Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 28.28 | 29.09 | 28.28 | 28.96 | 11,194,758 | +1.13(+4.06%) |
Sep 28, 2023 | 27.23 | 28.25 | 27.11 | 27.83 | 7,658,346 | +0.44(+1.61%) |
Sep 27, 2023 | 27.17 | 27.71 | 26.78 | 27.39 | 12,073,417 | +0.38(+1.41%) |
Sep 26, 2023 | 26.00 | 27.03 | 25.98 | 27.01 | 9,256,585 | +0.87(+3.33%) |
Sep 25, 2023 | 25.24 | 26.20 | 25.86 | 26.14 | 8,652,842 | +0.75(+2.95%) |
Sep 22, 2023 | 25.42 | 25.77 | 25.18 | 25.39 | 7,105,879 | +0.08(+0.32%) |
Sep 21, 2023 | 25.96 | 25.99 | 25.15 | 25.31 | 12,353,234 | -0.94(-3.58%) |
Sep 20, 2023 | 27.22 | 27.29 | 26.20 | 26.25 | 7,811,971 | -0.71(-2.63%) |
Sep 19, 2023 | 27.59 | 27.59 | 26.12 | 26.96 | 14,642,834 | -0.65(-2.35%) |
Sep 18, 2023 | 27.73 | 27.95 | 27.23 | 27.61 | 9,488,456 | -0.30(-1.07%) |
Sep 15, 2023 | 27.98 | 28.55 | 27.67 | 27.91 | 20,289,148 | +0.16(+0.58%) |
Sep 14, 2023 | 27.93 | 28.40 | 27.64 | 27.75 | 11,427,547 | +0.01(+0.04%) |
Sep 13, 2023 | 27.61 | 27.98 | 26.64 | 27.74 | 24,003,104 | -1.47(-5.03%) |
Sep 12, 2023 | 28.40 | 29.57 | 28.38 | 29.21 | 8,490,059 | +0.66(+2.31%) |
Sep 11, 2023 | 29.20 | 29.20 | 28.52 | 28.55 | 8,197,667 | -0.46(-1.59%) |
Sep 08, 2023 | 28.95 | 29.30 | 28.42 | 29.01 | 10,802,805 | +0.22(+0.76%) |
Sep 07, 2023 | 28.53 | 28.84 | 28.11 | 28.79 | 6,488,402 | -0.30(-1.03%) |
Sep 06, 2023 | 28.95 | 29.35 | 28.37 | 29.09 | 8,240,638 | -0.04(-0.14%) |
Sep 05, 2023 | 28.25 | 29.14 | 28.16 | 29.13 | 7,975,384 | +0.69(+2.43%) |
Sep 01, 2023 | 28.62 | 29.32 | 28.32 | 28.44 | 9,283,868 | +0.15(+0.53%) |
Aug 31, 2023 | 28.40 | 28.60 | 27.97 | 28.29 | 7,756,924 | +0.11(+0.39%) |
Aug 30, 2023 | 27.82 | 28.40 | 27.52 | 28.18 | 7,733,376 | +0.42(+1.51%) |
Aug 29, 2023 | 27.10 | 28.16 | 26.90 | 27.76 | 7,214,247 | +0.66(+2.44%) |
Aug 28, 2023 | 27.13 | 27.22 | 26.84 | 27.10 | 5,889,484 | +0.29(+1.08%) |
Aug 25, 2023 | 26.74 | 27.07 | 26.29 | 26.81 | 6,730,455 | +0.26(+0.98%) |
Aug 24, 2023 | 26.50 | 26.94 | 26.24 | 26.55 | 9,555,848 | +0.13(+0.49%) |
Aug 23, 2023 | 26.49 | 26.72 | 26.25 | 26.42 | 11,118,963 | -0.20(-0.75%) |
Aug 22, 2023 | 26.94 | 27.13 | 26.60 | 26.62 | 9,315,139 | -0.34(-1.26%) |
Aug 21, 2023 | 27.54 | 27.78 | 26.88 | 26.96 | 11,918,120 | -0.55(-2.00%) |
Aug 18, 2023 | 27.54 | 28.28 | 27.41 | 27.51 | 8,922,529 | -0.34(-1.22%) |
Aug 17, 2023 | 29.11 | 29.12 | 27.75 | 27.85 | 16,004,629 | -1.39(-4.75%) |
Aug 16, 2023 | 29.53 | 30.07 | 29.16 | 29.24 | 8,388,259 | -0.53(-1.78%) |
Aug 15, 2023 | 30.17 | 30.38 | 29.76 | 29.77 | 8,057,103 | -0.77(-2.52%) |
Aug 14, 2023 | 29.52 | 30.61 | 29.35 | 30.54 | 12,835,696 | +0.71(+2.38%) |
Aug 11, 2023 | 30.12 | 30.30 | 29.64 | 29.83 | 13,476,312 | -0.78(-2.55%) |
Aug 10, 2023 | 30.06 | 31.17 | 30.00 | 30.61 | 22,987,924 | +1.15(+3.90%) |
Aug 09, 2023 | 32.44 | 32.52 | 29.07 | 29.46 | 57,136,584 | -8.28(-21.94%) |
Aug 08, 2023 | 37.25 | 38.08 | 37.08 | 37.74 | 13,059,449 | +0.14(+0.37%) |
Aug 07, 2023 | 37.57 | 37.70 | 36.70 | 37.60 | 5,510,580 | +0.12(+0.32%) |
Aug 04, 2023 | 38.00 | 38.70 | 37.36 | 37.48 | 7,470,898 | +0.80(+2.18%) |
Aug 03, 2023 | 37.45 | 37.47 | 36.62 | 36.68 | 7,954,989 | -0.95(-2.52%) |
Aug 02, 2023 | 38.39 | 38.39 | 36.60 | 37.63 | 9,950,694 | -1.80(-4.57%) |
Aug 01, 2023 | 38.90 | 39.49 | 38.20 | 39.43 | 5,373,412 | +0.18(+0.46%) |
Jul 31, 2023 | 39.12 | 39.50 | 38.71 | 39.25 | 7,287,123 | +0.32(+0.82%) |
Jul 28, 2023 | 38.70 | 39.56 | 38.25 | 38.93 | 7,081,041 | +1.02(+2.69%) |
Jul 27, 2023 | 40.89 | 40.93 | 37.61 | 37.91 | 9,207,791 | -2.04(-5.11%) |
Jul 26, 2023 | 39.61 | 40.23 | 39.21 | 39.95 | 4,239,302 | +0.29(+0.73%) |
Jul 25, 2023 | 39.57 | 40.27 | 39.57 | 39.66 | 4,660,556 | +0.11(+0.28%) |
Jul 24, 2023 | 40.57 | 40.57 | 39.13 | 39.55 | 7,509,671 | -1.02(-2.51%) |
Jul 21, 2023 | 41.38 | 41.92 | 40.45 | 40.57 | 7,533,860 | -0.47(-1.15%) |
Jul 20, 2023 | 43.85 | 44.25 | 40.78 | 41.04 | 10,422,528 | -3.82(-8.52%) |
Jul 19, 2023 | 45.98 | 46.25 | 44.39 | 44.86 | 8,959,584 | -0.68(-1.49%) |
Jul 18, 2023 | 45.62 | 45.81 | 44.01 | 45.54 | 10,349,043 | +1.08(+2.43%) |
Jul 17, 2023 | 43.00 | 44.59 | 41.82 | 44.46 | 6,877,518 | +1.46(+3.40%) |
Jul 14, 2023 | 44.37 | 45.09 | 42.45 | 43.00 | 9,923,106 | -1.30(-2.93%) |
Jul 13, 2023 | 44.00 | 44.76 | 43.29 | 44.30 | 10,314,236 | +0.84(+1.93%) |
Jul 12, 2023 | 44.05 | 44.05 | 42.27 | 43.46 | 14,761,734 | -0.18(-0.41%) |
Jul 11, 2023 | 41.95 | 45.15 | 41.36 | 43.64 | 17,036,212 | +2.01(+4.83%) |
Jul 10, 2023 | 41.00 | 41.79 | 40.13 | 41.63 | 6,350,720 | +0.48(+1.17%) |
Jul 07, 2023 | 40.17 | 42.29 | 40.07 | 41.15 | 10,180,906 | +1.17(+2.93%) |
Jul 06, 2023 | 40.91 | 41.40 | 39.66 | 39.98 | 7,294,174 | -1.74(-4.17%) |
Jul 05, 2023 | 41.37 | 42.18 | 40.10 | 41.72 | 10,496,752 | -0.38(-0.90%) |
Jul 03, 2023 | 40.32 | 42.18 | 40.20 | 42.10 | 5,251,752 | +1.80(+4.47%) |
Jun 30, 2023 | 39.88 | 41.38 | 39.87 | 40.30 | 11,256,667 | +1.56(+4.03%) |
Jun 29, 2023 | 40.00 | 40.20 | 38.72 | 38.74 | 9,833,869 | -1.28(-3.20%) |
Jun 28, 2023 | 41.80 | 42.99 | 39.86 | 40.02 | 12,252,774 | -1.80(-4.30%) |
Jun 27, 2023 | 39.80 | 42.18 | 39.47 | 41.82 | 11,994,303 | +2.61(+6.66%) |
Jun 26, 2023 | 37.63 | 39.42 | 37.59 | 39.21 | 8,857,890 | +1.36(+3.59%) |
Jun 23, 2023 | 38.44 | 38.73 | 37.19 | 37.85 | 8,111,229 | -1.29(-3.30%) |
Jun 22, 2023 | 38.48 | 39.37 | 37.79 | 39.14 | 8,184,706 | +0.54(+1.40%) |
Jun 21, 2023 | 41.60 | 41.77 | 38.01 | 38.60 | 14,064,465 | -3.17(-7.59%) |
Jun 20, 2023 | 41.00 | 42.34 | 40.52 | 41.77 | 9,371,254 | -0.03(-0.07%) |
Jun 16, 2023 | 40.88 | 42.86 | 40.74 | 41.80 | 15,379,607 | +1.17(+2.88%) |
Jun 15, 2023 | 39.69 | 40.88 | 40.63 | 7,160,012 | +4.35(+11.99%) | |
May 08, 2023 | 36.14 | 37.07 | 35.76 | 36.28 | 9,501,581 | +1.23(+3.51%) |
May 05, 2023 | 35.14 | 35.23 | 34.51 | 35.05 | 5,396,055 | +0.57(+1.65%) |
May 04, 2023 | 34.28 | 34.60 | 33.70 | 34.48 | 6,306,698 | +0.25(+0.73%) |
May 03, 2023 | 34.55 | 35.31 | 34.10 | 34.23 | 6,596,715 | -0.22(-0.64%) |
May 02, 2023 | 35.79 | 35.79 | 34.39 | 34.45 | 7,168,906 | -1.55(-4.31%) |
May 01, 2023 | 35.51 | 36.51 | 35.33 | 36.00 | 6,986,808 | +0.40(+1.12%) |
Apr 28, 2023 | 35.05 | 35.74 | 34.52 | 35.60 | 6,750,520 | +0.06(+0.17%) |
Apr 27, 2023 | 36.28 | 36.36 | 35.16 | 35.54 | 8,528,516 | -0.22(-0.62%) |
Apr 26, 2023 | 38.00 | 38.03 | 35.49 | 35.76 | 11,007,443 | -1.81(-4.82%) |
Apr 25, 2023 | 38.61 | 38.97 | 37.44 | 37.57 | 8,864,543 | -1.49(-3.81%) |
Apr 24, 2023 | 40.39 | 40.79 | 38.51 | 39.06 | 11,188,482 | -1.64(-4.03%) |
Apr 21, 2023 | 41.20 | 41.81 | 40.62 | 40.70 | 7,482,042 | -0.61(-1.48%) |
Apr 20, 2023 | 40.50 | 41.99 | 40.48 | 41.31 | 9,665,849 | +0.22(+0.54%) |
Apr 19, 2023 | 40.40 | 41.58 | 40.02 | 41.09 | 8,705,295 | +0.28(+0.69%) |
Apr 18, 2023 | 40.51 | 41.09 | 39.89 | 40.81 | 11,289,505 | +0.60(+1.49%) |
Apr 17, 2023 | 40.04 | 41.00 | 39.10 | 40.21 | 33,365,536 | -5.49(-12.01%) |
Apr 14, 2023 | 45.40 | 46.12 | 44.94 | 45.70 | 5,824,685 | +0.00(+0.00%) |
Apr 13, 2023 | 45.76 | 46.90 | 45.57 | 45.70 | 7,535,834 | +0.50(+1.11%) |
Apr 12, 2023 | 47.05 | 47.65 | 45.07 | 45.20 | 8,811,524 | -0.86(-1.87%) |
Apr 11, 2023 | 46.66 | 46.99 | 45.57 | 46.06 | 6,448,908 | -0.37(-0.80%) |
Apr 10, 2023 | 45.33 | 46.48 | 44.44 | 46.43 | 9,886,813 | +0.23(+0.50%) |
Apr 06, 2023 | 44.86 | 46.41 | 44.42 | 46.20 | 7,228,729 | +0.81(+1.78%) |
Apr 05, 2023 | 45.52 | 46.06 | 44.33 | 45.39 | 8,096,080 | -0.90(-1.94%) |
Apr 04, 2023 | 46.73 | 47.65 | 45.66 | 46.29 | 14,228,953 | -0.13(-0.28%) |
Apr 03, 2023 | 44.45 | 46.50 | 44.27 | 46.42 | 11,256,869 | +1.44(+3.20%) |
Mar 31, 2023 | 43.17 | 45.10 | 42.78 | 44.98 | 7,965,929 | +1.87(+4.34%) |
Mar 30, 2023 | 43.64 | 44.09 | 42.70 | 43.11 | 7,355,850 | +0.10(+0.23%) |
Mar 29, 2023 | 42.51 | 43.35 | 41.99 | 43.01 | 7,405,412 | +1.16(+2.77%) |
Mar 28, 2023 | 42.00 | 42.58 | 41.46 | 41.85 | 6,144,663 | -0.42(-0.99%) |
Mar 27, 2023 | 43.70 | 44.44 | 42.23 | 42.27 | 6,438,726 | -1.16(-2.67%) |
Mar 24, 2023 | 44.28 | 44.84 | 42.89 | 43.43 | 14,549,602 | +1.36(+3.23%) |
Mar 23, 2023 | 43.62 | 44.00 | 41.10 | 42.07 | 11,865,966 | -0.78(-1.82%) |
Mar 22, 2023 | 44.81 | 44.95 | 42.80 | 42.85 | 7,299,097 | -1.89(-4.22%) |
Mar 21, 2023 | 43.58 | 45.49 | 43.58 | 44.74 | 8,225,351 | +1.38(+3.18%) |
Mar 20, 2023 | 43.37 | 43.92 | 42.26 | 43.36 | 8,259,970 | -0.33(-0.76%) |
Mar 17, 2023 | 45.35 | 45.47 | 43.53 | 43.69 | 13,615,277 | -1.64(-3.62%) |
Mar 16, 2023 | 43.06 | 45.38 | 42.40 | 45.33 | 13,416,786 | +2.61(+6.11%) |
Mar 15, 2023 | 42.72 | 43.10 | 40.81 | 42.72 | 16,988,078 | -0.47(-1.09%) |
Mar 14, 2023 | 42.30 | 43.73 | 42.14 | 43.19 | 15,487,807 | +1.78(+4.30%) |
Mar 13, 2023 | 38.94 | 42.05 | 38.81 | 41.41 | 15,771,602 | +1.36(+3.40%) |
Mar 10, 2023 | 41.58 | 41.58 | 39.15 | 40.05 | 13,852,333 | +0.11(+0.28%) |
Mar 09, 2023 | 41.46 | 42.65 | 39.76 | 39.94 | 8,042,523 | -1.41(-3.41%) |
Mar 08, 2023 | 41.21 | 42.00 | 40.69 | 41.35 | 7,268,796 | -0.22(-0.53%) |
Mar 07, 2023 | 40.56 | 42.19 | 40.33 | 41.57 | 12,680,444 | +1.00(+2.46%) |
Mar 06, 2023 | 41.62 | 42.12 | 40.55 | 40.57 | 8,572,450 | -0.80(-1.93%) |
Mar 03, 2023 | 39.56 | 41.94 | 39.56 | 41.37 | 16,508,539 | +2.14(+5.46%) |
Mar 02, 2023 | 37.01 | 39.28 | 36.77 | 39.23 | 13,820,850 | +1.75(+4.67%) |
Mar 01, 2023 | 37.27 | 37.70 | 36.51 | 37.48 | 9,345,468 | +0.84(+2.29%) |
Feb 28, 2023 | 36.48 | 37.43 | 36.34 | 36.64 | 9,976,892 | -0.01(-0.03%) |
Feb 27, 2023 | 37.19 | 37.59 | 36.39 | 36.65 | 9,367,774 | -0.31(-0.84%) |
Feb 24, 2023 | 36.55 | 37.07 | 35.86 | 36.96 | 10,343,386 | -0.42(-1.12%) |
Feb 23, 2023 | 37.84 | 37.95 | 35.81 | 37.38 | 11,417,079 | -0.17(-0.45%) |
Feb 22, 2023 | 37.82 | 38.15 | 36.73 | 37.55 | 12,564,047 | -0.01(-0.03%) |
Feb 21, 2023 | 39.31 | 40.03 | 37.44 | 37.56 | 16,485,810 | -3.32(-8.12%) |
Feb 17, 2023 | 42.71 | 42.71 | 40.60 | 40.88 | 22,918,176 | -2.70(-6.20%) |
Feb 16, 2023 | 44.29 | 46.05 | 43.38 | 43.58 | 22,307,760 | -1.50(-3.33%) |
Feb 15, 2023 | 42.07 | 45.34 | 41.90 | 45.08 | 50,424,688 | +9.41(+26.38%) |
Feb 14, 2023 | 34.31 | 35.77 | 33.68 | 35.67 | 11,160,702 | +1.24(+3.60%) |
Feb 13, 2023 | 34.61 | 35.23 | 34.22 | 34.43 | 7,995,289 | -0.39(-1.12%) |
Feb 10, 2023 | 35.10 | 35.91 | 34.57 | 34.82 | 10,077,649 | -1.58(-4.34%) |
Feb 09, 2023 | 38.33 | 38.97 | 36.38 | 36.40 | 10,509,287 | -1.11(-2.96%) |
Feb 08, 2023 | 38.46 | 39.63 | 37.47 | 37.51 | 8,687,578 | -1.16(-3.00%) |
Feb 07, 2023 | 38.86 | 39.00 | 37.42 | 38.67 | 8,914,765 | -0.32(-0.82%) |
Feb 06, 2023 | 37.70 | 39.35 | 37.66 | 38.99 | 7,773,353 | +0.45(+1.17%) |
Feb 03, 2023 | 38.32 | 40.30 | 37.91 | 38.54 | 14,357,519 | -1.94(-4.79%) |
Feb 02, 2023 | 39.67 | 41.58 | 39.37 | 40.48 | 17,231,124 | +2.24(+5.86%) |
Feb 01, 2023 | 37.08 | 38.65 | 36.71 | 38.24 | 11,192,732 | +1.03(+2.77%) |
Jan 31, 2023 | 35.96 | 37.29 | 35.74 | 37.21 | 9,228,334 | +1.68(+4.73%) |
Jan 30, 2023 | 36.74 | 37.16 | 35.35 | 35.53 | 8,973,327 | -2.22(-5.88%) |
Jan 27, 2023 | 35.79 | 38.13 | 35.79 | 37.75 | 13,095,468 | +1.78(+4.95%) |
Jan 26, 2023 | 37.31 | 37.78 | 35.20 | 35.97 | 9,877,331 | +0.27(+0.76%) |
Jan 25, 2023 | 34.45 | 35.95 | 33.88 | 35.70 | 9,072,153 | +0.11(+0.31%) |
Jan 24, 2023 | 38.22 | 38.22 | 30.69 | 35.59 | 5,659,701 | -0.92(-2.52%) |
Jan 23, 2023 | 35.50 | 36.75 | 35.10 | 36.51 | 9,865,191 | +1.13(+3.19%) |
Jan 20, 2023 | 33.68 | 35.62 | 33.29 | 35.38 | 14,017,141 | +1.97(+5.90%) |
Jan 19, 2023 | 33.00 | 34.12 | 32.74 | 33.41 | 20,770,734 | -2.35(-6.57%) |
Jan 18, 2023 | 37.19 | 37.35 | 35.41 | 35.76 | 17,089,480 | -1.36(-3.66%) |
Jan 17, 2023 | 38.07 | 38.30 | 36.01 | 37.12 | 33,290,686 | +3.91(+11.77%) |
Jan 13, 2023 | 32.77 | 33.43 | 32.59 | 33.21 | 10,184,841 | +0.03(+0.09%) |
Jan 12, 2023 | 32.90 | 33.24 | 32.07 | 33.18 | 10,668,175 | +0.28(+0.85%) |
Jan 11, 2023 | 33.00 | 33.50 | 32.24 | 32.90 | 12,652,407 | +0.89(+2.78%) |
Jan 10, 2023 | 30.41 | 32.03 | 30.39 | 32.01 | 10,137,650 | +1.24(+4.03%) |
Jan 09, 2023 | 29.41 | 31.33 | 29.41 | 30.77 | 18,232,212 | +1.89(+6.54%) |
Jan 06, 2023 | 30.21 | 30.68 | 28.77 | 28.88 | 14,444,846 | -1.10(-3.67%) |
Jan 05, 2023 | 28.83 | 30.10 | 28.50 | 29.98 | 13,672,366 | +0.94(+3.24%) |
Jan 04, 2023 | 28.59 | 29.05 | 27.76 | 29.04 | 11,790,927 | +1.19(+4.27%) |
Jan 03, 2023 | 28.91 | 29.62 | 27.24 | 27.85 | 13,436,118 | -0.61(-2.14%) |
Dec 30, 2022 | 26.46 | 28.54 | 26.46 | 28.46 | 15,884,824 | +1.37(+5.06%) |
Dec 29, 2022 | 26.61 | 27.44 | 26.19 | 27.09 | 11,296,303 | +0.93(+3.56%) |
Dec 28, 2022 | 26.17 | 26.58 | 25.59 | 26.16 | 9,944,901 | -0.17(-0.65%) |
Dec 27, 2022 | 26.22 | 26.73 | 25.46 | 26.33 | 11,077,675 | -0.42(-1.57%) |
Dec 23, 2022 | 26.31 | 26.78 | 25.32 | 26.75 | 10,774,543 | +0.32(+1.21%) |
Dec 22, 2022 | 27.61 | 27.89 | 25.70 | 26.43 | 12,836,879 | -1.66(-5.91%) |
Dec 21, 2022 | 27.04 | 28.39 | 26.78 | 28.09 | 12,496,889 | +0.51(+1.85%) |
Dec 20, 2022 | 27.01 | 28.21 | 26.80 | 27.58 | 11,886,636 | +0.39(+1.43%) |
Dec 19, 2022 | 27.59 | 27.64 | 26.23 | 27.19 | 13,147,899 | -0.43(-1.56%) |
Dec 16, 2022 | 27.60 | 27.89 | 26.60 | 27.62 | 21,723,612 | -0.29(-1.04%) |
Dec 15, 2022 | 29.35 | 29.80 | 26.86 | 27.91 | 40,073,516 | -5.22(-15.76%) |
Dec 14, 2022 | 32.10 | 33.75 | 31.78 | 33.13 | 13,487,265 | +0.88(+2.73%) |
Dec 13, 2022 | 35.00 | 35.37 | 31.27 | 32.25 | 16,266,436 | -1.07(-3.21%) |
Dec 12, 2022 | 31.84 | 33.61 | 31.65 | 33.32 | 13,496,211 | +1.67(+5.28%) |
Dec 09, 2022 | 31.85 | 32.51 | 31.44 | 31.65 | 7,860,233 | -0.28(-0.88%) |
Dec 08, 2022 | 30.91 | 31.98 | 30.05 | 31.93 | 8,834,942 | +1.16(+3.77%) |
Dec 07, 2022 | 30.47 | 31.04 | 30.14 | 30.77 | 8,231,621 | +0.12(+0.39%) |
Dec 06, 2022 | 31.36 | 31.59 | 30.29 | 30.65 | 10,183,326 | -0.59(-1.89%) |
Dec 05, 2022 | 33.69 | 34.69 | 31.13 | 31.24 | 11,546,265 | -2.75(-8.09%) |
Dec 02, 2022 | 31.83 | 34.02 | 31.71 | 33.99 | 15,831,203 | +0.60(+1.80%) |
Dec 01, 2022 | 32.13 | 33.58 | 31.53 | 33.39 | 15,925,696 | +1.62(+5.10%) |
Nov 30, 2022 | 29.84 | 31.83 | 29.81 | 31.77 | 15,447,343 | +1.94(+6.50%) |
Nov 29, 2022 | 31.45 | 31.59 | 29.67 | 29.83 | 11,403,718 | -1.05(-3.40%) |
Nov 28, 2022 | 31.31 | 31.72 | 30.81 | 30.88 | 12,423,330 | -0.88(-2.77%) |
Nov 25, 2022 | 31.50 | 31.93 | 31.29 | 31.76 | 4,046,849 | -0.24(-0.75%) |
Nov 23, 2022 | 31.22 | 32.19 | 31.16 | 32.00 | 11,847,966 | +1.16(+3.76%) |
Nov 22, 2022 | 30.61 | 31.12 | 29.72 | 30.84 | 11,597,870 | +0.07(+0.23%) |
Nov 21, 2022 | 31.37 | 31.48 | 29.46 | 30.77 | 16,300,422 | -0.95(-2.99%) |
Nov 18, 2022 | 33.08 | 33.13 | 31.08 | 31.72 | 11,037,097 | -0.81(-2.49%) |
Nov 17, 2022 | 33.37 | 33.45 | 31.91 | 32.53 | 14,102,285 | -1.88(-5.46%) |
Nov 16, 2022 | 36.07 | 36.20 | 34.31 | 34.41 | 13,164,941 | -2.32(-6.32%) |
Nov 15, 2022 | 37.34 | 38.68 | 36.37 | 36.73 | 16,295,754 | +1.13(+3.17%) |
Nov 14, 2022 | 36.15 | 36.93 | 34.84 | 35.60 | 13,052,870 | -1.14(-3.10%) |
Nov 11, 2022 | 34.00 | 36.90 | 33.06 | 36.74 | 21,854,524 | +3.01(+8.92%) |
Nov 10, 2022 | 33.33 | 33.80 | 31.28 | 33.73 | 25,189,768 | +2.81(+9.09%) |
Nov 09, 2022 | 35.31 | 36.75 | 30.68 | 30.92 | 46,191,100 | -8.22(-21.00%) |
Nov 08, 2022 | 39.64 | 40.95 | 38.70 | 39.14 | 15,111,679 | -0.68(-1.71%) |
Nov 07, 2022 | 39.96 | 40.54 | 37.85 | 39.82 | 16,319,529 | -0.76(-1.87%) |
Nov 04, 2022 | 45.06 | 45.59 | 39.55 | 40.58 | 16,634,976 | -2.72(-6.28%) |
Nov 03, 2022 | 42.10 | 45.83 | 42.07 | 43.30 | 13,454,616 | +0.43(+1.00%) |
Nov 02, 2022 | 44.08 | 42.71 | 42.87 | 10,583,387 | -1.44(-3.25%) | |
Nov 01, 2022 | 45.51 | 46.94 | 44.24 | 44.31 | 8,402,314 | -0.43(-0.96%) |
Oct 31, 2022 | 45.48 | 45.90 | 43.97 | 44.74 | 10,321,692 | -1.04(-2.27%) |
Oct 28, 2022 | 46.17 | 46.73 | 45.22 | 45.78 | 9,221,359 | -0.72(-1.55%) |
Oct 27, 2022 | 45.55 | 46.90 | 44.73 | 46.50 | 11,429,579 | +1.00(+2.20%) |
Oct 26, 2022 | 45.82 | 47.67 | 45.27 | 45.50 | 17,132,146 | -0.21(-0.46%) |
Oct 25, 2022 | 43.54 | 45.85 | 43.21 | 45.71 | 19,425,884 | +3.86(+9.22%) |
Oct 24, 2022 | 41.80 | 42.30 | 40.41 | 41.85 | 11,456,355 | -0.96(-2.24%) |
Oct 21, 2022 | 41.51 | 43.39 | 40.91 | 42.81 | 16,932,964 | +0.24(+0.56%) |
Oct 20, 2022 | 41.24 | 43.32 | 41.24 | 42.57 | 16,358,150 | +1.13(+2.73%) |
Oct 19, 2022 | 42.09 | 43.15 | 41.10 | 41.44 | 16,158,344 | -1.94(-4.47%) |
Oct 18, 2022 | 43.03 | 44.30 | 42.31 | 43.38 | 34,711,232 | +0.77(+1.81%) |
Oct 17, 2022 | 41.20 | 43.66 | 40.51 | 42.61 | 71,175,192 | +7.05(+19.83%) |
Oct 14, 2022 | 38.70 | 39.19 | 35.48 | 35.56 | 14,757,211 | -2.36(-6.22%) |
Oct 13, 2022 | 35.42 | 38.11 | 34.11 | 37.92 | 28,723,596 | +0.73(+1.96%) |
Oct 12, 2022 | 34.45 | 37.70 | 34.45 | 37.19 | 24,970,974 | +2.63(+7.61%) |
Oct 11, 2022 | 33.70 | 35.60 | 33.20 | 34.56 | 21,166,272 | -0.84(-2.37%) |
Oct 10, 2022 | 34.71 | 35.89 | 33.91 | 35.40 | 12,805,866 | +0.58(+1.67%) |
Oct 07, 2022 | 37.95 | 38.06 | 34.42 | 34.82 | 20,549,874 | -4.33(-11.06%) |
Oct 06, 2022 | 38.40 | 39.81 | 37.57 | 39.15 | 15,295,347 | +1.15(+3.03%) |
Oct 05, 2022 | 37.96 | 38.49 | 36.76 | 38.00 | 14,072,491 | -0.68(-1.76%) |
Oct 04, 2022 | 37.75 | 39.15 | 37.36 | 38.68 | 18,810,604 | +2.27(+6.23%) |