Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 28.24 | 28.58 | 28.14 | 28.54 | 4,690,806 | +0.81(+2.93%) |
Aug 30, 2023 | 27.76 | 27.84 | 27.67 | 27.73 | 2,155,542 | +0.00(+0.00%) |
Aug 29, 2023 | 27.59 | 27.80 | 27.50 | 27.73 | 1,590,383 | +0.29(+1.06%) |
Aug 28, 2023 | 27.43 | 27.56 | 27.35 | 27.44 | 1,592,493 | +0.13(+0.46%) |
Aug 25, 2023 | 27.22 | 27.46 | 27.17 | 27.31 | 2,039,138 | +0.18(+0.68%) |
Aug 24, 2023 | 27.37 | 27.43 | 27.11 | 27.13 | 2,426,154 | -0.24(-0.89%) |
Aug 23, 2023 | 27.45 | 27.54 | 27.07 | 27.37 | 3,645,658 | -0.19(-0.71%) |
Aug 22, 2023 | 27.49 | 27.66 | 27.31 | 27.56 | 2,980,240 | +0.33(+1.21%) |
Aug 21, 2023 | 27.43 | 27.56 | 27.17 | 27.23 | 2,675,284 | -0.19(-0.71%) |
Aug 18, 2023 | 27.00 | 27.61 | 26.99 | 27.43 | 4,153,257 | +0.24(+0.89%) |
Aug 17, 2023 | 26.82 | 27.24 | 26.69 | 27.18 | 5,530,372 | +0.81(+3.06%) |
Aug 16, 2023 | 26.46 | 26.75 | 26.36 | 26.38 | 3,702,842 | -0.20(-0.77%) |
Aug 15, 2023 | 26.88 | 26.93 | 26.56 | 26.58 | 3,305,950 | -0.43(-1.58%) |
Aug 14, 2023 | 26.82 | 27.05 | 26.77 | 27.01 | 3,510,560 | +0.09(+0.33%) |
Aug 11, 2023 | 27.06 | 27.15 | 26.61 | 26.92 | 3,993,787 | -0.17(-0.61%) |
Aug 10, 2023 | 27.15 | 27.55 | 26.95 | 27.09 | 5,111,243 | +0.08(+0.29%) |
Aug 09, 2023 | 26.93 | 27.14 | 26.88 | 27.01 | 3,570,783 | +0.05(+0.18%) |
Aug 08, 2023 | 27.22 | 27.22 | 26.87 | 26.96 | 3,611,149 | -0.36(-1.32%) |
Aug 07, 2023 | 27.52 | 27.59 | 27.27 | 27.32 | 3,610,466 | -0.15(-0.53%) |
Aug 04, 2023 | 27.51 | 27.85 | 27.42 | 27.47 | 3,469,776 | -0.04(-0.14%) |
Aug 03, 2023 | 27.43 | 27.63 | 27.24 | 27.51 | 5,179,733 | -0.01(-0.04%) |
Aug 02, 2023 | 27.12 | 27.55 | 27.07 | 27.52 | 5,208,908 | +0.27(+1.00%) |
Aug 01, 2023 | 27.09 | 27.41 | 26.96 | 27.24 | 6,235,302 | +0.20(+0.76%) |
Jul 31, 2023 | 27.07 | 27.34 | 26.80 | 27.04 | 5,967,510 | +0.17(+0.62%) |
Jul 28, 2023 | 27.88 | 28.46 | 26.42 | 26.87 | 15,503,373 | -2.00(-6.94%) |
Jul 27, 2023 | 29.18 | 29.25 | 28.86 | 28.88 | 5,231,928 | +0.02(+0.07%) |
Jul 26, 2023 | 28.82 | 29.04 | 28.67 | 28.86 | 2,758,238 | -0.15(-0.50%) |
Jul 25, 2023 | 28.85 | 29.07 | 28.73 | 29.00 | 2,974,604 | +0.44(+1.53%) |
Jul 24, 2023 | 29.05 | 29.07 | 28.42 | 28.57 | 4,071,576 | -0.62(-2.13%) |
Jul 21, 2023 | 29.30 | 29.33 | 28.97 | 29.19 | 3,160,677 | +0.08(+0.27%) |
Jul 20, 2023 | 29.11 | 29.50 | 28.90 | 29.11 | 3,420,841 | -0.28(-0.96%) |
Jul 19, 2023 | 29.46 | 29.69 | 28.96 | 29.39 | 4,077,675 | +0.27(+0.94%) |
Jul 18, 2023 | 28.14 | 29.35 | 28.11 | 29.12 | 6,649,683 | +0.59(+2.08%) |
Jul 17, 2023 | 28.09 | 28.81 | 28.00 | 28.53 | 6,015,905 | +0.11(+0.38%) |
Jul 14, 2023 | 29.66 | 29.66 | 28.03 | 28.42 | 8,273,357 | -1.87(-6.17%) |
Jul 13, 2023 | 30.19 | 30.41 | 30.11 | 30.29 | 4,053,204 | +0.19(+0.65%) |
Jul 12, 2023 | 30.76 | 30.82 | 29.83 | 30.09 | 4,734,513 | -0.51(-1.65%) |
Jul 11, 2023 | 30.37 | 30.61 | 30.33 | 30.60 | 2,596,396 | +0.35(+1.16%) |
Jul 10, 2023 | 30.14 | 30.49 | 30.09 | 30.25 | 1,889,676 | +0.02(+0.06%) |
Jul 07, 2023 | 30.23 | 30.57 | 30.18 | 30.23 | 1,420,673 | -0.10(-0.32%) |
Jul 06, 2023 | 30.03 | 30.36 | 29.99 | 30.33 | 1,557,296 | +0.03(+0.10%) |
Jul 05, 2023 | 30.24 | 30.41 | 30.14 | 30.30 | 2,039,128 | -0.18(-0.57%) |
Jul 03, 2023 | 30.36 | 30.65 | 30.26 | 30.47 | 979,799 | +0.00(+0.00%) |
Jun 30, 2023 | 30.78 | 30.84 | 30.43 | 30.47 | 2,735,505 | +0.44(+1.46%) |
Jun 29, 2023 | 29.76 | 30.05 | 29.71 | 30.03 | 2,011,873 | +0.35(+1.18%) |
Jun 28, 2023 | 29.75 | 29.91 | 29.41 | 29.68 | 2,270,340 | -0.14(-0.46%) |
Jun 27, 2023 | 29.23 | 29.92 | 29.06 | 29.82 | 2,915,984 | +0.66(+2.27%) |
Jun 26, 2023 | 29.16 | 29.51 | 29.12 | 29.16 | 3,651,491 | +0.07(+0.23%) |
Jun 23, 2023 | 29.41 | 29.58 | 29.02 | 29.09 | 3,590,282 | -0.64(-2.16%) |
Jun 22, 2023 | 29.94 | 29.96 | 29.40 | 29.73 | 3,617,458 | -0.22(-0.75%) |
Jun 21, 2023 | 30.47 | 30.48 | 29.87 | 29.96 | 6,162,167 | -0.68(-2.22%) |
Jun 20, 2023 | 31.49 | 31.56 | 30.61 | 30.64 | 5,564,022 | -0.94(-2.99%) |
Jun 16, 2023 | 31.79 | 31.89 | 31.41 | 31.58 | 6,285,802 | +0.03(+0.09%) |
Jun 15, 2023 | 30.71 | 31.68 | 30.60 | 31.55 | 4,866,632 | +0.74(+2.40%) |
Jun 14, 2023 | 30.35 | 31.04 | 30.30 | 30.81 | 3,819,130 | +0.44(+1.44%) |
Jun 13, 2023 | 30.24 | 30.52 | 30.20 | 30.37 | 2,536,280 | +0.23(+0.77%) |
Jun 12, 2023 | 29.39 | 30.16 | 29.32 | 30.14 | 2,929,394 | +0.78(+2.65%) |
Jun 09, 2023 | 29.43 | 29.84 | 29.33 | 29.36 | 2,995,775 | +0.13(+0.43%) |
Jun 08, 2023 | 29.20 | 29.29 | 28.83 | 29.24 | 2,512,769 | +0.01(+0.03%) |
Jun 07, 2023 | 28.71 | 29.26 | 28.65 | 29.23 | 3,065,234 | +0.53(+1.83%) |
Jun 06, 2023 | 28.76 | 28.76 | 28.22 | 28.70 | 4,751,510 | -0.52(-1.76%) |
Jun 05, 2023 | 29.86 | 30.10 | 29.16 | 29.22 | 5,436,336 | -0.90(-3.00%) |
Jun 02, 2023 | 29.76 | 30.20 | 29.74 | 30.12 | 3,725,857 | +0.41(+1.37%) |
Jun 01, 2023 | 29.63 | 29.92 | 29.45 | 29.71 | 3,898,980 | +0.18(+0.59%) |
May 31, 2023 | 29.36 | 29.73 | 29.30 | 29.54 | 13,845,601 | -0.10(-0.33%) |
May 30, 2023 | 29.59 | 29.80 | 29.34 | 29.64 | 4,558,369 | +0.18(+0.62%) |
May 26, 2023 | 28.89 | 29.51 | 28.89 | 29.45 | 4,195,042 | +0.74(+2.59%) |
May 25, 2023 | 28.49 | 28.81 | 28.25 | 28.71 | 6,058,161 | +0.49(+1.75%) |
May 24, 2023 | 28.35 | 28.38 | 28.04 | 28.22 | 4,444,972 | -0.11(-0.37%) |
May 23, 2023 | 28.64 | 28.75 | 27.95 | 28.32 | 4,979,867 | -0.42(-1.45%) |
May 22, 2023 | 28.59 | 28.96 | 28.46 | 28.74 | 4,100,750 | +0.21(+0.74%) |
May 19, 2023 | 28.56 | 28.85 | 28.45 | 28.53 | 3,437,245 | +0.11(+0.37%) |
May 18, 2023 | 27.47 | 28.48 | 27.41 | 28.42 | 4,007,323 | +0.68(+2.44%) |
May 17, 2023 | 28.07 | 28.19 | 27.64 | 27.74 | 3,347,991 | -0.14(-0.48%) |
May 16, 2023 | 28.24 | 28.34 | 27.82 | 27.88 | 3,214,396 | -0.41(-1.43%) |
May 15, 2023 | 28.05 | 28.44 | 28.00 | 28.28 | 2,966,337 | +0.20(+0.72%) |
May 12, 2023 | 28.06 | 28.32 | 27.98 | 28.08 | 2,783,064 | +0.15(+0.55%) |
May 11, 2023 | 27.95 | 28.14 | 27.86 | 27.93 | 2,616,968 | -0.14(-0.52%) |
May 10, 2023 | 28.32 | 28.51 | 27.93 | 28.07 | 3,128,730 | -0.03(-0.10%) |
May 09, 2023 | 27.77 | 28.18 | 27.69 | 28.10 | 3,959,226 | +0.19(+0.69%) |
May 08, 2023 | 27.93 | 28.01 | 27.79 | 27.91 | 3,106,170 | +0.05(+0.17%) |
May 05, 2023 | 27.66 | 28.08 | 27.49 | 27.86 | 3,763,052 | +0.41(+1.48%) |
May 04, 2023 | 27.82 | 27.99 | 27.39 | 27.45 | 3,879,731 | -0.49(-1.76%) |
May 03, 2023 | 28.24 | 28.38 | 27.93 | 27.95 | 4,326,859 | -0.23(-0.82%) |
May 02, 2023 | 28.56 | 28.79 | 28.11 | 28.18 | 4,834,639 | -0.68(-2.34%) |
May 01, 2023 | 29.20 | 29.40 | 28.83 | 28.85 | 3,036,989 | -0.26(-0.90%) |
Apr 28, 2023 | 28.58 | 29.13 | 28.53 | 29.11 | 4,473,762 | +0.55(+1.93%) |
Apr 27, 2023 | 29.09 | 29.13 | 28.37 | 28.56 | 7,379,976 | -0.44(-1.53%) |
Apr 26, 2023 | 27.62 | 29.21 | 27.52 | 29.01 | 9,090,345 | -0.91(-3.03%) |
Apr 25, 2023 | 30.04 | 30.17 | 29.72 | 29.92 | 5,923,812 | -0.26(-0.86%) |
Apr 24, 2023 | 30.19 | 30.27 | 29.86 | 30.18 | 4,383,853 | -0.06(-0.19%) |
Apr 21, 2023 | 29.65 | 30.29 | 29.56 | 30.23 | 4,988,618 | +0.43(+1.46%) |
Apr 20, 2023 | 30.25 | 30.37 | 29.63 | 29.80 | 5,879,646 | -0.87(-2.83%) |
Apr 19, 2023 | 31.50 | 31.50 | 30.52 | 30.67 | 3,796,299 | -1.33(-4.16%) |
Apr 18, 2023 | 32.52 | 32.62 | 31.90 | 32.00 | 3,972,990 | -0.42(-1.28%) |
Apr 17, 2023 | 32.68 | 32.98 | 32.21 | 32.42 | 4,431,801 | -0.41(-1.24%) |
Apr 14, 2023 | 32.83 | 33.09 | 32.54 | 32.82 | 2,043,880 | -0.10(-0.29%) |
Apr 13, 2023 | 32.74 | 33.10 | 32.58 | 32.92 | 2,881,197 | +0.32(+0.98%) |
Apr 12, 2023 | 32.61 | 32.78 | 32.48 | 32.60 | 2,331,252 | +0.12(+0.36%) |
Apr 11, 2023 | 32.48 | 32.67 | 32.37 | 32.48 | 2,619,636 | -0.27(-0.83%) |
Apr 10, 2023 | 32.36 | 32.82 | 32.27 | 32.75 | 1,971,315 | +0.22(+0.68%) |
Apr 06, 2023 | 32.48 | 32.59 | 32.11 | 32.53 | 3,382,399 | -0.60(-1.81%) |
Apr 05, 2023 | 33.00 | 33.19 | 32.79 | 33.13 | 2,169,647 | +0.16(+0.50%) |
Apr 04, 2023 | 33.24 | 33.28 | 32.88 | 32.97 | 3,038,811 | -0.28(-0.84%) |
Apr 03, 2023 | 32.98 | 33.34 | 32.94 | 33.25 | 3,158,669 | +0.01(+0.03%) |
Mar 31, 2023 | 32.89 | 33.29 | 32.84 | 33.24 | 2,682,605 | +0.37(+1.12%) |
Mar 30, 2023 | 33.01 | 33.12 | 32.62 | 32.87 | 4,153,384 | +0.65(+2.01%) |
Mar 29, 2023 | 32.04 | 32.28 | 31.90 | 32.22 | 3,611,423 | +0.40(+1.24%) |
Mar 28, 2023 | 31.60 | 31.90 | 31.39 | 31.83 | 3,281,957 | +0.15(+0.49%) |
Mar 27, 2023 | 31.68 | 31.87 | 31.39 | 31.67 | 5,096,264 | +0.12(+0.37%) |
Mar 24, 2023 | 30.97 | 31.68 | 30.86 | 31.56 | 4,229,924 | +0.54(+1.74%) |
Mar 23, 2023 | 30.41 | 31.28 | 30.34 | 31.02 | 4,969,350 | +0.69(+2.26%) |
Mar 22, 2023 | 31.08 | 31.19 | 30.32 | 30.33 | 3,026,910 | -0.70(-2.27%) |
Mar 21, 2023 | 31.09 | 31.21 | 30.71 | 31.04 | 2,920,441 | +0.14(+0.47%) |
Mar 20, 2023 | 30.33 | 31.01 | 30.29 | 30.89 | 4,078,504 | +0.64(+2.11%) |
Mar 17, 2023 | 30.48 | 30.56 | 30.05 | 30.25 | 6,802,921 | -0.24(-0.79%) |
Mar 16, 2023 | 29.51 | 30.50 | 29.51 | 30.50 | 3,050,858 | +0.85(+2.87%) |
Mar 15, 2023 | 29.81 | 29.91 | 29.40 | 29.65 | 3,926,880 | -0.53(-1.76%) |
Mar 14, 2023 | 29.99 | 30.32 | 29.89 | 30.18 | 2,869,986 | +0.54(+1.82%) |
Mar 13, 2023 | 29.52 | 29.85 | 29.28 | 29.64 | 4,236,839 | -0.11(-0.36%) |
Mar 10, 2023 | 29.93 | 30.11 | 29.60 | 29.74 | 3,095,241 | -0.25(-0.84%) |
Mar 09, 2023 | 30.32 | 30.53 | 29.97 | 29.99 | 2,282,561 | -0.23(-0.77%) |
Mar 08, 2023 | 30.19 | 30.48 | 29.96 | 30.22 | 2,930,496 | +0.10(+0.32%) |
Mar 07, 2023 | 30.42 | 30.69 | 30.06 | 30.13 | 3,852,075 | -0.13(-0.41%) |
Mar 06, 2023 | 29.85 | 30.40 | 29.82 | 30.25 | 4,714,031 | +0.63(+2.12%) |
Mar 03, 2023 | 29.90 | 29.92 | 29.60 | 29.63 | 2,728,298 | -0.05(-0.16%) |
Mar 02, 2023 | 29.36 | 29.70 | 29.28 | 29.67 | 1,849,627 | +0.19(+0.65%) |
Mar 01, 2023 | 29.76 | 29.84 | 29.40 | 29.48 | 2,540,197 | -0.24(-0.81%) |
Feb 28, 2023 | 29.59 | 29.83 | 29.50 | 29.72 | 3,583,759 | +0.10(+0.33%) |
Feb 27, 2023 | 29.77 | 29.87 | 29.47 | 29.63 | 4,454,047 | +0.12(+0.42%) |
Feb 24, 2023 | 29.77 | 30.00 | 29.30 | 29.50 | 3,243,328 | -0.67(-2.22%) |
Feb 23, 2023 | 30.20 | 30.38 | 29.75 | 30.17 | 2,874,875 | +0.18(+0.61%) |
Feb 22, 2023 | 30.16 | 30.22 | 29.76 | 29.99 | 3,691,644 | -0.17(-0.57%) |
Feb 21, 2023 | 30.07 | 30.26 | 29.88 | 30.16 | 4,201,014 | -0.10(-0.32%) |
Feb 17, 2023 | 30.25 | 30.45 | 30.03 | 30.26 | 3,236,295 | +0.03(+0.09%) |
Feb 16, 2023 | 30.02 | 30.64 | 30.02 | 30.23 | 5,220,410 | +0.01(+0.03%) |
Feb 15, 2023 | 29.97 | 30.23 | 29.82 | 30.22 | 3,942,471 | +0.15(+0.51%) |
Feb 14, 2023 | 29.88 | 30.34 | 29.71 | 30.07 | 3,438,471 | +0.07(+0.22%) |
Feb 13, 2023 | 29.88 | 30.03 | 29.72 | 30.00 | 4,835,977 | +0.15(+0.51%) |
Feb 10, 2023 | 29.61 | 30.08 | 29.56 | 29.85 | 4,910,458 | +0.15(+0.52%) |
Feb 09, 2023 | 30.04 | 30.11 | 29.61 | 29.69 | 2,959,461 | -0.09(-0.29%) |
Feb 08, 2023 | 29.79 | 30.12 | 29.66 | 29.78 | 2,398,400 | -0.15(-0.51%) |
Feb 07, 2023 | 29.47 | 29.96 | 29.28 | 29.93 | 3,650,295 | +0.40(+1.36%) |
Feb 06, 2023 | 29.32 | 29.80 | 29.29 | 29.53 | 5,308,495 | +0.07(+0.23%) |
Feb 03, 2023 | 29.95 | 29.95 | 29.29 | 29.46 | 7,831,649 | -0.69(-2.29%) |
Feb 02, 2023 | 30.01 | 30.38 | 29.63 | 30.15 | 7,076,635 | +0.44(+1.48%) |
Feb 01, 2023 | 29.11 | 29.76 | 28.47 | 29.71 | 11,814,661 | -1.26(-4.06%) |
Jan 31, 2023 | 30.68 | 31.00 | 30.36 | 30.97 | 7,635,634 | +0.16(+0.53%) |
Jan 30, 2023 | 30.54 | 30.85 | 30.30 | 30.81 | 5,455,025 | +0.11(+0.37%) |
Jan 27, 2023 | 30.81 | 30.97 | 30.65 | 30.69 | 3,340,305 | -0.30(-0.96%) |
Jan 26, 2023 | 30.84 | 31.08 | 30.59 | 30.99 | 2,014,995 | +0.33(+1.06%) |
Jan 25, 2023 | 30.44 | 30.79 | 30.27 | 30.66 | 2,793,778 | -0.03(-0.09%) |
Jan 24, 2023 | 30.24 | 30.97 | 30.05 | 30.69 | 3,435,875 | +0.15(+0.50%) |
Jan 23, 2023 | 30.34 | 30.68 | 30.25 | 30.54 | 2,354,264 | +0.37(+1.24%) |
Jan 20, 2023 | 30.07 | 30.20 | 29.17 | 30.16 | 4,586,807 | +0.01(+0.03%) |
Jan 19, 2023 | 30.62 | 30.74 | 30.14 | 30.15 | 4,531,709 | -0.58(-1.90%) |
Jan 18, 2023 | 30.95 | 31.68 | 30.71 | 30.74 | 4,777,399 | -0.06(-0.19%) |
Jan 17, 2023 | 30.60 | 31.01 | 30.60 | 30.80 | 4,125,402 | +0.17(+0.56%) |
Jan 13, 2023 | 30.07 | 30.79 | 30.06 | 30.62 | 2,389,854 | +0.24(+0.79%) |
Jan 12, 2023 | 30.81 | 30.86 | 30.30 | 30.38 | 2,417,212 | -0.45(-1.46%) |
Jan 11, 2023 | 30.55 | 31.01 | 30.49 | 30.83 | 2,255,863 | +0.32(+1.04%) |
Jan 10, 2023 | 30.54 | 30.69 | 30.37 | 30.52 | 1,915,523 | +0.00(+0.00%) |
Jan 09, 2023 | 30.69 | 30.97 | 30.46 | 30.52 | 3,473,544 | -0.12(-0.38%) |
Jan 06, 2023 | 30.18 | 30.74 | 29.99 | 30.63 | 2,105,281 | +0.75(+2.50%) |
Jan 05, 2023 | 30.44 | 30.49 | 29.86 | 29.88 | 3,178,326 | -0.63(-2.07%) |
Jan 04, 2023 | 31.41 | 31.72 | 30.14 | 30.52 | 5,402,497 | -0.67(-2.15%) |
Jan 03, 2023 | 30.91 | 31.39 | 30.71 | 31.19 | 3,194,307 | +0.55(+1.78%) |
Dec 30, 2022 | 30.48 | 30.68 | 30.39 | 30.64 | 1,831,437 | -0.07(-0.22%) |
Dec 29, 2022 | 30.20 | 30.72 | 30.20 | 30.71 | 2,217,663 | +0.64(+2.14%) |
Dec 28, 2022 | 30.51 | 30.56 | 30.02 | 30.07 | 1,487,632 | -0.40(-1.32%) |
Dec 27, 2022 | 30.43 | 30.52 | 30.21 | 30.47 | 1,715,630 | +0.11(+0.35%) |
Dec 23, 2022 | 30.11 | 30.38 | 29.91 | 30.36 | 2,104,275 | +0.27(+0.89%) |
Dec 22, 2022 | 30.21 | 30.21 | 29.71 | 30.10 | 2,646,991 | -0.35(-1.13%) |
Dec 21, 2022 | 30.68 | 30.75 | 30.37 | 30.44 | 2,328,568 | -0.03(-0.09%) |
Dec 20, 2022 | 30.34 | 30.65 | 30.34 | 30.47 | 2,862,824 | +0.11(+0.35%) |
Dec 19, 2022 | 30.37 | 30.72 | 30.22 | 30.36 | 3,720,171 | -0.11(-0.35%) |
Dec 16, 2022 | 30.49 | 30.65 | 30.18 | 30.47 | 8,607,273 | -0.49(-1.58%) |
Dec 15, 2022 | 31.37 | 31.44 | 30.72 | 30.96 | 3,557,419 | -0.76(-2.39%) |
Dec 14, 2022 | 31.74 | 32.16 | 31.43 | 31.72 | 2,775,414 | -0.05(-0.15%) |
Dec 13, 2022 | 32.50 | 32.55 | 31.32 | 31.76 | 3,938,170 | +0.08(+0.24%) |
Dec 12, 2022 | 31.04 | 31.72 | 30.95 | 31.69 | 2,847,216 | +0.64(+2.07%) |
Dec 09, 2022 | 31.12 | 31.23 | 30.89 | 31.04 | 3,172,389 | -0.07(-0.22%) |
Dec 08, 2022 | 31.12 | 31.33 | 30.89 | 31.11 | 2,898,770 | +0.46(+1.50%) |
Dec 07, 2022 | 30.66 | 30.81 | 30.43 | 30.65 | 2,910,486 | -0.17(-0.56%) |
Dec 06, 2022 | 31.18 | 31.27 | 30.52 | 30.82 | 2,445,029 | -0.36(-1.17%) |
Dec 05, 2022 | 31.25 | 31.25 | 30.95 | 31.19 | 1,812,912 | -0.32(-1.00%) |
Dec 02, 2022 | 31.23 | 31.59 | 30.92 | 31.51 | 2,792,596 | -0.06(-0.18%) |
Dec 01, 2022 | 31.90 | 31.90 | 31.43 | 31.56 | 4,193,110 | -0.31(-0.96%) |
Nov 30, 2022 | 30.28 | 31.90 | 30.19 | 31.87 | 7,755,939 | +1.51(+4.99%) |
Nov 29, 2022 | 30.42 | 30.70 | 30.20 | 30.35 | 3,548,170 | -0.04(-0.13%) |
Nov 28, 2022 | 30.26 | 30.43 | 30.06 | 30.39 | 2,945,961 | -0.10(-0.34%) |
Nov 25, 2022 | 30.49 | 30.62 | 30.41 | 30.50 | 1,352,080 | +0.28(+0.91%) |
Nov 23, 2022 | 30.68 | 30.84 | 30.12 | 30.22 | 3,503,097 | -0.49(-1.58%) |
Nov 22, 2022 | 30.48 | 30.81 | 30.46 | 30.71 | 3,515,134 | +0.35(+1.16%) |
Nov 21, 2022 | 29.95 | 30.42 | 29.79 | 30.35 | 4,590,843 | +0.29(+0.95%) |
Nov 18, 2022 | 29.49 | 30.20 | 29.34 | 30.07 | 5,298,580 | +1.01(+3.47%) |
Nov 17, 2022 | 28.12 | 29.20 | 28.10 | 29.06 | 3,763,830 | +0.55(+1.94%) |
Nov 16, 2022 | 28.86 | 28.86 | 28.49 | 28.51 | 2,934,558 | -0.50(-1.74%) |
Nov 15, 2022 | 29.12 | 29.34 | 28.82 | 29.01 | 2,858,749 | +0.21(+0.73%) |
Nov 14, 2022 | 28.93 | 29.44 | 28.78 | 28.80 | 2,617,151 | -0.25(-0.85%) |
Nov 11, 2022 | 29.20 | 29.20 | 28.75 | 29.05 | 2,293,263 | -0.01(-0.03%) |
Nov 10, 2022 | 28.55 | 29.06 | 28.33 | 29.06 | 3,559,524 | +1.50(+5.43%) |
Nov 09, 2022 | 28.36 | 28.42 | 27.46 | 27.56 | 3,863,817 | -1.05(-3.66%) |
Nov 08, 2022 | 28.53 | 28.99 | 28.27 | 28.61 | 5,030,950 | +0.21(+0.74%) |
Nov 07, 2022 | 28.82 | 28.92 | 28.31 | 28.40 | 3,731,360 | -0.29(-1.00%) |
Nov 04, 2022 | 28.85 | 29.19 | 28.21 | 28.69 | 3,945,533 | +0.27(+0.94%) |
Nov 03, 2022 | 28.34 | 28.60 | 28.14 | 28.42 | 2,616,428 | -0.26(-0.90%) |
Nov 02, 2022 | 29.36 | 29.80 | 28.67 | 28.68 | 5,151,564 | -0.76(-2.59%) |
Nov 01, 2022 | 29.37 | 29.61 | 29.04 | 29.44 | 3,348,038 | +0.30(+1.01%) |
Oct 31, 2022 | 29.20 | 29.34 | 28.92 | 29.14 | 3,348,214 | -0.22(-0.75%) |
Oct 28, 2022 | 28.98 | 29.39 | 28.63 | 29.36 | 3,373,894 | +0.52(+1.82%) |
Oct 27, 2022 | 28.84 | 29.03 | 28.30 | 28.84 | 3,616,323 | +0.27(+0.93%) |
Oct 26, 2022 | 28.57 | 29.05 | 27.54 | 28.57 | 7,246,985 | +0.80(+2.88%) |
Oct 25, 2022 | 27.05 | 27.90 | 26.98 | 27.77 | 5,537,193 | +0.64(+2.35%) |
Oct 24, 2022 | 27.40 | 27.60 | 26.89 | 27.14 | 4,524,326 | -0.26(-0.94%) |
Oct 21, 2022 | 27.28 | 27.51 | 26.63 | 27.39 | 5,961,569 | +1.10(+4.17%) |
Oct 20, 2022 | 26.03 | 26.76 | 25.94 | 26.30 | 5,597,098 | +0.23(+0.88%) |
Oct 19, 2022 | 25.89 | 26.41 | 25.77 | 26.07 | 4,183,478 | -0.07(-0.26%) |
Oct 18, 2022 | 26.28 | 26.42 | 25.69 | 26.14 | 3,965,837 | +0.79(+3.12%) |
Oct 17, 2022 | 25.11 | 25.45 | 25.07 | 25.34 | 3,585,761 | +0.76(+3.10%) |
Oct 14, 2022 | 25.30 | 25.53 | 24.54 | 24.58 | 5,068,203 | -0.49(-1.94%) |
Oct 13, 2022 | 24.29 | 25.25 | 23.98 | 25.07 | 7,473,767 | +0.39(+1.58%) |
Oct 12, 2022 | 24.79 | 24.92 | 24.58 | 24.68 | 2,570,563 | +0.10(+0.39%) |
Oct 11, 2022 | 24.90 | 25.20 | 24.49 | 24.58 | 2,831,276 | -0.50(-1.97%) |
Oct 10, 2022 | 25.76 | 25.76 | 24.76 | 25.08 | 2,905,601 | -0.39(-1.53%) |
Oct 07, 2022 | 25.94 | 25.99 | 25.35 | 25.47 | 2,432,825 | -0.76(-2.91%) |
Oct 06, 2022 | 26.19 | 26.48 | 26.07 | 26.23 | 2,556,858 | -0.04(-0.15%) |
Oct 05, 2022 | 25.97 | 26.42 | 25.86 | 26.27 | 2,240,161 | -0.05(-0.18%) |
Oct 04, 2022 | 25.74 | 26.33 | 25.72 | 26.32 | 2,514,515 | +1.01(+3.99%) |
Oct 03, 2022 | 25.23 | 25.63 | 25.14 | 25.31 | 4,173,309 | +0.43(+1.72%) |
Sep 30, 2022 | 24.94 | 25.41 | 24.86 | 24.88 | 3,296,078 | +0.01(+0.04%) |
Sep 29, 2022 | 25.15 | 25.20 | 24.63 | 24.87 | 2,802,189 | -0.54(-2.14%) |
Sep 28, 2022 | 24.91 | 25.64 | 24.89 | 25.41 | 2,903,928 | +0.63(+2.54%) |
Sep 27, 2022 | 25.14 | 25.27 | 24.51 | 24.78 | 2,844,000 | +0.05(+0.19%) |
Sep 26, 2022 | 25.10 | 25.45 | 24.73 | 24.74 | 4,106,047 | -0.39(-1.55%) |
Sep 23, 2022 | 24.96 | 25.15 | 24.76 | 25.13 | 3,433,268 | +0.05(+0.19%) |
Sep 22, 2022 | 25.02 | 25.16 | 24.80 | 25.08 | 4,490,089 | -0.03(-0.11%) |
Sep 21, 2022 | 25.74 | 26.04 | 25.11 | 25.11 | 3,600,985 | -0.50(-1.93%) |
Sep 20, 2022 | 25.78 | 25.83 | 25.43 | 25.60 | 3,127,207 | -0.41(-1.57%) |
Sep 19, 2022 | 25.88 | 26.24 | 25.65 | 26.01 | 4,003,684 | -0.29(-1.09%) |
Sep 16, 2022 | 26.40 | 26.40 | 25.84 | 26.30 | 6,947,562 | -0.35(-1.32%) |
Sep 15, 2022 | 26.72 | 26.98 | 26.51 | 26.65 | 3,236,045 | -0.07(-0.25%) |
Sep 14, 2022 | 26.68 | 26.91 | 26.48 | 26.72 | 4,233,909 | +0.03(+0.11%) |
Sep 13, 2022 | 27.52 | 27.56 | 26.59 | 26.69 | 2,828,867 | -1.32(-4.73%) |
Sep 12, 2022 | 27.89 | 28.33 | 27.79 | 28.01 | 2,788,309 | +0.35(+1.27%) |
Sep 09, 2022 | 27.53 | 27.76 | 27.41 | 27.66 | 2,320,331 | +0.33(+1.22%) |
Sep 08, 2022 | 26.67 | 27.46 | 26.59 | 27.33 | 3,415,359 | +0.48(+1.77%) |
Sep 07, 2022 | 26.49 | 26.86 | 26.31 | 26.85 | 2,932,643 | +0.41(+1.55%) |
Sep 06, 2022 | 26.80 | 26.86 | 26.17 | 26.44 | 4,294,586 | -0.24(-0.89%) |
Sep 02, 2022 | 27.14 | 27.30 | 26.53 | 26.68 | 3,419,188 | -0.12(-0.46%) |