Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 38.05 | 38.67 | 37.86 | 38.59 | 6,393,051 | +0.58(+1.53%) |
Oct 30, 2023 | 37.77 | 38.12 | 37.38 | 38.00 | 4,794,434 | +0.64(+1.71%) |
Oct 27, 2023 | 37.72 | 38.02 | 37.31 | 37.37 | 5,197,673 | -0.36(-0.96%) |
Oct 26, 2023 | 38.57 | 38.87 | 37.60 | 37.73 | 5,978,828 | -0.92(-2.39%) |
Oct 25, 2023 | 40.05 | 40.09 | 38.56 | 38.65 | 5,562,765 | -1.66(-4.12%) |
Oct 24, 2023 | 39.84 | 40.44 | 39.83 | 40.32 | 4,377,384 | +0.81(+2.04%) |
Oct 23, 2023 | 39.78 | 40.09 | 39.47 | 39.51 | 4,938,753 | -0.58(-1.45%) |
Oct 20, 2023 | 40.48 | 40.48 | 40.02 | 40.09 | 4,543,614 | -0.37(-0.92%) |
Oct 19, 2023 | 41.07 | 41.38 | 40.29 | 40.46 | 4,662,804 | -0.74(-1.79%) |
Oct 18, 2023 | 41.74 | 41.84 | 41.02 | 41.20 | 4,876,492 | -0.66(-1.57%) |
Oct 17, 2023 | 41.34 | 42.14 | 41.24 | 41.86 | 3,644,502 | +0.09(+0.21%) |
Oct 16, 2023 | 41.45 | 41.91 | 41.19 | 41.77 | 4,427,640 | +0.67(+1.63%) |
Oct 13, 2023 | 41.84 | 41.91 | 40.59 | 41.10 | 7,143,133 | -0.83(-1.97%) |
Oct 12, 2023 | 42.42 | 42.42 | 41.31 | 41.93 | 5,287,396 | -0.41(-0.98%) |
Oct 11, 2023 | 42.79 | 42.94 | 42.08 | 42.34 | 7,598,725 | -0.46(-1.08%) |
Oct 10, 2023 | 42.77 | 43.10 | 42.56 | 42.80 | 5,352,972 | +0.17(+0.39%) |
Oct 09, 2023 | 41.94 | 42.92 | 41.94 | 42.64 | 4,290,758 | +0.33(+0.79%) |
Oct 06, 2023 | 41.53 | 42.62 | 41.53 | 42.30 | 4,533,620 | +0.39(+0.94%) |
Oct 05, 2023 | 42.38 | 42.42 | 41.43 | 41.91 | 4,185,301 | -0.32(-0.77%) |
Oct 04, 2023 | 41.86 | 42.36 | 41.84 | 42.23 | 3,940,084 | +0.42(+1.01%) |
Oct 03, 2023 | 42.52 | 43.03 | 41.65 | 41.81 | 3,734,680 | -1.02(-2.39%) |
Oct 02, 2023 | 43.19 | 43.32 | 42.60 | 42.83 | 3,683,575 | -0.53(-1.22%) |
Sep 29, 2023 | 43.37 | 43.87 | 43.19 | 43.37 | 4,878,805 | +0.43(+1.01%) |
Sep 28, 2023 | 42.03 | 43.17 | 42.02 | 42.93 | 4,183,663 | +0.75(+1.77%) |
Sep 27, 2023 | 42.84 | 43.04 | 41.71 | 42.18 | 5,312,893 | -0.59(-1.38%) |
Sep 26, 2023 | 42.83 | 43.51 | 42.68 | 42.78 | 5,442,921 | -0.32(-0.75%) |
Sep 25, 2023 | 42.15 | 43.21 | 42.96 | 43.10 | 4,014,780 | +0.68(+1.60%) |
Sep 22, 2023 | 43.50 | 44.10 | 42.29 | 42.42 | 8,416,458 | -0.78(-1.80%) |
Sep 21, 2023 | 42.67 | 44.47 | 42.15 | 43.20 | 14,119,598 | +0.23(+0.53%) |
Sep 20, 2023 | 43.02 | 43.81 | 42.95 | 42.97 | 4,196,838 | +0.07(+0.16%) |
Sep 19, 2023 | 42.91 | 43.37 | 42.71 | 42.90 | 4,380,495 | -0.29(-0.66%) |
Sep 18, 2023 | 43.61 | 43.73 | 43.09 | 43.19 | 4,657,095 | -0.64(-1.46%) |
Sep 15, 2023 | 43.73 | 44.06 | 43.54 | 43.83 | 7,725,195 | +0.20(+0.45%) |
Sep 14, 2023 | 43.25 | 43.73 | 43.00 | 43.63 | 4,146,541 | +0.64(+1.49%) |
Sep 13, 2023 | 42.97 | 43.25 | 42.71 | 42.99 | 3,643,595 | +0.20(+0.46%) |
Sep 12, 2023 | 42.69 | 43.26 | 42.61 | 42.79 | 4,868,300 | +0.00(+0.00%) |
Sep 11, 2023 | 42.98 | 43.22 | 42.72 | 42.79 | 3,913,106 | +0.08(+0.18%) |
Sep 08, 2023 | 42.21 | 42.77 | 42.14 | 42.72 | 4,278,961 | +0.30(+0.72%) |
Sep 07, 2023 | 42.92 | 42.99 | 42.10 | 42.41 | 5,382,593 | -0.98(-2.27%) |
Sep 06, 2023 | 43.44 | 43.59 | 42.71 | 43.39 | 4,694,186 | -0.17(-0.38%) |
Sep 05, 2023 | 44.14 | 44.14 | 43.32 | 43.56 | 5,762,518 | -0.80(-1.80%) |
Sep 01, 2023 | 44.47 | 44.79 | 44.13 | 44.36 | 4,246,194 | +0.31(+0.71%) |
Aug 31, 2023 | 43.87 | 44.59 | 43.82 | 44.04 | 7,973,761 | +0.28(+0.63%) |
Aug 30, 2023 | 43.35 | 43.89 | 43.28 | 43.77 | 3,675,906 | +0.42(+0.97%) |
Aug 29, 2023 | 43.04 | 43.71 | 42.96 | 43.35 | 4,227,821 | +0.44(+1.03%) |
Aug 28, 2023 | 42.93 | 43.08 | 42.59 | 42.91 | 4,297,320 | +0.27(+0.64%) |
Aug 25, 2023 | 42.77 | 43.38 | 42.43 | 42.63 | 7,767,486 | +0.44(+1.04%) |
Aug 24, 2023 | 42.91 | 43.26 | 42.16 | 42.19 | 4,576,134 | -0.74(-1.73%) |
Aug 23, 2023 | 42.33 | 43.23 | 42.30 | 42.94 | 5,136,586 | +0.62(+1.46%) |
Aug 22, 2023 | 42.14 | 42.60 | 42.09 | 42.32 | 3,961,168 | +0.22(+0.53%) |
Aug 21, 2023 | 42.05 | 42.31 | 41.82 | 42.10 | 3,461,855 | +0.05(+0.12%) |
Aug 18, 2023 | 41.65 | 42.33 | 41.30 | 42.05 | 3,886,328 | +0.04(+0.09%) |
Aug 17, 2023 | 42.36 | 42.44 | 41.81 | 42.01 | 3,979,028 | +0.02(+0.05%) |
Aug 16, 2023 | 42.52 | 42.55 | 41.85 | 41.99 | 4,275,535 | -0.64(-1.49%) |
Aug 15, 2023 | 42.66 | 42.72 | 41.99 | 42.62 | 4,335,578 | -0.44(-1.02%) |
Aug 14, 2023 | 43.24 | 43.32 | 42.73 | 43.06 | 4,324,816 | -0.46(-1.06%) |
Aug 11, 2023 | 42.41 | 43.61 | 42.39 | 43.52 | 6,980,100 | +1.18(+2.80%) |
Aug 10, 2023 | 43.19 | 43.29 | 42.11 | 42.34 | 3,195,159 | -0.37(-0.87%) |
Aug 09, 2023 | 42.75 | 43.03 | 42.39 | 42.71 | 4,031,137 | +0.15(+0.34%) |
Aug 08, 2023 | 42.33 | 42.62 | 41.58 | 42.57 | 3,995,659 | -0.32(-0.75%) |
Aug 07, 2023 | 42.38 | 42.96 | 41.92 | 42.89 | 4,325,727 | +0.78(+1.86%) |
Aug 04, 2023 | 42.70 | 42.98 | 42.01 | 42.11 | 4,040,056 | -0.55(-1.28%) |
Aug 03, 2023 | 42.62 | 42.91 | 42.37 | 42.65 | 4,017,055 | -0.15(-0.34%) |
Aug 02, 2023 | 42.21 | 42.93 | 41.87 | 42.80 | 5,664,583 | +0.20(+0.46%) |
Aug 01, 2023 | 43.18 | 43.39 | 42.59 | 42.60 | 4,917,366 | -0.93(-2.13%) |
Jul 31, 2023 | 44.15 | 44.64 | 43.38 | 43.53 | 8,198,519 | -0.49(-1.11%) |
Jul 28, 2023 | 43.02 | 44.83 | 43.01 | 44.02 | 9,785,694 | +1.32(+3.09%) |
Jul 27, 2023 | 44.56 | 45.06 | 42.35 | 42.70 | 16,092,326 | -5.03(-10.53%) |
Jul 26, 2023 | 47.05 | 47.79 | 47.05 | 47.73 | 6,778,799 | +0.48(+1.01%) |
Jul 25, 2023 | 47.99 | 48.39 | 47.02 | 47.25 | 6,555,184 | -0.62(-1.29%) |
Jul 24, 2023 | 47.34 | 47.90 | 47.08 | 47.87 | 4,811,039 | +0.59(+1.24%) |
Jul 21, 2023 | 48.13 | 48.27 | 47.25 | 47.28 | 11,053,515 | -0.49(-1.02%) |
Jul 20, 2023 | 47.71 | 47.89 | 46.97 | 47.77 | 9,544,166 | -0.19(-0.39%) |
Jul 19, 2023 | 47.16 | 48.02 | 46.91 | 47.95 | 6,196,728 | +0.98(+2.08%) |
Jul 18, 2023 | 45.89 | 47.04 | 45.89 | 46.98 | 5,674,697 | +0.82(+1.78%) |
Jul 17, 2023 | 45.05 | 46.33 | 44.95 | 46.15 | 5,308,883 | +0.67(+1.48%) |
Jul 14, 2023 | 45.04 | 45.70 | 44.81 | 45.48 | 4,224,719 | +0.36(+0.80%) |
Jul 13, 2023 | 45.70 | 45.78 | 45.07 | 45.12 | 4,266,224 | -0.27(-0.60%) |
Jul 12, 2023 | 46.46 | 46.49 | 45.31 | 45.39 | 5,080,336 | -0.48(-1.04%) |
Jul 11, 2023 | 44.99 | 46.31 | 44.95 | 45.87 | 5,110,936 | +1.20(+2.69%) |
Jul 10, 2023 | 43.16 | 44.76 | 43.15 | 44.67 | 4,809,181 | +1.38(+3.19%) |
Jul 07, 2023 | 42.73 | 43.59 | 42.72 | 43.29 | 4,348,368 | +0.40(+0.93%) |
Jul 06, 2023 | 43.30 | 43.48 | 42.59 | 42.89 | 4,675,065 | -1.15(-2.62%) |
Jul 05, 2023 | 44.24 | 44.28 | 43.65 | 44.04 | 3,470,112 | -0.20(-0.44%) |
Jul 03, 2023 | 43.68 | 44.82 | 43.62 | 44.24 | 2,833,413 | +0.53(+1.21%) |
Jun 30, 2023 | 44.01 | 44.14 | 43.32 | 43.71 | 5,328,974 | +0.09(+0.20%) |
Jun 29, 2023 | 43.92 | 43.92 | 43.36 | 43.62 | 3,351,920 | -0.23(-0.54%) |
Jun 28, 2023 | 43.45 | 43.87 | 43.27 | 43.86 | 4,280,304 | +0.36(+0.83%) |
Jun 27, 2023 | 42.62 | 43.57 | 42.53 | 43.49 | 4,865,616 | +0.99(+2.32%) |
Jun 26, 2023 | 42.51 | 42.80 | 42.31 | 42.51 | 3,630,285 | +0.09(+0.21%) |
Jun 23, 2023 | 42.53 | 42.84 | 42.16 | 42.42 | 6,376,851 | -0.49(-1.14%) |
Jun 22, 2023 | 43.18 | 43.18 | 42.65 | 42.91 | 3,703,691 | -0.22(-0.52%) |
Jun 21, 2023 | 43.84 | 43.84 | 43.11 | 43.13 | 3,829,665 | -0.72(-1.65%) |
Jun 20, 2023 | 43.94 | 44.48 | 43.64 | 43.86 | 4,269,129 | -0.22(-0.49%) |
Jun 16, 2023 | 44.61 | 44.75 | 43.93 | 44.07 | 8,784,113 | -0.55(-1.23%) |
Jun 15, 2023 | 43.95 | 44.70 | 44.62 | 5,173,144 | -0.33(-0.74%) | |
May 08, 2023 | 44.54 | 45.08 | 44.23 | 44.95 | 3,887,232 | +0.56(+1.27%) |
May 05, 2023 | 43.50 | 44.47 | 43.41 | 44.39 | 5,352,157 | +1.22(+2.82%) |
May 04, 2023 | 43.75 | 43.76 | 43.07 | 43.17 | 3,393,911 | -0.38(-0.87%) |
May 03, 2023 | 44.06 | 44.52 | 43.40 | 43.55 | 4,817,306 | -0.34(-0.78%) |
May 02, 2023 | 44.37 | 44.42 | 43.31 | 43.89 | 4,147,818 | -0.53(-1.18%) |
May 01, 2023 | 44.77 | 45.09 | 44.17 | 44.42 | 4,338,939 | -0.75(-1.66%) |
Apr 28, 2023 | 44.28 | 45.40 | 44.15 | 45.17 | 6,892,408 | +0.85(+1.91%) |
Apr 27, 2023 | 43.91 | 44.61 | 42.84 | 44.32 | 11,456,484 | +2.14(+5.07%) |
Apr 26, 2023 | 42.32 | 43.22 | 42.04 | 42.18 | 8,824,515 | -0.63(-1.48%) |
Apr 25, 2023 | 42.39 | 42.97 | 42.36 | 42.81 | 6,104,314 | +0.15(+0.34%) |
Apr 24, 2023 | 42.10 | 42.94 | 42.00 | 42.67 | 4,334,559 | +0.73(+1.74%) |
Apr 21, 2023 | 42.19 | 42.19 | 41.60 | 41.94 | 3,227,115 | -0.27(-0.63%) |
Apr 20, 2023 | 42.17 | 42.52 | 42.04 | 42.20 | 3,725,870 | -0.32(-0.74%) |
Apr 19, 2023 | 42.66 | 42.94 | 42.34 | 42.52 | 4,156,448 | -0.32(-0.75%) |
Apr 18, 2023 | 42.94 | 43.19 | 42.67 | 42.84 | 3,813,622 | +0.22(+0.52%) |
Apr 17, 2023 | 42.80 | 42.80 | 42.27 | 42.62 | 3,796,651 | +0.27(+0.64%) |
Apr 14, 2023 | 42.35 | 42.96 | 41.96 | 42.34 | 3,704,617 | -0.08(-0.18%) |
Apr 13, 2023 | 41.80 | 42.43 | 41.69 | 42.42 | 3,984,016 | +0.81(+1.94%) |
Apr 12, 2023 | 42.76 | 42.91 | 41.33 | 41.62 | 4,433,022 | -0.70(-1.66%) |
Apr 11, 2023 | 42.11 | 42.53 | 41.84 | 42.32 | 3,770,684 | +0.10(+0.23%) |
Apr 10, 2023 | 41.92 | 42.48 | 41.92 | 42.22 | 3,371,311 | -0.17(-0.39%) |
Apr 06, 2023 | 42.45 | 42.64 | 42.06 | 42.38 | 3,731,229 | -0.27(-0.64%) |
Apr 05, 2023 | 43.05 | 43.05 | 42.51 | 42.66 | 3,943,901 | -0.47(-1.08%) |
Apr 04, 2023 | 43.41 | 43.41 | 42.63 | 43.12 | 3,607,409 | +0.05(+0.11%) |
Apr 03, 2023 | 42.95 | 43.14 | 42.64 | 43.07 | 3,638,745 | -0.09(-0.20%) |
Mar 31, 2023 | 42.88 | 43.21 | 42.55 | 43.16 | 4,167,032 | +0.45(+1.05%) |
Mar 30, 2023 | 42.96 | 43.12 | 42.44 | 42.71 | 3,556,401 | +0.27(+0.64%) |
Mar 29, 2023 | 42.02 | 42.48 | 42.02 | 42.44 | 3,688,398 | +0.74(+1.77%) |
Mar 28, 2023 | 41.56 | 41.83 | 41.40 | 41.70 | 2,906,275 | +0.26(+0.63%) |
Mar 27, 2023 | 41.61 | 41.85 | 41.39 | 41.44 | 4,153,419 | -0.06(-0.14%) |
Mar 24, 2023 | 41.06 | 41.69 | 40.53 | 41.50 | 4,668,897 | +0.20(+0.49%) |
Mar 23, 2023 | 41.92 | 42.02 | 40.88 | 41.29 | 4,943,233 | -0.40(-0.96%) |
Mar 22, 2023 | 42.40 | 42.89 | 41.66 | 41.69 | 5,230,538 | -0.87(-2.03%) |
Mar 21, 2023 | 41.97 | 42.78 | 41.93 | 42.56 | 6,294,206 | +0.69(+1.65%) |
Mar 20, 2023 | 40.95 | 42.28 | 40.86 | 41.87 | 6,373,274 | +0.93(+2.27%) |
Mar 17, 2023 | 40.03 | 41.16 | 39.83 | 40.94 | 11,828,803 | +0.62(+1.53%) |
Mar 16, 2023 | 39.18 | 40.49 | 39.13 | 40.32 | 6,191,016 | +0.62(+1.57%) |
Mar 15, 2023 | 39.39 | 39.83 | 39.04 | 39.70 | 5,901,363 | -0.34(-0.85%) |
Mar 14, 2023 | 40.64 | 40.81 | 39.51 | 40.04 | 6,546,636 | +0.07(+0.17%) |
Mar 13, 2023 | 40.49 | 40.74 | 39.90 | 39.97 | 6,112,647 | -0.92(-2.26%) |
Mar 10, 2023 | 41.59 | 41.70 | 40.54 | 40.90 | 4,653,639 | -0.89(-2.12%) |
Mar 09, 2023 | 42.82 | 43.07 | 41.75 | 41.78 | 4,204,888 | -1.03(-2.41%) |
Mar 08, 2023 | 42.42 | 42.88 | 41.75 | 42.81 | 6,306,178 | +0.27(+0.64%) |
Mar 07, 2023 | 43.39 | 43.61 | 42.39 | 42.54 | 5,506,762 | -0.74(-1.72%) |
Mar 06, 2023 | 44.45 | 44.59 | 43.18 | 43.29 | 6,173,504 | -1.25(-2.80%) |
Mar 03, 2023 | 44.43 | 44.73 | 44.31 | 44.53 | 3,870,840 | +0.45(+1.01%) |
Mar 02, 2023 | 44.01 | 44.24 | 43.82 | 44.09 | 4,282,432 | -0.16(-0.37%) |
Mar 01, 2023 | 44.19 | 44.76 | 43.90 | 44.25 | 4,378,669 | -0.15(-0.33%) |
Feb 28, 2023 | 44.21 | 44.79 | 44.09 | 44.40 | 5,519,352 | +0.10(+0.22%) |
Feb 27, 2023 | 43.84 | 44.35 | 43.60 | 44.30 | 5,363,157 | +0.71(+1.62%) |
Feb 24, 2023 | 43.25 | 43.77 | 42.86 | 43.60 | 5,991,082 | -0.27(-0.62%) |
Feb 23, 2023 | 43.91 | 44.39 | 42.28 | 43.87 | 12,878,437 | -2.42(-5.22%) |
Feb 22, 2023 | 46.55 | 46.75 | 45.85 | 46.28 | 7,609,880 | -0.04(-0.08%) |
Feb 21, 2023 | 46.32 | 47.21 | 46.26 | 46.32 | 6,148,016 | -0.34(-0.73%) |
Feb 17, 2023 | 46.97 | 47.11 | 46.19 | 46.66 | 5,698,520 | -0.41(-0.86%) |
Feb 16, 2023 | 47.03 | 47.58 | 46.71 | 47.07 | 3,887,642 | -0.96(-1.99%) |
Feb 15, 2023 | 46.83 | 48.04 | 46.63 | 48.03 | 3,833,500 | +0.82(+1.74%) |
Feb 14, 2023 | 47.14 | 47.58 | 46.63 | 47.20 | 4,052,325 | -0.13(-0.27%) |
Feb 13, 2023 | 46.62 | 47.42 | 46.35 | 47.33 | 4,904,299 | +0.82(+1.77%) |
Feb 10, 2023 | 46.51 | 46.74 | 46.09 | 46.51 | 3,871,769 | -0.30(-0.64%) |
Feb 09, 2023 | 48.12 | 48.22 | 46.57 | 46.81 | 3,176,347 | -0.74(-1.57%) |
Feb 08, 2023 | 47.98 | 47.98 | 47.23 | 47.55 | 3,545,430 | -0.98(-2.01%) |
Feb 07, 2023 | 48.14 | 48.72 | 47.46 | 48.53 | 3,656,404 | +0.18(+0.38%) |
Feb 06, 2023 | 48.39 | 48.75 | 48.03 | 48.34 | 3,248,618 | -0.66(-1.34%) |
Feb 03, 2023 | 48.66 | 49.63 | 48.47 | 49.00 | 3,937,029 | -0.97(-1.94%) |
Feb 02, 2023 | 49.09 | 50.52 | 49.03 | 49.97 | 6,604,718 | +1.22(+2.50%) |
Feb 01, 2023 | 47.65 | 49.08 | 47.10 | 48.75 | 4,719,040 | +0.87(+1.82%) |
Jan 31, 2023 | 47.31 | 47.93 | 47.20 | 47.88 | 4,503,259 | +0.59(+1.25%) |
Jan 30, 2023 | 46.74 | 48.25 | 46.73 | 47.29 | 4,203,628 | -0.11(-0.22%) |
Jan 27, 2023 | 47.37 | 48.07 | 47.28 | 47.40 | 4,033,424 | -0.15(-0.33%) |
Jan 26, 2023 | 47.84 | 47.85 | 46.58 | 47.55 | 4,293,614 | +0.22(+0.47%) |
Jan 25, 2023 | 44.95 | 47.46 | 44.80 | 47.33 | 6,157,313 | +2.17(+4.80%) |
Jan 24, 2023 | 45.73 | 45.87 | 44.98 | 45.16 | 5,026,404 | -0.94(-2.04%) |
Jan 23, 2023 | 45.40 | 46.27 | 45.05 | 46.10 | 3,364,514 | +0.97(+2.14%) |
Jan 20, 2023 | 44.26 | 45.20 | 44.05 | 45.13 | 3,551,321 | +1.08(+2.46%) |
Jan 19, 2023 | 44.16 | 44.43 | 43.47 | 44.05 | 5,806,276 | -0.43(-0.96%) |
Jan 18, 2023 | 45.46 | 45.84 | 44.45 | 44.48 | 3,544,855 | -0.76(-1.69%) |
Jan 17, 2023 | 44.72 | 45.57 | 44.54 | 45.24 | 5,390,587 | +0.49(+1.10%) |
Jan 13, 2023 | 44.22 | 44.79 | 43.95 | 44.75 | 3,234,290 | -0.16(-0.37%) |
Jan 12, 2023 | 45.20 | 45.27 | 44.32 | 44.91 | 3,941,157 | -0.17(-0.39%) |
Jan 11, 2023 | 44.20 | 45.16 | 44.03 | 45.08 | 5,641,428 | +1.47(+3.37%) |
Jan 10, 2023 | 41.90 | 43.65 | 41.90 | 43.61 | 4,582,536 | +1.52(+3.61%) |
Jan 09, 2023 | 43.30 | 43.95 | 42.02 | 42.10 | 7,329,614 | -1.54(-3.52%) |
Jan 06, 2023 | 42.19 | 43.96 | 41.65 | 43.63 | 5,472,871 | +1.94(+4.66%) |
Jan 05, 2023 | 41.60 | 41.94 | 41.14 | 41.69 | 3,874,863 | +0.01(+0.02%) |
Jan 04, 2023 | 41.39 | 41.92 | 40.90 | 41.68 | 3,869,062 | +0.91(+2.23%) |
Jan 03, 2023 | 40.70 | 41.27 | 40.18 | 40.77 | 4,646,613 | +0.66(+1.64%) |
Dec 30, 2022 | 39.89 | 40.13 | 39.64 | 40.11 | 4,580,313 | -0.34(-0.84%) |
Dec 29, 2022 | 38.95 | 40.55 | 38.95 | 40.45 | 6,601,016 | +1.84(+4.76%) |
Dec 28, 2022 | 38.75 | 39.08 | 38.46 | 38.61 | 3,671,165 | -0.15(-0.40%) |
Dec 27, 2022 | 38.80 | 39.05 | 38.40 | 38.77 | 4,087,440 | -0.09(-0.22%) |
Dec 23, 2022 | 38.56 | 39.01 | 38.23 | 38.86 | 2,503,191 | +0.05(+0.12%) |
Dec 22, 2022 | 39.30 | 39.38 | 38.19 | 38.81 | 4,065,092 | -1.12(-2.81%) |
Dec 21, 2022 | 39.92 | 40.14 | 39.67 | 39.93 | 4,186,947 | +0.30(+0.76%) |
Dec 20, 2022 | 40.08 | 40.11 | 39.32 | 39.63 | 4,417,821 | -0.36(-0.90%) |
Dec 19, 2022 | 39.74 | 40.06 | 39.31 | 39.99 | 8,081,867 | +0.33(+0.83%) |
Dec 16, 2022 | 40.66 | 40.77 | 39.29 | 39.66 | 15,053,867 | -1.25(-3.05%) |
Dec 15, 2022 | 41.65 | 41.73 | 40.64 | 40.91 | 5,342,136 | -1.41(-3.34%) |
Dec 14, 2022 | 42.18 | 42.84 | 41.50 | 42.32 | 5,850,846 | +0.03(+0.07%) |
Dec 13, 2022 | 43.88 | 44.36 | 41.90 | 42.29 | 5,846,865 | +0.00(+0.00%) |
Dec 12, 2022 | 42.27 | 42.30 | 41.68 | 42.29 | 4,380,581 | +0.08(+0.18%) |
Dec 09, 2022 | 42.11 | 42.61 | 41.89 | 42.21 | 4,221,811 | -0.23(-0.55%) |
Dec 08, 2022 | 42.08 | 42.72 | 41.84 | 42.44 | 3,985,383 | +0.70(+1.67%) |
Dec 07, 2022 | 41.69 | 42.48 | 41.55 | 41.75 | 5,720,417 | -0.18(-0.44%) |
Dec 06, 2022 | 42.30 | 42.39 | 41.34 | 41.93 | 8,985,511 | -0.57(-1.34%) |
Dec 05, 2022 | 43.38 | 43.45 | 42.39 | 42.50 | 4,798,477 | -1.22(-2.79%) |
Dec 02, 2022 | 43.34 | 43.96 | 42.93 | 43.72 | 4,484,744 | +0.04(+0.09%) |
Dec 01, 2022 | 43.88 | 44.58 | 43.58 | 43.68 | 4,947,432 | -0.27(-0.62%) |
Nov 30, 2022 | 42.41 | 44.14 | 42.10 | 43.95 | 9,178,817 | +1.83(+4.34%) |
Nov 29, 2022 | 42.92 | 42.98 | 41.98 | 42.12 | 4,594,044 | -0.54(-1.26%) |
Nov 28, 2022 | 43.31 | 43.68 | 42.59 | 42.66 | 6,107,923 | -0.68(-1.58%) |
Nov 25, 2022 | 42.99 | 43.51 | 42.89 | 43.35 | 2,420,768 | -0.18(-0.42%) |
Nov 23, 2022 | 43.65 | 44.06 | 43.41 | 43.53 | 5,176,220 | +0.10(+0.22%) |
Nov 22, 2022 | 43.19 | 43.46 | 42.74 | 43.43 | 3,962,158 | +0.38(+0.89%) |
Nov 21, 2022 | 43.66 | 43.89 | 42.87 | 43.05 | 4,256,028 | -0.91(-2.08%) |
Nov 18, 2022 | 44.39 | 44.42 | 43.54 | 43.96 | 3,940,342 | +0.20(+0.46%) |
Nov 17, 2022 | 42.98 | 43.93 | 42.90 | 43.76 | 3,763,849 | -0.02(-0.04%) |
Nov 16, 2022 | 44.54 | 44.71 | 43.61 | 43.78 | 5,468,859 | -1.47(-3.25%) |
Nov 15, 2022 | 45.30 | 45.36 | 44.30 | 45.25 | 5,680,252 | +1.07(+2.42%) |
Nov 14, 2022 | 44.60 | 45.12 | 44.13 | 44.18 | 6,429,747 | -0.58(-1.29%) |
Nov 11, 2022 | 43.31 | 45.22 | 43.06 | 44.76 | 7,583,902 | +1.78(+4.14%) |
Nov 10, 2022 | 40.89 | 43.11 | 40.67 | 42.98 | 9,563,972 | +3.94(+10.08%) |
Nov 09, 2022 | 39.79 | 39.90 | 38.97 | 39.05 | 5,411,468 | -0.99(-2.48%) |
Nov 08, 2022 | 39.05 | 40.65 | 38.71 | 40.04 | 8,197,187 | +0.98(+2.51%) |
Nov 07, 2022 | 38.85 | 39.13 | 37.89 | 39.05 | 5,462,940 | +0.50(+1.30%) |
Nov 04, 2022 | 37.99 | 39.25 | 37.56 | 38.55 | 7,616,169 | +1.19(+3.19%) |
Nov 03, 2022 | 38.41 | 39.39 | 36.97 | 37.36 | 14,602,187 | +0.73(+2.00%) |
Nov 02, 2022 | 38.42 | 38.50 | 36.58 | 36.63 | 8,871,360 | -1.68(-4.40%) |