Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 39.03 | 39.97 | 38.86 | 39.62 | 3,161,099 | +0.76(+1.97%) |
Oct 30, 2023 | 38.02 | 39.19 | 37.82 | 38.86 | 1,854,291 | +1.15(+3.05%) |
Oct 27, 2023 | 37.92 | 38.35 | 37.28 | 37.71 | 1,720,555 | -0.03(-0.08%) |
Oct 26, 2023 | 38.56 | 38.60 | 37.53 | 37.74 | 2,781,539 | -0.86(-2.24%) |
Oct 25, 2023 | 39.20 | 39.46 | 38.56 | 38.60 | 1,490,988 | -0.94(-2.38%) |
Oct 24, 2023 | 39.74 | 40.22 | 39.12 | 39.54 | 1,233,988 | +0.03(+0.08%) |
Oct 23, 2023 | 39.49 | 39.96 | 39.11 | 39.51 | 1,495,097 | -0.06(-0.15%) |
Oct 20, 2023 | 39.78 | 39.92 | 39.19 | 39.57 | 1,037,588 | -0.25(-0.62%) |
Oct 19, 2023 | 40.47 | 40.96 | 39.53 | 39.82 | 1,237,513 | -0.72(-1.79%) |
Oct 18, 2023 | 41.02 | 41.27 | 40.30 | 40.54 | 1,477,337 | -1.15(-2.76%) |
Oct 17, 2023 | 40.58 | 42.18 | 40.39 | 41.70 | 1,233,270 | +0.71(+1.74%) |
Oct 16, 2023 | 40.32 | 41.20 | 40.06 | 40.98 | 1,149,995 | +1.40(+3.53%) |
Oct 13, 2023 | 39.73 | 39.95 | 39.33 | 39.58 | 934,487 | -0.11(-0.28%) |
Oct 12, 2023 | 41.04 | 41.42 | 39.32 | 39.69 | 1,339,514 | -1.51(-3.66%) |
Oct 11, 2023 | 41.75 | 41.92 | 40.92 | 41.20 | 974,240 | -0.24(-0.57%) |
Oct 10, 2023 | 41.14 | 42.39 | 41.09 | 41.44 | 1,242,461 | +0.59(+1.43%) |
Oct 09, 2023 | 40.33 | 40.88 | 39.91 | 40.85 | 1,206,386 | +0.21(+0.51%) |
Oct 06, 2023 | 39.70 | 40.84 | 39.50 | 40.64 | 1,893,612 | +0.04(+0.10%) |
Oct 05, 2023 | 40.95 | 41.04 | 40.13 | 40.60 | 1,370,675 | -0.53(-1.28%) |
Oct 04, 2023 | 40.18 | 41.33 | 40.16 | 41.13 | 1,912,642 | +1.02(+2.55%) |
Oct 03, 2023 | 41.45 | 41.58 | 39.65 | 40.11 | 2,210,408 | -1.54(-3.69%) |
Oct 02, 2023 | 42.78 | 43.52 | 41.49 | 41.65 | 1,623,575 | -1.36(-3.16%) |
Sep 29, 2023 | 43.01 | 43.40 | 42.73 | 43.01 | 1,407,268 | +0.50(+1.17%) |
Sep 28, 2023 | 41.73 | 42.70 | 41.73 | 42.51 | 1,628,911 | +0.85(+2.05%) |
Sep 27, 2023 | 41.65 | 41.97 | 41.24 | 41.66 | 927,542 | +0.23(+0.55%) |
Sep 26, 2023 | 41.89 | 42.14 | 41.12 | 41.43 | 1,102,137 | -0.74(-1.76%) |
Sep 25, 2023 | 41.98 | 42.37 | 42.01 | 42.17 | 1,147,874 | -0.03(-0.07%) |
Sep 22, 2023 | 42.66 | 42.91 | 41.85 | 42.20 | 1,707,846 | -0.06(-0.14%) |
Sep 21, 2023 | 43.17 | 43.17 | 42.26 | 42.26 | 1,759,025 | -1.27(-2.92%) |
Sep 20, 2023 | 44.51 | 44.64 | 43.46 | 43.53 | 907,228 | -0.91(-2.05%) |
Sep 19, 2023 | 44.27 | 44.51 | 43.67 | 44.44 | 1,580,364 | +0.17(+0.38%) |
Sep 18, 2023 | 44.33 | 44.62 | 44.00 | 44.28 | 882,915 | -0.12(-0.27%) |
Sep 15, 2023 | 45.14 | 45.17 | 44.26 | 44.39 | 3,346,807 | -1.22(-2.68%) |
Sep 14, 2023 | 45.29 | 46.14 | 44.95 | 45.62 | 1,762,598 | +1.16(+2.61%) |
Sep 13, 2023 | 44.97 | 45.60 | 44.43 | 44.45 | 2,433,050 | -0.61(-1.34%) |
Sep 12, 2023 | 44.89 | 45.36 | 44.60 | 45.06 | 1,720,208 | -0.36(-0.79%) |
Sep 11, 2023 | 44.91 | 45.58 | 44.45 | 45.42 | 1,498,208 | +1.27(+2.88%) |
Sep 08, 2023 | 44.55 | 44.72 | 44.01 | 44.15 | 971,447 | -0.66(-1.48%) |
Sep 07, 2023 | 44.39 | 44.90 | 44.05 | 44.81 | 729,726 | +0.05(+0.11%) |
Sep 06, 2023 | 44.88 | 45.65 | 44.61 | 44.76 | 856,751 | -0.02(-0.04%) |
Sep 05, 2023 | 46.11 | 46.49 | 44.45 | 44.78 | 1,543,758 | -1.94(-4.16%) |
Sep 01, 2023 | 47.08 | 47.33 | 46.64 | 46.73 | 1,076,720 | +0.37(+0.79%) |
Aug 31, 2023 | 46.02 | 46.59 | 45.79 | 46.36 | 1,143,241 | +0.56(+1.21%) |
Aug 30, 2023 | 45.55 | 46.16 | 45.20 | 45.80 | 1,081,648 | +0.12(+0.26%) |
Aug 29, 2023 | 44.40 | 46.01 | 44.16 | 45.68 | 1,472,182 | +1.16(+2.61%) |
Aug 28, 2023 | 43.15 | 44.56 | 43.15 | 44.52 | 1,485,015 | +1.58(+3.67%) |
Aug 25, 2023 | 43.20 | 43.64 | 42.73 | 42.95 | 1,368,944 | -0.12(-0.28%) |
Aug 24, 2023 | 43.44 | 43.84 | 43.00 | 43.06 | 1,786,435 | -0.50(-1.14%) |
Aug 23, 2023 | 42.23 | 43.62 | 41.98 | 43.56 | 1,741,244 | +1.12(+2.64%) |
Aug 22, 2023 | 42.25 | 42.50 | 41.69 | 42.44 | 2,029,769 | +0.24(+0.56%) |
Aug 21, 2023 | 42.62 | 42.73 | 41.94 | 42.20 | 1,356,317 | -0.33(-0.77%) |
Aug 18, 2023 | 42.27 | 42.92 | 42.13 | 42.53 | 1,389,087 | -0.22(-0.51%) |
Aug 17, 2023 | 44.06 | 44.07 | 42.71 | 42.75 | 1,001,143 | -1.12(-2.56%) |
Aug 16, 2023 | 44.52 | 44.95 | 43.74 | 43.87 | 2,361,842 | -0.74(-1.67%) |
Aug 15, 2023 | 44.63 | 44.76 | 44.30 | 44.61 | 1,447,753 | -0.18(-0.40%) |
Aug 14, 2023 | 44.40 | 44.85 | 44.21 | 44.79 | 1,290,637 | +0.01(+0.02%) |
Aug 11, 2023 | 45.00 | 45.35 | 44.56 | 44.78 | 987,607 | -0.38(-0.83%) |
Aug 10, 2023 | 45.73 | 46.03 | 44.45 | 45.16 | 1,665,446 | -0.34(-0.74%) |
Aug 09, 2023 | 45.36 | 45.73 | 45.15 | 45.49 | 1,355,931 | +0.31(+0.68%) |
Aug 08, 2023 | 44.54 | 45.23 | 44.28 | 45.19 | 1,929,280 | +0.30(+0.66%) |
Aug 07, 2023 | 45.44 | 45.76 | 44.65 | 44.89 | 2,101,239 | -0.50(-1.09%) |
Aug 04, 2023 | 44.81 | 46.15 | 44.08 | 45.39 | 2,537,028 | -0.09(-0.20%) |
Aug 03, 2023 | 43.47 | 46.19 | 43.29 | 45.47 | 4,225,685 | +2.42(+5.61%) |
Aug 02, 2023 | 42.75 | 43.72 | 42.46 | 43.06 | 3,562,392 | -0.54(-1.25%) |
Aug 01, 2023 | 43.21 | 44.08 | 43.21 | 43.60 | 4,306,177 | -0.57(-1.30%) |
Jul 31, 2023 | 45.14 | 45.21 | 42.71 | 44.18 | 3,271,596 | -1.35(-2.96%) |
Jul 28, 2023 | 45.04 | 45.73 | 44.58 | 45.52 | 1,806,226 | -0.07(-0.15%) |
Jul 27, 2023 | 46.35 | 46.69 | 45.40 | 45.59 | 2,260,906 | -0.23(-0.50%) |
Jul 26, 2023 | 45.82 | 46.32 | 45.38 | 45.82 | 1,256,896 | +0.04(+0.09%) |
Jul 25, 2023 | 45.75 | 46.10 | 45.57 | 45.78 | 1,668,590 | +0.30(+0.65%) |
Jul 24, 2023 | 45.40 | 45.88 | 45.35 | 45.48 | 1,262,195 | +0.03(+0.07%) |
Jul 21, 2023 | 45.74 | 45.83 | 45.14 | 45.45 | 925,880 | +0.07(+0.15%) |
Jul 20, 2023 | 45.69 | 45.70 | 45.27 | 45.39 | 997,216 | -0.32(-0.69%) |
Jul 19, 2023 | 44.86 | 45.85 | 44.86 | 45.70 | 1,745,241 | +0.85(+1.90%) |
Jul 18, 2023 | 44.49 | 45.25 | 44.33 | 44.85 | 1,038,825 | +0.29(+0.64%) |
Jul 17, 2023 | 43.34 | 44.67 | 43.26 | 44.56 | 1,546,741 | +1.04(+2.39%) |
Jul 14, 2023 | 43.55 | 43.68 | 42.95 | 43.52 | 1,347,755 | -0.02(-0.05%) |
Jul 13, 2023 | 43.97 | 44.39 | 43.47 | 43.54 | 1,530,660 | -0.30(-0.68%) |
Jul 12, 2023 | 43.55 | 43.91 | 43.08 | 43.84 | 2,593,401 | +0.93(+2.17%) |
Jul 11, 2023 | 42.56 | 42.99 | 42.03 | 42.91 | 1,866,386 | +0.60(+1.43%) |
Jul 10, 2023 | 40.10 | 42.32 | 40.05 | 42.31 | 2,424,401 | +2.29(+5.71%) |
Jul 07, 2023 | 39.05 | 40.25 | 38.87 | 40.02 | 2,476,484 | +1.15(+2.95%) |
Jul 06, 2023 | 38.82 | 39.46 | 38.36 | 38.87 | 1,769,331 | -0.75(-1.90%) |
Jul 05, 2023 | 39.22 | 39.75 | 38.85 | 39.62 | 2,145,717 | +0.27(+0.68%) |
Jul 03, 2023 | 39.74 | 39.83 | 39.05 | 39.36 | 982,559 | -0.31(-0.77%) |
Jun 30, 2023 | 39.92 | 40.09 | 39.30 | 39.66 | 1,692,028 | +0.08(+0.20%) |
Jun 29, 2023 | 38.67 | 39.60 | 38.48 | 39.58 | 935,348 | +0.81(+2.09%) |
Jun 28, 2023 | 39.11 | 39.47 | 38.66 | 38.77 | 1,653,054 | -0.49(-1.24%) |
Jun 27, 2023 | 38.23 | 39.58 | 37.98 | 39.26 | 2,122,723 | +1.15(+3.01%) |
Jun 26, 2023 | 37.50 | 38.23 | 37.30 | 38.11 | 2,051,473 | +0.83(+2.23%) |
Jun 23, 2023 | 37.11 | 37.55 | 36.81 | 37.28 | 1,960,070 | -0.34(-0.89%) |
Jun 22, 2023 | 37.70 | 37.87 | 36.94 | 37.61 | 1,198,509 | -0.24(-0.63%) |
Jun 21, 2023 | 37.08 | 38.21 | 36.91 | 37.85 | 1,865,056 | +0.15(+0.39%) |
Jun 20, 2023 | 37.81 | 38.07 | 37.37 | 37.70 | 1,531,642 | -0.34(-0.88%) |
Jun 16, 2023 | 38.43 | 38.59 | 37.84 | 38.04 | 2,197,506 | -0.25(-0.65%) |
Jun 15, 2023 | 37.68 | 38.32 | 37.36 | 38.29 | 1,300,195 | +0.44(+1.15%) |
Jun 14, 2023 | 38.41 | 38.67 | 37.56 | 37.85 | 1,205,538 | -0.35(-0.91%) |
Jun 13, 2023 | 37.87 | 38.55 | 37.75 | 38.20 | 1,419,451 | +0.62(+1.66%) |
Jun 12, 2023 | 37.59 | 37.91 | 37.13 | 37.58 | 1,323,346 | +0.25(+0.66%) |
Jun 09, 2023 | 37.74 | 38.00 | 37.10 | 37.33 | 934,370 | -0.50(-1.33%) |
Jun 08, 2023 | 38.14 | 38.58 | 37.77 | 37.83 | 1,102,835 | -0.29(-0.75%) |
Jun 07, 2023 | 37.41 | 38.28 | 37.30 | 38.12 | 1,873,281 | +1.04(+2.80%) |
Jun 06, 2023 | 35.24 | 37.46 | 35.14 | 37.08 | 2,055,648 | +1.98(+5.64%) |
Jun 05, 2023 | 36.32 | 36.45 | 35.10 | 35.10 | 2,340,844 | -1.82(-4.93%) |
Jun 02, 2023 | 36.30 | 37.21 | 36.03 | 36.92 | 2,276,996 | +1.32(+3.70%) |
Jun 01, 2023 | 35.40 | 36.03 | 34.63 | 35.61 | 1,961,025 | +0.33(+0.93%) |
May 31, 2023 | 36.53 | 37.00 | 35.03 | 35.28 | 4,177,968 | -1.59(-4.32%) |
May 30, 2023 | 37.27 | 37.55 | 36.66 | 36.87 | 1,619,719 | -0.18(-0.48%) |
May 26, 2023 | 36.61 | 37.15 | 36.46 | 37.05 | 1,064,881 | +0.43(+1.16%) |
May 25, 2023 | 37.05 | 37.38 | 36.54 | 36.62 | 1,396,185 | -0.25(-0.67%) |
May 24, 2023 | 37.40 | 37.40 | 36.36 | 36.87 | 1,573,103 | -0.63(-1.69%) |
May 23, 2023 | 37.22 | 37.88 | 37.13 | 37.51 | 1,794,491 | -0.07(-0.18%) |
May 22, 2023 | 37.41 | 37.90 | 37.00 | 37.58 | 1,587,523 | +0.23(+0.61%) |
May 19, 2023 | 37.82 | 37.82 | 36.58 | 37.35 | 1,971,163 | -0.64(-1.69%) |
May 18, 2023 | 37.39 | 38.18 | 37.25 | 37.99 | 1,693,021 | +0.66(+1.77%) |
May 17, 2023 | 38.09 | 38.14 | 37.29 | 37.33 | 2,447,300 | -0.48(-1.28%) |
May 16, 2023 | 38.24 | 38.34 | 37.43 | 37.81 | 2,467,474 | -0.83(-2.15%) |
May 15, 2023 | 38.04 | 38.87 | 38.01 | 38.64 | 3,051,762 | +0.99(+2.62%) |
May 12, 2023 | 37.11 | 38.16 | 37.09 | 37.65 | 3,017,044 | +0.79(+2.14%) |
May 11, 2023 | 36.03 | 37.00 | 35.86 | 36.86 | 3,700,869 | +0.77(+2.13%) |
May 10, 2023 | 37.56 | 37.71 | 35.94 | 36.09 | 2,792,427 | -1.16(-3.13%) |
May 09, 2023 | 36.86 | 40.09 | 36.12 | 37.26 | 8,441,012 | +0.13(+0.35%) |
May 08, 2023 | 36.06 | 37.52 | 35.96 | 37.13 | 3,515,552 | +1.29(+3.61%) |
May 05, 2023 | 35.89 | 36.09 | 35.44 | 35.84 | 1,973,035 | +0.42(+1.20%) |
May 04, 2023 | 35.72 | 35.94 | 35.32 | 35.41 | 1,117,071 | -0.52(-1.46%) |
May 03, 2023 | 36.20 | 36.70 | 35.89 | 35.94 | 2,143,758 | -0.18(-0.49%) |
May 02, 2023 | 36.53 | 36.53 | 35.33 | 36.11 | 1,824,758 | -0.39(-1.08%) |
May 01, 2023 | 36.96 | 37.47 | 36.49 | 36.51 | 1,673,654 | -0.47(-1.28%) |
Apr 28, 2023 | 36.01 | 37.12 | 36.00 | 36.98 | 1,973,694 | +0.94(+2.60%) |
Apr 27, 2023 | 35.58 | 36.06 | 34.85 | 36.04 | 1,698,259 | +0.82(+2.33%) |
Apr 26, 2023 | 35.34 | 35.66 | 35.15 | 35.23 | 1,417,004 | -0.07(-0.20%) |
Apr 25, 2023 | 35.75 | 35.97 | 35.18 | 35.29 | 1,264,406 | -0.83(-2.29%) |
Apr 24, 2023 | 35.79 | 36.29 | 35.56 | 36.12 | 1,420,107 | +0.36(+0.99%) |
Apr 21, 2023 | 36.34 | 36.34 | 35.39 | 35.77 | 2,146,045 | -0.64(-1.76%) |
Apr 20, 2023 | 36.51 | 37.00 | 36.13 | 36.41 | 2,534,230 | -1.11(-2.95%) |
Apr 19, 2023 | 37.75 | 37.83 | 37.41 | 37.52 | 1,269,627 | -0.41(-1.09%) |
Apr 18, 2023 | 38.19 | 38.28 | 37.55 | 37.93 | 1,560,971 | +0.19(+0.50%) |
Apr 17, 2023 | 37.16 | 37.78 | 37.08 | 37.74 | 1,082,448 | +0.43(+1.16%) |
Apr 14, 2023 | 37.51 | 38.28 | 37.10 | 37.31 | 1,054,541 | +0.20(+0.53%) |
Apr 13, 2023 | 37.46 | 37.46 | 36.73 | 37.11 | 1,397,407 | -0.02(-0.05%) |
Apr 12, 2023 | 38.37 | 38.54 | 37.05 | 37.13 | 1,333,440 | -0.78(-2.06%) |
Apr 11, 2023 | 36.76 | 38.04 | 36.76 | 37.91 | 2,156,773 | +1.60(+4.40%) |
Apr 10, 2023 | 35.71 | 36.33 | 35.64 | 36.31 | 2,704,660 | +0.39(+1.10%) |
Apr 06, 2023 | 36.01 | 36.05 | 35.49 | 35.92 | 1,800,655 | -0.28(-0.76%) |
Apr 05, 2023 | 37.18 | 37.21 | 35.87 | 36.19 | 3,404,498 | -1.55(-4.11%) |
Apr 04, 2023 | 38.78 | 38.78 | 37.53 | 37.74 | 1,429,662 | -0.98(-2.52%) |
Apr 03, 2023 | 38.74 | 39.11 | 38.28 | 38.72 | 2,140,083 | -0.26(-0.66%) |
Mar 31, 2023 | 38.67 | 38.99 | 38.39 | 38.98 | 1,587,482 | +0.69(+1.80%) |
Mar 30, 2023 | 38.74 | 39.03 | 38.23 | 38.28 | 1,399,096 | -0.09(-0.23%) |
Mar 29, 2023 | 38.50 | 38.54 | 38.14 | 38.37 | 1,149,383 | +0.50(+1.33%) |
Mar 28, 2023 | 38.08 | 38.55 | 37.63 | 37.87 | 1,428,905 | -0.29(-0.75%) |
Mar 27, 2023 | 37.62 | 38.45 | 37.46 | 38.16 | 2,041,318 | +0.95(+2.55%) |
Mar 24, 2023 | 36.83 | 37.37 | 36.24 | 37.21 | 1,187,603 | -0.01(-0.03%) |
Mar 23, 2023 | 37.75 | 38.22 | 36.79 | 37.22 | 1,045,694 | -0.23(-0.61%) |
Mar 22, 2023 | 38.21 | 38.74 | 37.43 | 37.45 | 1,410,841 | -0.70(-1.84%) |
Mar 21, 2023 | 37.48 | 38.44 | 37.43 | 38.15 | 1,877,079 | +1.55(+4.23%) |
Mar 20, 2023 | 36.02 | 37.33 | 35.72 | 36.60 | 2,607,196 | +1.02(+2.86%) |
Mar 17, 2023 | 37.10 | 37.10 | 35.49 | 35.58 | 4,622,003 | -1.77(-4.73%) |
Mar 16, 2023 | 36.84 | 37.57 | 36.49 | 37.35 | 2,020,172 | +0.12(+0.32%) |
Mar 15, 2023 | 37.13 | 37.33 | 36.16 | 37.23 | 2,533,442 | -0.87(-2.28%) |
Mar 14, 2023 | 39.00 | 39.00 | 37.52 | 38.10 | 2,841,236 | +0.06(+0.16%) |
Mar 13, 2023 | 37.95 | 38.79 | 37.14 | 38.04 | 2,661,156 | -0.72(-1.86%) |
Mar 10, 2023 | 39.64 | 39.69 | 38.58 | 38.76 | 1,802,074 | -0.97(-2.43%) |
Mar 09, 2023 | 41.08 | 41.15 | 39.71 | 39.73 | 1,619,881 | -1.54(-3.73%) |
Mar 08, 2023 | 41.39 | 41.70 | 40.79 | 41.27 | 1,549,105 | +0.23(+0.55%) |
Mar 07, 2023 | 41.50 | 41.82 | 41.01 | 41.04 | 1,186,499 | -0.49(-1.19%) |
Mar 06, 2023 | 42.16 | 42.32 | 41.30 | 41.53 | 2,042,795 | -0.69(-1.64%) |
Mar 03, 2023 | 42.84 | 42.84 | 41.94 | 42.22 | 2,075,987 | -0.18(-0.42%) |
Mar 02, 2023 | 41.65 | 42.41 | 41.45 | 42.40 | 987,010 | +0.19(+0.44%) |
Mar 01, 2023 | 42.05 | 42.53 | 41.77 | 42.21 | 1,184,315 | +0.03(+0.07%) |
Feb 28, 2023 | 41.99 | 42.73 | 41.82 | 42.18 | 1,434,537 | +0.08(+0.19%) |
Feb 27, 2023 | 42.56 | 42.74 | 41.89 | 42.10 | 2,131,808 | -0.04(-0.09%) |
Feb 24, 2023 | 41.69 | 42.23 | 41.59 | 42.14 | 981,818 | -0.29(-0.67%) |
Feb 23, 2023 | 41.76 | 42.48 | 41.46 | 42.43 | 1,336,923 | +1.06(+2.55%) |
Feb 22, 2023 | 41.10 | 41.75 | 40.69 | 41.37 | 1,473,950 | +0.93(+2.29%) |
Feb 21, 2023 | 41.15 | 41.52 | 40.31 | 40.45 | 1,607,854 | -1.58(-3.77%) |
Feb 17, 2023 | 41.36 | 42.25 | 41.11 | 42.03 | 1,664,674 | +0.21(+0.49%) |
Feb 16, 2023 | 41.24 | 42.45 | 41.23 | 41.82 | 1,216,277 | -0.09(-0.21%) |
Feb 15, 2023 | 40.45 | 42.05 | 40.20 | 41.91 | 1,977,019 | +1.47(+3.63%) |
Feb 14, 2023 | 40.02 | 40.65 | 39.86 | 40.45 | 2,260,472 | +0.11(+0.27%) |
Feb 13, 2023 | 40.39 | 40.72 | 39.87 | 40.34 | 2,067,725 | +0.06(+0.15%) |
Feb 10, 2023 | 40.36 | 40.85 | 40.01 | 40.28 | 2,035,983 | -0.59(-1.45%) |
Feb 09, 2023 | 40.03 | 42.09 | 39.60 | 40.87 | 4,802,609 | +0.44(+1.10%) |
Feb 08, 2023 | 40.89 | 41.04 | 40.16 | 40.43 | 3,256,045 | -0.97(-2.35%) |
Feb 07, 2023 | 40.91 | 41.57 | 40.29 | 41.40 | 1,912,629 | +0.12(+0.29%) |
Feb 06, 2023 | 42.27 | 42.42 | 41.18 | 41.28 | 2,193,402 | -1.54(-3.59%) |
Feb 03, 2023 | 42.90 | 43.56 | 42.63 | 42.82 | 1,656,265 | -0.74(-1.69%) |
Feb 02, 2023 | 42.80 | 43.59 | 42.36 | 43.56 | 2,497,334 | +1.38(+3.27%) |
Feb 01, 2023 | 40.47 | 42.53 | 40.36 | 42.18 | 4,328,529 | +2.07(+5.15%) |
Jan 31, 2023 | 39.10 | 40.13 | 38.98 | 40.11 | 1,917,260 | +1.07(+2.75%) |
Jan 30, 2023 | 38.77 | 39.57 | 38.77 | 39.04 | 2,224,375 | -0.20(-0.50%) |
Jan 27, 2023 | 37.72 | 39.39 | 37.72 | 39.24 | 2,510,848 | +0.99(+2.60%) |
Jan 26, 2023 | 38.34 | 38.41 | 37.73 | 38.24 | 1,942,144 | +0.51(+1.36%) |
Jan 25, 2023 | 37.24 | 37.96 | 36.92 | 37.73 | 1,789,987 | -0.14(-0.36%) |
Jan 24, 2023 | 38.54 | 38.56 | 37.87 | 37.87 | 1,276,137 | -0.65(-1.69%) |
Jan 23, 2023 | 37.96 | 38.67 | 37.80 | 38.52 | 1,680,376 | +0.73(+1.93%) |
Jan 20, 2023 | 36.94 | 37.80 | 36.48 | 37.79 | 1,275,528 | +1.07(+2.92%) |
Jan 19, 2023 | 37.40 | 37.49 | 36.70 | 36.72 | 1,095,329 | -0.96(-2.56%) |
Jan 18, 2023 | 38.50 | 38.53 | 37.62 | 37.68 | 1,909,238 | -0.47(-1.24%) |
Jan 17, 2023 | 39.10 | 39.14 | 38.03 | 38.15 | 1,987,603 | -0.90(-2.29%) |
Jan 13, 2023 | 37.90 | 39.13 | 37.90 | 39.05 | 1,632,650 | +0.73(+1.90%) |
Jan 12, 2023 | 38.46 | 38.54 | 37.42 | 38.32 | 3,075,425 | -0.04(-0.10%) |
Jan 11, 2023 | 37.41 | 38.82 | 37.22 | 38.36 | 3,997,601 | +1.14(+3.07%) |
Jan 10, 2023 | 36.03 | 37.28 | 35.89 | 37.22 | 2,341,147 | +1.57(+4.42%) |
Jan 09, 2023 | 35.34 | 36.12 | 35.21 | 35.64 | 2,056,140 | +0.46(+1.32%) |
Jan 06, 2023 | 34.56 | 35.28 | 34.37 | 35.18 | 1,391,199 | +0.88(+2.55%) |
Jan 05, 2023 | 34.09 | 34.38 | 33.48 | 34.30 | 1,127,817 | -0.08(-0.23%) |
Jan 04, 2023 | 33.66 | 34.47 | 33.57 | 34.38 | 1,480,546 | +1.14(+3.43%) |
Jan 03, 2023 | 34.41 | 34.55 | 32.98 | 33.24 | 3,992,163 | -0.55(-1.63%) |
Dec 30, 2022 | 33.22 | 33.89 | 33.16 | 33.79 | 1,645,440 | +0.11(+0.32%) |
Dec 29, 2022 | 33.56 | 33.90 | 33.27 | 33.68 | 1,094,500 | +0.25(+0.74%) |
Dec 28, 2022 | 34.42 | 34.55 | 33.35 | 33.44 | 2,172,609 | -0.89(-2.58%) |
Dec 27, 2022 | 33.89 | 34.55 | 33.83 | 34.32 | 1,654,255 | +0.30(+0.87%) |
Dec 23, 2022 | 33.61 | 34.04 | 33.24 | 34.03 | 1,570,846 | +0.42(+1.26%) |
Dec 22, 2022 | 33.11 | 33.62 | 32.94 | 33.61 | 1,533,513 | +0.24(+0.71%) |
Dec 21, 2022 | 33.00 | 33.81 | 33.00 | 33.37 | 1,540,303 | +0.74(+2.26%) |
Dec 20, 2022 | 32.44 | 32.88 | 32.13 | 32.63 | 1,335,392 | +0.05(+0.15%) |
Dec 19, 2022 | 32.72 | 33.41 | 32.27 | 32.58 | 1,505,299 | -0.30(-0.90%) |
Dec 16, 2022 | 32.99 | 33.74 | 32.56 | 32.88 | 2,829,540 | -0.58(-1.74%) |
Dec 15, 2022 | 32.93 | 33.87 | 32.93 | 33.46 | 1,852,269 | -0.04(-0.12%) |
Dec 14, 2022 | 33.03 | 34.18 | 32.74 | 33.50 | 2,903,127 | +0.80(+2.44%) |
Dec 13, 2022 | 32.96 | 33.30 | 31.96 | 32.70 | 2,601,068 | +0.92(+2.88%) |
Dec 12, 2022 | 31.82 | 31.97 | 31.36 | 31.78 | 1,156,493 | -0.13(-0.40%) |
Dec 09, 2022 | 31.75 | 32.10 | 31.41 | 31.91 | 1,117,056 | -0.04(-0.12%) |
Dec 08, 2022 | 31.21 | 31.96 | 30.99 | 31.95 | 1,182,937 | +0.85(+2.72%) |
Dec 07, 2022 | 30.96 | 31.30 | 30.69 | 31.11 | 834,019 | -0.10(-0.32%) |
Dec 06, 2022 | 30.99 | 31.36 | 30.76 | 31.20 | 1,358,657 | +0.19(+0.60%) |
Dec 05, 2022 | 31.01 | 31.61 | 30.79 | 31.02 | 1,228,037 | -0.56(-1.78%) |
Dec 02, 2022 | 31.11 | 31.77 | 30.91 | 31.58 | 1,370,862 | -0.01(-0.03%) |
Dec 01, 2022 | 31.51 | 32.21 | 31.46 | 31.59 | 1,270,721 | +0.31(+1.01%) |
Nov 30, 2022 | 30.49 | 31.34 | 30.04 | 31.27 | 1,352,563 | +0.94(+3.08%) |
Nov 29, 2022 | 30.68 | 30.72 | 30.01 | 30.34 | 1,665,545 | -0.52(-1.69%) |
Nov 28, 2022 | 30.60 | 31.05 | 30.49 | 30.86 | 2,087,882 | -0.11(-0.35%) |
Nov 25, 2022 | 31.17 | 31.63 | 30.81 | 30.97 | 650,406 | -0.40(-1.29%) |
Nov 23, 2022 | 31.05 | 31.60 | 30.96 | 31.37 | 1,054,110 | +0.31(+0.98%) |
Nov 22, 2022 | 30.86 | 31.25 | 30.53 | 31.07 | 1,514,200 | +0.48(+1.58%) |
Nov 21, 2022 | 30.53 | 30.88 | 30.31 | 30.58 | 919,043 | -0.17(-0.54%) |
Nov 18, 2022 | 31.13 | 31.44 | 30.51 | 30.75 | 1,391,995 | +0.06(+0.19%) |
Nov 17, 2022 | 30.48 | 30.69 | 30.02 | 30.69 | 1,249,934 | -0.48(-1.55%) |
Nov 16, 2022 | 31.50 | 31.64 | 30.80 | 31.17 | 1,290,781 | -0.87(-2.70%) |
Nov 15, 2022 | 31.59 | 32.39 | 31.31 | 32.04 | 3,026,648 | +1.36(+4.45%) |
Nov 14, 2022 | 31.37 | 31.91 | 30.62 | 30.68 | 1,869,621 | -1.25(-3.90%) |
Nov 11, 2022 | 30.90 | 32.62 | 30.90 | 31.92 | 2,797,894 | +1.02(+3.30%) |
Nov 10, 2022 | 30.62 | 31.72 | 30.46 | 30.90 | 3,272,387 | +1.89(+6.53%) |
Nov 09, 2022 | 28.57 | 29.78 | 28.36 | 29.01 | 2,621,269 | +0.01(+0.03%) |
Nov 08, 2022 | 28.97 | 29.30 | 28.45 | 29.00 | 2,691,413 | +0.23(+0.78%) |
Nov 07, 2022 | 28.74 | 28.84 | 27.99 | 28.77 | 2,608,920 | +0.40(+1.42%) |
Nov 04, 2022 | 26.84 | 28.39 | 26.84 | 28.37 | 3,563,354 | +1.89(+7.15%) |
Nov 03, 2022 | 25.51 | 27.05 | 25.31 | 26.48 | 4,454,767 | +1.90(+7.75%) |
Nov 02, 2022 | 26.01 | 26.37 | 24.52 | 24.57 | 3,159,959 | -1.88(-7.12%) |