Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 24.15 | 24.17 | 23.61 | 23.69 | 3,115,021 | -0.38(-1.58%) |
Aug 30, 2023 | 23.89 | 24.28 | 23.89 | 24.07 | 3,014,933 | -0.04(-0.17%) |
Aug 29, 2023 | 23.87 | 24.48 | 23.69 | 24.11 | 3,609,689 | +0.14(+0.58%) |
Aug 28, 2023 | 23.56 | 24.06 | 23.49 | 23.97 | 2,881,423 | +0.47(+2.00%) |
Aug 25, 2023 | 23.61 | 23.93 | 23.23 | 23.50 | 5,240,447 | +0.50(+2.17%) |
Aug 24, 2023 | 22.56 | 23.17 | 22.49 | 23.00 | 3,297,297 | +0.22(+0.97%) |
Aug 23, 2023 | 22.69 | 22.94 | 22.47 | 22.78 | 4,273,923 | +0.00(+0.00%) |
Aug 22, 2023 | 22.96 | 23.17 | 22.65 | 22.78 | 2,845,450 | -0.10(-0.44%) |
Aug 21, 2023 | 22.94 | 23.05 | 22.52 | 22.88 | 3,791,578 | -0.08(-0.35%) |
Aug 18, 2023 | 22.49 | 23.41 | 22.34 | 22.96 | 5,388,083 | +0.13(+0.57%) |
Aug 17, 2023 | 23.25 | 23.53 | 22.82 | 22.83 | 3,984,682 | -0.42(-1.81%) |
Aug 16, 2023 | 23.97 | 24.25 | 23.22 | 23.25 | 6,564,560 | -0.91(-3.77%) |
Aug 15, 2023 | 24.66 | 24.85 | 24.13 | 24.16 | 6,410,893 | -0.77(-3.09%) |
Aug 14, 2023 | 23.39 | 24.94 | 23.36 | 24.93 | 7,769,558 | +1.41(+5.99%) |
Aug 11, 2023 | 24.70 | 24.98 | 23.13 | 23.52 | 18,781,660 | -1.61(-6.41%) |
Aug 10, 2023 | 26.30 | 26.69 | 25.01 | 25.13 | 17,066,584 | -1.97(-7.27%) |
Aug 09, 2023 | 29.00 | 29.15 | 26.25 | 27.10 | 49,550,388 | +2.26(+9.10%) |
Aug 08, 2023 | 24.65 | 24.92 | 24.11 | 24.84 | 11,867,207 | -0.17(-0.68%) |
Aug 07, 2023 | 24.62 | 25.08 | 24.55 | 25.01 | 2,344,311 | +0.50(+2.04%) |
Aug 04, 2023 | 24.91 | 25.13 | 24.19 | 24.51 | 3,821,998 | -0.07(-0.28%) |
Aug 03, 2023 | 25.25 | 25.30 | 24.46 | 24.58 | 4,640,600 | -0.87(-3.42%) |
Aug 02, 2023 | 25.74 | 25.87 | 25.32 | 25.45 | 3,080,896 | -0.65(-2.49%) |
Aug 01, 2023 | 25.96 | 26.25 | 25.61 | 26.10 | 2,464,999 | -0.19(-0.72%) |
Jul 31, 2023 | 25.26 | 26.31 | 25.23 | 26.29 | 2,566,011 | +1.18(+4.70%) |
Jul 28, 2023 | 25.58 | 25.87 | 24.97 | 25.11 | 3,617,435 | -0.23(-0.91%) |
Jul 27, 2023 | 26.19 | 26.56 | 25.22 | 25.34 | 3,278,287 | -0.71(-2.73%) |
Jul 26, 2023 | 25.48 | 26.18 | 25.48 | 26.05 | 2,584,413 | +0.55(+2.16%) |
Jul 25, 2023 | 25.72 | 26.14 | 25.28 | 25.50 | 2,693,279 | -0.19(-0.74%) |
Jul 24, 2023 | 26.29 | 26.50 | 25.41 | 25.69 | 3,942,476 | -0.70(-2.65%) |
Jul 21, 2023 | 26.99 | 27.13 | 26.24 | 26.39 | 2,984,656 | -0.39(-1.46%) |
Jul 20, 2023 | 27.54 | 27.61 | 26.46 | 26.78 | 2,562,073 | -0.84(-3.04%) |
Jul 19, 2023 | 27.50 | 27.93 | 27.35 | 27.62 | 3,468,308 | +0.52(+1.92%) |
Jul 18, 2023 | 25.78 | 27.34 | 25.78 | 27.10 | 6,517,823 | +1.39(+5.41%) |
Jul 17, 2023 | 25.83 | 26.09 | 25.59 | 25.71 | 2,074,857 | -0.28(-1.08%) |
Jul 14, 2023 | 27.00 | 27.00 | 25.82 | 25.99 | 3,322,497 | -1.10(-4.06%) |
Jul 13, 2023 | 26.95 | 27.34 | 26.56 | 27.09 | 3,502,043 | +0.32(+1.20%) |
Jul 12, 2023 | 26.60 | 26.92 | 26.01 | 26.77 | 3,240,235 | +0.63(+2.41%) |
Jul 11, 2023 | 26.55 | 27.18 | 25.95 | 26.14 | 5,253,015 | +0.21(+0.81%) |
Jul 10, 2023 | 24.81 | 25.95 | 24.77 | 25.93 | 3,593,971 | +1.20(+4.85%) |
Jul 07, 2023 | 23.72 | 25.03 | 23.68 | 24.73 | 3,715,833 | +1.12(+4.74%) |
Jul 06, 2023 | 23.97 | 24.08 | 23.33 | 23.61 | 3,570,791 | -0.62(-2.56%) |
Jul 05, 2023 | 24.08 | 24.79 | 23.72 | 24.23 | 3,440,722 | -0.04(-0.16%) |
Jul 03, 2023 | 24.11 | 24.73 | 24.03 | 24.27 | 2,151,671 | +0.24(+1.00%) |
Jun 30, 2023 | 24.10 | 24.23 | 23.83 | 24.03 | 1,970,140 | +0.22(+0.92%) |
Jun 29, 2023 | 23.80 | 24.10 | 23.75 | 23.81 | 2,507,969 | +0.04(+0.17%) |
Jun 28, 2023 | 24.06 | 24.17 | 23.66 | 23.77 | 1,952,872 | -0.40(-1.65%) |
Jun 27, 2023 | 23.75 | 24.35 | 23.59 | 24.17 | 2,726,688 | +0.48(+2.03%) |
Jun 26, 2023 | 22.97 | 23.84 | 22.96 | 23.69 | 2,501,348 | +0.66(+2.87%) |
Jun 23, 2023 | 23.27 | 23.45 | 22.98 | 23.03 | 3,825,018 | -0.56(-2.37%) |
Jun 22, 2023 | 24.12 | 24.24 | 23.45 | 23.59 | 3,406,428 | -0.68(-2.80%) |
Jun 21, 2023 | 24.47 | 24.57 | 24.12 | 24.27 | 2,796,807 | -0.42(-1.70%) |
Jun 20, 2023 | 24.69 | 24.87 | 24.12 | 24.69 | 2,727,461 | -0.15(-0.60%) |
Jun 16, 2023 | 25.84 | 25.90 | 24.63 | 24.84 | 4,811,590 | -1.00(-3.87%) |
Jun 15, 2023 | 25.90 | 26.19 | 25.80 | 25.84 | 3,145,163 | -0.24(-0.92%) |
Jun 14, 2023 | 26.65 | 26.89 | 25.93 | 26.08 | 2,221,910 | -0.57(-2.14%) |
Jun 13, 2023 | 26.98 | 27.20 | 26.53 | 26.65 | 2,185,552 | -0.11(-0.41%) |
Jun 12, 2023 | 26.25 | 26.96 | 26.25 | 26.76 | 1,828,036 | +0.56(+2.14%) |
Jun 09, 2023 | 26.85 | 27.25 | 26.11 | 26.20 | 1,942,256 | -0.41(-1.54%) |
Jun 08, 2023 | 26.55 | 26.73 | 26.06 | 26.61 | 2,336,457 | +0.05(+0.19%) |
Jun 07, 2023 | 26.70 | 26.88 | 26.10 | 26.56 | 2,648,859 | -0.08(-0.30%) |
Jun 06, 2023 | 25.64 | 26.89 | 25.58 | 26.64 | 2,023,959 | +0.83(+3.22%) |
Jun 05, 2023 | 26.36 | 26.74 | 25.57 | 25.81 | 2,173,076 | -0.60(-2.27%) |
Jun 02, 2023 | 25.34 | 26.54 | 25.24 | 26.41 | 3,322,425 | +1.61(+6.49%) |
Jun 01, 2023 | 25.16 | 25.44 | 24.74 | 24.80 | 3,294,518 | -0.24(-0.96%) |
May 31, 2023 | 24.81 | 25.22 | 24.66 | 25.04 | 2,855,252 | +0.10(+0.40%) |
May 30, 2023 | 25.76 | 26.15 | 24.87 | 24.94 | 2,676,526 | -0.70(-2.73%) |
May 26, 2023 | 25.01 | 25.68 | 24.99 | 25.64 | 2,284,571 | +0.67(+2.68%) |
May 25, 2023 | 24.96 | 25.30 | 24.55 | 24.97 | 2,207,779 | +0.08(+0.32%) |
May 24, 2023 | 25.10 | 25.33 | 24.57 | 24.89 | 2,285,184 | -0.40(-1.58%) |
May 23, 2023 | 25.18 | 25.68 | 25.02 | 25.29 | 3,313,129 | +0.01(+0.04%) |
May 22, 2023 | 24.67 | 25.48 | 24.65 | 25.28 | 3,104,440 | +0.75(+3.06%) |
May 19, 2023 | 25.12 | 25.34 | 24.48 | 24.53 | 4,279,424 | -0.49(-1.96%) |
May 18, 2023 | 24.34 | 25.02 | 24.08 | 25.02 | 2,385,370 | +0.59(+2.42%) |
May 17, 2023 | 23.37 | 24.77 | 23.35 | 24.43 | 4,209,610 | +1.25(+5.39%) |
May 16, 2023 | 24.40 | 24.43 | 23.16 | 23.18 | 3,764,107 | -1.35(-5.50%) |
May 15, 2023 | 24.63 | 24.88 | 24.42 | 24.53 | 2,130,909 | -0.11(-0.45%) |
May 12, 2023 | 25.06 | 25.17 | 24.54 | 24.64 | 3,322,272 | -0.42(-1.68%) |
May 11, 2023 | 25.39 | 25.61 | 24.86 | 25.06 | 3,429,028 | -0.55(-2.15%) |
May 10, 2023 | 26.85 | 26.91 | 24.74 | 25.61 | 5,146,292 | -0.76(-2.88%) |
May 09, 2023 | 25.81 | 26.69 | 25.39 | 26.37 | 5,616,442 | +0.46(+1.78%) |
May 08, 2023 | 26.50 | 26.53 | 25.22 | 25.91 | 4,241,648 | -0.53(-2.00%) |
May 05, 2023 | 26.22 | 26.75 | 25.50 | 26.44 | 4,274,070 | +0.44(+1.69%) |
May 04, 2023 | 28.35 | 28.45 | 25.94 | 26.00 | 7,917,570 | -4.11(-13.65%) |
May 03, 2023 | 30.52 | 31.02 | 30.02 | 30.11 | 1,975,849 | -0.37(-1.21%) |
May 02, 2023 | 31.47 | 31.63 | 29.95 | 30.48 | 2,971,039 | -0.05(-0.16%) |
May 01, 2023 | 30.00 | 30.67 | 29.85 | 30.53 | 2,091,744 | +0.74(+2.48%) |
Apr 28, 2023 | 29.72 | 29.86 | 29.46 | 29.79 | 1,613,616 | +0.08(+0.27%) |
Apr 27, 2023 | 28.55 | 29.91 | 28.46 | 29.71 | 2,379,868 | +1.58(+5.62%) |
Apr 26, 2023 | 28.51 | 28.91 | 27.98 | 28.13 | 1,774,973 | -0.40(-1.40%) |
Apr 25, 2023 | 29.16 | 29.41 | 28.53 | 28.53 | 1,833,118 | -1.06(-3.58%) |
Apr 24, 2023 | 29.66 | 30.02 | 29.30 | 29.59 | 1,065,569 | -0.05(-0.17%) |
Apr 21, 2023 | 29.38 | 29.72 | 29.02 | 29.64 | 1,421,308 | +0.30(+1.02%) |
Apr 20, 2023 | 29.23 | 29.86 | 29.11 | 29.34 | 2,298,484 | +0.06(+0.20%) |
Apr 19, 2023 | 28.81 | 29.49 | 28.64 | 29.28 | 1,222,800 | +0.16(+0.55%) |
Apr 18, 2023 | 28.91 | 29.59 | 28.89 | 29.12 | 1,688,558 | +0.65(+2.28%) |
Apr 17, 2023 | 28.40 | 28.86 | 28.23 | 28.47 | 1,872,655 | -0.24(-0.84%) |
Apr 14, 2023 | 29.35 | 29.74 | 28.60 | 28.71 | 1,866,113 | -0.66(-2.25%) |
Apr 13, 2023 | 29.24 | 29.56 | 29.07 | 29.37 | 1,304,422 | +0.34(+1.17%) |
Apr 12, 2023 | 30.21 | 30.26 | 28.95 | 29.03 | 1,671,025 | -0.76(-2.55%) |
Apr 11, 2023 | 29.29 | 30.02 | 29.28 | 29.79 | 2,089,820 | +0.59(+2.02%) |
Apr 10, 2023 | 28.85 | 29.38 | 28.68 | 29.20 | 1,175,809 | +0.27(+0.93%) |
Apr 06, 2023 | 29.33 | 29.33 | 28.58 | 28.93 | 1,363,084 | -0.13(-0.45%) |
Apr 05, 2023 | 29.01 | 29.36 | 28.59 | 29.06 | 2,044,047 | -0.12(-0.41%) |
Apr 04, 2023 | 29.47 | 29.49 | 28.43 | 29.18 | 1,595,666 | -0.10(-0.34%) |
Apr 03, 2023 | 29.71 | 30.05 | 28.86 | 29.28 | 2,160,785 | -0.38(-1.28%) |
Mar 31, 2023 | 29.13 | 29.70 | 29.11 | 29.66 | 1,882,050 | +0.75(+2.59%) |
Mar 30, 2023 | 29.21 | 29.48 | 28.68 | 28.91 | 1,831,502 | +0.09(+0.31%) |
Mar 29, 2023 | 28.24 | 28.91 | 28.16 | 28.82 | 2,786,388 | +0.93(+3.33%) |
Mar 28, 2023 | 28.17 | 28.50 | 27.82 | 27.89 | 1,375,813 | -0.23(-0.82%) |
Mar 27, 2023 | 28.49 | 28.62 | 27.63 | 28.12 | 1,565,660 | +0.13(+0.46%) |
Mar 24, 2023 | 27.21 | 28.28 | 26.15 | 27.99 | 3,797,064 | +0.32(+1.16%) |
Mar 23, 2023 | 28.40 | 28.72 | 27.16 | 27.67 | 2,562,152 | -0.53(-1.88%) |
Mar 22, 2023 | 28.85 | 29.22 | 28.18 | 28.20 | 2,043,913 | -0.61(-2.12%) |
Mar 21, 2023 | 28.41 | 29.12 | 28.41 | 28.81 | 2,278,873 | +0.90(+3.22%) |
Mar 20, 2023 | 27.71 | 28.27 | 27.59 | 27.91 | 2,322,586 | +0.43(+1.56%) |
Mar 17, 2023 | 27.44 | 27.85 | 27.04 | 27.48 | 3,309,683 | -0.14(-0.51%) |
Mar 16, 2023 | 26.26 | 27.93 | 26.19 | 27.62 | 3,051,581 | +1.06(+3.99%) |
Mar 15, 2023 | 26.20 | 26.72 | 25.74 | 26.56 | 3,669,473 | -0.39(-1.45%) |
Mar 14, 2023 | 27.36 | 27.58 | 26.68 | 26.95 | 3,283,677 | +0.17(+0.63%) |
Mar 13, 2023 | 27.73 | 27.75 | 26.62 | 26.78 | 4,583,213 | -1.52(-5.37%) |
Mar 10, 2023 | 29.08 | 29.20 | 27.83 | 28.30 | 2,550,674 | -0.91(-3.12%) |
Mar 09, 2023 | 30.25 | 30.45 | 29.10 | 29.21 | 2,327,701 | -0.93(-3.09%) |
Mar 08, 2023 | 30.00 | 30.28 | 29.58 | 30.14 | 1,304,156 | +0.31(+1.04%) |
Mar 07, 2023 | 30.32 | 30.53 | 29.64 | 29.83 | 2,152,616 | -0.49(-1.62%) |
Mar 06, 2023 | 31.32 | 31.49 | 30.18 | 30.32 | 2,370,674 | -0.84(-2.70%) |
Mar 03, 2023 | 30.92 | 31.52 | 30.71 | 31.16 | 1,766,965 | +0.40(+1.30%) |
Mar 02, 2023 | 30.22 | 30.86 | 29.99 | 30.76 | 1,857,903 | +0.11(+0.36%) |
Mar 01, 2023 | 30.36 | 30.97 | 30.36 | 30.65 | 1,631,255 | +0.12(+0.39%) |
Feb 28, 2023 | 30.15 | 30.82 | 30.09 | 30.53 | 1,782,449 | +0.43(+1.43%) |
Feb 27, 2023 | 30.35 | 30.72 | 30.03 | 30.10 | 1,542,764 | +0.18(+0.60%) |
Feb 24, 2023 | 30.51 | 30.63 | 29.63 | 29.92 | 2,534,230 | -1.38(-4.41%) |
Feb 23, 2023 | 31.73 | 31.96 | 30.67 | 31.30 | 1,852,107 | -0.42(-1.32%) |
Feb 22, 2023 | 31.32 | 32.08 | 31.05 | 31.72 | 1,968,053 | +0.52(+1.67%) |
Feb 21, 2023 | 31.80 | 32.01 | 30.72 | 31.20 | 2,028,931 | -1.13(-3.50%) |
Feb 17, 2023 | 32.34 | 32.86 | 31.65 | 32.33 | 1,485,371 | +0.16(+0.50%) |
Feb 16, 2023 | 32.08 | 32.74 | 32.01 | 32.17 | 1,335,693 | -0.51(-1.56%) |
Feb 15, 2023 | 31.73 | 32.81 | 31.71 | 32.68 | 1,409,651 | +0.76(+2.38%) |
Feb 14, 2023 | 31.21 | 31.96 | 30.91 | 31.92 | 1,310,390 | +0.39(+1.24%) |
Feb 13, 2023 | 31.63 | 31.94 | 31.41 | 31.53 | 1,899,454 | +0.05(+0.16%) |
Feb 10, 2023 | 31.70 | 31.95 | 31.13 | 31.48 | 3,030,021 | -0.65(-2.02%) |
Feb 09, 2023 | 33.70 | 33.85 | 31.85 | 32.13 | 1,962,330 | -1.04(-3.14%) |
Feb 08, 2023 | 33.98 | 34.11 | 32.97 | 33.17 | 1,220,627 | -1.21(-3.52%) |
Feb 07, 2023 | 33.13 | 34.56 | 32.95 | 34.38 | 2,000,359 | +1.28(+3.87%) |
Feb 06, 2023 | 33.79 | 34.09 | 32.74 | 33.10 | 2,945,884 | -1.26(-3.67%) |
Feb 03, 2023 | 33.32 | 35.14 | 33.32 | 34.36 | 3,094,434 | +0.44(+1.30%) |
Feb 02, 2023 | 34.44 | 35.62 | 33.26 | 33.92 | 6,059,048 | -1.93(-5.38%) |
Feb 01, 2023 | 34.99 | 36.26 | 34.71 | 35.85 | 3,016,557 | +0.40(+1.13%) |
Jan 31, 2023 | 34.73 | 35.59 | 34.17 | 35.45 | 2,789,025 | +0.95(+2.75%) |
Jan 30, 2023 | 33.61 | 35.14 | 33.55 | 34.50 | 2,868,642 | +0.31(+0.91%) |
Jan 27, 2023 | 34.02 | 34.53 | 33.90 | 34.19 | 1,416,437 | -0.07(-0.20%) |
Jan 26, 2023 | 34.40 | 34.84 | 33.81 | 34.26 | 1,266,985 | +0.30(+0.88%) |
Jan 25, 2023 | 33.62 | 34.05 | 33.28 | 33.96 | 1,182,141 | -0.22(-0.64%) |
Jan 24, 2023 | 33.85 | 34.38 | 33.69 | 34.18 | 1,654,200 | +0.26(+0.77%) |
Jan 23, 2023 | 33.11 | 34.05 | 33.00 | 33.92 | 1,716,839 | +1.07(+3.26%) |
Jan 20, 2023 | 31.93 | 32.91 | 31.87 | 32.85 | 2,084,390 | +1.09(+3.43%) |
Jan 19, 2023 | 31.44 | 32.06 | 31.35 | 31.76 | 2,694,550 | -0.11(-0.35%) |
Jan 18, 2023 | 32.90 | 33.41 | 31.84 | 31.87 | 1,514,689 | -0.61(-1.88%) |
Jan 17, 2023 | 32.58 | 32.94 | 32.34 | 32.48 | 1,580,606 | -0.29(-0.88%) |
Jan 13, 2023 | 32.25 | 32.96 | 32.14 | 32.77 | 1,287,746 | +0.25(+0.77%) |
Jan 12, 2023 | 31.75 | 32.54 | 31.32 | 32.52 | 1,966,250 | +1.02(+3.24%) |
Jan 11, 2023 | 31.27 | 31.70 | 31.10 | 31.50 | 2,602,018 | +0.19(+0.61%) |
Jan 10, 2023 | 30.10 | 31.34 | 29.61 | 31.31 | 3,198,384 | +1.22(+4.05%) |
Jan 09, 2023 | 29.78 | 30.45 | 29.17 | 30.09 | 2,753,060 | -0.23(-0.76%) |
Jan 06, 2023 | 30.16 | 30.81 | 29.92 | 30.32 | 2,563,070 | -0.09(-0.30%) |
Jan 05, 2023 | 30.77 | 31.13 | 30.25 | 30.41 | 2,421,380 | -0.75(-2.41%) |
Jan 04, 2023 | 29.85 | 31.18 | 29.56 | 31.16 | 2,530,191 | +1.89(+6.46%) |
Jan 03, 2023 | 30.20 | 30.40 | 29.04 | 29.27 | 1,521,053 | -0.43(-1.45%) |
Dec 30, 2022 | 29.00 | 29.77 | 28.72 | 29.70 | 2,002,581 | +0.25(+0.85%) |
Dec 29, 2022 | 28.60 | 29.61 | 28.36 | 29.45 | 2,126,107 | +1.14(+4.03%) |
Dec 28, 2022 | 29.42 | 29.43 | 28.25 | 28.31 | 2,603,298 | -1.19(-4.03%) |
Dec 27, 2022 | 30.41 | 30.47 | 29.39 | 29.50 | 2,718,294 | -1.02(-3.34%) |
Dec 23, 2022 | 30.26 | 30.69 | 30.08 | 30.52 | 1,716,898 | +0.12(+0.39%) |
Dec 22, 2022 | 31.17 | 31.17 | 29.49 | 30.40 | 3,395,416 | -1.01(-3.22%) |
Dec 21, 2022 | 31.54 | 31.92 | 31.31 | 31.41 | 1,972,164 | +0.07(+0.22%) |
Dec 20, 2022 | 30.71 | 31.41 | 30.48 | 31.34 | 2,339,294 | +0.54(+1.75%) |
Dec 19, 2022 | 32.09 | 32.12 | 30.25 | 30.80 | 3,080,811 | -1.39(-4.32%) |
Dec 16, 2022 | 32.19 | 32.63 | 31.68 | 32.19 | 3,425,508 | -0.70(-2.13%) |
Dec 15, 2022 | 32.84 | 33.45 | 32.62 | 32.89 | 2,032,096 | -0.62(-1.85%) |
Dec 14, 2022 | 33.75 | 34.65 | 33.16 | 33.51 | 2,776,184 | -1.53(-4.37%) |
Dec 13, 2022 | 36.28 | 36.66 | 34.44 | 35.04 | 2,562,508 | +0.42(+1.21%) |
Dec 12, 2022 | 32.80 | 34.68 | 32.70 | 34.62 | 1,961,695 | +1.61(+4.88%) |
Dec 09, 2022 | 33.35 | 33.80 | 32.81 | 33.01 | 2,162,060 | +0.06(+0.18%) |
Dec 08, 2022 | 33.81 | 34.27 | 32.66 | 32.95 | 1,811,343 | -0.34(-1.02%) |
Dec 07, 2022 | 33.68 | 33.99 | 33.14 | 33.29 | 1,896,611 | -0.68(-2.00%) |
Dec 06, 2022 | 34.38 | 34.40 | 33.04 | 33.97 | 2,280,004 | -0.21(-0.61%) |
Dec 05, 2022 | 34.78 | 35.25 | 33.99 | 34.18 | 2,033,035 | -0.85(-2.43%) |
Dec 02, 2022 | 34.73 | 35.27 | 34.73 | 35.03 | 1,782,899 | -0.67(-1.88%) |
Dec 01, 2022 | 35.41 | 35.80 | 34.73 | 35.70 | 1,708,576 | +0.51(+1.45%) |
Nov 30, 2022 | 34.24 | 35.19 | 33.57 | 35.19 | 1,924,906 | +1.12(+3.29%) |
Nov 29, 2022 | 33.84 | 34.35 | 33.56 | 34.07 | 1,690,139 | +0.40(+1.19%) |
Nov 28, 2022 | 33.74 | 34.53 | 33.51 | 33.67 | 2,266,798 | -1.31(-3.74%) |
Nov 25, 2022 | 35.39 | 35.41 | 34.70 | 34.98 | 1,245,448 | -0.69(-1.93%) |
Nov 23, 2022 | 35.94 | 36.23 | 35.28 | 35.67 | 1,353,792 | -0.46(-1.27%) |
Nov 22, 2022 | 35.53 | 36.29 | 35.20 | 36.13 | 2,036,460 | +0.66(+1.86%) |
Nov 21, 2022 | 35.65 | 35.91 | 34.63 | 35.47 | 3,140,491 | -0.71(-1.96%) |
Nov 18, 2022 | 37.46 | 37.67 | 36.04 | 36.18 | 2,086,375 | -0.22(-0.60%) |
Nov 17, 2022 | 36.09 | 36.72 | 35.43 | 36.40 | 1,596,337 | -0.74(-1.99%) |
Nov 16, 2022 | 37.19 | 37.92 | 36.39 | 37.14 | 2,418,644 | -0.66(-1.75%) |
Nov 15, 2022 | 38.44 | 39.35 | 37.20 | 37.80 | 3,775,740 | +0.17(+0.45%) |
Nov 14, 2022 | 35.30 | 38.64 | 35.21 | 37.63 | 7,065,023 | +1.65(+4.59%) |
Nov 11, 2022 | 35.12 | 36.66 | 34.72 | 35.98 | 2,995,371 | +1.36(+3.93%) |
Nov 10, 2022 | 34.00 | 34.83 | 34.00 | 34.62 | 3,423,638 | +2.37(+7.35%) |
Nov 09, 2022 | 32.59 | 32.94 | 32.21 | 32.25 | 1,921,965 | -1.14(-3.41%) |
Nov 08, 2022 | 33.82 | 33.96 | 32.67 | 33.39 | 1,939,169 | -0.21(-0.63%) |
Nov 07, 2022 | 32.93 | 33.87 | 32.48 | 33.60 | 3,171,305 | +0.91(+2.78%) |
Nov 04, 2022 | 31.92 | 32.76 | 30.92 | 32.69 | 3,370,418 | +1.54(+4.94%) |
Nov 03, 2022 | 33.02 | 33.12 | 30.59 | 31.15 | 4,600,243 | -1.68(-5.12%) |
Nov 02, 2022 | 33.62 | 34.68 | 32.67 | 32.83 | 3,740,620 | -0.79(-2.35%) |
Nov 01, 2022 | 34.09 | 34.29 | 33.18 | 33.62 | 2,055,009 | +0.52(+1.57%) |
Oct 31, 2022 | 32.85 | 33.42 | 32.30 | 33.10 | 1,951,238 | +0.38(+1.16%) |
Oct 28, 2022 | 31.50 | 32.78 | 31.08 | 32.72 | 2,427,367 | +1.29(+4.09%) |
Oct 27, 2022 | 31.95 | 32.60 | 31.25 | 31.43 | 1,637,394 | +0.11(+0.34%) |
Oct 26, 2022 | 31.23 | 32.84 | 31.17 | 31.33 | 2,398,063 | -0.07(-0.22%) |
Oct 25, 2022 | 30.78 | 31.58 | 30.66 | 31.40 | 2,983,324 | +0.64(+2.08%) |
Oct 24, 2022 | 30.22 | 31.00 | 29.65 | 30.76 | 3,108,103 | +0.33(+1.08%) |
Oct 21, 2022 | 29.03 | 30.55 | 28.56 | 30.43 | 2,905,000 | +1.33(+4.57%) |
Oct 20, 2022 | 28.25 | 29.51 | 28.18 | 29.10 | 3,177,368 | +0.98(+3.49%) |
Oct 19, 2022 | 29.39 | 29.54 | 27.49 | 28.12 | 5,643,083 | -1.78(-5.95%) |
Oct 18, 2022 | 29.70 | 30.67 | 29.66 | 29.90 | 4,203,599 | +0.82(+2.82%) |
Oct 17, 2022 | 28.92 | 29.59 | 28.84 | 29.08 | 2,920,054 | +1.01(+3.60%) |
Oct 14, 2022 | 29.98 | 30.28 | 27.98 | 28.07 | 3,268,097 | -1.53(-5.17%) |
Oct 13, 2022 | 28.18 | 29.98 | 27.36 | 29.60 | 3,283,745 | +0.29(+0.99%) |
Oct 12, 2022 | 29.22 | 29.56 | 28.34 | 29.31 | 3,070,068 | +0.04(+0.14%) |
Oct 11, 2022 | 29.45 | 29.66 | 27.98 | 29.27 | 3,736,304 | -0.18(-0.61%) |
Oct 10, 2022 | 30.76 | 30.81 | 29.11 | 29.45 | 4,259,818 | -1.23(-4.01%) |
Oct 07, 2022 | 31.36 | 31.36 | 29.85 | 30.68 | 4,744,497 | -1.22(-3.82%) |
Oct 06, 2022 | 31.87 | 32.56 | 31.36 | 31.90 | 4,385,445 | +0.50(+1.59%) |
Oct 05, 2022 | 29.79 | 31.65 | 29.59 | 31.40 | 4,567,352 | +0.85(+2.78%) |
Oct 04, 2022 | 28.93 | 30.74 | 28.87 | 30.55 | 4,220,779 | +2.45(+8.72%) |
Oct 03, 2022 | 27.82 | 28.44 | 26.88 | 28.10 | 3,197,569 | +0.59(+2.14%) |
Sep 30, 2022 | 27.10 | 28.13 | 26.60 | 27.51 | 3,319,712 | +0.21(+0.77%) |
Sep 29, 2022 | 27.27 | 27.84 | 26.66 | 27.30 | 2,999,521 | -0.66(-2.36%) |
Sep 28, 2022 | 26.67 | 28.16 | 26.67 | 27.96 | 3,674,689 | +1.43(+5.39%) |
Sep 27, 2022 | 26.54 | 28.02 | 26.43 | 26.53 | 4,335,129 | +0.40(+1.53%) |
Sep 26, 2022 | 27.00 | 28.05 | 25.95 | 26.13 | 4,862,925 | -0.49(-1.84%) |
Sep 23, 2022 | 26.36 | 26.64 | 25.49 | 26.62 | 5,612,968 | -0.13(-0.49%) |
Sep 22, 2022 | 29.12 | 29.14 | 26.53 | 26.75 | 6,747,402 | -2.39(-8.20%) |
Sep 21, 2022 | 30.52 | 30.79 | 29.12 | 29.14 | 3,211,834 | -1.45(-4.74%) |
Sep 20, 2022 | 31.33 | 31.93 | 30.38 | 30.59 | 3,450,164 | -0.82(-2.61%) |
Sep 19, 2022 | 30.01 | 31.67 | 30.01 | 31.41 | 7,171,016 | +0.85(+2.78%) |
Sep 16, 2022 | 30.41 | 31.07 | 29.95 | 30.56 | 32,933,756 | -0.22(-0.71%) |
Sep 15, 2022 | 30.83 | 32.14 | 30.45 | 30.78 | 4,814,433 | +0.01(+0.03%) |
Sep 14, 2022 | 30.76 | 30.80 | 29.28 | 30.77 | 4,841,467 | +0.04(+0.13%) |
Sep 13, 2022 | 31.55 | 31.96 | 30.62 | 30.73 | 3,453,483 | -2.28(-6.91%) |
Sep 12, 2022 | 32.99 | 33.46 | 32.07 | 33.01 | 2,916,971 | +0.54(+1.66%) |
Sep 09, 2022 | 32.64 | 33.07 | 32.20 | 32.47 | 3,118,137 | +0.26(+0.81%) |
Sep 08, 2022 | 31.34 | 32.22 | 30.87 | 32.21 | 2,352,818 | +0.38(+1.19%) |
Sep 07, 2022 | 30.68 | 32.08 | 30.68 | 31.83 | 3,067,686 | +0.97(+3.14%) |
Sep 06, 2022 | 31.66 | 32.00 | 30.46 | 30.86 | 3,748,542 | -0.44(-1.41%) |
Sep 02, 2022 | 31.12 | 31.56 | 30.18 | 31.30 | 2,777,254 | +0.75(+2.45%) |