45(+1.82%) |
Oct 17, 2022 | 24.45 | 25.09 | 24.38 | 24.56 | 3,289,618 | +0.90(+3.81%) |
Oct 14, 2022 | 25.23 | 25.32 | 23.63 | 23.66 | 1,935,284 | -1.11(-4.47%) |
Oct 13, 2022 | 23.26 | 24.97 | 22.88 | 24.77 | 2,771,150 | +0.78(+3.26%) |
Oct 12, 2022 | 23.85 | 24.28 | 23.38 | 23.98 | 4,427,558 | -0.09(-0.39%) |
Oct 11, 2022 | 24.32 | 24.38 | 23.65 | 24.08 | 2,987,930 | -0.40(-1.63%) |
Oct 10, 2022 | 24.91 | 25.43 | 24.32 | 24.48 | 2,434,144 | -0.33(-1.35%) |
Oct 07, 2022 | 25.18 | 25.29 | 24.55 | 24.81 | 2,380,078 | -0.90(-3.51%) |
Oct 06, 2022 | 26.25 | 26.46 | 25.62 | 25.72 | 1,657,924 | -0.64(-2.44%) |
Oct 05, 2022 | 25.75 | 26.42 | 25.64 | 26.36 | 2,436,191 | -0.01(-0.04%) |
Oct 04, 2022 | 26.03 | 26.55 | 25.69 | 26.37 | 3,465,573 | +1.31(+5.24%) |