Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 36.93 | 37.20 | 36.58 | 36.61 | 1,801,642 | -0.26(-0.70%) |
Aug 30, 2023 | 37.28 | 37.31 | 36.76 | 36.87 | 1,836,632 | -0.43(-1.16%) |
Aug 29, 2023 | 37.07 | 37.32 | 36.84 | 37.30 | 1,535,326 | +0.14(+0.37%) |
Aug 28, 2023 | 37.33 | 37.44 | 37.02 | 37.16 | 756,517 | +0.12(+0.32%) |
Aug 25, 2023 | 36.80 | 37.14 | 36.65 | 37.05 | 819,861 | +0.29(+0.78%) |
Aug 24, 2023 | 37.36 | 37.59 | 36.74 | 36.76 | 818,253 | -0.53(-1.43%) |
Aug 23, 2023 | 37.12 | 37.40 | 37.01 | 37.29 | 651,453 | +0.26(+0.69%) |
Aug 22, 2023 | 37.12 | 37.31 | 37.02 | 37.04 | 1,079,015 | -0.04(-0.11%) |
Aug 21, 2023 | 37.00 | 37.17 | 36.79 | 37.08 | 1,135,922 | +0.26(+0.70%) |
Aug 18, 2023 | 36.36 | 37.00 | 36.36 | 36.82 | 1,601,293 | +0.11(+0.30%) |
Aug 17, 2023 | 36.87 | 37.20 | 36.57 | 36.71 | 1,212,520 | -0.15(-0.40%) |
Aug 16, 2023 | 36.92 | 37.28 | 36.73 | 36.86 | 2,023,396 | -0.25(-0.66%) |
Aug 15, 2023 | 37.52 | 37.64 | 37.08 | 37.10 | 1,508,949 | -0.67(-1.78%) |
Aug 14, 2023 | 38.24 | 38.27 | 37.73 | 37.78 | 837,445 | -0.53(-1.39%) |
Aug 11, 2023 | 37.87 | 38.31 | 37.74 | 38.31 | 843,078 | +0.28(+0.73%) |
Aug 10, 2023 | 38.10 | 38.55 | 37.79 | 38.03 | 1,172,747 | +0.06(+0.16%) |
Aug 09, 2023 | 38.78 | 38.89 | 37.90 | 37.97 | 1,199,023 | -0.90(-2.31%) |
Aug 08, 2023 | 38.65 | 38.99 | 38.14 | 38.87 | 1,125,367 | -0.11(-0.28%) |
Aug 07, 2023 | 38.80 | 39.29 | 38.57 | 38.98 | 990,460 | +0.20(+0.51%) |
Aug 04, 2023 | 38.78 | 39.30 | 38.66 | 38.78 | 1,281,018 | +0.01(+0.03%) |
Aug 03, 2023 | 40.39 | 40.39 | 37.55 | 38.77 | 2,682,777 | -1.37(-3.42%) |
Aug 02, 2023 | 40.54 | 40.69 | 39.94 | 40.15 | 1,903,417 | -0.69(-1.69%) |
Aug 01, 2023 | 40.54 | 41.02 | 40.47 | 40.84 | 1,399,431 | -0.15(-0.36%) |
Jul 31, 2023 | 40.65 | 40.99 | 40.47 | 40.98 | 1,686,218 | +0.48(+1.19%) |
Jul 28, 2023 | 40.61 | 40.71 | 40.16 | 40.50 | 1,099,642 | +0.37(+0.91%) |
Jul 27, 2023 | 40.35 | 41.11 | 40.14 | 40.14 | 1,664,047 | +0.19(+0.47%) |
Jul 26, 2023 | 39.86 | 40.19 | 39.70 | 39.95 | 1,420,982 | -0.10(-0.25%) |
Jul 25, 2023 | 39.79 | 40.17 | 39.64 | 40.05 | 1,113,522 | +0.11(+0.27%) |
Jul 24, 2023 | 40.24 | 40.35 | 39.79 | 39.94 | 2,233,554 | -0.30(-0.74%) |
Jul 21, 2023 | 40.21 | 40.42 | 40.10 | 40.23 | 1,216,606 | +0.17(+0.42%) |
Jul 20, 2023 | 40.28 | 40.38 | 40.01 | 40.07 | 1,699,967 | -0.08(-0.20%) |
Jul 19, 2023 | 40.03 | 40.33 | 39.81 | 40.15 | 3,292,547 | +0.12(+0.30%) |
Jul 18, 2023 | 39.83 | 40.22 | 39.51 | 40.03 | 835,312 | -0.02(-0.05%) |
Jul 17, 2023 | 40.11 | 40.28 | 39.65 | 40.05 | 956,489 | -0.34(-0.83%) |
Jul 14, 2023 | 40.90 | 41.02 | 40.24 | 40.38 | 1,471,700 | -0.51(-1.26%) |
Jul 13, 2023 | 40.35 | 40.99 | 40.20 | 40.90 | 1,662,934 | +0.59(+1.47%) |
Jul 12, 2023 | 40.42 | 40.58 | 40.11 | 40.30 | 1,630,959 | +0.35(+0.86%) |
Jul 11, 2023 | 39.24 | 40.00 | 39.01 | 39.96 | 2,039,741 | +0.89(+2.27%) |
Jul 10, 2023 | 38.37 | 39.43 | 38.24 | 39.07 | 2,146,297 | +0.74(+1.93%) |
Jul 07, 2023 | 37.99 | 38.47 | 37.79 | 38.33 | 1,212,588 | +0.27(+0.70%) |
Jul 06, 2023 | 37.87 | 38.08 | 37.59 | 38.06 | 1,059,326 | -0.33(-0.85%) |
Jul 05, 2023 | 38.75 | 38.86 | 38.29 | 38.39 | 1,227,764 | -0.70(-1.79%) |
Jul 03, 2023 | 39.21 | 39.29 | 38.82 | 39.09 | 666,087 | -0.41(-1.05%) |
Jun 30, 2023 | 39.30 | 39.62 | 39.08 | 39.50 | 1,234,690 | +0.50(+1.29%) |
Jun 29, 2023 | 38.86 | 39.26 | 38.78 | 39.00 | 1,008,298 | +0.07(+0.18%) |
Jun 28, 2023 | 39.30 | 39.34 | 38.74 | 38.93 | 1,284,146 | -0.32(-0.83%) |
Jun 27, 2023 | 38.64 | 39.32 | 38.23 | 39.26 | 1,629,212 | +0.59(+1.53%) |
Jun 26, 2023 | 37.89 | 38.71 | 37.87 | 38.67 | 1,017,510 | +0.86(+2.26%) |
Jun 23, 2023 | 37.94 | 38.10 | 37.67 | 37.81 | 2,260,188 | -0.44(-1.16%) |
Jun 22, 2023 | 38.37 | 38.55 | 38.11 | 38.25 | 1,307,794 | -0.08(-0.21%) |
Jun 21, 2023 | 38.90 | 39.64 | 38.25 | 38.33 | 2,696,612 | -0.25(-0.64%) |
Jun 20, 2023 | 38.74 | 39.08 | 38.32 | 38.58 | 1,710,893 | -0.50(-1.28%) |
Jun 16, 2023 | 38.04 | 39.27 | 37.96 | 39.08 | 5,426,066 | +1.32(+3.49%) |
Jun 15, 2023 | 37.44 | 37.97 | 37.10 | 37.76 | 1,959,075 | +0.32(+0.87%) |
Jun 14, 2023 | 38.68 | 38.81 | 37.34 | 37.44 | 1,752,725 | -0.99(-2.58%) |
Jun 13, 2023 | 38.20 | 38.66 | 38.13 | 38.43 | 1,035,347 | +0.36(+0.96%) |
Jun 12, 2023 | 37.72 | 38.16 | 37.53 | 38.07 | 1,331,091 | +0.28(+0.73%) |
Jun 09, 2023 | 38.10 | 38.16 | 37.62 | 37.79 | 960,537 | -0.29(-0.75%) |
Jun 08, 2023 | 38.74 | 38.78 | 37.71 | 38.08 | 2,038,336 | -0.67(-1.73%) |
Jun 07, 2023 | 38.41 | 38.93 | 38.33 | 38.74 | 1,137,214 | +0.26(+0.66%) |
Jun 06, 2023 | 38.40 | 38.71 | 38.18 | 38.49 | 1,181,892 | +0.21(+0.54%) |
Jun 05, 2023 | 38.13 | 38.47 | 38.01 | 38.28 | 1,319,798 | +0.13(+0.34%) |
Jun 02, 2023 | 37.03 | 38.23 | 37.00 | 38.15 | 2,370,494 | +1.11(+3.00%) |
Jun 01, 2023 | 36.84 | 37.05 | 35.41 | 37.04 | 2,768,610 | +1.51(+4.26%) |
May 31, 2023 | 35.66 | 35.83 | 34.94 | 35.53 | 5,841,007 | -0.33(-0.93%) |
May 30, 2023 | 36.36 | 36.43 | 35.62 | 35.86 | 1,818,593 | -0.49(-1.35%) |
May 26, 2023 | 36.29 | 37.16 | 35.94 | 36.35 | 1,683,358 | +0.05(+0.14%) |
May 25, 2023 | 36.41 | 36.46 | 35.82 | 36.30 | 1,464,849 | -0.22(-0.59%) |
May 24, 2023 | 37.25 | 37.45 | 36.30 | 36.52 | 1,580,901 | -0.91(-2.42%) |
May 23, 2023 | 38.60 | 38.60 | 37.21 | 37.43 | 2,128,801 | -1.34(-3.45%) |
May 22, 2023 | 39.50 | 39.66 | 38.65 | 38.76 | 2,928,778 | -0.77(-1.94%) |
May 19, 2023 | 39.96 | 40.03 | 39.42 | 39.53 | 1,040,973 | -0.30(-0.77%) |
May 18, 2023 | 39.39 | 39.95 | 39.17 | 39.84 | 954,544 | +0.35(+0.90%) |
May 17, 2023 | 39.90 | 40.06 | 39.10 | 39.48 | 2,987,804 | -0.28(-0.69%) |
May 16, 2023 | 40.10 | 40.10 | 39.59 | 39.76 | 701,997 | -0.51(-1.27%) |
May 15, 2023 | 40.46 | 40.46 | 40.07 | 40.27 | 1,071,216 | +0.06(+0.15%) |
May 12, 2023 | 40.34 | 40.42 | 39.97 | 40.21 | 807,244 | -0.11(-0.27%) |
May 11, 2023 | 40.28 | 40.61 | 39.89 | 40.32 | 948,165 | -0.04(-0.10%) |
May 10, 2023 | 40.58 | 40.80 | 39.80 | 40.36 | 1,044,109 | +0.11(+0.27%) |
May 09, 2023 | 40.36 | 40.37 | 39.88 | 40.25 | 1,698,793 | -0.39(-0.97%) |
May 08, 2023 | 40.47 | 40.72 | 40.06 | 40.64 | 990,676 | +0.02(+0.05%) |
May 05, 2023 | 40.35 | 40.81 | 40.14 | 40.62 | 1,443,017 | +0.42(+1.05%) |
May 04, 2023 | 39.82 | 40.42 | 38.70 | 40.20 | 2,613,930 | +0.38(+0.96%) |
May 03, 2023 | 41.92 | 42.53 | 39.60 | 39.82 | 3,056,284 | -1.59(-3.85%) |
May 02, 2023 | 41.55 | 41.88 | 41.20 | 41.41 | 3,117,922 | -0.29(-0.68%) |
May 01, 2023 | 41.04 | 41.73 | 40.90 | 41.70 | 1,550,072 | +0.45(+1.10%) |
Apr 28, 2023 | 40.66 | 41.55 | 40.46 | 41.24 | 1,944,478 | +0.56(+1.38%) |
Apr 27, 2023 | 40.28 | 40.78 | 39.83 | 40.68 | 1,973,715 | +0.42(+1.05%) |
Apr 26, 2023 | 40.26 | 40.43 | 40.00 | 40.26 | 1,467,233 | -0.04(-0.10%) |
Apr 25, 2023 | 40.46 | 40.94 | 40.22 | 40.30 | 1,748,123 | -0.46(-1.13%) |
Apr 24, 2023 | 40.53 | 40.83 | 40.43 | 40.76 | 1,436,296 | +0.34(+0.85%) |
Apr 21, 2023 | 40.26 | 40.54 | 40.15 | 40.42 | 1,755,715 | +0.24(+0.59%) |
Apr 20, 2023 | 39.66 | 40.38 | 39.54 | 40.18 | 1,225,314 | +0.26(+0.64%) |
Apr 19, 2023 | 39.72 | 40.28 | 39.69 | 39.92 | 1,721,354 | +0.03(+0.07%) |
Apr 18, 2023 | 40.44 | 40.47 | 39.89 | 39.90 | 1,247,024 | -0.35(-0.87%) |
Apr 17, 2023 | 40.47 | 40.62 | 40.03 | 40.24 | 1,521,194 | -0.23(-0.57%) |
Apr 14, 2023 | 40.39 | 40.60 | 40.22 | 40.48 | 2,552,205 | -0.03(-0.07%) |
Apr 13, 2023 | 40.02 | 40.55 | 39.81 | 40.51 | 1,839,723 | +0.64(+1.60%) |
Apr 12, 2023 | 40.50 | 40.65 | 39.73 | 39.87 | 1,902,694 | -0.24(-0.59%) |
Apr 11, 2023 | 39.36 | 40.30 | 39.34 | 40.10 | 2,248,174 | +0.97(+2.49%) |
Apr 10, 2023 | 38.67 | 39.21 | 38.58 | 39.13 | 1,868,615 | +0.24(+0.61%) |
Apr 06, 2023 | 39.02 | 39.08 | 38.60 | 38.89 | 2,506,840 | +0.30(+0.79%) |
Apr 05, 2023 | 38.26 | 38.88 | 38.19 | 38.59 | 2,652,342 | +0.26(+0.67%) |
Apr 04, 2023 | 38.69 | 38.84 | 38.28 | 38.33 | 1,428,525 | -0.14(-0.36%) |
Apr 03, 2023 | 38.61 | 38.93 | 38.22 | 38.47 | 1,617,374 | -0.17(-0.43%) |
Mar 31, 2023 | 38.13 | 38.67 | 38.13 | 38.64 | 1,895,542 | +0.71(+1.87%) |
Mar 30, 2023 | 37.50 | 38.02 | 37.28 | 37.93 | 2,015,674 | +0.96(+2.61%) |
Mar 29, 2023 | 37.32 | 37.38 | 36.58 | 36.96 | 1,319,545 | -0.03(-0.08%) |
Mar 28, 2023 | 36.63 | 37.00 | 36.15 | 36.99 | 1,541,333 | +0.22(+0.59%) |
Mar 27, 2023 | 36.81 | 36.94 | 36.37 | 36.78 | 1,624,493 | +0.27(+0.75%) |
Mar 24, 2023 | 35.85 | 36.53 | 35.71 | 36.50 | 1,871,719 | +0.48(+1.33%) |
Mar 23, 2023 | 35.73 | 36.37 | 35.68 | 36.02 | 1,649,675 | +0.37(+1.04%) |
Mar 22, 2023 | 36.83 | 36.86 | 35.61 | 35.65 | 1,971,872 | -1.30(-3.53%) |
Mar 21, 2023 | 36.53 | 37.14 | 36.47 | 36.95 | 2,120,971 | +0.71(+1.95%) |
Mar 20, 2023 | 36.15 | 36.45 | 35.78 | 36.25 | 2,164,165 | +0.11(+0.30%) |
Mar 17, 2023 | 36.62 | 36.69 | 36.01 | 36.14 | 3,207,848 | -0.55(-1.50%) |
Mar 16, 2023 | 36.07 | 36.80 | 35.82 | 36.69 | 1,655,334 | +0.23(+0.62%) |
Mar 15, 2023 | 36.68 | 37.08 | 36.15 | 36.46 | 2,253,720 | -0.90(-2.41%) |
Mar 14, 2023 | 37.47 | 38.11 | 37.05 | 37.37 | 2,679,951 | +0.57(+1.54%) |
Mar 13, 2023 | 35.84 | 37.60 | 35.72 | 36.80 | 3,448,147 | +0.61(+1.68%) |
Mar 10, 2023 | 36.22 | 36.49 | 35.48 | 36.19 | 2,190,882 | -0.16(-0.43%) |
Mar 09, 2023 | 37.30 | 37.52 | 36.33 | 36.35 | 2,107,592 | -0.84(-2.27%) |
Mar 08, 2023 | 37.80 | 37.88 | 37.05 | 37.19 | 1,375,847 | -0.63(-1.66%) |
Mar 07, 2023 | 38.54 | 38.82 | 37.64 | 37.82 | 2,275,024 | -0.67(-1.73%) |
Mar 06, 2023 | 38.54 | 39.36 | 37.55 | 38.48 | 4,757,896 | +0.52(+1.37%) |
Mar 03, 2023 | 37.26 | 38.02 | 36.97 | 37.96 | 1,891,418 | +1.04(+2.81%) |
Mar 02, 2023 | 36.34 | 37.10 | 35.95 | 36.92 | 2,144,465 | +0.31(+0.86%) |
Mar 01, 2023 | 37.73 | 37.73 | 36.30 | 36.61 | 2,846,462 | -0.70(-1.86%) |
Feb 28, 2023 | 37.48 | 38.14 | 35.76 | 37.31 | 6,117,671 | +3.45(+10.19%) |
Feb 27, 2023 | 34.03 | 34.18 | 33.67 | 33.86 | 1,837,597 | +0.22(+0.64%) |
Feb 24, 2023 | 33.95 | 34.19 | 33.54 | 33.64 | 2,401,966 | -0.87(-2.53%) |
Feb 23, 2023 | 34.66 | 34.85 | 34.18 | 34.51 | 1,463,949 | +0.08(+0.23%) |
Feb 22, 2023 | 34.73 | 34.95 | 34.29 | 34.44 | 1,220,399 | -0.25(-0.73%) |
Feb 21, 2023 | 34.80 | 34.99 | 34.32 | 34.69 | 1,606,276 | -0.43(-1.23%) |
Feb 17, 2023 | 34.93 | 35.28 | 34.59 | 35.12 | 1,361,617 | +0.04(+0.11%) |
Feb 16, 2023 | 35.22 | 35.76 | 34.65 | 35.08 | 1,739,163 | -0.77(-2.16%) |
Feb 15, 2023 | 35.85 | 36.04 | 35.58 | 35.86 | 2,538,890 | -0.39(-1.08%) |
Feb 14, 2023 | 36.35 | 36.50 | 35.67 | 36.25 | 1,179,127 | +0.10(+0.27%) |
Feb 13, 2023 | 35.24 | 36.15 | 35.02 | 36.15 | 2,655,580 | +0.98(+2.79%) |
Feb 10, 2023 | 35.59 | 35.82 | 34.81 | 35.17 | 2,180,903 | -0.71(-1.97%) |
Feb 09, 2023 | 37.37 | 37.44 | 35.53 | 35.88 | 2,920,648 | -1.36(-3.66%) |
Feb 08, 2023 | 37.60 | 37.67 | 37.08 | 37.24 | 1,318,922 | -0.63(-1.66%) |
Feb 07, 2023 | 37.08 | 37.95 | 36.80 | 37.87 | 2,245,070 | +0.54(+1.44%) |
Feb 06, 2023 | 37.34 | 37.91 | 37.17 | 37.33 | 1,394,617 | -0.34(-0.91%) |
Feb 03, 2023 | 38.38 | 38.70 | 37.49 | 37.67 | 1,556,950 | -1.20(-3.08%) |
Feb 02, 2023 | 37.26 | 38.93 | 37.23 | 38.87 | 2,278,435 | +2.14(+5.82%) |
Feb 01, 2023 | 36.05 | 36.91 | 35.97 | 36.73 | 1,682,664 | +0.64(+1.76%) |
Jan 31, 2023 | 35.80 | 36.27 | 35.58 | 36.09 | 2,168,409 | +0.29(+0.82%) |
Jan 30, 2023 | 35.89 | 36.07 | 35.62 | 35.80 | 1,373,823 | -0.46(-1.27%) |
Jan 27, 2023 | 35.92 | 36.47 | 35.60 | 36.26 | 2,327,589 | +0.14(+0.38%) |
Jan 26, 2023 | 36.00 | 36.19 | 35.60 | 36.12 | 1,525,416 | +0.26(+0.74%) |
Jan 25, 2023 | 34.97 | 35.86 | 34.97 | 35.86 | 1,833,779 | +0.69(+1.95%) |
Jan 24, 2023 | 36.30 | 36.44 | 34.93 | 35.17 | 2,109,912 | -1.49(-4.06%) |
Jan 23, 2023 | 36.31 | 37.05 | 36.31 | 36.66 | 1,678,413 | +0.43(+1.19%) |
Jan 20, 2023 | 35.92 | 36.30 | 35.76 | 36.23 | 1,524,248 | +0.34(+0.96%) |
Jan 19, 2023 | 35.93 | 36.28 | 35.40 | 35.89 | 2,052,410 | -0.29(-0.81%) |
Jan 18, 2023 | 36.18 | 36.96 | 36.06 | 36.18 | 2,023,316 | +0.10(+0.27%) |
Jan 17, 2023 | 35.78 | 36.21 | 35.42 | 36.08 | 1,500,380 | +0.26(+0.74%) |
Jan 13, 2023 | 35.03 | 36.01 | 35.03 | 35.82 | 2,007,321 | +0.54(+1.53%) |
Jan 12, 2023 | 34.95 | 35.38 | 34.30 | 35.28 | 3,291,895 | +0.87(+2.53%) |
Jan 11, 2023 | 33.07 | 34.49 | 32.85 | 34.41 | 2,794,106 | +1.75(+5.37%) |
Jan 10, 2023 | 32.16 | 32.84 | 31.86 | 32.65 | 1,384,100 | +0.32(+1.00%) |
Jan 09, 2023 | 32.52 | 33.01 | 32.29 | 32.33 | 1,498,932 | -0.43(-1.32%) |
Jan 06, 2023 | 32.70 | 32.95 | 31.99 | 32.76 | 2,100,769 | +0.33(+1.03%) |
Jan 05, 2023 | 32.82 | 32.87 | 31.95 | 32.43 | 4,546,821 | -0.68(-2.04%) |
Jan 04, 2023 | 32.55 | 33.35 | 32.27 | 33.10 | 3,773,479 | +1.07(+3.33%) |
Jan 03, 2023 | 31.38 | 33.13 | 30.95 | 32.03 | 1,687,615 | +0.83(+2.67%) |
Dec 30, 2022 | 31.32 | 31.70 | 30.85 | 31.20 | 1,380,623 | -0.43(-1.36%) |
Dec 29, 2022 | 30.44 | 31.91 | 30.22 | 31.63 | 1,162,773 | +1.40(+4.62%) |
Dec 28, 2022 | 31.42 | 31.51 | 30.22 | 30.24 | 1,465,708 | -1.06(-3.40%) |
Dec 27, 2022 | 31.16 | 31.40 | 30.71 | 31.30 | 1,023,335 | +0.23(+0.75%) |
Dec 23, 2022 | 30.56 | 31.11 | 30.49 | 31.07 | 1,297,968 | +0.34(+1.11%) |
Dec 22, 2022 | 30.41 | 30.74 | 29.88 | 30.72 | 1,856,520 | +0.15(+0.48%) |
Dec 21, 2022 | 30.46 | 30.70 | 30.38 | 30.58 | 1,600,451 | +0.44(+1.46%) |
Dec 20, 2022 | 29.73 | 30.35 | 29.35 | 30.14 | 2,303,931 | +0.27(+0.92%) |
Dec 19, 2022 | 29.64 | 29.89 | 29.33 | 29.87 | 1,490,015 | +0.08(+0.26%) |
Dec 16, 2022 | 30.30 | 30.69 | 29.35 | 29.79 | 5,072,003 | -0.72(-2.37%) |
Dec 15, 2022 | 30.74 | 31.16 | 30.46 | 30.51 | 2,240,296 | -0.77(-2.47%) |
Dec 14, 2022 | 30.73 | 31.37 | 30.32 | 31.28 | 2,797,764 | +0.38(+1.23%) |
Dec 13, 2022 | 30.87 | 31.07 | 30.42 | 30.90 | 2,299,577 | +1.11(+3.74%) |
Dec 12, 2022 | 29.58 | 29.86 | 29.14 | 29.79 | 1,451,488 | +0.25(+0.86%) |
Dec 09, 2022 | 29.36 | 29.89 | 29.31 | 29.53 | 1,214,713 | -0.02(-0.07%) |
Dec 08, 2022 | 29.08 | 29.80 | 28.91 | 29.55 | 1,387,708 | +0.51(+1.75%) |
Dec 07, 2022 | 29.45 | 29.98 | 28.76 | 29.05 | 1,583,405 | -0.34(-1.16%) |
Dec 06, 2022 | 29.80 | 30.14 | 29.15 | 29.39 | 1,568,827 | -0.50(-1.67%) |
Dec 05, 2022 | 30.82 | 30.82 | 29.67 | 29.89 | 1,634,693 | -1.03(-3.35%) |
Dec 02, 2022 | 30.20 | 30.98 | 30.09 | 30.92 | 1,520,096 | +0.23(+0.76%) |
Dec 01, 2022 | 29.69 | 30.74 | 29.69 | 30.69 | 2,933,740 | +1.15(+3.90%) |
Nov 30, 2022 | 29.32 | 29.59 | 28.02 | 29.53 | 3,811,222 | +0.05(+0.17%) |
Nov 29, 2022 | 29.64 | 30.10 | 29.36 | 29.48 | 1,417,617 | -0.24(-0.82%) |
Nov 28, 2022 | 30.47 | 30.53 | 29.56 | 29.73 | 2,309,261 | -1.00(-3.24%) |
Nov 25, 2022 | 30.19 | 30.81 | 29.94 | 30.72 | 629,428 | +0.49(+1.61%) |
Nov 23, 2022 | 29.63 | 30.39 | 29.50 | 30.24 | 1,470,736 | +0.60(+2.01%) |
Nov 22, 2022 | 29.88 | 30.06 | 29.31 | 29.64 | 2,083,208 | -0.22(-0.75%) |
Nov 21, 2022 | 30.14 | 30.34 | 29.61 | 29.87 | 1,805,058 | -0.52(-1.70%) |
Nov 18, 2022 | 30.50 | 30.71 | 30.13 | 30.38 | 2,010,928 | +0.43(+1.43%) |
Nov 17, 2022 | 29.28 | 29.98 | 29.02 | 29.95 | 2,639,882 | +0.09(+0.29%) |
Nov 16, 2022 | 30.60 | 31.05 | 29.63 | 29.87 | 2,987,002 | -0.72(-2.36%) |
Nov 15, 2022 | 29.52 | 31.22 | 29.52 | 30.59 | 3,372,567 | +0.97(+3.26%) |
Nov 14, 2022 | 28.59 | 31.04 | 28.07 | 29.62 | 5,327,358 | -1.66(-5.30%) |
Nov 11, 2022 | 29.89 | 31.50 | 29.60 | 31.28 | 4,195,120 | +1.73(+5.85%) |
Nov 10, 2022 | 29.25 | 29.79 | 29.07 | 29.55 | 3,221,701 | +1.50(+5.36%) |
Nov 09, 2022 | 27.28 | 28.36 | 26.97 | 28.05 | 2,646,304 | +0.64(+2.35%) |
Nov 08, 2022 | 27.37 | 28.03 | 26.95 | 27.41 | 3,224,560 | +0.05(+0.18%) |
Nov 07, 2022 | 26.63 | 27.54 | 26.63 | 27.36 | 2,380,845 | +0.85(+3.20%) |
Nov 04, 2022 | 26.49 | 26.99 | 26.10 | 26.51 | 2,855,133 | +0.32(+1.23%) |
Nov 03, 2022 | 27.18 | 27.27 | 25.84 | 26.19 | 3,363,396 | -1.32(-4.79%) |
Nov 02, 2022 | 30.32 | 27.38 | 27.50 | 4,040,994 | -2.75(-9.10%) | |
Nov 01, 2022 | 26.92 | 30.33 | 26.81 | 30.26 | 5,555,458 | +0.18(+0.58%) |
Oct 31, 2022 | 29.94 | 30.20 | 29.86 | 30.08 | 2,395,866 | -0.04(-0.13%) |
Oct 28, 2022 | 29.92 | 30.19 | 29.56 | 30.12 | 1,706,325 | +0.34(+1.15%) |
Oct 27, 2022 | 30.13 | 30.22 | 29.56 | 29.78 | 2,511,215 | -0.36(-1.20%) |
Oct 26, 2022 | 29.88 | 30.43 | 29.71 | 30.14 | 2,374,699 | +0.56(+1.88%) |
Oct 25, 2022 | 28.80 | 29.59 | 28.76 | 29.58 | 2,242,758 | +0.78(+2.71%) |
Oct 24, 2022 | 28.63 | 28.89 | 28.36 | 28.80 | 1,298,324 | +0.44(+1.55%) |
Oct 21, 2022 | 27.86 | 28.39 | 27.31 | 28.36 | 2,074,383 | +0.41(+1.47%) |
Oct 20, 2022 | 28.20 | 28.67 | 27.92 | 27.95 | 2,045,281 | -0.18(-0.62%) |
Oct 19, 2022 | 28.51 | 28.70 | 28.04 | 28.13 | 1,989,003 | -0.57(-1.97%) |
Oct 18, 2022 | 29.11 | 29.42 | 28.46 | 28.69 | 1,248,291 | +0.18(+0.62%) |
Oct 17, 2022 | 28.19 | 28.81 | 28.13 | 28.52 | 1,889,824 | +0.72(+2.60%) |
Oct 14, 2022 | 28.59 | 28.97 | 27.71 | 27.80 | 1,658,485 | -0.51(-1.79%) |
Oct 13, 2022 | 27.05 | 28.48 | 26.63 | 28.30 | 2,031,772 | +0.96(+3.50%) |
Oct 12, 2022 | 27.45 | 27.50 | 27.00 | 27.35 | 2,189,681 | -0.14(-0.50%) |
Oct 11, 2022 | 27.16 | 28.02 | 27.05 | 27.48 | 1,934,200 | +0.08(+0.28%) |
Oct 10, 2022 | 27.95 | 28.16 | 27.35 | 27.41 | 1,741,452 | -0.32(-1.16%) |
Oct 07, 2022 | 28.52 | 28.52 | 27.55 | 27.73 | 1,845,571 | -0.99(-3.43%) |
Oct 06, 2022 | 29.47 | 29.56 | 28.62 | 28.71 | 1,869,634 | -0.80(-2.71%) |
Oct 05, 2022 | 28.97 | 29.61 | 28.92 | 29.51 | 2,443,375 | +0.30(+1.04%) |
Oct 04, 2022 | 28.70 | 29.44 | 28.70 | 29.21 | 4,390,567 | +0.73(+2.57%) |
Oct 03, 2022 | 27.92 | 28.68 | 27.45 | 28.48 | 2,181,453 | +0.81(+2.93%) |
Sep 30, 2022 | 28.49 | 28.79 | 27.60 | 27.67 | 2,682,757 | -0.78(-2.74%) |
Sep 29, 2022 | 28.67 | 28.76 | 28.13 | 28.45 | 1,972,864 | -0.49(-1.70%) |
Sep 28, 2022 | 28.67 | 29.16 | 28.41 | 28.94 | 2,318,832 | +0.42(+1.47%) |
Sep 27, 2022 | 29.21 | 29.72 | 28.39 | 28.53 | 4,114,210 | -0.33(-1.15%) |
Sep 26, 2022 | 29.09 | 29.45 | 28.70 | 28.86 | 4,932,500 | -0.28(-0.97%) |
Sep 23, 2022 | 28.47 | 29.18 | 28.43 | 29.14 | 2,910,376 | +0.42(+1.46%) |
Sep 22, 2022 | 29.73 | 29.78 | 28.58 | 28.72 | 3,952,821 | -1.20(-4.00%) |
Sep 21, 2022 | 30.07 | 30.65 | 29.92 | 29.92 | 6,228,082 | -0.06(-0.19%) |
Sep 20, 2022 | 30.64 | 30.64 | 29.72 | 29.97 | 1,889,010 | -1.03(-3.32%) |
Sep 19, 2022 | 31.01 | 31.13 | 30.33 | 31.00 | 1,726,198 | -0.15(-0.47%) |
Sep 16, 2022 | 31.83 | 31.99 | 31.12 | 31.15 | 4,487,945 | -0.90(-2.82%) |
Sep 15, 2022 | 31.86 | 32.87 | 31.80 | 32.05 | 2,026,416 | +0.41(+1.29%) |
Sep 14, 2022 | 31.79 | 32.10 | 31.38 | 31.65 | 1,719,854 | -0.36(-1.12%) |
Sep 13, 2022 | 32.56 | 32.65 | 31.93 | 32.00 | 1,774,607 | -1.20(-3.60%) |
Sep 12, 2022 | 33.04 | 33.70 | 32.97 | 33.20 | 2,077,221 | +0.19(+0.59%) |
Sep 09, 2022 | 32.16 | 33.02 | 32.03 | 33.01 | 1,896,266 | +1.02(+3.19%) |
Sep 08, 2022 | 30.78 | 31.99 | 30.49 | 31.99 | 1,872,303 | +0.96(+3.10%) |
Sep 07, 2022 | 30.11 | 31.10 | 30.02 | 31.02 | 3,176,873 | +0.84(+2.77%) |
Sep 06, 2022 | 30.97 | 31.07 | 30.11 | 30.19 | 1,820,467 | -0.72(-2.33%) |
Sep 02, 2022 | 31.45 | 31.75 | 30.68 | 30.91 | 1,815,660 | -0.36(-1.15%) |