Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 32.56 | 32.70 | 32.12 | 32.24 | 1,856,424 | -0.38(-1.16%) |
Sep 28, 2023 | 31.89 | 32.68 | 31.77 | 32.62 | 2,451,787 | +0.66(+2.05%) |
Sep 27, 2023 | 31.34 | 32.35 | 31.21 | 31.96 | 3,023,777 | +1.25(+4.08%) |
Sep 26, 2023 | 30.31 | 31.08 | 30.28 | 30.71 | 2,963,153 | +0.08(+0.26%) |
Sep 25, 2023 | 29.80 | 30.65 | 30.32 | 30.63 | 2,408,388 | +0.68(+2.26%) |
Sep 22, 2023 | 30.04 | 30.22 | 29.43 | 29.95 | 2,128,475 | +0.13(+0.43%) |
Sep 21, 2023 | 30.36 | 30.48 | 29.70 | 29.83 | 2,072,892 | -0.42(-1.38%) |
Sep 20, 2023 | 30.61 | 31.18 | 30.23 | 30.24 | 1,960,922 | -0.99(-3.18%) |
Sep 19, 2023 | 31.70 | 31.72 | 31.12 | 31.24 | 1,851,906 | -0.07(-0.22%) |
Sep 18, 2023 | 32.17 | 32.17 | 31.15 | 31.31 | 2,230,404 | -0.56(-1.75%) |
Sep 15, 2023 | 32.67 | 32.83 | 31.67 | 31.86 | 5,413,971 | -1.22(-3.70%) |
Sep 14, 2023 | 33.43 | 33.71 | 32.75 | 33.09 | 2,276,655 | +0.53(+1.62%) |
Sep 13, 2023 | 32.40 | 32.72 | 32.10 | 32.56 | 2,010,806 | -0.19(-0.58%) |
Sep 12, 2023 | 32.07 | 32.82 | 32.07 | 32.75 | 1,852,299 | +1.07(+3.38%) |
Sep 11, 2023 | 32.56 | 32.64 | 31.47 | 31.68 | 1,800,017 | -0.57(-1.75%) |
Sep 08, 2023 | 32.25 | 32.73 | 32.13 | 32.24 | 1,882,651 | +0.34(+1.06%) |
Sep 07, 2023 | 31.98 | 32.34 | 31.70 | 31.91 | 2,177,262 | -0.03(-0.09%) |
Sep 06, 2023 | 31.76 | 32.28 | 31.43 | 31.94 | 2,312,456 | -0.11(-0.34%) |
Sep 05, 2023 | 32.75 | 33.26 | 32.03 | 32.05 | 2,134,668 | -1.06(-3.21%) |
Sep 01, 2023 | 32.59 | 33.45 | 32.36 | 33.11 | 2,743,390 | +0.97(+3.03%) |
Aug 31, 2023 | 31.63 | 32.50 | 31.50 | 32.13 | 2,919,818 | +0.51(+1.60%) |
Aug 30, 2023 | 31.61 | 32.03 | 31.49 | 31.63 | 1,069,646 | +0.08(+0.25%) |
Aug 29, 2023 | 31.31 | 31.56 | 30.94 | 31.55 | 1,120,965 | +0.21(+0.66%) |
Aug 28, 2023 | 31.47 | 31.91 | 31.17 | 31.34 | 1,374,003 | +0.37(+1.19%) |
Aug 25, 2023 | 31.18 | 31.33 | 30.77 | 30.97 | 1,636,981 | +0.06(+0.19%) |
Aug 24, 2023 | 30.37 | 31.18 | 30.18 | 30.91 | 2,309,335 | +0.26(+0.84%) |
Aug 23, 2023 | 31.06 | 31.06 | 30.52 | 30.66 | 1,732,434 | -0.82(-2.62%) |
Aug 22, 2023 | 32.21 | 32.25 | 31.37 | 31.48 | 1,467,601 | -0.63(-1.95%) |
Aug 21, 2023 | 32.25 | 32.34 | 31.62 | 32.10 | 1,519,771 | +0.23(+0.72%) |
Aug 18, 2023 | 31.64 | 31.94 | 31.36 | 31.88 | 1,489,891 | -0.20(-0.62%) |
Aug 17, 2023 | 31.94 | 32.54 | 31.66 | 32.08 | 2,399,016 | +0.66(+2.08%) |
Aug 16, 2023 | 31.77 | 32.08 | 31.28 | 31.42 | 1,930,443 | -0.27(-0.85%) |
Aug 15, 2023 | 31.56 | 31.75 | 31.28 | 31.69 | 2,012,435 | -0.36(-1.11%) |
Aug 14, 2023 | 31.92 | 32.17 | 31.36 | 32.05 | 2,197,109 | -0.16(-0.49%) |
Aug 11, 2023 | 32.19 | 32.63 | 32.09 | 32.20 | 2,060,313 | -0.09(-0.28%) |
Aug 10, 2023 | 32.95 | 33.35 | 32.05 | 32.29 | 2,480,578 | -0.99(-2.98%) |
Aug 09, 2023 | 33.80 | 34.28 | 33.28 | 33.29 | 2,305,765 | +0.12(+0.36%) |
Aug 08, 2023 | 32.48 | 33.27 | 32.25 | 33.17 | 1,964,361 | +0.06(+0.18%) |
Aug 07, 2023 | 32.84 | 33.25 | 32.61 | 33.11 | 2,546,685 | +0.59(+1.80%) |
Aug 04, 2023 | 32.25 | 32.94 | 32.23 | 32.52 | 3,138,471 | +0.27(+0.83%) |
Aug 03, 2023 | 31.24 | 32.50 | 31.11 | 32.25 | 2,696,144 | +1.25(+4.03%) |
Aug 02, 2023 | 30.77 | 31.05 | 30.12 | 31.00 | 2,487,029 | -0.24(-0.76%) |
Aug 01, 2023 | 30.68 | 31.39 | 30.59 | 31.24 | 3,437,229 | +0.05(+0.16%) |
Jul 31, 2023 | 31.03 | 31.24 | 30.41 | 31.19 | 3,591,351 | +0.16(+0.51%) |
Jul 28, 2023 | 30.76 | 31.45 | 30.73 | 31.03 | 2,971,252 | +0.67(+2.22%) |
Jul 27, 2023 | 30.93 | 31.16 | 30.24 | 30.36 | 3,520,094 | -0.51(-1.64%) |
Jul 26, 2023 | 29.73 | 31.27 | 29.55 | 30.86 | 3,995,611 | +0.80(+2.67%) |
Jul 25, 2023 | 30.14 | 30.64 | 29.10 | 30.06 | 5,470,517 | +0.10(+0.33%) |
Jul 24, 2023 | 29.75 | 30.07 | 29.45 | 29.96 | 3,060,719 | +0.19(+0.63%) |
Jul 21, 2023 | 30.15 | 30.19 | 29.67 | 29.77 | 2,403,122 | -0.20(-0.66%) |
Jul 20, 2023 | 30.18 | 30.45 | 29.81 | 29.97 | 3,010,813 | +0.38(+1.27%) |
Jul 19, 2023 | 29.78 | 30.12 | 29.34 | 29.59 | 2,329,572 | -0.04(-0.13%) |
Jul 18, 2023 | 28.96 | 30.25 | 28.73 | 29.63 | 5,009,619 | +0.97(+3.39%) |
Jul 17, 2023 | 28.01 | 29.02 | 27.70 | 28.66 | 2,628,106 | +0.55(+1.94%) |
Jul 14, 2023 | 28.92 | 29.10 | 28.07 | 28.12 | 3,225,050 | -0.79(-2.75%) |
Jul 13, 2023 | 29.34 | 29.76 | 28.90 | 28.91 | 2,637,508 | -0.44(-1.49%) |
Jul 12, 2023 | 29.39 | 29.87 | 29.14 | 29.35 | 3,538,860 | -0.11(-0.37%) |
Jul 11, 2023 | 28.96 | 29.63 | 28.76 | 29.45 | 3,136,863 | +0.67(+2.34%) |
Jul 10, 2023 | 28.23 | 28.79 | 28.08 | 28.78 | 2,044,969 | +0.51(+1.79%) |
Jul 07, 2023 | 27.57 | 29.09 | 27.57 | 28.27 | 4,017,114 | +0.43(+1.53%) |
Jul 06, 2023 | 28.85 | 29.03 | 27.43 | 27.85 | 2,786,740 | -1.26(-4.33%) |
Jul 05, 2023 | 29.44 | 29.44 | 28.89 | 29.11 | 1,936,147 | +0.00(+0.00%) |
Jul 03, 2023 | 29.01 | 29.36 | 28.83 | 29.11 | 1,021,602 | -0.07(-0.24%) |
Jun 30, 2023 | 29.46 | 29.60 | 29.00 | 29.18 | 2,142,430 | +0.06(+0.20%) |
Jun 29, 2023 | 28.37 | 29.16 | 28.11 | 29.12 | 2,356,501 | +0.71(+2.52%) |
Jun 28, 2023 | 28.45 | 28.56 | 27.94 | 28.40 | 3,047,704 | +0.09(+0.32%) |
Jun 27, 2023 | 27.93 | 28.61 | 27.32 | 28.31 | 2,915,994 | +0.27(+0.96%) |
Jun 26, 2023 | 28.00 | 28.59 | 27.91 | 28.05 | 2,963,395 | +0.16(+0.57%) |
Jun 23, 2023 | 28.00 | 28.12 | 27.58 | 27.89 | 5,822,185 | -0.66(-2.33%) |
Jun 22, 2023 | 28.46 | 28.74 | 28.08 | 28.55 | 2,956,069 | -0.23(-0.79%) |
Jun 21, 2023 | 28.41 | 28.92 | 27.97 | 28.78 | 5,895,689 | +0.41(+1.43%) |
Jun 20, 2023 | 28.27 | 28.55 | 27.87 | 28.37 | 4,097,051 | +0.10(+0.35%) |
Jun 16, 2023 | 27.72 | 28.59 | 27.59 | 28.27 | 6,724,129 | +0.75(+2.74%) |
Jun 15, 2023 | 26.22 | 27.61 | 26.09 | 27.52 | 5,824,669 | +1.67(+6.45%) |
Jun 14, 2023 | 26.99 | 27.00 | 25.62 | 25.85 | 4,756,411 | -1.00(-3.72%) |
Jun 13, 2023 | 27.50 | 27.72 | 26.77 | 26.85 | 3,900,153 | -0.21(-0.77%) |
Jun 12, 2023 | 27.70 | 27.82 | 26.89 | 27.06 | 4,310,654 | -1.12(-3.97%) |
Jun 09, 2023 | 28.11 | 28.48 | 27.98 | 28.18 | 3,300,405 | -0.20(-0.70%) |
Jun 08, 2023 | 28.30 | 28.48 | 27.71 | 28.38 | 2,785,749 | -0.06(-0.21%) |
Jun 07, 2023 | 27.68 | 28.67 | 27.55 | 28.43 | 5,153,306 | +1.17(+4.28%) |
Jun 06, 2023 | 26.37 | 27.43 | 26.32 | 27.27 | 4,762,242 | +0.48(+1.81%) |
Jun 05, 2023 | 27.92 | 28.44 | 26.78 | 26.78 | 3,432,995 | -1.00(-3.60%) |
Jun 02, 2023 | 27.44 | 28.12 | 27.09 | 27.78 | 3,327,924 | +0.98(+3.65%) |
Jun 01, 2023 | 27.11 | 27.27 | 26.78 | 26.80 | 3,562,281 | -0.28(-1.02%) |
May 31, 2023 | 26.92 | 27.31 | 26.82 | 27.08 | 4,784,720 | -0.18(-0.65%) |
May 30, 2023 | 28.08 | 28.13 | 26.49 | 27.26 | 7,084,941 | -1.44(-5.03%) |
May 26, 2023 | 29.09 | 29.23 | 28.02 | 28.70 | 4,783,581 | -0.38(-1.29%) |
May 25, 2023 | 28.97 | 29.49 | 28.84 | 29.08 | 6,937,721 | -0.41(-1.38%) |
May 24, 2023 | 29.21 | 29.53 | 28.66 | 29.48 | 5,119,880 | +0.55(+1.92%) |
May 23, 2023 | 29.55 | 29.60 | 28.87 | 28.93 | 4,336,256 | -0.38(-1.28%) |
May 22, 2023 | 28.52 | 29.35 | 28.47 | 29.31 | 4,340,949 | +0.29(+0.99%) |
May 19, 2023 | 29.76 | 29.95 | 28.63 | 29.02 | 8,482,926 | -0.16(-0.54%) |
May 18, 2023 | 27.18 | 29.24 | 26.96 | 29.18 | 7,595,197 | +1.95(+7.16%) |
May 17, 2023 | 27.18 | 27.39 | 26.80 | 27.23 | 3,644,548 | +0.33(+1.21%) |
May 16, 2023 | 27.03 | 27.54 | 26.86 | 26.90 | 5,361,302 | -0.20(-0.73%) |
May 15, 2023 | 26.48 | 27.11 | 26.38 | 27.10 | 5,672,438 | +1.00(+3.83%) |
May 12, 2023 | 25.10 | 26.24 | 24.74 | 26.10 | 4,930,495 | +1.30(+5.23%) |
May 11, 2023 | 24.49 | 24.90 | 24.35 | 24.80 | 2,436,594 | +0.00(+0.00%) |
May 10, 2023 | 25.27 | 25.39 | 24.60 | 24.80 | 2,810,027 | -0.46(-1.84%) |
May 09, 2023 | 24.98 | 25.62 | 24.84 | 25.27 | 3,765,124 | +0.04(+0.16%) |
May 08, 2023 | 25.80 | 25.81 | 25.07 | 25.23 | 2,618,477 | +0.20(+0.79%) |
May 05, 2023 | 24.83 | 25.44 | 24.75 | 25.03 | 4,228,477 | +1.02(+4.24%) |
May 04, 2023 | 23.96 | 24.37 | 23.67 | 24.01 | 3,205,610 | +0.00(+0.00%) |
May 03, 2023 | 24.39 | 24.78 | 23.91 | 24.01 | 4,655,691 | -0.86(-3.46%) |
May 02, 2023 | 25.17 | 25.43 | 24.55 | 24.87 | 3,768,847 | -0.96(-3.72%) |
May 01, 2023 | 25.73 | 26.15 | 25.31 | 25.83 | 3,026,893 | -0.34(-1.29%) |
Apr 28, 2023 | 24.97 | 26.48 | 24.74 | 26.17 | 7,725,200 | +1.39(+5.59%) |
Apr 27, 2023 | 24.71 | 25.21 | 24.62 | 24.78 | 4,482,969 | +0.30(+1.21%) |
Apr 26, 2023 | 24.82 | 24.82 | 24.09 | 24.49 | 4,377,081 | -0.35(-1.39%) |
Apr 25, 2023 | 25.82 | 26.12 | 24.60 | 24.83 | 6,228,328 | -0.58(-2.30%) |
Apr 24, 2023 | 25.22 | 25.59 | 24.98 | 25.42 | 6,042,869 | +0.19(+0.75%) |
Apr 21, 2023 | 25.29 | 25.53 | 24.95 | 25.23 | 5,928,509 | -0.15(-0.58%) |
Apr 20, 2023 | 25.58 | 25.95 | 25.29 | 25.38 | 2,464,850 | -0.67(-2.58%) |
Apr 19, 2023 | 25.59 | 26.07 | 25.39 | 26.05 | 2,570,135 | -0.28(-1.05%) |
Apr 18, 2023 | 26.46 | 26.74 | 25.97 | 26.33 | 2,728,394 | -0.21(-0.78%) |
Apr 17, 2023 | 27.39 | 27.61 | 26.44 | 26.54 | 2,277,340 | -0.44(-1.61%) |
Apr 14, 2023 | 26.96 | 27.06 | 26.58 | 26.97 | 1,886,280 | +0.12(+0.44%) |
Apr 13, 2023 | 26.74 | 27.24 | 26.57 | 26.85 | 1,554,247 | +0.12(+0.44%) |
Apr 12, 2023 | 27.09 | 27.53 | 26.72 | 26.73 | 1,855,815 | -0.32(-1.17%) |
Apr 11, 2023 | 27.19 | 27.19 | 26.37 | 27.05 | 3,929,789 | +0.24(+0.89%) |
Apr 10, 2023 | 26.66 | 27.34 | 26.42 | 26.81 | 4,223,459 | +0.73(+2.81%) |
Apr 06, 2023 | 26.31 | 26.49 | 25.75 | 26.08 | 2,408,573 | -0.65(-2.44%) |
Apr 05, 2023 | 26.76 | 27.02 | 26.02 | 26.73 | 2,126,466 | +0.18(+0.67%) |
Apr 04, 2023 | 26.61 | 26.70 | 25.95 | 26.55 | 5,247,513 | +0.05(+0.19%) |
Apr 03, 2023 | 27.11 | 27.28 | 26.11 | 26.51 | 4,308,191 | +0.32(+1.21%) |
Mar 31, 2023 | 25.38 | 26.45 | 25.24 | 26.19 | 4,377,995 | +1.31(+5.25%) |
Mar 30, 2023 | 25.22 | 25.32 | 24.53 | 24.88 | 2,265,809 | -0.12(-0.48%) |
Mar 29, 2023 | 25.11 | 25.19 | 24.73 | 25.00 | 2,086,406 | +0.21(+0.84%) |
Mar 28, 2023 | 24.28 | 24.99 | 24.08 | 24.79 | 3,427,992 | +0.38(+1.54%) |
Mar 27, 2023 | 24.04 | 24.64 | 23.68 | 24.42 | 3,677,335 | +0.21(+0.86%) |
Mar 24, 2023 | 23.45 | 24.40 | 23.33 | 24.21 | 2,652,676 | +0.50(+2.13%) |
Mar 23, 2023 | 23.91 | 24.80 | 23.70 | 23.71 | 4,150,395 | -0.12(-0.50%) |
Mar 22, 2023 | 24.26 | 24.52 | 23.63 | 23.82 | 5,384,025 | -0.33(-1.35%) |
Mar 21, 2023 | 23.66 | 24.31 | 23.58 | 24.15 | 4,359,187 | +1.07(+4.63%) |
Mar 20, 2023 | 22.65 | 23.59 | 22.65 | 23.08 | 5,013,473 | +0.45(+1.97%) |
Mar 17, 2023 | 24.68 | 24.77 | 22.48 | 22.64 | 10,535,804 | -2.21(-8.88%) |
Mar 16, 2023 | 23.42 | 24.86 | 23.22 | 24.84 | 3,113,896 | +1.02(+4.28%) |
Mar 15, 2023 | 24.64 | 24.89 | 23.33 | 23.82 | 4,417,428 | -1.59(-6.27%) |
Mar 14, 2023 | 25.10 | 26.04 | 24.82 | 25.42 | 3,066,871 | +0.43(+1.70%) |
Mar 13, 2023 | 24.70 | 25.71 | 24.28 | 24.99 | 3,527,387 | -0.34(-1.32%) |
Mar 10, 2023 | 25.67 | 26.29 | 25.22 | 25.33 | 3,509,312 | -0.64(-2.47%) |
Mar 09, 2023 | 26.99 | 27.11 | 25.60 | 25.97 | 3,934,350 | -0.45(-1.72%) |
Mar 08, 2023 | 26.72 | 27.07 | 25.93 | 26.42 | 3,020,009 | -0.49(-1.83%) |
Mar 07, 2023 | 26.63 | 27.44 | 26.56 | 26.91 | 3,436,496 | +0.14(+0.52%) |
Mar 06, 2023 | 26.61 | 26.91 | 26.04 | 26.78 | 5,125,051 | -0.76(-2.76%) |
Mar 03, 2023 | 26.59 | 27.86 | 26.41 | 27.54 | 4,170,705 | +0.62(+2.31%) |
Mar 02, 2023 | 26.43 | 26.98 | 26.29 | 26.91 | 3,519,127 | +0.36(+1.37%) |
Mar 01, 2023 | 26.29 | 27.08 | 25.85 | 26.55 | 7,476,340 | -0.02(-0.07%) |
Feb 28, 2023 | 25.65 | 27.17 | 25.53 | 26.57 | 9,350,453 | +1.11(+4.38%) |
Feb 27, 2023 | 25.87 | 26.45 | 24.69 | 25.46 | 18,191,574 | -2.42(-8.67%) |
Feb 24, 2023 | 25.05 | 29.36 | 24.61 | 27.87 | 21,786,460 | +2.96(+11.88%) |
Feb 23, 2023 | 24.76 | 25.16 | 24.22 | 24.91 | 7,326,764 | +0.70(+2.89%) |
Feb 22, 2023 | 23.09 | 24.66 | 23.01 | 24.21 | 8,332,549 | +1.23(+5.36%) |
Feb 21, 2023 | 22.85 | 23.40 | 22.30 | 22.98 | 7,730,783 | -0.10(-0.43%) |
Feb 17, 2023 | 24.43 | 24.43 | 22.80 | 23.08 | 7,617,691 | -1.91(-7.66%) |
Feb 16, 2023 | 25.68 | 26.11 | 24.98 | 24.99 | 7,837,981 | -0.83(-3.21%) |
Feb 15, 2023 | 25.25 | 25.94 | 24.95 | 25.82 | 6,647,877 | +0.12(+0.46%) |
Feb 14, 2023 | 25.54 | 26.35 | 25.26 | 25.70 | 7,591,952 | +0.36(+1.40%) |
Feb 13, 2023 | 24.81 | 25.51 | 24.80 | 25.35 | 5,359,511 | +0.19(+0.74%) |
Feb 10, 2023 | 24.67 | 25.17 | 24.42 | 25.16 | 6,640,402 | +1.00(+4.12%) |
Feb 09, 2023 | 23.12 | 24.50 | 23.11 | 24.16 | 7,928,586 | +0.89(+3.81%) |
Feb 08, 2023 | 23.40 | 23.68 | 22.79 | 23.28 | 2,974,766 | -0.25(-1.05%) |
Feb 07, 2023 | 23.22 | 23.55 | 22.83 | 23.52 | 6,417,279 | +0.55(+2.40%) |
Feb 06, 2023 | 23.83 | 24.02 | 22.73 | 22.97 | 4,729,339 | -0.70(-2.96%) |
Feb 03, 2023 | 23.95 | 24.66 | 23.66 | 23.67 | 5,314,214 | -0.42(-1.76%) |
Feb 02, 2023 | 24.17 | 25.06 | 23.75 | 24.09 | 4,867,131 | +0.10(+0.41%) |
Feb 01, 2023 | 24.18 | 24.44 | 23.48 | 24.00 | 3,298,007 | -0.68(-2.76%) |
Jan 31, 2023 | 24.34 | 24.70 | 24.04 | 24.68 | 3,087,442 | +0.44(+1.83%) |
Jan 30, 2023 | 24.23 | 24.70 | 24.09 | 24.23 | 2,571,109 | -0.71(-2.85%) |
Jan 27, 2023 | 25.02 | 25.29 | 24.68 | 24.94 | 2,645,255 | +0.03(+0.12%) |
Jan 26, 2023 | 24.60 | 25.05 | 23.74 | 24.91 | 5,697,961 | +0.09(+0.36%) |
Jan 25, 2023 | 25.24 | 25.29 | 24.33 | 24.82 | 5,380,546 | -0.90(-3.49%) |
Jan 24, 2023 | 26.32 | 26.43 | 25.30 | 25.72 | 3,703,251 | -0.79(-2.98%) |
Jan 23, 2023 | 26.25 | 26.64 | 25.91 | 26.51 | 3,488,980 | +0.35(+1.32%) |
Jan 20, 2023 | 25.99 | 26.47 | 25.60 | 26.17 | 4,421,399 | +0.33(+1.26%) |
Jan 19, 2023 | 24.89 | 26.20 | 24.82 | 25.84 | 4,676,614 | +0.79(+3.15%) |
Jan 18, 2023 | 25.20 | 25.97 | 24.99 | 25.05 | 5,375,659 | -0.42(-1.66%) |
Jan 17, 2023 | 25.42 | 25.64 | 25.08 | 25.48 | 4,184,842 | +0.64(+2.58%) |
Jan 13, 2023 | 24.89 | 25.08 | 24.38 | 24.83 | 3,344,935 | -0.42(-1.68%) |
Jan 12, 2023 | 24.81 | 25.50 | 24.65 | 25.26 | 3,396,606 | +0.97(+3.98%) |
Jan 11, 2023 | 24.47 | 24.56 | 23.94 | 24.29 | 3,654,791 | +0.21(+0.86%) |
Jan 10, 2023 | 23.87 | 24.15 | 23.57 | 24.08 | 3,708,305 | -0.18(-0.73%) |
Jan 09, 2023 | 24.32 | 25.02 | 24.21 | 24.26 | 3,171,155 | +0.73(+3.10%) |
Jan 06, 2023 | 22.95 | 23.63 | 22.70 | 23.53 | 3,144,487 | +0.80(+3.51%) |
Jan 05, 2023 | 23.66 | 24.05 | 22.54 | 22.73 | 5,559,980 | -1.30(-5.42%) |
Jan 04, 2023 | 22.67 | 24.21 | 22.58 | 24.04 | 4,699,889 | +1.05(+4.55%) |
Jan 03, 2023 | 23.98 | 24.42 | 22.70 | 22.99 | 4,290,057 | -1.69(-6.83%) |
Dec 30, 2022 | 24.36 | 24.69 | 24.19 | 24.68 | 3,256,960 | -0.03(-0.12%) |
Dec 29, 2022 | 24.08 | 24.88 | 23.84 | 24.71 | 2,617,413 | +0.39(+1.62%) |
Dec 28, 2022 | 25.69 | 25.69 | 24.22 | 24.31 | 4,268,037 | -1.86(-7.12%) |
Dec 27, 2022 | 26.28 | 26.44 | 25.85 | 26.18 | 1,457,941 | +0.15(+0.57%) |
Dec 23, 2022 | 25.15 | 26.09 | 24.95 | 26.03 | 2,245,958 | +0.99(+3.94%) |
Dec 22, 2022 | 26.14 | 26.29 | 24.59 | 25.04 | 3,471,725 | -1.33(-5.05%) |
Dec 21, 2022 | 26.11 | 26.38 | 25.59 | 26.37 | 2,829,999 | +0.92(+3.60%) |
Dec 20, 2022 | 25.15 | 25.72 | 24.85 | 25.46 | 2,683,261 | +0.01(+0.04%) |
Dec 19, 2022 | 25.72 | 26.08 | 25.26 | 25.45 | 3,320,512 | -0.74(-2.82%) |
Dec 16, 2022 | 25.72 | 26.26 | 25.30 | 26.19 | 8,055,892 | -0.29(-1.08%) |
Dec 15, 2022 | 25.81 | 26.87 | 25.54 | 26.47 | 4,451,521 | +0.38(+1.47%) |
Dec 14, 2022 | 26.40 | 26.72 | 25.72 | 26.09 | 3,892,855 | -0.37(-1.42%) |
Dec 13, 2022 | 27.09 | 27.26 | 26.07 | 26.46 | 3,704,564 | +0.37(+1.43%) |
Dec 12, 2022 | 25.88 | 26.43 | 25.25 | 26.09 | 5,030,603 | +1.29(+5.19%) |
Dec 09, 2022 | 24.48 | 25.41 | 24.43 | 24.80 | 3,579,213 | +0.50(+2.06%) |
Dec 08, 2022 | 25.19 | 25.36 | 24.16 | 24.30 | 3,290,340 | -0.55(-2.22%) |
Dec 07, 2022 | 25.16 | 25.25 | 24.39 | 24.85 | 4,405,695 | -0.24(-0.94%) |
Dec 06, 2022 | 24.60 | 25.15 | 24.53 | 25.08 | 4,919,447 | +0.29(+1.15%) |
Dec 05, 2022 | 26.16 | 26.50 | 24.71 | 24.80 | 5,302,991 | -1.59(-6.04%) |
Dec 02, 2022 | 26.94 | 27.29 | 26.34 | 26.39 | 3,412,495 | -1.13(-4.11%) |
Dec 01, 2022 | 28.92 | 29.01 | 27.49 | 27.52 | 2,639,326 | -0.87(-3.05%) |
Nov 30, 2022 | 28.48 | 28.59 | 27.64 | 28.39 | 3,518,102 | +0.27(+0.94%) |
Nov 29, 2022 | 28.26 | 28.52 | 27.80 | 28.12 | 2,109,419 | +0.27(+0.95%) |
Nov 28, 2022 | 27.99 | 28.40 | 27.70 | 27.86 | 3,643,762 | -1.27(-4.36%) |
Nov 25, 2022 | 29.06 | 29.80 | 29.06 | 29.13 | 986,341 | -0.15(-0.50%) |
Nov 23, 2022 | 30.32 | 30.96 | 28.83 | 29.27 | 4,034,509 | -0.44(-1.49%) |
Nov 22, 2022 | 28.12 | 29.80 | 28.04 | 29.72 | 5,903,607 | +1.98(+7.13%) |
Nov 21, 2022 | 27.22 | 27.75 | 26.82 | 27.74 | 3,781,771 | +0.01(+0.04%) |
Nov 18, 2022 | 27.05 | 27.83 | 26.73 | 27.73 | 3,321,089 | -0.23(-0.81%) |
Nov 17, 2022 | 27.49 | 27.97 | 27.10 | 27.96 | 2,745,558 | +0.31(+1.14%) |
Nov 16, 2022 | 28.12 | 28.20 | 27.12 | 27.64 | 3,758,650 | -1.23(-4.26%) |
Nov 15, 2022 | 28.22 | 28.88 | 27.61 | 28.87 | 3,533,653 | +0.85(+3.02%) |
Nov 14, 2022 | 29.24 | 29.33 | 28.00 | 28.02 | 3,257,308 | -0.51(-1.79%) |
Nov 11, 2022 | 28.98 | 29.47 | 28.00 | 28.54 | 4,610,620 | +0.28(+0.97%) |
Nov 10, 2022 | 27.02 | 28.33 | 26.55 | 28.26 | 3,168,527 | +2.13(+8.17%) |
Nov 09, 2022 | 27.77 | 28.07 | 26.07 | 26.13 | 3,966,529 | -2.49(-8.69%) |
Nov 08, 2022 | 28.63 | 28.83 | 27.29 | 28.61 | 3,509,684 | -0.72(-2.45%) |
Nov 07, 2022 | 28.64 | 29.77 | 28.31 | 29.33 | 3,632,797 | +1.78(+6.46%) |
Nov 04, 2022 | 27.46 | 27.78 | 26.73 | 27.55 | 4,313,950 | +0.88(+3.28%) |
Nov 03, 2022 | 26.69 | 27.30 | 26.23 | 26.68 | 3,187,318 | -0.40(-1.49%) |
Nov 02, 2022 | 28.19 | 26.98 | 27.08 | 3,549,596 | -0.69(-2.48%) | |
Nov 01, 2022 | 28.52 | 28.62 | 27.62 | 27.77 | 3,585,906 | -0.24(-0.84%) |
Oct 31, 2022 | 27.39 | 28.42 | 27.03 | 28.01 | 4,940,759 | +1.33(+4.98%) |
Oct 28, 2022 | 27.41 | 27.82 | 25.82 | 26.68 | 3,555,009 | -0.45(-1.67%) |
Oct 27, 2022 | 27.66 | 28.69 | 27.06 | 27.13 | 5,877,936 | -0.40(-1.46%) |
Oct 26, 2022 | 28.08 | 28.32 | 26.94 | 27.53 | 5,321,634 | -0.59(-2.10%) |
Oct 25, 2022 | 25.55 | 28.48 | 25.18 | 28.12 | 8,182,637 | +2.05(+7.84%) |
Oct 24, 2022 | 25.57 | 26.37 | 25.29 | 26.08 | 5,250,245 | +0.66(+2.59%) |
Oct 21, 2022 | 26.30 | 26.48 | 24.63 | 25.42 | 5,772,098 | -1.18(-4.44%) |
Oct 20, 2022 | 28.14 | 28.32 | 26.51 | 26.60 | 4,059,569 | -1.20(-4.32%) |
Oct 19, 2022 | 27.10 | 27.94 | 26.91 | 27.80 | 4,210,201 | +0.20(+0.71%) |
Oct 18, 2022 | 27.34 | 28.19 | 27.28 | 27.60 | 5,088,622 | +0.70(+2.59%) |
Oct 17, 2022 | 26.29 | 27.25 | 25.97 | 26.90 | 4,234,190 | +0.44(+1.67%) |
Oct 14, 2022 | 27.89 | 28.28 | 26.12 | 26.46 | 4,067,298 | -1.84(-6.50%) |
Oct 13, 2022 | 27.08 | 28.42 | 26.74 | 28.30 | 4,124,530 | +0.97(+3.56%) |
Oct 12, 2022 | 26.69 | 27.45 | 26.08 | 27.33 | 2,976,435 | +0.69(+2.58%) |
Oct 11, 2022 | 25.93 | 27.33 | 25.82 | 26.64 | 2,850,135 | +0.14(+0.52%) |
Oct 10, 2022 | 26.84 | 27.47 | 26.12 | 26.50 | 3,182,952 | -0.14(-0.52%) |
Oct 07, 2022 | 27.14 | 28.09 | 26.60 | 26.64 | 4,016,748 | -0.65(-2.38%) |
Oct 06, 2022 | 28.52 | 28.79 | 27.22 | 27.29 | 6,854,571 | -1.24(-4.34%) |
Oct 05, 2022 | 27.70 | 28.85 | 26.92 | 28.53 | 4,871,871 | +0.84(+3.02%) |
Oct 04, 2022 | 26.49 | 27.75 | 26.21 | 27.69 | 3,895,222 | +1.79(+6.91%) |