Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.31 | 27.41 | 26.70 | 26.81 | 41,532,428 | -0.18(-0.65%) |
Sep 28, 2023 | 26.60 | 27.06 | 26.60 | 26.99 | 37,509,048 | +0.28(+1.06%) |
Sep 27, 2023 | 26.66 | 27.04 | 26.50 | 26.70 | 39,131,012 | +0.10(+0.37%) |
Sep 26, 2023 | 26.77 | 26.93 | 26.45 | 26.60 | 43,127,404 | -0.42(-1.56%) |
Sep 25, 2023 | 26.93 | 27.05 | 26.89 | 27.03 | 33,442,518 | -0.04(-0.14%) |
Sep 22, 2023 | 27.49 | 27.60 | 27.03 | 27.06 | 42,162,028 | -0.40(-1.46%) |
Sep 21, 2023 | 27.77 | 27.99 | 27.44 | 27.47 | 40,741,348 | -0.49(-1.75%) |
Sep 20, 2023 | 28.21 | 28.37 | 27.94 | 27.96 | 27,498,748 | -0.10(-0.35%) |
Sep 19, 2023 | 28.16 | 28.34 | 27.92 | 28.05 | 36,739,072 | -0.11(-0.38%) |
Sep 18, 2023 | 28.20 | 28.20 | 27.90 | 28.16 | 26,296,980 | -0.08(-0.28%) |
Sep 15, 2023 | 28.35 | 28.48 | 28.15 | 28.24 | 62,971,776 | -0.35(-1.23%) |
Sep 14, 2023 | 28.56 | 28.83 | 28.49 | 28.59 | 45,564,920 | +0.31(+1.11%) |
Sep 13, 2023 | 28.51 | 28.58 | 28.10 | 28.28 | 37,995,192 | -0.09(-0.31%) |
Sep 12, 2023 | 27.87 | 28.53 | 27.81 | 28.37 | 43,178,008 | +0.48(+1.72%) |
Sep 11, 2023 | 27.92 | 28.16 | 27.81 | 27.89 | 34,874,200 | +0.12(+0.42%) |
Sep 08, 2023 | 27.53 | 27.79 | 27.38 | 27.77 | 43,357,936 | +0.23(+0.82%) |
Sep 07, 2023 | 27.82 | 27.95 | 27.48 | 27.54 | 35,761,212 | -0.25(-0.92%) |
Sep 06, 2023 | 27.81 | 27.97 | 27.53 | 27.80 | 45,975,080 | -0.25(-0.91%) |
Sep 05, 2023 | 28.34 | 28.51 | 27.90 | 28.05 | 47,574,072 | -0.32(-1.14%) |
Sep 01, 2023 | 28.16 | 28.52 | 28.16 | 28.38 | 36,492,100 | +0.30(+1.08%) |
Aug 31, 2023 | 28.33 | 28.37 | 27.94 | 28.07 | 38,020,116 | -0.13(-0.45%) |
Aug 30, 2023 | 28.38 | 28.42 | 28.09 | 28.20 | 34,307,352 | -0.13(-0.45%) |
Aug 29, 2023 | 28.05 | 28.41 | 27.89 | 28.33 | 31,316,422 | +0.40(+1.43%) |
Aug 28, 2023 | 27.86 | 28.16 | 27.74 | 27.93 | 34,054,860 | +0.25(+0.91%) |
Aug 25, 2023 | 27.81 | 27.96 | 27.48 | 27.68 | 35,272,896 | -0.12(-0.42%) |
Aug 24, 2023 | 27.58 | 27.96 | 27.55 | 27.79 | 32,878,414 | +0.17(+0.60%) |
Aug 23, 2023 | 27.63 | 27.69 | 27.37 | 27.63 | 45,999,696 | +0.01(+0.04%) |
Aug 22, 2023 | 28.29 | 28.39 | 27.60 | 27.62 | 38,770,308 | -0.69(-2.44%) |
Aug 21, 2023 | 28.38 | 28.45 | 27.97 | 28.31 | 35,991,664 | +0.04(+0.14%) |
Aug 18, 2023 | 28.20 | 28.50 | 28.14 | 28.27 | 32,366,028 | -0.16(-0.58%) |
Aug 17, 2023 | 28.59 | 28.69 | 28.27 | 28.43 | 39,127,252 | -0.01(-0.03%) |
Aug 16, 2023 | 28.89 | 28.98 | 28.37 | 28.44 | 48,640,012 | -0.63(-2.17%) |
Aug 15, 2023 | 29.62 | 29.67 | 28.98 | 29.07 | 44,727,896 | -0.96(-3.20%) |
Aug 14, 2023 | 30.15 | 30.21 | 29.86 | 30.04 | 33,535,624 | -0.35(-1.15%) |
Aug 11, 2023 | 29.91 | 30.49 | 29.86 | 30.39 | 36,783,980 | +0.34(+1.13%) |
Aug 10, 2023 | 30.11 | 30.41 | 29.91 | 30.05 | 26,835,464 | +0.08(+0.26%) |
Aug 09, 2023 | 30.32 | 30.38 | 29.94 | 29.97 | 31,638,418 | -0.40(-1.31%) |
Aug 08, 2023 | 30.40 | 30.40 | 29.60 | 30.37 | 47,294,248 | -0.59(-1.91%) |
Aug 07, 2023 | 30.50 | 30.98 | 30.50 | 30.96 | 32,677,946 | +0.56(+1.85%) |
Aug 04, 2023 | 30.45 | 30.75 | 30.27 | 30.40 | 31,687,800 | -0.11(-0.35%) |
Aug 03, 2023 | 30.05 | 30.64 | 29.99 | 30.50 | 28,814,338 | +0.21(+0.71%) |
Aug 02, 2023 | 30.26 | 30.38 | 29.89 | 30.29 | 39,990,868 | -0.42(-1.36%) |
Aug 01, 2023 | 30.92 | 31.02 | 30.51 | 30.71 | 33,700,248 | -0.37(-1.19%) |
Jul 31, 2023 | 30.98 | 31.32 | 30.86 | 31.07 | 29,961,456 | +0.10(+0.31%) |
Jul 28, 2023 | 31.22 | 31.23 | 30.79 | 30.98 | 34,287,660 | -0.05(-0.16%) |
Jul 27, 2023 | 31.49 | 31.79 | 30.90 | 31.03 | 46,872,424 | -0.45(-1.42%) |
Jul 26, 2023 | 31.31 | 31.60 | 31.22 | 31.47 | 43,052,532 | +0.25(+0.81%) |
Jul 25, 2023 | 31.81 | 31.84 | 31.14 | 31.22 | 52,766,536 | -0.49(-1.53%) |
Jul 24, 2023 | 31.07 | 31.90 | 31.06 | 31.71 | 66,462,712 | +0.65(+2.09%) |
Jul 21, 2023 | 30.95 | 31.18 | 30.51 | 31.06 | 72,983,512 | +0.28(+0.92%) |
Jul 20, 2023 | 30.42 | 30.88 | 30.36 | 30.77 | 43,360,116 | +0.16(+0.51%) |
Jul 19, 2023 | 30.00 | 30.78 | 29.80 | 30.62 | 72,691,624 | +0.81(+2.70%) |
Jul 18, 2023 | 29.13 | 29.97 | 29.06 | 29.81 | 101,156,560 | +1.26(+4.42%) |
Jul 17, 2023 | 28.31 | 28.70 | 28.28 | 28.55 | 50,745,248 | +0.28(+1.00%) |
Jul 14, 2023 | 29.13 | 29.23 | 28.21 | 28.27 | 60,862,208 | -0.54(-1.89%) |
Jul 13, 2023 | 28.67 | 29.01 | 28.55 | 28.81 | 40,727,872 | +0.30(+1.06%) |
Jul 12, 2023 | 28.66 | 29.03 | 28.42 | 28.51 | 43,064,896 | +0.33(+1.17%) |
Jul 11, 2023 | 27.83 | 28.24 | 27.60 | 28.18 | 42,166,692 | +0.35(+1.26%) |
Jul 10, 2023 | 27.76 | 28.02 | 27.65 | 27.83 | 37,139,764 | +0.13(+0.46%) |
Jul 07, 2023 | 27.48 | 27.99 | 27.47 | 27.71 | 35,308,584 | +0.24(+0.88%) |
Jul 06, 2023 | 27.97 | 27.99 | 27.29 | 27.46 | 53,702,664 | -0.78(-2.75%) |
Jul 05, 2023 | 28.30 | 28.57 | 28.11 | 28.24 | 38,575,652 | -0.12(-0.41%) |
Jul 03, 2023 | 27.87 | 28.50 | 27.82 | 28.36 | 31,918,536 | +0.50(+1.78%) |
Jun 30, 2023 | 28.10 | 28.26 | 27.84 | 27.86 | 51,991,052 | +0.03(+0.10%) |
Jun 29, 2023 | 27.68 | 28.16 | 27.58 | 27.83 | 70,378,304 | +0.57(+2.10%) |
Jun 28, 2023 | 27.43 | 27.45 | 27.09 | 27.26 | 38,824,444 | -0.17(-0.60%) |
Jun 27, 2023 | 27.29 | 27.58 | 27.14 | 27.42 | 40,239,912 | +0.15(+0.53%) |
Jun 26, 2023 | 27.00 | 27.46 | 26.99 | 27.28 | 48,923,576 | +0.33(+1.22%) |
Jun 23, 2023 | 26.94 | 27.08 | 26.79 | 26.95 | 56,928,080 | -0.20(-0.75%) |
Jun 22, 2023 | 27.68 | 27.71 | 27.09 | 27.15 | 52,237,324 | -0.59(-2.14%) |
Jun 21, 2023 | 27.95 | 28.16 | 27.71 | 27.74 | 40,707,924 | -0.29(-1.04%) |
Jun 20, 2023 | 28.17 | 28.20 | 27.75 | 28.04 | 40,144,648 | -0.31(-1.10%) |
Jun 16, 2023 | 28.68 | 28.82 | 28.32 | 28.35 | 54,629,380 | -0.17(-0.61%) |
Jun 15, 2023 | 28.06 | 28.62 | 27.86 | 28.52 | 46,362,400 | +1.85(+6.92%) |
May 08, 2023 | 27.05 | 27.12 | 26.65 | 26.68 | 35,519,604 | -0.02(-0.07%) |
May 05, 2023 | 26.61 | 26.87 | 26.46 | 26.70 | 52,042,828 | +0.69(+2.67%) |
May 04, 2023 | 26.57 | 26.79 | 25.85 | 26.00 | 85,340,760 | -0.84(-3.12%) |
May 03, 2023 | 27.13 | 27.46 | 26.79 | 26.84 | 53,001,628 | -0.29(-1.07%) |
May 02, 2023 | 27.79 | 27.80 | 26.70 | 27.13 | 73,451,520 | -0.85(-3.03%) |
May 01, 2023 | 28.42 | 28.46 | 27.94 | 27.98 | 35,365,280 | -0.23(-0.82%) |
Apr 28, 2023 | 27.49 | 28.35 | 27.47 | 28.21 | 47,325,584 | +0.38(+1.35%) |
Apr 27, 2023 | 27.48 | 28.02 | 27.48 | 27.83 | 34,303,112 | +0.43(+1.58%) |
Apr 26, 2023 | 27.71 | 27.88 | 27.26 | 27.40 | 48,215,664 | -0.39(-1.39%) |
Apr 25, 2023 | 28.37 | 28.45 | 27.76 | 27.78 | 51,571,044 | -0.89(-3.09%) |
Apr 24, 2023 | 28.70 | 28.80 | 28.51 | 28.67 | 29,066,190 | -0.11(-0.37%) |
Apr 21, 2023 | 28.66 | 28.88 | 28.33 | 28.78 | 46,460,456 | -0.03(-0.10%) |
Apr 20, 2023 | 28.75 | 29.12 | 28.68 | 28.80 | 44,803,896 | -0.15(-0.53%) |
Apr 19, 2023 | 29.03 | 29.09 | 28.70 | 28.96 | 68,034,920 | -0.48(-1.64%) |
Apr 18, 2023 | 29.67 | 29.80 | 28.71 | 29.44 | 118,818,384 | +0.18(+0.63%) |
Apr 17, 2023 | 28.68 | 29.30 | 28.32 | 29.26 | 86,677,040 | +0.82(+2.88%) |
Apr 14, 2023 | 28.23 | 28.78 | 28.18 | 28.44 | 84,194,136 | +0.92(+3.36%) |
Apr 13, 2023 | 27.51 | 27.59 | 27.21 | 27.51 | 54,216,756 | +0.08(+0.28%) |
Apr 12, 2023 | 27.63 | 27.95 | 27.33 | 27.44 | 45,971,964 | -0.22(-0.80%) |
Apr 11, 2023 | 26.99 | 27.70 | 26.93 | 27.66 | 60,972,004 | +0.74(+2.76%) |
Apr 10, 2023 | 26.66 | 27.07 | 26.63 | 26.92 | 42,080,480 | +0.10(+0.36%) |
Apr 06, 2023 | 26.70 | 26.98 | 26.61 | 26.82 | 42,783,360 | +0.19(+0.72%) |
Apr 05, 2023 | 26.65 | 26.87 | 26.45 | 26.63 | 49,595,244 | -0.33(-1.21%) |
Apr 04, 2023 | 27.50 | 27.60 | 26.65 | 26.96 | 58,340,696 | -0.59(-2.13%) |
Apr 03, 2023 | 27.59 | 27.92 | 27.29 | 27.54 | 53,951,932 | -0.01(-0.03%) |
Mar 31, 2023 | 27.57 | 27.63 | 27.23 | 27.55 | 58,629,160 | +0.29(+1.06%) |
Mar 30, 2023 | 27.86 | 28.00 | 27.08 | 27.26 | 69,995,824 | -0.36(-1.29%) |
Mar 29, 2023 | 27.45 | 27.71 | 27.21 | 27.62 | 64,998,736 | +0.53(+1.96%) |
Mar 28, 2023 | 27.34 | 27.60 | 26.96 | 27.09 | 65,689,320 | -0.36(-1.30%) |
Mar 27, 2023 | 26.91 | 27.60 | 26.89 | 27.45 | 106,366,632 | +1.30(+4.97%) |
Mar 24, 2023 | 25.63 | 26.29 | 25.36 | 26.15 | 100,664,784 | +0.16(+0.63%) |
Mar 23, 2023 | 26.97 | 27.06 | 25.81 | 25.98 | 109,288,928 | -0.65(-2.42%) |
Mar 22, 2023 | 27.66 | 27.69 | 26.63 | 26.63 | 79,766,328 | -0.92(-3.32%) |
Mar 21, 2023 | 27.58 | 27.92 | 27.47 | 27.54 | 88,005,240 | +0.81(+3.03%) |
Mar 20, 2023 | 27.21 | 27.39 | 26.64 | 26.73 | 84,474,456 | -0.07(-0.25%) |
Mar 17, 2023 | 27.61 | 27.61 | 26.61 | 26.80 | 135,916,384 | -1.11(-3.97%) |
Mar 16, 2023 | 27.34 | 28.39 | 27.08 | 27.91 | 112,538,040 | +0.46(+1.68%) |
Mar 15, 2023 | 26.86 | 27.51 | 26.67 | 27.45 | 135,994,096 | -0.26(-0.94%) |
Mar 14, 2023 | 28.89 | 28.99 | 27.43 | 27.71 | 159,976,608 | +0.24(+0.88%) |
Mar 13, 2023 | 27.86 | 28.63 | 26.85 | 27.47 | 232,464,080 | -1.70(-5.81%) |
Mar 10, 2023 | 29.21 | 29.90 | 27.86 | 29.16 | 171,615,696 | -0.26(-0.88%) |
Mar 09, 2023 | 31.10 | 31.20 | 29.20 | 29.42 | 116,751,080 | -1.95(-6.20%) |
Mar 08, 2023 | 31.46 | 31.76 | 31.25 | 31.37 | 41,525,108 | -0.42(-1.33%) |
Mar 07, 2023 | 32.61 | 32.66 | 31.60 | 31.79 | 54,841,144 | -1.05(-3.20%) |
Mar 06, 2023 | 32.99 | 33.29 | 32.74 | 32.84 | 38,024,920 | -0.07(-0.20%) |
Mar 03, 2023 | 32.42 | 33.03 | 32.42 | 32.91 | 40,595,792 | +0.65(+2.00%) |
Mar 02, 2023 | 32.43 | 32.47 | 31.79 | 32.26 | 46,340,092 | -0.41(-1.27%) |
Mar 01, 2023 | 32.69 | 33.01 | 32.52 | 32.68 | 31,228,842 | -0.15(-0.47%) |
Feb 28, 2023 | 32.88 | 33.01 | 32.72 | 32.83 | 34,054,628 | +0.09(+0.26%) |
Feb 27, 2023 | 32.97 | 33.20 | 32.70 | 32.74 | 31,483,088 | +0.00(+0.00%) |
Feb 24, 2023 | 32.41 | 32.82 | 32.39 | 32.74 | 28,256,882 | -0.05(-0.15%) |
Feb 23, 2023 | 32.93 | 33.12 | 32.41 | 32.79 | 29,740,326 | -0.03(-0.09%) |
Feb 22, 2023 | 32.89 | 33.07 | 32.61 | 32.82 | 40,264,016 | -0.22(-0.67%) |
Feb 21, 2023 | 33.41 | 33.55 | 32.80 | 33.04 | 38,714,148 | -0.79(-2.35%) |
Feb 17, 2023 | 33.58 | 33.87 | 33.26 | 33.84 | 29,840,792 | +0.07(+0.20%) |
Feb 16, 2023 | 33.90 | 34.13 | 33.71 | 33.77 | 23,688,498 | -0.27(-0.79%) |
Feb 15, 2023 | 33.81 | 34.08 | 33.65 | 34.04 | 24,551,734 | -0.06(-0.17%) |
Feb 14, 2023 | 34.10 | 34.45 | 33.94 | 34.09 | 35,106,308 | -0.03(-0.08%) |
Feb 13, 2023 | 33.96 | 34.25 | 33.87 | 34.12 | 30,551,496 | +0.07(+0.20%) |
Feb 10, 2023 | 34.03 | 34.07 | 33.53 | 34.06 | 34,371,072 | -0.13(-0.39%) |
Feb 09, 2023 | 34.72 | 34.79 | 34.04 | 34.19 | 36,824,656 | -0.75(-2.14%) |
Feb 08, 2023 | 34.85 | 35.26 | 34.78 | 34.94 | 29,278,292 | -0.26(-0.73%) |
Feb 07, 2023 | 34.62 | 35.42 | 34.58 | 35.20 | 46,089,424 | +0.38(+1.10%) |
Feb 06, 2023 | 34.70 | 34.88 | 34.44 | 34.81 | 30,777,876 | -0.06(-0.16%) |
Feb 03, 2023 | 34.48 | 35.19 | 34.36 | 34.87 | 39,085,728 | +0.29(+0.83%) |
Feb 02, 2023 | 34.55 | 34.82 | 33.92 | 34.58 | 35,227,424 | +0.20(+0.58%) |
Feb 01, 2023 | 33.69 | 34.71 | 33.62 | 34.38 | 46,408,500 | +0.42(+1.24%) |
Jan 31, 2023 | 33.66 | 33.96 | 33.50 | 33.96 | 40,646,496 | +0.17(+0.51%) |
Jan 30, 2023 | 33.70 | 34.04 | 33.67 | 33.79 | 28,552,986 | -0.14(-0.42%) |
Jan 27, 2023 | 33.92 | 34.24 | 33.75 | 33.93 | 31,305,736 | +0.11(+0.31%) |
Jan 26, 2023 | 33.55 | 33.84 | 33.30 | 33.83 | 31,355,648 | +0.45(+1.35%) |
Jan 25, 2023 | 32.83 | 33.46 | 32.79 | 33.38 | 30,119,880 | +0.29(+0.87%) |
Jan 24, 2023 | 32.75 | 33.30 | 32.50 | 33.09 | 27,887,850 | +0.24(+0.73%) |
Jan 23, 2023 | 32.36 | 33.03 | 32.30 | 32.85 | 35,167,688 | +0.45(+1.39%) |
Jan 20, 2023 | 31.87 | 32.44 | 31.67 | 32.40 | 47,018,156 | +0.59(+1.87%) |
Jan 19, 2023 | 31.85 | 32.11 | 31.48 | 31.81 | 44,589,908 | -0.47(-1.45%) |
Jan 18, 2023 | 32.86 | 32.87 | 32.07 | 32.28 | 56,925,632 | -0.77(-2.32%) |
Jan 17, 2023 | 33.20 | 33.34 | 32.69 | 33.04 | 58,946,684 | -0.68(-2.02%) |
Jan 13, 2023 | 32.74 | 33.87 | 31.67 | 33.72 | 93,680,400 | +0.73(+2.20%) |
Jan 12, 2023 | 33.12 | 33.38 | 32.89 | 32.99 | 46,119,736 | +0.09(+0.26%) |
Jan 11, 2023 | 32.66 | 32.97 | 32.54 | 32.91 | 38,403,268 | +0.25(+0.76%) |
Jan 10, 2023 | 32.29 | 32.80 | 32.20 | 32.66 | 36,650,544 | +0.22(+0.68%) |
Jan 09, 2023 | 33.26 | 33.27 | 32.27 | 32.44 | 45,718,604 | -0.50(-1.51%) |
Jan 06, 2023 | 32.63 | 33.10 | 32.10 | 32.94 | 35,593,192 | +0.33(+1.00%) |
Jan 05, 2023 | 32.47 | 32.68 | 32.14 | 32.61 | 35,687,560 | -0.07(-0.21%) |
Jan 04, 2023 | 32.45 | 33.33 | 32.38 | 32.68 | 43,812,944 | +0.60(+1.88%) |
Jan 03, 2023 | 31.81 | 32.63 | 31.79 | 32.07 | 36,784,936 | +0.37(+1.18%) |
Dec 30, 2022 | 31.68 | 31.87 | 31.45 | 31.70 | 29,476,666 | -0.02(-0.06%) |
Dec 29, 2022 | 31.48 | 31.74 | 31.35 | 31.72 | 23,231,068 | +0.35(+1.13%) |
Dec 28, 2022 | 31.18 | 31.56 | 31.14 | 31.37 | 31,924,570 | +0.23(+0.74%) |
Dec 27, 2022 | 31.11 | 31.27 | 30.89 | 31.14 | 24,460,954 | +0.06(+0.19%) |
Dec 23, 2022 | 31.01 | 31.18 | 30.81 | 31.08 | 22,335,222 | +0.08(+0.25%) |
Dec 22, 2022 | 31.13 | 31.18 | 30.51 | 31.00 | 31,578,994 | -0.28(-0.89%) |
Dec 21, 2022 | 31.13 | 31.46 | 31.02 | 31.28 | 33,974,260 | +0.47(+1.52%) |
Dec 20, 2022 | 31.01 | 31.18 | 30.76 | 30.81 | 37,128,968 | +0.12(+0.41%) |
Dec 19, 2022 | 30.40 | 30.85 | 30.37 | 30.69 | 40,066,476 | +0.34(+1.14%) |
Dec 16, 2022 | 30.27 | 30.56 | 30.01 | 30.34 | 64,561,428 | -0.07(-0.22%) |
Dec 15, 2022 | 30.39 | 30.62 | 30.14 | 30.41 | 51,254,068 | -0.49(-1.58%) |
Dec 14, 2022 | 31.40 | 31.59 | 30.79 | 30.90 | 50,966,768 | -0.45(-1.43%) |
Dec 13, 2022 | 32.11 | 32.23 | 31.17 | 31.35 | 57,234,392 | +0.02(+0.06%) |
Dec 12, 2022 | 30.93 | 31.38 | 30.69 | 31.33 | 42,874,064 | +0.33(+1.08%) |
Dec 09, 2022 | 30.73 | 31.21 | 30.71 | 30.99 | 38,640,524 | -0.06(-0.18%) |
Dec 08, 2022 | 31.56 | 31.58 | 30.80 | 31.05 | 47,506,688 | -0.29(-0.92%) |
Dec 07, 2022 | 31.19 | 31.51 | 30.96 | 31.34 | 51,401,316 | -0.25(-0.79%) |
Dec 06, 2022 | 33.09 | 33.19 | 31.02 | 31.59 | 87,819,880 | -1.41(-4.26%) |
Dec 05, 2022 | 34.28 | 34.35 | 32.68 | 32.99 | 74,543,536 | -1.54(-4.46%) |
Dec 02, 2022 | 34.52 | 34.74 | 34.28 | 34.53 | 44,188,784 | -0.45(-1.29%) |
Dec 01, 2022 | 35.89 | 36.08 | 34.84 | 34.98 | 48,253,212 | -1.03(-2.87%) |
Nov 30, 2022 | 35.11 | 36.02 | 34.45 | 36.02 | 54,361,852 | +0.81(+2.30%) |
Nov 29, 2022 | 35.19 | 35.35 | 34.94 | 35.21 | 28,412,230 | +0.13(+0.38%) |
Nov 28, 2022 | 35.59 | 35.84 | 35.05 | 35.08 | 37,230,040 | -0.80(-2.23%) |
Nov 25, 2022 | 35.89 | 36.03 | 35.74 | 35.88 | 16,938,226 | +0.09(+0.24%) |
Nov 23, 2022 | 35.68 | 35.84 | 35.56 | 35.79 | 19,897,688 | +0.11(+0.32%) |
Nov 22, 2022 | 35.77 | 35.97 | 35.62 | 35.68 | 24,682,902 | +0.17(+0.48%) |
Nov 21, 2022 | 35.30 | 35.70 | 35.27 | 35.50 | 29,316,348 | +0.11(+0.32%) |
Nov 18, 2022 | 35.96 | 36.02 | 35.13 | 35.39 | 33,671,228 | +0.02(+0.05%) |
Nov 17, 2022 | 35.10 | 35.40 | 34.79 | 35.37 | 24,894,504 | -0.18(-0.51%) |
Nov 16, 2022 | 35.79 | 35.91 | 35.40 | 35.55 | 25,019,284 | -0.32(-0.90%) |
Nov 15, 2022 | 36.34 | 36.45 | 35.49 | 35.88 | 48,419,216 | -0.06(-0.16%) |
Nov 14, 2022 | 36.25 | 36.41 | 35.92 | 35.93 | 37,337,664 | -0.62(-1.69%) |
Nov 11, 2022 | 36.34 | 36.73 | 36.13 | 36.55 | 37,503,784 | +0.27(+0.73%) |
Nov 10, 2022 | 35.49 | 36.37 | 35.34 | 36.28 | 47,986,524 | +1.53(+4.41%) |
Nov 09, 2022 | 35.10 | 35.17 | 34.63 | 34.75 | 31,685,548 | -0.56(-1.59%) |
Nov 08, 2022 | 35.30 | 35.61 | 34.97 | 35.31 | 34,310,520 | +0.10(+0.27%) |
Nov 07, 2022 | 35.22 | 35.53 | 34.95 | 35.22 | 39,416,716 | +0.21(+0.60%) |
Nov 04, 2022 | 34.73 | 35.21 | 34.47 | 35.01 | 41,371,484 | +0.86(+2.51%) |
Nov 03, 2022 | 33.97 | 34.39 | 33.70 | 34.15 | 31,572,720 | -0.19(-0.55%) |
Nov 02, 2022 | 34.32 | 35.47 | 34.21 | 34.34 | 60,290,304 | -0.10(-0.30%) |
Nov 01, 2022 | 34.68 | 34.98 | 34.36 | 34.45 | 31,419,438 | +0.15(+0.44%) |
Oct 31, 2022 | 34.26 | 34.57 | 34.08 | 34.30 | 34,221,100 | -0.13(-0.39%) |
Oct 28, 2022 | 34.30 | 34.54 | 33.92 | 34.43 | 33,269,122 | +0.29(+0.86%) |
Oct 27, 2022 | 34.40 | 34.61 | 34.04 | 34.13 | 37,043,024 | +0.16(+0.48%) |
Oct 26, 2022 | 33.71 | 34.34 | 33.64 | 33.97 | 43,261,556 | +0.30(+0.88%) |
Oct 25, 2022 | 33.06 | 33.86 | 32.86 | 33.68 | 39,015,132 | +0.30(+0.91%) |
Oct 24, 2022 | 33.41 | 33.55 | 33.03 | 33.37 | 35,476,688 | +0.11(+0.34%) |
Oct 21, 2022 | 31.94 | 33.34 | 31.94 | 33.26 | 57,718,176 | +1.19(+3.71%) |
Oct 20, 2022 | 32.34 | 32.95 | 31.96 | 32.07 | 41,737,404 | -0.21(-0.65%) |
Oct 19, 2022 | 32.91 | 33.14 | 32.14 | 32.28 | 45,323,796 | -0.91(-2.75%) |
Oct 18, 2022 | 33.29 | 33.65 | 32.62 | 33.19 | 86,097,192 | +1.20(+3.75%) |
Oct 17, 2022 | 31.75 | 32.23 | 31.28 | 31.99 | 93,385,792 | +1.83(+6.06%) |
Oct 14, 2022 | 30.27 | 31.05 | 30.04 | 30.17 | 61,131,096 | +0.01(+0.03%) |
Oct 13, 2022 | 27.99 | 30.23 | 27.89 | 30.16 | 71,166,312 | +1.74(+6.13%) |
Oct 12, 2022 | 28.21 | 28.84 | 28.05 | 28.41 | 37,949,572 | +0.09(+0.30%) |
Oct 11, 2022 | 28.90 | 29.00 | 28.14 | 28.33 | 61,051,312 | -0.85(-2.90%) |
Oct 10, 2022 | 29.40 | 29.54 | 28.88 | 29.18 | 39,576,684 | -0.09(-0.29%) |
Oct 07, 2022 | 29.66 | 29.73 | 29.05 | 29.26 | 54,964,536 | -0.68(-2.26%) |
Oct 06, 2022 | 30.07 | 30.34 | 29.84 | 29.94 | 42,957,808 | -0.44(-1.44%) |
Oct 05, 2022 | 30.01 | 30.48 | 29.93 | 30.38 | 37,595,500 | -0.44(-1.42%) |
Oct 04, 2022 | 30.18 | 30.95 | 30.18 | 30.81 | 41,775,504 | +1.23(+4.15%) |