Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 24.76 | 24.83 | 24.46 | 24.80 | 51,732,332 | -0.41(-1.62%) |
Oct 30, 2023 | 25.34 | 25.38 | 25.04 | 25.21 | 35,736,436 | +0.26(+1.05%) |
Oct 27, 2023 | 25.24 | 25.32 | 24.87 | 24.95 | 30,829,762 | +0.09(+0.35%) |
Oct 26, 2023 | 24.77 | 24.98 | 24.69 | 24.86 | 25,102,622 | +0.05(+0.20%) |
Oct 25, 2023 | 24.77 | 24.96 | 24.64 | 24.81 | 38,927,480 | -0.51(-2.03%) |
Oct 24, 2023 | 24.61 | 25.39 | 24.60 | 25.33 | 69,455,792 | +0.79(+3.21%) |
Oct 23, 2023 | 24.34 | 24.61 | 24.14 | 24.54 | 26,853,252 | +0.21(+0.88%) |
Oct 20, 2023 | 24.54 | 24.65 | 24.32 | 24.32 | 50,641,792 | -0.52(-2.07%) |
Oct 19, 2023 | 24.97 | 25.08 | 24.81 | 24.84 | 37,076,552 | -0.44(-1.73%) |
Oct 18, 2023 | 25.45 | 25.49 | 25.20 | 25.28 | 34,993,164 | -0.43(-1.66%) |
Oct 17, 2023 | 25.57 | 25.81 | 25.53 | 25.70 | 23,444,522 | -0.19(-0.75%) |
Oct 16, 2023 | 25.62 | 25.99 | 25.50 | 25.90 | 24,549,582 | +0.17(+0.64%) |
Oct 13, 2023 | 25.73 | 25.92 | 25.65 | 25.73 | 24,288,426 | -0.19(-0.75%) |
Oct 12, 2023 | 26.47 | 26.50 | 25.85 | 25.93 | 44,307,056 | -0.46(-1.73%) |
Oct 11, 2023 | 26.37 | 26.51 | 26.23 | 26.38 | 34,369,440 | +0.25(+0.97%) |
Oct 10, 2023 | 25.81 | 26.16 | 25.79 | 26.13 | 40,449,280 | +0.65(+2.56%) |
Oct 09, 2023 | 25.26 | 25.51 | 25.23 | 25.48 | 14,683,789 | -0.01(-0.04%) |
Oct 06, 2023 | 25.09 | 25.58 | 25.06 | 25.49 | 40,878,720 | +0.52(+2.10%) |
Oct 05, 2023 | 24.80 | 24.98 | 24.76 | 24.97 | 22,571,142 | +0.16(+0.63%) |
Oct 04, 2023 | 24.95 | 26.11 | 24.78 | 24.81 | 24,287,412 | -0.21(-0.85%) |
Oct 03, 2023 | 25.02 | 25.10 | 24.95 | 25.02 | 35,848,544 | -0.60(-2.35%) |
Oct 02, 2023 | 25.71 | 25.80 | 25.53 | 25.63 | 22,451,492 | -0.16(-0.60%) |
Sep 29, 2023 | 26.01 | 26.02 | 25.67 | 25.78 | 25,959,092 | +0.26(+1.03%) |
Sep 28, 2023 | 25.36 | 25.56 | 25.30 | 25.52 | 27,150,164 | -0.15(-0.57%) |
Sep 27, 2023 | 25.71 | 25.73 | 25.48 | 25.67 | 23,914,842 | +0.06(+0.23%) |
Sep 26, 2023 | 25.65 | 25.79 | 25.54 | 25.61 | 32,019,252 | -0.36(-1.38%) |
Sep 25, 2023 | 25.79 | 25.98 | 25.93 | 25.97 | 30,071,514 | -0.41(-1.55%) |
Sep 22, 2023 | 26.51 | 26.51 | 26.32 | 26.37 | 55,347,436 | +0.90(+3.55%) |
Sep 21, 2023 | 25.52 | 25.62 | 25.47 | 25.47 | 33,273,190 | -0.56(-2.17%) |
Sep 20, 2023 | 26.21 | 26.34 | 26.03 | 26.03 | 18,367,628 | -0.18(-0.70%) |
Sep 19, 2023 | 26.27 | 26.38 | 26.16 | 26.22 | 17,465,270 | -0.07(-0.26%) |
Sep 18, 2023 | 26.20 | 26.31 | 26.05 | 26.29 | 25,712,666 | -0.13(-0.48%) |
Sep 15, 2023 | 26.49 | 26.55 | 26.34 | 26.41 | 29,465,412 | -0.12(-0.44%) |
Sep 14, 2023 | 26.48 | 26.64 | 26.38 | 26.53 | 28,418,168 | +0.22(+0.85%) |
Sep 13, 2023 | 26.30 | 26.42 | 26.24 | 26.31 | 23,725,994 | -0.22(-0.84%) |
Sep 12, 2023 | 26.35 | 26.62 | 26.34 | 26.53 | 18,422,942 | +0.06(+0.22%) |
Sep 11, 2023 | 26.53 | 26.64 | 26.36 | 26.47 | 27,867,566 | +0.35(+1.34%) |
Sep 08, 2023 | 26.14 | 26.22 | 25.94 | 26.12 | 33,846,828 | -0.04(-0.15%) |
Sep 07, 2023 | 26.30 | 26.31 | 26.06 | 26.16 | 42,952,120 | -0.77(-2.85%) |
Sep 06, 2023 | 26.90 | 27.18 | 26.83 | 26.93 | 23,462,768 | +0.08(+0.29%) |
Sep 05, 2023 | 26.98 | 27.03 | 26.74 | 26.85 | 45,543,744 | -0.40(-1.46%) |
Sep 01, 2023 | 27.08 | 27.65 | 27.07 | 27.25 | 53,530,048 | +0.62(+2.34%) |
Aug 31, 2023 | 26.73 | 26.77 | 26.50 | 26.63 | 39,838,688 | -0.35(-1.30%) |
Aug 30, 2023 | 26.80 | 27.06 | 26.79 | 26.98 | 35,449,996 | -0.18(-0.68%) |
Aug 29, 2023 | 26.96 | 27.25 | 26.82 | 27.16 | 56,737,208 | +0.52(+1.97%) |
Aug 28, 2023 | 26.44 | 26.75 | 26.35 | 26.64 | 37,563,992 | +0.62(+2.39%) |
Aug 25, 2023 | 26.04 | 26.07 | 25.71 | 26.02 | 37,823,976 | -0.05(-0.19%) |
Aug 24, 2023 | 26.20 | 26.29 | 25.96 | 26.06 | 31,607,170 | +0.12(+0.45%) |
Aug 23, 2023 | 25.63 | 26.03 | 25.61 | 25.95 | 43,917,508 | +0.54(+2.14%) |
Aug 22, 2023 | 25.61 | 25.66 | 25.30 | 25.40 | 27,723,682 | -0.01(-0.04%) |
Aug 21, 2023 | 25.22 | 25.42 | 25.12 | 25.41 | 33,774,216 | -0.04(-0.15%) |
Aug 18, 2023 | 25.46 | 25.62 | 25.34 | 25.45 | 59,062,656 | -0.64(-2.46%) |
Aug 17, 2023 | 26.46 | 26.46 | 26.05 | 26.09 | 33,679,412 | +0.19(+0.75%) |
Aug 16, 2023 | 25.98 | 26.14 | 25.85 | 25.90 | 39,583,212 | -0.54(-2.06%) |
Aug 15, 2023 | 26.72 | 26.72 | 26.37 | 26.44 | 33,179,710 | -0.44(-1.63%) |
Aug 14, 2023 | 26.72 | 27.00 | 26.58 | 26.88 | 32,356,238 | -0.25(-0.93%) |
Aug 11, 2023 | 27.29 | 27.30 | 26.93 | 27.13 | 57,116,416 | -0.88(-3.16%) |
Aug 10, 2023 | 28.12 | 28.51 | 27.90 | 28.02 | 29,709,042 | +0.22(+0.80%) |
Aug 09, 2023 | 27.94 | 27.99 | 27.55 | 27.79 | 24,589,056 | +0.12(+0.42%) |
Aug 08, 2023 | 27.55 | 27.71 | 27.35 | 27.68 | 29,395,960 | -0.52(-1.86%) |
Aug 07, 2023 | 28.50 | 28.50 | 27.97 | 28.20 | 20,883,558 | -0.11(-0.38%) |
Aug 04, 2023 | 28.60 | 28.74 | 28.28 | 28.31 | 36,058,940 | -0.41(-1.42%) |
Aug 03, 2023 | 28.49 | 28.82 | 28.45 | 28.72 | 41,814,332 | +0.76(+2.71%) |
Aug 02, 2023 | 28.33 | 28.34 | 27.92 | 27.96 | 43,917,460 | -0.88(-3.07%) |
Aug 01, 2023 | 29.04 | 29.10 | 28.79 | 28.84 | 35,343,008 | -0.72(-2.43%) |
Jul 31, 2023 | 29.24 | 29.68 | 29.13 | 29.56 | 44,034,084 | +0.33(+1.13%) |
Jul 28, 2023 | 28.81 | 29.23 | 28.78 | 29.23 | 63,165,772 | +1.54(+5.54%) |
Jul 27, 2023 | 28.15 | 28.19 | 27.64 | 27.70 | 31,649,270 | -0.46(-1.62%) |
Jul 26, 2023 | 27.67 | 28.21 | 27.66 | 28.15 | 28,748,764 | +0.40(+1.44%) |
Jul 25, 2023 | 28.15 | 28.23 | 27.72 | 27.75 | 31,862,706 | +0.34(+1.24%) |
Jul 24, 2023 | 26.61 | 27.65 | 26.54 | 27.41 | 45,010,140 | +0.57(+2.14%) |
Jul 21, 2023 | 27.04 | 27.09 | 26.77 | 26.84 | 14,053,851 | +0.02(+0.07%) |
Jul 20, 2023 | 26.79 | 26.93 | 26.69 | 26.82 | 17,326,030 | -0.10(-0.36%) |
Jul 19, 2023 | 27.09 | 27.28 | 26.90 | 26.92 | 31,025,020 | +0.17(+0.65%) |
Jul 18, 2023 | 26.95 | 27.03 | 26.56 | 26.74 | 34,845,860 | -0.61(-2.24%) |
Jul 17, 2023 | 27.16 | 27.41 | 27.00 | 27.36 | 27,694,130 | -0.14(-0.50%) |
Jul 14, 2023 | 27.64 | 27.64 | 27.41 | 27.49 | 29,007,112 | -0.50(-1.77%) |
Jul 13, 2023 | 27.69 | 28.01 | 27.67 | 27.99 | 34,429,092 | +0.62(+2.27%) |
Jul 12, 2023 | 27.09 | 27.42 | 26.99 | 27.37 | 48,575,280 | +0.80(+3.00%) |
Jul 11, 2023 | 26.41 | 26.58 | 26.21 | 26.57 | 22,810,274 | +0.17(+0.66%) |
Jul 10, 2023 | 26.11 | 26.46 | 26.08 | 26.39 | 17,144,682 | -0.02(-0.07%) |
Jul 07, 2023 | 25.99 | 26.57 | 25.99 | 26.41 | 42,944,160 | +0.56(+2.18%) |
Jul 06, 2023 | 25.97 | 26.08 | 25.75 | 25.85 | 38,044,136 | -0.77(-2.88%) |
Jul 05, 2023 | 26.67 | 26.68 | 26.51 | 26.62 | 21,763,330 | -0.31(-1.15%) |
Jul 03, 2023 | 26.98 | 27.18 | 26.88 | 26.93 | 27,349,834 | +0.51(+1.91%) |
Jun 30, 2023 | 26.40 | 26.55 | 26.33 | 26.42 | 20,241,482 | +0.24(+0.93%) |
Jun 29, 2023 | 26.16 | 26.27 | 26.12 | 26.18 | 25,044,188 | -0.42(-1.57%) |
Jun 28, 2023 | 26.61 | 26.62 | 26.42 | 26.60 | 17,256,626 | -0.22(-0.83%) |
Jun 27, 2023 | 26.70 | 26.83 | 26.63 | 26.82 | 27,170,940 | +0.57(+2.18%) |
Jun 26, 2023 | 26.24 | 26.44 | 26.20 | 26.25 | 19,416,684 | +0.14(+0.52%) |
Jun 23, 2023 | 26.27 | 26.29 | 26.01 | 26.11 | 29,533,132 | -0.55(-2.08%) |
Jun 22, 2023 | 26.64 | 26.73 | 26.46 | 26.67 | 15,505,747 | -0.06(-0.22%) |
Jun 21, 2023 | 26.74 | 26.95 | 26.66 | 26.72 | 22,161,962 | -0.17(-0.61%) |
Jun 20, 2023 | 27.30 | 27.38 | 26.83 | 26.89 | 54,106,136 | -1.21(-4.29%) |
Jun 16, 2023 | 28.42 | 28.43 | 27.98 | 28.09 | 32,077,230 | -0.17(-0.58%) |
Jun 15, 2023 | 28.11 | 28.26 | 27.95 | 28.26 | 40,696,428 | +0.48(+1.73%) |
May 08, 2023 | 27.89 | 27.90 | 27.68 | 27.78 | 22,644,722 | +0.21(+0.77%) |
May 05, 2023 | 27.39 | 27.62 | 27.26 | 27.57 | 20,145,708 | +0.36(+1.31%) |
May 04, 2023 | 27.03 | 27.30 | 27.03 | 27.21 | 33,509,086 | +0.71(+2.69%) |
May 03, 2023 | 26.55 | 26.68 | 26.43 | 26.50 | 24,859,884 | -0.12(-0.47%) |
May 02, 2023 | 26.85 | 26.86 | 26.42 | 26.63 | 33,874,408 | -0.51(-1.88%) |
May 01, 2023 | 27.16 | 27.37 | 27.11 | 27.14 | 21,212,056 | -0.11(-0.39%) |
Apr 28, 2023 | 27.07 | 27.26 | 27.00 | 27.24 | 21,316,890 | +0.13(+0.50%) |
Apr 27, 2023 | 26.82 | 27.18 | 26.78 | 27.11 | 24,204,182 | +0.38(+1.40%) |
Apr 26, 2023 | 26.95 | 27.00 | 26.67 | 26.73 | 31,724,448 | +0.43(+1.65%) |
Apr 25, 2023 | 26.54 | 26.58 | 26.23 | 26.30 | 43,954,868 | -0.73(-2.70%) |
Apr 24, 2023 | 27.16 | 27.17 | 26.94 | 27.03 | 25,163,132 | -0.28(-1.02%) |
Apr 21, 2023 | 27.34 | 27.41 | 27.16 | 27.31 | 28,095,464 | -0.40(-1.46%) |
Apr 20, 2023 | 27.91 | 28.09 | 27.63 | 27.71 | 24,231,904 | -0.18(-0.65%) |
Apr 19, 2023 | 27.86 | 27.97 | 27.77 | 27.90 | 20,779,054 | -0.35(-1.23%) |
Apr 18, 2023 | 28.47 | 28.52 | 28.18 | 28.24 | 18,536,776 | -0.12(-0.41%) |
Apr 17, 2023 | 28.26 | 28.36 | 28.13 | 28.36 | 32,002,660 | +0.75(+2.72%) |
Apr 14, 2023 | 27.82 | 27.87 | 27.51 | 27.61 | 21,859,462 | -0.35(-1.24%) |
Apr 13, 2023 | 27.89 | 28.01 | 27.81 | 27.95 | 30,793,180 | +0.63(+2.32%) |
Apr 12, 2023 | 27.93 | 27.96 | 27.24 | 27.32 | 46,714,868 | -0.77(-2.74%) |
Apr 11, 2023 | 28.33 | 28.40 | 28.06 | 28.09 | 32,782,510 | +0.02(+0.07%) |
Apr 10, 2023 | 27.94 | 28.08 | 27.85 | 28.07 | 24,063,112 | -0.10(-0.34%) |
Apr 06, 2023 | 27.85 | 28.28 | 27.78 | 28.17 | 30,383,558 | +0.35(+1.24%) |
Apr 05, 2023 | 28.08 | 28.08 | 27.65 | 27.82 | 35,796,184 | -0.33(-1.16%) |
Apr 04, 2023 | 28.01 | 28.22 | 27.90 | 28.15 | 41,287,308 | -0.12(-0.44%) |
Apr 03, 2023 | 28.37 | 28.43 | 28.18 | 28.27 | 29,003,914 | -0.12(-0.44%) |
Mar 31, 2023 | 28.54 | 28.64 | 28.32 | 28.40 | 28,802,312 | -0.37(-1.27%) |
Mar 30, 2023 | 28.57 | 28.86 | 28.48 | 28.76 | 39,638,220 | +0.48(+1.70%) |
Mar 29, 2023 | 28.17 | 28.41 | 27.97 | 28.28 | 32,847,134 | +0.01(+0.03%) |
Mar 28, 2023 | 27.95 | 28.29 | 27.83 | 28.27 | 47,699,280 | +1.12(+4.11%) |
Mar 27, 2023 | 27.19 | 27.27 | 27.01 | 27.16 | 29,601,038 | -0.57(-2.05%) |
Mar 24, 2023 | 27.52 | 27.82 | 27.52 | 27.72 | 20,583,950 | -0.12(-0.41%) |
Mar 23, 2023 | 27.90 | 28.18 | 27.61 | 27.84 | 44,370,292 | +0.85(+3.13%) |
Mar 22, 2023 | 27.16 | 27.38 | 26.97 | 26.99 | 22,687,848 | +0.09(+0.32%) |
Mar 21, 2023 | 26.78 | 26.97 | 26.69 | 26.91 | 31,362,354 | +0.38(+1.41%) |
Mar 20, 2023 | 26.33 | 26.76 | 26.23 | 26.53 | 26,386,984 | -0.02(-0.07%) |
Mar 17, 2023 | 26.75 | 26.81 | 26.36 | 26.55 | 29,579,770 | -0.07(-0.25%) |
Mar 16, 2023 | 26.13 | 26.66 | 26.11 | 26.62 | 31,764,096 | +0.34(+1.28%) |
Mar 15, 2023 | 26.21 | 26.33 | 25.95 | 26.28 | 47,816,048 | -0.38(-1.41%) |
Mar 14, 2023 | 26.42 | 26.70 | 26.32 | 26.66 | 25,350,954 | +0.17(+0.65%) |
Mar 13, 2023 | 26.36 | 26.68 | 26.29 | 26.48 | 47,390,688 | +0.16(+0.62%) |
Mar 10, 2023 | 26.29 | 26.53 | 26.15 | 26.32 | 37,480,056 | -0.02(-0.07%) |
Mar 09, 2023 | 26.92 | 26.92 | 26.26 | 26.34 | 53,578,204 | -1.01(-3.69%) |
Mar 08, 2023 | 27.32 | 27.46 | 27.25 | 27.35 | 25,610,496 | -0.30(-1.08%) |
Mar 07, 2023 | 27.99 | 28.01 | 27.61 | 27.65 | 37,685,776 | -0.51(-1.81%) |
Mar 06, 2023 | 28.29 | 28.51 | 28.13 | 28.16 | 23,396,872 | -0.32(-1.11%) |
Mar 03, 2023 | 28.43 | 28.54 | 28.36 | 28.47 | 20,685,486 | -0.04(-0.14%) |
Mar 02, 2023 | 27.96 | 28.54 | 27.91 | 28.51 | 34,418,448 | +0.51(+1.82%) |
Mar 01, 2023 | 28.14 | 28.19 | 27.88 | 28.00 | 54,442,116 | +1.12(+4.15%) |
Feb 28, 2023 | 26.94 | 27.14 | 26.81 | 26.89 | 31,029,792 | -0.31(-1.13%) |
Feb 27, 2023 | 27.22 | 27.25 | 27.05 | 27.19 | 30,458,512 | +0.36(+1.33%) |
Feb 24, 2023 | 26.92 | 27.11 | 26.68 | 26.84 | 49,016,008 | -0.84(-3.02%) |
Feb 23, 2023 | 28.25 | 28.31 | 27.48 | 27.68 | 33,982,620 | -0.15(-0.55%) |
Feb 22, 2023 | 28.03 | 28.12 | 27.71 | 27.83 | 29,343,444 | -0.24(-0.86%) |
Feb 21, 2023 | 28.17 | 28.39 | 28.04 | 28.07 | 30,245,712 | -0.33(-1.15%) |
Feb 17, 2023 | 28.47 | 28.55 | 28.21 | 28.40 | 37,353,320 | -0.59(-2.02%) |
Feb 16, 2023 | 28.75 | 29.17 | 28.68 | 28.98 | 28,000,002 | +0.02(+0.07%) |
Feb 15, 2023 | 28.75 | 28.96 | 28.68 | 28.96 | 31,815,638 | -0.23(-0.79%) |
Feb 14, 2023 | 28.99 | 29.28 | 28.87 | 29.19 | 24,579,602 | -0.27(-0.91%) |
Feb 13, 2023 | 29.39 | 29.59 | 29.24 | 29.46 | 26,981,716 | +0.48(+1.66%) |
Feb 10, 2023 | 29.27 | 29.32 | 28.82 | 28.98 | 44,464,304 | -0.85(-2.84%) |
Feb 09, 2023 | 30.05 | 30.15 | 29.73 | 29.83 | 44,246,888 | +0.55(+1.87%) |
Feb 08, 2023 | 29.46 | 29.51 | 29.14 | 29.28 | 22,286,608 | -0.41(-1.39%) |
Feb 07, 2023 | 29.69 | 29.80 | 29.33 | 29.69 | 27,202,656 | +0.25(+0.85%) |
Feb 06, 2023 | 29.23 | 29.51 | 29.07 | 29.44 | 40,002,572 | -0.45(-1.51%) |
Feb 03, 2023 | 30.22 | 30.38 | 29.84 | 29.90 | 47,007,592 | -0.75(-2.45%) |
Feb 02, 2023 | 31.04 | 31.05 | 30.52 | 30.65 | 48,793,900 | -0.62(-1.97%) |
Feb 01, 2023 | 31.01 | 31.43 | 30.80 | 31.26 | 44,849,328 | +0.68(+2.23%) |
Jan 31, 2023 | 30.56 | 30.74 | 30.37 | 30.58 | 40,689,232 | -0.19(-0.62%) |
Jan 30, 2023 | 30.97 | 31.10 | 30.65 | 30.77 | 62,414,540 | -1.18(-3.70%) |
Jan 27, 2023 | 32.08 | 32.09 | 31.78 | 31.95 | 31,890,380 | -0.06(-0.18%) |
Jan 26, 2023 | 31.94 | 32.06 | 31.74 | 32.01 | 35,607,140 | +0.41(+1.31%) |
Jan 25, 2023 | 31.44 | 31.62 | 31.15 | 31.60 | 23,097,840 | +0.07(+0.21%) |
Jan 24, 2023 | 31.38 | 31.61 | 31.30 | 31.53 | 25,133,210 | -0.06(-0.18%) |
Jan 23, 2023 | 31.49 | 31.77 | 31.31 | 31.59 | 33,631,080 | +0.35(+1.11%) |
Jan 20, 2023 | 30.91 | 31.26 | 30.80 | 31.24 | 61,837,648 | +0.76(+2.49%) |
Jan 19, 2023 | 30.20 | 30.58 | 30.18 | 30.48 | 50,034,316 | +0.60(+1.99%) |
Jan 18, 2023 | 30.50 | 30.58 | 29.88 | 29.89 | 35,378,884 | -0.30(-0.99%) |
Jan 17, 2023 | 30.43 | 30.45 | 30.13 | 30.18 | 50,096,956 | -0.67(-2.18%) |
Jan 13, 2023 | 30.54 | 30.91 | 30.53 | 30.86 | 53,901,140 | +0.43(+1.42%) |
Jan 12, 2023 | 30.53 | 30.53 | 30.13 | 30.43 | 55,560,760 | -0.26(-0.85%) |
Jan 11, 2023 | 30.46 | 30.80 | 30.33 | 30.68 | 42,528,868 | +0.31(+1.01%) |
Jan 10, 2023 | 30.14 | 30.41 | 29.95 | 30.38 | 37,283,380 | +0.38(+1.25%) |
Jan 09, 2023 | 30.35 | 30.40 | 29.96 | 30.00 | 38,024,216 | +0.00(+0.00%) |
Jan 06, 2023 | 29.67 | 30.05 | 29.41 | 30.00 | 40,603,920 | +0.08(+0.26%) |
Jan 05, 2023 | 29.51 | 30.03 | 29.43 | 29.93 | 38,488,668 | -0.07(-0.22%) |
Jan 04, 2023 | 29.18 | 29.99 | 29.04 | 29.99 | 72,887,344 | +1.80(+6.38%) |
Jan 03, 2023 | 27.94 | 28.41 | 27.93 | 28.19 | 43,055,648 | +0.98(+3.60%) |
Dec 30, 2022 | 27.41 | 27.64 | 27.16 | 27.21 | 34,078,940 | -0.68(-2.45%) |
Dec 29, 2022 | 27.49 | 27.90 | 27.39 | 27.90 | 45,995,216 | +0.82(+3.02%) |
Dec 28, 2022 | 27.70 | 27.79 | 27.08 | 27.08 | 48,765,392 | -0.92(-3.30%) |
Dec 27, 2022 | 27.31 | 28.18 | 27.21 | 28.00 | 62,643,792 | +1.27(+4.75%) |
Dec 23, 2022 | 27.03 | 27.10 | 26.71 | 26.73 | 18,006,482 | -0.15(-0.57%) |
Dec 22, 2022 | 27.14 | 27.27 | 26.67 | 26.89 | 26,608,810 | -0.16(-0.60%) |
Dec 21, 2022 | 26.54 | 27.07 | 26.39 | 27.05 | 33,945,956 | +0.74(+2.81%) |
Dec 20, 2022 | 26.32 | 26.66 | 26.29 | 26.31 | 30,518,572 | -0.40(-1.51%) |
Dec 19, 2022 | 27.02 | 27.05 | 26.68 | 26.71 | 22,253,810 | -0.15(-0.57%) |
Dec 16, 2022 | 26.99 | 27.21 | 26.86 | 26.87 | 32,333,410 | +0.08(+0.29%) |
Dec 15, 2022 | 27.53 | 27.77 | 26.68 | 26.79 | 59,826,300 | -0.65(-2.38%) |
Dec 14, 2022 | 27.35 | 27.59 | 27.21 | 27.44 | 44,781,888 | +0.17(+0.63%) |
Dec 13, 2022 | 27.80 | 28.01 | 27.12 | 27.27 | 55,082,592 | +0.33(+1.22%) |
Dec 12, 2022 | 27.08 | 27.10 | 26.65 | 26.94 | 46,434,908 | -0.32(-1.17%) |
Dec 09, 2022 | 27.67 | 27.76 | 27.24 | 27.26 | 43,457,572 | -0.14(-0.52%) |
Dec 08, 2022 | 27.29 | 27.51 | 27.13 | 27.40 | 61,662,476 | +0.87(+3.26%) |
Dec 07, 2022 | 26.40 | 26.72 | 26.25 | 26.54 | 48,144,780 | -0.58(-2.15%) |
Dec 06, 2022 | 27.21 | 27.36 | 26.91 | 27.12 | 44,936,424 | +0.34(+1.27%) |
Dec 05, 2022 | 27.28 | 27.31 | 26.66 | 26.78 | 36,879,688 | -0.08(-0.32%) |
Dec 02, 2022 | 25.89 | 27.02 | 25.83 | 26.87 | 67,368,928 | +0.74(+2.85%) |
Dec 01, 2022 | 26.19 | 26.39 | 25.98 | 26.12 | 56,065,812 | -0.40(-1.49%) |
Nov 30, 2022 | 26.12 | 26.72 | 26.07 | 26.52 | 90,289,008 | +1.23(+4.88%) |
Nov 29, 2022 | 25.18 | 25.40 | 25.11 | 25.28 | 61,558,100 | +1.22(+5.09%) |
Nov 28, 2022 | 23.72 | 24.36 | 23.70 | 24.06 | 33,277,670 | +0.21(+0.87%) |
Nov 25, 2022 | 23.97 | 24.05 | 23.84 | 23.85 | 19,483,728 | -0.41(-1.71%) |
Nov 23, 2022 | 24.18 | 24.35 | 24.10 | 24.27 | 24,648,876 | +0.31(+1.30%) |
Nov 22, 2022 | 23.80 | 24.02 | 23.70 | 23.96 | 29,377,598 | -0.24(-0.97%) |
Nov 21, 2022 | 24.26 | 24.43 | 24.10 | 24.19 | 44,895,692 | -0.38(-1.53%) |
Nov 18, 2022 | 24.84 | 24.85 | 24.49 | 24.57 | 53,846,328 | -0.79(-3.12%) |
Nov 17, 2022 | 24.24 | 25.41 | 24.23 | 25.36 | 54,980,184 | +0.58(+2.36%) |
Nov 16, 2022 | 25.10 | 25.14 | 24.69 | 24.78 | 35,998,036 | -0.56(-2.23%) |
Nov 15, 2022 | 25.36 | 25.55 | 25.05 | 25.34 | 69,311,736 | +1.24(+5.16%) |
Nov 14, 2022 | 24.20 | 24.32 | 23.97 | 24.10 | 43,522,640 | +0.13(+0.55%) |
Nov 11, 2022 | 23.82 | 24.11 | 23.69 | 23.97 | 70,478,808 | +1.03(+4.47%) |
Nov 10, 2022 | 22.67 | 22.99 | 22.57 | 22.94 | 57,114,448 | +1.32(+6.10%) |
Nov 09, 2022 | 21.98 | 22.04 | 21.61 | 21.62 | 52,784,328 | -0.92(-4.09%) |
Nov 08, 2022 | 22.40 | 22.67 | 22.19 | 22.54 | 30,595,228 | -0.02(-0.08%) |
Nov 07, 2022 | 22.76 | 22.95 | 22.44 | 22.56 | 39,795,252 | +0.11(+0.50%) |
Nov 04, 2022 | 22.36 | 22.46 | 21.86 | 22.45 | 87,772,400 | +1.58(+7.58%) |
Nov 03, 2022 | 20.34 | 20.98 | 20.33 | 20.87 | 48,028,096 | +0.21(+1.00%) |
Nov 02, 2022 | 20.75 | 20.66 | 65,860,988 | +0.09(+0.46%) |