Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 32.55 | 32.61 | 32.27 | 32.34 | 14,333,101 | -0.18(-0.54%) |
Aug 30, 2023 | 32.62 | 32.76 | 32.45 | 32.52 | 6,678,202 | -0.09(-0.27%) |
Aug 29, 2023 | 32.82 | 32.83 | 32.38 | 32.61 | 6,786,591 | -0.08(-0.24%) |
Aug 28, 2023 | 32.83 | 32.88 | 32.56 | 32.68 | 5,932,778 | -0.01(-0.03%) |
Aug 25, 2023 | 32.45 | 32.84 | 32.42 | 32.69 | 7,522,845 | +0.32(+0.98%) |
Aug 24, 2023 | 32.20 | 32.73 | 32.20 | 32.37 | 7,286,808 | +0.03(+0.09%) |
Aug 23, 2023 | 32.28 | 32.50 | 32.22 | 32.34 | 7,714,674 | +0.18(+0.57%) |
Aug 22, 2023 | 32.27 | 32.37 | 32.08 | 32.16 | 7,095,172 | -0.17(-0.54%) |
Aug 21, 2023 | 32.56 | 32.55 | 32.14 | 32.34 | 6,838,476 | -0.17(-0.53%) |
Aug 18, 2023 | 32.34 | 32.70 | 32.31 | 32.51 | 6,790,859 | +0.16(+0.51%) |
Aug 17, 2023 | 32.44 | 32.53 | 32.25 | 32.34 | 5,945,352 | -0.07(-0.21%) |
Aug 16, 2023 | 32.59 | 32.75 | 32.38 | 32.41 | 5,591,485 | -0.19(-0.59%) |
Aug 15, 2023 | 32.90 | 32.93 | 32.56 | 32.61 | 6,416,621 | -0.46(-1.40%) |
Aug 14, 2023 | 33.46 | 33.56 | 32.94 | 33.07 | 8,102,307 | -0.30(-0.90%) |
Aug 11, 2023 | 33.25 | 33.38 | 33.15 | 33.37 | 7,167,598 | +0.15(+0.47%) |
Aug 10, 2023 | 33.42 | 33.57 | 33.17 | 33.21 | 4,298,796 | -0.13(-0.38%) |
Aug 09, 2023 | 33.29 | 33.65 | 33.25 | 33.34 | 6,363,216 | +0.06(+0.17%) |
Aug 08, 2023 | 33.72 | 33.77 | 33.04 | 33.28 | 7,854,797 | -0.52(-1.54%) |
Aug 07, 2023 | 34.01 | 34.19 | 33.75 | 33.80 | 7,587,940 | -0.27(-0.79%) |
Aug 04, 2023 | 34.35 | 34.54 | 34.05 | 34.07 | 5,975,455 | -0.28(-0.82%) |
Aug 03, 2023 | 35.02 | 35.23 | 34.30 | 34.35 | 9,461,647 | -0.72(-2.06%) |
Aug 02, 2023 | 34.33 | 35.20 | 34.14 | 35.08 | 13,720,379 | +0.42(+1.23%) |
Aug 01, 2023 | 35.01 | 35.12 | 34.33 | 34.65 | 10,056,819 | -0.29(-0.83%) |
Jul 31, 2023 | 34.91 | 35.07 | 34.79 | 34.94 | 8,241,397 | +0.02(+0.06%) |
Jul 28, 2023 | 35.12 | 35.16 | 34.83 | 34.92 | 8,680,776 | -0.04(-0.11%) |
Jul 27, 2023 | 35.16 | 35.34 | 34.90 | 34.96 | 6,002,438 | -0.15(-0.44%) |
Jul 26, 2023 | 35.21 | 35.35 | 34.89 | 35.12 | 6,241,844 | -0.18(-0.52%) |
Jul 25, 2023 | 35.16 | 35.42 | 35.03 | 35.30 | 5,890,603 | +0.19(+0.55%) |
Jul 24, 2023 | 35.12 | 35.26 | 35.06 | 35.11 | 7,084,602 | +0.03(+0.08%) |
Jul 21, 2023 | 35.17 | 35.37 | 35.01 | 35.08 | 23,531,606 | -0.08(-0.22%) |
Jul 20, 2023 | 34.98 | 35.29 | 34.74 | 35.16 | 6,826,938 | +0.25(+0.72%) |
Jul 19, 2023 | 34.47 | 34.95 | 34.42 | 34.90 | 8,435,678 | +0.61(+1.77%) |
Jul 18, 2023 | 34.33 | 34.50 | 34.03 | 34.30 | 6,216,672 | +0.00(+0.00%) |
Jul 17, 2023 | 34.47 | 34.57 | 34.27 | 34.30 | 6,935,914 | -0.33(-0.95%) |
Jul 14, 2023 | 34.51 | 34.69 | 34.27 | 34.62 | 6,771,852 | +0.20(+0.59%) |
Jul 13, 2023 | 34.54 | 34.67 | 34.24 | 34.42 | 7,067,496 | -0.12(-0.34%) |
Jul 12, 2023 | 34.53 | 34.59 | 34.37 | 34.54 | 6,585,169 | +0.13(+0.36%) |
Jul 11, 2023 | 34.36 | 34.52 | 34.15 | 34.41 | 7,937,985 | +0.22(+0.65%) |
Jul 10, 2023 | 34.41 | 34.61 | 34.14 | 34.19 | 12,019,967 | -0.06(-0.17%) |
Jul 07, 2023 | 34.43 | 34.55 | 34.23 | 34.25 | 5,633,566 | -0.19(-0.56%) |
Jul 06, 2023 | 34.59 | 34.66 | 34.31 | 34.44 | 6,455,318 | -0.18(-0.53%) |
Jul 05, 2023 | 34.52 | 34.80 | 34.39 | 34.62 | 7,552,191 | +0.04(+0.11%) |
Jul 03, 2023 | 34.28 | 34.71 | 34.17 | 34.59 | 3,976,588 | +0.30(+0.87%) |
Jun 30, 2023 | 34.02 | 34.36 | 33.99 | 34.29 | 9,223,320 | +0.46(+1.37%) |
Jun 29, 2023 | 33.80 | 33.89 | 33.64 | 33.82 | 6,028,502 | +0.00(+0.00%) |
Jun 28, 2023 | 34.05 | 34.05 | 33.66 | 33.82 | 8,843,096 | -0.54(-1.57%) |
Jun 27, 2023 | 34.51 | 34.55 | 34.20 | 34.36 | 7,476,054 | +0.03(+0.08%) |
Jun 26, 2023 | 34.70 | 34.70 | 33.83 | 34.33 | 6,884,195 | -0.35(-1.00%) |
Jun 23, 2023 | 34.87 | 35.01 | 34.65 | 34.68 | 12,640,681 | -0.15(-0.44%) |
Jun 22, 2023 | 34.88 | 34.94 | 34.63 | 34.84 | 6,074,410 | +0.00(+0.00%) |
Jun 21, 2023 | 35.25 | 35.36 | 34.77 | 34.84 | 8,790,216 | -0.53(-1.50%) |
Jun 20, 2023 | 35.78 | 35.88 | 35.35 | 35.37 | 7,086,695 | -0.36(-1.00%) |
Jun 16, 2023 | 35.56 | 35.87 | 35.18 | 35.72 | 12,684,363 | +0.12(+0.33%) |
Jun 15, 2023 | 35.69 | 35.61 | 7,332,678 | -3.68(-9.37%) | ||
May 08, 2023 | 39.44 | 39.53 | 39.13 | 39.29 | 6,137,459 | -0.23(-0.58%) |
May 05, 2023 | 38.95 | 39.64 | 38.87 | 39.52 | 8,026,884 | +0.46(+1.18%) |
May 04, 2023 | 38.71 | 39.14 | 38.50 | 39.06 | 10,508,279 | +0.56(+1.47%) |
May 03, 2023 | 38.99 | 39.66 | 38.44 | 38.49 | 21,566,094 | +0.77(+2.03%) |
May 02, 2023 | 38.05 | 38.07 | 37.44 | 37.73 | 11,602,376 | -0.30(-0.78%) |
May 01, 2023 | 37.63 | 38.14 | 37.60 | 38.03 | 7,704,973 | +0.47(+1.25%) |
Apr 28, 2023 | 38.01 | 38.10 | 37.48 | 37.56 | 7,383,530 | -0.39(-1.03%) |
Apr 27, 2023 | 37.45 | 37.98 | 37.42 | 37.95 | 6,243,191 | +0.31(+0.81%) |
Apr 26, 2023 | 37.47 | 37.80 | 37.42 | 37.64 | 7,168,832 | -0.08(-0.20%) |
Apr 25, 2023 | 37.47 | 37.90 | 37.40 | 37.72 | 6,467,018 | +0.25(+0.66%) |
Apr 24, 2023 | 37.49 | 37.66 | 37.30 | 37.47 | 4,033,191 | -0.04(-0.10%) |
Apr 21, 2023 | 37.68 | 37.77 | 37.25 | 37.51 | 4,872,392 | -0.18(-0.48%) |
Apr 20, 2023 | 37.65 | 37.81 | 37.49 | 37.69 | 4,057,718 | -0.06(-0.15%) |
Apr 19, 2023 | 37.80 | 37.80 | 37.49 | 37.75 | 4,930,789 | +0.01(+0.03%) |
Apr 18, 2023 | 37.70 | 37.78 | 37.36 | 37.74 | 4,466,359 | -0.08(-0.20%) |
Apr 17, 2023 | 37.48 | 37.83 | 37.40 | 37.82 | 3,926,745 | +0.42(+1.13%) |
Apr 14, 2023 | 37.43 | 37.63 | 37.20 | 37.40 | 4,786,557 | -0.07(-0.18%) |
Apr 13, 2023 | 37.57 | 37.57 | 37.01 | 37.46 | 5,982,486 | -0.11(-0.28%) |
Apr 12, 2023 | 37.49 | 37.80 | 37.36 | 37.57 | 4,679,697 | +0.03(+0.08%) |
Apr 11, 2023 | 37.49 | 37.60 | 37.25 | 37.54 | 6,003,833 | +0.14(+0.38%) |
Apr 10, 2023 | 37.49 | 37.51 | 37.10 | 37.40 | 4,479,869 | -0.04(-0.10%) |
Apr 06, 2023 | 37.44 | 37.64 | 37.27 | 37.43 | 5,205,105 | +0.11(+0.31%) |
Apr 05, 2023 | 37.10 | 37.58 | 37.05 | 37.32 | 6,810,248 | +0.39(+1.06%) |
Apr 04, 2023 | 37.12 | 37.20 | 36.50 | 36.93 | 7,812,744 | -0.23(-0.62%) |
Apr 03, 2023 | 37.02 | 37.36 | 36.87 | 37.16 | 5,860,798 | +0.17(+0.47%) |
Mar 31, 2023 | 37.30 | 37.30 | 36.67 | 36.98 | 6,475,271 | -0.16(-0.44%) |
Mar 30, 2023 | 37.11 | 37.33 | 36.90 | 37.15 | 4,765,141 | +0.16(+0.44%) |
Mar 29, 2023 | 36.92 | 37.25 | 36.90 | 36.98 | 4,724,148 | +0.27(+0.73%) |
Mar 28, 2023 | 36.94 | 37.20 | 36.69 | 36.72 | 4,306,180 | -0.20(-0.54%) |
Mar 27, 2023 | 36.62 | 37.06 | 36.62 | 36.92 | 5,674,834 | +0.40(+1.10%) |
Mar 24, 2023 | 35.86 | 36.55 | 35.79 | 36.52 | 5,165,992 | +0.73(+2.03%) |
Mar 23, 2023 | 35.81 | 36.15 | 35.60 | 35.79 | 5,628,620 | -0.14(-0.40%) |
Mar 22, 2023 | 36.49 | 36.66 | 35.92 | 35.93 | 4,648,050 | -0.45(-1.24%) |
Mar 21, 2023 | 36.38 | 36.48 | 36.15 | 36.38 | 6,697,510 | +0.10(+0.26%) |
Mar 20, 2023 | 36.05 | 36.52 | 35.99 | 36.29 | 6,499,643 | +0.30(+0.82%) |
Mar 17, 2023 | 36.44 | 36.44 | 35.79 | 35.99 | 11,881,744 | -0.53(-1.44%) |
Mar 16, 2023 | 36.34 | 36.55 | 35.93 | 36.52 | 7,903,556 | +0.07(+0.18%) |
Mar 15, 2023 | 36.13 | 36.50 | 35.86 | 36.45 | 6,307,494 | -0.03(-0.08%) |
Mar 14, 2023 | 36.40 | 36.54 | 36.07 | 36.48 | 8,759,627 | +0.02(+0.05%) |
Mar 13, 2023 | 36.08 | 37.05 | 36.08 | 36.46 | 8,003,202 | +0.17(+0.47%) |
Mar 10, 2023 | 36.19 | 36.41 | 36.10 | 36.29 | 5,593,520 | +0.14(+0.40%) |
Mar 09, 2023 | 36.22 | 36.50 | 35.98 | 36.14 | 6,716,666 | -0.12(-0.34%) |
Mar 08, 2023 | 36.66 | 36.69 | 36.00 | 36.27 | 6,169,060 | -0.30(-0.83%) |
Mar 07, 2023 | 36.79 | 36.85 | 36.38 | 36.57 | 5,085,010 | -0.33(-0.90%) |
Mar 06, 2023 | 36.86 | 36.97 | 36.66 | 36.90 | 4,376,673 | -0.05(-0.13%) |
Mar 03, 2023 | 36.49 | 37.07 | 36.06 | 36.95 | 5,946,443 | +0.36(+0.98%) |
Mar 02, 2023 | 36.45 | 36.80 | 36.31 | 36.59 | 4,201,935 | +0.25(+0.68%) |
Mar 01, 2023 | 36.79 | 36.82 | 36.06 | 36.34 | 5,862,365 | -0.51(-1.39%) |
Feb 28, 2023 | 37.56 | 37.56 | 36.79 | 36.85 | 9,459,528 | -0.68(-1.82%) |
Feb 27, 2023 | 37.68 | 37.87 | 37.42 | 37.53 | 4,751,855 | +0.05(+0.13%) |
Feb 24, 2023 | 37.51 | 37.69 | 37.34 | 37.49 | 5,369,955 | -0.13(-0.35%) |
Feb 23, 2023 | 37.41 | 37.76 | 37.36 | 37.62 | 5,239,634 | +0.16(+0.43%) |
Feb 22, 2023 | 37.89 | 37.89 | 37.35 | 37.46 | 6,959,544 | -0.27(-0.73%) |
Feb 21, 2023 | 37.86 | 38.09 | 37.18 | 37.73 | 8,818,609 | -0.12(-0.33%) |
Feb 17, 2023 | 37.63 | 38.05 | 37.50 | 37.86 | 10,708,305 | +0.21(+0.55%) |
Feb 16, 2023 | 37.41 | 37.75 | 37.18 | 37.65 | 9,428,261 | -0.33(-0.87%) |
Feb 15, 2023 | 37.68 | 38.12 | 37.27 | 37.98 | 8,195,297 | +0.24(+0.63%) |
Feb 14, 2023 | 38.22 | 38.24 | 37.61 | 37.74 | 7,725,958 | -0.43(-1.12%) |
Feb 13, 2023 | 37.69 | 38.22 | 37.63 | 38.17 | 6,965,043 | +0.66(+1.77%) |
Feb 10, 2023 | 36.89 | 37.71 | 36.85 | 37.51 | 5,869,811 | +0.70(+1.90%) |
Feb 09, 2023 | 37.20 | 37.23 | 36.61 | 36.81 | 5,221,392 | -0.17(-0.46%) |
Feb 08, 2023 | 37.29 | 37.29 | 36.91 | 36.98 | 6,342,293 | -0.44(-1.19%) |
Feb 07, 2023 | 37.58 | 37.58 | 37.04 | 37.42 | 6,458,403 | -0.37(-0.98%) |
Feb 06, 2023 | 37.24 | 37.82 | 37.05 | 37.79 | 6,886,289 | +0.52(+1.40%) |
Feb 03, 2023 | 37.95 | 38.03 | 37.11 | 37.27 | 6,547,016 | -0.58(-1.53%) |
Feb 02, 2023 | 37.89 | 38.00 | 37.58 | 37.85 | 9,260,552 | -0.52(-1.36%) |
Feb 01, 2023 | 38.25 | 38.60 | 38.01 | 38.37 | 6,401,600 | +0.01(+0.02%) |
Jan 31, 2023 | 38.39 | 38.50 | 37.86 | 38.36 | 7,857,447 | +0.15(+0.40%) |
Jan 30, 2023 | 37.65 | 38.41 | 37.64 | 38.21 | 6,580,534 | +0.64(+1.71%) |
Jan 27, 2023 | 37.51 | 37.63 | 36.99 | 37.56 | 5,510,635 | +0.03(+0.08%) |
Jan 26, 2023 | 37.72 | 37.72 | 37.06 | 37.53 | 5,732,679 | -0.27(-0.73%) |
Jan 25, 2023 | 37.53 | 37.90 | 37.18 | 37.81 | 4,688,599 | +0.12(+0.33%) |
Jan 24, 2023 | 38.05 | 38.24 | 37.45 | 37.69 | 6,161,220 | -0.42(-1.09%) |
Jan 23, 2023 | 37.88 | 38.29 | 37.72 | 38.10 | 6,941,992 | +0.36(+0.95%) |
Jan 20, 2023 | 37.80 | 37.85 | 37.20 | 37.74 | 9,270,741 | -0.15(-0.40%) |
Jan 19, 2023 | 37.53 | 38.18 | 37.52 | 37.89 | 10,333,129 | +0.36(+0.96%) |
Jan 18, 2023 | 39.85 | 39.94 | 37.44 | 37.53 | 21,157,170 | -2.53(-6.31%) |
Jan 17, 2023 | 40.09 | 40.34 | 39.97 | 40.06 | 10,343,695 | -0.09(-0.21%) |
Jan 13, 2023 | 39.97 | 40.28 | 39.93 | 40.15 | 6,416,152 | -0.01(-0.02%) |
Jan 12, 2023 | 40.32 | 40.43 | 40.00 | 40.16 | 7,432,578 | -0.12(-0.31%) |
Jan 11, 2023 | 40.22 | 40.40 | 39.99 | 40.28 | 9,034,265 | +0.22(+0.54%) |
Jan 10, 2023 | 39.89 | 40.29 | 39.88 | 40.06 | 7,317,386 | +0.12(+0.31%) |
Jan 09, 2023 | 40.12 | 40.51 | 39.93 | 39.94 | 10,326,031 | -0.37(-0.92%) |
Jan 06, 2023 | 39.69 | 40.49 | 39.54 | 40.31 | 6,787,903 | +1.19(+3.05%) |
Jan 05, 2023 | 39.17 | 39.36 | 38.98 | 39.12 | 6,982,805 | +0.09(+0.22%) |
Jan 04, 2023 | 38.84 | 39.36 | 38.77 | 39.03 | 8,661,135 | +0.44(+1.13%) |
Jan 03, 2023 | 38.36 | 38.67 | 38.13 | 38.59 | 6,074,770 | +0.07(+0.17%) |
Dec 30, 2022 | 38.40 | 38.68 | 38.24 | 38.53 | 4,590,857 | +0.03(+0.07%) |
Dec 29, 2022 | 38.23 | 38.60 | 38.16 | 38.50 | 4,130,458 | +0.23(+0.59%) |
Dec 28, 2022 | 38.87 | 38.98 | 38.22 | 38.27 | 4,992,064 | -0.49(-1.27%) |
Dec 27, 2022 | 38.44 | 38.84 | 38.34 | 38.77 | 5,598,240 | +0.42(+1.09%) |
Dec 23, 2022 | 38.24 | 38.49 | 38.21 | 38.35 | 5,227,998 | +0.15(+0.40%) |
Dec 22, 2022 | 37.97 | 38.47 | 37.68 | 38.20 | 7,219,926 | +0.17(+0.45%) |
Dec 21, 2022 | 37.86 | 38.22 | 37.77 | 38.03 | 5,095,226 | +0.37(+0.98%) |
Dec 20, 2022 | 37.88 | 37.91 | 37.36 | 37.66 | 5,837,929 | -0.30(-0.80%) |
Dec 19, 2022 | 37.88 | 38.29 | 37.71 | 37.96 | 7,679,970 | +0.18(+0.48%) |
Dec 16, 2022 | 37.38 | 37.83 | 37.09 | 37.78 | 11,496,279 | +0.09(+0.23%) |
Dec 15, 2022 | 37.87 | 37.89 | 37.35 | 37.70 | 6,488,476 | -0.31(-0.82%) |
Dec 14, 2022 | 37.99 | 38.42 | 37.85 | 38.01 | 7,544,799 | +0.18(+0.48%) |
Dec 13, 2022 | 38.33 | 38.45 | 37.81 | 37.83 | 6,125,603 | -0.29(-0.77%) |
Dec 12, 2022 | 37.88 | 38.15 | 37.70 | 38.12 | 4,996,521 | +0.32(+0.85%) |
Dec 09, 2022 | 38.16 | 38.27 | 37.77 | 37.80 | 6,220,766 | -0.19(-0.50%) |
Dec 08, 2022 | 37.80 | 38.12 | 37.64 | 37.99 | 6,437,762 | +0.24(+0.63%) |
Dec 07, 2022 | 37.62 | 37.80 | 37.25 | 37.75 | 5,608,110 | +0.44(+1.19%) |
Dec 06, 2022 | 37.45 | 38.11 | 37.15 | 37.31 | 5,426,528 | -0.19(-0.50%) |
Dec 05, 2022 | 37.44 | 37.60 | 37.26 | 37.50 | 5,268,053 | -0.20(-0.53%) |
Dec 02, 2022 | 37.16 | 37.74 | 37.14 | 37.70 | 5,109,563 | +0.32(+0.86%) |
Dec 01, 2022 | 37.35 | 37.95 | 37.20 | 37.37 | 8,146,645 | +0.13(+0.36%) |
Nov 30, 2022 | 36.72 | 37.28 | 36.31 | 37.24 | 9,163,954 | +0.29(+0.79%) |
Nov 29, 2022 | 36.69 | 36.99 | 36.61 | 36.95 | 5,043,841 | +0.16(+0.44%) |
Nov 28, 2022 | 36.91 | 37.17 | 36.64 | 36.79 | 7,113,876 | -0.03(-0.08%) |
Nov 25, 2022 | 36.99 | 37.08 | 36.79 | 36.82 | 3,798,852 | +0.00(+0.00%) |
Nov 23, 2022 | 36.43 | 36.86 | 36.42 | 36.82 | 5,712,598 | +0.32(+0.88%) |
Nov 22, 2022 | 36.18 | 36.59 | 36.15 | 36.49 | 6,795,088 | +0.49(+1.35%) |
Nov 21, 2022 | 35.83 | 36.10 | 35.62 | 36.01 | 5,559,653 | +0.32(+0.89%) |
Nov 18, 2022 | 35.61 | 35.73 | 35.33 | 35.69 | 8,105,290 | +0.33(+0.93%) |
Nov 17, 2022 | 35.04 | 35.43 | 35.04 | 35.36 | 5,904,710 | +0.06(+0.16%) |
Nov 16, 2022 | 34.89 | 35.58 | 34.85 | 35.30 | 7,518,088 | +0.61(+1.75%) |
Nov 15, 2022 | 34.84 | 34.88 | 34.24 | 34.70 | 6,045,808 | +0.21(+0.60%) |
Nov 14, 2022 | 34.79 | 35.37 | 34.46 | 34.49 | 8,497,285 | -0.16(-0.46%) |
Nov 11, 2022 | 35.34 | 35.39 | 33.74 | 34.65 | 9,205,281 | -0.82(-2.32%) |
Nov 10, 2022 | 35.99 | 36.00 | 34.89 | 35.47 | 9,330,316 | +0.13(+0.37%) |
Nov 09, 2022 | 35.63 | 35.95 | 35.28 | 35.34 | 5,344,874 | -0.35(-0.97%) |
Nov 08, 2022 | 35.93 | 36.07 | 35.35 | 35.69 | 5,151,496 | -0.07(-0.18%) |
Nov 07, 2022 | 35.84 | 36.11 | 35.54 | 35.75 | 4,981,331 | +0.14(+0.39%) |
Nov 04, 2022 | 35.69 | 36.03 | 35.12 | 35.61 | 6,191,079 | +0.03(+0.08%) |
Nov 03, 2022 | 35.58 | 35.77 | 35.36 | 35.59 | 6,337,694 | -0.12(-0.34%) |
Nov 02, 2022 | 35.84 | 36.57 | 35.65 | 35.71 | 6,904,134 | -0.09(-0.26%) |
Nov 01, 2022 | 36.02 | 36.08 | 35.76 | 35.80 | 6,369,790 | -0.23(-0.65%) |
Oct 31, 2022 | 36.47 | 36.52 | 35.79 | 36.03 | 9,719,888 | -0.44(-1.21%) |
Oct 28, 2022 | 35.67 | 36.58 | 35.36 | 36.47 | 9,446,378 | +0.86(+2.42%) |
Oct 27, 2022 | 34.81 | 36.23 | 34.71 | 35.61 | 13,033,308 | +1.04(+3.01%) |
Oct 26, 2022 | 35.50 | 35.67 | 33.83 | 34.57 | 11,737,876 | -0.14(-0.40%) |
Oct 25, 2022 | 34.14 | 34.83 | 33.79 | 34.71 | 10,812,726 | +0.51(+1.48%) |
Oct 24, 2022 | 33.51 | 34.28 | 33.44 | 34.21 | 8,701,947 | +1.23(+3.72%) |
Oct 21, 2022 | 32.91 | 33.24 | 32.68 | 32.98 | 10,931,404 | -0.12(-0.37%) |
Oct 20, 2022 | 34.06 | 34.12 | 33.07 | 33.10 | 7,681,518 | -0.89(-2.62%) |
Oct 19, 2022 | 33.75 | 34.05 | 33.67 | 33.99 | 7,373,740 | +0.21(+0.61%) |
Oct 18, 2022 | 33.41 | 33.91 | 33.40 | 33.79 | 7,267,363 | +0.54(+1.63%) |
Oct 17, 2022 | 33.60 | 33.88 | 33.22 | 33.24 | 6,656,196 | -0.22(-0.67%) |
Oct 14, 2022 | 33.53 | 34.17 | 33.36 | 33.47 | 11,664,569 | -0.05(-0.14%) |
Oct 13, 2022 | 32.76 | 33.69 | 32.65 | 33.52 | 9,986,746 | +0.45(+1.36%) |
Oct 12, 2022 | 32.93 | 33.41 | 32.82 | 33.07 | 10,149,216 | +0.34(+1.03%) |
Oct 11, 2022 | 31.74 | 32.81 | 31.72 | 32.73 | 10,818,372 | +0.81(+2.55%) |
Oct 10, 2022 | 31.85 | 32.29 | 31.43 | 31.91 | 12,157,347 | +0.97(+3.15%) |
Oct 07, 2022 | 31.29 | 31.37 | 30.73 | 30.94 | 7,244,854 | -0.37(-1.17%) |
Oct 06, 2022 | 31.75 | 31.79 | 31.16 | 31.30 | 6,208,627 | -0.44(-1.39%) |
Oct 05, 2022 | 31.94 | 31.98 | 31.07 | 31.74 | 6,733,555 | -0.41(-1.28%) |
Oct 04, 2022 | 31.86 | 32.49 | 31.84 | 32.16 | 8,164,735 | +0.35(+1.09%) |
Oct 03, 2022 | 31.44 | 31.92 | 31.25 | 31.81 | 7,160,579 | +0.57(+1.83%) |
Sep 30, 2022 | 31.47 | 31.53 | 31.12 | 31.24 | 9,525,653 | -0.20(-0.63%) |
Sep 29, 2022 | 31.39 | 31.55 | 30.99 | 31.44 | 7,598,405 | -0.06(-0.18%) |
Sep 28, 2022 | 30.96 | 31.68 | 30.66 | 31.49 | 7,597,141 | +0.63(+2.03%) |
Sep 27, 2022 | 31.93 | 32.27 | 30.81 | 30.86 | 9,451,356 | -1.04(-3.26%) |
Sep 26, 2022 | 31.59 | 32.14 | 31.59 | 31.90 | 8,325,806 | +0.13(+0.41%) |
Sep 23, 2022 | 31.93 | 32.15 | 31.34 | 31.77 | 8,547,274 | -0.32(-0.99%) |
Sep 22, 2022 | 32.31 | 32.49 | 32.07 | 32.09 | 6,321,117 | -0.17(-0.52%) |
Sep 21, 2022 | 32.16 | 32.93 | 31.86 | 32.26 | 9,669,957 | +0.47(+1.47%) |
Sep 20, 2022 | 32.27 | 32.31 | 31.65 | 31.79 | 9,603,533 | -0.63(-1.94%) |
Sep 19, 2022 | 32.50 | 32.82 | 32.39 | 32.42 | 10,212,831 | -0.09(-0.29%) |
Sep 16, 2022 | 32.33 | 32.63 | 32.09 | 32.51 | 32,333,190 | +0.09(+0.29%) |
Sep 15, 2022 | 32.77 | 32.99 | 32.27 | 32.42 | 7,865,859 | -0.33(-1.00%) |
Sep 14, 2022 | 33.00 | 33.31 | 32.62 | 32.75 | 9,082,164 | -0.09(-0.29%) |
Sep 13, 2022 | 34.10 | 34.30 | 32.73 | 32.84 | 12,585,313 | -1.56(-4.55%) |
Sep 12, 2022 | 34.35 | 34.54 | 34.23 | 34.40 | 7,146,142 | +0.25(+0.74%) |
Sep 09, 2022 | 33.97 | 34.33 | 33.71 | 34.15 | 8,518,434 | +0.37(+1.11%) |
Sep 08, 2022 | 34.75 | 34.77 | 33.55 | 33.78 | 10,846,704 | -1.18(-3.38%) |
Sep 07, 2022 | 34.84 | 35.14 | 33.65 | 34.96 | 12,175,976 | -0.10(-0.29%) |
Sep 06, 2022 | 35.03 | 35.23 | 34.41 | 35.06 | 10,472,230 | +0.11(+0.32%) |
Sep 02, 2022 | 35.50 | 36.04 | 34.81 | 34.95 | 6,571,067 | -0.37(-1.03%) |