Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 33.61 | 33.62 | 33.42 | 33.60 | 3,342,235 | +0.11(+0.32%) |
Aug 30, 2023 | 33.42 | 33.52 | 33.26 | 33.50 | 1,509,557 | +0.13(+0.37%) |
Aug 29, 2023 | 33.24 | 33.38 | 33.06 | 33.37 | 1,320,519 | +0.22(+0.67%) |
Aug 28, 2023 | 32.80 | 33.28 | 32.76 | 33.15 | 1,747,891 | +0.50(+1.53%) |
Aug 25, 2023 | 32.70 | 32.83 | 32.43 | 32.65 | 2,783,907 | +0.18(+0.56%) |
Aug 24, 2023 | 32.34 | 32.98 | 32.34 | 32.47 | 2,118,805 | -0.13(-0.41%) |
Aug 23, 2023 | 32.56 | 32.69 | 32.31 | 32.60 | 1,670,233 | +0.11(+0.33%) |
Aug 22, 2023 | 32.79 | 32.96 | 32.40 | 32.50 | 1,768,952 | -0.28(-0.85%) |
Aug 21, 2023 | 33.12 | 33.15 | 32.38 | 32.78 | 2,336,005 | -0.43(-1.30%) |
Aug 18, 2023 | 32.75 | 33.27 | 32.72 | 33.21 | 3,902,055 | +0.27(+0.82%) |
Aug 17, 2023 | 32.87 | 33.26 | 32.87 | 32.94 | 2,478,563 | +0.19(+0.59%) |
Aug 16, 2023 | 32.85 | 33.14 | 32.72 | 32.75 | 2,426,082 | -0.26(-0.79%) |
Aug 15, 2023 | 33.05 | 33.36 | 32.94 | 33.01 | 2,182,570 | -0.38(-1.15%) |
Aug 14, 2023 | 33.54 | 33.55 | 33.18 | 33.39 | 2,865,505 | -0.25(-0.74%) |
Aug 11, 2023 | 33.55 | 33.90 | 33.52 | 33.64 | 2,441,453 | -0.12(-0.37%) |
Aug 10, 2023 | 34.06 | 34.11 | 33.62 | 33.76 | 2,141,032 | -0.15(-0.45%) |
Aug 09, 2023 | 33.94 | 34.13 | 33.80 | 33.91 | 1,603,237 | -0.13(-0.39%) |
Aug 08, 2023 | 33.77 | 34.13 | 33.54 | 34.05 | 2,527,974 | -0.28(-0.80%) |
Aug 07, 2023 | 34.56 | 34.76 | 34.16 | 34.32 | 2,459,642 | -0.11(-0.33%) |
Aug 04, 2023 | 34.76 | 35.24 | 34.42 | 34.44 | 2,622,810 | -0.34(-0.98%) |
Aug 03, 2023 | 34.77 | 35.33 | 34.41 | 34.78 | 3,543,589 | +0.03(+0.08%) |
Aug 02, 2023 | 34.09 | 35.14 | 34.09 | 34.75 | 6,151,237 | +0.62(+1.81%) |
Aug 01, 2023 | 34.19 | 34.36 | 33.85 | 34.13 | 3,191,679 | -0.11(-0.33%) |
Jul 31, 2023 | 34.06 | 34.39 | 34.06 | 34.25 | 3,562,853 | +0.30(+0.90%) |
Jul 28, 2023 | 34.10 | 34.43 | 33.84 | 33.94 | 3,631,673 | +0.32(+0.96%) |
Jul 27, 2023 | 32.78 | 34.22 | 32.67 | 33.62 | 7,327,544 | +1.55(+4.83%) |
Jul 26, 2023 | 32.29 | 32.43 | 31.83 | 32.07 | 3,774,885 | -0.15(-0.47%) |
Jul 25, 2023 | 31.06 | 32.35 | 31.02 | 32.22 | 8,573,053 | +1.48(+4.82%) |
Jul 24, 2023 | 30.39 | 30.81 | 30.31 | 30.74 | 2,769,806 | +0.49(+1.63%) |
Jul 21, 2023 | 30.02 | 30.32 | 29.71 | 30.25 | 3,358,431 | +0.23(+0.76%) |
Jul 20, 2023 | 30.11 | 30.17 | 29.74 | 30.02 | 2,522,258 | +0.05(+0.16%) |
Jul 19, 2023 | 29.80 | 30.06 | 29.66 | 29.97 | 3,211,626 | +0.19(+0.64%) |
Jul 18, 2023 | 29.27 | 29.99 | 29.23 | 29.78 | 3,371,024 | +0.35(+1.19%) |
Jul 17, 2023 | 29.58 | 29.62 | 29.42 | 29.43 | 2,941,360 | -0.39(-1.31%) |
Jul 14, 2023 | 30.26 | 30.26 | 29.75 | 29.82 | 3,755,666 | -0.41(-1.35%) |
Jul 13, 2023 | 30.04 | 30.36 | 29.96 | 30.23 | 2,641,453 | +0.02(+0.06%) |
Jul 12, 2023 | 30.54 | 30.73 | 30.14 | 30.21 | 2,458,708 | +0.10(+0.35%) |
Jul 11, 2023 | 29.84 | 30.22 | 29.72 | 30.11 | 2,733,865 | +0.46(+1.54%) |
Jul 10, 2023 | 29.43 | 30.06 | 29.33 | 29.65 | 3,608,797 | -0.55(-1.82%) |
Jul 07, 2023 | 29.68 | 30.66 | 29.68 | 30.20 | 3,903,523 | +0.47(+1.60%) |
Jul 06, 2023 | 29.59 | 29.79 | 29.26 | 29.73 | 3,436,650 | -0.03(-0.10%) |
Jul 05, 2023 | 29.89 | 30.01 | 29.65 | 29.75 | 4,248,272 | -0.66(-2.19%) |
Jul 03, 2023 | 30.26 | 30.74 | 30.19 | 30.42 | 1,812,315 | +0.21(+0.69%) |
Jun 30, 2023 | 29.85 | 30.28 | 29.52 | 30.21 | 3,380,178 | +0.12(+0.41%) |
Jun 29, 2023 | 29.63 | 30.10 | 29.55 | 30.09 | 2,476,178 | +0.29(+0.99%) |
Jun 28, 2023 | 30.02 | 30.02 | 29.44 | 29.79 | 2,150,263 | -0.28(-0.95%) |
Jun 27, 2023 | 29.72 | 30.22 | 29.52 | 30.08 | 2,372,463 | +0.31(+1.05%) |
Jun 26, 2023 | 29.20 | 29.82 | 29.17 | 29.76 | 2,805,657 | +0.70(+2.42%) |
Jun 23, 2023 | 28.91 | 29.14 | 28.71 | 29.06 | 3,337,728 | -0.13(-0.46%) |
Jun 22, 2023 | 29.54 | 29.55 | 29.00 | 29.19 | 3,948,497 | -0.36(-1.22%) |
Jun 21, 2023 | 29.64 | 30.01 | 29.28 | 29.56 | 3,142,576 | -0.38(-1.27%) |
Jun 20, 2023 | 29.92 | 30.05 | 29.60 | 29.94 | 3,901,596 | -0.44(-1.44%) |
Jun 16, 2023 | 30.15 | 30.43 | 30.00 | 30.37 | 7,475,904 | +0.16(+0.53%) |
Jun 15, 2023 | 30.07 | 30.27 | 29.79 | 30.21 | 3,409,589 | -0.10(-0.34%) |
May 08, 2023 | 30.47 | 30.61 | 30.13 | 30.31 | 1,868,697 | +0.03(+0.09%) |
May 05, 2023 | 30.12 | 30.47 | 30.00 | 30.28 | 2,143,268 | +0.52(+1.76%) |
May 04, 2023 | 30.22 | 30.37 | 29.67 | 29.76 | 3,270,569 | -0.48(-1.58%) |
May 03, 2023 | 30.41 | 30.88 | 30.17 | 30.24 | 3,166,868 | -0.02(-0.06%) |
May 02, 2023 | 30.88 | 31.08 | 29.77 | 30.26 | 4,493,321 | -0.86(-2.77%) |
May 01, 2023 | 30.97 | 31.64 | 30.85 | 31.12 | 3,467,039 | +0.12(+0.39%) |
Apr 28, 2023 | 31.13 | 31.45 | 30.62 | 31.00 | 4,489,479 | +0.09(+0.30%) |
Apr 27, 2023 | 31.32 | 31.83 | 30.33 | 30.90 | 5,831,607 | -1.45(-4.49%) |
Apr 26, 2023 | 32.65 | 32.81 | 32.08 | 32.35 | 3,434,880 | -0.12(-0.37%) |
Apr 25, 2023 | 32.78 | 32.98 | 32.35 | 32.48 | 5,477,108 | -1.58(-4.65%) |
Apr 24, 2023 | 33.74 | 34.16 | 33.74 | 34.06 | 2,842,287 | +0.32(+0.94%) |
Apr 21, 2023 | 34.17 | 34.24 | 33.56 | 33.74 | 2,035,311 | -0.48(-1.40%) |
Apr 20, 2023 | 34.02 | 34.26 | 33.99 | 34.22 | 1,966,270 | -0.02(-0.05%) |
Apr 19, 2023 | 34.08 | 34.42 | 33.92 | 34.24 | 1,869,128 | +0.07(+0.22%) |
Apr 18, 2023 | 34.04 | 34.20 | 33.88 | 34.16 | 1,998,099 | +0.14(+0.41%) |
Apr 17, 2023 | 33.65 | 34.06 | 33.57 | 34.02 | 2,118,039 | +0.40(+1.20%) |
Apr 14, 2023 | 33.66 | 33.98 | 33.26 | 33.62 | 3,278,237 | -0.46(-1.35%) |
Apr 13, 2023 | 34.14 | 34.33 | 33.66 | 34.08 | 2,171,744 | -0.07(-0.19%) |
Apr 12, 2023 | 34.48 | 34.67 | 33.98 | 34.14 | 1,665,910 | -0.07(-0.19%) |
Apr 11, 2023 | 33.96 | 34.62 | 33.89 | 34.21 | 2,720,478 | +0.61(+1.81%) |
Apr 10, 2023 | 33.43 | 33.73 | 33.14 | 33.60 | 1,901,819 | +0.10(+0.31%) |
Apr 06, 2023 | 33.26 | 33.53 | 33.10 | 33.50 | 2,874,467 | +0.29(+0.87%) |
Apr 05, 2023 | 32.86 | 33.26 | 32.78 | 33.21 | 2,517,310 | +0.10(+0.31%) |
Apr 04, 2023 | 33.69 | 33.75 | 32.81 | 33.10 | 2,754,852 | -0.56(-1.67%) |
Apr 03, 2023 | 33.80 | 34.09 | 33.53 | 33.66 | 3,313,952 | -0.09(-0.28%) |
Mar 31, 2023 | 33.26 | 33.82 | 33.22 | 33.76 | 3,857,730 | +0.77(+2.33%) |
Mar 30, 2023 | 33.23 | 33.29 | 32.90 | 32.99 | 1,634,895 | +0.16(+0.48%) |
Mar 29, 2023 | 32.79 | 32.94 | 32.64 | 32.83 | 2,105,268 | +0.38(+1.18%) |
Mar 28, 2023 | 32.24 | 32.62 | 32.17 | 32.45 | 1,901,902 | +0.15(+0.46%) |
Mar 27, 2023 | 32.77 | 32.78 | 32.29 | 32.30 | 3,382,572 | +0.02(+0.06%) |
Mar 24, 2023 | 31.62 | 32.44 | 31.31 | 32.28 | 3,255,551 | +0.35(+1.08%) |
Mar 23, 2023 | 32.21 | 32.56 | 31.65 | 31.93 | 3,099,105 | -0.27(-0.84%) |
Mar 22, 2023 | 33.11 | 33.13 | 32.19 | 32.20 | 3,999,883 | -0.79(-2.38%) |
Mar 21, 2023 | 33.20 | 33.22 | 32.89 | 32.99 | 3,288,460 | +0.38(+1.18%) |
Mar 20, 2023 | 32.39 | 33.07 | 32.39 | 32.61 | 3,738,527 | +0.72(+2.26%) |
Mar 17, 2023 | 32.34 | 32.34 | 31.29 | 31.89 | 8,502,282 | -0.57(-1.76%) |
Mar 16, 2023 | 31.83 | 32.66 | 31.71 | 32.46 | 3,347,814 | +0.18(+0.55%) |
Mar 15, 2023 | 32.44 | 32.49 | 31.94 | 32.28 | 3,910,580 | -0.90(-2.71%) |
Mar 14, 2023 | 33.25 | 33.50 | 32.78 | 33.18 | 3,250,801 | +0.55(+1.69%) |
Mar 13, 2023 | 32.77 | 33.23 | 32.48 | 32.63 | 3,513,884 | -0.63(-1.89%) |
Mar 10, 2023 | 33.76 | 33.87 | 32.93 | 33.25 | 2,656,015 | -0.64(-1.88%) |
Mar 09, 2023 | 34.63 | 34.77 | 33.78 | 33.89 | 2,406,891 | -0.58(-1.68%) |
Mar 08, 2023 | 34.05 | 34.58 | 34.02 | 34.47 | 3,049,492 | +0.50(+1.46%) |
Mar 07, 2023 | 34.26 | 34.38 | 33.80 | 33.97 | 2,716,011 | -0.31(-0.90%) |
Mar 06, 2023 | 35.16 | 35.18 | 34.10 | 34.28 | 3,472,055 | -1.08(-3.04%) |
Mar 03, 2023 | 35.28 | 35.57 | 34.82 | 35.36 | 3,434,666 | +0.23(+0.67%) |
Mar 02, 2023 | 34.53 | 35.27 | 34.33 | 35.12 | 3,167,481 | +0.78(+2.26%) |
Mar 01, 2023 | 33.94 | 34.78 | 33.86 | 34.35 | 2,370,294 | +0.28(+0.82%) |
Feb 28, 2023 | 34.21 | 34.40 | 34.02 | 34.07 | 3,881,256 | -0.18(-0.52%) |
Feb 27, 2023 | 34.75 | 34.81 | 34.12 | 34.24 | 2,659,041 | +0.08(+0.25%) |
Feb 24, 2023 | 33.83 | 34.61 | 33.67 | 34.16 | 3,496,570 | -0.06(-0.16%) |
Feb 23, 2023 | 34.12 | 34.33 | 33.69 | 34.22 | 1,801,759 | +0.25(+0.74%) |
Feb 22, 2023 | 33.75 | 34.28 | 33.75 | 33.96 | 2,353,156 | +0.16(+0.47%) |
Feb 21, 2023 | 35.29 | 35.39 | 33.53 | 33.80 | 4,902,561 | -2.02(-5.64%) |
Feb 17, 2023 | 36.11 | 36.24 | 35.62 | 35.83 | 4,363,520 | -0.35(-0.96%) |
Feb 16, 2023 | 35.84 | 36.51 | 35.76 | 36.17 | 2,398,754 | -0.17(-0.46%) |
Feb 15, 2023 | 35.90 | 36.42 | 35.90 | 36.34 | 3,340,556 | +0.12(+0.33%) |
Feb 14, 2023 | 36.17 | 36.41 | 35.96 | 36.22 | 2,557,852 | -0.04(-0.10%) |
Feb 13, 2023 | 35.88 | 36.51 | 35.78 | 36.26 | 2,417,542 | +0.52(+1.45%) |
Feb 10, 2023 | 35.35 | 35.82 | 35.02 | 35.74 | 3,385,086 | +0.24(+0.68%) |
Feb 09, 2023 | 36.66 | 36.68 | 35.28 | 35.50 | 3,900,524 | -0.99(-2.71%) |
Feb 08, 2023 | 37.01 | 37.26 | 36.34 | 36.49 | 3,817,880 | -0.78(-2.09%) |
Feb 07, 2023 | 37.30 | 37.71 | 36.96 | 37.26 | 2,753,243 | -0.24(-0.64%) |
Feb 06, 2023 | 38.01 | 38.12 | 37.39 | 37.51 | 2,679,076 | -0.76(-1.98%) |
Feb 03, 2023 | 38.14 | 38.74 | 38.11 | 38.26 | 2,864,765 | -0.16(-0.41%) |
Feb 02, 2023 | 38.16 | 38.49 | 37.77 | 38.42 | 4,708,579 | +0.63(+1.66%) |
Feb 01, 2023 | 38.21 | 38.39 | 37.36 | 37.79 | 7,415,504 | -0.90(-2.32%) |
Jan 31, 2023 | 36.69 | 38.75 | 36.45 | 38.69 | 11,727,365 | +3.73(+10.66%) |
Jan 30, 2023 | 34.97 | 35.51 | 34.94 | 34.96 | 4,512,239 | -0.30(-0.84%) |
Jan 27, 2023 | 34.50 | 35.40 | 34.40 | 35.26 | 3,547,992 | +0.81(+2.36%) |
Jan 26, 2023 | 33.68 | 34.48 | 33.61 | 34.44 | 2,759,480 | +0.84(+2.51%) |
Jan 25, 2023 | 33.74 | 33.93 | 33.12 | 33.60 | 3,240,865 | -0.40(-1.17%) |
Jan 24, 2023 | 34.66 | 34.70 | 33.84 | 34.00 | 2,422,181 | -0.67(-1.92%) |
Jan 23, 2023 | 34.78 | 35.04 | 34.42 | 34.66 | 2,224,642 | -0.06(-0.16%) |
Jan 20, 2023 | 33.78 | 34.72 | 33.77 | 34.72 | 2,643,008 | +0.83(+2.46%) |
Jan 19, 2023 | 33.80 | 34.11 | 33.23 | 33.89 | 2,485,701 | -0.26(-0.76%) |
Jan 18, 2023 | 34.82 | 34.98 | 34.10 | 34.15 | 2,311,858 | -0.58(-1.68%) |
Jan 17, 2023 | 35.39 | 35.49 | 34.72 | 34.73 | 2,340,563 | -0.66(-1.86%) |
Jan 13, 2023 | 34.70 | 35.53 | 34.58 | 35.39 | 3,726,100 | +0.40(+1.14%) |
Jan 12, 2023 | 34.97 | 35.25 | 34.57 | 34.99 | 2,502,107 | +0.19(+0.56%) |
Jan 11, 2023 | 35.09 | 35.21 | 34.66 | 34.79 | 3,819,740 | -0.01(-0.03%) |
Jan 10, 2023 | 34.19 | 34.84 | 33.69 | 34.80 | 3,566,512 | +0.56(+1.65%) |
Jan 09, 2023 | 33.93 | 34.85 | 33.93 | 34.24 | 3,190,089 | +0.34(+1.01%) |
Jan 06, 2023 | 33.84 | 34.14 | 33.63 | 33.90 | 2,342,698 | +0.41(+1.22%) |
Jan 05, 2023 | 33.75 | 33.83 | 33.21 | 33.49 | 3,682,991 | -0.58(-1.71%) |
Jan 04, 2023 | 33.08 | 34.10 | 32.98 | 34.07 | 4,963,949 | +1.31(+4.01%) |
Jan 03, 2023 | 32.16 | 32.85 | 32.11 | 32.76 | 3,991,497 | +0.72(+2.25%) |
Dec 30, 2022 | 31.92 | 32.16 | 31.68 | 32.04 | 2,179,998 | -0.13(-0.40%) |
Dec 29, 2022 | 31.93 | 32.41 | 31.86 | 32.17 | 1,892,869 | +0.38(+1.19%) |
Dec 28, 2022 | 32.10 | 32.47 | 31.59 | 31.79 | 2,499,763 | -0.51(-1.58%) |
Dec 27, 2022 | 32.11 | 32.42 | 31.95 | 32.30 | 1,805,805 | +0.17(+0.52%) |
Dec 23, 2022 | 31.79 | 32.27 | 31.72 | 32.13 | 2,163,389 | +0.28(+0.87%) |
Dec 22, 2022 | 31.81 | 31.87 | 31.22 | 31.85 | 10,082,224 | -0.21(-0.66%) |
Dec 21, 2022 | 32.32 | 32.49 | 32.01 | 32.07 | 3,292,167 | -0.02(-0.06%) |
Dec 20, 2022 | 32.29 | 32.47 | 32.02 | 32.08 | 2,954,677 | -0.22(-0.69%) |
Dec 19, 2022 | 33.04 | 33.20 | 32.02 | 32.31 | 3,887,434 | -0.64(-1.94%) |
Dec 16, 2022 | 33.49 | 33.59 | 32.45 | 32.94 | 6,754,054 | -0.86(-2.55%) |
Dec 15, 2022 | 33.85 | 34.04 | 33.55 | 33.80 | 3,916,533 | -0.52(-1.51%) |
Dec 14, 2022 | 34.36 | 34.97 | 34.04 | 34.32 | 3,003,306 | -0.11(-0.32%) |
Dec 13, 2022 | 35.05 | 35.18 | 34.17 | 34.43 | 5,175,320 | +0.39(+1.14%) |
Dec 12, 2022 | 33.37 | 34.05 | 33.25 | 34.05 | 2,780,869 | +0.67(+2.00%) |
Dec 09, 2022 | 33.66 | 33.80 | 33.31 | 33.38 | 1,886,073 | -0.08(-0.25%) |
Dec 08, 2022 | 33.67 | 33.80 | 33.32 | 33.46 | 1,607,806 | +0.02(+0.06%) |
Dec 07, 2022 | 33.44 | 33.98 | 33.33 | 33.44 | 2,165,700 | -0.25(-0.74%) |
Dec 06, 2022 | 33.69 | 33.99 | 33.33 | 33.69 | 2,398,185 | -0.09(-0.27%) |
Dec 05, 2022 | 34.01 | 34.17 | 33.66 | 33.79 | 2,664,755 | -0.54(-1.56%) |
Dec 02, 2022 | 34.30 | 34.43 | 33.95 | 34.32 | 2,844,464 | -0.27(-0.78%) |
Dec 01, 2022 | 34.62 | 34.82 | 34.21 | 34.59 | 4,200,689 | +0.25(+0.73%) |
Nov 30, 2022 | 33.52 | 34.35 | 32.93 | 34.34 | 6,633,798 | +0.73(+2.17%) |
Nov 29, 2022 | 33.15 | 33.72 | 32.96 | 33.61 | 2,597,583 | +0.51(+1.54%) |
Nov 28, 2022 | 33.63 | 33.70 | 33.06 | 33.10 | 2,899,070 | -0.87(-2.56%) |
Nov 25, 2022 | 34.05 | 34.15 | 33.80 | 33.97 | 931,531 | -0.08(-0.24%) |
Nov 23, 2022 | 34.01 | 34.15 | 33.80 | 34.05 | 1,681,226 | +0.09(+0.27%) |
Nov 22, 2022 | 33.76 | 34.18 | 33.56 | 33.96 | 2,441,338 | +0.48(+1.44%) |
Nov 21, 2022 | 32.89 | 33.56 | 32.88 | 33.48 | 2,750,152 | +0.39(+1.17%) |
Nov 18, 2022 | 33.39 | 33.49 | 32.89 | 33.09 | 6,995,957 | +0.03(+0.08%) |
Nov 17, 2022 | 32.63 | 33.14 | 32.42 | 33.06 | 3,556,113 | -0.04(-0.11%) |
Nov 16, 2022 | 33.66 | 33.77 | 33.01 | 33.10 | 2,780,430 | -0.68(-2.00%) |
Nov 15, 2022 | 34.03 | 34.32 | 33.36 | 33.78 | 3,935,397 | +0.28(+0.83%) |
Nov 14, 2022 | 33.48 | 34.36 | 33.32 | 33.50 | 4,457,449 | +0.04(+0.12%) |
Nov 11, 2022 | 32.44 | 33.67 | 32.14 | 33.46 | 5,676,859 | +1.36(+4.24%) |
Nov 10, 2022 | 31.14 | 32.12 | 30.84 | 32.10 | 4,435,089 | +1.75(+5.78%) |
Nov 09, 2022 | 30.37 | 30.67 | 30.20 | 30.35 | 3,471,680 | -0.27(-0.89%) |
Nov 08, 2022 | 30.83 | 30.93 | 30.36 | 30.62 | 3,436,970 | -0.06(-0.21%) |
Nov 07, 2022 | 30.85 | 30.96 | 30.34 | 30.68 | 2,764,833 | -0.07(-0.24%) |
Nov 04, 2022 | 30.41 | 30.85 | 30.10 | 30.76 | 3,359,963 | +0.90(+3.00%) |
Nov 03, 2022 | 29.71 | 30.21 | 29.59 | 29.86 | 3,203,085 | -0.03(-0.09%) |
Nov 02, 2022 | 30.46 | 31.04 | 29.87 | 29.89 | 3,670,867 | -0.74(-2.42%) |
Nov 01, 2022 | 31.03 | 31.10 | 30.03 | 30.63 | 3,688,347 | -0.07(-0.24%) |
Oct 31, 2022 | 30.63 | 30.99 | 30.45 | 30.70 | 3,939,493 | -0.19(-0.62%) |
Oct 28, 2022 | 30.14 | 30.95 | 30.03 | 30.89 | 3,980,250 | +0.76(+2.52%) |
Oct 27, 2022 | 29.61 | 31.19 | 29.42 | 30.14 | 6,935,928 | -0.21(-0.69%) |
Oct 26, 2022 | 30.70 | 30.95 | 30.22 | 30.35 | 4,847,132 | -0.20(-0.66%) |
Oct 25, 2022 | 29.80 | 30.67 | 29.60 | 30.55 | 3,884,452 | +0.43(+1.43%) |
Oct 24, 2022 | 30.50 | 30.51 | 30.01 | 30.12 | 3,491,113 | -0.10(-0.33%) |
Oct 21, 2022 | 29.18 | 30.22 | 29.14 | 30.22 | 3,800,469 | +1.07(+3.67%) |
Oct 20, 2022 | 29.77 | 30.11 | 29.08 | 29.15 | 2,987,135 | -0.59(-2.00%) |
Oct 19, 2022 | 30.30 | 30.40 | 29.45 | 29.74 | 3,433,875 | -0.90(-2.92%) |
Oct 18, 2022 | 30.79 | 31.13 | 30.44 | 30.64 | 4,379,814 | +0.28(+0.93%) |
Oct 17, 2022 | 30.44 | 30.67 | 30.15 | 30.35 | 3,898,793 | +0.56(+1.87%) |
Oct 14, 2022 | 30.21 | 30.49 | 29.70 | 29.80 | 3,494,165 | -0.15(-0.49%) |
Oct 13, 2022 | 28.33 | 30.04 | 28.21 | 29.94 | 3,838,647 | +1.17(+4.06%) |
Oct 12, 2022 | 29.12 | 29.15 | 28.76 | 28.77 | 2,785,336 | -0.07(-0.25%) |
Oct 11, 2022 | 28.45 | 29.22 | 28.03 | 28.85 | 4,745,341 | +0.01(+0.03%) |
Oct 10, 2022 | 29.11 | 29.18 | 28.64 | 28.84 | 3,574,397 | +0.01(+0.03%) |
Oct 07, 2022 | 29.01 | 29.06 | 28.59 | 28.83 | 4,032,961 | -0.58(-1.99%) |
Oct 06, 2022 | 29.63 | 29.95 | 29.20 | 29.41 | 4,201,882 | -0.61(-2.04%) |
Oct 05, 2022 | 29.85 | 30.24 | 29.59 | 30.03 | 5,117,313 | -0.35(-1.14%) |
Oct 04, 2022 | 30.14 | 30.50 | 29.96 | 30.37 | 5,235,841 | +0.65(+2.18%) |
Oct 03, 2022 | 29.44 | 30.11 | 29.05 | 29.72 | 6,720,780 | +0.77(+2.65%) |
Sep 30, 2022 | 29.26 | 29.89 | 28.90 | 28.96 | 4,751,588 | -0.36(-1.22%) |
Sep 29, 2022 | 29.29 | 29.47 | 28.63 | 29.31 | 5,017,870 | -0.57(-1.90%) |
Sep 28, 2022 | 29.41 | 29.96 | 29.34 | 29.88 | 6,342,345 | +0.74(+2.54%) |
Sep 27, 2022 | 29.46 | 29.76 | 28.85 | 29.14 | 6,021,182 | +0.12(+0.41%) |
Sep 26, 2022 | 29.92 | 30.01 | 28.44 | 29.02 | 9,264,539 | -1.21(-4.02%) |
Sep 23, 2022 | 30.33 | 30.51 | 29.68 | 30.24 | 3,842,799 | -0.65(-2.10%) |
Sep 22, 2022 | 31.33 | 31.42 | 30.65 | 30.88 | 3,745,511 | -0.41(-1.31%) |
Sep 21, 2022 | 31.93 | 32.43 | 31.28 | 31.30 | 3,244,809 | -0.52(-1.64%) |
Sep 20, 2022 | 32.69 | 32.85 | 31.45 | 31.82 | 4,612,681 | -1.54(-4.63%) |
Sep 19, 2022 | 32.28 | 33.39 | 32.25 | 33.36 | 5,823,207 | +1.18(+3.66%) |
Sep 16, 2022 | 33.91 | 33.91 | 31.74 | 32.18 | 13,627,229 | -4.06(-11.21%) |
Sep 15, 2022 | 36.31 | 36.69 | 36.10 | 36.25 | 2,521,443 | +0.00(+0.00%) |
Sep 14, 2022 | 36.87 | 37.05 | 35.96 | 36.25 | 2,992,260 | -0.74(-2.00%) |
Sep 13, 2022 | 37.83 | 37.91 | 36.89 | 36.99 | 2,345,546 | -1.53(-3.98%) |
Sep 12, 2022 | 38.37 | 38.99 | 38.22 | 38.52 | 1,816,288 | +0.41(+1.08%) |
Sep 09, 2022 | 38.28 | 38.36 | 37.90 | 38.11 | 1,793,886 | +0.14(+0.36%) |
Sep 08, 2022 | 37.19 | 38.03 | 36.79 | 37.97 | 2,588,011 | +0.47(+1.24%) |
Sep 07, 2022 | 36.89 | 37.55 | 36.69 | 37.51 | 2,515,210 | +0.67(+1.81%) |
Sep 06, 2022 | 37.47 | 37.51 | 36.66 | 36.84 | 2,782,415 | -0.55(-1.47%) |
Sep 02, 2022 | 38.20 | 38.34 | 37.30 | 37.39 | 2,285,364 | -0.35(-0.92%) |