Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 22.80 | 23.05 | 22.52 | 22.64 | 3,222,621 | -0.02(-0.09%) |
Aug 30, 2023 | 22.52 | 22.96 | 22.24 | 22.66 | 2,734,315 | +0.06(+0.27%) |
Aug 29, 2023 | 22.10 | 22.80 | 21.96 | 22.60 | 3,486,121 | +0.40(+1.80%) |
Aug 28, 2023 | 22.25 | 22.41 | 21.97 | 22.20 | 2,353,843 | +0.16(+0.73%) |
Aug 25, 2023 | 22.01 | 22.46 | 21.21 | 22.04 | 4,539,147 | +0.10(+0.46%) |
Aug 24, 2023 | 23.23 | 23.24 | 21.91 | 21.94 | 5,612,073 | -1.07(-4.65%) |
Aug 23, 2023 | 22.83 | 23.19 | 22.71 | 23.01 | 2,854,142 | +0.18(+0.79%) |
Aug 22, 2023 | 23.30 | 23.50 | 22.76 | 22.83 | 3,065,133 | -0.36(-1.55%) |
Aug 21, 2023 | 23.00 | 23.36 | 22.89 | 23.19 | 3,152,683 | +0.08(+0.35%) |
Aug 18, 2023 | 22.83 | 23.59 | 22.82 | 23.11 | 4,395,151 | -0.03(-0.13%) |
Aug 17, 2023 | 22.91 | 23.23 | 22.63 | 23.14 | 4,315,116 | +0.26(+1.14%) |
Aug 16, 2023 | 23.22 | 23.50 | 22.82 | 22.88 | 3,937,848 | -0.49(-2.10%) |
Aug 15, 2023 | 23.72 | 23.74 | 23.26 | 23.37 | 3,623,228 | -0.44(-1.85%) |
Aug 14, 2023 | 23.81 | 24.00 | 23.00 | 23.81 | 5,466,451 | -0.25(-1.04%) |
Aug 11, 2023 | 24.12 | 24.60 | 24.02 | 24.06 | 4,017,958 | -0.27(-1.11%) |
Aug 10, 2023 | 25.21 | 25.31 | 24.23 | 24.33 | 4,972,994 | -0.64(-2.56%) |
Aug 09, 2023 | 25.83 | 25.84 | 24.74 | 24.97 | 3,734,330 | -0.96(-3.70%) |
Aug 08, 2023 | 25.00 | 26.00 | 24.77 | 25.93 | 4,157,957 | +0.35(+1.37%) |
Aug 07, 2023 | 26.00 | 26.00 | 24.47 | 25.58 | 5,052,497 | -0.47(-1.80%) |
Aug 04, 2023 | 26.28 | 26.67 | 25.85 | 26.05 | 3,575,227 | +0.02(+0.08%) |
Aug 03, 2023 | 26.05 | 26.39 | 25.57 | 26.03 | 4,455,402 | -0.24(-0.91%) |
Aug 02, 2023 | 27.10 | 27.36 | 25.36 | 26.27 | 6,697,440 | -1.48(-5.33%) |
Aug 01, 2023 | 29.36 | 29.40 | 27.52 | 27.75 | 8,800,377 | -2.02(-6.79%) |
Jul 31, 2023 | 28.69 | 30.15 | 28.36 | 29.77 | 7,078,046 | +1.51(+5.34%) |
Jul 28, 2023 | 28.64 | 28.77 | 27.19 | 28.26 | 9,217,191 | +0.30(+1.07%) |
Jul 27, 2023 | 29.10 | 30.41 | 27.80 | 27.96 | 16,924,182 | -0.96(-3.32%) |
Jul 26, 2023 | 24.62 | 29.20 | 24.32 | 28.92 | 38,551,436 | +6.14(+26.95%) |
Jul 25, 2023 | 23.47 | 23.89 | 22.76 | 22.78 | 11,110,343 | -0.59(-2.52%) |
Jul 24, 2023 | 23.46 | 23.74 | 23.25 | 23.37 | 5,115,376 | -0.12(-0.51%) |
Jul 21, 2023 | 23.73 | 24.00 | 23.35 | 23.49 | 4,037,790 | -0.13(-0.55%) |
Jul 20, 2023 | 25.00 | 25.22 | 23.61 | 23.62 | 6,146,583 | -1.64(-6.49%) |
Jul 19, 2023 | 25.59 | 26.18 | 25.00 | 25.26 | 5,571,877 | -0.09(-0.36%) |
Jul 18, 2023 | 27.33 | 27.41 | 25.22 | 25.35 | 15,793,335 | +0.39(+1.56%) |
Jul 17, 2023 | 24.66 | 25.23 | 24.34 | 24.96 | 2,689,134 | +0.19(+0.77%) |
Jul 14, 2023 | 25.70 | 25.93 | 24.69 | 24.77 | 3,943,836 | -0.77(-3.01%) |
Jul 13, 2023 | 24.75 | 25.66 | 24.60 | 25.54 | 4,320,002 | +0.99(+4.03%) |
Jul 12, 2023 | 25.16 | 25.33 | 24.45 | 24.55 | 4,377,022 | -0.18(-0.73%) |
Jul 11, 2023 | 23.98 | 24.88 | 23.89 | 24.73 | 5,041,841 | +0.90(+3.78%) |
Jul 10, 2023 | 22.56 | 23.86 | 22.47 | 23.83 | 6,096,739 | +1.26(+5.58%) |
Jul 07, 2023 | 22.76 | 23.00 | 22.47 | 22.57 | 7,163,522 | +0.01(+0.04%) |
Jul 06, 2023 | 24.02 | 24.02 | 22.53 | 22.56 | 9,141,507 | -1.99(-8.11%) |
Jul 05, 2023 | 25.38 | 25.49 | 24.50 | 24.55 | 4,268,851 | -1.06(-4.14%) |
Jul 03, 2023 | 25.30 | 26.25 | 25.27 | 25.61 | 2,117,097 | +0.29(+1.15%) |
Jun 30, 2023 | 25.51 | 25.55 | 25.05 | 25.32 | 2,758,609 | +0.07(+0.28%) |
Jun 29, 2023 | 25.49 | 26.04 | 25.20 | 25.25 | 2,796,865 | -0.04(-0.16%) |
Jun 28, 2023 | 24.24 | 25.35 | 24.13 | 25.29 | 3,351,705 | +0.93(+3.82%) |
Jun 27, 2023 | 23.90 | 24.49 | 23.62 | 24.36 | 2,928,552 | +0.52(+2.18%) |
Jun 26, 2023 | 23.58 | 24.08 | 23.22 | 23.84 | 2,674,373 | +0.10(+0.42%) |
Jun 23, 2023 | 23.49 | 23.89 | 23.42 | 23.74 | 4,549,027 | -0.16(-0.67%) |
Jun 22, 2023 | 24.23 | 24.33 | 23.68 | 23.90 | 3,586,145 | -0.58(-2.37%) |
Jun 21, 2023 | 24.75 | 24.84 | 24.29 | 24.48 | 2,808,861 | -0.40(-1.61%) |
Jun 20, 2023 | 24.66 | 25.10 | 24.31 | 24.88 | 4,264,461 | -0.02(-0.08%) |
Jun 16, 2023 | 25.33 | 25.36 | 24.51 | 24.90 | 4,464,600 | -0.30(-1.19%) |
Jun 15, 2023 | 24.74 | 25.33 | 24.67 | 25.20 | 2,875,136 | -0.89(-3.41%) |
May 08, 2023 | 26.17 | 26.23 | 25.53 | 26.09 | 2,180,853 | -0.06(-0.23%) |
May 05, 2023 | 25.50 | 26.25 | 25.44 | 26.15 | 2,984,836 | +0.90(+3.56%) |
May 04, 2023 | 25.51 | 25.77 | 25.12 | 25.25 | 2,766,611 | -0.47(-1.83%) |
May 03, 2023 | 26.05 | 26.61 | 25.57 | 25.72 | 3,070,354 | -0.31(-1.19%) |
May 02, 2023 | 26.80 | 27.00 | 26.01 | 26.03 | 3,197,244 | -1.04(-3.84%) |
May 01, 2023 | 26.55 | 27.18 | 26.35 | 27.07 | 2,785,699 | +0.54(+2.04%) |
Apr 28, 2023 | 27.39 | 27.39 | 26.19 | 26.53 | 4,524,306 | -0.88(-3.21%) |
Apr 27, 2023 | 27.78 | 28.13 | 26.55 | 27.41 | 9,638,141 | +1.64(+6.36%) |
Apr 26, 2023 | 26.85 | 27.20 | 25.70 | 25.77 | 5,821,445 | -0.73(-2.75%) |
Apr 25, 2023 | 27.94 | 28.29 | 26.45 | 26.50 | 4,631,861 | -1.67(-5.93%) |
Apr 24, 2023 | 27.90 | 28.70 | 27.81 | 28.17 | 3,290,867 | +0.38(+1.37%) |
Apr 21, 2023 | 27.88 | 28.24 | 27.36 | 27.79 | 2,663,898 | +0.28(+1.02%) |
Apr 20, 2023 | 27.79 | 28.23 | 27.22 | 27.51 | 3,575,005 | -0.56(-2.00%) |
Apr 19, 2023 | 26.92 | 28.28 | 26.90 | 28.07 | 5,376,038 | +0.73(+2.67%) |
Apr 18, 2023 | 26.52 | 29.34 | 26.25 | 27.34 | 24,545,816 | +1.47(+5.68%) |
Apr 17, 2023 | 25.30 | 25.89 | 25.00 | 25.87 | 1,818,982 | +0.28(+1.09%) |
Apr 14, 2023 | 26.05 | 26.24 | 25.37 | 25.59 | 1,533,149 | -0.53(-2.03%) |
Apr 13, 2023 | 25.50 | 26.32 | 25.49 | 26.12 | 1,589,205 | +0.88(+3.49%) |
Apr 12, 2023 | 26.59 | 26.70 | 25.24 | 25.24 | 2,797,036 | -1.02(-3.88%) |
Apr 11, 2023 | 25.71 | 26.45 | 25.65 | 26.26 | 2,875,027 | +0.55(+2.14%) |
Apr 10, 2023 | 25.56 | 25.88 | 25.24 | 25.71 | 1,979,298 | -0.27(-1.04%) |
Apr 06, 2023 | 25.78 | 26.31 | 25.50 | 25.98 | 1,987,216 | +0.16(+0.62%) |
Apr 05, 2023 | 25.83 | 25.96 | 25.21 | 25.82 | 2,959,364 | -0.31(-1.19%) |
Apr 04, 2023 | 25.95 | 26.19 | 25.57 | 26.13 | 2,337,750 | +0.52(+2.03%) |
Apr 03, 2023 | 25.69 | 26.00 | 25.31 | 25.61 | 2,887,335 | -0.29(-1.12%) |
Mar 31, 2023 | 24.68 | 25.95 | 24.60 | 25.90 | 3,362,100 | +1.47(+6.02%) |
Mar 30, 2023 | 25.44 | 25.57 | 24.41 | 24.43 | 2,760,143 | -0.60(-2.40%) |
Mar 29, 2023 | 24.71 | 25.11 | 24.40 | 25.03 | 2,676,066 | +0.77(+3.17%) |
Mar 28, 2023 | 24.33 | 24.70 | 24.11 | 24.26 | 1,942,089 | -0.27(-1.10%) |
Mar 27, 2023 | 25.56 | 25.58 | 24.47 | 24.53 | 2,498,066 | -0.53(-2.11%) |
Mar 24, 2023 | 24.14 | 25.12 | 24.00 | 25.06 | 2,692,292 | +0.83(+3.43%) |
Mar 23, 2023 | 24.69 | 25.32 | 23.98 | 24.23 | 3,719,949 | -0.26(-1.06%) |
Mar 22, 2023 | 25.83 | 25.90 | 24.45 | 24.49 | 3,174,689 | -1.20(-4.67%) |
Mar 21, 2023 | 24.65 | 25.77 | 24.57 | 25.69 | 3,406,035 | +1.31(+5.37%) |
Mar 20, 2023 | 24.20 | 24.50 | 23.75 | 24.38 | 3,274,938 | -0.19(-0.77%) |
Mar 17, 2023 | 25.13 | 25.42 | 24.33 | 24.57 | 3,396,508 | -0.65(-2.58%) |
Mar 16, 2023 | 25.17 | 25.57 | 24.55 | 25.22 | 2,911,230 | +0.22(+0.88%) |
Mar 15, 2023 | 24.17 | 25.11 | 24.06 | 25.00 | 3,161,111 | +0.38(+1.54%) |
Mar 14, 2023 | 25.00 | 25.23 | 24.05 | 24.62 | 3,209,788 | +0.38(+1.57%) |
Mar 13, 2023 | 23.27 | 24.71 | 22.63 | 24.24 | 4,616,640 | +0.71(+3.02%) |
Mar 10, 2023 | 23.98 | 24.07 | 22.81 | 23.53 | 5,001,333 | -0.55(-2.28%) |
Mar 09, 2023 | 25.26 | 25.62 | 24.06 | 24.08 | 3,198,732 | -1.27(-5.01%) |
Mar 08, 2023 | 25.50 | 25.53 | 24.93 | 25.35 | 2,609,295 | -0.15(-0.59%) |
Mar 07, 2023 | 25.53 | 26.21 | 25.35 | 25.50 | 3,083,439 | -0.06(-0.23%) |
Mar 06, 2023 | 26.85 | 26.93 | 25.54 | 25.56 | 3,223,144 | -1.32(-4.91%) |
Mar 03, 2023 | 25.54 | 27.00 | 25.44 | 26.88 | 3,585,454 | +1.44(+5.66%) |
Mar 02, 2023 | 25.40 | 25.71 | 24.92 | 25.44 | 4,436,339 | -0.44(-1.70%) |
Mar 01, 2023 | 26.49 | 27.03 | 25.87 | 25.88 | 3,439,989 | -0.61(-2.30%) |
Feb 28, 2023 | 26.99 | 27.19 | 26.38 | 26.49 | 4,154,602 | -0.51(-1.89%) |
Feb 27, 2023 | 27.36 | 27.36 | 25.86 | 27.00 | 4,804,883 | -0.04(-0.15%) |
Feb 24, 2023 | 26.90 | 27.57 | 26.59 | 27.04 | 5,420,791 | -0.39(-1.42%) |
Feb 23, 2023 | 28.51 | 28.51 | 25.10 | 27.43 | 15,230,834 | -2.00(-6.80%) |
Feb 22, 2023 | 28.64 | 29.74 | 28.48 | 29.43 | 6,820,669 | +0.89(+3.12%) |
Feb 21, 2023 | 29.13 | 29.51 | 28.39 | 28.54 | 4,019,879 | -1.53(-5.09%) |
Feb 17, 2023 | 30.21 | 30.25 | 29.15 | 30.07 | 3,778,161 | -0.35(-1.15%) |
Feb 16, 2023 | 30.83 | 31.96 | 30.00 | 30.42 | 4,927,822 | -1.55(-4.85%) |
Feb 15, 2023 | 30.60 | 32.00 | 30.26 | 31.97 | 3,345,971 | +1.54(+5.06%) |
Feb 14, 2023 | 29.64 | 30.67 | 29.05 | 30.43 | 2,495,681 | +0.34(+1.13%) |
Feb 13, 2023 | 29.14 | 30.31 | 28.85 | 30.09 | 2,560,776 | +0.79(+2.70%) |
Feb 10, 2023 | 30.03 | 30.20 | 28.93 | 29.30 | 3,205,742 | -1.27(-4.15%) |
Feb 09, 2023 | 31.49 | 31.97 | 30.36 | 30.57 | 4,210,646 | -0.54(-1.74%) |
Feb 08, 2023 | 31.46 | 32.23 | 31.10 | 31.11 | 2,341,178 | -0.65(-2.05%) |
Feb 07, 2023 | 30.68 | 32.13 | 30.43 | 31.76 | 4,093,071 | +1.45(+4.78%) |
Feb 06, 2023 | 30.63 | 31.09 | 29.93 | 30.31 | 4,194,103 | -1.12(-3.56%) |
Feb 03, 2023 | 31.95 | 33.20 | 31.25 | 31.43 | 4,414,331 | -1.77(-5.33%) |
Feb 02, 2023 | 32.20 | 34.36 | 32.20 | 33.20 | 7,820,893 | +2.46(+8.00%) |
Feb 01, 2023 | 29.50 | 31.10 | 28.74 | 30.74 | 4,311,952 | +1.34(+4.56%) |
Jan 31, 2023 | 28.02 | 29.42 | 27.92 | 29.40 | 3,440,016 | +1.55(+5.57%) |
Jan 30, 2023 | 28.81 | 29.51 | 27.80 | 27.85 | 4,593,495 | -1.62(-5.50%) |
Jan 27, 2023 | 27.52 | 29.58 | 27.49 | 29.47 | 4,752,123 | +1.79(+6.47%) |
Jan 26, 2023 | 27.71 | 28.00 | 26.95 | 27.68 | 2,777,822 | +0.61(+2.25%) |
Jan 25, 2023 | 26.40 | 27.07 | 25.77 | 27.07 | 2,998,260 | -0.13(-0.48%) |
Jan 24, 2023 | 31.45 | 31.45 | 27.11 | 27.20 | 3,293,183 | -0.46(-1.66%) |
Jan 23, 2023 | 26.37 | 27.84 | 25.97 | 27.66 | 4,129,762 | +1.48(+5.65%) |
Jan 20, 2023 | 25.37 | 26.25 | 24.87 | 26.18 | 3,628,945 | +1.25(+5.01%) |
Jan 19, 2023 | 25.24 | 25.97 | 24.43 | 24.93 | 5,860,548 | -1.43(-5.42%) |
Jan 18, 2023 | 28.48 | 28.75 | 26.36 | 26.36 | 6,333,092 | -1.86(-6.59%) |
Jan 17, 2023 | 26.80 | 28.31 | 26.22 | 28.22 | 3,846,374 | +1.30(+4.83%) |
Jan 13, 2023 | 25.56 | 26.98 | 25.49 | 26.92 | 3,685,807 | +0.89(+3.42%) |
Jan 12, 2023 | 25.49 | 26.04 | 24.61 | 26.03 | 4,089,530 | +0.74(+2.93%) |
Jan 11, 2023 | 24.00 | 25.41 | 23.95 | 25.29 | 4,611,353 | +1.42(+5.95%) |
Jan 10, 2023 | 22.90 | 23.95 | 22.89 | 23.87 | 3,190,556 | +0.66(+2.84%) |
Jan 09, 2023 | 23.71 | 24.40 | 23.14 | 23.21 | 7,674,091 | +0.92(+4.13%) |
Jan 06, 2023 | 22.35 | 22.61 | 21.60 | 22.29 | 5,079,054 | -0.16(-0.71%) |
Jan 05, 2023 | 22.90 | 22.98 | 22.32 | 22.45 | 4,190,527 | -0.89(-3.81%) |
Jan 04, 2023 | 22.99 | 23.66 | 22.63 | 23.34 | 4,757,262 | +0.76(+3.37%) |
Jan 03, 2023 | 24.45 | 24.73 | 22.48 | 22.58 | 5,507,892 | -1.07(-4.52%) |
Dec 30, 2022 | 23.38 | 23.74 | 23.00 | 23.65 | 3,250,317 | -0.20(-0.84%) |
Dec 29, 2022 | 23.30 | 24.25 | 23.04 | 23.85 | 4,201,346 | +0.92(+4.01%) |
Dec 28, 2022 | 22.72 | 23.15 | 22.35 | 22.93 | 4,187,967 | +0.10(+0.44%) |
Dec 27, 2022 | 23.17 | 23.68 | 22.76 | 22.83 | 6,077,550 | -0.70(-2.97%) |
Dec 23, 2022 | 24.13 | 24.46 | 23.43 | 23.53 | 4,279,747 | -0.68(-2.81%) |
Dec 22, 2022 | 25.97 | 25.99 | 23.25 | 24.21 | 8,199,556 | -2.26(-8.54%) |
Dec 21, 2022 | 26.00 | 26.81 | 25.89 | 26.47 | 2,364,362 | +0.63(+2.44%) |
Dec 20, 2022 | 25.68 | 26.65 | 25.54 | 25.84 | 3,433,038 | +0.03(+0.12%) |
Dec 19, 2022 | 26.93 | 26.93 | 25.76 | 25.81 | 3,596,479 | -1.21(-4.48%) |
Dec 16, 2022 | 26.54 | 27.09 | 26.23 | 27.02 | 3,628,858 | +0.06(+0.22%) |
Dec 15, 2022 | 27.59 | 27.87 | 26.82 | 26.96 | 3,035,465 | -1.42(-5.00%) |
Dec 14, 2022 | 28.25 | 29.14 | 27.75 | 28.38 | 3,500,196 | +0.20(+0.71%) |
Dec 13, 2022 | 29.84 | 30.33 | 27.37 | 28.18 | 4,678,990 | +0.18(+0.64%) |
Dec 12, 2022 | 27.20 | 28.01 | 26.90 | 28.00 | 3,081,009 | +0.78(+2.87%) |
Dec 09, 2022 | 27.20 | 27.73 | 27.13 | 27.22 | 2,648,707 | +0.13(+0.48%) |
Dec 08, 2022 | 26.09 | 27.11 | 25.46 | 27.09 | 3,835,941 | +1.19(+4.59%) |
Dec 07, 2022 | 26.10 | 26.56 | 25.51 | 25.90 | 3,610,498 | -0.14(-0.54%) |
Dec 06, 2022 | 27.00 | 27.00 | 25.54 | 26.04 | 5,061,413 | -1.04(-3.84%) |
Dec 05, 2022 | 28.89 | 29.23 | 26.95 | 27.08 | 3,939,975 | -2.12(-7.26%) |
Dec 02, 2022 | 28.25 | 29.23 | 27.64 | 29.20 | 4,168,041 | +0.20(+0.69%) |
Dec 01, 2022 | 28.72 | 29.31 | 27.90 | 29.00 | 3,283,494 | +0.49(+1.72%) |
Nov 30, 2022 | 27.09 | 28.60 | 26.52 | 28.51 | 15,091,880 | +1.38(+5.09%) |
Nov 29, 2022 | 26.65 | 27.72 | 26.35 | 27.13 | 4,426,023 | +0.64(+2.42%) |
Nov 28, 2022 | 27.30 | 27.55 | 26.31 | 26.49 | 4,045,676 | -1.11(-4.02%) |
Nov 25, 2022 | 28.16 | 28.16 | 27.56 | 27.60 | 2,402,039 | -0.97(-3.40%) |
Nov 23, 2022 | 28.04 | 28.81 | 27.74 | 28.57 | 2,556,047 | +0.75(+2.70%) |
Nov 22, 2022 | 27.79 | 27.88 | 26.89 | 27.82 | 2,832,711 | -0.08(-0.29%) |
Nov 21, 2022 | 28.31 | 28.58 | 27.32 | 27.90 | 3,603,240 | -0.89(-3.09%) |
Nov 18, 2022 | 30.60 | 30.89 | 28.33 | 28.79 | 3,314,682 | -1.17(-3.91%) |
Nov 17, 2022 | 30.14 | 30.50 | 29.52 | 29.96 | 2,629,958 | -1.11(-3.57%) |
Nov 16, 2022 | 32.04 | 32.31 | 30.35 | 31.07 | 4,019,918 | -1.60(-4.90%) |
Nov 15, 2022 | 33.77 | 34.73 | 32.51 | 32.67 | 4,878,009 | +0.37(+1.15%) |
Nov 14, 2022 | 32.86 | 33.96 | 32.22 | 32.30 | 5,643,249 | -1.01(-3.03%) |
Nov 11, 2022 | 30.99 | 34.21 | 30.71 | 33.31 | 7,251,771 | +2.33(+7.52%) |
Nov 10, 2022 | 29.13 | 30.99 | 28.73 | 30.98 | 6,869,212 | +4.22(+15.77%) |
Nov 09, 2022 | 26.85 | 27.33 | 26.59 | 26.76 | 4,173,300 | -0.49(-1.80%) |
Nov 08, 2022 | 27.25 | 28.33 | 26.69 | 27.25 | 3,783,296 | +0.09(+0.33%) |
Nov 07, 2022 | 27.51 | 27.94 | 26.40 | 27.16 | 3,635,753 | -0.12(-0.44%) |
Nov 04, 2022 | 28.61 | 28.67 | 26.65 | 27.28 | 3,645,902 | -0.44(-1.59%) |
Nov 03, 2022 | 27.26 | 28.22 | 26.73 | 27.72 | 4,063,361 | -0.32(-1.14%) |
Nov 02, 2022 | 28.85 | 28.04 | 28.04 | 5,033,072 | -0.84(-2.91%) | |
Nov 01, 2022 | 30.10 | 30.72 | 28.84 | 28.88 | 3,710,818 | -0.76(-2.56%) |
Oct 31, 2022 | 29.48 | 30.22 | 28.95 | 29.64 | 4,990,717 | +0.09(+0.30%) |
Oct 28, 2022 | 28.15 | 29.72 | 28.01 | 29.55 | 5,829,685 | +1.08(+3.79%) |
Oct 27, 2022 | 30.32 | 30.70 | 28.00 | 28.47 | 11,779,325 | +1.73(+6.47%) |
Oct 26, 2022 | 26.64 | 28.25 | 26.38 | 26.74 | 7,072,992 | -0.01(-0.04%) |
Oct 25, 2022 | 24.86 | 27.07 | 24.80 | 26.75 | 5,698,743 | +2.12(+8.61%) |
Oct 24, 2022 | 24.33 | 24.85 | 23.63 | 24.63 | 5,131,873 | +0.60(+2.50%) |
Oct 21, 2022 | 23.79 | 24.18 | 23.10 | 24.03 | 4,201,013 | +0.11(+0.46%) |
Oct 20, 2022 | 24.09 | 24.92 | 23.76 | 23.92 | 4,851,447 | -0.33(-1.36%) |
Oct 19, 2022 | 25.31 | 25.71 | 24.20 | 24.25 | 3,801,769 | -1.20(-4.72%) |
Oct 18, 2022 | 26.00 | 26.44 | 24.78 | 25.45 | 5,384,541 | +0.82(+3.33%) |
Oct 17, 2022 | 23.82 | 24.75 | 23.70 | 24.63 | 4,459,607 | +1.47(+6.35%) |
Oct 14, 2022 | 25.01 | 25.60 | 23.08 | 23.16 | 4,267,285 | -1.41(-5.74%) |
Oct 13, 2022 | 23.86 | 25.30 | 23.23 | 24.57 | 5,607,760 | -0.46(-1.84%) |
Oct 12, 2022 | 24.88 | 25.16 | 24.00 | 25.03 | 3,786,900 | +0.32(+1.30%) |
Oct 11, 2022 | 24.81 | 25.49 | 23.90 | 24.71 | 4,594,646 | -0.21(-0.84%) |
Oct 10, 2022 | 25.03 | 25.35 | 24.36 | 24.92 | 4,603,355 | -0.21(-0.84%) |
Oct 07, 2022 | 26.02 | 26.11 | 24.97 | 25.13 | 4,109,042 | -1.68(-6.27%) |
Oct 06, 2022 | 27.04 | 27.49 | 26.32 | 26.81 | 2,988,516 | -0.22(-0.81%) |
Oct 05, 2022 | 27.18 | 27.46 | 26.02 | 27.03 | 3,805,510 | -0.97(-3.46%) |
Oct 04, 2022 | 26.94 | 28.48 | 26.70 | 28.00 | 6,310,623 | +2.13(+8.23%) |
Oct 03, 2022 | 25.51 | 26.20 | 24.67 | 25.87 | 3,893,733 | +0.52(+2.05%) |
Sep 30, 2022 | 26.22 | 27.04 | 25.33 | 25.35 | 4,877,875 | -0.88(-3.35%) |
Sep 29, 2022 | 27.65 | 27.65 | 25.95 | 26.23 | 5,318,145 | -1.97(-6.99%) |
Sep 28, 2022 | 26.63 | 28.55 | 26.63 | 28.20 | 4,718,708 | +1.57(+5.90%) |
Sep 27, 2022 | 26.99 | 27.50 | 26.12 | 26.63 | 4,175,315 | +0.21(+0.79%) |
Sep 26, 2022 | 27.07 | 27.96 | 26.32 | 26.42 | 4,710,149 | -0.55(-2.04%) |
Sep 23, 2022 | 27.67 | 28.03 | 26.23 | 26.97 | 8,113,974 | -0.99(-3.54%) |
Sep 22, 2022 | 28.68 | 28.68 | 27.43 | 27.96 | 4,725,594 | -0.88(-3.05%) |
Sep 21, 2022 | 29.58 | 30.60 | 28.81 | 28.84 | 3,860,316 | -0.61(-2.07%) |
Sep 20, 2022 | 29.80 | 30.20 | 29.35 | 29.45 | 3,295,938 | -0.68(-2.26%) |
Sep 19, 2022 | 30.18 | 30.36 | 29.11 | 30.13 | 3,596,765 | -0.36(-1.18%) |
Sep 16, 2022 | 31.02 | 31.11 | 29.91 | 30.49 | 6,734,400 | -1.40(-4.39%) |
Sep 15, 2022 | 31.26 | 33.01 | 30.85 | 31.89 | 3,714,969 | +0.22(+0.69%) |
Sep 14, 2022 | 31.21 | 31.82 | 30.62 | 31.67 | 3,266,246 | +0.36(+1.15%) |
Sep 13, 2022 | 32.20 | 32.60 | 31.26 | 31.31 | 5,154,622 | -2.89(-8.45%) |
Sep 12, 2022 | 33.76 | 34.22 | 33.07 | 34.20 | 4,462,304 | +0.74(+2.21%) |
Sep 09, 2022 | 32.71 | 33.55 | 32.50 | 33.46 | 3,749,205 | +1.05(+3.24%) |
Sep 08, 2022 | 29.90 | 32.44 | 29.83 | 32.41 | 3,862,912 | +1.81(+5.92%) |
Sep 07, 2022 | 29.00 | 30.62 | 28.85 | 30.60 | 3,742,833 | +1.57(+5.41%) |
Sep 06, 2022 | 30.29 | 30.29 | 28.91 | 29.03 | 4,180,409 | -1.15(-3.81%) |
Sep 02, 2022 | 31.39 | 31.48 | 29.85 | 30.18 | 5,208,741 | -0.62(-2.01%) |