Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 32.95 | 33.32 | 32.83 | 33.14 | 7,103,959 | +0.38(+1.14%) |
Jul 28, 2023 | 32.92 | 32.92 | 32.49 | 32.76 | 5,614,124 | +0.01(+0.03%) |
Jul 27, 2023 | 32.75 | 33.10 | 32.62 | 32.75 | 7,764,230 | -0.02(-0.06%) |
Jul 26, 2023 | 32.51 | 33.03 | 32.41 | 32.77 | 4,768,564 | +0.09(+0.26%) |
Jul 25, 2023 | 32.65 | 32.81 | 32.45 | 32.69 | 4,757,182 | +0.02(+0.06%) |
Jul 24, 2023 | 32.70 | 32.96 | 32.66 | 32.67 | 5,863,349 | +0.11(+0.32%) |
Jul 21, 2023 | 32.46 | 32.67 | 32.25 | 32.56 | 4,516,764 | +0.24(+0.74%) |
Jul 20, 2023 | 32.37 | 32.38 | 32.00 | 32.32 | 5,056,906 | +0.27(+0.84%) |
Jul 19, 2023 | 32.08 | 32.30 | 31.93 | 32.05 | 5,614,360 | -0.02(-0.06%) |
Jul 18, 2023 | 31.79 | 32.32 | 31.73 | 32.07 | 5,329,512 | +0.32(+1.00%) |
Jul 17, 2023 | 31.92 | 32.12 | 31.74 | 31.75 | 5,199,238 | -0.36(-1.11%) |
Jul 14, 2023 | 32.75 | 32.75 | 31.88 | 32.11 | 6,906,450 | -0.85(-2.57%) |
Jul 13, 2023 | 32.80 | 32.98 | 32.75 | 32.96 | 11,488,142 | +0.14(+0.44%) |
Jul 12, 2023 | 32.52 | 32.90 | 32.36 | 32.81 | 14,257,629 | +0.54(+1.67%) |
Jul 11, 2023 | 31.72 | 32.31 | 31.58 | 32.27 | 10,610,049 | +0.62(+1.94%) |
Jul 10, 2023 | 31.41 | 31.78 | 31.30 | 31.66 | 8,304,978 | +0.17(+0.55%) |
Jul 07, 2023 | 31.09 | 31.79 | 31.05 | 31.48 | 6,940,371 | +0.35(+1.11%) |
Jul 06, 2023 | 31.09 | 31.23 | 30.97 | 31.14 | 6,950,904 | -0.09(-0.28%) |
Jul 05, 2023 | 31.49 | 31.49 | 31.10 | 31.22 | 10,441,314 | -0.25(-0.79%) |
Jul 03, 2023 | 31.41 | 31.66 | 31.33 | 31.47 | 3,046,355 | +0.09(+0.28%) |
Jun 30, 2023 | 31.48 | 31.51 | 31.19 | 31.39 | 7,851,570 | +0.10(+0.31%) |
Jun 29, 2023 | 30.80 | 31.31 | 30.76 | 31.29 | 9,304,343 | +0.49(+1.59%) |
Jun 28, 2023 | 30.34 | 30.98 | 30.25 | 30.80 | 16,426,317 | +0.63(+2.07%) |
Jun 27, 2023 | 29.83 | 30.37 | 29.72 | 30.18 | 8,836,213 | +0.29(+0.97%) |
Jun 26, 2023 | 29.45 | 30.05 | 29.43 | 29.89 | 7,762,556 | +0.46(+1.57%) |
Jun 23, 2023 | 29.20 | 29.47 | 29.11 | 29.43 | 11,711,879 | +0.02(+0.07%) |
Jun 22, 2023 | 29.69 | 29.73 | 29.29 | 29.41 | 6,972,869 | -0.24(-0.81%) |
Jun 21, 2023 | 29.38 | 29.86 | 29.27 | 29.65 | 5,944,878 | +0.17(+0.59%) |
Jun 20, 2023 | 29.31 | 29.50 | 29.09 | 29.47 | 7,288,366 | +0.11(+0.36%) |
Jun 16, 2023 | 29.52 | 29.61 | 29.35 | 29.37 | 14,694,537 | -0.04(-0.13%) |
Jun 15, 2023 | 29.13 | 29.68 | 29.07 | 29.41 | 7,436,425 | +0.36(+1.23%) |
Jun 14, 2023 | 29.47 | 29.56 | 29.04 | 29.05 | 6,578,912 | -0.27(-0.92%) |
Jun 13, 2023 | 29.43 | 29.81 | 29.28 | 29.32 | 9,450,039 | -0.08(-0.26%) |
Jun 12, 2023 | 29.00 | 29.49 | 28.95 | 29.40 | 8,393,599 | +0.16(+0.56%) |
Jun 09, 2023 | 29.98 | 30.01 | 29.22 | 29.23 | 9,298,208 | -0.83(-2.76%) |
Jun 08, 2023 | 29.78 | 30.08 | 29.43 | 30.06 | 10,511,118 | +0.28(+0.96%) |
Jun 07, 2023 | 29.00 | 29.79 | 28.94 | 29.78 | 11,893,624 | +1.00(+3.46%) |
Jun 06, 2023 | 28.34 | 28.83 | 28.32 | 28.78 | 5,972,575 | +0.20(+0.70%) |
Jun 05, 2023 | 28.99 | 29.08 | 28.57 | 28.58 | 5,911,111 | -0.09(-0.30%) |
Jun 02, 2023 | 27.98 | 28.95 | 27.85 | 28.67 | 11,988,449 | +1.06(+3.85%) |
Jun 01, 2023 | 27.23 | 27.74 | 27.09 | 27.61 | 8,555,906 | +0.43(+1.57%) |
May 31, 2023 | 26.82 | 27.24 | 26.81 | 27.18 | 12,952,340 | +0.09(+0.35%) |
May 30, 2023 | 27.03 | 27.22 | 26.91 | 27.08 | 6,342,637 | -0.18(-0.66%) |
May 26, 2023 | 27.64 | 27.72 | 27.15 | 27.26 | 6,284,887 | -0.31(-1.13%) |
May 25, 2023 | 27.48 | 27.63 | 27.15 | 27.58 | 9,254,715 | -0.18(-0.65%) |
May 24, 2023 | 27.91 | 27.93 | 27.49 | 27.76 | 5,967,141 | -0.10(-0.37%) |
May 23, 2023 | 27.70 | 28.07 | 27.65 | 27.86 | 5,862,348 | +0.14(+0.51%) |
May 22, 2023 | 27.68 | 27.94 | 27.47 | 27.72 | 5,879,513 | -0.01(-0.03%) |
May 19, 2023 | 27.82 | 27.96 | 27.60 | 27.73 | 5,439,213 | +0.03(+0.10%) |
May 18, 2023 | 27.26 | 27.73 | 27.19 | 27.70 | 6,726,988 | +0.25(+0.90%) |
May 17, 2023 | 27.47 | 27.59 | 27.21 | 27.45 | 6,720,061 | +0.28(+1.05%) |
May 16, 2023 | 27.60 | 27.76 | 27.05 | 27.17 | 9,869,904 | -0.43(-1.55%) |
May 15, 2023 | 27.85 | 27.86 | 27.20 | 27.60 | 9,849,883 | -0.17(-0.61%) |
May 12, 2023 | 27.73 | 27.87 | 27.55 | 27.77 | 4,481,462 | +0.27(+0.97%) |
May 11, 2023 | 27.40 | 27.65 | 27.27 | 27.50 | 5,004,854 | -0.15(-0.55%) |
May 10, 2023 | 28.22 | 28.22 | 27.38 | 27.65 | 6,601,959 | -0.27(-0.98%) |
May 09, 2023 | 27.79 | 28.14 | 27.71 | 27.93 | 5,401,736 | -0.10(-0.37%) |
May 08, 2023 | 28.87 | 28.91 | 27.93 | 28.03 | 5,949,557 | -0.59(-2.05%) |
May 05, 2023 | 28.09 | 28.83 | 27.91 | 28.62 | 10,422,592 | +1.02(+3.71%) |
May 04, 2023 | 27.75 | 28.20 | 27.34 | 27.60 | 11,057,023 | +0.13(+0.48%) |
May 03, 2023 | 27.53 | 27.98 | 27.45 | 27.46 | 6,425,999 | -0.32(-1.16%) |
May 02, 2023 | 28.54 | 28.57 | 27.43 | 27.79 | 7,696,137 | -1.01(-3.49%) |
May 01, 2023 | 28.45 | 28.93 | 28.45 | 28.79 | 4,926,324 | +0.09(+0.33%) |
Apr 28, 2023 | 28.22 | 28.86 | 28.17 | 28.70 | 5,763,864 | +0.43(+1.51%) |
Apr 27, 2023 | 27.89 | 28.33 | 27.81 | 28.27 | 6,987,299 | +0.35(+1.26%) |
Apr 26, 2023 | 28.19 | 28.41 | 27.72 | 27.92 | 5,909,918 | -0.46(-1.64%) |
Apr 25, 2023 | 28.63 | 28.66 | 28.33 | 28.38 | 4,248,842 | -0.38(-1.32%) |
Apr 24, 2023 | 28.38 | 28.86 | 28.22 | 28.76 | 4,820,398 | +0.38(+1.34%) |
Apr 21, 2023 | 28.31 | 28.43 | 28.06 | 28.38 | 4,116,004 | +0.09(+0.34%) |
Apr 20, 2023 | 28.28 | 28.29 | 28.00 | 28.29 | 5,446,669 | -0.24(-0.83%) |
Apr 19, 2023 | 28.38 | 28.53 | 28.33 | 28.53 | 4,007,467 | -0.08(-0.27%) |
Apr 18, 2023 | 28.64 | 28.82 | 28.50 | 28.60 | 4,241,534 | -0.15(-0.53%) |
Apr 17, 2023 | 28.92 | 28.99 | 28.68 | 28.75 | 5,039,316 | -0.07(-0.23%) |
Apr 14, 2023 | 29.01 | 29.19 | 28.64 | 28.82 | 7,252,558 | -0.10(-0.36%) |
Apr 13, 2023 | 28.75 | 28.94 | 28.66 | 28.92 | 6,545,613 | +0.16(+0.56%) |
Apr 12, 2023 | 28.81 | 29.06 | 28.72 | 28.76 | 7,758,043 | +0.15(+0.53%) |
Apr 11, 2023 | 28.50 | 28.76 | 28.33 | 28.61 | 5,292,471 | +0.31(+1.11%) |
Apr 10, 2023 | 28.15 | 28.40 | 27.99 | 28.30 | 6,142,226 | +0.18(+0.64%) |
Apr 06, 2023 | 28.52 | 28.54 | 27.95 | 28.12 | 6,989,950 | -0.27(-0.97%) |
Apr 05, 2023 | 28.28 | 28.42 | 28.00 | 28.39 | 5,935,916 | +0.26(+0.91%) |
Apr 04, 2023 | 28.31 | 28.38 | 27.77 | 28.14 | 6,863,592 | -0.17(-0.60%) |
Apr 03, 2023 | 28.74 | 28.84 | 28.10 | 28.31 | 9,580,145 | -0.01(-0.03%) |
Mar 31, 2023 | 27.90 | 28.33 | 27.90 | 28.32 | 6,139,078 | +0.43(+1.53%) |
Mar 30, 2023 | 28.07 | 28.07 | 27.78 | 27.89 | 4,443,090 | +0.13(+0.48%) |
Mar 29, 2023 | 27.69 | 27.76 | 27.50 | 27.76 | 7,886,197 | +0.38(+1.39%) |
Mar 28, 2023 | 26.97 | 27.54 | 26.80 | 27.38 | 6,973,774 | -0.06(-0.21%) |
Mar 27, 2023 | 27.58 | 27.70 | 27.34 | 27.44 | 6,668,625 | +0.18(+0.66%) |
Mar 24, 2023 | 26.47 | 27.30 | 26.36 | 27.26 | 7,457,410 | +0.42(+1.55%) |
Mar 23, 2023 | 27.16 | 27.46 | 26.64 | 26.84 | 5,776,844 | -0.32(-1.19%) |
Mar 22, 2023 | 27.69 | 27.83 | 27.14 | 27.16 | 6,564,904 | -0.51(-1.85%) |
Mar 21, 2023 | 27.71 | 27.79 | 27.33 | 27.67 | 8,270,679 | +0.27(+1.00%) |
Mar 20, 2023 | 26.96 | 27.65 | 26.89 | 27.40 | 7,233,050 | +0.56(+2.09%) |
Mar 17, 2023 | 27.23 | 27.26 | 26.69 | 26.84 | 13,868,554 | -0.49(-1.80%) |
Mar 16, 2023 | 26.89 | 27.40 | 26.61 | 27.33 | 11,559,049 | +0.04(+0.14%) |
Mar 15, 2023 | 26.97 | 27.64 | 26.80 | 27.29 | 12,235,813 | -0.45(-1.61%) |
Mar 14, 2023 | 27.67 | 28.15 | 27.29 | 27.74 | 10,203,109 | +0.23(+0.83%) |
Mar 13, 2023 | 27.04 | 27.84 | 26.71 | 27.51 | 12,501,116 | +0.10(+0.38%) |
Mar 10, 2023 | 27.94 | 28.04 | 27.22 | 27.41 | 9,642,987 | -0.51(-1.84%) |
Mar 09, 2023 | 28.58 | 28.73 | 27.89 | 27.92 | 8,837,132 | -0.45(-1.58%) |
Mar 08, 2023 | 28.37 | 28.57 | 28.13 | 28.37 | 7,273,424 | +0.00(+0.00%) |
Mar 07, 2023 | 28.60 | 28.66 | 28.23 | 28.37 | 5,980,248 | -0.31(-1.08%) |
Mar 06, 2023 | 28.78 | 28.98 | 28.61 | 28.68 | 6,126,844 | -0.25(-0.87%) |
Mar 03, 2023 | 28.29 | 29.02 | 28.23 | 28.93 | 6,116,807 | +0.51(+1.81%) |
Mar 02, 2023 | 27.93 | 28.49 | 27.85 | 28.42 | 5,950,459 | +0.45(+1.60%) |
Mar 01, 2023 | 28.08 | 28.20 | 27.82 | 27.97 | 7,894,460 | -0.15(-0.53%) |
Feb 28, 2023 | 28.75 | 28.77 | 28.11 | 28.12 | 8,991,521 | -0.56(-1.95%) |
Feb 27, 2023 | 29.00 | 29.17 | 28.61 | 28.68 | 8,339,281 | -0.45(-1.54%) |
Feb 24, 2023 | 28.73 | 29.15 | 28.64 | 29.13 | 5,847,154 | +0.12(+0.42%) |
Feb 23, 2023 | 29.13 | 29.25 | 28.78 | 29.00 | 6,230,659 | +0.13(+0.45%) |
Feb 22, 2023 | 28.85 | 29.20 | 28.51 | 28.87 | 8,930,005 | +0.11(+0.39%) |
Feb 21, 2023 | 29.08 | 29.20 | 28.46 | 28.76 | 10,267,279 | -0.44(-1.50%) |
Feb 17, 2023 | 29.64 | 29.75 | 29.13 | 29.20 | 12,799,449 | -0.78(-2.59%) |
Feb 16, 2023 | 29.86 | 30.28 | 29.83 | 29.98 | 6,728,846 | -0.01(-0.03%) |
Feb 15, 2023 | 29.63 | 30.00 | 29.49 | 29.99 | 7,384,355 | +0.17(+0.56%) |
Feb 14, 2023 | 29.59 | 29.98 | 29.46 | 29.82 | 5,490,475 | +0.10(+0.35%) |
Feb 13, 2023 | 29.59 | 29.85 | 29.55 | 29.71 | 5,138,737 | -0.01(-0.03%) |
Feb 10, 2023 | 29.55 | 29.78 | 29.35 | 29.72 | 7,012,894 | +0.47(+1.60%) |
Feb 09, 2023 | 29.78 | 29.82 | 29.16 | 29.26 | 7,355,788 | -0.46(-1.54%) |
Feb 08, 2023 | 29.89 | 30.03 | 29.61 | 29.71 | 6,177,709 | -0.28(-0.93%) |
Feb 07, 2023 | 29.65 | 30.11 | 29.36 | 30.00 | 9,136,197 | +0.38(+1.29%) |
Feb 06, 2023 | 29.91 | 30.02 | 29.36 | 29.61 | 6,068,478 | -0.35(-1.18%) |
Feb 03, 2023 | 30.14 | 30.30 | 29.89 | 29.97 | 7,961,174 | -0.12(-0.40%) |
Feb 02, 2023 | 29.81 | 30.14 | 29.40 | 30.09 | 8,600,843 | +0.33(+1.10%) |
Feb 01, 2023 | 29.79 | 30.05 | 29.43 | 29.76 | 10,787,191 | -0.35(-1.18%) |
Jan 31, 2023 | 29.16 | 30.12 | 29.02 | 30.12 | 12,829,555 | +1.13(+3.90%) |
Jan 30, 2023 | 29.24 | 29.63 | 28.97 | 28.99 | 6,639,076 | -0.45(-1.52%) |
Jan 27, 2023 | 29.29 | 29.61 | 29.25 | 29.43 | 6,825,388 | +0.07(+0.25%) |
Jan 26, 2023 | 29.56 | 29.59 | 29.05 | 29.36 | 7,903,335 | +0.03(+0.10%) |
Jan 25, 2023 | 29.16 | 29.34 | 28.50 | 29.33 | 7,695,502 | -0.04(-0.13%) |
Jan 24, 2023 | 29.45 | 34.22 | 25.17 | 29.37 | 6,909,824 | -0.22(-0.76%) |
Jan 23, 2023 | 29.57 | 29.84 | 29.43 | 29.59 | 9,356,704 | +0.21(+0.70%) |
Jan 20, 2023 | 29.85 | 29.95 | 29.30 | 29.39 | 7,888,073 | -0.44(-1.47%) |
Jan 19, 2023 | 29.47 | 30.13 | 29.43 | 29.83 | 8,008,223 | +0.23(+0.79%) |
Jan 18, 2023 | 30.64 | 30.74 | 29.51 | 29.59 | 8,482,845 | -1.03(-3.36%) |
Jan 17, 2023 | 30.79 | 30.90 | 30.51 | 30.62 | 5,956,924 | -0.03(-0.09%) |
Jan 13, 2023 | 30.71 | 30.80 | 30.26 | 30.65 | 4,988,197 | -0.14(-0.46%) |
Jan 12, 2023 | 30.52 | 30.88 | 30.36 | 30.79 | 7,112,237 | +0.50(+1.63%) |
Jan 11, 2023 | 30.33 | 30.42 | 30.09 | 30.29 | 7,145,695 | +0.27(+0.90%) |
Jan 10, 2023 | 30.66 | 30.78 | 29.83 | 30.02 | 6,725,092 | -0.46(-1.50%) |
Jan 09, 2023 | 30.76 | 30.89 | 30.40 | 30.48 | 7,188,551 | +0.07(+0.22%) |
Jan 06, 2023 | 30.25 | 30.75 | 30.14 | 30.42 | 6,794,872 | +0.50(+1.69%) |
Jan 05, 2023 | 30.08 | 30.17 | 29.84 | 29.91 | 6,432,956 | -0.31(-1.02%) |
Jan 04, 2023 | 29.74 | 30.39 | 29.63 | 30.22 | 6,167,794 | +0.19(+0.62%) |
Jan 03, 2023 | 30.56 | 30.57 | 29.62 | 30.03 | 5,932,282 | -0.70(-2.28%) |
Dec 30, 2022 | 30.69 | 30.85 | 30.50 | 30.73 | 3,724,510 | -0.07(-0.21%) |
Dec 29, 2022 | 30.50 | 30.90 | 30.44 | 30.80 | 3,801,911 | +0.23(+0.76%) |
Dec 28, 2022 | 31.14 | 31.30 | 30.43 | 30.57 | 3,948,206 | -0.64(-2.07%) |
Dec 27, 2022 | 31.19 | 31.33 | 30.99 | 31.21 | 5,286,310 | +0.08(+0.27%) |
Dec 23, 2022 | 30.52 | 31.21 | 30.45 | 31.13 | 5,681,889 | +0.70(+2.30%) |
Dec 22, 2022 | 30.76 | 30.77 | 29.89 | 30.42 | 5,170,804 | -0.37(-1.21%) |
Dec 21, 2022 | 30.67 | 30.96 | 30.43 | 30.80 | 5,904,813 | +0.58(+1.92%) |
Dec 20, 2022 | 30.00 | 30.35 | 29.86 | 30.22 | 5,402,913 | +0.26(+0.87%) |
Dec 19, 2022 | 30.36 | 30.44 | 29.77 | 29.96 | 5,144,600 | -0.26(-0.87%) |
Dec 16, 2022 | 30.63 | 30.72 | 29.71 | 30.22 | 17,060,466 | -1.07(-3.43%) |
Dec 15, 2022 | 31.27 | 31.42 | 30.94 | 31.29 | 7,210,473 | -0.21(-0.65%) |
Dec 14, 2022 | 31.63 | 31.94 | 31.13 | 31.50 | 5,228,157 | -0.07(-0.21%) |
Dec 13, 2022 | 31.56 | 31.79 | 31.22 | 31.56 | 9,150,462 | +0.56(+1.81%) |
Dec 12, 2022 | 30.57 | 31.01 | 30.27 | 31.00 | 6,109,283 | +0.56(+1.84%) |
Dec 09, 2022 | 30.67 | 31.04 | 30.43 | 30.44 | 6,414,888 | -0.30(-0.97%) |
Dec 08, 2022 | 31.53 | 31.64 | 30.37 | 30.74 | 8,161,792 | -0.43(-1.36%) |
Dec 07, 2022 | 30.93 | 31.56 | 30.91 | 31.17 | 9,848,971 | +0.30(+0.96%) |
Dec 06, 2022 | 31.37 | 31.62 | 30.54 | 30.87 | 7,112,084 | -0.65(-2.05%) |
Dec 05, 2022 | 32.43 | 32.45 | 31.30 | 31.52 | 6,864,414 | -0.73(-2.26%) |
Dec 02, 2022 | 31.88 | 32.27 | 31.78 | 32.25 | 7,280,224 | +0.04(+0.11%) |
Dec 01, 2022 | 32.34 | 32.70 | 32.07 | 32.21 | 6,656,334 | +0.20(+0.63%) |
Nov 30, 2022 | 31.92 | 32.15 | 31.59 | 32.01 | 13,504,300 | +0.35(+1.11%) |
Nov 29, 2022 | 31.14 | 31.80 | 31.10 | 31.66 | 6,929,879 | +0.77(+2.51%) |
Nov 28, 2022 | 30.74 | 31.02 | 30.61 | 30.88 | 6,296,102 | -0.39(-1.24%) |
Nov 25, 2022 | 31.31 | 31.50 | 31.19 | 31.27 | 2,285,452 | +0.06(+0.21%) |
Nov 23, 2022 | 31.27 | 31.45 | 30.95 | 31.20 | 4,371,714 | -0.35(-1.11%) |
Nov 22, 2022 | 30.95 | 31.65 | 30.78 | 31.55 | 6,901,872 | +0.98(+3.20%) |
Nov 21, 2022 | 30.40 | 30.61 | 29.83 | 30.58 | 6,954,872 | -0.23(-0.75%) |
Nov 18, 2022 | 30.33 | 30.86 | 30.20 | 30.81 | 9,226,582 | +0.28(+0.91%) |
Nov 17, 2022 | 30.78 | 30.91 | 30.06 | 30.53 | 8,508,428 | -0.62(-1.98%) |
Nov 16, 2022 | 31.08 | 31.25 | 30.87 | 31.15 | 5,033,346 | -0.12(-0.38%) |
Nov 15, 2022 | 31.42 | 31.55 | 31.10 | 31.27 | 4,844,397 | +0.12(+0.38%) |
Nov 14, 2022 | 31.43 | 31.85 | 31.14 | 31.15 | 5,569,002 | -0.29(-0.91%) |
Nov 11, 2022 | 31.42 | 31.58 | 30.95 | 31.43 | 6,252,969 | +0.42(+1.37%) |
Nov 10, 2022 | 30.73 | 31.04 | 30.46 | 31.01 | 10,174,614 | +0.88(+2.91%) |
Nov 09, 2022 | 31.18 | 31.20 | 30.06 | 30.13 | 6,131,610 | -1.19(-3.80%) |
Nov 08, 2022 | 31.24 | 31.47 | 30.93 | 31.32 | 5,178,865 | +0.11(+0.35%) |
Nov 07, 2022 | 31.06 | 31.42 | 30.89 | 31.21 | 6,305,747 | +0.28(+0.89%) |
Nov 04, 2022 | 31.10 | 31.20 | 30.52 | 30.94 | 5,988,971 | +0.36(+1.18%) |
Nov 03, 2022 | 30.33 | 30.77 | 30.05 | 30.58 | 6,923,746 | +0.10(+0.33%) |
Nov 02, 2022 | 30.84 | 30.42 | 30.48 | 7,650,943 | -0.37(-1.20%) | |
Nov 01, 2022 | 30.70 | 31.21 | 30.50 | 30.84 | 8,129,449 | +0.65(+2.17%) |
Oct 31, 2022 | 30.01 | 30.57 | 29.93 | 30.19 | 11,352,468 | +0.06(+0.18%) |
Oct 28, 2022 | 30.29 | 30.34 | 29.72 | 30.13 | 6,591,168 | +0.16(+0.52%) |
Oct 27, 2022 | 30.08 | 30.31 | 29.90 | 29.98 | 5,600,784 | +0.32(+1.09%) |
Oct 26, 2022 | 29.59 | 29.83 | 29.39 | 29.65 | 6,108,398 | +0.28(+0.94%) |
Oct 25, 2022 | 28.59 | 29.40 | 28.53 | 29.38 | 6,298,916 | +0.69(+2.41%) |
Oct 24, 2022 | 29.20 | 29.20 | 28.57 | 28.69 | 6,122,017 | -0.39(-1.33%) |
Oct 21, 2022 | 28.57 | 29.30 | 28.31 | 29.07 | 9,613,650 | +0.57(+2.01%) |
Oct 20, 2022 | 28.82 | 28.82 | 28.19 | 28.50 | 9,798,301 | +0.02(+0.06%) |
Oct 19, 2022 | 28.05 | 28.67 | 27.97 | 28.48 | 6,448,839 | +0.41(+1.45%) |
Oct 18, 2022 | 27.85 | 28.35 | 27.75 | 28.08 | 6,764,507 | +0.44(+1.60%) |
Oct 17, 2022 | 27.51 | 27.94 | 27.38 | 27.63 | 6,601,375 | +0.51(+1.87%) |
Oct 14, 2022 | 28.07 | 28.30 | 27.10 | 27.13 | 7,532,965 | -0.92(-3.29%) |
Oct 13, 2022 | 26.72 | 28.18 | 26.71 | 28.05 | 9,014,695 | +0.97(+3.58%) |
Oct 12, 2022 | 27.28 | 27.38 | 26.95 | 27.08 | 7,164,542 | -0.36(-1.31%) |
Oct 11, 2022 | 26.94 | 27.84 | 26.79 | 27.44 | 8,154,870 | +0.37(+1.36%) |
Oct 10, 2022 | 27.58 | 27.88 | 26.96 | 27.07 | 6,040,434 | -0.41(-1.48%) |
Oct 07, 2022 | 27.76 | 27.87 | 27.22 | 27.48 | 7,772,582 | -0.30(-1.06%) |
Oct 06, 2022 | 27.83 | 28.22 | 27.65 | 27.77 | 6,451,164 | -0.32(-1.15%) |
Oct 05, 2022 | 28.18 | 28.43 | 27.64 | 28.10 | 7,707,140 | -0.23(-0.81%) |
Oct 04, 2022 | 27.60 | 28.34 | 27.47 | 28.33 | 7,043,538 | +1.18(+4.35%) |
Oct 03, 2022 | 27.22 | 27.38 | 27.01 | 27.15 | 8,279,854 | +0.74(+2.79%) |
Sep 30, 2022 | 26.56 | 26.68 | 26.32 | 26.41 | 11,910,070 | -0.30(-1.14%) |
Sep 29, 2022 | 26.83 | 27.04 | 26.24 | 26.71 | 9,786,113 | -0.42(-1.53%) |
Sep 28, 2022 | 26.44 | 27.22 | 26.27 | 27.13 | 8,581,194 | +0.80(+3.05%) |
Sep 27, 2022 | 26.71 | 26.86 | 26.10 | 26.32 | 7,896,540 | +0.11(+0.42%) |
Sep 26, 2022 | 26.70 | 26.88 | 26.16 | 26.21 | 9,805,822 | -0.67(-2.50%) |
Sep 23, 2022 | 27.99 | 28.00 | 26.58 | 26.89 | 12,123,890 | -1.85(-6.45%) |
Sep 22, 2022 | 29.37 | 29.37 | 28.73 | 28.74 | 5,319,898 | -0.29(-0.98%) |
Sep 21, 2022 | 29.75 | 29.94 | 29.03 | 29.03 | 8,834,775 | -0.33(-1.13%) |
Sep 20, 2022 | 29.41 | 29.52 | 28.92 | 29.36 | 6,756,822 | -0.21(-0.72%) |
Sep 19, 2022 | 28.69 | 29.58 | 28.56 | 29.57 | 8,119,789 | +0.34(+1.17%) |
Sep 16, 2022 | 30.09 | 30.12 | 28.89 | 29.23 | 16,890,856 | -1.05(-3.47%) |
Sep 15, 2022 | 30.42 | 30.62 | 30.18 | 30.28 | 6,572,186 | -0.57(-1.85%) |
Sep 14, 2022 | 30.56 | 31.13 | 30.35 | 30.85 | 8,151,451 | +0.61(+2.01%) |
Sep 13, 2022 | 30.89 | 31.18 | 30.11 | 30.25 | 7,204,887 | -1.00(-3.19%) |
Sep 12, 2022 | 30.53 | 31.30 | 30.45 | 31.24 | 9,272,630 | +1.01(+3.36%) |
Sep 09, 2022 | 29.89 | 30.44 | 29.86 | 30.23 | 10,054,754 | +0.71(+2.41%) |
Sep 08, 2022 | 29.80 | 29.93 | 29.13 | 29.52 | 11,701,746 | -0.80(-2.63%) |
Sep 07, 2022 | 29.96 | 30.41 | 29.68 | 30.31 | 10,034,359 | +0.11(+0.36%) |
Sep 06, 2022 | 30.90 | 30.96 | 30.09 | 30.21 | 8,036,672 | -0.50(-1.63%) |
Sep 02, 2022 | 31.10 | 31.24 | 30.57 | 30.71 | 6,917,310 | +0.13(+0.42%) |
Sep 01, 2022 | 30.68 | 30.72 | 30.12 | 30.58 | 5,494,239 | -0.41(-1.32%) |
Aug 31, 2022 | 30.78 | 31.27 | 30.67 | 30.99 | 8,152,896 | -0.26(-0.85%) |
Aug 30, 2022 | 31.70 | 31.79 | 31.10 | 31.25 | 5,706,180 | -0.84(-2.61%) |
Aug 29, 2022 | 31.87 | 32.42 | 31.64 | 32.09 | 6,484,633 | +0.19(+0.60%) |
Aug 26, 2022 | 32.41 | 32.49 | 31.88 | 31.90 | 4,438,330 | -0.52(-1.60%) |
Aug 25, 2022 | 32.42 | 32.59 | 32.15 | 32.42 | 5,114,870 | +0.02(+0.06%) |
Aug 24, 2022 | 32.18 | 32.42 | 31.91 | 32.40 | 10,423,501 | +0.42(+1.31%) |
Aug 23, 2022 | 31.96 | 32.42 | 31.84 | 31.98 | 8,438,928 | +0.39(+1.24%) |
Aug 22, 2022 | 31.69 | 31.79 | 31.37 | 31.59 | 6,412,778 | -0.22(-0.69%) |
Aug 19, 2022 | 32.01 | 32.13 | 31.74 | 31.81 | 6,457,962 | -0.28(-0.88%) |
Aug 18, 2022 | 31.57 | 32.22 | 31.54 | 32.09 | 10,009,931 | +0.86(+2.74%) |
Aug 17, 2022 | 31.18 | 31.53 | 30.90 | 31.23 | 6,773,896 | -0.02(-0.06%) |
Aug 16, 2022 | 30.75 | 31.43 | 30.75 | 31.25 | 6,631,306 | +0.63(+2.05%) |
Aug 15, 2022 | 30.41 | 30.94 | 30.06 | 30.62 | 6,863,698 | -0.48(-1.55%) |
Aug 12, 2022 | 30.86 | 31.13 | 30.56 | 31.11 | 5,487,665 | +0.20(+0.65%) |
Aug 11, 2022 | 30.47 | 31.14 | 30.45 | 30.91 | 7,398,957 | +0.84(+2.79%) |
Aug 10, 2022 | 30.12 | 30.30 | 29.68 | 30.07 | 5,488,877 | +0.17(+0.58%) |
Aug 09, 2022 | 29.84 | 30.07 | 29.74 | 29.90 | 4,719,913 | +0.35(+1.17%) |
Aug 08, 2022 | 29.34 | 29.78 | 29.34 | 29.55 | 4,831,698 | +0.21(+0.71%) |
Aug 05, 2022 | 28.73 | 29.40 | 28.59 | 29.34 | 6,009,979 | +0.28(+0.97%) |
Aug 04, 2022 | 29.53 | 29.54 | 28.97 | 29.06 | 7,802,673 | -0.66(-2.21%) |
Aug 03, 2022 | 30.30 | 30.33 | 29.45 | 29.71 | 8,039,943 | -0.21(-0.70%) |
Aug 02, 2022 | 31.10 | 31.26 | 29.32 | 29.92 | 14,924,098 | -1.04(-3.35%) |