Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 40.56 | 40.73 | 40.10 | 40.63 | 3,793,259 | -0.63(-1.53%) |
Oct 30, 2023 | 41.49 | 41.57 | 41.07 | 41.26 | 5,867,695 | +0.52(+1.29%) |
Oct 27, 2023 | 41.20 | 41.32 | 40.67 | 40.73 | 2,099,541 | +0.20(+0.50%) |
Oct 26, 2023 | 40.40 | 40.71 | 40.29 | 40.53 | 5,746,580 | +0.01(+0.02%) |
Oct 25, 2023 | 40.45 | 40.81 | 40.28 | 40.52 | 4,860,215 | -0.62(-1.51%) |
Oct 24, 2023 | 40.10 | 41.28 | 40.10 | 41.14 | 4,930,235 | +1.15(+2.87%) |
Oct 23, 2023 | 39.65 | 40.10 | 39.39 | 40.00 | 2,309,726 | +0.23(+0.59%) |
Oct 20, 2023 | 39.96 | 40.15 | 39.75 | 39.76 | 3,479,568 | -0.73(-1.80%) |
Oct 19, 2023 | 40.51 | 40.73 | 40.38 | 40.49 | 4,440,317 | -0.55(-1.35%) |
Oct 18, 2023 | 41.29 | 41.36 | 40.96 | 41.05 | 2,223,938 | -0.72(-1.72%) |
Oct 17, 2023 | 41.50 | 41.92 | 41.47 | 41.76 | 1,734,659 | -0.30(-0.72%) |
Oct 16, 2023 | 41.62 | 42.21 | 41.45 | 42.07 | 2,333,526 | +0.12(+0.28%) |
Oct 13, 2023 | 41.90 | 42.22 | 41.79 | 41.95 | 1,753,332 | -0.27(-0.64%) |
Oct 12, 2023 | 43.08 | 43.13 | 42.15 | 42.22 | 2,681,363 | -0.78(-1.81%) |
Oct 11, 2023 | 43.05 | 43.30 | 42.84 | 43.00 | 2,751,173 | +0.33(+0.77%) |
Oct 10, 2023 | 42.16 | 42.75 | 42.16 | 42.67 | 5,483,998 | +0.81(+1.93%) |
Oct 09, 2023 | 41.52 | 41.89 | 41.48 | 41.86 | 1,808,630 | -0.04(-0.09%) |
Oct 06, 2023 | 41.18 | 42.02 | 41.18 | 41.90 | 3,643,604 | +0.91(+2.23%) |
Oct 05, 2023 | 40.81 | 41.02 | 40.65 | 40.99 | 1,701,799 | +0.23(+0.57%) |
Oct 04, 2023 | 40.88 | 40.95 | 40.68 | 40.75 | 2,426,566 | -0.29(-0.71%) |
Oct 03, 2023 | 41.01 | 41.19 | 40.95 | 41.05 | 4,012,341 | -0.83(-1.97%) |
Oct 02, 2023 | 41.96 | 42.10 | 41.74 | 41.87 | 3,604,397 | -0.19(-0.46%) |
Sep 29, 2023 | 42.42 | 42.46 | 41.98 | 42.07 | 2,625,062 | +0.32(+0.77%) |
Sep 28, 2023 | 41.49 | 41.76 | 41.38 | 41.75 | 3,758,153 | -0.09(-0.21%) |
Sep 27, 2023 | 41.84 | 41.90 | 41.57 | 41.83 | 3,785,370 | +0.14(+0.33%) |
Sep 26, 2023 | 41.73 | 41.94 | 41.63 | 41.70 | 3,813,683 | -0.49(-1.15%) |
Sep 25, 2023 | 41.92 | 42.20 | 42.13 | 42.18 | 5,723,224 | -0.60(-1.41%) |
Sep 22, 2023 | 42.98 | 43.00 | 42.71 | 42.79 | 3,796,165 | +1.30(+3.14%) |
Sep 21, 2023 | 41.48 | 41.65 | 41.43 | 41.48 | 1,893,003 | -0.82(-1.93%) |
Sep 20, 2023 | 42.62 | 42.79 | 42.30 | 42.30 | 1,853,879 | -0.32(-0.75%) |
Sep 19, 2023 | 42.82 | 42.95 | 42.57 | 42.62 | 1,947,509 | -0.27(-0.63%) |
Sep 18, 2023 | 42.76 | 42.91 | 42.55 | 42.89 | 2,118,385 | -0.08(-0.18%) |
Sep 15, 2023 | 43.12 | 43.21 | 42.85 | 42.97 | 1,964,562 | -0.28(-0.65%) |
Sep 14, 2023 | 43.16 | 43.38 | 43.03 | 43.25 | 2,059,513 | +0.23(+0.54%) |
Sep 13, 2023 | 43.05 | 43.21 | 42.95 | 43.02 | 1,302,114 | -0.33(-0.76%) |
Sep 12, 2023 | 43.08 | 43.50 | 43.08 | 43.35 | 3,287,251 | +0.00(+0.00%) |
Sep 11, 2023 | 43.40 | 43.52 | 43.13 | 43.35 | 2,882,481 | +0.70(+1.64%) |
Sep 08, 2023 | 42.67 | 42.80 | 42.40 | 42.65 | 2,927,240 | -0.10(-0.23%) |
Sep 07, 2023 | 43.02 | 43.02 | 42.56 | 42.75 | 4,814,264 | -1.31(-2.98%) |
Sep 06, 2023 | 44.08 | 44.49 | 43.93 | 44.06 | 1,410,227 | +0.02(+0.04%) |
Sep 05, 2023 | 44.24 | 44.31 | 43.91 | 44.04 | 2,618,171 | -0.55(-1.24%) |
Sep 01, 2023 | 44.38 | 45.13 | 44.35 | 44.59 | 3,828,701 | +0.95(+2.18%) |
Aug 31, 2023 | 43.80 | 43.88 | 43.46 | 43.64 | 3,255,868 | -0.45(-1.01%) |
Aug 30, 2023 | 43.78 | 44.17 | 43.72 | 44.09 | 5,056,018 | -0.24(-0.55%) |
Aug 29, 2023 | 43.95 | 44.43 | 43.73 | 44.33 | 4,705,981 | +0.94(+2.17%) |
Aug 28, 2023 | 43.15 | 43.53 | 43.00 | 43.39 | 3,396,216 | +0.86(+2.03%) |
Aug 25, 2023 | 42.57 | 42.58 | 42.02 | 42.52 | 2,235,712 | +0.00(+0.00%) |
Aug 24, 2023 | 42.77 | 42.93 | 42.43 | 42.52 | 3,717,224 | +0.04(+0.09%) |
Aug 23, 2023 | 42.02 | 42.59 | 41.99 | 42.48 | 3,896,068 | +0.58(+1.39%) |
Aug 22, 2023 | 42.24 | 42.31 | 41.76 | 41.90 | 4,375,538 | -0.12(-0.28%) |
Aug 21, 2023 | 41.75 | 42.03 | 41.61 | 42.02 | 4,979,430 | -0.08(-0.18%) |
Aug 18, 2023 | 42.08 | 42.29 | 41.90 | 42.10 | 3,820,296 | -1.03(-2.39%) |
Aug 17, 2023 | 43.65 | 43.69 | 43.05 | 43.13 | 4,134,398 | +0.43(+1.00%) |
Aug 16, 2023 | 42.76 | 43.04 | 42.63 | 42.70 | 3,307,575 | -0.80(-1.83%) |
Aug 15, 2023 | 43.92 | 43.92 | 43.38 | 43.49 | 13,117,155 | -0.73(-1.65%) |
Aug 14, 2023 | 43.98 | 44.39 | 43.74 | 44.22 | 3,432,905 | -0.32(-0.72%) |
Aug 11, 2023 | 44.73 | 44.75 | 44.21 | 44.54 | 3,146,091 | -1.34(-2.92%) |
Aug 10, 2023 | 46.05 | 46.70 | 45.73 | 45.88 | 3,476,596 | +0.32(+0.70%) |
Aug 09, 2023 | 45.80 | 45.88 | 45.23 | 45.56 | 2,191,475 | +0.16(+0.34%) |
Aug 08, 2023 | 45.19 | 45.46 | 44.91 | 45.41 | 4,800,304 | -0.74(-1.60%) |
Aug 07, 2023 | 46.59 | 46.59 | 45.83 | 46.15 | 2,954,019 | -0.45(-0.96%) |
Aug 04, 2023 | 47.07 | 47.15 | 46.52 | 46.59 | 5,831,838 | -0.49(-1.03%) |
Aug 03, 2023 | 46.78 | 47.31 | 46.71 | 47.08 | 5,093,543 | +1.11(+2.41%) |
Aug 02, 2023 | 46.55 | 46.57 | 45.84 | 45.97 | 4,531,434 | -1.36(-2.87%) |
Aug 01, 2023 | 47.58 | 47.70 | 47.23 | 47.33 | 3,526,686 | -1.06(-2.19%) |
Jul 31, 2023 | 48.02 | 48.53 | 47.84 | 48.39 | 4,330,987 | +0.31(+0.65%) |
Jul 28, 2023 | 47.50 | 48.09 | 47.42 | 48.08 | 3,639,236 | +2.43(+5.32%) |
Jul 27, 2023 | 46.33 | 46.36 | 45.57 | 45.65 | 2,716,761 | -0.67(-1.45%) |
Jul 26, 2023 | 45.44 | 46.40 | 45.43 | 46.32 | 5,279,499 | +0.70(+1.53%) |
Jul 25, 2023 | 46.24 | 46.41 | 45.57 | 45.62 | 3,876,462 | +0.54(+1.21%) |
Jul 24, 2023 | 43.90 | 45.43 | 43.78 | 45.08 | 15,183,989 | +0.98(+2.23%) |
Jul 21, 2023 | 44.42 | 44.49 | 43.99 | 44.10 | 1,924,921 | -0.01(-0.02%) |
Jul 20, 2023 | 44.12 | 44.33 | 43.96 | 44.11 | 3,250,474 | -0.20(-0.46%) |
Jul 19, 2023 | 44.56 | 44.90 | 44.28 | 44.31 | 3,291,466 | +0.17(+0.37%) |
Jul 18, 2023 | 44.48 | 44.61 | 43.86 | 44.15 | 3,000,753 | -0.92(-2.05%) |
Jul 17, 2023 | 44.83 | 45.17 | 44.51 | 45.07 | 2,558,379 | -0.25(-0.56%) |
Jul 14, 2023 | 45.52 | 45.54 | 45.20 | 45.32 | 3,515,311 | -0.79(-1.71%) |
Jul 13, 2023 | 45.59 | 46.18 | 45.59 | 46.11 | 6,725,363 | +0.93(+2.06%) |
Jul 12, 2023 | 44.70 | 45.30 | 44.63 | 45.18 | 5,876,078 | +1.15(+2.60%) |
Jul 11, 2023 | 43.82 | 44.10 | 43.50 | 44.03 | 4,412,001 | +0.37(+0.85%) |
Jul 10, 2023 | 43.26 | 43.80 | 43.20 | 43.66 | 4,222,613 | +0.01(+0.02%) |
Jul 07, 2023 | 43.00 | 43.90 | 42.98 | 43.65 | 3,705,224 | +0.90(+2.11%) |
Jul 06, 2023 | 42.87 | 43.03 | 42.53 | 42.75 | 3,311,473 | -1.08(-2.46%) |
Jul 05, 2023 | 43.88 | 43.95 | 43.65 | 43.82 | 2,914,719 | -0.36(-0.81%) |
Jul 03, 2023 | 44.28 | 44.59 | 44.07 | 44.18 | 2,914,224 | +0.71(+1.63%) |
Jun 30, 2023 | 43.44 | 43.69 | 43.32 | 43.48 | 6,984,181 | +0.43(+0.99%) |
Jun 29, 2023 | 43.02 | 43.14 | 42.94 | 43.05 | 4,696,383 | -0.66(-1.51%) |
Jun 28, 2023 | 43.72 | 43.72 | 43.41 | 43.71 | 2,968,048 | -0.35(-0.79%) |
Jun 27, 2023 | 43.85 | 44.09 | 43.80 | 44.06 | 2,899,795 | +0.95(+2.21%) |
Jun 26, 2023 | 43.16 | 43.43 | 43.07 | 43.11 | 1,546,946 | +0.17(+0.41%) |
Jun 23, 2023 | 43.17 | 43.24 | 42.79 | 42.93 | 2,883,649 | -0.92(-2.10%) |
Jun 22, 2023 | 43.87 | 43.99 | 43.59 | 43.85 | 2,231,563 | -0.17(-0.40%) |
Jun 21, 2023 | 44.14 | 44.35 | 43.88 | 44.03 | 2,760,357 | -0.38(-0.85%) |
Jun 20, 2023 | 45.03 | 45.11 | 44.34 | 44.41 | 4,955,198 | -1.89(-4.07%) |
Jun 16, 2023 | 46.88 | 46.88 | 46.11 | 46.29 | 3,810,573 | -0.13(-0.27%) |
Jun 15, 2023 | 46.25 | 46.42 | 45.99 | 46.42 | 4,508,560 | +0.90(+1.99%) |
Jun 14, 2023 | 44.85 | 45.73 | 44.85 | 45.52 | 8,073,648 | +0.70(+1.56%) |
Jun 13, 2023 | 44.87 | 45.17 | 44.71 | 44.82 | 3,354,793 | +0.61(+1.38%) |
Jun 12, 2023 | 44.40 | 44.43 | 44.19 | 44.20 | 2,792,561 | +0.00(+0.00%) |
Jun 09, 2023 | 44.41 | 44.57 | 44.18 | 44.20 | 4,418,668 | -0.06(-0.13%) |
Jun 08, 2023 | 44.00 | 44.39 | 44.00 | 44.26 | 1,736,662 | +0.52(+1.18%) |
Jun 07, 2023 | 43.99 | 44.40 | 43.68 | 43.75 | 3,352,678 | -0.20(-0.45%) |
Jun 06, 2023 | 43.11 | 44.07 | 43.02 | 43.94 | 3,361,841 | +0.65(+1.50%) |
Jun 05, 2023 | 43.25 | 43.42 | 43.02 | 43.29 | 3,176,420 | -0.20(-0.46%) |
Jun 02, 2023 | 43.43 | 43.79 | 43.43 | 43.50 | 6,646,096 | +1.13(+2.66%) |
Jun 01, 2023 | 41.35 | 42.50 | 41.30 | 42.37 | 5,863,913 | +1.05(+2.54%) |
May 31, 2023 | 41.28 | 41.37 | 40.68 | 41.32 | 5,326,539 | -0.18(-0.44%) |
May 30, 2023 | 42.05 | 42.16 | 41.31 | 41.50 | 4,151,167 | -1.19(-2.80%) |
May 26, 2023 | 42.22 | 42.83 | 42.14 | 42.69 | 3,653,756 | +0.75(+1.80%) |
May 25, 2023 | 42.43 | 42.51 | 41.87 | 41.94 | 4,850,358 | -0.86(-2.01%) |
May 24, 2023 | 43.12 | 43.28 | 42.69 | 42.80 | 4,299,085 | -0.79(-1.82%) |
May 23, 2023 | 44.05 | 44.15 | 43.58 | 43.59 | 3,123,988 | -1.23(-2.75%) |
May 22, 2023 | 44.75 | 45.22 | 44.75 | 44.82 | 2,206,137 | +0.62(+1.41%) |
May 19, 2023 | 44.17 | 44.31 | 44.04 | 44.20 | 3,052,304 | -0.15(-0.34%) |
May 18, 2023 | 44.93 | 45.00 | 44.13 | 44.36 | 3,646,283 | -0.80(-1.78%) |
May 17, 2023 | 44.76 | 45.19 | 44.72 | 45.16 | 3,314,952 | -0.32(-0.71%) |
May 16, 2023 | 45.22 | 45.60 | 45.19 | 45.48 | 3,477,660 | -0.46(-1.00%) |
May 15, 2023 | 45.24 | 46.03 | 45.11 | 45.94 | 5,671,777 | +1.78(+4.02%) |
May 12, 2023 | 44.61 | 44.61 | 44.06 | 44.16 | 4,297,587 | -1.15(-2.53%) |
May 11, 2023 | 44.83 | 45.36 | 44.76 | 45.31 | 5,796,804 | +0.35(+0.79%) |
May 10, 2023 | 44.83 | 45.13 | 44.66 | 44.96 | 5,303,288 | -0.17(-0.38%) |
May 09, 2023 | 44.81 | 45.21 | 44.75 | 45.13 | 4,295,777 | -0.73(-1.58%) |
May 08, 2023 | 46.08 | 46.08 | 45.70 | 45.86 | 2,153,554 | +0.11(+0.23%) |
May 05, 2023 | 45.49 | 45.82 | 45.27 | 45.75 | 2,358,822 | +0.50(+1.10%) |
May 04, 2023 | 45.01 | 45.45 | 45.01 | 45.25 | 3,811,701 | +0.75(+1.70%) |
May 03, 2023 | 44.54 | 44.75 | 44.35 | 44.50 | 3,808,976 | -0.09(-0.19%) |
May 02, 2023 | 45.01 | 45.01 | 44.33 | 44.58 | 3,348,822 | -0.83(-1.83%) |
May 01, 2023 | 45.43 | 45.80 | 45.39 | 45.42 | 2,634,716 | -0.18(-0.40%) |
Apr 28, 2023 | 45.38 | 45.68 | 45.26 | 45.60 | 2,729,923 | +0.24(+0.53%) |
Apr 27, 2023 | 44.92 | 45.47 | 44.85 | 45.36 | 2,903,963 | +0.61(+1.37%) |
Apr 26, 2023 | 45.19 | 45.25 | 44.73 | 44.75 | 8,455,701 | +0.66(+1.50%) |
Apr 25, 2023 | 44.53 | 44.53 | 43.97 | 44.09 | 4,533,896 | -1.18(-2.62%) |
Apr 24, 2023 | 45.49 | 45.55 | 45.09 | 45.27 | 2,820,475 | -0.58(-1.27%) |
Apr 21, 2023 | 45.81 | 45.96 | 45.53 | 45.86 | 3,373,752 | -0.75(-1.60%) |
Apr 20, 2023 | 46.89 | 47.13 | 46.40 | 46.60 | 4,996,178 | -0.36(-0.77%) |
Apr 19, 2023 | 46.83 | 47.03 | 46.74 | 46.96 | 4,715,346 | -0.53(-1.11%) |
Apr 18, 2023 | 47.83 | 47.90 | 47.40 | 47.49 | 3,712,044 | -0.15(-0.32%) |
Apr 17, 2023 | 47.55 | 47.70 | 47.38 | 47.64 | 2,711,217 | +0.97(+2.09%) |
Apr 14, 2023 | 46.88 | 47.02 | 46.47 | 46.67 | 3,053,122 | -0.40(-0.85%) |
Apr 13, 2023 | 46.94 | 47.21 | 46.89 | 47.07 | 4,322,068 | +0.97(+2.09%) |
Apr 12, 2023 | 46.96 | 47.05 | 45.97 | 46.10 | 5,411,353 | -1.25(-2.64%) |
Apr 11, 2023 | 47.66 | 47.77 | 47.28 | 47.36 | 3,043,451 | +0.03(+0.06%) |
Apr 10, 2023 | 47.16 | 47.39 | 47.04 | 47.33 | 2,968,930 | -0.19(-0.40%) |
Apr 06, 2023 | 47.02 | 47.70 | 46.92 | 47.52 | 3,048,534 | +0.57(+1.22%) |
Apr 05, 2023 | 47.36 | 47.37 | 46.67 | 46.94 | 4,913,099 | -0.56(-1.19%) |
Apr 04, 2023 | 47.28 | 47.58 | 47.12 | 47.51 | 3,545,329 | -0.15(-0.32%) |
Apr 03, 2023 | 47.70 | 47.87 | 47.51 | 47.66 | 3,002,846 | -0.01(-0.02%) |
Mar 31, 2023 | 47.92 | 48.03 | 47.56 | 47.67 | 5,127,135 | -0.47(-0.97%) |
Mar 30, 2023 | 47.87 | 48.31 | 47.73 | 48.14 | 4,140,001 | +0.70(+1.47%) |
Mar 29, 2023 | 47.20 | 47.59 | 46.96 | 47.44 | 3,310,573 | +0.00(+0.00%) |
Mar 28, 2023 | 46.96 | 47.47 | 46.84 | 47.44 | 4,775,507 | +1.50(+3.27%) |
Mar 27, 2023 | 45.93 | 46.06 | 45.65 | 45.94 | 2,989,906 | -0.68(-1.46%) |
Mar 24, 2023 | 46.46 | 46.81 | 46.35 | 46.62 | 2,563,545 | -0.24(-0.51%) |
Mar 23, 2023 | 46.92 | 47.47 | 46.52 | 46.86 | 4,618,982 | +1.25(+2.74%) |
Mar 22, 2023 | 45.83 | 46.24 | 45.55 | 45.61 | 6,495,366 | +0.13(+0.29%) |
Mar 21, 2023 | 45.37 | 45.64 | 45.15 | 45.47 | 2,211,175 | +0.70(+1.56%) |
Mar 20, 2023 | 44.38 | 45.09 | 44.24 | 44.78 | 2,739,704 | -0.17(-0.38%) |
Mar 17, 2023 | 45.25 | 45.43 | 44.66 | 44.95 | 2,698,826 | -0.14(-0.32%) |
Mar 16, 2023 | 44.38 | 45.12 | 44.25 | 45.09 | 3,661,087 | +0.53(+1.18%) |
Mar 15, 2023 | 44.42 | 44.63 | 44.08 | 44.57 | 4,369,285 | -0.72(-1.58%) |
Mar 14, 2023 | 44.97 | 45.33 | 44.79 | 45.28 | 5,176,573 | +0.25(+0.55%) |
Mar 13, 2023 | 44.68 | 45.35 | 44.65 | 45.03 | 5,611,083 | +0.38(+0.86%) |
Mar 10, 2023 | 44.54 | 44.96 | 44.32 | 44.65 | 7,863,561 | +0.06(+0.13%) |
Mar 09, 2023 | 45.49 | 45.51 | 44.47 | 44.59 | 8,041,248 | -1.63(-3.53%) |
Mar 08, 2023 | 46.18 | 46.37 | 46.05 | 46.23 | 5,425,121 | -0.35(-0.76%) |
Mar 07, 2023 | 47.22 | 47.22 | 46.54 | 46.58 | 4,636,071 | -1.04(-2.19%) |
Mar 06, 2023 | 47.93 | 48.11 | 47.58 | 47.62 | 5,548,684 | -0.64(-1.33%) |
Mar 03, 2023 | 48.09 | 48.35 | 47.98 | 48.26 | 5,303,406 | +0.09(+0.18%) |
Mar 02, 2023 | 47.37 | 48.26 | 47.22 | 48.18 | 4,424,967 | +0.68(+1.43%) |
Mar 01, 2023 | 47.78 | 47.88 | 47.37 | 47.50 | 5,110,978 | +1.77(+3.87%) |
Feb 28, 2023 | 45.77 | 46.17 | 45.63 | 45.73 | 3,113,384 | -0.49(-1.05%) |
Feb 27, 2023 | 46.30 | 46.32 | 45.99 | 46.22 | 4,046,665 | +0.58(+1.28%) |
Feb 24, 2023 | 45.81 | 46.07 | 45.37 | 45.64 | 10,405,300 | -1.30(-2.77%) |
Feb 23, 2023 | 47.86 | 47.97 | 46.68 | 46.94 | 4,831,499 | -0.27(-0.57%) |
Feb 22, 2023 | 47.41 | 47.58 | 47.01 | 47.20 | 3,514,999 | -0.29(-0.60%) |
Feb 21, 2023 | 47.60 | 48.01 | 47.45 | 47.49 | 5,993,818 | -0.52(-1.07%) |
Feb 17, 2023 | 48.11 | 48.15 | 47.76 | 48.01 | 7,116,704 | -0.98(-2.01%) |
Feb 16, 2023 | 48.74 | 49.27 | 48.53 | 48.99 | 3,281,564 | -0.07(-0.14%) |
Feb 15, 2023 | 48.69 | 49.07 | 48.56 | 49.06 | 2,511,851 | -0.39(-0.79%) |
Feb 14, 2023 | 49.15 | 49.57 | 48.74 | 49.45 | 3,105,467 | -0.45(-0.90%) |
Feb 13, 2023 | 49.70 | 50.12 | 49.50 | 49.90 | 3,534,945 | +0.88(+1.79%) |
Feb 10, 2023 | 49.37 | 49.51 | 48.76 | 49.02 | 2,911,529 | -1.32(-2.62%) |
Feb 09, 2023 | 50.65 | 50.84 | 50.17 | 50.34 | 4,341,747 | +1.03(+2.09%) |
Feb 08, 2023 | 49.54 | 49.64 | 49.03 | 49.30 | 4,881,419 | -0.49(-0.98%) |
Feb 07, 2023 | 49.90 | 50.02 | 49.23 | 49.79 | 5,019,255 | +0.25(+0.50%) |
Feb 06, 2023 | 49.09 | 49.62 | 48.88 | 49.54 | 4,750,110 | -0.66(-1.31%) |
Feb 03, 2023 | 50.79 | 51.11 | 50.14 | 50.20 | 6,642,738 | -1.23(-2.40%) |
Feb 02, 2023 | 52.03 | 52.04 | 51.18 | 51.44 | 5,385,147 | -0.95(-1.81%) |
Feb 01, 2023 | 51.97 | 52.57 | 51.60 | 52.38 | 7,318,291 | +1.18(+2.31%) |
Jan 31, 2023 | 51.08 | 51.47 | 50.86 | 51.20 | 5,766,155 | -0.36(-0.70%) |
Jan 30, 2023 | 51.95 | 52.00 | 51.35 | 51.56 | 6,905,929 | -2.02(-3.76%) |
Jan 27, 2023 | 53.80 | 53.80 | 53.25 | 53.58 | 7,268,786 | -0.12(-0.23%) |
Jan 26, 2023 | 53.54 | 53.74 | 53.22 | 53.70 | 5,106,074 | +0.76(+1.44%) |
Jan 25, 2023 | 52.69 | 52.95 | 52.19 | 52.94 | 3,839,981 | +0.13(+0.25%) |
Jan 24, 2023 | 52.47 | 52.88 | 52.45 | 52.80 | 5,968,755 | -0.06(-0.11%) |
Jan 23, 2023 | 52.57 | 53.11 | 52.41 | 52.86 | 5,478,057 | +0.61(+1.17%) |
Jan 20, 2023 | 51.76 | 52.28 | 51.63 | 52.25 | 4,118,930 | +1.10(+2.15%) |
Jan 19, 2023 | 50.82 | 51.28 | 50.73 | 51.15 | 6,159,988 | +0.93(+1.85%) |
Jan 18, 2023 | 51.27 | 51.36 | 50.21 | 50.22 | 6,268,028 | -0.63(-1.24%) |
Jan 17, 2023 | 51.02 | 51.05 | 50.58 | 50.85 | 8,271,605 | -0.63(-1.23%) |
Jan 13, 2023 | 51.02 | 51.52 | 50.99 | 51.48 | 9,392,372 | +0.82(+1.62%) |
Jan 12, 2023 | 50.71 | 50.76 | 50.09 | 50.66 | 7,243,961 | -0.37(-0.73%) |
Jan 11, 2023 | 50.74 | 51.17 | 50.50 | 51.03 | 6,094,103 | +0.41(+0.81%) |
Jan 10, 2023 | 50.37 | 50.70 | 49.98 | 50.62 | 5,094,770 | +0.51(+1.01%) |
Jan 09, 2023 | 50.61 | 50.71 | 50.09 | 50.12 | 6,712,482 | +0.18(+0.36%) |
Jan 06, 2023 | 49.47 | 49.98 | 48.98 | 49.94 | 15,900,654 | +0.28(+0.56%) |
Jan 05, 2023 | 49.10 | 49.81 | 49.00 | 49.66 | 12,697,741 | -0.04(-0.08%) |
Jan 04, 2023 | 48.54 | 49.73 | 48.22 | 49.70 | 10,164,843 | +2.77(+5.91%) |
Jan 03, 2023 | 46.66 | 47.38 | 46.61 | 46.93 | 4,188,545 | +1.54(+3.39%) |
Dec 30, 2022 | 45.66 | 46.00 | 45.33 | 45.39 | 3,837,026 | -0.85(-1.84%) |
Dec 29, 2022 | 45.80 | 46.32 | 45.59 | 46.24 | 2,686,341 | +1.18(+2.61%) |
Dec 28, 2022 | 46.03 | 46.08 | 45.01 | 45.06 | 5,085,738 | -1.38(-2.96%) |
Dec 27, 2022 | 45.65 | 46.73 | 45.56 | 46.44 | 5,056,207 | +1.76(+3.93%) |
Dec 23, 2022 | 45.10 | 45.22 | 44.59 | 44.68 | 3,289,354 | -0.27(-0.60%) |
Dec 22, 2022 | 45.32 | 45.50 | 44.58 | 44.95 | 3,503,414 | -0.30(-0.65%) |
Dec 21, 2022 | 44.56 | 45.33 | 44.30 | 45.24 | 4,806,477 | +0.94(+2.11%) |
Dec 20, 2022 | 44.15 | 44.74 | 44.08 | 44.31 | 4,003,665 | -0.57(-1.28%) |
Dec 19, 2022 | 45.40 | 45.43 | 44.82 | 44.88 | 3,533,869 | -0.35(-0.78%) |
Dec 16, 2022 | 45.48 | 45.83 | 45.22 | 45.23 | 5,563,135 | +0.05(+0.11%) |
Dec 15, 2022 | 46.33 | 46.60 | 45.00 | 45.19 | 10,990,878 | -1.01(-2.19%) |
Dec 14, 2022 | 46.08 | 46.39 | 45.77 | 46.20 | 5,031,415 | +0.32(+0.69%) |
Dec 13, 2022 | 46.57 | 47.05 | 45.69 | 45.88 | 5,997,198 | +0.39(+0.86%) |
Dec 12, 2022 | 45.58 | 45.58 | 44.94 | 45.49 | 7,208,581 | -0.40(-0.86%) |
Dec 09, 2022 | 46.55 | 46.60 | 45.86 | 45.89 | 6,465,292 | -0.30(-0.65%) |
Dec 08, 2022 | 45.90 | 46.34 | 45.73 | 46.19 | 4,969,936 | +1.38(+3.09%) |
Dec 07, 2022 | 44.58 | 45.01 | 44.32 | 44.80 | 8,733,713 | -0.73(-1.61%) |
Dec 06, 2022 | 45.71 | 45.83 | 45.11 | 45.54 | 3,528,638 | +0.62(+1.38%) |
Dec 05, 2022 | 45.78 | 45.82 | 44.77 | 44.92 | 9,085,333 | -0.05(-0.10%) |
Dec 02, 2022 | 43.59 | 45.22 | 43.51 | 44.96 | 3,820,491 | +1.07(+2.45%) |
Dec 01, 2022 | 43.99 | 44.28 | 43.66 | 43.89 | 7,862,395 | -0.37(-0.83%) |
Nov 30, 2022 | 43.70 | 44.64 | 43.63 | 44.26 | 9,712,217 | +1.97(+4.65%) |
Nov 29, 2022 | 42.22 | 42.54 | 42.05 | 42.29 | 7,053,613 | +1.76(+4.34%) |
Nov 28, 2022 | 39.99 | 40.98 | 39.98 | 40.53 | 6,115,597 | +0.45(+1.13%) |
Nov 25, 2022 | 40.23 | 40.29 | 40.05 | 40.08 | 1,327,428 | -0.74(-1.82%) |
Nov 23, 2022 | 40.70 | 40.94 | 40.56 | 40.82 | 4,857,269 | +0.42(+1.05%) |
Nov 22, 2022 | 40.15 | 40.50 | 40.02 | 40.40 | 6,547,877 | -0.40(-0.97%) |
Nov 21, 2022 | 40.94 | 41.15 | 40.63 | 40.79 | 11,092,502 | -0.69(-1.66%) |
Nov 18, 2022 | 41.85 | 41.88 | 41.33 | 41.48 | 4,193,275 | -1.18(-2.76%) |
Nov 17, 2022 | 40.95 | 42.69 | 40.95 | 42.66 | 9,525,384 | +0.76(+1.82%) |
Nov 16, 2022 | 42.34 | 42.37 | 41.75 | 41.89 | 3,502,394 | -0.76(-1.79%) |
Nov 15, 2022 | 42.83 | 43.01 | 42.29 | 42.66 | 9,094,016 | +2.03(+5.01%) |
Nov 14, 2022 | 40.87 | 41.08 | 40.46 | 40.62 | 9,172,609 | +0.26(+0.65%) |
Nov 11, 2022 | 40.18 | 40.60 | 39.97 | 40.36 | 9,839,241 | +1.53(+3.93%) |
Nov 10, 2022 | 38.39 | 38.89 | 38.27 | 38.83 | 7,225,385 | +2.05(+5.58%) |
Nov 09, 2022 | 37.35 | 37.41 | 36.74 | 36.78 | 9,855,627 | -1.44(-3.77%) |
Nov 08, 2022 | 37.99 | 38.43 | 37.60 | 38.22 | 5,361,025 | -0.06(-0.15%) |
Nov 07, 2022 | 38.71 | 38.89 | 38.13 | 38.28 | 5,966,465 | -0.03(-0.07%) |
Nov 04, 2022 | 38.21 | 38.32 | 37.37 | 38.31 | 16,328,856 | +2.60(+7.28%) |
Nov 03, 2022 | 34.84 | 35.91 | 34.74 | 35.71 | 5,639,712 | +0.48(+1.36%) |
Nov 02, 2022 | 35.52 | 35.23 | 7,427,607 | +0.28(+0.81%) |