Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 33.99 | 34.00 | 33.79 | 33.98 | 3,305,518 | +0.11(+0.32%) |
Aug 30, 2023 | 33.79 | 33.89 | 33.63 | 33.87 | 1,492,973 | +0.13(+0.37%) |
Aug 29, 2023 | 33.61 | 33.75 | 33.43 | 33.74 | 1,306,012 | +0.22(+0.67%) |
Aug 28, 2023 | 33.16 | 33.65 | 33.12 | 33.52 | 1,728,689 | +0.51(+1.53%) |
Aug 25, 2023 | 33.06 | 33.20 | 32.79 | 33.01 | 2,753,324 | +0.18(+0.56%) |
Aug 24, 2023 | 32.70 | 33.34 | 32.70 | 32.83 | 2,095,529 | -0.14(-0.41%) |
Aug 23, 2023 | 32.93 | 33.06 | 32.66 | 32.96 | 1,651,885 | +0.11(+0.33%) |
Aug 22, 2023 | 33.15 | 33.32 | 32.76 | 32.86 | 1,749,518 | -0.28(-0.85%) |
Aug 21, 2023 | 33.49 | 33.52 | 32.74 | 33.14 | 2,310,343 | -0.44(-1.30%) |
Aug 18, 2023 | 33.11 | 33.64 | 33.08 | 33.58 | 3,859,188 | +0.27(+0.82%) |
Aug 17, 2023 | 33.24 | 33.63 | 33.24 | 33.31 | 2,451,334 | +0.19(+0.59%) |
Aug 16, 2023 | 33.22 | 33.50 | 33.08 | 33.11 | 2,399,429 | -0.26(-0.79%) |
Aug 15, 2023 | 33.42 | 33.73 | 33.31 | 33.37 | 2,158,593 | -0.39(-1.15%) |
Aug 14, 2023 | 33.91 | 33.92 | 33.55 | 33.76 | 2,834,025 | -0.25(-0.74%) |
Aug 11, 2023 | 33.93 | 34.27 | 33.89 | 34.01 | 2,414,632 | -0.12(-0.37%) |
Aug 10, 2023 | 34.44 | 34.49 | 33.99 | 34.14 | 2,117,511 | -0.15(-0.45%) |
Aug 09, 2023 | 34.32 | 34.51 | 34.18 | 34.29 | 1,585,624 | -0.13(-0.39%) |
Aug 08, 2023 | 34.15 | 34.51 | 33.92 | 34.43 | 2,500,203 | -0.28(-0.80%) |
Aug 07, 2023 | 34.94 | 35.15 | 34.54 | 34.70 | 2,432,621 | -0.12(-0.33%) |
Aug 04, 2023 | 35.15 | 35.64 | 34.80 | 34.82 | 2,593,997 | -0.35(-0.98%) |
Aug 03, 2023 | 35.16 | 35.72 | 34.79 | 35.17 | 3,504,660 | +0.03(+0.08%) |
Aug 02, 2023 | 34.46 | 35.53 | 34.46 | 35.14 | 6,083,661 | +0.62(+1.81%) |
Aug 01, 2023 | 34.57 | 34.74 | 34.23 | 34.51 | 3,156,616 | -0.12(-0.33%) |
Jul 31, 2023 | 34.44 | 34.77 | 34.44 | 34.63 | 3,523,712 | +0.31(+0.90%) |
Jul 28, 2023 | 34.48 | 34.81 | 34.22 | 34.32 | 3,591,777 | +0.33(+0.96%) |
Jul 27, 2023 | 33.15 | 34.60 | 33.03 | 33.99 | 7,247,045 | +1.57(+4.83%) |
Jul 26, 2023 | 32.65 | 32.79 | 32.18 | 32.43 | 3,733,415 | -0.15(-0.47%) |
Jul 25, 2023 | 31.40 | 32.71 | 31.36 | 32.58 | 8,478,871 | +1.50(+4.82%) |
Jul 24, 2023 | 30.73 | 31.15 | 30.64 | 31.08 | 2,739,377 | +0.50(+1.63%) |
Jul 21, 2023 | 30.35 | 30.65 | 30.04 | 30.58 | 3,321,536 | +0.23(+0.76%) |
Jul 20, 2023 | 30.44 | 30.50 | 30.07 | 30.35 | 2,494,549 | +0.05(+0.16%) |
Jul 19, 2023 | 30.13 | 30.39 | 29.99 | 30.31 | 3,176,344 | +0.19(+0.64%) |
Jul 18, 2023 | 29.60 | 30.33 | 29.56 | 30.11 | 3,333,991 | +0.36(+1.19%) |
Jul 17, 2023 | 29.91 | 29.95 | 29.75 | 29.76 | 2,909,047 | -0.39(-1.31%) |
Jul 14, 2023 | 30.59 | 30.59 | 30.08 | 30.15 | 3,714,407 | -0.41(-1.35%) |
Jul 13, 2023 | 30.37 | 30.70 | 30.30 | 30.57 | 2,612,435 | +0.02(+0.06%) |
Jul 12, 2023 | 30.88 | 31.07 | 30.48 | 30.55 | 2,431,698 | +0.11(+0.35%) |
Jul 11, 2023 | 30.17 | 30.55 | 30.05 | 30.44 | 2,703,831 | +0.46(+1.54%) |
Jul 10, 2023 | 29.76 | 30.39 | 29.65 | 29.98 | 3,569,152 | -0.56(-1.82%) |
Jul 07, 2023 | 30.01 | 31.00 | 30.01 | 30.54 | 3,860,640 | +0.48(+1.60%) |
Jul 06, 2023 | 29.92 | 30.12 | 29.59 | 30.06 | 3,398,896 | -0.03(-0.10%) |
Jul 05, 2023 | 30.22 | 30.34 | 29.98 | 30.09 | 4,201,602 | -0.67(-2.19%) |
Jul 03, 2023 | 30.59 | 31.08 | 30.53 | 30.76 | 1,792,405 | +0.21(+0.69%) |
Jun 30, 2023 | 30.18 | 30.61 | 29.85 | 30.55 | 3,343,045 | +0.12(+0.41%) |
Jun 29, 2023 | 29.96 | 30.43 | 29.87 | 30.42 | 2,448,975 | +0.30(+0.99%) |
Jun 28, 2023 | 30.35 | 30.35 | 29.76 | 30.12 | 2,126,641 | -0.29(-0.95%) |
Jun 27, 2023 | 30.05 | 30.56 | 29.85 | 30.41 | 2,346,399 | +0.32(+1.05%) |
Jun 26, 2023 | 29.53 | 30.15 | 29.49 | 30.10 | 2,774,835 | +0.71(+2.42%) |
Jun 23, 2023 | 29.23 | 29.47 | 29.03 | 29.38 | 3,301,061 | -0.13(-0.46%) |
Jun 22, 2023 | 29.86 | 29.88 | 29.33 | 29.52 | 3,905,120 | -0.36(-1.22%) |
Jun 21, 2023 | 29.97 | 30.34 | 29.61 | 29.88 | 3,108,052 | -0.38(-1.27%) |
Jun 20, 2023 | 30.25 | 30.39 | 29.93 | 30.27 | 3,858,734 | -0.44(-1.44%) |
Jun 16, 2023 | 30.49 | 30.77 | 30.33 | 30.71 | 7,393,776 | +0.16(+0.53%) |
Jun 15, 2023 | 30.40 | 30.60 | 30.12 | 30.55 | 3,372,132 | -0.10(-0.34%) |
May 08, 2023 | 30.81 | 30.95 | 30.47 | 30.65 | 1,848,168 | +0.03(+0.09%) |
May 05, 2023 | 30.45 | 30.81 | 30.34 | 30.62 | 2,119,723 | +0.53(+1.76%) |
May 04, 2023 | 30.55 | 30.71 | 30.00 | 30.09 | 3,234,639 | -0.48(-1.58%) |
May 03, 2023 | 30.74 | 31.22 | 30.51 | 30.57 | 3,132,077 | -0.02(-0.06%) |
May 02, 2023 | 31.23 | 31.43 | 30.10 | 30.59 | 4,443,958 | -0.87(-2.77%) |
May 01, 2023 | 31.31 | 31.99 | 31.19 | 31.46 | 3,428,951 | +0.12(+0.39%) |
Apr 28, 2023 | 31.47 | 31.80 | 30.96 | 31.34 | 4,440,158 | +0.09(+0.30%) |
Apr 27, 2023 | 31.67 | 32.18 | 30.67 | 31.25 | 5,767,543 | -1.47(-4.49%) |
Apr 26, 2023 | 33.02 | 33.17 | 32.44 | 32.71 | 3,397,145 | -0.12(-0.37%) |
Apr 25, 2023 | 33.14 | 33.35 | 32.71 | 32.84 | 5,416,938 | -1.60(-4.65%) |
Apr 24, 2023 | 34.11 | 34.54 | 34.11 | 34.44 | 2,811,063 | +0.32(+0.94%) |
Apr 21, 2023 | 34.55 | 34.63 | 33.93 | 34.11 | 2,012,952 | -0.48(-1.40%) |
Apr 20, 2023 | 34.40 | 34.64 | 34.36 | 34.60 | 1,944,669 | -0.02(-0.05%) |
Apr 19, 2023 | 34.45 | 34.81 | 34.29 | 34.62 | 1,848,594 | +0.08(+0.22%) |
Apr 18, 2023 | 34.42 | 34.58 | 34.26 | 34.54 | 1,976,148 | +0.14(+0.41%) |
Apr 17, 2023 | 34.02 | 34.44 | 33.94 | 34.40 | 2,094,771 | +0.41(+1.20%) |
Apr 14, 2023 | 34.04 | 34.36 | 33.63 | 33.99 | 3,242,223 | -0.46(-1.35%) |
Apr 13, 2023 | 34.52 | 34.71 | 34.04 | 34.45 | 2,147,886 | -0.07(-0.19%) |
Apr 12, 2023 | 34.86 | 35.06 | 34.36 | 34.52 | 1,647,608 | -0.07(-0.19%) |
Apr 11, 2023 | 34.34 | 35.00 | 34.27 | 34.59 | 2,690,592 | +0.62(+1.81%) |
Apr 10, 2023 | 33.80 | 34.10 | 33.51 | 33.97 | 1,880,927 | +0.10(+0.31%) |
Apr 06, 2023 | 33.63 | 33.90 | 33.47 | 33.87 | 2,842,888 | +0.29(+0.87%) |
Apr 05, 2023 | 33.22 | 33.63 | 33.14 | 33.57 | 2,489,655 | +0.10(+0.31%) |
Apr 04, 2023 | 34.07 | 34.12 | 33.17 | 33.47 | 2,724,588 | -0.57(-1.67%) |
Apr 03, 2023 | 34.17 | 34.46 | 33.91 | 34.04 | 3,277,546 | -0.09(-0.28%) |
Mar 31, 2023 | 33.63 | 34.20 | 33.58 | 34.13 | 3,815,350 | +0.78(+2.33%) |
Mar 30, 2023 | 33.60 | 33.66 | 33.26 | 33.36 | 1,616,934 | +0.16(+0.48%) |
Mar 29, 2023 | 33.16 | 33.31 | 33.01 | 33.20 | 2,082,140 | +0.39(+1.18%) |
Mar 28, 2023 | 32.60 | 32.98 | 32.52 | 32.81 | 1,881,008 | +0.15(+0.46%) |
Mar 27, 2023 | 33.13 | 33.15 | 32.65 | 32.66 | 3,345,412 | +0.02(+0.06%) |
Mar 24, 2023 | 31.97 | 32.80 | 31.65 | 32.64 | 3,219,786 | +0.35(+1.08%) |
Mar 23, 2023 | 32.57 | 32.93 | 32.00 | 32.29 | 3,065,059 | -0.27(-0.84%) |
Mar 22, 2023 | 33.48 | 33.50 | 32.54 | 32.56 | 3,955,941 | -0.80(-2.38%) |
Mar 21, 2023 | 33.57 | 33.59 | 33.26 | 33.36 | 3,252,334 | +0.39(+1.18%) |
Mar 20, 2023 | 32.75 | 33.43 | 32.75 | 32.97 | 3,697,456 | +0.73(+2.26%) |
Mar 17, 2023 | 32.69 | 32.69 | 31.64 | 32.24 | 8,408,878 | -0.58(-1.76%) |
Mar 16, 2023 | 32.18 | 33.02 | 32.06 | 32.82 | 3,311,036 | +0.18(+0.55%) |
Mar 15, 2023 | 32.80 | 32.85 | 32.29 | 32.64 | 3,867,620 | -0.91(-2.71%) |
Mar 14, 2023 | 33.62 | 33.87 | 33.14 | 33.55 | 3,215,088 | +0.56(+1.69%) |
Mar 13, 2023 | 33.13 | 33.60 | 32.85 | 32.99 | 3,475,282 | -0.63(-1.89%) |
Mar 10, 2023 | 34.13 | 34.25 | 33.30 | 33.62 | 2,626,837 | -0.64(-1.88%) |
Mar 09, 2023 | 35.01 | 35.16 | 34.16 | 34.27 | 2,380,449 | -0.59(-1.68%) |
Mar 08, 2023 | 34.43 | 34.96 | 34.40 | 34.85 | 3,015,991 | +0.50(+1.46%) |
Mar 07, 2023 | 34.64 | 34.76 | 34.17 | 34.35 | 2,686,174 | -0.31(-0.90%) |
Mar 06, 2023 | 35.55 | 35.57 | 34.48 | 34.66 | 3,433,912 | -1.09(-3.04%) |
Mar 03, 2023 | 35.68 | 35.97 | 35.20 | 35.75 | 3,396,934 | +0.24(+0.67%) |
Mar 02, 2023 | 34.92 | 35.67 | 34.71 | 35.52 | 3,132,684 | +0.79(+2.26%) |
Mar 01, 2023 | 34.31 | 35.16 | 34.24 | 34.73 | 2,344,254 | +0.28(+0.82%) |
Feb 28, 2023 | 34.59 | 34.79 | 34.40 | 34.45 | 3,838,618 | -0.18(-0.52%) |
Feb 27, 2023 | 35.14 | 35.20 | 34.50 | 34.63 | 2,629,830 | +0.09(+0.25%) |
Feb 24, 2023 | 34.21 | 34.99 | 34.04 | 34.54 | 3,458,158 | -0.06(-0.16%) |
Feb 23, 2023 | 34.50 | 34.71 | 34.07 | 34.60 | 1,781,965 | +0.26(+0.74%) |
Feb 22, 2023 | 34.12 | 34.66 | 34.12 | 34.34 | 2,327,304 | +0.16(+0.47%) |
Feb 21, 2023 | 35.69 | 35.78 | 33.90 | 34.18 | 4,848,702 | -2.04(-5.64%) |
Feb 17, 2023 | 36.51 | 36.64 | 36.02 | 36.22 | 4,315,583 | -0.35(-0.96%) |
Feb 16, 2023 | 36.23 | 36.91 | 36.16 | 36.58 | 2,372,402 | -0.17(-0.46%) |
Feb 15, 2023 | 36.29 | 36.83 | 36.29 | 36.74 | 3,303,857 | +0.12(+0.33%) |
Feb 14, 2023 | 36.57 | 36.82 | 36.36 | 36.62 | 2,529,752 | -0.04(-0.10%) |
Feb 13, 2023 | 36.28 | 36.91 | 36.18 | 36.66 | 2,390,983 | +0.52(+1.45%) |
Feb 10, 2023 | 35.74 | 36.21 | 35.41 | 36.14 | 3,347,898 | +0.24(+0.68%) |
Feb 09, 2023 | 37.07 | 37.09 | 35.67 | 35.89 | 3,857,674 | -1.00(-2.71%) |
Feb 08, 2023 | 37.43 | 37.68 | 36.75 | 36.89 | 3,775,938 | -0.79(-2.09%) |
Feb 07, 2023 | 37.72 | 38.13 | 37.37 | 37.68 | 2,722,997 | -0.24(-0.64%) |
Feb 06, 2023 | 38.44 | 38.54 | 37.81 | 37.92 | 2,649,645 | -0.77(-1.98%) |
Feb 03, 2023 | 38.57 | 39.17 | 38.53 | 38.69 | 2,833,293 | -0.16(-0.41%) |
Feb 02, 2023 | 38.59 | 38.92 | 38.19 | 38.85 | 4,656,852 | +0.64(+1.66%) |
Feb 01, 2023 | 38.63 | 38.82 | 37.77 | 38.21 | 7,334,039 | -0.91(-2.32%) |
Jan 31, 2023 | 37.10 | 39.18 | 36.86 | 39.12 | 11,598,531 | +3.77(+10.66%) |
Jan 30, 2023 | 35.36 | 35.90 | 35.33 | 35.35 | 4,462,668 | -0.30(-0.84%) |
Jan 27, 2023 | 34.88 | 35.79 | 34.78 | 35.65 | 3,509,015 | +0.82(+2.36%) |
Jan 26, 2023 | 34.05 | 34.86 | 33.98 | 34.83 | 2,729,165 | +0.85(+2.51%) |
Jan 25, 2023 | 34.11 | 34.31 | 33.49 | 33.97 | 3,205,261 | -0.40(-1.17%) |
Jan 24, 2023 | 35.05 | 35.09 | 34.22 | 34.38 | 2,395,572 | -0.67(-1.92%) |
Jan 23, 2023 | 35.16 | 35.43 | 34.80 | 35.05 | 2,200,203 | -0.06(-0.16%) |
Jan 20, 2023 | 34.15 | 35.11 | 34.14 | 35.11 | 2,613,973 | +0.84(+2.46%) |
Jan 19, 2023 | 34.17 | 34.49 | 33.60 | 34.26 | 2,458,394 | -0.26(-0.76%) |
Jan 18, 2023 | 35.21 | 35.37 | 34.48 | 34.53 | 2,286,461 | -0.59(-1.68%) |
Jan 17, 2023 | 35.78 | 35.88 | 35.10 | 35.12 | 2,314,850 | -0.66(-1.86%) |
Jan 13, 2023 | 35.09 | 35.93 | 34.97 | 35.78 | 3,685,166 | +0.40(+1.14%) |
Jan 12, 2023 | 35.36 | 35.64 | 34.96 | 35.38 | 2,474,620 | +0.20(+0.56%) |
Jan 11, 2023 | 35.48 | 35.60 | 35.04 | 35.18 | 3,777,778 | -0.01(-0.03%) |
Jan 10, 2023 | 34.57 | 35.23 | 34.07 | 35.19 | 3,527,331 | +0.57(+1.65%) |
Jan 09, 2023 | 34.31 | 35.24 | 34.31 | 34.62 | 3,155,043 | +0.35(+1.01%) |
Jan 06, 2023 | 34.22 | 34.52 | 34.00 | 34.27 | 2,316,962 | +0.41(+1.22%) |
Jan 05, 2023 | 34.12 | 34.21 | 33.58 | 33.86 | 3,642,531 | -0.59(-1.71%) |
Jan 04, 2023 | 33.45 | 34.48 | 33.35 | 34.45 | 4,909,416 | +1.33(+4.01%) |
Jan 03, 2023 | 32.52 | 33.22 | 32.47 | 33.12 | 3,947,647 | +0.73(+2.25%) |
Dec 30, 2022 | 32.27 | 32.52 | 32.03 | 32.39 | 2,156,049 | -0.13(-0.40%) |
Dec 29, 2022 | 32.28 | 32.77 | 32.22 | 32.52 | 1,872,074 | +0.38(+1.19%) |
Dec 28, 2022 | 32.46 | 32.83 | 31.94 | 32.14 | 2,472,301 | -0.51(-1.58%) |
Dec 27, 2022 | 32.47 | 32.78 | 32.30 | 32.66 | 1,785,967 | +0.17(+0.52%) |
Dec 23, 2022 | 32.14 | 32.63 | 32.08 | 32.49 | 2,139,622 | +0.28(+0.87%) |
Dec 22, 2022 | 32.16 | 32.22 | 31.57 | 32.21 | 9,971,463 | -0.22(-0.66%) |
Dec 21, 2022 | 32.67 | 32.85 | 32.37 | 32.42 | 3,256,000 | -0.02(-0.06%) |
Dec 20, 2022 | 32.65 | 32.83 | 32.37 | 32.44 | 2,922,217 | -0.22(-0.69%) |
Dec 19, 2022 | 33.40 | 33.57 | 32.38 | 32.66 | 3,844,727 | -0.65(-1.94%) |
Dec 16, 2022 | 33.86 | 33.97 | 32.81 | 33.31 | 6,679,856 | -0.87(-2.55%) |
Dec 15, 2022 | 34.23 | 34.41 | 33.93 | 34.18 | 3,873,507 | -0.52(-1.51%) |
Dec 14, 2022 | 34.74 | 35.35 | 34.41 | 34.70 | 2,970,312 | -0.11(-0.32%) |
Dec 13, 2022 | 35.44 | 35.57 | 34.55 | 34.82 | 5,118,465 | +0.39(+1.14%) |
Dec 12, 2022 | 33.74 | 34.43 | 33.62 | 34.42 | 2,750,320 | +0.67(+2.00%) |
Dec 09, 2022 | 34.03 | 34.18 | 33.68 | 33.75 | 1,865,353 | -0.08(-0.25%) |
Dec 08, 2022 | 34.04 | 34.17 | 33.69 | 33.83 | 1,590,143 | +0.02(+0.06%) |
Dec 07, 2022 | 33.82 | 34.36 | 33.70 | 33.82 | 2,141,908 | -0.25(-0.74%) |
Dec 06, 2022 | 34.07 | 34.37 | 33.70 | 34.07 | 2,371,839 | -0.09(-0.27%) |
Dec 05, 2022 | 34.39 | 34.55 | 34.03 | 34.16 | 2,635,481 | -0.54(-1.56%) |
Dec 02, 2022 | 34.69 | 34.82 | 34.33 | 34.70 | 2,813,216 | -0.27(-0.78%) |
Dec 01, 2022 | 35.00 | 35.21 | 34.59 | 34.98 | 4,154,541 | +0.25(+0.73%) |
Nov 30, 2022 | 33.89 | 34.73 | 33.29 | 34.72 | 6,560,920 | +0.74(+2.17%) |
Nov 29, 2022 | 33.52 | 34.09 | 33.33 | 33.98 | 2,569,046 | +0.51(+1.54%) |
Nov 28, 2022 | 34.00 | 34.08 | 33.42 | 33.47 | 2,867,221 | -0.88(-2.56%) |
Nov 25, 2022 | 34.42 | 34.53 | 34.18 | 34.35 | 921,297 | -0.08(-0.24%) |
Nov 23, 2022 | 34.39 | 34.53 | 34.17 | 34.43 | 1,662,757 | +0.09(+0.27%) |
Nov 22, 2022 | 34.13 | 34.56 | 33.94 | 34.34 | 2,414,518 | +0.49(+1.44%) |
Nov 21, 2022 | 33.25 | 33.93 | 33.24 | 33.85 | 2,719,939 | +0.39(+1.17%) |
Nov 18, 2022 | 33.76 | 33.86 | 33.26 | 33.46 | 6,919,101 | +0.03(+0.08%) |
Nov 17, 2022 | 32.99 | 33.51 | 32.78 | 33.43 | 3,517,047 | -0.04(-0.11%) |
Nov 16, 2022 | 34.03 | 34.14 | 33.38 | 33.47 | 2,749,884 | -0.68(-2.00%) |
Nov 15, 2022 | 34.40 | 34.70 | 33.73 | 34.15 | 3,892,164 | +0.28(+0.83%) |
Nov 14, 2022 | 33.85 | 34.74 | 33.69 | 33.87 | 4,408,481 | +0.04(+0.12%) |
Nov 11, 2022 | 32.80 | 34.05 | 32.50 | 33.83 | 5,614,494 | +1.38(+4.24%) |
Nov 10, 2022 | 31.49 | 32.47 | 31.18 | 32.46 | 4,386,366 | +1.77(+5.78%) |
Nov 09, 2022 | 30.71 | 31.01 | 30.53 | 30.68 | 3,433,541 | -0.28(-0.90%) |
Nov 08, 2022 | 31.17 | 31.27 | 30.70 | 30.96 | 3,399,212 | -0.06(-0.21%) |
Nov 07, 2022 | 31.19 | 31.30 | 30.68 | 31.02 | 2,734,459 | -0.07(-0.24%) |
Nov 04, 2022 | 30.75 | 31.19 | 30.43 | 31.10 | 3,323,051 | +0.91(+3.00%) |
Nov 03, 2022 | 30.04 | 30.54 | 29.92 | 30.19 | 3,167,897 | -0.03(-0.09%) |
Nov 02, 2022 | 30.80 | 31.39 | 30.21 | 30.22 | 3,630,540 | -0.75(-2.42%) |
Nov 01, 2022 | 31.37 | 31.45 | 30.36 | 30.97 | 3,647,827 | -0.07(-0.24%) |
Oct 31, 2022 | 30.97 | 31.33 | 30.78 | 31.04 | 3,896,215 | -0.19(-0.62%) |
Oct 28, 2022 | 30.48 | 31.29 | 30.37 | 31.24 | 3,936,524 | +0.77(+2.52%) |
Oct 27, 2022 | 29.94 | 31.54 | 29.75 | 30.47 | 6,859,732 | -0.21(-0.69%) |
Oct 26, 2022 | 31.04 | 31.29 | 30.55 | 30.68 | 4,793,883 | -0.20(-0.66%) |
Oct 25, 2022 | 30.13 | 31.01 | 29.92 | 30.89 | 3,841,778 | +0.43(+1.43%) |
Oct 24, 2022 | 30.84 | 30.85 | 30.34 | 30.45 | 3,452,760 | -0.10(-0.33%) |
Oct 21, 2022 | 29.50 | 30.55 | 29.46 | 30.55 | 3,758,718 | +1.08(+3.67%) |
Oct 20, 2022 | 30.10 | 30.45 | 29.40 | 29.47 | 2,954,319 | -0.60(-2.00%) |
Oct 19, 2022 | 30.64 | 30.74 | 29.78 | 30.07 | 3,396,152 | -0.91(-2.92%) |
Oct 18, 2022 | 31.13 | 31.48 | 30.78 | 30.98 | 4,331,698 | +0.29(+0.93%) |
Oct 17, 2022 | 30.77 | 31.01 | 30.48 | 30.69 | 3,855,962 | +0.56(+1.87%) |
Oct 14, 2022 | 30.54 | 30.83 | 30.03 | 30.13 | 3,455,779 | -0.15(-0.49%) |
Oct 13, 2022 | 28.64 | 30.37 | 28.52 | 30.28 | 3,796,476 | +1.18(+4.06%) |
Oct 12, 2022 | 29.44 | 29.48 | 29.08 | 29.09 | 2,754,737 | -0.07(-0.25%) |
Oct 11, 2022 | 28.77 | 29.55 | 28.35 | 29.17 | 4,693,210 | +0.01(+0.03%) |
Oct 10, 2022 | 29.44 | 29.50 | 28.96 | 29.16 | 3,535,130 | +0.01(+0.03%) |
Oct 07, 2022 | 29.33 | 29.38 | 28.90 | 29.15 | 3,988,656 | -0.59(-1.99%) |
Oct 06, 2022 | 29.96 | 30.29 | 29.53 | 29.74 | 4,155,721 | -0.62(-2.04%) |
Oct 05, 2022 | 30.18 | 30.58 | 29.91 | 30.36 | 5,061,096 | -0.35(-1.14%) |
Oct 04, 2022 | 30.48 | 30.84 | 30.29 | 30.71 | 5,178,321 | +0.66(+2.18%) |
Oct 03, 2022 | 29.77 | 30.44 | 29.37 | 30.05 | 6,646,947 | +0.78(+2.65%) |
Sep 30, 2022 | 29.58 | 30.23 | 29.22 | 29.28 | 4,699,388 | -0.36(-1.22%) |
Sep 29, 2022 | 29.61 | 29.80 | 28.95 | 29.64 | 4,962,745 | -0.57(-1.90%) |
Sep 28, 2022 | 29.74 | 30.29 | 29.67 | 30.21 | 6,272,669 | +0.75(+2.54%) |
Sep 27, 2022 | 29.79 | 30.09 | 29.17 | 29.46 | 5,955,035 | +0.12(+0.41%) |
Sep 26, 2022 | 30.25 | 30.34 | 28.75 | 29.34 | 9,162,761 | -1.23(-4.02%) |
Sep 23, 2022 | 30.66 | 30.85 | 30.01 | 30.57 | 3,800,583 | -0.66(-2.10%) |
Sep 22, 2022 | 31.68 | 31.77 | 30.99 | 31.23 | 3,704,363 | -0.42(-1.31%) |
Sep 21, 2022 | 32.28 | 32.79 | 31.62 | 31.64 | 3,209,163 | -0.53(-1.64%) |
Sep 20, 2022 | 33.06 | 33.22 | 31.80 | 32.17 | 4,562,007 | -1.56(-4.63%) |
Sep 19, 2022 | 32.64 | 33.76 | 32.60 | 33.73 | 5,759,235 | +1.19(+3.66%) |
Sep 16, 2022 | 34.28 | 34.28 | 32.10 | 32.54 | 13,477,524 | -4.11(-11.21%) |
Sep 15, 2022 | 36.71 | 37.10 | 36.50 | 36.65 | 2,493,743 | +0.00(+0.00%) |
Sep 14, 2022 | 37.28 | 37.46 | 36.36 | 36.65 | 2,959,388 | -0.75(-2.00%) |
Sep 13, 2022 | 38.25 | 38.33 | 37.30 | 37.40 | 2,319,778 | -1.55(-3.98%) |
Sep 12, 2022 | 38.79 | 39.42 | 38.65 | 38.95 | 1,796,335 | +0.42(+1.08%) |
Sep 09, 2022 | 38.71 | 38.78 | 38.32 | 38.53 | 1,774,178 | +0.14(+0.36%) |
Sep 08, 2022 | 37.60 | 38.45 | 37.20 | 38.39 | 2,559,580 | +0.47(+1.24%) |
Sep 07, 2022 | 37.30 | 37.96 | 37.10 | 37.92 | 2,487,578 | +0.67(+1.81%) |
Sep 06, 2022 | 37.89 | 37.92 | 37.06 | 37.25 | 2,751,848 | -0.55(-1.47%) |
Sep 02, 2022 | 38.63 | 38.77 | 37.71 | 37.80 | 2,260,257 | -0.35(-0.92%) |