Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 35.14 | 35.72 | 34.75 | 34.80 | 6,281,883 | -0.23(-0.65%) |
Aug 30, 2023 | 34.35 | 35.38 | 34.13 | 35.03 | 8,544,764 | +0.45(+1.29%) |
Aug 29, 2023 | 33.16 | 34.69 | 32.66 | 34.58 | 8,575,712 | +1.35(+4.06%) |
Aug 28, 2023 | 32.84 | 33.83 | 32.83 | 33.23 | 7,630,751 | +0.87(+2.70%) |
Aug 25, 2023 | 32.45 | 32.91 | 31.15 | 32.36 | 15,732,159 | +0.31(+0.96%) |
Aug 24, 2023 | 33.14 | 33.69 | 32.00 | 32.05 | 11,494,807 | -1.32(-3.96%) |
Aug 23, 2023 | 32.48 | 33.58 | 32.16 | 33.37 | 9,748,672 | +0.95(+2.94%) |
Aug 22, 2023 | 33.04 | 33.31 | 32.07 | 32.42 | 9,365,406 | -0.25(-0.76%) |
Aug 21, 2023 | 32.88 | 33.17 | 32.00 | 32.67 | 10,785,633 | -0.21(-0.63%) |
Aug 18, 2023 | 31.56 | 33.17 | 31.43 | 32.88 | 12,893,501 | +0.49(+1.50%) |
Aug 17, 2023 | 33.80 | 34.02 | 32.35 | 32.39 | 11,026,276 | -1.18(-3.52%) |
Aug 16, 2023 | 34.76 | 35.35 | 33.56 | 33.57 | 10,771,194 | -1.34(-3.84%) |
Aug 15, 2023 | 35.63 | 35.70 | 34.78 | 34.91 | 11,616,545 | -1.39(-3.83%) |
Aug 14, 2023 | 35.89 | 36.32 | 35.14 | 36.30 | 9,032,627 | -0.21(-0.57%) |
Aug 11, 2023 | 35.93 | 36.90 | 35.80 | 36.51 | 10,882,059 | +0.12(+0.33%) |
Aug 10, 2023 | 37.28 | 38.34 | 35.91 | 36.39 | 17,324,958 | -0.55(-1.48%) |
Aug 09, 2023 | 37.67 | 37.67 | 36.42 | 36.94 | 12,716,585 | -0.90(-2.39%) |
Aug 08, 2023 | 37.23 | 37.91 | 36.27 | 37.84 | 11,749,312 | -0.73(-1.90%) |
Aug 07, 2023 | 38.73 | 38.96 | 37.57 | 38.57 | 8,632,102 | +0.08(+0.21%) |
Aug 04, 2023 | 38.83 | 39.73 | 38.20 | 38.50 | 12,264,076 | -0.25(-0.64%) |
Aug 03, 2023 | 38.56 | 39.36 | 37.84 | 38.74 | 14,841,894 | -0.34(-0.86%) |
Aug 02, 2023 | 39.38 | 39.68 | 38.46 | 39.08 | 13,497,898 | -1.68(-4.12%) |
Aug 01, 2023 | 40.51 | 40.84 | 39.49 | 40.76 | 13,830,918 | -0.56(-1.35%) |
Jul 31, 2023 | 40.26 | 41.35 | 40.22 | 41.31 | 11,477,839 | +1.35(+3.38%) |
Jul 28, 2023 | 39.65 | 40.24 | 39.37 | 39.96 | 13,812,985 | +1.47(+3.82%) |
Jul 27, 2023 | 40.74 | 40.91 | 38.03 | 38.50 | 17,251,862 | -1.55(-3.87%) |
Jul 26, 2023 | 39.00 | 40.47 | 38.99 | 40.04 | 12,555,872 | +0.86(+2.20%) |
Jul 25, 2023 | 38.92 | 39.91 | 38.83 | 39.18 | 10,997,263 | +0.04(+0.10%) |
Jul 24, 2023 | 38.96 | 39.93 | 38.59 | 39.14 | 10,079,624 | +0.29(+0.74%) |
Jul 21, 2023 | 40.05 | 40.17 | 38.65 | 38.85 | 9,935,947 | -0.48(-1.21%) |
Jul 20, 2023 | 40.43 | 40.43 | 38.80 | 39.33 | 12,659,055 | -1.00(-2.49%) |
Jul 19, 2023 | 40.25 | 40.86 | 39.83 | 40.33 | 13,586,441 | +0.46(+1.15%) |
Jul 18, 2023 | 38.51 | 40.09 | 38.41 | 39.88 | 11,740,074 | +1.44(+3.75%) |
Jul 17, 2023 | 37.15 | 38.90 | 37.02 | 38.44 | 10,460,967 | +1.16(+3.12%) |
Jul 14, 2023 | 38.33 | 38.35 | 36.52 | 37.27 | 17,958,026 | -1.13(-2.95%) |
Jul 13, 2023 | 37.91 | 38.56 | 37.47 | 38.41 | 12,672,960 | +0.91(+2.44%) |
Jul 12, 2023 | 38.04 | 38.20 | 37.23 | 37.49 | 19,490,584 | +1.19(+3.28%) |
Jul 11, 2023 | 35.63 | 36.51 | 35.17 | 36.30 | 14,729,483 | +0.96(+2.73%) |
Jul 10, 2023 | 33.47 | 35.37 | 33.24 | 35.34 | 11,706,069 | +1.68(+4.99%) |
Jul 07, 2023 | 32.63 | 34.48 | 32.62 | 33.66 | 14,105,444 | +1.12(+3.45%) |
Jul 06, 2023 | 33.00 | 33.05 | 31.41 | 32.54 | 16,774,942 | -1.69(-4.93%) |
Jul 05, 2023 | 34.98 | 35.03 | 34.03 | 34.23 | 12,687,260 | -1.22(-3.45%) |
Jul 03, 2023 | 34.89 | 35.95 | 34.78 | 35.45 | 8,547,079 | +0.41(+1.16%) |
Jun 30, 2023 | 35.62 | 35.73 | 34.88 | 35.04 | 13,919,469 | +0.29(+0.83%) |
Jun 29, 2023 | 33.67 | 35.00 | 33.56 | 34.75 | 14,043,938 | +1.25(+3.73%) |
Jun 28, 2023 | 32.78 | 33.56 | 32.32 | 33.50 | 13,241,272 | +0.49(+1.47%) |
Jun 27, 2023 | 31.86 | 33.32 | 31.47 | 33.01 | 12,852,988 | +1.36(+4.30%) |
Jun 26, 2023 | 31.50 | 32.68 | 31.41 | 31.65 | 13,399,918 | +0.22(+0.70%) |
Jun 23, 2023 | 31.61 | 32.52 | 31.27 | 31.44 | 14,460,550 | -1.62(-4.90%) |
Jun 22, 2023 | 33.56 | 33.56 | 32.59 | 33.05 | 10,993,849 | -0.80(-2.38%) |
Jun 21, 2023 | 33.67 | 34.49 | 33.20 | 33.86 | 11,583,298 | -0.21(-0.62%) |
Jun 20, 2023 | 34.08 | 34.30 | 33.31 | 34.07 | 10,465,230 | -0.43(-1.26%) |
Jun 16, 2023 | 35.64 | 35.99 | 34.05 | 34.50 | 13,835,227 | -0.89(-2.51%) |
Jun 15, 2023 | 34.08 | 35.46 | 34.01 | 35.39 | 14,523,970 | +0.78(+2.25%) |
Jun 14, 2023 | 35.97 | 36.48 | 33.81 | 34.61 | 22,768,726 | -1.14(-3.20%) |
Jun 13, 2023 | 34.96 | 36.33 | 34.83 | 35.76 | 18,759,846 | +1.18(+3.42%) |
Jun 12, 2023 | 34.27 | 35.05 | 33.69 | 34.57 | 15,779,980 | +0.43(+1.27%) |
Jun 09, 2023 | 34.91 | 35.05 | 33.84 | 34.14 | 15,812,305 | -0.83(-2.37%) |
Jun 08, 2023 | 35.12 | 35.49 | 34.11 | 34.97 | 17,554,298 | -0.48(-1.36%) |
Jun 07, 2023 | 34.20 | 35.75 | 34.20 | 35.45 | 22,855,140 | +1.86(+5.55%) |
Jun 06, 2023 | 30.79 | 33.91 | 30.78 | 33.59 | 20,435,744 | +2.50(+8.03%) |
Jun 05, 2023 | 31.80 | 32.10 | 30.53 | 31.09 | 22,791,764 | -1.32(-4.08%) |
Jun 02, 2023 | 30.43 | 32.46 | 30.14 | 32.41 | 21,965,284 | +3.16(+10.79%) |
Jun 01, 2023 | 28.43 | 29.56 | 27.95 | 29.26 | 12,650,521 | +0.94(+3.31%) |
May 31, 2023 | 28.84 | 29.48 | 27.67 | 28.32 | 14,312,931 | -0.93(-3.17%) |
May 30, 2023 | 29.86 | 30.27 | 28.87 | 29.25 | 14,485,860 | -0.29(-0.97%) |
May 26, 2023 | 28.70 | 29.69 | 28.54 | 29.53 | 14,323,009 | +0.89(+3.10%) |
May 25, 2023 | 29.22 | 29.31 | 27.91 | 28.64 | 16,610,110 | -0.71(-2.42%) |
May 24, 2023 | 29.86 | 29.96 | 28.90 | 29.35 | 14,085,271 | -1.00(-3.28%) |
May 23, 2023 | 30.55 | 31.92 | 30.30 | 30.35 | 14,017,052 | -0.41(-1.35%) |
May 22, 2023 | 29.94 | 31.13 | 29.63 | 30.76 | 11,328,465 | +1.12(+3.79%) |
May 19, 2023 | 30.89 | 30.94 | 29.25 | 29.64 | 12,181,617 | -0.61(-2.02%) |
May 18, 2023 | 29.42 | 30.43 | 29.15 | 30.25 | 12,800,571 | +0.48(+1.62%) |
May 17, 2023 | 28.42 | 29.90 | 27.82 | 29.77 | 13,656,600 | +1.88(+6.76%) |
May 16, 2023 | 28.56 | 28.60 | 27.86 | 27.88 | 10,886,858 | -1.26(-4.33%) |
May 15, 2023 | 28.41 | 29.58 | 28.18 | 29.15 | 10,170,964 | +1.03(+3.65%) |
May 12, 2023 | 28.58 | 28.86 | 27.62 | 28.12 | 11,853,886 | -0.20(-0.70%) |
May 11, 2023 | 28.42 | 28.69 | 27.86 | 28.32 | 12,521,266 | -0.70(-2.41%) |
May 10, 2023 | 29.79 | 29.79 | 28.18 | 29.02 | 14,466,359 | +0.42(+1.48%) |
May 09, 2023 | 28.30 | 28.95 | 27.90 | 28.59 | 8,215,196 | -0.27(-0.92%) |
May 08, 2023 | 29.46 | 29.60 | 28.39 | 28.86 | 9,709,641 | -0.21(-0.71%) |
May 05, 2023 | 28.50 | 29.36 | 28.42 | 29.07 | 11,531,965 | +1.86(+6.85%) |
May 04, 2023 | 27.61 | 27.73 | 26.38 | 27.20 | 18,013,474 | -0.95(-3.36%) |
May 03, 2023 | 28.09 | 29.75 | 28.04 | 28.15 | 15,150,153 | +0.33(+1.17%) |
May 02, 2023 | 29.22 | 29.22 | 26.94 | 27.83 | 18,753,432 | -1.86(-6.28%) |
May 01, 2023 | 29.48 | 30.68 | 29.38 | 29.69 | 10,031,370 | +0.10(+0.33%) |
Apr 28, 2023 | 28.68 | 29.92 | 28.61 | 29.59 | 11,346,703 | +0.74(+2.56%) |
Apr 27, 2023 | 28.07 | 28.96 | 27.55 | 28.85 | 11,755,088 | +1.06(+3.80%) |
Apr 26, 2023 | 28.19 | 28.77 | 27.59 | 27.80 | 12,667,194 | -0.84(-2.93%) |
Apr 25, 2023 | 30.00 | 30.12 | 28.60 | 28.63 | 12,748,439 | -2.26(-7.31%) |
Apr 24, 2023 | 30.88 | 31.43 | 30.42 | 30.89 | 7,509,055 | -0.13(-0.41%) |
Apr 21, 2023 | 31.09 | 31.17 | 30.08 | 31.02 | 7,738,317 | +0.13(+0.41%) |
Apr 20, 2023 | 30.76 | 31.45 | 30.44 | 30.89 | 7,825,628 | -0.55(-1.76%) |
Apr 19, 2023 | 30.75 | 31.66 | 30.50 | 31.45 | 6,717,326 | +0.19(+0.60%) |
Apr 18, 2023 | 32.08 | 32.11 | 30.69 | 31.26 | 9,399,918 | -0.39(-1.25%) |
Apr 17, 2023 | 30.73 | 31.71 | 30.64 | 31.65 | 7,576,264 | +1.12(+3.68%) |
Apr 14, 2023 | 31.47 | 31.93 | 29.89 | 30.53 | 12,234,081 | -0.87(-2.76%) |
Apr 13, 2023 | 30.60 | 31.67 | 30.25 | 31.40 | 9,373,697 | +1.15(+3.82%) |
Apr 12, 2023 | 31.79 | 31.86 | 30.09 | 30.24 | 12,427,495 | -0.65(-2.11%) |
Apr 11, 2023 | 30.58 | 31.34 | 30.39 | 30.89 | 8,184,638 | +0.67(+2.22%) |
Apr 10, 2023 | 28.85 | 30.26 | 28.81 | 30.22 | 8,660,577 | +0.92(+3.13%) |
Apr 06, 2023 | 29.20 | 29.55 | 28.67 | 29.30 | 9,212,567 | +0.12(+0.41%) |
Apr 05, 2023 | 29.53 | 29.80 | 28.63 | 29.19 | 11,528,312 | -0.87(-2.89%) |
Apr 04, 2023 | 31.98 | 32.09 | 29.54 | 30.05 | 13,364,136 | -1.73(-5.43%) |
Apr 03, 2023 | 31.99 | 32.46 | 30.70 | 31.78 | 11,954,123 | +0.01(+0.03%) |
Mar 31, 2023 | 30.70 | 31.86 | 30.69 | 31.77 | 11,810,113 | +1.67(+5.54%) |
Mar 30, 2023 | 30.94 | 31.19 | 29.72 | 30.10 | 13,101,627 | -0.16(-0.52%) |
Mar 29, 2023 | 30.18 | 30.30 | 29.51 | 30.26 | 12,855,031 | +0.99(+3.37%) |
Mar 28, 2023 | 29.07 | 29.79 | 28.86 | 29.28 | 11,175,950 | -0.14(-0.47%) |
Mar 27, 2023 | 29.47 | 29.89 | 28.73 | 29.41 | 16,786,206 | +0.97(+3.40%) |
Mar 24, 2023 | 26.98 | 28.59 | 26.35 | 28.45 | 19,014,402 | +0.74(+2.67%) |
Mar 23, 2023 | 28.69 | 29.76 | 26.98 | 27.71 | 16,816,476 | -0.39(-1.40%) |
Mar 22, 2023 | 30.67 | 31.07 | 28.07 | 28.10 | 16,066,769 | -2.69(-8.74%) |
Mar 21, 2023 | 30.67 | 31.48 | 30.38 | 30.79 | 12,907,710 | +1.65(+5.68%) |
Mar 20, 2023 | 28.85 | 30.06 | 28.65 | 29.14 | 15,913,800 | +1.03(+3.68%) |
Mar 17, 2023 | 29.51 | 29.88 | 27.85 | 28.11 | 17,476,890 | -2.44(-8.00%) |
Mar 16, 2023 | 28.27 | 31.24 | 27.78 | 30.55 | 19,522,644 | +1.10(+3.75%) |
Mar 15, 2023 | 28.51 | 29.49 | 27.68 | 29.45 | 23,249,860 | -1.48(-4.78%) |
Mar 14, 2023 | 31.92 | 32.27 | 29.94 | 30.92 | 19,557,402 | +1.65(+5.62%) |
Mar 13, 2023 | 28.96 | 30.91 | 28.14 | 29.28 | 18,501,502 | -1.49(-4.84%) |
Mar 10, 2023 | 33.21 | 33.21 | 29.72 | 30.77 | 23,160,150 | -2.99(-8.87%) |
Mar 09, 2023 | 36.86 | 37.21 | 33.66 | 33.76 | 15,201,515 | -3.05(-8.30%) |
Mar 08, 2023 | 36.94 | 37.41 | 35.96 | 36.81 | 10,606,770 | -0.01(-0.03%) |
Mar 07, 2023 | 38.12 | 38.33 | 36.62 | 36.82 | 10,510,123 | -1.30(-3.41%) |
Mar 06, 2023 | 39.91 | 40.02 | 37.62 | 38.12 | 9,646,113 | -1.76(-4.42%) |
Mar 03, 2023 | 38.75 | 40.14 | 38.02 | 39.89 | 9,821,302 | +1.55(+4.03%) |
Mar 02, 2023 | 37.09 | 38.57 | 36.65 | 38.34 | 8,734,832 | +0.27(+0.70%) |
Mar 01, 2023 | 37.93 | 38.70 | 37.31 | 38.07 | 12,162,811 | +0.19(+0.49%) |
Feb 28, 2023 | 37.90 | 39.03 | 37.87 | 37.89 | 5,816,409 | -0.07(-0.18%) |
Feb 27, 2023 | 38.48 | 39.13 | 37.58 | 37.96 | 7,758,969 | +0.42(+1.13%) |
Feb 24, 2023 | 36.99 | 37.70 | 36.48 | 37.53 | 12,385,480 | -1.13(-2.93%) |
Feb 23, 2023 | 38.74 | 39.28 | 37.11 | 38.67 | 11,458,134 | +0.75(+1.97%) |
Feb 22, 2023 | 37.83 | 38.61 | 37.16 | 37.92 | 10,990,755 | +0.35(+0.94%) |
Feb 21, 2023 | 39.70 | 40.08 | 37.45 | 37.56 | 9,223,565 | -3.62(-8.78%) |
Feb 17, 2023 | 40.42 | 41.38 | 39.86 | 41.18 | 10,434,352 | +0.24(+0.58%) |
Feb 16, 2023 | 40.38 | 42.41 | 40.06 | 40.94 | 12,883,379 | -1.26(-2.99%) |
Feb 15, 2023 | 39.97 | 42.24 | 39.67 | 42.20 | 10,214,815 | +1.25(+3.06%) |
Feb 14, 2023 | 40.16 | 41.84 | 39.38 | 40.95 | 15,609,459 | -0.06(-0.14%) |
Feb 13, 2023 | 39.67 | 41.16 | 38.96 | 41.01 | 7,081,873 | +1.42(+3.58%) |
Feb 10, 2023 | 38.96 | 39.78 | 38.49 | 39.59 | 8,501,510 | +0.20(+0.50%) |
Feb 09, 2023 | 42.16 | 42.71 | 39.07 | 39.39 | 9,192,148 | -1.79(-4.35%) |
Feb 08, 2023 | 42.27 | 42.94 | 40.87 | 41.19 | 10,041,047 | -1.91(-4.43%) |
Feb 07, 2023 | 41.72 | 43.43 | 40.56 | 43.10 | 15,003,539 | +0.92(+2.17%) |
Feb 06, 2023 | 43.20 | 43.67 | 41.68 | 42.18 | 7,881,621 | -1.91(-4.33%) |
Feb 03, 2023 | 43.55 | 45.55 | 43.23 | 44.09 | 9,883,064 | -0.98(-2.16%) |
Feb 02, 2023 | 43.52 | 45.64 | 42.43 | 45.07 | 11,923,033 | +2.52(+5.93%) |
Feb 01, 2023 | 40.41 | 43.62 | 39.77 | 42.55 | 11,823,957 | +1.89(+4.65%) |
Jan 31, 2023 | 38.15 | 40.68 | 38.14 | 40.66 | 7,160,401 | +2.75(+7.25%) |
Jan 30, 2023 | 38.45 | 39.54 | 37.81 | 37.91 | 8,053,011 | -1.60(-4.04%) |
Jan 27, 2023 | 38.58 | 39.96 | 38.43 | 39.50 | 8,084,042 | +0.55(+1.42%) |
Jan 26, 2023 | 39.17 | 39.71 | 37.55 | 38.95 | 8,953,094 | +0.68(+1.78%) |
Jan 25, 2023 | 37.03 | 38.33 | 36.09 | 38.27 | 8,695,502 | +0.32(+0.83%) |
Jan 24, 2023 | 37.73 | 38.51 | 37.31 | 37.96 | 6,801,417 | -0.30(-0.77%) |
Jan 23, 2023 | 37.06 | 38.68 | 36.57 | 38.25 | 8,351,053 | +1.39(+3.77%) |
Jan 20, 2023 | 35.48 | 36.91 | 34.68 | 36.86 | 8,737,840 | +1.71(+4.88%) |
Jan 19, 2023 | 35.52 | 35.77 | 34.41 | 35.15 | 10,345,396 | -1.06(-2.94%) |
Jan 18, 2023 | 38.44 | 39.36 | 36.14 | 36.21 | 10,117,761 | -1.86(-4.89%) |
Jan 17, 2023 | 38.21 | 38.69 | 37.70 | 38.07 | 6,667,409 | -0.16(-0.41%) |
Jan 13, 2023 | 36.68 | 38.40 | 36.58 | 38.23 | 8,458,350 | +0.68(+1.81%) |
Jan 12, 2023 | 36.22 | 37.57 | 35.24 | 37.55 | 12,292,112 | +1.80(+5.04%) |
Jan 11, 2023 | 34.87 | 35.75 | 34.56 | 35.75 | 7,257,934 | +1.25(+3.63%) |
Jan 10, 2023 | 32.89 | 34.52 | 32.69 | 34.50 | 7,346,765 | +1.46(+4.41%) |
Jan 09, 2023 | 33.64 | 34.25 | 32.89 | 33.04 | 8,020,064 | +0.17(+0.51%) |
Jan 06, 2023 | 31.63 | 33.10 | 30.88 | 32.87 | 10,845,778 | +2.06(+6.68%) |
Jan 05, 2023 | 31.27 | 31.40 | 30.11 | 30.81 | 9,653,109 | -1.05(-3.31%) |
Jan 04, 2023 | 31.33 | 32.43 | 31.16 | 31.87 | 11,758,773 | +1.18(+3.85%) |
Jan 03, 2023 | 32.05 | 32.81 | 29.90 | 30.69 | 12,475,679 | -0.54(-1.73%) |
Dec 30, 2022 | 30.65 | 31.43 | 30.28 | 31.23 | 7,303,438 | -0.31(-0.97%) |
Dec 29, 2022 | 29.90 | 31.72 | 29.74 | 31.53 | 6,771,015 | +2.22(+7.56%) |
Dec 28, 2022 | 30.79 | 31.23 | 29.23 | 29.32 | 8,477,887 | -1.46(-4.74%) |
Dec 27, 2022 | 31.40 | 31.48 | 30.42 | 30.78 | 7,234,990 | -0.61(-1.95%) |
Dec 23, 2022 | 30.93 | 31.43 | 30.30 | 31.39 | 7,848,124 | +0.37(+1.21%) |
Dec 22, 2022 | 31.39 | 31.46 | 29.39 | 31.01 | 10,527,000 | -1.23(-3.82%) |
Dec 21, 2022 | 31.49 | 32.76 | 31.38 | 32.24 | 7,708,968 | +1.54(+5.00%) |
Dec 20, 2022 | 30.05 | 31.28 | 29.79 | 30.71 | 7,504,159 | +0.45(+1.49%) |
Dec 19, 2022 | 31.63 | 31.88 | 29.94 | 30.25 | 6,631,831 | -1.25(-3.96%) |
Dec 16, 2022 | 31.32 | 31.92 | 30.57 | 31.50 | 8,639,229 | -0.82(-2.52%) |
Dec 15, 2022 | 33.71 | 33.97 | 31.89 | 32.32 | 9,259,617 | -2.58(-7.40%) |
Dec 14, 2022 | 35.58 | 36.50 | 34.10 | 34.90 | 11,489,782 | -0.73(-2.04%) |
Dec 13, 2022 | 38.13 | 38.63 | 34.90 | 35.63 | 15,473,703 | +0.83(+2.40%) |
Dec 12, 2022 | 33.68 | 34.96 | 33.23 | 34.79 | 7,436,959 | +1.22(+3.63%) |
Dec 09, 2022 | 34.27 | 34.85 | 33.54 | 33.57 | 8,116,250 | -1.33(-3.80%) |
Dec 08, 2022 | 34.81 | 35.90 | 34.14 | 34.90 | 7,782,174 | +0.71(+2.07%) |
Dec 07, 2022 | 34.29 | 35.28 | 33.92 | 34.19 | 9,441,936 | -0.28(-0.83%) |
Dec 06, 2022 | 36.14 | 36.20 | 33.90 | 34.48 | 7,116,972 | -1.67(-4.62%) |
Dec 05, 2022 | 38.69 | 38.80 | 35.73 | 36.15 | 9,367,473 | -3.28(-8.32%) |
Dec 02, 2022 | 37.17 | 39.91 | 37.13 | 39.43 | 9,416,893 | +0.66(+1.70%) |
Dec 01, 2022 | 39.51 | 40.17 | 38.25 | 38.77 | 9,473,352 | -0.26(-0.65%) |
Nov 30, 2022 | 36.24 | 39.06 | 35.13 | 39.02 | 13,204,968 | +2.94(+8.14%) |
Nov 29, 2022 | 35.85 | 36.81 | 35.84 | 36.09 | 7,588,128 | +0.32(+0.91%) |
Nov 28, 2022 | 37.20 | 37.66 | 35.44 | 35.76 | 8,724,699 | -2.39(-6.25%) |
Nov 25, 2022 | 37.75 | 38.54 | 37.52 | 38.15 | 3,644,832 | +0.33(+0.88%) |
Nov 23, 2022 | 37.31 | 38.22 | 36.86 | 37.81 | 8,196,789 | +0.18(+0.47%) |
Nov 22, 2022 | 37.01 | 37.74 | 36.18 | 37.64 | 6,963,511 | +1.18(+3.23%) |
Nov 21, 2022 | 36.41 | 36.68 | 35.63 | 36.46 | 5,765,509 | -0.54(-1.46%) |
Nov 18, 2022 | 37.52 | 37.96 | 36.34 | 37.00 | 10,467,268 | +0.60(+1.65%) |
Nov 17, 2022 | 35.77 | 36.59 | 35.12 | 36.40 | 9,643,357 | -1.00(-2.68%) |
Nov 16, 2022 | 38.90 | 38.92 | 37.08 | 37.40 | 10,199,274 | -2.16(-5.46%) |
Nov 15, 2022 | 39.70 | 40.73 | 38.62 | 39.56 | 13,651,822 | +1.65(+4.35%) |
Nov 14, 2022 | 38.42 | 39.69 | 37.73 | 37.91 | 11,005,508 | -1.21(-3.09%) |
Nov 11, 2022 | 38.51 | 40.34 | 38.41 | 39.12 | 13,239,829 | +0.89(+2.34%) |
Nov 10, 2022 | 36.31 | 38.27 | 35.87 | 38.23 | 13,549,224 | +5.94(+18.40%) |
Nov 09, 2022 | 34.26 | 34.64 | 32.08 | 32.29 | 10,100,751 | -2.90(-8.23%) |
Nov 08, 2022 | 35.58 | 36.59 | 33.91 | 35.18 | 10,497,840 | -0.02(-0.06%) |
Nov 07, 2022 | 35.33 | 35.80 | 34.12 | 35.20 | 9,010,563 | +0.49(+1.41%) |
Nov 04, 2022 | 34.80 | 35.42 | 32.88 | 34.71 | 15,658,395 | +1.25(+3.73%) |
Nov 03, 2022 | 32.80 | 34.30 | 32.10 | 33.46 | 9,970,107 | -0.59(-1.73%) |
Nov 02, 2022 | 37.34 | 38.69 | 34.02 | 34.05 | 18,803,322 | -3.82(-10.09%) |
Nov 01, 2022 | 38.83 | 39.07 | 37.37 | 37.87 | 12,775,338 | +0.20(+0.52%) |
Oct 31, 2022 | 37.04 | 38.25 | 36.58 | 37.68 | 13,008,850 | +0.11(+0.29%) |
Oct 28, 2022 | 35.61 | 37.73 | 34.96 | 37.57 | 13,657,108 | +2.39(+6.78%) |
Oct 27, 2022 | 36.11 | 36.90 | 35.07 | 35.18 | 16,698,364 | -0.01(-0.03%) |
Oct 26, 2022 | 35.28 | 37.11 | 34.75 | 35.19 | 16,443,801 | +0.55(+1.59%) |
Oct 25, 2022 | 32.17 | 35.06 | 32.14 | 34.64 | 14,403,682 | +2.56(+7.99%) |
Oct 24, 2022 | 31.99 | 32.34 | 30.75 | 32.08 | 13,793,651 | +0.41(+1.30%) |
Oct 21, 2022 | 29.93 | 31.91 | 29.28 | 31.67 | 18,850,602 | +1.92(+6.47%) |
Oct 20, 2022 | 31.00 | 32.18 | 29.44 | 29.74 | 19,049,894 | -1.22(-3.93%) |
Oct 19, 2022 | 31.66 | 32.16 | 29.90 | 30.96 | 15,185,221 | -1.64(-5.03%) |
Oct 18, 2022 | 33.50 | 34.30 | 31.80 | 32.60 | 18,229,076 | +1.11(+3.52%) |
Oct 17, 2022 | 30.48 | 31.73 | 30.44 | 31.49 | 13,309,193 | +2.71(+9.42%) |
Oct 14, 2022 | 31.97 | 32.63 | 28.70 | 28.78 | 17,074,724 | -2.45(-7.86%) |
Oct 13, 2022 | 27.41 | 31.68 | 26.63 | 31.24 | 20,455,832 | +2.10(+7.21%) |
Oct 12, 2022 | 29.46 | 29.74 | 28.19 | 29.13 | 11,417,520 | -0.24(-0.80%) |
Oct 11, 2022 | 28.97 | 30.61 | 27.84 | 29.37 | 12,707,258 | +0.02(+0.07%) |
Oct 10, 2022 | 30.20 | 30.36 | 28.78 | 29.35 | 9,766,259 | -0.50(-1.68%) |
Oct 07, 2022 | 31.74 | 32.02 | 29.46 | 29.85 | 13,054,462 | -2.93(-8.93%) |
Oct 06, 2022 | 32.82 | 34.14 | 32.29 | 32.78 | 11,245,767 | -0.59(-1.77%) |
Oct 05, 2022 | 32.58 | 33.71 | 31.43 | 33.37 | 15,535,215 | -0.77(-2.24%) |
Oct 04, 2022 | 32.21 | 34.13 | 32.21 | 34.13 | 14,277,389 | +3.62(+11.88%) |
Oct 03, 2022 | 29.47 | 30.99 | 28.41 | 30.51 | 16,664,506 | +2.22(+7.84%) |
Sep 30, 2022 | 28.70 | 30.64 | 28.24 | 28.29 | 15,439,476 | -0.60(-2.07%) |
Sep 29, 2022 | 29.79 | 29.88 | 27.63 | 28.89 | 16,359,810 | -2.12(-6.84%) |
Sep 28, 2022 | 28.82 | 31.52 | 28.49 | 31.01 | 16,788,348 | +2.70(+9.54%) |
Sep 27, 2022 | 29.05 | 29.78 | 27.56 | 28.31 | 15,520,881 | +0.30(+1.09%) |
Sep 26, 2022 | 28.71 | 30.53 | 27.72 | 28.01 | 12,634,173 | -1.18(-4.04%) |
Sep 23, 2022 | 30.13 | 30.26 | 27.96 | 29.18 | 14,586,471 | -2.31(-7.33%) |
Sep 22, 2022 | 33.58 | 33.93 | 31.11 | 31.49 | 13,986,107 | -2.32(-6.85%) |
Sep 21, 2022 | 36.18 | 37.21 | 33.78 | 33.81 | 12,968,438 | -1.62(-4.57%) |
Sep 20, 2022 | 35.84 | 35.94 | 34.57 | 35.43 | 8,213,609 | -1.50(-4.07%) |
Sep 19, 2022 | 34.83 | 37.06 | 34.80 | 36.93 | 6,661,561 | +0.99(+2.76%) |
Sep 16, 2022 | 36.09 | 36.44 | 34.70 | 35.94 | 10,019,901 | -1.74(-4.61%) |
Sep 15, 2022 | 37.82 | 39.60 | 37.18 | 37.68 | 7,797,809 | -0.91(-2.37%) |
Sep 14, 2022 | 38.31 | 38.74 | 37.03 | 38.59 | 5,227,978 | +0.49(+1.29%) |
Sep 13, 2022 | 39.86 | 40.55 | 37.60 | 38.10 | 8,505,933 | -5.07(-11.74%) |
Sep 12, 2022 | 42.47 | 43.28 | 42.02 | 43.17 | 5,868,465 | +1.54(+3.70%) |
Sep 09, 2022 | 40.30 | 41.78 | 40.16 | 41.62 | 6,377,073 | +2.33(+5.92%) |
Sep 08, 2022 | 37.35 | 39.35 | 36.70 | 39.30 | 8,936,789 | +0.94(+2.46%) |
Sep 07, 2022 | 35.79 | 38.52 | 35.76 | 38.35 | 7,692,461 | +2.29(+6.34%) |
Sep 06, 2022 | 37.45 | 37.70 | 35.52 | 36.07 | 7,043,433 | -1.05(-2.83%) |
Sep 02, 2022 | 39.28 | 39.54 | 36.52 | 37.12 | 14,090,521 | -0.90(-2.38%) |