Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 29.26 | 30.69 | 29.18 | 30.45 | 12,475,167 | +0.55(+1.84%) |
Sep 28, 2023 | 30.70 | 30.76 | 29.41 | 29.90 | 12,033,955 | -0.76(-2.47%) |
Sep 27, 2023 | 31.03 | 31.55 | 30.20 | 30.66 | 17,233,496 | -0.91(-2.90%) |
Sep 26, 2023 | 31.02 | 31.65 | 30.24 | 31.57 | 10,587,293 | +1.17(+3.85%) |
Sep 25, 2023 | 31.35 | 30.72 | 30.30 | 30.40 | 8,407,721 | -0.40(-1.31%) |
Sep 22, 2023 | 30.33 | 30.86 | 29.94 | 30.80 | 9,369,004 | +0.27(+0.87%) |
Sep 21, 2023 | 29.87 | 30.56 | 29.74 | 30.54 | 11,527,805 | +1.38(+4.72%) |
Sep 20, 2023 | 28.00 | 29.18 | 27.47 | 29.16 | 11,202,540 | +0.86(+3.06%) |
Sep 19, 2023 | 27.94 | 28.60 | 27.56 | 28.30 | 8,291,890 | +0.33(+1.19%) |
Sep 18, 2023 | 27.38 | 27.97 | 27.36 | 27.96 | 6,859,123 | +0.54(+1.99%) |
Sep 15, 2023 | 26.90 | 27.77 | 26.79 | 27.42 | 11,625,528 | +0.89(+3.34%) |
Sep 14, 2023 | 27.00 | 27.14 | 26.30 | 26.53 | 11,198,725 | -1.15(-4.15%) |
Sep 13, 2023 | 27.01 | 27.94 | 26.85 | 27.68 | 9,193,496 | +0.57(+2.12%) |
Sep 12, 2023 | 27.21 | 27.34 | 26.64 | 27.11 | 9,141,018 | +0.06(+0.22%) |
Sep 11, 2023 | 26.67 | 27.13 | 26.45 | 27.05 | 7,113,797 | -0.17(-0.61%) |
Sep 08, 2023 | 26.96 | 27.44 | 26.84 | 27.21 | 8,002,166 | +0.22(+0.83%) |
Sep 07, 2023 | 26.70 | 27.33 | 26.58 | 26.99 | 10,395,834 | +0.80(+3.05%) |
Sep 06, 2023 | 25.86 | 26.67 | 25.42 | 26.19 | 12,304,551 | +0.26(+1.01%) |
Sep 05, 2023 | 24.85 | 25.95 | 24.76 | 25.93 | 12,693,111 | +1.54(+6.30%) |
Sep 01, 2023 | 24.69 | 24.78 | 23.98 | 24.39 | 12,510,879 | -0.89(-3.50%) |
Aug 31, 2023 | 25.02 | 25.28 | 24.58 | 25.28 | 8,684,911 | +0.23(+0.93%) |
Aug 30, 2023 | 25.57 | 25.74 | 24.80 | 25.05 | 9,324,881 | -0.36(-1.42%) |
Aug 29, 2023 | 26.50 | 26.92 | 25.30 | 25.41 | 10,557,128 | -1.07(-4.04%) |
Aug 28, 2023 | 26.80 | 26.80 | 25.96 | 26.48 | 9,004,630 | -0.70(-2.58%) |
Aug 25, 2023 | 27.12 | 28.24 | 26.71 | 27.18 | 16,592,868 | -0.25(-0.92%) |
Aug 24, 2023 | 26.58 | 27.47 | 26.13 | 27.43 | 11,211,129 | +1.05(+3.98%) |
Aug 23, 2023 | 27.16 | 27.39 | 26.21 | 26.38 | 8,207,632 | -0.82(-3.01%) |
Aug 22, 2023 | 26.66 | 27.47 | 26.44 | 27.20 | 9,697,713 | +0.23(+0.87%) |
Aug 21, 2023 | 26.81 | 27.51 | 26.54 | 26.96 | 8,960,932 | +0.16(+0.58%) |
Aug 18, 2023 | 27.91 | 28.01 | 26.55 | 26.81 | 13,019,836 | -0.38(-1.40%) |
Aug 17, 2023 | 26.09 | 27.22 | 25.90 | 27.19 | 15,472,551 | +0.91(+3.48%) |
Aug 16, 2023 | 25.42 | 26.27 | 24.97 | 26.27 | 14,504,549 | +0.96(+3.81%) |
Aug 15, 2023 | 24.80 | 25.37 | 24.76 | 25.31 | 12,681,503 | +0.95(+3.92%) |
Aug 14, 2023 | 24.62 | 25.11 | 24.33 | 24.35 | 11,043,606 | +0.16(+0.64%) |
Aug 11, 2023 | 24.61 | 24.69 | 23.95 | 24.20 | 11,866,558 | -0.08(-0.32%) |
Aug 10, 2023 | 23.69 | 24.58 | 23.00 | 24.28 | 18,246,010 | +0.36(+1.51%) |
Aug 09, 2023 | 23.47 | 24.23 | 23.46 | 23.92 | 14,513,225 | +0.55(+2.37%) |
Aug 08, 2023 | 23.72 | 24.28 | 23.29 | 23.36 | 20,704,798 | +0.45(+1.95%) |
Aug 07, 2023 | 22.83 | 23.51 | 22.67 | 22.91 | 15,505,356 | -0.04(-0.17%) |
Aug 04, 2023 | 22.74 | 23.14 | 22.23 | 22.95 | 18,552,574 | +0.15(+0.64%) |
Aug 03, 2023 | 22.92 | 23.32 | 22.43 | 22.81 | 17,546,068 | +0.23(+1.03%) |
Aug 02, 2023 | 22.45 | 22.92 | 22.27 | 22.57 | 17,301,334 | +0.88(+4.04%) |
Aug 01, 2023 | 21.81 | 22.36 | 21.65 | 21.70 | 16,527,582 | +0.29(+1.36%) |
Jul 31, 2023 | 21.98 | 22.00 | 21.39 | 21.41 | 14,359,228 | -0.74(-3.34%) |
Jul 28, 2023 | 22.32 | 22.50 | 21.98 | 22.15 | 17,349,444 | -0.89(-3.84%) |
Jul 27, 2023 | 21.78 | 23.28 | 21.69 | 23.03 | 19,573,278 | +0.88(+3.95%) |
Jul 26, 2023 | 22.74 | 22.76 | 21.90 | 22.16 | 14,847,378 | -0.52(-2.27%) |
Jul 25, 2023 | 22.81 | 22.84 | 22.22 | 22.67 | 9,608,514 | +0.00(+0.00%) |
Jul 24, 2023 | 22.81 | 22.99 | 22.19 | 22.67 | 9,839,733 | -0.15(-0.64%) |
Jul 21, 2023 | 22.16 | 22.94 | 22.08 | 22.82 | 10,890,268 | +0.28(+1.25%) |
Jul 20, 2023 | 21.94 | 22.83 | 21.94 | 22.53 | 13,367,835 | +0.55(+2.52%) |
Jul 19, 2023 | 22.04 | 22.28 | 21.69 | 21.98 | 13,818,794 | -0.26(-1.18%) |
Jul 18, 2023 | 23.09 | 23.14 | 22.12 | 22.24 | 13,367,330 | -0.88(-3.79%) |
Jul 17, 2023 | 23.94 | 24.01 | 22.82 | 23.12 | 12,701,215 | -0.74(-3.10%) |
Jul 14, 2023 | 23.22 | 24.31 | 23.22 | 23.86 | 14,285,355 | +0.69(+2.98%) |
Jul 13, 2023 | 23.50 | 23.76 | 23.05 | 23.17 | 11,208,205 | -0.57(-2.42%) |
Jul 12, 2023 | 23.36 | 23.91 | 23.27 | 23.74 | 18,884,014 | -0.76(-3.10%) |
Jul 11, 2023 | 25.02 | 25.35 | 24.39 | 24.50 | 13,124,315 | -0.70(-2.78%) |
Jul 10, 2023 | 26.69 | 26.87 | 25.20 | 25.20 | 12,633,623 | -1.31(-4.95%) |
Jul 07, 2023 | 27.42 | 27.42 | 25.84 | 26.51 | 12,997,820 | -0.99(-3.61%) |
Jul 06, 2023 | 27.13 | 28.35 | 27.08 | 27.51 | 13,363,674 | +1.34(+5.13%) |
Jul 05, 2023 | 25.64 | 26.32 | 25.61 | 26.16 | 10,734,855 | +0.86(+3.38%) |
Jul 03, 2023 | 25.67 | 25.80 | 24.94 | 25.31 | 5,549,039 | -0.28(-1.10%) |
Jun 30, 2023 | 25.14 | 25.72 | 25.08 | 25.59 | 10,488,988 | -0.20(-0.79%) |
Jun 29, 2023 | 26.67 | 26.74 | 25.59 | 25.79 | 11,588,420 | -0.98(-3.67%) |
Jun 28, 2023 | 27.38 | 27.76 | 26.73 | 26.78 | 10,187,987 | -0.40(-1.47%) |
Jun 27, 2023 | 28.21 | 28.58 | 26.90 | 27.18 | 13,972,574 | -1.22(-4.28%) |
Jun 26, 2023 | 28.58 | 28.61 | 27.48 | 28.39 | 9,206,289 | -0.19(-0.68%) |
Jun 23, 2023 | 28.40 | 28.73 | 27.68 | 28.59 | 12,507,705 | +1.36(+5.00%) |
Jun 22, 2023 | 26.85 | 27.61 | 26.85 | 27.22 | 10,917,679 | +0.63(+2.38%) |
Jun 21, 2023 | 26.75 | 27.10 | 26.10 | 26.59 | 11,390,234 | +0.15(+0.57%) |
Jun 20, 2023 | 26.42 | 27.00 | 26.26 | 26.44 | 11,530,238 | +0.37(+1.41%) |
Jun 16, 2023 | 25.27 | 26.43 | 25.02 | 26.07 | 13,401,815 | +0.64(+2.50%) |
Jun 15, 2023 | 26.42 | 25.39 | 25.44 | 13,204,190 | -6.85(-21.21%) | |
May 08, 2023 | 31.64 | 32.81 | 31.49 | 32.29 | 8,477,330 | +0.24(+0.75%) |
May 05, 2023 | 32.74 | 32.89 | 31.69 | 32.05 | 14,046,107 | -2.44(-7.08%) |
May 04, 2023 | 33.94 | 35.41 | 33.80 | 34.49 | 14,993,845 | +1.21(+3.62%) |
May 03, 2023 | 33.40 | 33.41 | 31.36 | 33.28 | 16,480,861 | -0.38(-1.12%) |
May 02, 2023 | 32.18 | 34.64 | 32.18 | 33.66 | 15,456,577 | +1.97(+6.21%) |
May 01, 2023 | 31.89 | 32.01 | 30.64 | 31.69 | 11,570,034 | -0.08(-0.24%) |
Apr 28, 2023 | 32.85 | 32.88 | 31.43 | 31.77 | 12,843,461 | -0.85(-2.60%) |
Apr 27, 2023 | 33.55 | 34.20 | 32.49 | 32.61 | 10,910,185 | -1.30(-3.84%) |
Apr 26, 2023 | 33.41 | 34.13 | 32.75 | 33.92 | 12,560,910 | +0.99(+3.02%) |
Apr 25, 2023 | 31.59 | 32.94 | 31.44 | 32.92 | 11,490,323 | +2.27(+7.39%) |
Apr 24, 2023 | 30.69 | 31.14 | 30.14 | 30.66 | 8,119,393 | +0.11(+0.35%) |
Apr 21, 2023 | 30.46 | 31.47 | 30.39 | 30.55 | 10,986,025 | -0.12(-0.38%) |
Apr 20, 2023 | 30.77 | 31.07 | 30.12 | 30.67 | 9,088,385 | +0.52(+1.73%) |
Apr 19, 2023 | 30.77 | 31.02 | 29.90 | 30.14 | 8,651,919 | -0.17(-0.57%) |
Apr 18, 2023 | 29.51 | 30.82 | 29.48 | 30.32 | 9,245,694 | +0.40(+1.32%) |
Apr 17, 2023 | 30.83 | 30.94 | 29.86 | 29.92 | 9,976,948 | -1.14(-3.66%) |
Apr 14, 2023 | 30.15 | 31.65 | 29.70 | 31.06 | 11,176,673 | +0.87(+2.88%) |
Apr 13, 2023 | 31.02 | 31.38 | 29.92 | 30.19 | 8,958,920 | -1.19(-3.78%) |
Apr 12, 2023 | 29.87 | 31.52 | 29.78 | 31.38 | 11,559,815 | +0.66(+2.14%) |
Apr 11, 2023 | 31.08 | 31.27 | 30.29 | 30.72 | 9,001,922 | -0.73(-2.33%) |
Apr 10, 2023 | 32.96 | 32.99 | 31.40 | 31.46 | 10,643,904 | -1.02(-3.15%) |
Apr 06, 2023 | 32.53 | 33.15 | 32.17 | 32.48 | 9,381,476 | -0.10(-0.30%) |
Apr 05, 2023 | 32.18 | 33.14 | 31.92 | 32.58 | 11,889,150 | +0.94(+2.96%) |
Apr 04, 2023 | 29.82 | 32.11 | 29.72 | 31.64 | 13,590,668 | +1.64(+5.47%) |
Apr 03, 2023 | 29.78 | 31.01 | 29.36 | 30.00 | 10,473,984 | -0.04(-0.13%) |
Mar 31, 2023 | 31.17 | 31.17 | 29.92 | 30.04 | 12,098,235 | -1.73(-5.44%) |
Mar 30, 2023 | 30.86 | 32.14 | 30.62 | 31.77 | 8,678,708 | +0.17(+0.55%) |
Mar 29, 2023 | 31.70 | 32.42 | 31.52 | 31.59 | 8,486,848 | -1.05(-3.22%) |
Mar 28, 2023 | 32.89 | 33.12 | 32.12 | 32.64 | 10,049,786 | +0.16(+0.50%) |
Mar 27, 2023 | 32.44 | 33.32 | 31.95 | 32.48 | 9,510,138 | -1.15(-3.41%) |
Mar 24, 2023 | 35.51 | 36.27 | 33.46 | 33.63 | 16,006,981 | -0.99(-2.87%) |
Mar 23, 2023 | 33.34 | 35.44 | 32.08 | 34.62 | 20,360,486 | +0.53(+1.56%) |
Mar 22, 2023 | 31.46 | 34.11 | 31.04 | 34.09 | 15,747,127 | +2.75(+8.77%) |
Mar 21, 2023 | 31.50 | 31.78 | 30.52 | 31.34 | 12,309,866 | -1.84(-5.55%) |
Mar 20, 2023 | 33.50 | 33.77 | 32.09 | 33.18 | 15,233,742 | -1.27(-3.68%) |
Mar 17, 2023 | 32.95 | 34.73 | 32.58 | 34.45 | 16,754,336 | +2.58(+8.09%) |
Mar 16, 2023 | 34.50 | 35.05 | 31.12 | 31.87 | 19,508,590 | -1.32(-3.99%) |
Mar 15, 2023 | 34.14 | 34.97 | 33.10 | 33.19 | 19,558,314 | +1.51(+4.78%) |
Mar 14, 2023 | 30.49 | 32.77 | 30.10 | 31.68 | 19,368,172 | -1.89(-5.64%) |
Mar 13, 2023 | 33.89 | 34.73 | 31.83 | 33.57 | 28,953,122 | +1.58(+4.94%) |
Mar 10, 2023 | 29.88 | 32.86 | 29.88 | 31.99 | 28,250,352 | +2.64(+8.98%) |
Mar 09, 2023 | 27.09 | 29.43 | 26.83 | 29.36 | 12,638,091 | +2.28(+8.40%) |
Mar 08, 2023 | 27.02 | 27.73 | 26.66 | 27.08 | 8,838,109 | -0.01(-0.04%) |
Mar 07, 2023 | 26.24 | 27.24 | 26.06 | 27.09 | 8,295,727 | +0.88(+3.34%) |
Mar 06, 2023 | 25.05 | 26.52 | 25.01 | 26.22 | 8,287,487 | +1.12(+4.48%) |
Mar 03, 2023 | 25.83 | 26.35 | 24.92 | 25.09 | 8,131,451 | -1.05(-4.01%) |
Mar 02, 2023 | 27.00 | 27.29 | 25.97 | 26.14 | 8,797,675 | -0.15(-0.58%) |
Mar 01, 2023 | 26.42 | 26.83 | 25.87 | 26.29 | 8,483,641 | -0.15(-0.58%) |
Feb 28, 2023 | 26.42 | 26.44 | 25.63 | 26.44 | 8,992,188 | +0.09(+0.33%) |
Feb 27, 2023 | 25.99 | 26.63 | 25.54 | 26.36 | 8,668,676 | -0.32(-1.21%) |
Feb 24, 2023 | 27.02 | 27.36 | 26.55 | 26.68 | 10,362,105 | +0.79(+3.05%) |
Feb 23, 2023 | 25.84 | 26.99 | 25.47 | 25.89 | 11,001,203 | -0.50(-1.88%) |
Feb 22, 2023 | 26.48 | 26.95 | 25.93 | 26.39 | 11,073,404 | -0.28(-1.04%) |
Feb 21, 2023 | 25.40 | 26.72 | 25.17 | 26.66 | 9,525,118 | +2.14(+8.73%) |
Feb 17, 2023 | 24.98 | 25.30 | 24.39 | 24.52 | 11,500,364 | -0.13(-0.54%) |
Feb 16, 2023 | 24.96 | 25.14 | 23.81 | 24.65 | 16,138,681 | +0.72(+3.02%) |
Feb 15, 2023 | 25.28 | 25.45 | 23.91 | 23.93 | 10,582,620 | -0.73(-2.97%) |
Feb 14, 2023 | 25.15 | 25.62 | 24.14 | 24.66 | 13,133,069 | +0.06(+0.23%) |
Feb 13, 2023 | 25.49 | 25.96 | 24.54 | 24.61 | 7,780,625 | -0.95(-3.72%) |
Feb 10, 2023 | 25.96 | 26.26 | 25.42 | 25.56 | 11,781,448 | -0.11(-0.44%) |
Feb 09, 2023 | 24.02 | 25.85 | 23.68 | 25.67 | 11,957,092 | +1.09(+4.41%) |
Feb 08, 2023 | 23.97 | 24.75 | 23.63 | 24.59 | 10,503,310 | +1.04(+4.41%) |
Feb 07, 2023 | 24.34 | 24.99 | 23.36 | 23.55 | 13,706,282 | -0.51(-2.14%) |
Feb 06, 2023 | 23.56 | 24.33 | 23.27 | 24.06 | 8,876,460 | +1.01(+4.38%) |
Feb 03, 2023 | 23.34 | 23.48 | 22.32 | 23.06 | 13,519,502 | +0.50(+2.19%) |
Feb 02, 2023 | 23.45 | 23.55 | 22.23 | 22.56 | 14,947,762 | -1.41(-5.88%) |
Feb 01, 2023 | 25.29 | 25.68 | 23.31 | 23.97 | 15,926,618 | -1.20(-4.77%) |
Jan 31, 2023 | 26.94 | 26.94 | 25.13 | 25.17 | 12,551,331 | -1.94(-7.16%) |
Jan 30, 2023 | 26.75 | 27.16 | 26.03 | 27.11 | 8,710,255 | +1.08(+4.13%) |
Jan 27, 2023 | 26.67 | 26.77 | 25.74 | 26.03 | 9,793,376 | -0.41(-1.55%) |
Jan 26, 2023 | 26.24 | 27.40 | 25.86 | 26.44 | 9,652,947 | -0.45(-1.66%) |
Jan 25, 2023 | 27.79 | 28.43 | 26.85 | 26.89 | 9,181,656 | -0.23(-0.84%) |
Jan 24, 2023 | 27.25 | 27.56 | 26.71 | 27.12 | 7,312,129 | +0.19(+0.71%) |
Jan 23, 2023 | 27.80 | 28.16 | 26.58 | 26.93 | 9,738,317 | -1.00(-3.58%) |
Jan 20, 2023 | 29.09 | 29.77 | 27.90 | 27.93 | 10,930,252 | -1.44(-4.89%) |
Jan 19, 2023 | 29.09 | 29.95 | 28.88 | 29.37 | 11,040,471 | +0.86(+3.00%) |
Jan 18, 2023 | 26.93 | 28.56 | 26.28 | 28.51 | 13,936,127 | +1.30(+4.79%) |
Jan 17, 2023 | 27.10 | 27.45 | 26.76 | 27.21 | 8,773,373 | +0.15(+0.56%) |
Jan 13, 2023 | 28.21 | 28.27 | 26.95 | 27.05 | 10,739,992 | -0.52(-1.90%) |
Jan 12, 2023 | 28.63 | 29.43 | 27.53 | 27.58 | 14,725,835 | -1.42(-4.89%) |
Jan 11, 2023 | 29.77 | 30.06 | 28.99 | 28.99 | 9,633,491 | -1.11(-3.70%) |
Jan 10, 2023 | 31.66 | 31.82 | 30.08 | 30.11 | 9,363,574 | -1.40(-4.44%) |
Jan 09, 2023 | 30.92 | 31.63 | 30.33 | 31.51 | 9,906,946 | -0.19(-0.60%) |
Jan 06, 2023 | 33.01 | 33.83 | 31.41 | 31.70 | 12,105,869 | -2.25(-6.62%) |
Jan 05, 2023 | 33.42 | 34.62 | 33.29 | 33.94 | 8,673,218 | +1.15(+3.51%) |
Jan 04, 2023 | 33.41 | 33.58 | 32.18 | 32.79 | 10,768,416 | -1.29(-3.80%) |
Jan 03, 2023 | 32.60 | 34.95 | 31.82 | 34.09 | 8,348,693 | +0.57(+1.70%) |
Dec 30, 2022 | 34.12 | 34.52 | 33.31 | 33.52 | 6,827,538 | +0.35(+1.06%) |
Dec 29, 2022 | 35.22 | 35.37 | 32.95 | 33.16 | 6,060,482 | -2.75(-7.66%) |
Dec 28, 2022 | 34.30 | 36.00 | 33.78 | 35.92 | 8,431,050 | +1.60(+4.66%) |
Dec 27, 2022 | 33.62 | 34.65 | 33.51 | 34.32 | 5,775,928 | +0.69(+2.04%) |
Dec 23, 2022 | 34.10 | 34.80 | 33.57 | 33.63 | 7,022,626 | -0.41(-1.20%) |
Dec 22, 2022 | 33.60 | 35.65 | 33.54 | 34.04 | 10,976,796 | +1.28(+3.92%) |
Dec 21, 2022 | 33.57 | 33.73 | 32.17 | 32.76 | 8,819,626 | -1.71(-4.97%) |
Dec 20, 2022 | 35.21 | 35.52 | 33.80 | 34.47 | 8,969,999 | -0.54(-1.55%) |
Dec 19, 2022 | 33.52 | 35.31 | 33.25 | 35.01 | 8,111,403 | +1.37(+4.07%) |
Dec 16, 2022 | 33.84 | 34.58 | 33.22 | 33.64 | 9,563,067 | +0.79(+2.40%) |
Dec 15, 2022 | 31.65 | 33.20 | 31.38 | 32.85 | 15,201,642 | +2.30(+7.54%) |
Dec 14, 2022 | 30.05 | 31.22 | 29.22 | 30.55 | 12,545,133 | +0.60(+2.00%) |
Dec 13, 2022 | 27.76 | 30.59 | 27.32 | 29.95 | 14,985,692 | -0.72(-2.36%) |
Dec 12, 2022 | 31.72 | 32.16 | 30.52 | 30.67 | 8,667,690 | -1.14(-3.59%) |
Dec 09, 2022 | 31.22 | 31.84 | 30.71 | 31.81 | 11,369,580 | +1.11(+3.63%) |
Dec 08, 2022 | 30.74 | 31.34 | 29.73 | 30.70 | 9,560,058 | -0.62(-1.98%) |
Dec 07, 2022 | 31.22 | 31.54 | 30.32 | 31.32 | 9,205,967 | +0.30(+0.98%) |
Dec 06, 2022 | 29.68 | 31.51 | 29.62 | 31.01 | 10,624,149 | +1.35(+4.56%) |
Dec 05, 2022 | 27.91 | 29.94 | 27.81 | 29.66 | 9,994,793 | +2.28(+8.31%) |
Dec 02, 2022 | 28.99 | 29.05 | 27.02 | 27.39 | 11,596,567 | -0.43(-1.54%) |
Dec 01, 2022 | 27.30 | 28.20 | 26.84 | 27.81 | 9,208,870 | +0.17(+0.62%) |
Nov 30, 2022 | 29.94 | 30.90 | 27.62 | 27.64 | 14,077,885 | -2.44(-8.10%) |
Nov 29, 2022 | 30.32 | 30.32 | 29.49 | 30.08 | 8,412,875 | -0.29(-0.94%) |
Nov 28, 2022 | 29.31 | 30.62 | 28.95 | 30.37 | 7,597,966 | +1.77(+6.19%) |
Nov 25, 2022 | 28.86 | 29.06 | 28.27 | 28.60 | 3,672,034 | -0.19(-0.66%) |
Nov 23, 2022 | 29.19 | 29.55 | 28.51 | 28.79 | 7,885,765 | -0.17(-0.59%) |
Nov 22, 2022 | 29.50 | 30.15 | 28.87 | 28.96 | 7,005,311 | -0.99(-3.31%) |
Nov 21, 2022 | 29.98 | 30.58 | 29.75 | 29.95 | 8,000,258 | +0.50(+1.71%) |
Nov 18, 2022 | 29.04 | 30.03 | 28.69 | 29.44 | 13,307,940 | -0.53(-1.78%) |
Nov 17, 2022 | 30.51 | 30.98 | 29.83 | 29.98 | 12,428,248 | +0.77(+2.64%) |
Nov 16, 2022 | 28.14 | 29.42 | 28.14 | 29.20 | 10,568,552 | +1.51(+5.47%) |
Nov 15, 2022 | 27.59 | 28.39 | 26.77 | 27.69 | 15,963,018 | -1.27(-4.37%) |
Nov 14, 2022 | 28.54 | 29.07 | 27.66 | 28.96 | 11,394,566 | +0.91(+3.26%) |
Nov 11, 2022 | 28.50 | 28.60 | 27.15 | 28.04 | 11,646,933 | -0.71(-2.48%) |
Nov 10, 2022 | 30.83 | 31.26 | 28.71 | 28.76 | 15,498,911 | -6.41(-18.22%) |
Nov 09, 2022 | 33.40 | 35.37 | 33.00 | 35.16 | 15,090,940 | +2.67(+8.20%) |
Nov 08, 2022 | 32.15 | 33.68 | 31.20 | 32.50 | 13,547,729 | +0.01(+0.03%) |
Nov 07, 2022 | 32.36 | 33.51 | 31.90 | 32.49 | 9,828,463 | -0.44(-1.33%) |
Nov 04, 2022 | 32.83 | 34.81 | 32.23 | 32.93 | 17,195,168 | -1.28(-3.73%) |
Nov 03, 2022 | 34.86 | 35.53 | 33.37 | 34.20 | 16,229,036 | +0.63(+1.87%) |
Nov 02, 2022 | 30.97 | 33.62 | 33.57 | 21,273,002 | +3.02(+9.88%) | |
Nov 01, 2022 | 29.76 | 30.93 | 29.56 | 30.56 | 10,887,092 | -0.15(-0.50%) |
Oct 31, 2022 | 31.19 | 31.58 | 30.24 | 30.71 | 11,060,994 | -0.07(-0.22%) |
Oct 28, 2022 | 32.60 | 33.21 | 30.62 | 30.77 | 12,493,480 | -2.25(-6.80%) |
Oct 27, 2022 | 32.19 | 33.13 | 31.39 | 33.02 | 18,313,598 | +0.03(+0.09%) |
Oct 26, 2022 | 32.95 | 33.42 | 31.14 | 32.99 | 16,585,405 | -0.53(-1.59%) |
Oct 25, 2022 | 36.35 | 36.40 | 33.04 | 33.53 | 13,690,799 | -2.96(-8.11%) |
Oct 24, 2022 | 36.55 | 37.99 | 36.13 | 36.49 | 11,087,385 | -0.43(-1.16%) |
Oct 21, 2022 | 39.24 | 40.08 | 36.59 | 36.91 | 15,393,252 | -2.56(-6.49%) |
Oct 20, 2022 | 37.90 | 39.85 | 36.46 | 39.48 | 13,870,529 | +1.50(+3.96%) |
Oct 19, 2022 | 37.22 | 39.16 | 36.64 | 37.97 | 13,267,527 | +1.82(+5.03%) |
Oct 18, 2022 | 35.04 | 37.11 | 34.11 | 36.15 | 14,712,066 | -1.30(-3.48%) |
Oct 17, 2022 | 38.89 | 38.96 | 37.12 | 37.46 | 14,164,665 | -3.91(-9.46%) |
Oct 14, 2022 | 37.42 | 41.46 | 36.65 | 41.37 | 15,563,433 | +3.03(+7.89%) |
Oct 13, 2022 | 43.85 | 44.89 | 37.74 | 38.34 | 18,739,764 | -3.00(-7.25%) |
Oct 12, 2022 | 40.88 | 42.65 | 40.49 | 41.34 | 12,066,534 | +0.35(+0.86%) |
Oct 11, 2022 | 41.62 | 43.13 | 39.27 | 40.99 | 15,559,153 | -0.02(-0.05%) |
Oct 10, 2022 | 39.90 | 41.81 | 39.68 | 41.01 | 12,797,127 | +0.68(+1.68%) |
Oct 07, 2022 | 38.24 | 40.79 | 37.89 | 40.33 | 12,136,900 | +3.30(+8.92%) |
Oct 06, 2022 | 36.93 | 37.55 | 35.52 | 37.03 | 11,775,046 | +0.71(+1.97%) |
Oct 05, 2022 | 37.21 | 38.40 | 36.03 | 36.32 | 12,006,589 | +0.73(+2.06%) |
Oct 04, 2022 | 38.09 | 38.09 | 35.57 | 35.58 | 12,572,031 | -4.73(-11.74%) |