Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 46.69 | 47.57 | 46.52 | 47.23 | 19,509,356 | +0.72(+1.55%) |
Aug 30, 2023 | 45.35 | 46.75 | 45.30 | 46.51 | 19,862,288 | +1.16(+2.56%) |
Aug 29, 2023 | 44.21 | 45.59 | 44.12 | 45.35 | 11,332,062 | +1.20(+2.72%) |
Aug 28, 2023 | 44.11 | 44.52 | 43.71 | 44.15 | 10,420,685 | +0.19(+0.43%) |
Aug 25, 2023 | 44.71 | 44.84 | 43.08 | 43.96 | 19,136,156 | -0.72(-1.61%) |
Aug 24, 2023 | 45.24 | 45.72 | 44.64 | 44.68 | 18,126,346 | -0.46(-1.02%) |
Aug 23, 2023 | 44.00 | 45.62 | 44.00 | 45.14 | 14,620,087 | +0.79(+1.78%) |
Aug 22, 2023 | 44.94 | 45.18 | 44.02 | 44.35 | 13,598,970 | -0.28(-0.63%) |
Aug 21, 2023 | 44.98 | 45.30 | 44.01 | 44.63 | 15,401,192 | -0.06(-0.13%) |
Aug 18, 2023 | 43.27 | 44.84 | 43.19 | 44.69 | 17,137,998 | +0.72(+1.64%) |
Aug 17, 2023 | 44.18 | 44.86 | 43.91 | 43.97 | 21,653,688 | +0.32(+0.73%) |
Aug 16, 2023 | 43.98 | 44.33 | 43.40 | 43.65 | 14,973,628 | -0.43(-0.98%) |
Aug 15, 2023 | 44.70 | 44.88 | 44.01 | 44.08 | 13,401,998 | -0.77(-1.72%) |
Aug 14, 2023 | 43.50 | 44.88 | 42.95 | 44.85 | 15,834,907 | +1.14(+2.61%) |
Aug 11, 2023 | 44.00 | 44.30 | 43.31 | 43.71 | 16,181,154 | -0.89(-2.00%) |
Aug 10, 2023 | 44.13 | 45.18 | 44.09 | 44.60 | 16,905,760 | +0.49(+1.11%) |
Aug 09, 2023 | 45.25 | 45.46 | 43.84 | 44.11 | 20,108,704 | -1.05(-2.33%) |
Aug 08, 2023 | 44.50 | 45.24 | 44.09 | 45.16 | 14,738,359 | +0.21(+0.47%) |
Aug 07, 2023 | 45.01 | 45.53 | 44.38 | 44.95 | 22,115,840 | -0.25(-0.55%) |
Aug 04, 2023 | 46.00 | 46.38 | 45.02 | 45.20 | 25,657,652 | -0.71(-1.55%) |
Aug 03, 2023 | 46.22 | 47.85 | 45.79 | 45.91 | 25,304,852 | -1.05(-2.24%) |
Aug 02, 2023 | 46.06 | 47.70 | 45.67 | 46.96 | 36,398,616 | +0.31(+0.66%) |
Aug 01, 2023 | 48.67 | 49.03 | 46.01 | 46.65 | 82,205,976 | -2.81(-5.68%) |
Jul 31, 2023 | 48.85 | 49.49 | 48.15 | 49.46 | 38,629,216 | +1.32(+2.74%) |
Jul 28, 2023 | 47.14 | 48.43 | 46.71 | 48.14 | 17,154,650 | +1.53(+3.28%) |
Jul 27, 2023 | 48.00 | 48.09 | 46.35 | 46.61 | 18,000,476 | -0.70(-1.48%) |
Jul 26, 2023 | 47.05 | 47.55 | 46.62 | 47.31 | 16,660,531 | +0.14(+0.30%) |
Jul 25, 2023 | 47.20 | 47.73 | 46.93 | 47.17 | 14,184,050 | -0.15(-0.32%) |
Jul 24, 2023 | 47.06 | 47.55 | 46.84 | 47.32 | 16,668,487 | +0.09(+0.19%) |
Jul 21, 2023 | 46.55 | 47.34 | 46.28 | 47.23 | 20,181,272 | +0.66(+1.42%) |
Jul 20, 2023 | 46.07 | 47.50 | 45.86 | 46.57 | 23,079,740 | -0.55(-1.17%) |
Jul 19, 2023 | 47.10 | 47.90 | 46.55 | 47.12 | 21,978,720 | -0.29(-0.61%) |
Jul 18, 2023 | 45.34 | 47.75 | 45.34 | 47.41 | 42,615,388 | +1.90(+4.17%) |
Jul 17, 2023 | 44.68 | 45.65 | 44.50 | 45.51 | 21,931,688 | +0.76(+1.70%) |
Jul 14, 2023 | 45.90 | 46.40 | 44.56 | 44.75 | 22,064,820 | -0.89(-1.95%) |
Jul 13, 2023 | 45.21 | 45.94 | 44.62 | 45.64 | 21,187,816 | +1.12(+2.52%) |
Jul 12, 2023 | 45.00 | 45.22 | 43.97 | 44.52 | 21,825,376 | +0.16(+0.36%) |
Jul 11, 2023 | 42.10 | 44.67 | 41.75 | 44.36 | 32,143,244 | +1.58(+3.69%) |
Jul 10, 2023 | 42.58 | 43.20 | 42.44 | 42.78 | 15,853,335 | -0.13(-0.30%) |
Jul 07, 2023 | 42.07 | 43.12 | 41.94 | 42.91 | 14,968,415 | +0.80(+1.90%) |
Jul 06, 2023 | 42.99 | 43.00 | 41.87 | 42.11 | 18,042,462 | -1.55(-3.55%) |
Jul 05, 2023 | 42.89 | 43.88 | 42.89 | 43.66 | 15,728,628 | +0.57(+1.32%) |
Jul 03, 2023 | 43.17 | 43.40 | 42.58 | 43.09 | 7,578,094 | -0.08(-0.19%) |
Jun 30, 2023 | 43.11 | 43.43 | 42.92 | 43.17 | 17,589,248 | +0.59(+1.39%) |
Jun 29, 2023 | 44.09 | 44.28 | 42.11 | 42.58 | 28,587,612 | -1.66(-3.75%) |
Jun 28, 2023 | 43.50 | 45.24 | 43.32 | 44.24 | 28,182,924 | +0.41(+0.94%) |
Jun 27, 2023 | 44.69 | 44.83 | 43.75 | 43.83 | 29,640,658 | -0.59(-1.33%) |
Jun 26, 2023 | 43.75 | 45.04 | 43.68 | 44.42 | 33,682,344 | +1.08(+2.49%) |
Jun 23, 2023 | 42.59 | 43.76 | 42.33 | 43.34 | 23,258,864 | +0.53(+1.24%) |
Jun 22, 2023 | 42.30 | 43.87 | 42.21 | 42.81 | 19,530,028 | +0.15(+0.35%) |
Jun 21, 2023 | 42.50 | 43.22 | 41.77 | 42.66 | 21,913,008 | +0.49(+1.16%) |
Jun 20, 2023 | 42.77 | 43.47 | 42.02 | 42.17 | 19,950,990 | -1.35(-3.10%) |
Jun 16, 2023 | 43.07 | 43.66 | 42.53 | 43.52 | 27,986,372 | +0.16(+0.37%) |
Jun 15, 2023 | 41.02 | 43.75 | 40.94 | 43.36 | 41,473,344 | +2.09(+5.06%) |
Jun 14, 2023 | 41.30 | 41.59 | 40.57 | 41.27 | 15,071,798 | -0.14(-0.34%) |
Jun 13, 2023 | 41.75 | 41.83 | 40.89 | 41.41 | 16,656,542 | -0.33(-0.79%) |
Jun 12, 2023 | 41.26 | 41.74 | 41.06 | 41.74 | 16,007,047 | +0.75(+1.83%) |
Jun 09, 2023 | 40.05 | 41.00 | 40.02 | 40.99 | 21,980,688 | +0.73(+1.81%) |
Jun 08, 2023 | 39.18 | 40.63 | 39.04 | 40.26 | 20,298,748 | +1.27(+3.26%) |
Jun 07, 2023 | 40.24 | 40.25 | 38.61 | 38.99 | 23,647,144 | -1.26(-3.13%) |
Jun 06, 2023 | 40.25 | 40.73 | 39.93 | 40.25 | 14,568,708 | -0.17(-0.42%) |
Jun 05, 2023 | 39.53 | 40.79 | 39.46 | 40.42 | 25,713,068 | +0.69(+1.74%) |
Jun 02, 2023 | 39.00 | 39.89 | 39.00 | 39.73 | 21,218,962 | +1.25(+3.25%) |
Jun 01, 2023 | 37.50 | 38.50 | 37.27 | 38.48 | 17,104,610 | +0.55(+1.45%) |
May 31, 2023 | 37.25 | 38.05 | 37.07 | 37.93 | 34,504,216 | +0.37(+0.99%) |
May 30, 2023 | 38.73 | 39.06 | 37.56 | 37.56 | 18,137,988 | -0.89(-2.31%) |
May 26, 2023 | 38.24 | 38.76 | 38.22 | 38.45 | 14,438,777 | +0.50(+1.32%) |
May 25, 2023 | 38.48 | 38.59 | 37.52 | 37.95 | 18,633,520 | -0.01(-0.03%) |
May 24, 2023 | 38.05 | 38.66 | 37.77 | 37.96 | 22,079,908 | -0.70(-1.81%) |
May 23, 2023 | 38.99 | 39.65 | 38.51 | 38.66 | 18,675,192 | -0.51(-1.30%) |
May 22, 2023 | 39.13 | 40.50 | 39.08 | 39.17 | 27,569,124 | -0.01(-0.03%) |
May 19, 2023 | 39.25 | 39.49 | 38.91 | 39.18 | 19,785,502 | -0.07(-0.18%) |
May 18, 2023 | 37.98 | 39.49 | 37.76 | 39.25 | 27,827,442 | +1.41(+3.73%) |
May 17, 2023 | 37.73 | 37.95 | 37.36 | 37.84 | 19,525,244 | +0.40(+1.07%) |
May 16, 2023 | 37.93 | 38.15 | 37.44 | 37.44 | 21,842,886 | -0.70(-1.84%) |
May 15, 2023 | 38.34 | 38.46 | 37.99 | 38.14 | 17,822,172 | -0.31(-0.81%) |
May 12, 2023 | 38.64 | 39.23 | 38.20 | 38.45 | 21,649,998 | +0.03(+0.08%) |
May 11, 2023 | 38.64 | 39.18 | 38.34 | 38.42 | 16,513,158 | -0.37(-0.95%) |
May 10, 2023 | 38.60 | 38.95 | 38.17 | 38.79 | 19,527,016 | +0.60(+1.57%) |
May 09, 2023 | 38.49 | 38.58 | 37.91 | 38.19 | 19,389,948 | -0.64(-1.65%) |
May 08, 2023 | 37.82 | 38.93 | 37.48 | 38.83 | 30,982,940 | +1.08(+2.86%) |
May 05, 2023 | 37.48 | 37.95 | 36.87 | 37.75 | 24,706,736 | +0.26(+0.69%) |
May 04, 2023 | 37.48 | 37.80 | 36.69 | 37.49 | 44,813,432 | -0.35(-0.92%) |
May 03, 2023 | 36.75 | 38.35 | 36.35 | 37.84 | 68,555,696 | +1.32(+3.61%) |
May 02, 2023 | 35.02 | 36.62 | 34.23 | 36.52 | 102,973,032 | +3.78(+11.55%) |
May 01, 2023 | 32.00 | 33.00 | 31.76 | 32.74 | 49,816,052 | +1.69(+5.44%) |
Apr 28, 2023 | 29.62 | 31.27 | 29.41 | 31.05 | 28,524,986 | +1.35(+4.55%) |
Apr 27, 2023 | 30.07 | 30.17 | 29.22 | 29.70 | 27,287,844 | +0.02(+0.07%) |
Apr 26, 2023 | 29.70 | 30.12 | 29.46 | 29.68 | 14,276,211 | +0.09(+0.30%) |
Apr 25, 2023 | 30.34 | 30.47 | 29.55 | 29.59 | 20,384,720 | -1.09(-3.55%) |
Apr 24, 2023 | 30.68 | 31.06 | 30.23 | 30.68 | 14,593,976 | -0.15(-0.49%) |
Apr 21, 2023 | 31.36 | 31.46 | 29.71 | 30.83 | 40,543,208 | -0.67(-2.13%) |
Apr 20, 2023 | 31.52 | 32.04 | 31.40 | 31.50 | 12,745,144 | -0.54(-1.69%) |
Apr 19, 2023 | 31.35 | 32.37 | 31.16 | 32.04 | 13,819,241 | +0.31(+0.98%) |
Apr 18, 2023 | 32.37 | 32.93 | 31.61 | 31.73 | 18,676,296 | -0.35(-1.09%) |
Apr 17, 2023 | 32.19 | 32.19 | 31.63 | 32.08 | 25,200,556 | +0.60(+1.91%) |
Apr 14, 2023 | 31.31 | 31.62 | 30.93 | 31.48 | 11,851,876 | +0.04(+0.13%) |
Apr 13, 2023 | 30.83 | 31.59 | 30.69 | 31.44 | 15,077,190 | +0.85(+2.78%) |
Apr 12, 2023 | 31.19 | 31.45 | 30.40 | 30.59 | 15,959,529 | -0.53(-1.70%) |
Apr 11, 2023 | 31.75 | 31.80 | 30.88 | 31.12 | 16,897,210 | -0.62(-1.95%) |
Apr 10, 2023 | 30.96 | 31.79 | 30.61 | 31.74 | 16,455,659 | +0.56(+1.80%) |
Apr 06, 2023 | 30.93 | 31.49 | 30.50 | 31.18 | 14,486,937 | +0.06(+0.19%) |
Apr 05, 2023 | 30.95 | 31.23 | 30.47 | 31.12 | 17,306,136 | -0.27(-0.86%) |
Apr 04, 2023 | 31.94 | 32.13 | 31.29 | 31.39 | 15,145,465 | -0.07(-0.22%) |
Apr 03, 2023 | 31.50 | 31.75 | 31.17 | 31.46 | 23,526,188 | -0.24(-0.76%) |
Mar 31, 2023 | 31.42 | 31.84 | 31.21 | 31.70 | 14,824,609 | +0.51(+1.64%) |
Mar 30, 2023 | 31.50 | 31.85 | 30.88 | 31.19 | 16,257,947 | +0.32(+1.04%) |
Mar 29, 2023 | 30.62 | 30.90 | 30.20 | 30.87 | 18,911,780 | +0.80(+2.66%) |
Mar 28, 2023 | 30.53 | 30.86 | 29.98 | 30.07 | 23,147,980 | -0.55(-1.80%) |
Mar 27, 2023 | 31.03 | 31.04 | 30.14 | 30.62 | 17,916,148 | -0.13(-0.42%) |
Mar 24, 2023 | 30.94 | 31.15 | 30.29 | 30.75 | 14,786,755 | -0.43(-1.38%) |
Mar 23, 2023 | 31.88 | 32.20 | 30.75 | 31.18 | 16,806,402 | -0.34(-1.08%) |
Mar 22, 2023 | 32.58 | 32.72 | 31.50 | 31.52 | 24,632,758 | -1.34(-4.08%) |
Mar 21, 2023 | 32.33 | 33.14 | 32.23 | 32.86 | 19,779,232 | +0.93(+2.91%) |
Mar 20, 2023 | 31.60 | 32.36 | 31.46 | 31.93 | 14,154,751 | +0.15(+0.47%) |
Mar 17, 2023 | 32.38 | 32.47 | 31.51 | 31.78 | 27,102,504 | -0.95(-2.90%) |
Mar 16, 2023 | 31.59 | 32.90 | 31.55 | 32.73 | 20,085,520 | +0.76(+2.38%) |
Mar 15, 2023 | 31.83 | 32.23 | 31.39 | 31.97 | 28,417,204 | -0.39(-1.21%) |
Mar 14, 2023 | 32.94 | 33.42 | 32.16 | 32.36 | 34,233,272 | +1.54(+5.00%) |
Mar 13, 2023 | 30.58 | 31.09 | 29.97 | 30.82 | 24,073,708 | -0.29(-0.93%) |
Mar 10, 2023 | 32.00 | 32.03 | 30.77 | 31.11 | 32,553,664 | -1.21(-3.74%) |
Mar 09, 2023 | 34.41 | 34.52 | 32.28 | 32.32 | 27,614,656 | -1.69(-4.97%) |
Mar 08, 2023 | 34.01 | 34.63 | 33.52 | 34.01 | 16,117,028 | -0.13(-0.38%) |
Mar 07, 2023 | 33.85 | 35.00 | 33.60 | 34.14 | 25,546,544 | +0.26(+0.77%) |
Mar 06, 2023 | 34.58 | 35.11 | 33.85 | 33.88 | 18,908,546 | -0.69(-2.00%) |
Mar 03, 2023 | 34.00 | 34.59 | 33.80 | 34.57 | 14,990,582 | +0.88(+2.61%) |
Mar 02, 2023 | 32.54 | 33.80 | 32.23 | 33.69 | 17,967,704 | +0.70(+2.12%) |
Mar 01, 2023 | 33.43 | 33.58 | 32.89 | 32.99 | 14,395,152 | -0.27(-0.81%) |
Feb 28, 2023 | 33.75 | 34.00 | 33.16 | 33.26 | 17,139,424 | -0.29(-0.86%) |
Feb 27, 2023 | 33.67 | 33.85 | 33.06 | 33.55 | 19,063,952 | +0.15(+0.45%) |
Feb 24, 2023 | 33.70 | 33.92 | 33.02 | 33.40 | 19,101,036 | -1.07(-3.10%) |
Feb 23, 2023 | 34.79 | 34.80 | 33.70 | 34.47 | 23,658,064 | -0.07(-0.20%) |
Feb 22, 2023 | 34.35 | 35.17 | 34.22 | 34.54 | 23,281,256 | +0.34(+0.99%) |
Feb 21, 2023 | 33.78 | 34.39 | 33.49 | 34.20 | 24,681,454 | -0.57(-1.64%) |
Feb 17, 2023 | 35.96 | 36.23 | 34.57 | 34.77 | 27,946,748 | -1.45(-4.00%) |
Feb 16, 2023 | 35.60 | 36.73 | 35.45 | 36.22 | 28,169,720 | -0.01(-0.03%) |
Feb 15, 2023 | 35.01 | 36.24 | 34.72 | 36.23 | 31,449,078 | +1.00(+2.84%) |
Feb 14, 2023 | 33.11 | 35.36 | 32.72 | 35.23 | 38,838,592 | +1.79(+5.35%) |
Feb 13, 2023 | 34.50 | 34.52 | 33.35 | 33.44 | 35,007,488 | -0.86(-2.51%) |
Feb 10, 2023 | 34.40 | 35.40 | 34.05 | 34.30 | 42,497,380 | -1.59(-4.43%) |
Feb 09, 2023 | 36.89 | 37.36 | 35.65 | 35.89 | 43,930,528 | -0.94(-2.55%) |
Feb 08, 2023 | 37.43 | 37.58 | 34.50 | 36.83 | 109,519,896 | +1.93(+5.53%) |
Feb 07, 2023 | 33.66 | 35.06 | 33.41 | 34.90 | 59,203,492 | +1.00(+2.95%) |
Feb 06, 2023 | 33.53 | 34.21 | 32.90 | 33.90 | 33,556,648 | +0.81(+2.45%) |
Feb 03, 2023 | 32.17 | 33.95 | 32.15 | 33.09 | 25,804,908 | +0.04(+0.12%) |
Feb 02, 2023 | 32.42 | 33.47 | 32.42 | 33.05 | 32,028,932 | +1.56(+4.95%) |
Feb 01, 2023 | 30.88 | 31.85 | 30.64 | 31.49 | 21,164,516 | +0.56(+1.81%) |
Jan 31, 2023 | 29.75 | 30.96 | 29.74 | 30.93 | 15,580,995 | +1.30(+4.39%) |
Jan 30, 2023 | 30.20 | 30.54 | 29.59 | 29.63 | 17,945,572 | -0.73(-2.40%) |
Jan 27, 2023 | 29.70 | 30.60 | 29.50 | 30.36 | 18,231,976 | +0.34(+1.13%) |
Jan 26, 2023 | 30.53 | 30.65 | 29.31 | 30.02 | 25,379,782 | -0.27(-0.89%) |
Jan 25, 2023 | 29.22 | 30.40 | 28.80 | 30.29 | 14,477,274 | +0.36(+1.20%) |
Jan 24, 2023 | 25.71 | 34.90 | 25.71 | 29.93 | 14,429,410 | -0.60(-1.97%) |
Jan 23, 2023 | 30.63 | 31.11 | 30.27 | 30.53 | 22,212,624 | +0.17(+0.56%) |
Jan 20, 2023 | 29.30 | 30.39 | 29.12 | 30.36 | 23,008,742 | +1.33(+4.58%) |
Jan 19, 2023 | 28.47 | 29.29 | 28.34 | 29.03 | 15,644,928 | +0.07(+0.24%) |
Jan 18, 2023 | 29.95 | 30.09 | 28.89 | 28.96 | 25,246,156 | -0.24(-0.82%) |
Jan 17, 2023 | 29.44 | 29.78 | 28.95 | 29.20 | 20,635,582 | -0.24(-0.82%) |
Jan 13, 2023 | 28.68 | 29.50 | 28.66 | 29.44 | 16,941,912 | +0.41(+1.41%) |
Jan 12, 2023 | 28.85 | 29.18 | 28.23 | 29.03 | 17,492,876 | +0.68(+2.40%) |
Jan 11, 2023 | 28.24 | 28.52 | 27.92 | 28.35 | 15,399,408 | +0.31(+1.11%) |
Jan 10, 2023 | 27.40 | 28.25 | 27.15 | 28.04 | 15,408,352 | +0.64(+2.34%) |
Jan 09, 2023 | 27.30 | 28.05 | 27.15 | 27.40 | 24,952,272 | +1.00(+3.79%) |
Jan 06, 2023 | 25.86 | 26.54 | 25.40 | 26.40 | 19,443,788 | +0.85(+3.33%) |
Jan 05, 2023 | 25.73 | 26.01 | 25.55 | 25.55 | 9,935,185 | -0.36(-1.39%) |
Jan 04, 2023 | 25.73 | 25.97 | 25.32 | 25.91 | 14,813,853 | +0.55(+2.17%) |
Jan 03, 2023 | 25.37 | 25.75 | 25.02 | 25.36 | 22,148,898 | +0.63(+2.55%) |
Dec 30, 2022 | 24.42 | 24.85 | 24.24 | 24.73 | 20,474,168 | -0.18(-0.72%) |
Dec 29, 2022 | 24.75 | 25.38 | 24.29 | 24.91 | 17,818,592 | +0.32(+1.30%) |
Dec 28, 2022 | 24.21 | 24.72 | 24.02 | 24.59 | 15,664,401 | +0.19(+0.78%) |
Dec 27, 2022 | 24.29 | 24.70 | 23.90 | 24.40 | 15,235,203 | -0.24(-0.97%) |
Dec 23, 2022 | 24.46 | 24.73 | 24.16 | 24.64 | 11,610,066 | +0.00(+0.00%) |
Dec 22, 2022 | 24.93 | 25.10 | 24.04 | 24.64 | 23,738,800 | -0.72(-2.84%) |
Dec 21, 2022 | 25.15 | 25.67 | 24.87 | 25.36 | 20,502,116 | +0.40(+1.60%) |
Dec 20, 2022 | 24.72 | 25.28 | 24.61 | 24.96 | 28,490,796 | +0.01(+0.04%) |
Dec 19, 2022 | 26.02 | 26.02 | 24.69 | 24.95 | 35,596,864 | -1.02(-3.93%) |
Dec 16, 2022 | 26.06 | 26.45 | 25.66 | 25.97 | 22,686,212 | -0.27(-1.03%) |
Dec 15, 2022 | 26.98 | 27.11 | 25.88 | 26.24 | 19,380,336 | -1.23(-4.48%) |
Dec 14, 2022 | 27.07 | 27.82 | 26.77 | 27.47 | 19,417,696 | +0.49(+1.82%) |
Dec 13, 2022 | 28.03 | 28.45 | 26.91 | 26.98 | 27,617,742 | -0.05(-0.18%) |
Dec 12, 2022 | 26.42 | 27.23 | 26.11 | 27.03 | 16,471,856 | +0.48(+1.81%) |
Dec 09, 2022 | 26.40 | 26.96 | 26.24 | 26.55 | 14,253,546 | +0.10(+0.38%) |
Dec 08, 2022 | 26.52 | 27.03 | 26.28 | 26.45 | 14,900,249 | +0.05(+0.19%) |
Dec 07, 2022 | 26.61 | 26.87 | 26.02 | 26.40 | 21,158,480 | -0.52(-1.93%) |
Dec 06, 2022 | 27.70 | 27.86 | 26.70 | 26.92 | 19,767,312 | -0.78(-2.82%) |
Dec 05, 2022 | 28.41 | 28.86 | 27.65 | 27.70 | 17,469,236 | -1.05(-3.65%) |
Dec 02, 2022 | 27.38 | 28.78 | 27.19 | 28.75 | 15,980,562 | +0.41(+1.45%) |
Dec 01, 2022 | 29.22 | 29.60 | 28.30 | 28.34 | 18,028,668 | -0.80(-2.75%) |
Nov 30, 2022 | 27.80 | 29.14 | 27.64 | 29.14 | 18,161,900 | +1.38(+4.97%) |
Nov 29, 2022 | 28.05 | 28.23 | 27.58 | 27.76 | 14,999,802 | +0.00(+0.00%) |
Nov 28, 2022 | 28.11 | 28.66 | 27.73 | 27.76 | 11,120,064 | -0.74(-2.60%) |
Nov 25, 2022 | 28.71 | 28.88 | 28.24 | 28.50 | 5,362,083 | -0.29(-1.01%) |
Nov 23, 2022 | 28.36 | 28.94 | 28.14 | 28.79 | 12,964,935 | +0.71(+2.53%) |
Nov 22, 2022 | 28.27 | 28.33 | 27.31 | 28.08 | 20,361,660 | -0.17(-0.60%) |
Nov 21, 2022 | 28.52 | 28.71 | 28.01 | 28.25 | 16,151,422 | -0.71(-2.45%) |
Nov 18, 2022 | 29.21 | 29.41 | 28.70 | 28.96 | 15,676,285 | +0.08(+0.28%) |
Nov 17, 2022 | 29.10 | 29.50 | 28.40 | 28.88 | 22,650,332 | -1.16(-3.86%) |
Nov 16, 2022 | 30.95 | 31.16 | 29.83 | 30.04 | 26,516,244 | -1.53(-4.85%) |
Nov 15, 2022 | 30.25 | 31.82 | 30.00 | 31.57 | 43,059,440 | +2.50(+8.60%) |
Nov 14, 2022 | 28.85 | 29.70 | 28.79 | 29.07 | 24,417,572 | -0.08(-0.27%) |
Nov 11, 2022 | 28.95 | 30.43 | 28.70 | 29.15 | 35,861,064 | +0.30(+1.04%) |
Nov 10, 2022 | 28.38 | 29.32 | 28.10 | 28.85 | 35,358,408 | +2.30(+8.66%) |
Nov 09, 2022 | 27.31 | 28.00 | 26.44 | 26.55 | 21,178,016 | -0.89(-3.24%) |
Nov 08, 2022 | 27.57 | 28.33 | 26.82 | 27.44 | 27,007,834 | -0.25(-0.90%) |
Nov 07, 2022 | 28.70 | 28.82 | 27.61 | 27.69 | 19,168,976 | -0.70(-2.47%) |
Nov 04, 2022 | 29.44 | 29.73 | 28.04 | 28.39 | 22,304,272 | -0.34(-1.18%) |
Nov 03, 2022 | 28.03 | 29.52 | 27.71 | 28.73 | 28,027,904 | -0.08(-0.28%) |
Nov 02, 2022 | 29.57 | 28.63 | 28.81 | 37,071,904 | -0.94(-3.16%) | |
Nov 01, 2022 | 30.07 | 31.00 | 29.12 | 29.75 | 87,956,256 | +3.18(+11.97%) |
Oct 31, 2022 | 27.61 | 27.73 | 26.30 | 26.57 | 37,278,084 | -0.93(-3.38%) |
Oct 28, 2022 | 27.81 | 27.88 | 26.49 | 27.50 | 27,116,738 | -0.32(-1.15%) |
Oct 27, 2022 | 28.40 | 28.76 | 27.66 | 27.82 | 16,761,700 | -0.38(-1.35%) |
Oct 26, 2022 | 28.17 | 28.98 | 27.86 | 28.20 | 17,347,720 | -0.16(-0.56%) |
Oct 25, 2022 | 28.00 | 28.55 | 27.33 | 28.36 | 17,361,556 | +0.71(+2.57%) |
Oct 24, 2022 | 27.71 | 27.93 | 26.51 | 27.65 | 19,192,596 | -0.37(-1.32%) |
Oct 21, 2022 | 27.50 | 28.43 | 27.16 | 28.02 | 20,651,574 | +0.15(+0.54%) |
Oct 20, 2022 | 27.32 | 28.68 | 27.24 | 27.87 | 20,836,304 | +0.34(+1.24%) |
Oct 19, 2022 | 27.06 | 27.73 | 26.85 | 27.53 | 15,425,341 | -0.08(-0.29%) |
Oct 18, 2022 | 27.07 | 27.71 | 26.50 | 27.61 | 25,630,728 | +1.67(+6.44%) |
Oct 17, 2022 | 25.26 | 26.27 | 25.08 | 25.94 | 25,060,644 | +1.23(+4.98%) |
Oct 14, 2022 | 25.65 | 26.07 | 24.66 | 24.71 | 22,553,988 | -0.29(-1.16%) |
Oct 13, 2022 | 24.47 | 26.02 | 24.19 | 25.00 | 32,823,836 | -0.98(-3.77%) |
Oct 12, 2022 | 25.05 | 26.11 | 24.56 | 25.98 | 30,950,108 | +1.32(+5.35%) |
Oct 11, 2022 | 25.55 | 26.05 | 22.94 | 24.66 | 92,456,416 | -2.87(-10.42%) |
Oct 10, 2022 | 28.24 | 28.45 | 27.23 | 27.53 | 13,410,925 | -0.54(-1.92%) |
Oct 07, 2022 | 28.83 | 28.86 | 27.92 | 28.07 | 19,690,240 | -1.66(-5.58%) |
Oct 06, 2022 | 29.20 | 30.24 | 28.96 | 29.73 | 25,395,168 | +0.55(+1.88%) |
Oct 05, 2022 | 28.48 | 29.65 | 28.31 | 29.18 | 21,435,880 | -0.01(-0.03%) |
Oct 04, 2022 | 27.63 | 29.25 | 27.60 | 29.19 | 25,478,568 | +2.47(+9.24%) |
Oct 03, 2022 | 26.76 | 26.90 | 25.96 | 26.72 | 19,936,582 | +0.22(+0.83%) |
Sep 30, 2022 | 26.16 | 27.31 | 26.16 | 26.50 | 23,912,640 | +0.08(+0.30%) |
Sep 29, 2022 | 27.66 | 27.72 | 26.00 | 26.42 | 26,164,104 | -1.62(-5.78%) |
Sep 28, 2022 | 27.43 | 28.16 | 27.19 | 28.04 | 21,284,920 | +0.47(+1.70%) |
Sep 27, 2022 | 27.67 | 28.49 | 27.16 | 27.57 | 22,390,016 | +0.68(+2.53%) |
Sep 26, 2022 | 27.71 | 28.16 | 26.82 | 26.89 | 24,941,464 | -0.93(-3.34%) |
Sep 23, 2022 | 28.01 | 28.34 | 27.36 | 27.82 | 26,472,608 | -0.76(-2.66%) |
Sep 22, 2022 | 30.19 | 30.19 | 28.53 | 28.58 | 29,033,368 | -1.89(-6.20%) |
Sep 21, 2022 | 31.45 | 31.68 | 30.36 | 30.47 | 22,320,086 | -1.02(-3.24%) |
Sep 20, 2022 | 31.49 | 32.56 | 31.19 | 31.49 | 23,645,812 | +0.00(+0.00%) |
Sep 19, 2022 | 31.44 | 31.98 | 31.06 | 31.49 | 22,897,428 | -0.44(-1.38%) |
Sep 16, 2022 | 30.96 | 32.15 | 30.88 | 31.93 | 50,972,184 | -1.20(-3.62%) |
Sep 15, 2022 | 32.95 | 34.33 | 32.74 | 33.13 | 41,979,088 | +0.08(+0.24%) |
Sep 14, 2022 | 31.25 | 33.14 | 31.10 | 33.05 | 34,479,392 | +1.73(+5.52%) |
Sep 13, 2022 | 30.69 | 31.78 | 30.22 | 31.32 | 29,358,412 | -1.18(-3.63%) |
Sep 12, 2022 | 31.95 | 32.62 | 31.85 | 32.50 | 29,343,350 | +0.72(+2.27%) |
Sep 09, 2022 | 31.00 | 32.05 | 30.89 | 31.78 | 28,078,200 | +1.10(+3.59%) |
Sep 08, 2022 | 29.42 | 30.90 | 29.29 | 30.68 | 29,384,158 | +0.65(+2.16%) |
Sep 07, 2022 | 28.91 | 30.15 | 28.82 | 30.03 | 20,629,882 | +1.14(+3.95%) |
Sep 06, 2022 | 29.34 | 29.37 | 28.28 | 28.89 | 20,418,120 | -0.16(-0.55%) |
Sep 02, 2022 | 29.50 | 29.64 | 28.65 | 29.05 | 14,604,370 | +0.13(+0.45%) |