Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 38,770,840 | -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 | 39,127,260 | -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 | 33,700,944 | -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 | 101,157,200 | +1.26(+4.42%) |
Jul 17, 2023 | 28.31 | 28.70 | 28.28 | 28.55 | 50,745,180 | +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 | 70,378,312 | +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 | +0.24(+0.86%) |
Jun 14, 2023 | 28.72 | 28.87 | 28.15 | 28.28 | 39,435,984 | -0.27(-0.95%) |
Jun 13, 2023 | 28.29 | 28.94 | 28.19 | 28.55 | 43,962,640 | +0.26(+0.93%) |
Jun 12, 2023 | 28.45 | 28.71 | 28.07 | 28.29 | 42,260,532 | -0.14(-0.48%) |
Jun 09, 2023 | 28.36 | 28.55 | 28.24 | 28.42 | 33,665,128 | +0.04(+0.14%) |
Jun 08, 2023 | 28.43 | 28.53 | 28.15 | 28.39 | 42,701,000 | -0.24(-0.85%) |
Jun 07, 2023 | 28.45 | 28.79 | 28.17 | 28.63 | 45,818,468 | +0.24(+0.86%) |
Jun 06, 2023 | 27.64 | 28.58 | 27.63 | 28.39 | 47,655,504 | +0.67(+2.42%) |
Jun 05, 2023 | 27.88 | 28.01 | 27.48 | 27.71 | 39,831,036 | -0.17(-0.59%) |
Jun 02, 2023 | 27.35 | 28.11 | 27.31 | 27.88 | 68,559,840 | +0.90(+3.35%) |
Jun 01, 2023 | 26.96 | 27.17 | 26.55 | 26.98 | 59,102,752 | +0.20(+0.76%) |
May 31, 2023 | 27.07 | 27.13 | 26.47 | 26.77 | 64,200,944 | -0.45(-1.66%) |
May 30, 2023 | 27.28 | 27.45 | 26.93 | 27.23 | 43,400,420 | -0.05(-0.18%) |
May 26, 2023 | 27.17 | 27.36 | 26.77 | 27.27 | 60,077,532 | +0.13(+0.50%) |
May 25, 2023 | 26.97 | 27.21 | 26.86 | 27.14 | 42,065,608 | +0.07(+0.25%) |
May 24, 2023 | 27.29 | 27.47 | 26.98 | 27.07 | 52,508,020 | -0.46(-1.68%) |
May 23, 2023 | 27.28 | 28.02 | 27.26 | 27.53 | 53,333,384 | +0.23(+0.85%) |
May 22, 2023 | 27.26 | 27.41 | 26.98 | 27.30 | 37,832,032 | +0.22(+0.82%) |
May 19, 2023 | 27.41 | 27.62 | 27.00 | 27.08 | 51,964,028 | -0.35(-1.26%) |
May 18, 2023 | 27.40 | 27.46 | 26.98 | 27.43 | 53,073,352 | -0.10(-0.35%) |
May 17, 2023 | 26.72 | 27.62 | 26.72 | 27.52 | 64,063,340 | +1.17(+4.42%) |
May 16, 2023 | 26.76 | 26.88 | 26.33 | 26.36 | 34,599,456 | -0.28(-1.05%) |
May 15, 2023 | 26.11 | 26.80 | 26.04 | 26.64 | 40,072,780 | +0.54(+2.07%) |
May 12, 2023 | 26.51 | 26.54 | 25.90 | 26.10 | 39,590,772 | -0.29(-1.10%) |
May 11, 2023 | 26.02 | 26.48 | 25.90 | 26.39 | 36,203,408 | +0.07(+0.26%) |
May 10, 2023 | 26.94 | 26.98 | 26.03 | 26.32 | 46,103,704 | -0.33(-1.23%) |
May 09, 2023 | 26.42 | 26.81 | 26.24 | 26.65 | 33,396,810 | -0.03(-0.11%) |
May 08, 2023 | 27.05 | 27.12 | 26.65 | 26.68 | 35,518,580 | -0.02(-0.07%) |
May 05, 2023 | 26.61 | 26.87 | 26.46 | 26.70 | 52,041,328 | +0.69(+2.67%) |
May 04, 2023 | 26.57 | 26.79 | 25.85 | 26.00 | 85,338,296 | -0.84(-3.12%) |
May 03, 2023 | 27.13 | 27.46 | 26.79 | 26.84 | 53,000,100 | -0.29(-1.07%) |
May 02, 2023 | 27.79 | 27.80 | 26.70 | 27.13 | 73,449,400 | -0.85(-3.03%) |
May 01, 2023 | 28.42 | 28.46 | 27.94 | 27.98 | 35,364,264 | -0.23(-0.82%) |
Apr 28, 2023 | 27.49 | 28.35 | 27.47 | 28.21 | 47,324,220 | +0.38(+1.35%) |
Apr 27, 2023 | 27.48 | 28.02 | 27.48 | 27.83 | 34,302,124 | +0.43(+1.58%) |
Apr 26, 2023 | 27.71 | 27.88 | 27.26 | 27.40 | 48,214,272 | -0.39(-1.39%) |
Apr 25, 2023 | 28.37 | 28.45 | 27.76 | 27.78 | 51,569,560 | -0.89(-3.09%) |
Apr 24, 2023 | 28.70 | 28.81 | 28.51 | 28.67 | 29,065,352 | -0.11(-0.37%) |
Apr 21, 2023 | 28.66 | 28.88 | 28.33 | 28.78 | 46,459,116 | -0.03(-0.10%) |
Apr 20, 2023 | 28.75 | 29.12 | 28.68 | 28.81 | 44,802,604 | -0.15(-0.53%) |
Apr 19, 2023 | 29.03 | 29.09 | 28.70 | 28.96 | 68,032,960 | -0.48(-1.64%) |
Apr 18, 2023 | 29.67 | 29.80 | 28.71 | 29.44 | 118,814,960 | +0.18(+0.63%) |
Apr 17, 2023 | 28.68 | 29.30 | 28.32 | 29.26 | 86,674,544 | +0.82(+2.88%) |
Apr 14, 2023 | 28.23 | 28.78 | 28.18 | 28.44 | 84,191,712 | +0.92(+3.36%) |
Apr 13, 2023 | 27.51 | 27.59 | 27.21 | 27.51 | 54,215,192 | +0.08(+0.28%) |
Apr 12, 2023 | 27.63 | 27.95 | 27.33 | 27.44 | 45,970,640 | -0.22(-0.80%) |
Apr 11, 2023 | 26.99 | 27.70 | 26.93 | 27.66 | 60,970,248 | +0.74(+2.76%) |
Apr 10, 2023 | 26.66 | 27.07 | 26.63 | 26.92 | 42,079,268 | +0.10(+0.36%) |
Apr 06, 2023 | 26.71 | 26.98 | 26.61 | 26.82 | 42,782,128 | +0.19(+0.72%) |
Apr 05, 2023 | 26.65 | 26.87 | 26.46 | 26.63 | 49,593,816 | -0.33(-1.21%) |
Apr 04, 2023 | 27.51 | 27.60 | 26.65 | 26.96 | 58,339,012 | -0.59(-2.13%) |
Apr 03, 2023 | 27.59 | 27.92 | 27.29 | 27.54 | 53,950,272 | -0.01(-0.03%) |
Mar 31, 2023 | 27.57 | 27.63 | 27.23 | 27.55 | 58,627,468 | +0.29(+1.06%) |
Mar 30, 2023 | 27.86 | 28.00 | 27.08 | 27.26 | 69,993,808 | -0.36(-1.29%) |
Mar 29, 2023 | 27.45 | 27.71 | 27.21 | 27.62 | 64,996,864 | +0.53(+1.96%) |
Mar 28, 2023 | 27.34 | 27.60 | 26.96 | 27.09 | 65,687,424 | -0.36(-1.30%) |
Mar 27, 2023 | 26.91 | 27.60 | 26.89 | 27.45 | 106,363,568 | +1.30(+4.97%) |
Mar 24, 2023 | 25.63 | 26.29 | 25.36 | 26.15 | 100,661,880 | +0.16(+0.63%) |
Mar 23, 2023 | 26.98 | 27.06 | 25.81 | 25.98 | 109,285,784 | -0.65(-2.42%) |
Mar 22, 2023 | 27.66 | 27.69 | 26.63 | 26.63 | 79,764,032 | -0.92(-3.32%) |
Mar 21, 2023 | 27.58 | 27.92 | 27.47 | 27.54 | 88,002,512 | +0.81(+3.03%) |
Mar 20, 2023 | 27.21 | 27.39 | 26.64 | 26.73 | 84,472,024 | -0.07(-0.25%) |
Mar 17, 2023 | 27.61 | 27.61 | 26.61 | 26.80 | 135,912,464 | -1.11(-3.97%) |
Mar 16, 2023 | 27.34 | 28.39 | 27.08 | 27.91 | 112,534,800 | +0.46(+1.68%) |
Mar 15, 2023 | 26.86 | 27.51 | 26.67 | 27.45 | 135,990,176 | -0.26(-0.94%) |
Mar 14, 2023 | 28.89 | 28.99 | 27.43 | 27.71 | 159,972,000 | +0.24(+0.88%) |
Mar 13, 2023 | 27.86 | 28.63 | 26.85 | 27.47 | 232,457,376 | -1.70(-5.81%) |
Mar 10, 2023 | 29.21 | 29.90 | 27.86 | 29.16 | 171,610,752 | -0.26(-0.88%) |
Mar 09, 2023 | 31.10 | 31.20 | 29.20 | 29.42 | 116,747,712 | -1.95(-6.20%) |
Mar 08, 2023 | 31.46 | 31.76 | 31.25 | 31.37 | 41,523,904 | -0.42(-1.33%) |
Mar 07, 2023 | 32.61 | 32.66 | 31.60 | 31.79 | 54,839,564 | -1.05(-3.20%) |
Mar 06, 2023 | 32.99 | 33.30 | 32.74 | 32.84 | 38,023,824 | -0.07(-0.21%) |
Mar 03, 2023 | 32.42 | 33.04 | 32.42 | 32.91 | 40,594,624 | +0.65(+2.00%) |
Mar 02, 2023 | 32.43 | 32.47 | 31.79 | 32.26 | 46,338,756 | -0.41(-1.27%) |
Mar 01, 2023 | 32.69 | 33.01 | 32.53 | 32.68 | 31,227,942 | -0.15(-0.47%) |
Feb 28, 2023 | 32.88 | 33.01 | 32.72 | 32.83 | 34,053,644 | +0.09(+0.26%) |
Feb 27, 2023 | 32.98 | 33.21 | 32.70 | 32.75 | 31,482,180 | +0.00(+0.00%) |
Feb 24, 2023 | 32.41 | 32.82 | 32.39 | 32.75 | 28,256,066 | -0.05(-0.15%) |
Feb 23, 2023 | 32.93 | 33.12 | 32.41 | 32.79 | 29,739,468 | -0.03(-0.09%) |
Feb 22, 2023 | 32.89 | 33.07 | 32.61 | 32.82 | 40,262,856 | -0.22(-0.67%) |
Feb 21, 2023 | 33.42 | 33.55 | 32.80 | 33.04 | 38,713,032 | -0.79(-2.35%) |
Feb 17, 2023 | 33.58 | 33.88 | 33.26 | 33.84 | 29,839,930 | +0.07(+0.20%) |
Feb 16, 2023 | 33.90 | 34.13 | 33.71 | 33.77 | 23,687,816 | -0.27(-0.79%) |
Feb 15, 2023 | 33.81 | 34.09 | 33.66 | 34.04 | 24,551,026 | -0.06(-0.17%) |
Feb 14, 2023 | 34.10 | 34.45 | 33.94 | 34.10 | 35,105,296 | -0.03(-0.08%) |
Feb 13, 2023 | 33.96 | 34.25 | 33.88 | 34.12 | 30,550,616 | +0.07(+0.20%) |
Feb 10, 2023 | 34.03 | 34.07 | 33.53 | 34.06 | 34,370,080 | -0.13(-0.39%) |
Feb 09, 2023 | 34.72 | 34.79 | 34.04 | 34.19 | 36,823,592 | -0.75(-2.14%) |
Feb 08, 2023 | 34.85 | 35.26 | 34.78 | 34.94 | 29,277,448 | -0.26(-0.73%) |
Feb 07, 2023 | 34.62 | 35.42 | 34.58 | 35.20 | 46,088,096 | +0.38(+1.10%) |
Feb 06, 2023 | 34.70 | 34.88 | 34.44 | 34.81 | 30,776,988 | -0.06(-0.16%) |
Feb 03, 2023 | 34.48 | 35.19 | 34.36 | 34.87 | 39,084,600 | +0.29(+0.83%) |
Feb 02, 2023 | 34.55 | 34.82 | 33.92 | 34.58 | 35,226,408 | +0.20(+0.58%) |
Feb 01, 2023 | 33.69 | 34.71 | 33.62 | 34.38 | 46,407,164 | +0.42(+1.24%) |
Jan 31, 2023 | 33.66 | 33.96 | 33.50 | 33.96 | 40,645,324 | +0.17(+0.51%) |
Jan 30, 2023 | 33.70 | 34.04 | 33.67 | 33.79 | 28,552,162 | -0.14(-0.42%) |
Jan 27, 2023 | 33.92 | 34.24 | 33.76 | 33.93 | 31,304,834 | +0.11(+0.31%) |
Jan 26, 2023 | 33.55 | 33.84 | 33.30 | 33.83 | 31,354,744 | +0.45(+1.35%) |
Jan 25, 2023 | 32.83 | 33.46 | 32.79 | 33.38 | 30,119,012 | +0.29(+0.87%) |
Jan 24, 2023 | 32.76 | 33.30 | 32.50 | 33.09 | 27,887,046 | +0.24(+0.73%) |
Jan 23, 2023 | 32.36 | 33.03 | 32.31 | 32.85 | 35,166,676 | +0.45(+1.39%) |
Jan 20, 2023 | 31.87 | 32.44 | 31.67 | 32.40 | 47,016,800 | +0.59(+1.87%) |
Jan 19, 2023 | 31.86 | 32.11 | 31.48 | 31.81 | 44,586,784 | -0.47(-1.45%) |
Jan 18, 2023 | 32.86 | 32.87 | 32.08 | 32.28 | 56,923,988 | -0.77(-2.32%) |
Jan 17, 2023 | 33.21 | 33.34 | 32.69 | 33.04 | 58,944,984 | -0.68(-2.02%) |
Jan 13, 2023 | 32.74 | 33.88 | 31.67 | 33.72 | 93,677,696 | +0.73(+2.20%) |
Jan 12, 2023 | 33.12 | 33.38 | 32.89 | 32.99 | 46,118,408 | +0.09(+0.26%) |
Jan 11, 2023 | 32.66 | 32.97 | 32.54 | 32.91 | 38,402,160 | +0.25(+0.76%) |
Jan 10, 2023 | 32.30 | 32.80 | 32.20 | 32.66 | 36,649,332 | +0.22(+0.68%) |
Jan 09, 2023 | 33.26 | 33.27 | 32.27 | 32.44 | 45,717,288 | -0.50(-1.51%) |
Jan 06, 2023 | 32.63 | 33.10 | 32.10 | 32.94 | 35,592,168 | +0.33(+1.00%) |
Jan 05, 2023 | 32.47 | 32.68 | 32.14 | 32.61 | 35,686,528 | -0.07(-0.21%) |
Jan 04, 2023 | 32.45 | 33.33 | 32.38 | 32.68 | 43,811,680 | +0.60(+1.88%) |
Jan 03, 2023 | 31.81 | 32.63 | 31.79 | 32.08 | 36,783,872 | +0.37(+1.18%) |
Dec 30, 2022 | 31.68 | 31.87 | 31.45 | 31.70 | 29,475,816 | -0.02(-0.06%) |
Dec 29, 2022 | 31.48 | 31.74 | 31.35 | 31.72 | 23,230,398 | +0.35(+1.13%) |
Dec 28, 2022 | 31.18 | 31.56 | 31.14 | 31.37 | 31,923,650 | +0.23(+0.74%) |
Dec 27, 2022 | 31.11 | 31.27 | 30.89 | 31.14 | 24,460,250 | +0.06(+0.19%) |
Dec 23, 2022 | 31.01 | 31.19 | 30.81 | 31.08 | 22,334,578 | +0.08(+0.25%) |
Dec 22, 2022 | 31.13 | 31.19 | 30.51 | 31.00 | 31,578,082 | -0.28(-0.89%) |
Dec 21, 2022 | 31.13 | 31.46 | 31.02 | 31.28 | 33,973,280 | +0.47(+1.52%) |
Dec 20, 2022 | 31.01 | 31.19 | 30.76 | 30.81 | 37,127,900 | +0.12(+0.41%) |
Dec 19, 2022 | 30.40 | 30.85 | 30.37 | 30.69 | 40,065,320 | +0.34(+1.14%) |
Dec 16, 2022 | 30.27 | 30.56 | 30.01 | 30.34 | 64,559,564 | -0.07(-0.22%) |
Dec 15, 2022 | 30.39 | 30.62 | 30.14 | 30.41 | 51,252,592 | -0.49(-1.58%) |
Dec 14, 2022 | 31.40 | 31.59 | 30.79 | 30.90 | 50,965,300 | -0.45(-1.43%) |
Dec 13, 2022 | 32.11 | 32.23 | 31.17 | 31.35 | 57,232,740 | +0.02(+0.06%) |
Dec 12, 2022 | 30.93 | 31.38 | 30.69 | 31.33 | 42,872,828 | +0.34(+1.08%) |
Dec 09, 2022 | 30.74 | 31.21 | 30.71 | 30.99 | 38,639,408 | -0.06(-0.18%) |
Dec 08, 2022 | 31.56 | 31.58 | 30.80 | 31.05 | 47,505,028 | -0.29(-0.92%) |
Dec 07, 2022 | 31.20 | 31.51 | 30.97 | 31.34 | 51,399,836 | -0.25(-0.79%) |
Dec 06, 2022 | 33.09 | 33.20 | 31.02 | 31.59 | 87,817,352 | -1.41(-4.26%) |
Dec 05, 2022 | 34.28 | 34.35 | 32.68 | 32.99 | 74,541,392 | -1.54(-4.46%) |
Dec 02, 2022 | 34.52 | 34.74 | 34.28 | 34.54 | 44,187,512 | -0.45(-1.29%) |
Dec 01, 2022 | 35.89 | 36.08 | 34.84 | 34.99 | 48,251,820 | -1.03(-2.87%) |
Nov 30, 2022 | 35.12 | 36.02 | 34.45 | 36.02 | 54,360,288 | +0.81(+2.30%) |
Nov 29, 2022 | 35.19 | 35.35 | 34.94 | 35.21 | 28,411,412 | +0.13(+0.38%) |
Nov 28, 2022 | 35.59 | 35.84 | 35.05 | 35.08 | 37,228,968 | -0.80(-2.23%) |
Nov 25, 2022 | 35.90 | 36.03 | 35.74 | 35.88 | 16,937,738 | +0.09(+0.24%) |
Nov 23, 2022 | 35.68 | 35.84 | 35.56 | 35.79 | 19,897,116 | +0.11(+0.32%) |
Nov 22, 2022 | 35.77 | 35.97 | 35.62 | 35.68 | 24,682,190 | +0.17(+0.48%) |
Nov 21, 2022 | 35.30 | 35.71 | 35.27 | 35.51 | 29,315,502 | +0.11(+0.32%) |
Nov 18, 2022 | 35.96 | 36.02 | 35.13 | 35.39 | 33,670,256 | +0.02(+0.05%) |
Nov 17, 2022 | 35.10 | 35.40 | 34.79 | 35.37 | 24,893,786 | -0.18(-0.51%) |
Nov 16, 2022 | 35.79 | 35.91 | 35.40 | 35.55 | 25,018,564 | -0.32(-0.90%) |
Nov 15, 2022 | 36.34 | 36.45 | 35.49 | 35.88 | 48,417,820 | -0.06(-0.16%) |
Nov 14, 2022 | 36.25 | 36.41 | 35.92 | 35.93 | 37,336,588 | -0.62(-1.69%) |
Nov 11, 2022 | 36.34 | 36.73 | 36.13 | 36.55 | 37,502,704 | +0.27(+0.73%) |
Nov 10, 2022 | 35.50 | 36.37 | 35.34 | 36.29 | 47,985,144 | +1.53(+4.41%) |
Nov 09, 2022 | 35.10 | 35.17 | 34.63 | 34.75 | 31,684,634 | -0.56(-1.59%) |
Nov 08, 2022 | 35.30 | 35.61 | 34.97 | 35.32 | 34,309,532 | +0.10(+0.27%) |
Nov 07, 2022 | 35.22 | 35.53 | 34.95 | 35.22 | 39,415,580 | +0.21(+0.60%) |
Nov 04, 2022 | 34.73 | 35.21 | 34.47 | 35.01 | 41,370,292 | +0.86(+2.51%) |
Nov 03, 2022 | 33.97 | 34.39 | 33.70 | 34.15 | 31,571,810 | -0.19(-0.55%) |
Nov 02, 2022 | 34.33 | 35.47 | 34.21 | 34.34 | 60,288,564 | -0.10(-0.30%) |
Nov 01, 2022 | 34.68 | 34.98 | 34.36 | 34.45 | 31,418,532 | +0.15(+0.44%) |
Oct 31, 2022 | 34.26 | 34.57 | 34.08 | 34.30 | 34,220,112 | -0.13(-0.39%) |
Oct 28, 2022 | 34.30 | 34.54 | 33.92 | 34.43 | 33,268,162 | +0.30(+0.86%) |
Oct 27, 2022 | 34.40 | 34.61 | 34.04 | 34.14 | 37,041,956 | +0.16(+0.48%) |
Oct 26, 2022 | 33.71 | 34.34 | 33.64 | 33.97 | 43,260,308 | +0.30(+0.88%) |
Oct 25, 2022 | 33.06 | 33.86 | 32.86 | 33.68 | 39,014,008 | +0.30(+0.91%) |
Oct 24, 2022 | 33.41 | 33.55 | 33.03 | 33.37 | 35,475,664 | +0.11(+0.34%) |
Oct 21, 2022 | 31.94 | 33.35 | 31.94 | 33.26 | 57,716,512 | +1.19(+3.71%) |
Oct 20, 2022 | 32.34 | 32.95 | 31.97 | 32.07 | 41,736,204 | -0.21(-0.65%) |
Oct 19, 2022 | 32.91 | 33.15 | 32.14 | 32.28 | 45,322,492 | -0.91(-2.75%) |
Oct 18, 2022 | 33.29 | 33.65 | 32.62 | 33.19 | 86,094,712 | +1.20(+3.75%) |
Oct 17, 2022 | 31.75 | 32.23 | 31.28 | 31.99 | 93,383,096 | +1.83(+6.06%) |
Oct 14, 2022 | 30.27 | 31.05 | 30.04 | 30.17 | 61,129,332 | +0.01(+0.03%) |
Oct 13, 2022 | 27.99 | 30.23 | 27.89 | 30.16 | 71,164,264 | +1.74(+6.13%) |
Oct 12, 2022 | 28.21 | 28.84 | 28.05 | 28.42 | 37,948,480 | +0.09(+0.30%) |
Oct 11, 2022 | 28.90 | 29.00 | 28.14 | 28.33 | 61,049,552 | -0.85(-2.90%) |
Oct 10, 2022 | 29.41 | 29.54 | 28.88 | 29.18 | 39,575,544 | -0.09(-0.29%) |
Oct 07, 2022 | 29.66 | 29.73 | 29.05 | 29.26 | 54,962,952 | -0.68(-2.26%) |
Oct 06, 2022 | 30.07 | 30.34 | 29.85 | 29.94 | 42,956,568 | -0.44(-1.44%) |
Oct 05, 2022 | 30.01 | 30.48 | 29.93 | 30.38 | 37,594,416 | -0.44(-1.42%) |
Oct 04, 2022 | 30.19 | 30.95 | 30.18 | 30.81 | 41,774,300 | +1.23(+4.15%) |
Oct 03, 2022 | 29.11 | 29.77 | 28.74 | 29.59 | 36,339,500 | +0.85(+2.95%) |
Sep 30, 2022 | 29.27 | 29.68 | 28.71 | 28.74 | 44,456,936 | -0.44(-1.50%) |
Sep 29, 2022 | 29.21 | 29.40 | 28.75 | 29.18 | 36,998,568 | -0.39(-1.32%) |
Sep 28, 2022 | 29.05 | 29.80 | 28.92 | 29.57 | 40,316,988 | +0.48(+1.64%) |
Sep 27, 2022 | 29.76 | 29.85 | 28.83 | 29.09 | 46,149,220 | -0.44(-1.48%) |
Sep 26, 2022 | 29.81 | 30.28 | 29.20 | 29.53 | 42,399,796 | -0.67(-2.21%) |
Sep 23, 2022 | 30.39 | 30.54 | 29.70 | 30.20 | 58,127,432 | -0.73(-2.37%) |
Sep 22, 2022 | 31.70 | 31.78 | 30.82 | 30.93 | 49,941,848 | -0.62(-1.96%) |
Sep 21, 2022 | 32.65 | 32.74 | 31.52 | 31.55 | 54,265,984 | -0.97(-2.99%) |
Sep 20, 2022 | 32.83 | 33.10 | 32.24 | 32.52 | 35,292,316 | -0.49(-1.50%) |
Sep 19, 2022 | 32.09 | 33.18 | 32.00 | 33.01 | 31,293,180 | +0.54(+1.67%) |
Sep 16, 2022 | 32.54 | 32.57 | 32.03 | 32.47 | 57,040,732 | -0.37(-1.13%) |
Sep 15, 2022 | 32.16 | 33.21 | 32.07 | 32.84 | 47,137,424 | +0.61(+1.89%) |
Sep 14, 2022 | 32.55 | 32.76 | 31.92 | 32.23 | 33,636,540 | -0.12(-0.38%) |
Sep 13, 2022 | 32.91 | 33.04 | 32.17 | 32.36 | 43,056,340 | -1.21(-3.60%) |
Sep 12, 2022 | 33.50 | 33.91 | 33.33 | 33.56 | 32,070,744 | +0.31(+0.94%) |
Sep 09, 2022 | 33.29 | 33.55 | 33.16 | 33.25 | 39,205,056 | +0.28(+0.84%) |
Sep 08, 2022 | 31.84 | 33.05 | 31.66 | 32.97 | 47,290,124 | +1.03(+3.22%) |
Sep 07, 2022 | 31.22 | 32.04 | 31.05 | 31.95 | 42,810,484 | +0.49(+1.54%) |
Sep 06, 2022 | 32.01 | 32.10 | 31.03 | 31.46 | 42,819,880 | -0.35(-1.11%) |
Sep 02, 2022 | 32.29 | 32.81 | 31.66 | 31.81 | 46,241,036 | -0.04(-0.12%) |