Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.41 | 27.66 | 25.82 | 26.26 | 3,888,674 | -0.36(-1.37%) |
Sep 28, 2023 | 26.25 | 26.65 | 25.77 | 26.62 | 3,073,299 | +0.27(+1.01%) |
Sep 27, 2023 | 27.70 | 27.75 | 25.83 | 26.35 | 5,679,152 | -1.73(-6.17%) |
Sep 26, 2023 | 29.14 | 29.23 | 28.05 | 28.09 | 1,917,318 | -1.54(-5.18%) |
Sep 25, 2023 | 30.19 | 29.69 | 29.34 | 29.62 | 1,729,898 | -0.76(-2.49%) |
Sep 22, 2023 | 31.08 | 31.54 | 30.33 | 30.38 | 1,662,413 | -0.16(-0.52%) |
Sep 21, 2023 | 30.74 | 31.21 | 30.20 | 30.54 | 2,428,413 | -1.69(-5.25%) |
Sep 20, 2023 | 31.59 | 33.12 | 31.59 | 32.23 | 3,126,537 | +0.67(+2.12%) |
Sep 19, 2023 | 32.51 | 32.56 | 31.38 | 31.56 | 1,737,334 | -0.77(-2.37%) |
Sep 18, 2023 | 32.23 | 32.56 | 31.49 | 32.33 | 1,242,691 | +0.04(+0.12%) |
Sep 15, 2023 | 31.68 | 32.63 | 31.63 | 32.29 | 2,471,404 | +1.32(+4.28%) |
Sep 14, 2023 | 30.20 | 31.48 | 30.20 | 30.96 | 2,072,026 | +0.71(+2.33%) |
Sep 13, 2023 | 30.28 | 30.74 | 29.90 | 30.26 | 1,022,039 | -0.11(-0.36%) |
Sep 12, 2023 | 29.54 | 30.88 | 29.47 | 30.37 | 1,262,998 | +0.15(+0.49%) |
Sep 11, 2023 | 30.24 | 30.68 | 29.96 | 30.22 | 1,675,477 | +0.84(+2.87%) |
Sep 08, 2023 | 29.53 | 30.38 | 29.30 | 29.38 | 1,945,652 | +0.00(+0.00%) |
Sep 07, 2023 | 29.66 | 29.68 | 29.07 | 29.38 | 1,536,618 | -0.28(-0.96%) |
Sep 06, 2023 | 29.44 | 30.28 | 29.25 | 29.66 | 1,259,971 | -0.10(-0.33%) |
Sep 05, 2023 | 30.40 | 30.93 | 29.50 | 29.76 | 1,590,862 | -1.24(-3.99%) |
Sep 01, 2023 | 32.31 | 32.68 | 30.97 | 30.99 | 1,969,849 | -0.50(-1.59%) |
Aug 31, 2023 | 32.07 | 32.22 | 30.96 | 31.49 | 1,585,365 | -0.52(-1.62%) |
Aug 30, 2023 | 32.54 | 33.04 | 31.78 | 32.01 | 1,793,802 | -0.01(-0.03%) |
Aug 29, 2023 | 30.68 | 32.02 | 30.50 | 32.02 | 2,248,007 | +1.10(+3.55%) |
Aug 28, 2023 | 29.86 | 31.17 | 29.72 | 30.93 | 1,396,637 | +1.21(+4.06%) |
Aug 25, 2023 | 30.07 | 30.59 | 28.85 | 29.72 | 2,595,469 | -0.59(-1.94%) |
Aug 24, 2023 | 30.20 | 30.88 | 29.43 | 30.31 | 1,895,105 | -0.15(-0.48%) |
Aug 23, 2023 | 29.31 | 30.84 | 29.25 | 30.45 | 3,354,220 | +1.76(+6.12%) |
Aug 22, 2023 | 28.52 | 28.81 | 27.91 | 28.70 | 1,482,367 | +0.42(+1.49%) |
Aug 21, 2023 | 28.13 | 28.37 | 27.42 | 28.28 | 1,943,972 | +0.43(+1.55%) |
Aug 18, 2023 | 28.10 | 28.10 | 27.48 | 27.85 | 1,915,197 | -0.32(-1.15%) |
Aug 17, 2023 | 28.67 | 28.88 | 27.80 | 28.17 | 2,698,739 | -0.52(-1.81%) |
Aug 16, 2023 | 29.37 | 29.43 | 28.58 | 28.69 | 1,994,070 | -0.68(-2.30%) |
Aug 15, 2023 | 30.83 | 30.83 | 29.24 | 29.37 | 2,796,004 | -1.59(-5.13%) |
Aug 14, 2023 | 31.39 | 31.39 | 30.52 | 30.96 | 1,517,628 | -1.12(-3.49%) |
Aug 11, 2023 | 31.28 | 32.17 | 31.01 | 32.07 | 1,424,662 | +0.55(+1.74%) |
Aug 10, 2023 | 32.01 | 32.43 | 31.08 | 31.52 | 2,356,524 | +0.11(+0.34%) |
Aug 09, 2023 | 31.48 | 31.92 | 30.96 | 31.42 | 1,567,337 | -0.04(-0.12%) |
Aug 08, 2023 | 30.97 | 31.59 | 30.42 | 31.46 | 2,619,332 | -0.47(-1.47%) |
Aug 07, 2023 | 32.44 | 32.44 | 31.26 | 31.93 | 2,040,275 | -0.40(-1.24%) |
Aug 04, 2023 | 32.38 | 32.92 | 31.96 | 32.33 | 3,239,123 | +0.55(+1.73%) |
Aug 03, 2023 | 31.89 | 32.40 | 31.32 | 31.78 | 2,552,131 | +0.00(+0.00%) |
Aug 02, 2023 | 33.77 | 33.77 | 31.62 | 31.78 | 3,591,210 | -2.18(-6.41%) |
Aug 01, 2023 | 35.01 | 35.45 | 33.84 | 33.96 | 2,702,013 | -2.70(-7.36%) |
Jul 31, 2023 | 35.64 | 37.46 | 35.62 | 36.65 | 1,659,634 | +1.57(+4.47%) |
Jul 28, 2023 | 35.11 | 35.44 | 34.59 | 35.08 | 1,736,762 | +0.77(+2.26%) |
Jul 27, 2023 | 36.56 | 36.63 | 34.28 | 34.31 | 3,751,518 | -3.17(-8.45%) |
Jul 26, 2023 | 37.95 | 37.95 | 36.64 | 37.48 | 1,834,986 | -0.16(-0.42%) |
Jul 25, 2023 | 36.65 | 37.96 | 36.61 | 37.63 | 1,216,766 | +0.96(+2.62%) |
Jul 24, 2023 | 36.98 | 37.27 | 35.91 | 36.67 | 963,532 | -0.40(-1.08%) |
Jul 21, 2023 | 36.25 | 37.21 | 36.09 | 37.08 | 1,409,205 | +0.21(+0.56%) |
Jul 20, 2023 | 38.50 | 38.80 | 36.76 | 36.87 | 2,073,007 | -2.30(-5.86%) |
Jul 19, 2023 | 39.43 | 39.69 | 38.86 | 39.16 | 1,071,926 | -0.55(-1.38%) |
Jul 18, 2023 | 39.23 | 40.56 | 38.60 | 39.71 | 2,892,657 | +1.43(+3.74%) |
Jul 17, 2023 | 37.59 | 38.56 | 37.10 | 38.28 | 1,103,538 | +0.05(+0.13%) |
Jul 14, 2023 | 38.77 | 39.31 | 38.10 | 38.23 | 1,814,258 | -0.57(-1.47%) |
Jul 13, 2023 | 38.62 | 38.98 | 38.22 | 38.80 | 1,756,175 | +0.66(+1.72%) |
Jul 12, 2023 | 35.73 | 38.24 | 35.70 | 38.14 | 3,622,106 | +3.80(+11.05%) |
Jul 11, 2023 | 34.42 | 34.90 | 33.91 | 34.35 | 1,929,831 | +0.36(+1.07%) |
Jul 10, 2023 | 32.32 | 34.18 | 32.20 | 33.99 | 2,137,589 | +1.39(+4.27%) |
Jul 07, 2023 | 32.33 | 33.42 | 32.19 | 32.59 | 2,307,187 | +0.81(+2.56%) |
Jul 06, 2023 | 33.06 | 33.09 | 31.47 | 31.78 | 2,506,736 | -1.78(-5.29%) |
Jul 05, 2023 | 35.65 | 35.76 | 33.51 | 33.55 | 2,639,421 | -1.88(-5.31%) |
Jul 03, 2023 | 34.50 | 35.69 | 34.33 | 35.44 | 1,715,543 | +1.26(+3.67%) |
Jun 30, 2023 | 33.42 | 34.23 | 32.87 | 34.18 | 1,956,212 | +1.09(+3.29%) |
Jun 29, 2023 | 31.58 | 33.14 | 31.36 | 33.09 | 2,392,824 | +0.82(+2.55%) |
Jun 28, 2023 | 32.77 | 33.09 | 32.17 | 32.27 | 1,812,048 | -0.94(-2.84%) |
Jun 27, 2023 | 34.39 | 34.46 | 32.60 | 33.21 | 1,701,175 | -1.01(-2.95%) |
Jun 26, 2023 | 34.03 | 34.71 | 33.25 | 34.22 | 1,559,515 | +0.60(+1.78%) |
Jun 23, 2023 | 34.30 | 34.82 | 33.40 | 33.62 | 1,607,206 | -0.24(-0.70%) |
Jun 22, 2023 | 33.20 | 33.88 | 33.02 | 33.86 | 1,770,283 | -0.32(-0.95%) |
Jun 21, 2023 | 34.02 | 34.70 | 33.22 | 34.18 | 2,354,480 | -0.49(-1.42%) |
Jun 20, 2023 | 36.05 | 36.16 | 34.41 | 34.68 | 2,752,722 | -2.61(-7.01%) |
Jun 16, 2023 | 36.93 | 38.21 | 36.28 | 37.29 | 2,182,278 | +0.78(+2.14%) |
Jun 15, 2023 | 35.74 | 36.59 | 35.42 | 36.51 | 1,860,250 | -11.66(-24.21%) |
May 08, 2023 | 48.70 | 49.50 | 47.75 | 48.17 | 1,481,291 | -0.10(-0.20%) |
May 05, 2023 | 46.39 | 48.92 | 45.99 | 48.27 | 2,103,807 | -0.93(-1.89%) |
May 04, 2023 | 47.73 | 50.77 | 47.64 | 49.20 | 3,030,449 | +2.17(+4.62%) |
May 03, 2023 | 46.48 | 47.82 | 46.09 | 47.02 | 2,236,063 | +0.35(+0.75%) |
May 02, 2023 | 43.32 | 46.80 | 43.06 | 46.67 | 2,937,308 | +3.51(+8.14%) |
May 01, 2023 | 45.20 | 45.57 | 43.16 | 43.16 | 1,466,254 | -0.60(-1.36%) |
Apr 28, 2023 | 44.23 | 44.56 | 43.01 | 43.76 | 1,447,676 | -0.61(-1.37%) |
Apr 27, 2023 | 42.72 | 44.51 | 42.39 | 44.36 | 1,926,953 | +1.21(+2.81%) |
Apr 26, 2023 | 45.24 | 45.43 | 42.90 | 43.15 | 1,735,746 | -1.05(-2.37%) |
Apr 25, 2023 | 43.85 | 44.67 | 42.87 | 44.20 | 1,851,831 | +0.06(+0.13%) |
Apr 24, 2023 | 43.55 | 44.57 | 43.17 | 44.14 | 1,230,522 | +0.21(+0.47%) |
Apr 21, 2023 | 44.14 | 45.08 | 43.01 | 43.93 | 2,247,455 | -1.18(-2.62%) |
Apr 20, 2023 | 45.75 | 46.59 | 44.82 | 45.12 | 1,652,489 | +0.09(+0.20%) |
Apr 19, 2023 | 44.67 | 45.95 | 44.47 | 45.03 | 2,113,633 | -1.34(-2.89%) |
Apr 18, 2023 | 46.09 | 48.11 | 45.99 | 46.37 | 1,918,105 | +0.51(+1.11%) |
Apr 17, 2023 | 46.86 | 47.15 | 45.11 | 45.86 | 2,302,379 | -2.06(-4.31%) |
Apr 14, 2023 | 48.86 | 49.28 | 45.94 | 47.92 | 3,215,406 | -2.20(-4.39%) |
Apr 13, 2023 | 49.05 | 50.73 | 48.99 | 50.13 | 3,241,749 | +2.57(+5.41%) |
Apr 12, 2023 | 47.97 | 48.40 | 46.29 | 47.55 | 2,337,220 | +0.90(+1.93%) |
Apr 11, 2023 | 45.96 | 47.84 | 45.87 | 46.65 | 3,021,230 | +1.50(+3.32%) |
Apr 10, 2023 | 44.97 | 45.21 | 44.23 | 45.15 | 1,969,100 | -1.14(-2.47%) |
Apr 06, 2023 | 45.55 | 46.47 | 44.49 | 46.30 | 1,962,200 | +0.27(+0.60%) |
Apr 05, 2023 | 46.57 | 47.01 | 44.70 | 46.03 | 3,077,175 | +0.57(+1.25%) |
Apr 04, 2023 | 42.91 | 45.88 | 42.36 | 45.46 | 3,814,781 | +2.79(+6.54%) |
Apr 03, 2023 | 41.38 | 43.32 | 40.65 | 42.67 | 2,921,871 | +1.64(+4.01%) |
Mar 31, 2023 | 41.70 | 41.92 | 40.29 | 41.03 | 1,763,606 | -0.28(-0.69%) |
Mar 30, 2023 | 40.99 | 41.67 | 40.38 | 41.31 | 2,427,873 | +1.01(+2.50%) |
Mar 29, 2023 | 40.06 | 41.06 | 39.79 | 40.30 | 2,070,660 | -0.46(-1.13%) |
Mar 28, 2023 | 39.43 | 40.99 | 38.73 | 40.76 | 2,738,589 | +1.74(+4.46%) |
Mar 27, 2023 | 37.40 | 39.02 | 37.06 | 39.02 | 2,570,474 | -0.02(-0.05%) |
Mar 24, 2023 | 38.84 | 39.65 | 37.97 | 39.04 | 2,970,469 | +0.58(+1.50%) |
Mar 23, 2023 | 37.46 | 39.41 | 36.91 | 38.46 | 4,336,123 | +1.83(+4.99%) |
Mar 22, 2023 | 35.60 | 38.12 | 35.46 | 36.63 | 3,716,049 | +1.21(+3.43%) |
Mar 21, 2023 | 36.83 | 36.89 | 34.50 | 35.42 | 4,137,362 | -2.64(-6.93%) |
Mar 20, 2023 | 37.82 | 38.57 | 37.23 | 38.06 | 4,064,096 | +1.29(+3.51%) |
Mar 17, 2023 | 34.84 | 37.84 | 34.04 | 36.77 | 6,550,614 | +3.16(+9.39%) |
Mar 16, 2023 | 34.34 | 34.34 | 32.04 | 33.61 | 2,846,470 | -0.47(-1.38%) |
Mar 15, 2023 | 35.11 | 35.15 | 33.06 | 34.08 | 3,210,621 | +0.13(+0.37%) |
Mar 14, 2023 | 33.32 | 34.30 | 32.68 | 33.95 | 2,494,037 | +0.52(+1.55%) |
Mar 13, 2023 | 32.09 | 33.86 | 31.83 | 33.44 | 5,262,735 | +4.04(+13.73%) |
Mar 10, 2023 | 29.66 | 30.95 | 29.25 | 29.40 | 4,924,977 | +1.12(+3.97%) |
Mar 09, 2023 | 29.05 | 29.66 | 28.08 | 28.28 | 3,686,849 | -0.36(-1.26%) |
Mar 08, 2023 | 28.76 | 29.75 | 28.29 | 28.64 | 3,621,628 | -0.10(-0.34%) |
Mar 07, 2023 | 30.56 | 30.76 | 28.38 | 28.74 | 3,818,648 | -2.68(-8.52%) |
Mar 06, 2023 | 32.15 | 32.34 | 30.99 | 31.41 | 2,299,476 | -1.14(-3.51%) |
Mar 03, 2023 | 32.38 | 32.67 | 31.68 | 32.56 | 2,814,787 | +0.86(+2.71%) |
Mar 02, 2023 | 31.14 | 31.72 | 30.91 | 31.70 | 1,975,175 | +0.03(+0.09%) |
Mar 01, 2023 | 30.85 | 32.02 | 30.68 | 31.67 | 3,260,448 | +1.59(+5.30%) |
Feb 28, 2023 | 29.59 | 30.59 | 29.00 | 30.07 | 2,422,320 | +0.57(+1.92%) |
Feb 27, 2023 | 29.41 | 29.80 | 29.02 | 29.51 | 2,763,399 | +0.44(+1.51%) |
Feb 24, 2023 | 28.78 | 29.22 | 28.34 | 29.07 | 2,954,917 | -0.74(-2.49%) |
Feb 23, 2023 | 30.22 | 30.51 | 29.43 | 29.81 | 3,219,353 | -0.33(-1.10%) |
Feb 22, 2023 | 31.30 | 31.30 | 29.68 | 30.14 | 3,549,683 | -1.50(-4.73%) |
Feb 21, 2023 | 32.08 | 32.63 | 31.27 | 31.64 | 2,454,796 | -0.64(-2.00%) |
Feb 17, 2023 | 31.91 | 32.44 | 30.89 | 32.28 | 3,339,900 | -0.72(-2.19%) |
Feb 16, 2023 | 32.36 | 33.56 | 31.71 | 33.01 | 2,618,693 | -0.24(-0.73%) |
Feb 15, 2023 | 33.64 | 33.67 | 32.56 | 33.25 | 3,290,824 | -1.92(-5.47%) |
Feb 14, 2023 | 34.69 | 35.71 | 33.99 | 35.18 | 2,296,634 | -0.07(-0.19%) |
Feb 13, 2023 | 35.02 | 35.63 | 34.51 | 35.24 | 1,370,449 | +0.01(+0.03%) |
Feb 10, 2023 | 35.62 | 35.98 | 34.62 | 35.23 | 1,703,123 | -0.37(-1.04%) |
Feb 09, 2023 | 37.95 | 38.36 | 35.18 | 35.61 | 2,274,779 | -1.55(-4.18%) |
Feb 08, 2023 | 38.01 | 38.16 | 36.88 | 37.16 | 1,024,999 | -0.51(-1.35%) |
Feb 07, 2023 | 36.81 | 38.61 | 36.52 | 37.67 | 2,462,065 | +0.95(+2.58%) |
Feb 06, 2023 | 37.00 | 37.20 | 36.24 | 36.72 | 1,570,280 | -0.36(-0.97%) |
Feb 03, 2023 | 38.37 | 39.00 | 36.70 | 37.08 | 3,310,850 | -3.48(-8.58%) |
Feb 02, 2023 | 43.66 | 43.81 | 39.79 | 40.56 | 3,318,041 | -2.84(-6.55%) |
Feb 01, 2023 | 41.44 | 43.96 | 40.52 | 43.40 | 2,855,404 | +1.99(+4.81%) |
Jan 31, 2023 | 40.52 | 41.46 | 40.16 | 41.41 | 1,553,664 | +0.45(+1.10%) |
Jan 30, 2023 | 41.87 | 42.33 | 40.96 | 40.96 | 1,371,350 | -1.33(-3.14%) |
Jan 27, 2023 | 42.91 | 43.03 | 41.61 | 42.29 | 2,485,639 | -1.18(-2.72%) |
Jan 26, 2023 | 44.45 | 44.51 | 42.48 | 43.47 | 2,014,740 | -1.27(-2.84%) |
Jan 25, 2023 | 42.36 | 44.99 | 42.11 | 44.74 | 2,034,088 | +1.38(+3.18%) |
Jan 24, 2023 | 42.09 | 43.55 | 41.14 | 43.36 | 1,665,932 | +0.79(+1.86%) |
Jan 23, 2023 | 41.58 | 42.57 | 40.73 | 42.57 | 1,681,610 | +0.08(+0.18%) |
Jan 20, 2023 | 40.85 | 42.60 | 40.41 | 42.49 | 3,083,446 | +0.98(+2.35%) |
Jan 19, 2023 | 40.20 | 42.00 | 39.63 | 41.52 | 2,658,748 | +1.91(+4.81%) |
Jan 18, 2023 | 41.63 | 42.13 | 39.49 | 39.61 | 2,415,314 | -0.78(-1.93%) |
Jan 17, 2023 | 42.27 | 42.46 | 39.84 | 40.39 | 2,586,293 | -2.92(-6.75%) |
Jan 13, 2023 | 42.03 | 43.60 | 41.97 | 43.31 | 2,469,063 | +1.20(+2.85%) |
Jan 12, 2023 | 41.93 | 42.43 | 40.47 | 42.11 | 3,547,363 | +1.49(+3.66%) |
Jan 11, 2023 | 41.73 | 41.89 | 39.76 | 40.63 | 2,218,712 | -0.65(-1.59%) |
Jan 10, 2023 | 40.06 | 41.32 | 39.63 | 41.28 | 2,378,592 | +1.36(+3.40%) |
Jan 09, 2023 | 41.56 | 41.61 | 39.76 | 39.92 | 2,789,400 | -0.50(-1.23%) |
Jan 06, 2023 | 39.72 | 40.85 | 38.37 | 40.42 | 3,197,485 | +1.92(+5.00%) |
Jan 05, 2023 | 37.65 | 38.50 | 36.77 | 38.50 | 2,854,307 | -0.48(-1.23%) |
Jan 04, 2023 | 37.41 | 39.39 | 37.12 | 38.98 | 4,150,843 | +3.08(+8.57%) |
Jan 03, 2023 | 35.16 | 36.88 | 35.01 | 35.90 | 3,573,867 | +2.22(+6.59%) |
Dec 30, 2022 | 34.01 | 34.21 | 33.05 | 33.68 | 2,560,645 | -0.42(-1.23%) |
Dec 29, 2022 | 34.58 | 34.98 | 33.83 | 34.10 | 1,974,008 | +0.28(+0.84%) |
Dec 28, 2022 | 35.23 | 35.42 | 33.38 | 33.82 | 2,268,356 | -2.19(-6.08%) |
Dec 27, 2022 | 34.91 | 36.86 | 34.23 | 36.01 | 2,625,909 | +1.65(+4.81%) |
Dec 23, 2022 | 34.25 | 35.05 | 33.05 | 34.35 | 2,726,886 | +0.37(+1.09%) |
Dec 22, 2022 | 33.61 | 34.03 | 32.47 | 33.98 | 3,355,177 | -0.75(-2.17%) |
Dec 21, 2022 | 34.51 | 35.29 | 34.35 | 34.74 | 2,458,450 | +0.77(+2.27%) |
Dec 20, 2022 | 32.54 | 34.35 | 32.53 | 33.96 | 4,344,389 | +2.43(+7.71%) |
Dec 19, 2022 | 32.61 | 33.04 | 31.25 | 31.53 | 2,794,419 | -0.95(-2.93%) |
Dec 16, 2022 | 32.03 | 32.97 | 31.47 | 32.48 | 3,018,741 | +0.41(+1.27%) |
Dec 15, 2022 | 33.12 | 33.51 | 31.90 | 32.07 | 4,241,661 | -3.11(-8.85%) |
Dec 14, 2022 | 35.52 | 35.83 | 33.81 | 35.19 | 3,708,996 | -0.25(-0.71%) |
Dec 13, 2022 | 35.98 | 36.96 | 34.68 | 35.44 | 3,925,910 | +1.88(+5.61%) |
Dec 12, 2022 | 33.20 | 33.59 | 32.30 | 33.56 | 2,721,484 | -0.29(-0.86%) |
Dec 09, 2022 | 35.35 | 36.21 | 33.72 | 33.85 | 3,580,109 | -0.80(-2.30%) |
Dec 08, 2022 | 35.21 | 35.59 | 34.24 | 34.64 | 2,796,862 | +0.12(+0.34%) |
Dec 07, 2022 | 33.78 | 35.33 | 33.75 | 34.53 | 3,410,783 | +1.21(+3.64%) |
Dec 06, 2022 | 34.14 | 34.90 | 33.13 | 33.32 | 3,115,699 | -0.12(-0.35%) |
Dec 05, 2022 | 35.17 | 35.17 | 33.08 | 33.43 | 3,670,670 | -2.36(-6.59%) |
Dec 02, 2022 | 34.50 | 36.11 | 34.09 | 35.79 | 2,103,330 | -0.41(-1.13%) |
Dec 01, 2022 | 35.49 | 36.76 | 34.80 | 36.20 | 3,075,600 | +2.23(+6.57%) |
Nov 30, 2022 | 32.77 | 34.32 | 31.70 | 33.97 | 3,789,310 | +2.14(+6.74%) |
Nov 29, 2022 | 31.00 | 32.19 | 30.88 | 31.82 | 2,908,469 | +1.82(+6.08%) |
Nov 28, 2022 | 32.48 | 32.48 | 29.89 | 30.00 | 3,495,937 | -2.75(-8.41%) |
Nov 25, 2022 | 32.90 | 33.20 | 32.38 | 32.75 | 1,237,400 | -0.48(-1.46%) |
Nov 23, 2022 | 32.33 | 33.42 | 31.62 | 33.24 | 3,386,770 | +1.08(+3.35%) |
Nov 22, 2022 | 30.38 | 32.23 | 30.28 | 32.16 | 3,338,766 | +2.26(+7.56%) |
Nov 21, 2022 | 29.90 | 30.05 | 28.95 | 29.90 | 1,837,384 | -0.36(-1.19%) |
Nov 18, 2022 | 29.63 | 30.37 | 29.32 | 30.26 | 2,555,791 | +0.50(+1.69%) |
Nov 17, 2022 | 29.69 | 30.12 | 29.15 | 29.76 | 2,226,499 | -1.00(-3.25%) |
Nov 16, 2022 | 30.89 | 31.72 | 30.69 | 30.76 | 2,571,060 | -0.68(-2.16%) |
Nov 15, 2022 | 32.81 | 32.87 | 30.78 | 31.43 | 4,261,392 | -0.67(-2.08%) |
Nov 14, 2022 | 31.85 | 32.62 | 31.47 | 32.10 | 3,224,450 | -0.38(-1.16%) |
Nov 11, 2022 | 32.38 | 32.53 | 31.38 | 32.48 | 4,172,525 | +0.19(+0.60%) |
Nov 10, 2022 | 31.25 | 32.47 | 30.35 | 32.29 | 6,600,611 | +4.15(+14.75%) |
Nov 09, 2022 | 28.62 | 29.75 | 27.89 | 28.14 | 4,526,668 | -0.71(-2.45%) |
Nov 08, 2022 | 25.88 | 29.56 | 25.65 | 28.84 | 8,380,177 | +3.01(+11.64%) |
Nov 07, 2022 | 25.77 | 26.05 | 24.86 | 25.84 | 2,974,628 | +0.34(+1.33%) |
Nov 04, 2022 | 23.26 | 25.51 | 23.26 | 25.50 | 7,446,706 | +4.20(+19.72%) |
Nov 03, 2022 | 21.79 | 22.02 | 21.05 | 21.30 | 5,130,278 | -1.10(-4.89%) |
Nov 02, 2022 | 25.68 | 22.29 | 22.39 | 6,596,943 | -2.84(-11.26%) | |
Nov 01, 2022 | 25.52 | 26.04 | 25.04 | 25.24 | 3,822,564 | +0.99(+4.08%) |
Oct 31, 2022 | 24.58 | 24.98 | 24.16 | 24.25 | 3,890,608 | -1.11(-4.36%) |
Oct 28, 2022 | 24.92 | 25.42 | 24.44 | 25.35 | 2,924,177 | -0.31(-1.21%) |
Oct 27, 2022 | 26.51 | 26.73 | 25.59 | 25.66 | 2,999,773 | -0.55(-2.11%) |
Oct 26, 2022 | 25.29 | 26.79 | 25.29 | 26.22 | 4,607,401 | +1.42(+5.71%) |
Oct 25, 2022 | 24.18 | 25.09 | 24.02 | 24.80 | 4,955,153 | +0.93(+3.90%) |
Oct 24, 2022 | 24.00 | 24.16 | 22.97 | 23.87 | 4,524,763 | -0.78(-3.15%) |
Oct 21, 2022 | 22.70 | 24.68 | 22.44 | 24.64 | 6,817,192 | +2.17(+9.67%) |
Oct 20, 2022 | 22.10 | 23.60 | 21.89 | 22.47 | 3,868,452 | +0.52(+2.39%) |
Oct 19, 2022 | 22.40 | 22.63 | 21.67 | 21.95 | 3,604,135 | -1.33(-5.71%) |
Oct 18, 2022 | 23.66 | 23.75 | 22.73 | 23.28 | 2,674,779 | +0.30(+1.31%) |
Oct 17, 2022 | 22.96 | 23.60 | 22.84 | 22.98 | 4,655,293 | +1.26(+5.81%) |
Oct 14, 2022 | 23.17 | 23.31 | 21.59 | 21.72 | 3,366,644 | -2.01(-8.46%) |
Oct 13, 2022 | 22.40 | 23.92 | 21.16 | 23.72 | 3,873,933 | -0.43(-1.77%) |
Oct 12, 2022 | 23.94 | 24.56 | 23.49 | 24.15 | 4,367,498 | +0.32(+1.34%) |
Oct 11, 2022 | 24.32 | 25.38 | 23.69 | 23.83 | 4,889,269 | -0.41(-1.68%) |
Oct 10, 2022 | 24.24 | 25.31 | 24.03 | 24.24 | 4,010,994 | -0.79(-3.14%) |
Oct 07, 2022 | 26.64 | 27.24 | 25.00 | 25.02 | 4,475,957 | -2.71(-9.76%) |
Oct 06, 2022 | 26.78 | 27.80 | 26.43 | 27.73 | 3,917,961 | +0.55(+2.03%) |
Oct 05, 2022 | 26.75 | 27.18 | 25.70 | 27.18 | 3,775,562 | -0.75(-2.67%) |
Oct 04, 2022 | 27.44 | 28.74 | 27.08 | 27.92 | 5,465,951 | +1.47(+5.57%) |