Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 24.84 | 24.91 | 24.54 | 24.88 | 51,568,344 | -0.41(-1.62%) |
Oct 30, 2023 | 25.42 | 25.46 | 25.12 | 25.29 | 35,623,152 | +0.26(+1.05%) |
Oct 27, 2023 | 25.32 | 25.40 | 24.95 | 25.03 | 30,732,034 | +0.09(+0.35%) |
Oct 26, 2023 | 24.85 | 25.05 | 24.77 | 24.94 | 25,023,048 | +0.05(+0.20%) |
Oct 25, 2023 | 24.85 | 25.04 | 24.71 | 24.89 | 38,804,080 | -0.52(-2.03%) |
Oct 24, 2023 | 24.68 | 25.47 | 24.67 | 25.41 | 69,235,616 | +0.79(+3.21%) |
Oct 23, 2023 | 24.42 | 24.68 | 24.22 | 24.62 | 26,768,128 | +0.21(+0.88%) |
Oct 20, 2023 | 24.62 | 24.73 | 24.40 | 24.40 | 50,481,260 | -0.52(-2.07%) |
Oct 19, 2023 | 25.05 | 25.16 | 24.89 | 24.92 | 36,959,020 | -0.44(-1.73%) |
Oct 18, 2023 | 25.53 | 25.57 | 25.28 | 25.36 | 34,882,240 | -0.43(-1.66%) |
Oct 17, 2023 | 25.65 | 25.89 | 25.62 | 25.79 | 23,370,204 | -0.20(-0.75%) |
Oct 16, 2023 | 25.70 | 26.07 | 25.58 | 25.98 | 24,471,760 | +0.17(+0.64%) |
Oct 13, 2023 | 25.82 | 26.01 | 25.73 | 25.82 | 24,211,432 | -0.20(-0.75%) |
Oct 12, 2023 | 26.56 | 26.59 | 25.93 | 26.01 | 44,166,604 | -0.46(-1.73%) |
Oct 11, 2023 | 26.45 | 26.59 | 26.31 | 26.47 | 34,260,488 | +0.25(+0.97%) |
Oct 10, 2023 | 25.89 | 26.24 | 25.87 | 26.21 | 40,321,060 | +0.65(+2.55%) |
Oct 09, 2023 | 25.34 | 25.59 | 25.31 | 25.56 | 14,637,242 | -0.01(-0.04%) |
Oct 06, 2023 | 25.17 | 25.66 | 25.14 | 25.57 | 40,749,136 | +0.53(+2.10%) |
Oct 05, 2023 | 24.88 | 25.05 | 24.84 | 25.05 | 22,499,592 | +0.16(+0.63%) |
Oct 04, 2023 | 25.03 | 26.20 | 24.86 | 24.89 | 24,210,424 | -0.21(-0.85%) |
Oct 03, 2023 | 25.10 | 25.18 | 25.03 | 25.10 | 35,734,904 | -0.60(-2.35%) |
Oct 02, 2023 | 25.80 | 25.88 | 25.61 | 25.71 | 22,380,322 | -0.16(-0.60%) |
Sep 29, 2023 | 26.09 | 26.10 | 25.75 | 25.86 | 25,876,802 | +0.26(+1.03%) |
Sep 28, 2023 | 25.44 | 25.64 | 25.38 | 25.60 | 27,064,098 | -0.15(-0.57%) |
Sep 27, 2023 | 25.80 | 25.82 | 25.56 | 25.75 | 23,839,032 | +0.06(+0.23%) |
Sep 26, 2023 | 25.73 | 25.87 | 25.62 | 25.69 | 31,917,752 | -0.36(-1.38%) |
Sep 25, 2023 | 25.87 | 26.06 | 26.01 | 26.05 | 29,976,188 | -0.41(-1.55%) |
Sep 22, 2023 | 26.60 | 26.60 | 26.40 | 26.46 | 55,171,984 | +0.91(+3.55%) |
Sep 21, 2023 | 25.60 | 25.70 | 25.55 | 25.55 | 33,167,716 | -0.57(-2.16%) |
Sep 20, 2023 | 26.29 | 26.42 | 26.11 | 26.12 | 18,309,404 | -0.19(-0.70%) |
Sep 19, 2023 | 26.35 | 26.46 | 26.24 | 26.30 | 17,409,906 | -0.07(-0.26%) |
Sep 18, 2023 | 26.28 | 26.40 | 26.14 | 26.37 | 25,631,158 | -0.13(-0.48%) |
Sep 15, 2023 | 26.58 | 26.63 | 26.42 | 26.50 | 29,372,008 | -0.12(-0.44%) |
Sep 14, 2023 | 26.57 | 26.72 | 26.46 | 26.61 | 28,328,084 | +0.22(+0.85%) |
Sep 13, 2023 | 26.38 | 26.50 | 26.32 | 26.39 | 23,650,784 | -0.22(-0.84%) |
Sep 12, 2023 | 26.43 | 26.70 | 26.42 | 26.61 | 18,364,542 | +0.06(+0.22%) |
Sep 11, 2023 | 26.61 | 26.72 | 26.44 | 26.56 | 27,779,228 | +0.35(+1.34%) |
Sep 08, 2023 | 26.22 | 26.30 | 26.02 | 26.21 | 33,739,536 | -0.04(-0.15%) |
Sep 07, 2023 | 26.38 | 26.39 | 26.14 | 26.24 | 42,815,964 | -0.77(-2.85%) |
Sep 06, 2023 | 26.99 | 27.27 | 26.92 | 27.01 | 23,388,392 | +0.08(+0.29%) |
Sep 05, 2023 | 27.06 | 27.12 | 26.83 | 26.94 | 45,399,372 | -0.40(-1.46%) |
Sep 01, 2023 | 27.17 | 27.74 | 27.16 | 27.34 | 53,360,360 | +0.62(+2.34%) |
Aug 31, 2023 | 26.82 | 26.86 | 26.59 | 26.71 | 39,712,400 | -0.35(-1.30%) |
Aug 30, 2023 | 26.89 | 27.14 | 26.88 | 27.06 | 35,337,620 | -0.19(-0.68%) |
Aug 29, 2023 | 27.04 | 27.34 | 26.90 | 27.25 | 56,557,356 | +0.53(+1.97%) |
Aug 28, 2023 | 26.53 | 26.84 | 26.43 | 26.72 | 37,444,916 | +0.62(+2.39%) |
Aug 25, 2023 | 26.13 | 26.16 | 25.79 | 26.10 | 37,704,076 | -0.05(-0.19%) |
Aug 24, 2023 | 26.28 | 26.37 | 26.04 | 26.15 | 31,506,978 | +0.12(+0.45%) |
Aug 23, 2023 | 25.71 | 26.12 | 25.69 | 26.03 | 43,778,288 | +0.55(+2.14%) |
Aug 22, 2023 | 25.69 | 25.74 | 25.38 | 25.48 | 27,635,800 | -0.01(-0.04%) |
Aug 21, 2023 | 25.30 | 25.50 | 25.20 | 25.49 | 33,667,152 | -0.04(-0.15%) |
Aug 18, 2023 | 25.54 | 25.70 | 25.43 | 25.53 | 58,875,428 | -0.64(-2.46%) |
Aug 17, 2023 | 26.55 | 26.55 | 26.13 | 26.18 | 33,572,652 | +0.19(+0.75%) |
Aug 16, 2023 | 26.06 | 26.22 | 25.93 | 25.98 | 39,457,736 | -0.55(-2.06%) |
Aug 15, 2023 | 26.81 | 26.81 | 26.45 | 26.53 | 33,074,532 | -0.44(-1.63%) |
Aug 14, 2023 | 26.81 | 27.09 | 26.66 | 26.97 | 32,253,670 | -0.25(-0.93%) |
Aug 11, 2023 | 27.38 | 27.38 | 27.02 | 27.22 | 56,935,360 | -0.89(-3.16%) |
Aug 10, 2023 | 28.21 | 28.60 | 27.99 | 28.11 | 29,614,866 | +0.22(+0.80%) |
Aug 09, 2023 | 28.03 | 28.08 | 27.64 | 27.88 | 24,511,110 | +0.12(+0.42%) |
Aug 08, 2023 | 27.64 | 27.79 | 27.44 | 27.77 | 29,302,776 | -0.53(-1.86%) |
Aug 07, 2023 | 28.59 | 28.59 | 28.06 | 28.29 | 20,817,358 | -0.11(-0.38%) |
Aug 04, 2023 | 28.69 | 28.83 | 28.37 | 28.40 | 35,944,636 | -0.41(-1.42%) |
Aug 03, 2023 | 28.58 | 28.92 | 28.55 | 28.81 | 41,681,780 | +0.76(+2.71%) |
Aug 02, 2023 | 28.42 | 28.43 | 28.00 | 28.05 | 43,778,244 | -0.89(-3.07%) |
Aug 01, 2023 | 29.13 | 29.19 | 28.88 | 28.93 | 35,230,980 | -0.72(-2.43%) |
Jul 31, 2023 | 29.33 | 29.77 | 29.22 | 29.66 | 43,894,500 | +0.33(+1.13%) |
Jul 28, 2023 | 28.91 | 29.32 | 28.87 | 29.32 | 62,965,540 | +1.54(+5.54%) |
Jul 27, 2023 | 28.24 | 28.28 | 27.73 | 27.78 | 31,548,942 | -0.46(-1.62%) |
Jul 26, 2023 | 27.76 | 28.30 | 27.75 | 28.24 | 28,657,632 | +0.40(+1.44%) |
Jul 25, 2023 | 28.24 | 28.32 | 27.80 | 27.84 | 31,761,702 | +0.34(+1.24%) |
Jul 24, 2023 | 26.69 | 27.74 | 26.62 | 27.50 | 44,867,460 | +0.58(+2.14%) |
Jul 21, 2023 | 27.12 | 27.18 | 26.86 | 26.93 | 14,009,301 | +0.02(+0.07%) |
Jul 20, 2023 | 26.88 | 27.01 | 26.77 | 26.91 | 17,271,108 | -0.10(-0.36%) |
Jul 19, 2023 | 27.18 | 27.36 | 26.99 | 27.00 | 30,926,672 | +0.18(+0.65%) |
Jul 18, 2023 | 27.03 | 27.11 | 26.64 | 26.83 | 34,735,400 | -0.61(-2.24%) |
Jul 17, 2023 | 27.25 | 27.50 | 27.08 | 27.44 | 27,606,342 | -0.14(-0.49%) |
Jul 14, 2023 | 27.73 | 27.73 | 27.50 | 27.58 | 28,915,160 | -0.50(-1.77%) |
Jul 13, 2023 | 27.77 | 28.10 | 27.76 | 28.08 | 34,319,952 | +0.62(+2.27%) |
Jul 12, 2023 | 27.18 | 27.51 | 27.08 | 27.45 | 48,421,296 | +0.80(+3.00%) |
Jul 11, 2023 | 26.50 | 26.66 | 26.29 | 26.65 | 22,737,968 | +0.18(+0.66%) |
Jul 10, 2023 | 26.20 | 26.55 | 26.17 | 26.48 | 17,090,334 | -0.02(-0.07%) |
Jul 07, 2023 | 26.07 | 26.65 | 26.07 | 26.50 | 42,808,028 | +0.57(+2.18%) |
Jul 06, 2023 | 26.05 | 26.16 | 25.83 | 25.93 | 37,923,540 | -0.77(-2.88%) |
Jul 05, 2023 | 26.75 | 26.76 | 26.60 | 26.70 | 21,694,342 | -0.31(-1.15%) |
Jul 03, 2023 | 27.06 | 27.27 | 26.96 | 27.01 | 27,263,136 | +0.51(+1.91%) |
Jun 30, 2023 | 26.49 | 26.63 | 26.41 | 26.51 | 20,177,316 | +0.24(+0.93%) |
Jun 29, 2023 | 26.24 | 26.35 | 26.21 | 26.26 | 24,964,870 | -0.42(-1.57%) |
Jun 28, 2023 | 26.69 | 26.70 | 26.51 | 26.68 | 17,201,922 | -0.22(-0.83%) |
Jun 27, 2023 | 26.78 | 26.92 | 26.71 | 26.91 | 27,084,808 | +0.58(+2.18%) |
Jun 26, 2023 | 26.32 | 26.53 | 26.28 | 26.33 | 19,355,136 | +0.14(+0.52%) |
Jun 23, 2023 | 26.35 | 26.37 | 26.09 | 26.20 | 29,439,514 | -0.56(-2.08%) |
Jun 22, 2023 | 26.72 | 26.82 | 26.55 | 26.75 | 15,456,594 | -0.06(-0.22%) |
Jun 21, 2023 | 26.83 | 27.03 | 26.74 | 26.81 | 22,091,710 | -0.17(-0.61%) |
Jun 20, 2023 | 27.38 | 27.46 | 26.92 | 26.98 | 53,934,624 | -1.21(-4.29%) |
Jun 16, 2023 | 28.51 | 28.52 | 28.07 | 28.18 | 31,975,546 | -0.17(-0.58%) |
Jun 15, 2023 | 28.20 | 28.35 | 28.04 | 28.35 | 40,567,424 | +0.61(+2.21%) |
Jun 14, 2023 | 27.37 | 27.85 | 27.32 | 27.74 | 36,491,608 | +0.37(+1.35%) |
Jun 13, 2023 | 27.38 | 27.60 | 27.30 | 27.37 | 23,765,424 | +0.31(+1.15%) |
Jun 12, 2023 | 27.12 | 27.19 | 27.04 | 27.05 | 18,761,298 | -0.07(-0.25%) |
Jun 09, 2023 | 27.22 | 27.32 | 27.08 | 27.12 | 20,920,950 | +0.03(+0.11%) |
Jun 08, 2023 | 26.98 | 27.22 | 26.96 | 27.09 | 32,075,408 | +0.28(+1.05%) |
Jun 07, 2023 | 27.00 | 27.26 | 26.80 | 26.81 | 31,103,144 | -0.18(-0.67%) |
Jun 06, 2023 | 26.39 | 27.06 | 26.34 | 26.99 | 41,183,324 | +0.58(+2.19%) |
Jun 05, 2023 | 26.29 | 26.46 | 26.18 | 26.41 | 24,954,046 | -0.04(-0.15%) |
Jun 02, 2023 | 26.36 | 26.63 | 26.36 | 26.45 | 60,271,512 | +0.77(+3.00%) |
Jun 01, 2023 | 25.04 | 25.79 | 25.03 | 25.68 | 44,749,884 | +0.64(+2.54%) |
May 31, 2023 | 24.95 | 25.05 | 24.60 | 25.04 | 39,113,172 | -0.07(-0.27%) |
May 30, 2023 | 25.47 | 25.54 | 24.99 | 25.11 | 43,025,168 | -0.76(-2.94%) |
May 26, 2023 | 25.58 | 25.95 | 25.49 | 25.87 | 26,139,536 | +0.42(+1.67%) |
May 25, 2023 | 25.77 | 25.78 | 25.40 | 25.45 | 36,654,744 | -0.53(-2.04%) |
May 24, 2023 | 26.23 | 26.29 | 25.93 | 25.98 | 39,390,240 | -0.53(-2.00%) |
May 23, 2023 | 26.83 | 26.90 | 26.50 | 26.51 | 38,086,408 | -0.83(-3.03%) |
May 22, 2023 | 27.31 | 27.59 | 27.30 | 27.34 | 24,423,334 | +0.43(+1.61%) |
May 19, 2023 | 26.90 | 26.97 | 26.81 | 26.90 | 23,229,616 | -0.14(-0.53%) |
May 18, 2023 | 27.39 | 27.42 | 26.90 | 27.05 | 35,999,712 | -0.38(-1.37%) |
May 17, 2023 | 27.24 | 27.46 | 27.16 | 27.43 | 28,505,378 | -0.29(-1.04%) |
May 16, 2023 | 27.48 | 27.79 | 27.47 | 27.71 | 27,733,974 | -0.29(-1.03%) |
May 15, 2023 | 27.54 | 28.02 | 27.40 | 28.00 | 49,906,664 | +1.21(+4.50%) |
May 12, 2023 | 27.12 | 27.13 | 26.74 | 26.80 | 31,985,452 | -0.72(-2.63%) |
May 11, 2023 | 27.21 | 27.55 | 27.17 | 27.52 | 28,614,490 | +0.29(+1.06%) |
May 10, 2023 | 27.14 | 27.33 | 27.04 | 27.23 | 23,255,030 | -0.19(-0.70%) |
May 09, 2023 | 27.18 | 27.45 | 27.14 | 27.43 | 23,664,154 | -0.43(-1.56%) |
May 08, 2023 | 27.97 | 27.98 | 27.75 | 27.86 | 22,580,646 | +0.21(+0.77%) |
May 05, 2023 | 27.46 | 27.70 | 27.34 | 27.65 | 20,088,702 | +0.36(+1.31%) |
May 04, 2023 | 27.11 | 27.38 | 27.11 | 27.29 | 33,414,266 | +0.71(+2.69%) |
May 03, 2023 | 26.63 | 26.76 | 26.51 | 26.58 | 24,789,538 | -0.13(-0.47%) |
May 02, 2023 | 26.92 | 26.93 | 26.49 | 26.70 | 33,778,556 | -0.51(-1.88%) |
May 01, 2023 | 27.23 | 27.44 | 27.19 | 27.21 | 21,152,034 | -0.11(-0.39%) |
Apr 28, 2023 | 27.15 | 27.33 | 27.07 | 27.32 | 21,256,570 | +0.14(+0.50%) |
Apr 27, 2023 | 26.90 | 27.26 | 26.85 | 27.18 | 24,135,690 | +0.38(+1.40%) |
Apr 26, 2023 | 27.03 | 27.08 | 26.75 | 26.81 | 31,634,678 | +0.43(+1.65%) |
Apr 25, 2023 | 26.62 | 26.65 | 26.31 | 26.37 | 43,830,488 | -0.73(-2.70%) |
Apr 24, 2023 | 27.23 | 27.25 | 27.02 | 27.11 | 25,091,928 | -0.28(-1.02%) |
Apr 21, 2023 | 27.42 | 27.48 | 27.24 | 27.39 | 28,015,962 | -0.41(-1.46%) |
Apr 20, 2023 | 27.98 | 28.17 | 27.71 | 27.79 | 24,163,334 | -0.18(-0.65%) |
Apr 19, 2023 | 27.94 | 28.05 | 27.85 | 27.98 | 20,720,254 | -0.35(-1.23%) |
Apr 18, 2023 | 28.55 | 28.60 | 28.25 | 28.32 | 18,484,322 | -0.12(-0.41%) |
Apr 17, 2023 | 28.34 | 28.44 | 28.21 | 28.44 | 31,912,104 | +0.75(+2.72%) |
Apr 14, 2023 | 27.90 | 27.95 | 27.59 | 27.69 | 21,797,606 | -0.35(-1.24%) |
Apr 13, 2023 | 27.97 | 28.09 | 27.89 | 28.03 | 30,706,044 | +0.64(+2.32%) |
Apr 12, 2023 | 28.00 | 28.04 | 27.32 | 27.40 | 46,582,680 | -0.77(-2.74%) |
Apr 11, 2023 | 28.41 | 28.48 | 28.14 | 28.17 | 32,689,746 | +0.02(+0.07%) |
Apr 10, 2023 | 28.02 | 28.16 | 27.93 | 28.15 | 23,995,022 | -0.10(-0.34%) |
Apr 06, 2023 | 27.93 | 28.36 | 27.86 | 28.25 | 30,297,582 | +0.35(+1.24%) |
Apr 05, 2023 | 28.16 | 28.16 | 27.72 | 27.90 | 35,694,892 | -0.33(-1.16%) |
Apr 04, 2023 | 28.09 | 28.30 | 27.98 | 28.23 | 41,170,480 | -0.13(-0.44%) |
Apr 03, 2023 | 28.45 | 28.52 | 28.25 | 28.35 | 28,921,842 | -0.13(-0.44%) |
Mar 31, 2023 | 28.62 | 28.72 | 28.40 | 28.48 | 28,720,810 | -0.37(-1.27%) |
Mar 30, 2023 | 28.65 | 28.94 | 28.56 | 28.84 | 39,526,056 | +0.48(+1.70%) |
Mar 29, 2023 | 28.25 | 28.49 | 28.05 | 28.36 | 32,754,188 | +0.01(+0.03%) |
Mar 28, 2023 | 28.03 | 28.37 | 27.91 | 28.35 | 47,564,308 | +1.12(+4.11%) |
Mar 27, 2023 | 27.27 | 27.35 | 27.09 | 27.23 | 29,517,278 | -0.57(-2.05%) |
Mar 24, 2023 | 27.60 | 27.90 | 27.60 | 27.80 | 20,525,704 | -0.12(-0.41%) |
Mar 23, 2023 | 27.98 | 28.26 | 27.69 | 27.92 | 44,244,740 | +0.85(+3.13%) |
Mar 22, 2023 | 27.23 | 27.46 | 27.05 | 27.07 | 22,623,650 | +0.09(+0.32%) |
Mar 21, 2023 | 26.86 | 27.05 | 26.77 | 26.98 | 31,273,608 | +0.38(+1.41%) |
Mar 20, 2023 | 26.40 | 26.84 | 26.31 | 26.61 | 26,312,316 | -0.02(-0.07%) |
Mar 17, 2023 | 26.83 | 26.89 | 26.43 | 26.63 | 29,496,068 | -0.07(-0.25%) |
Mar 16, 2023 | 26.20 | 26.73 | 26.18 | 26.69 | 31,674,214 | +0.34(+1.28%) |
Mar 15, 2023 | 26.29 | 26.40 | 26.03 | 26.36 | 47,680,744 | -0.38(-1.41%) |
Mar 14, 2023 | 26.49 | 26.77 | 26.39 | 26.73 | 25,279,218 | +0.17(+0.65%) |
Mar 13, 2023 | 26.43 | 26.76 | 26.36 | 26.56 | 47,256,588 | +0.16(+0.62%) |
Mar 10, 2023 | 26.36 | 26.61 | 26.23 | 26.39 | 37,374,000 | -0.02(-0.07%) |
Mar 09, 2023 | 26.99 | 26.99 | 26.34 | 26.41 | 53,426,596 | -1.01(-3.69%) |
Mar 08, 2023 | 27.40 | 27.54 | 27.33 | 27.43 | 25,538,026 | -0.30(-1.08%) |
Mar 07, 2023 | 28.07 | 28.09 | 27.69 | 27.72 | 37,579,140 | -0.51(-1.81%) |
Mar 06, 2023 | 28.37 | 28.59 | 28.21 | 28.24 | 23,330,666 | -0.32(-1.11%) |
Mar 03, 2023 | 28.52 | 28.62 | 28.44 | 28.55 | 20,626,954 | -0.04(-0.14%) |
Mar 02, 2023 | 28.04 | 28.62 | 27.98 | 28.59 | 34,321,056 | +0.51(+1.82%) |
Mar 01, 2023 | 28.22 | 28.27 | 27.96 | 28.08 | 54,288,060 | +1.12(+4.15%) |
Feb 28, 2023 | 27.02 | 27.21 | 26.89 | 26.96 | 30,941,988 | -0.31(-1.13%) |
Feb 27, 2023 | 27.30 | 27.33 | 27.13 | 27.27 | 30,372,324 | +0.36(+1.33%) |
Feb 24, 2023 | 27.00 | 27.18 | 26.76 | 26.91 | 48,877,308 | -0.84(-3.02%) |
Feb 23, 2023 | 28.33 | 28.39 | 27.56 | 27.75 | 33,886,460 | -0.15(-0.55%) |
Feb 22, 2023 | 28.11 | 28.20 | 27.79 | 27.91 | 29,260,412 | -0.24(-0.86%) |
Feb 21, 2023 | 28.25 | 28.47 | 28.12 | 28.15 | 30,160,126 | -0.33(-1.15%) |
Feb 17, 2023 | 28.55 | 28.63 | 28.29 | 28.48 | 37,247,624 | -0.59(-2.02%) |
Feb 16, 2023 | 28.83 | 29.25 | 28.77 | 29.07 | 27,920,770 | +0.02(+0.07%) |
Feb 15, 2023 | 28.83 | 29.05 | 28.76 | 29.05 | 31,725,610 | -0.23(-0.79%) |
Feb 14, 2023 | 29.07 | 29.36 | 28.95 | 29.28 | 24,510,050 | -0.27(-0.91%) |
Feb 13, 2023 | 29.47 | 29.67 | 29.33 | 29.55 | 26,905,366 | +0.48(+1.66%) |
Feb 10, 2023 | 29.35 | 29.40 | 28.90 | 29.07 | 44,338,484 | -0.85(-2.84%) |
Feb 09, 2023 | 30.14 | 30.23 | 29.82 | 29.91 | 44,121,684 | +0.55(+1.87%) |
Feb 08, 2023 | 29.55 | 29.60 | 29.22 | 29.36 | 22,223,544 | -0.41(-1.39%) |
Feb 07, 2023 | 29.78 | 29.89 | 29.41 | 29.78 | 27,125,680 | +0.25(+0.85%) |
Feb 06, 2023 | 29.32 | 29.60 | 29.15 | 29.53 | 39,889,376 | -0.45(-1.51%) |
Feb 03, 2023 | 30.31 | 30.46 | 29.93 | 29.98 | 46,874,572 | -0.75(-2.45%) |
Feb 02, 2023 | 31.13 | 31.14 | 30.61 | 30.73 | 48,655,828 | -0.62(-1.97%) |
Feb 01, 2023 | 31.10 | 31.51 | 30.89 | 31.35 | 44,722,416 | +0.68(+2.23%) |
Jan 31, 2023 | 30.65 | 30.82 | 30.45 | 30.67 | 40,574,096 | -0.19(-0.63%) |
Jan 30, 2023 | 31.06 | 31.19 | 30.74 | 30.86 | 62,237,924 | -1.19(-3.70%) |
Jan 27, 2023 | 32.17 | 32.18 | 31.87 | 32.04 | 31,800,140 | -0.06(-0.18%) |
Jan 26, 2023 | 32.04 | 32.15 | 31.83 | 32.10 | 35,506,380 | +0.41(+1.31%) |
Jan 25, 2023 | 31.53 | 31.71 | 31.23 | 31.69 | 23,032,480 | +0.07(+0.21%) |
Jan 24, 2023 | 31.47 | 31.70 | 31.39 | 31.62 | 25,062,090 | -0.06(-0.18%) |
Jan 23, 2023 | 31.58 | 31.86 | 31.40 | 31.68 | 33,535,916 | +0.35(+1.11%) |
Jan 20, 2023 | 30.99 | 31.35 | 30.89 | 31.33 | 61,662,668 | +0.76(+2.49%) |
Jan 19, 2023 | 30.29 | 30.67 | 30.27 | 30.57 | 49,887,548 | +0.60(+1.99%) |
Jan 18, 2023 | 30.59 | 30.67 | 29.96 | 29.97 | 35,278,772 | -0.30(-0.99%) |
Jan 17, 2023 | 30.51 | 30.54 | 30.21 | 30.27 | 49,955,200 | -0.68(-2.18%) |
Jan 13, 2023 | 30.63 | 30.99 | 30.62 | 30.95 | 53,748,616 | +0.43(+1.42%) |
Jan 12, 2023 | 30.62 | 30.62 | 30.21 | 30.51 | 55,403,540 | -0.26(-0.85%) |
Jan 11, 2023 | 30.55 | 30.89 | 30.42 | 30.77 | 42,408,524 | +0.31(+1.01%) |
Jan 10, 2023 | 30.22 | 30.49 | 30.04 | 30.46 | 37,177,880 | +0.38(+1.25%) |
Jan 09, 2023 | 30.43 | 30.48 | 30.05 | 30.09 | 37,916,620 | +0.00(+0.00%) |
Jan 06, 2023 | 29.75 | 30.14 | 29.49 | 30.09 | 40,489,024 | +0.08(+0.26%) |
Jan 05, 2023 | 29.60 | 30.12 | 29.52 | 30.01 | 38,379,760 | -0.07(-0.22%) |
Jan 04, 2023 | 29.27 | 30.08 | 29.12 | 30.08 | 72,681,096 | +1.80(+6.38%) |
Jan 03, 2023 | 28.02 | 28.49 | 28.00 | 28.27 | 42,933,816 | +0.98(+3.60%) |
Dec 30, 2022 | 27.48 | 27.72 | 27.23 | 27.29 | 33,982,508 | -0.68(-2.45%) |
Dec 29, 2022 | 27.57 | 27.98 | 27.46 | 27.98 | 45,865,064 | +0.82(+3.02%) |
Dec 28, 2022 | 27.78 | 27.87 | 27.16 | 27.16 | 48,627,400 | -0.93(-3.30%) |
Dec 27, 2022 | 27.39 | 28.26 | 27.29 | 28.08 | 62,466,532 | +1.27(+4.75%) |
Dec 23, 2022 | 27.11 | 27.17 | 26.78 | 26.81 | 17,955,530 | -0.15(-0.57%) |
Dec 22, 2022 | 27.21 | 27.34 | 26.75 | 26.96 | 26,533,516 | -0.16(-0.60%) |
Dec 21, 2022 | 26.62 | 27.15 | 26.46 | 27.13 | 33,849,900 | +0.74(+2.81%) |
Dec 20, 2022 | 26.39 | 26.73 | 26.36 | 26.38 | 30,432,214 | -0.41(-1.51%) |
Dec 19, 2022 | 27.10 | 27.13 | 26.76 | 26.79 | 22,190,838 | -0.15(-0.57%) |
Dec 16, 2022 | 27.07 | 27.29 | 26.93 | 26.94 | 32,241,916 | +0.08(+0.29%) |
Dec 15, 2022 | 27.61 | 27.85 | 26.76 | 26.87 | 59,657,012 | -0.66(-2.38%) |
Dec 14, 2022 | 27.43 | 27.67 | 27.29 | 27.52 | 44,655,172 | +0.17(+0.63%) |
Dec 13, 2022 | 27.88 | 28.09 | 27.20 | 27.35 | 54,926,724 | +0.33(+1.22%) |
Dec 12, 2022 | 27.16 | 27.18 | 26.72 | 27.02 | 46,303,512 | -0.32(-1.17%) |
Dec 09, 2022 | 27.74 | 27.83 | 27.32 | 27.34 | 43,334,600 | -0.14(-0.52%) |
Dec 08, 2022 | 27.37 | 27.58 | 27.21 | 27.48 | 61,487,988 | +0.87(+3.26%) |
Dec 07, 2022 | 26.48 | 26.79 | 26.33 | 26.61 | 48,008,544 | -0.59(-2.15%) |
Dec 06, 2022 | 27.29 | 27.44 | 26.98 | 27.20 | 44,809,268 | +0.34(+1.27%) |
Dec 05, 2022 | 27.36 | 27.39 | 26.73 | 26.86 | 36,775,328 | -0.09(-0.32%) |
Dec 02, 2022 | 25.96 | 27.10 | 25.90 | 26.94 | 67,178,296 | +0.75(+2.85%) |
Dec 01, 2022 | 26.26 | 26.46 | 26.05 | 26.20 | 55,907,164 | -0.40(-1.49%) |
Nov 30, 2022 | 26.20 | 26.79 | 26.14 | 26.59 | 90,033,520 | +1.24(+4.88%) |
Nov 29, 2022 | 25.25 | 25.47 | 25.19 | 25.36 | 61,383,908 | +1.23(+5.09%) |
Nov 28, 2022 | 23.79 | 24.43 | 23.77 | 24.13 | 33,183,504 | +0.21(+0.87%) |
Nov 25, 2022 | 24.04 | 24.12 | 23.91 | 23.92 | 19,428,594 | -0.42(-1.71%) |
Nov 23, 2022 | 24.25 | 24.42 | 24.17 | 24.34 | 24,579,126 | +0.31(+1.30%) |
Nov 22, 2022 | 23.86 | 24.09 | 23.77 | 24.02 | 29,294,468 | -0.24(-0.97%) |
Nov 21, 2022 | 24.33 | 24.50 | 24.17 | 24.26 | 44,768,652 | -0.38(-1.53%) |
Nov 18, 2022 | 24.91 | 24.92 | 24.56 | 24.64 | 53,693,960 | -0.79(-3.12%) |
Nov 17, 2022 | 24.31 | 25.48 | 24.30 | 25.43 | 54,824,608 | +0.59(+2.36%) |
Nov 16, 2022 | 25.17 | 25.21 | 24.76 | 24.85 | 35,896,172 | -0.57(-2.23%) |
Nov 15, 2022 | 25.43 | 25.62 | 25.12 | 25.41 | 69,115,608 | +1.25(+5.16%) |
Nov 14, 2022 | 24.27 | 24.39 | 24.03 | 24.17 | 43,399,484 | +0.13(+0.55%) |
Nov 11, 2022 | 23.89 | 24.18 | 23.76 | 24.03 | 70,279,376 | +1.03(+4.47%) |
Nov 10, 2022 | 22.73 | 23.05 | 22.64 | 23.00 | 56,952,832 | +1.32(+6.10%) |
Nov 09, 2022 | 22.04 | 22.10 | 21.67 | 21.68 | 52,634,964 | -0.93(-4.09%) |
Nov 08, 2022 | 22.47 | 22.73 | 22.25 | 22.61 | 30,508,654 | -0.02(-0.08%) |
Nov 07, 2022 | 22.82 | 23.01 | 22.51 | 22.63 | 39,682,644 | +0.11(+0.50%) |
Nov 04, 2022 | 22.43 | 22.52 | 21.92 | 22.51 | 87,524,032 | +1.59(+7.58%) |
Nov 03, 2022 | 20.40 | 21.04 | 20.39 | 20.93 | 47,892,192 | +0.21(+1.00%) |
Nov 02, 2022 | 20.80 | 20.72 | 65,674,624 | +0.09(+0.46%) |