Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 41.48 | 41.80 | 41.24 | 41.41 | 2,083,228 | -0.64(-1.52%) |
Aug 30, 2023 | 41.65 | 42.09 | 41.57 | 42.05 | 2,590,528 | -0.29(-0.68%) |
Aug 29, 2023 | 41.92 | 42.38 | 41.74 | 42.34 | 2,932,318 | +0.61(+1.46%) |
Aug 28, 2023 | 41.46 | 41.97 | 41.39 | 41.73 | 3,008,305 | +0.98(+2.40%) |
Aug 25, 2023 | 40.81 | 40.93 | 40.33 | 40.75 | 1,462,499 | -0.24(-0.58%) |
Aug 24, 2023 | 41.33 | 41.49 | 40.66 | 40.99 | 1,640,259 | +0.09(+0.22%) |
Aug 23, 2023 | 40.35 | 40.99 | 40.35 | 40.90 | 1,583,148 | +0.47(+1.16%) |
Aug 22, 2023 | 40.78 | 40.78 | 40.28 | 40.43 | 2,554,537 | -0.35(-0.86%) |
Aug 21, 2023 | 40.65 | 40.88 | 40.34 | 40.78 | 2,647,730 | -0.31(-0.75%) |
Aug 18, 2023 | 41.16 | 41.25 | 40.77 | 41.09 | 2,064,945 | -1.01(-2.41%) |
Aug 17, 2023 | 42.39 | 42.59 | 42.00 | 42.10 | 2,776,743 | +1.49(+3.68%) |
Aug 16, 2023 | 40.97 | 41.15 | 40.19 | 40.61 | 4,686,427 | -1.23(-2.94%) |
Aug 15, 2023 | 42.25 | 42.30 | 41.63 | 41.84 | 2,134,218 | -0.40(-0.95%) |
Aug 14, 2023 | 42.47 | 42.57 | 41.73 | 42.24 | 1,953,222 | +0.11(+0.26%) |
Aug 11, 2023 | 42.80 | 42.82 | 41.00 | 42.13 | 2,566,170 | -1.30(-2.99%) |
Aug 10, 2023 | 43.57 | 44.23 | 43.19 | 43.43 | 2,279,863 | +0.67(+1.57%) |
Aug 09, 2023 | 42.78 | 43.04 | 42.31 | 42.76 | 1,375,638 | +0.27(+0.64%) |
Aug 08, 2023 | 42.40 | 42.56 | 42.00 | 42.49 | 1,861,703 | -0.55(-1.28%) |
Aug 07, 2023 | 43.56 | 43.61 | 42.78 | 43.04 | 1,031,102 | -0.46(-1.06%) |
Aug 04, 2023 | 43.96 | 44.17 | 43.38 | 43.50 | 1,764,360 | -1.11(-2.49%) |
Aug 03, 2023 | 44.02 | 44.68 | 44.02 | 44.61 | 1,843,932 | +1.23(+2.84%) |
Aug 02, 2023 | 44.15 | 44.15 | 43.31 | 43.38 | 2,794,670 | -1.72(-3.81%) |
Aug 01, 2023 | 45.43 | 45.43 | 45.01 | 45.10 | 1,986,304 | -0.84(-1.83%) |
Jul 31, 2023 | 45.70 | 46.15 | 45.34 | 45.94 | 1,953,330 | -0.02(-0.04%) |
Jul 28, 2023 | 45.20 | 46.00 | 45.11 | 45.96 | 3,301,303 | +2.56(+5.90%) |
Jul 27, 2023 | 44.20 | 44.22 | 43.24 | 43.40 | 3,421,669 | -0.69(-1.56%) |
Jul 26, 2023 | 43.45 | 44.31 | 43.45 | 44.09 | 2,415,476 | +0.51(+1.17%) |
Jul 25, 2023 | 44.30 | 44.78 | 43.57 | 43.58 | 3,717,155 | +0.46(+1.07%) |
Jul 24, 2023 | 41.66 | 43.70 | 41.61 | 43.12 | 4,378,491 | +0.96(+2.28%) |
Jul 21, 2023 | 42.57 | 42.73 | 42.03 | 42.16 | 1,989,114 | -0.32(-0.75%) |
Jul 20, 2023 | 42.30 | 42.67 | 42.26 | 42.48 | 2,229,959 | -0.22(-0.52%) |
Jul 19, 2023 | 42.77 | 43.37 | 42.69 | 42.70 | 1,997,918 | +0.03(+0.07%) |
Jul 18, 2023 | 42.92 | 43.14 | 42.46 | 42.67 | 5,099,534 | -1.80(-4.05%) |
Jul 17, 2023 | 44.45 | 44.71 | 43.90 | 44.47 | 1,108,705 | -0.19(-0.43%) |
Jul 14, 2023 | 45.20 | 45.25 | 44.54 | 44.66 | 3,143,616 | -0.71(-1.56%) |
Jul 13, 2023 | 44.91 | 45.53 | 44.90 | 45.37 | 2,214,916 | +0.56(+1.25%) |
Jul 12, 2023 | 44.00 | 45.05 | 44.00 | 44.81 | 3,929,810 | +1.75(+4.06%) |
Jul 11, 2023 | 42.56 | 43.09 | 42.31 | 43.06 | 3,823,907 | +0.65(+1.53%) |
Jul 10, 2023 | 42.01 | 42.59 | 41.96 | 42.41 | 1,589,493 | -0.47(-1.10%) |
Jul 07, 2023 | 41.88 | 43.17 | 41.86 | 42.88 | 3,973,029 | +1.69(+4.10%) |
Jul 06, 2023 | 41.22 | 41.57 | 41.04 | 41.19 | 2,112,193 | -1.28(-3.01%) |
Jul 05, 2023 | 42.73 | 42.86 | 42.39 | 42.47 | 2,358,960 | -0.56(-1.30%) |
Jul 03, 2023 | 43.00 | 43.48 | 42.91 | 43.03 | 1,203,736 | +0.54(+1.27%) |
Jun 30, 2023 | 42.26 | 42.74 | 42.21 | 42.49 | 1,821,180 | +0.29(+0.69%) |
Jun 29, 2023 | 42.41 | 42.43 | 42.00 | 42.20 | 2,460,953 | -0.55(-1.29%) |
Jun 28, 2023 | 42.83 | 44.71 | 42.43 | 42.75 | 2,986,935 | -0.82(-1.88%) |
Jun 27, 2023 | 43.37 | 43.67 | 43.19 | 43.57 | 3,410,953 | +1.16(+2.74%) |
Jun 26, 2023 | 42.38 | 42.74 | 42.34 | 42.41 | 1,458,324 | -0.03(-0.07%) |
Jun 23, 2023 | 42.82 | 42.82 | 42.30 | 42.44 | 2,462,295 | -0.90(-2.08%) |
Jun 22, 2023 | 43.16 | 43.40 | 42.96 | 43.34 | 2,036,350 | -0.07(-0.16%) |
Jun 21, 2023 | 43.37 | 43.62 | 43.13 | 43.41 | 2,617,545 | -0.28(-0.64%) |
Jun 20, 2023 | 44.35 | 44.50 | 43.66 | 43.69 | 2,577,347 | -2.12(-4.63%) |
Jun 16, 2023 | 46.26 | 46.46 | 45.48 | 45.81 | 3,526,433 | +0.17(+0.37%) |
Jun 15, 2023 | 45.45 | 45.68 | 43.97 | 45.64 | 4,552,656 | +2.41(+5.57%) |
May 08, 2023 | 43.38 | 43.54 | 43.06 | 43.23 | 1,983,365 | -0.67(-1.53%) |
May 05, 2023 | 43.30 | 43.98 | 43.26 | 43.90 | 1,682,127 | +0.85(+1.97%) |
May 04, 2023 | 42.73 | 43.20 | 42.66 | 43.05 | 2,349,714 | +0.15(+0.35%) |
May 03, 2023 | 43.23 | 43.32 | 42.78 | 42.90 | 4,996,669 | -0.39(-0.90%) |
May 02, 2023 | 44.09 | 44.09 | 42.90 | 43.29 | 2,406,157 | -0.79(-1.79%) |
May 01, 2023 | 43.67 | 44.72 | 43.55 | 44.08 | 2,798,392 | -0.28(-0.63%) |
Apr 28, 2023 | 43.74 | 44.44 | 43.74 | 44.36 | 2,635,667 | +0.08(+0.18%) |
Apr 27, 2023 | 43.67 | 44.43 | 43.55 | 44.28 | 2,163,429 | +0.29(+0.66%) |
Apr 26, 2023 | 44.54 | 44.63 | 43.81 | 43.99 | 2,868,888 | +1.62(+3.82%) |
Apr 25, 2023 | 42.95 | 42.96 | 42.13 | 42.37 | 3,681,643 | -1.01(-2.33%) |
Apr 24, 2023 | 43.56 | 43.69 | 43.08 | 43.38 | 4,359,309 | -0.72(-1.63%) |
Apr 21, 2023 | 44.45 | 44.46 | 43.99 | 44.10 | 4,801,118 | -1.07(-2.37%) |
Apr 20, 2023 | 45.60 | 45.73 | 44.95 | 45.17 | 2,752,628 | -0.41(-0.90%) |
Apr 19, 2023 | 45.55 | 45.64 | 45.26 | 45.58 | 2,541,577 | -0.92(-1.98%) |
Apr 18, 2023 | 47.02 | 47.06 | 46.44 | 46.50 | 2,764,261 | -0.71(-1.50%) |
Apr 17, 2023 | 47.19 | 47.29 | 46.78 | 47.21 | 3,831,952 | +1.33(+2.90%) |
Apr 14, 2023 | 46.45 | 46.58 | 45.86 | 45.88 | 3,393,287 | -0.88(-1.88%) |
Apr 13, 2023 | 46.10 | 46.91 | 46.10 | 46.76 | 3,303,522 | +1.92(+4.28%) |
Apr 12, 2023 | 45.86 | 45.89 | 44.43 | 44.84 | 5,731,175 | -2.57(-5.42%) |
Apr 11, 2023 | 48.00 | 48.05 | 47.37 | 47.41 | 3,235,402 | -1.57(-3.21%) |
Apr 10, 2023 | 49.01 | 49.33 | 48.10 | 48.98 | 1,744,517 | -0.31(-0.63%) |
Apr 06, 2023 | 48.91 | 49.62 | 48.54 | 49.29 | 2,109,300 | +0.85(+1.75%) |
Apr 05, 2023 | 49.15 | 49.38 | 48.15 | 48.44 | 2,909,441 | -1.03(-2.08%) |
Apr 04, 2023 | 49.08 | 49.55 | 48.90 | 49.47 | 1,858,098 | +0.04(+0.08%) |
Apr 03, 2023 | 49.29 | 49.77 | 49.22 | 49.43 | 3,890,749 | +0.54(+1.10%) |
Mar 31, 2023 | 49.22 | 49.45 | 48.75 | 48.89 | 3,094,195 | -1.03(-2.06%) |
Mar 30, 2023 | 49.80 | 50.18 | 49.50 | 49.92 | 5,117,716 | +0.63(+1.28%) |
Mar 29, 2023 | 49.09 | 49.58 | 48.76 | 49.29 | 4,083,393 | -0.61(-1.22%) |
Mar 28, 2023 | 49.00 | 49.94 | 48.91 | 49.90 | 6,458,310 | +3.71(+8.03%) |
Mar 27, 2023 | 46.37 | 46.46 | 45.91 | 46.19 | 4,149,108 | -1.66(-3.47%) |
Mar 24, 2023 | 47.35 | 48.13 | 47.21 | 47.85 | 4,918,774 | -0.03(-0.06%) |
Mar 23, 2023 | 47.74 | 48.47 | 47.39 | 47.88 | 5,021,566 | +3.08(+6.88%) |
Mar 22, 2023 | 44.65 | 45.64 | 44.60 | 44.80 | 6,725,804 | +0.83(+1.89%) |
Mar 21, 2023 | 43.81 | 44.23 | 43.35 | 43.97 | 3,920,369 | +0.94(+2.18%) |
Mar 20, 2023 | 42.38 | 43.44 | 42.37 | 43.03 | 4,772,322 | +0.10(+0.23%) |
Mar 17, 2023 | 42.80 | 43.25 | 42.47 | 42.93 | 4,950,802 | -0.36(-0.83%) |
Mar 16, 2023 | 42.32 | 43.32 | 42.32 | 43.29 | 4,777,807 | +0.14(+0.32%) |
Mar 15, 2023 | 43.00 | 43.22 | 42.61 | 43.15 | 4,994,601 | -1.24(-2.79%) |
Mar 14, 2023 | 43.53 | 44.42 | 43.46 | 44.39 | 2,513,114 | +0.79(+1.81%) |
Mar 13, 2023 | 43.05 | 43.88 | 43.00 | 43.60 | 3,174,230 | +1.05(+2.47%) |
Mar 10, 2023 | 42.39 | 42.87 | 42.05 | 42.55 | 2,637,173 | +0.31(+0.73%) |
Mar 09, 2023 | 43.24 | 43.30 | 42.08 | 42.24 | 3,771,134 | -2.24(-5.04%) |
Mar 08, 2023 | 44.36 | 44.70 | 44.23 | 44.48 | 2,289,167 | -0.31(-0.69%) |
Mar 07, 2023 | 45.25 | 45.30 | 44.72 | 44.79 | 2,058,274 | -1.35(-2.93%) |
Mar 06, 2023 | 46.25 | 46.65 | 46.01 | 46.14 | 3,447,493 | -0.98(-2.08%) |
Mar 03, 2023 | 46.81 | 49.96 | 46.52 | 47.12 | 2,887,516 | -0.12(-0.25%) |
Mar 02, 2023 | 45.92 | 47.37 | 45.84 | 47.24 | 4,220,344 | +0.69(+1.48%) |
Mar 01, 2023 | 46.50 | 46.85 | 46.26 | 46.55 | 3,475,264 | +2.59(+5.89%) |
Feb 28, 2023 | 44.03 | 44.37 | 43.83 | 43.96 | 3,777,682 | -0.65(-1.46%) |
Feb 27, 2023 | 44.73 | 44.74 | 44.24 | 44.61 | 3,542,705 | +1.01(+2.32%) |
Feb 24, 2023 | 44.00 | 44.11 | 43.35 | 43.60 | 4,360,078 | -0.95(-2.13%) |
Feb 23, 2023 | 45.75 | 45.90 | 44.12 | 44.55 | 4,034,163 | -0.23(-0.51%) |
Feb 22, 2023 | 45.39 | 45.84 | 44.60 | 44.78 | 4,041,882 | -0.82(-1.80%) |
Feb 21, 2023 | 45.84 | 46.24 | 45.50 | 45.60 | 4,717,535 | -1.60(-3.39%) |
Feb 17, 2023 | 47.40 | 47.49 | 46.94 | 47.20 | 2,857,906 | -1.57(-3.22%) |
Feb 16, 2023 | 48.40 | 49.09 | 48.22 | 48.77 | 3,729,331 | +0.32(+0.66%) |
Feb 15, 2023 | 47.94 | 48.45 | 47.74 | 48.45 | 2,104,223 | +0.01(+0.02%) |
Feb 14, 2023 | 48.04 | 48.53 | 47.71 | 48.44 | 2,715,530 | -1.18(-2.38%) |
Feb 13, 2023 | 49.12 | 49.86 | 49.02 | 49.62 | 2,862,323 | +1.03(+2.12%) |
Feb 10, 2023 | 48.34 | 49.38 | 48.33 | 48.59 | 2,550,816 | -1.64(-3.26%) |
Feb 09, 2023 | 50.40 | 50.64 | 49.97 | 50.23 | 3,487,266 | +2.00(+4.15%) |
Feb 08, 2023 | 48.73 | 48.74 | 47.96 | 48.23 | 3,208,719 | -0.05(-0.10%) |
Feb 07, 2023 | 48.31 | 48.38 | 47.52 | 48.28 | 4,123,544 | +0.42(+0.88%) |
Feb 06, 2023 | 47.89 | 48.02 | 47.12 | 47.86 | 3,606,410 | -0.39(-0.81%) |
Feb 03, 2023 | 48.74 | 49.12 | 48.16 | 48.25 | 3,724,387 | -0.04(-0.08%) |
Feb 02, 2023 | 49.30 | 49.31 | 48.10 | 48.29 | 4,588,153 | -1.01(-2.05%) |
Feb 01, 2023 | 49.02 | 49.47 | 48.26 | 49.30 | 4,646,154 | +0.55(+1.13%) |
Jan 31, 2023 | 48.90 | 49.28 | 48.46 | 48.75 | 4,493,587 | -0.26(-0.53%) |
Jan 30, 2023 | 49.34 | 49.44 | 48.66 | 49.01 | 3,932,040 | -3.54(-6.74%) |
Jan 27, 2023 | 52.66 | 52.88 | 52.15 | 52.55 | 2,404,149 | +0.21(+0.40%) |
Jan 26, 2023 | 51.93 | 52.35 | 51.70 | 52.34 | 2,491,630 | +1.24(+2.43%) |
Jan 25, 2023 | 50.16 | 51.16 | 50.16 | 51.10 | 3,088,386 | +0.21(+0.41%) |
Jan 24, 2023 | 50.50 | 51.10 | 50.42 | 50.89 | 2,623,550 | -0.28(-0.55%) |
Jan 23, 2023 | 50.56 | 51.24 | 50.10 | 51.17 | 2,852,575 | +0.75(+1.49%) |
Jan 20, 2023 | 49.67 | 50.46 | 49.64 | 50.42 | 2,899,159 | +1.22(+2.48%) |
Jan 19, 2023 | 48.52 | 49.27 | 48.50 | 49.20 | 3,859,865 | +1.30(+2.71%) |
Jan 18, 2023 | 48.84 | 48.88 | 47.82 | 47.90 | 3,490,463 | +0.13(+0.27%) |
Jan 17, 2023 | 47.77 | 48.07 | 47.51 | 47.77 | 3,051,510 | -0.02(-0.05%) |
Jan 13, 2023 | 47.40 | 47.85 | 47.26 | 47.80 | 3,980,038 | +1.33(+2.85%) |
Jan 12, 2023 | 46.82 | 46.88 | 46.12 | 46.47 | 5,857,390 | -2.01(-4.15%) |
Jan 11, 2023 | 47.93 | 48.73 | 47.93 | 48.48 | 4,437,869 | +1.54(+3.28%) |
Jan 10, 2023 | 46.57 | 47.04 | 46.11 | 46.94 | 2,514,941 | +0.57(+1.23%) |
Jan 09, 2023 | 46.59 | 46.88 | 46.16 | 46.37 | 4,229,208 | +0.76(+1.67%) |
Jan 06, 2023 | 45.00 | 45.65 | 44.65 | 45.61 | 2,484,740 | +0.54(+1.20%) |
Jan 05, 2023 | 44.29 | 45.29 | 44.05 | 45.07 | 3,052,674 | -0.92(-2.00%) |
Jan 04, 2023 | 44.30 | 46.04 | 43.96 | 45.99 | 4,527,083 | +1.41(+3.16%) |
Jan 03, 2023 | 43.95 | 44.80 | 43.95 | 44.58 | 3,207,499 | +2.22(+5.24%) |
Dec 30, 2022 | 42.04 | 42.92 | 42.04 | 42.36 | 1,505,580 | -0.93(-2.15%) |
Dec 29, 2022 | 43.07 | 43.62 | 42.76 | 43.29 | 4,546,673 | +2.22(+5.41%) |
Dec 28, 2022 | 41.78 | 42.35 | 40.77 | 41.07 | 5,272,519 | -0.76(-1.82%) |
Dec 27, 2022 | 40.13 | 42.16 | 40.00 | 41.83 | 4,434,782 | +1.57(+3.90%) |
Dec 23, 2022 | 40.69 | 40.88 | 40.05 | 40.26 | 1,841,338 | -0.26(-0.64%) |
Dec 22, 2022 | 40.96 | 41.10 | 40.30 | 40.52 | 2,706,650 | -0.14(-0.34%) |
Dec 21, 2022 | 39.81 | 40.82 | 39.55 | 40.66 | 2,408,392 | +1.20(+3.05%) |
Dec 20, 2022 | 39.99 | 40.75 | 39.34 | 39.45 | 2,036,962 | -1.11(-2.72%) |
Dec 19, 2022 | 41.25 | 41.30 | 40.50 | 40.56 | 2,545,814 | +0.25(+0.62%) |
Dec 16, 2022 | 41.00 | 41.00 | 40.22 | 40.31 | 2,056,413 | -0.10(-0.25%) |
Dec 15, 2022 | 41.70 | 42.11 | 40.12 | 40.41 | 3,313,144 | -1.34(-3.21%) |
Dec 14, 2022 | 41.59 | 41.94 | 41.26 | 41.75 | 2,053,108 | +0.70(+1.71%) |
Dec 13, 2022 | 41.75 | 42.24 | 40.48 | 41.05 | 3,223,938 | +0.60(+1.48%) |
Dec 12, 2022 | 40.79 | 40.85 | 39.95 | 40.45 | 2,896,165 | -0.27(-0.66%) |
Dec 09, 2022 | 41.23 | 41.36 | 40.65 | 40.72 | 2,504,225 | -0.16(-0.39%) |
Dec 08, 2022 | 40.65 | 40.98 | 39.04 | 40.88 | 2,587,711 | +1.69(+4.31%) |
Dec 07, 2022 | 38.73 | 39.47 | 38.63 | 39.19 | 2,112,265 | -0.64(-1.61%) |
Dec 06, 2022 | 39.95 | 40.16 | 39.17 | 39.83 | 2,766,776 | +0.91(+2.34%) |
Dec 05, 2022 | 40.13 | 40.20 | 38.80 | 38.92 | 2,954,766 | -0.37(-0.94%) |
Dec 02, 2022 | 37.79 | 39.74 | 37.63 | 39.29 | 5,648,957 | +1.40(+3.69%) |
Dec 01, 2022 | 37.90 | 38.33 | 37.39 | 37.89 | 2,054,633 | +0.10(+0.26%) |
Nov 30, 2022 | 37.26 | 38.16 | 37.22 | 37.79 | 5,791,293 | +1.44(+3.96%) |
Nov 29, 2022 | 36.34 | 36.65 | 36.13 | 36.35 | 3,301,696 | +1.04(+2.95%) |
Nov 28, 2022 | 34.61 | 35.69 | 34.59 | 35.31 | 4,079,308 | +0.73(+2.11%) |
Nov 25, 2022 | 34.83 | 35.05 | 34.58 | 34.58 | 2,807,034 | -1.71(-4.71%) |
Nov 23, 2022 | 36.13 | 36.57 | 35.94 | 36.29 | 2,958,301 | +0.53(+1.48%) |
Nov 22, 2022 | 35.38 | 35.85 | 35.15 | 35.76 | 1,810,196 | -0.24(-0.67%) |
Nov 21, 2022 | 36.03 | 36.48 | 35.55 | 36.00 | 4,363,837 | -0.20(-0.55%) |
Nov 18, 2022 | 36.97 | 37.09 | 36.02 | 36.20 | 4,220,913 | -2.92(-7.46%) |
Nov 17, 2022 | 36.83 | 39.13 | 36.76 | 39.12 | 6,033,326 | +0.20(+0.51%) |
Nov 16, 2022 | 39.63 | 39.70 | 38.41 | 38.92 | 5,243,504 | +1.92(+5.19%) |
Nov 15, 2022 | 36.81 | 37.59 | 36.39 | 37.00 | 8,100,942 | -11.62(-23.90%) |
Nov 14, 2022 | 33.54 | 48.62 | 33.28 | 48.62 | 8,016,331 | +15.22(+45.57%) |
Nov 11, 2022 | 32.90 | 33.72 | 31.35 | 33.40 | 4,283,721 | +1.88(+5.96%) |
Nov 10, 2022 | 30.78 | 31.74 | 30.78 | 31.52 | 4,266,129 | +2.19(+7.47%) |
Nov 09, 2022 | 29.84 | 30.04 | 29.28 | 29.33 | 3,223,582 | -1.97(-6.29%) |
Nov 08, 2022 | 31.15 | 31.56 | 30.66 | 31.30 | 2,784,591 | +0.30(+0.97%) |
Nov 07, 2022 | 31.53 | 31.70 | 30.88 | 31.00 | 4,157,191 | +0.11(+0.36%) |
Nov 04, 2022 | 30.54 | 30.97 | 30.05 | 30.89 | 5,700,154 | +2.16(+7.52%) |
Nov 03, 2022 | 28.17 | 28.98 | 27.66 | 28.73 | 3,822,723 | +0.38(+1.34%) |
Nov 02, 2022 | 28.83 | 28.96 | 28.22 | 28.35 | 4,009,702 | -0.07(-0.25%) |
Nov 01, 2022 | 28.95 | 29.18 | 26.37 | 28.42 | 4,369,540 | +2.14(+8.14%) |
Oct 31, 2022 | 26.35 | 26.69 | 26.06 | 26.28 | 4,447,127 | +0.45(+1.74%) |
Oct 28, 2022 | 25.72 | 25.88 | 25.25 | 25.83 | 5,048,753 | -1.13(-4.19%) |
Oct 27, 2022 | 27.20 | 27.70 | 26.90 | 26.96 | 4,591,286 | -0.90(-3.23%) |
Oct 26, 2022 | 26.71 | 28.39 | 26.71 | 27.86 | 7,269,077 | +2.04(+7.90%) |
Oct 25, 2022 | 26.16 | 26.60 | 25.69 | 25.82 | 7,933,501 | +0.14(+0.55%) |
Oct 24, 2022 | 26.03 | 26.08 | 24.75 | 25.68 | 11,228,740 | -4.24(-14.17%) |
Oct 21, 2022 | 29.53 | 29.98 | 29.16 | 29.92 | 3,294,964 | +0.19(+0.64%) |
Oct 20, 2022 | 29.71 | 30.68 | 29.64 | 29.73 | 4,584,702 | -0.43(-1.43%) |
Oct 19, 2022 | 30.84 | 30.88 | 29.94 | 30.16 | 5,691,579 | -1.75(-5.48%) |
Oct 18, 2022 | 32.41 | 32.52 | 31.59 | 31.91 | 2,583,741 | -0.02(-0.06%) |
Oct 17, 2022 | 31.70 | 32.19 | 31.64 | 31.93 | 3,684,633 | +0.92(+2.97%) |
Oct 14, 2022 | 31.81 | 31.99 | 30.97 | 31.01 | 2,863,122 | -0.45(-1.45%) |
Oct 13, 2022 | 30.95 | 31.75 | 30.72 | 31.46 | 4,376,058 | -0.71(-2.19%) |
Oct 12, 2022 | 32.25 | 32.49 | 31.93 | 32.17 | 1,738,160 | +0.12(+0.37%) |
Oct 11, 2022 | 32.22 | 32.56 | 31.83 | 32.05 | 2,705,803 | -1.11(-3.35%) |
Oct 10, 2022 | 33.44 | 33.55 | 31.15 | 33.16 | 2,391,908 | -0.60(-1.78%) |
Oct 07, 2022 | 34.11 | 34.49 | 33.56 | 33.76 | 2,221,516 | -1.39(-3.95%) |
Oct 06, 2022 | 35.30 | 35.71 | 35.15 | 35.15 | 2,517,011 | -0.06(-0.17%) |
Oct 05, 2022 | 35.20 | 35.47 | 33.84 | 35.21 | 1,898,238 | -0.10(-0.28%) |
Oct 04, 2022 | 34.50 | 35.47 | 34.35 | 35.31 | 3,995,927 | +1.51(+4.47%) |
Oct 03, 2022 | 33.54 | 33.94 | 33.48 | 33.80 | 2,339,141 | -0.02(-0.06%) |
Sep 30, 2022 | 33.67 | 34.32 | 33.66 | 33.82 | 2,244,406 | -0.45(-1.31%) |
Sep 29, 2022 | 34.60 | 34.70 | 33.80 | 34.27 | 3,375,217 | -1.52(-4.25%) |
Sep 28, 2022 | 35.11 | 35.92 | 34.99 | 35.79 | 2,424,899 | +0.51(+1.45%) |
Sep 27, 2022 | 35.71 | 36.11 | 35.04 | 35.28 | 2,251,994 | -0.72(-2.00%) |
Sep 26, 2022 | 35.67 | 36.65 | 35.66 | 36.00 | 2,703,708 | +1.13(+3.24%) |
Sep 23, 2022 | 34.75 | 34.94 | 34.00 | 34.87 | 2,081,556 | -0.83(-2.32%) |
Sep 22, 2022 | 35.92 | 36.19 | 35.62 | 35.70 | 2,600,473 | -0.22(-0.61%) |
Sep 21, 2022 | 36.36 | 36.50 | 35.82 | 35.92 | 2,705,481 | -1.31(-3.52%) |
Sep 20, 2022 | 37.34 | 37.57 | 36.90 | 37.23 | 4,047,388 | +0.19(+0.51%) |
Sep 19, 2022 | 36.74 | 37.10 | 36.68 | 37.04 | 3,181,848 | +0.03(+0.08%) |
Sep 16, 2022 | 37.20 | 37.44 | 36.93 | 37.01 | 1,571,828 | -0.78(-2.06%) |
Sep 15, 2022 | 38.01 | 38.30 | 37.70 | 37.79 | 2,759,008 | -0.48(-1.25%) |
Sep 14, 2022 | 38.30 | 38.48 | 38.22 | 38.27 | 1,828,033 | -0.03(-0.08%) |
Sep 13, 2022 | 38.37 | 39.68 | 38.12 | 38.30 | 2,523,733 | -1.19(-3.01%) |
Sep 12, 2022 | 38.82 | 39.59 | 38.77 | 39.49 | 2,046,031 | +0.66(+1.70%) |
Sep 09, 2022 | 38.92 | 39.34 | 38.64 | 38.83 | 2,545,761 | +0.27(+0.70%) |
Sep 08, 2022 | 38.40 | 38.78 | 38.27 | 38.56 | 3,247,967 | -1.30(-3.26%) |
Sep 07, 2022 | 39.40 | 39.98 | 39.25 | 39.86 | 3,022,258 | +0.59(+1.50%) |
Sep 06, 2022 | 39.80 | 39.90 | 39.10 | 39.27 | 3,303,805 | -2.15(-5.19%) |
Sep 02, 2022 | 41.84 | 42.19 | 41.40 | 41.42 | 3,407,698 | +0.24(+0.58%) |