Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 53.74 | 53.95 | 53.40 | 53.88 | 14,323,480 | +0.13(+0.24%) |
Oct 30, 2023 | 53.23 | 53.83 | 53.01 | 53.75 | 12,792,431 | +0.61(+1.15%) |
Oct 27, 2023 | 53.24 | 53.40 | 52.93 | 53.14 | 13,982,296 | -0.20(-0.37%) |
Oct 26, 2023 | 53.65 | 54.02 | 53.28 | 53.34 | 16,396,518 | -0.33(-0.61%) |
Oct 25, 2023 | 53.80 | 54.18 | 53.57 | 53.66 | 16,800,664 | -0.16(-0.30%) |
Oct 24, 2023 | 53.21 | 53.90 | 53.21 | 53.82 | 17,725,204 | +0.74(+1.39%) |
Oct 23, 2023 | 52.33 | 53.20 | 52.10 | 53.09 | 17,284,648 | +0.74(+1.42%) |
Oct 20, 2023 | 53.03 | 53.12 | 52.33 | 52.34 | 15,223,996 | -0.66(-1.25%) |
Oct 19, 2023 | 53.22 | 53.35 | 52.83 | 53.01 | 11,874,621 | -0.25(-0.48%) |
Oct 18, 2023 | 53.37 | 53.53 | 52.99 | 53.26 | 10,675,526 | +0.04(+0.07%) |
Oct 17, 2023 | 53.00 | 53.32 | 52.88 | 53.22 | 11,012,792 | +0.07(+0.13%) |
Oct 16, 2023 | 52.93 | 53.44 | 52.86 | 53.15 | 14,504,176 | +0.45(+0.86%) |
Oct 13, 2023 | 52.51 | 52.90 | 52.39 | 52.70 | 13,962,791 | +0.29(+0.55%) |
Oct 12, 2023 | 52.27 | 52.53 | 52.02 | 52.41 | 13,662,947 | +0.24(+0.46%) |
Oct 11, 2023 | 52.18 | 52.59 | 51.78 | 52.17 | 12,158,797 | +0.21(+0.40%) |
Oct 10, 2023 | 51.51 | 52.12 | 51.32 | 51.96 | 16,186,748 | +0.58(+1.13%) |
Oct 09, 2023 | 51.13 | 51.39 | 50.53 | 51.38 | 21,253,172 | -0.19(-0.36%) |
Oct 06, 2023 | 52.31 | 52.42 | 50.00 | 51.57 | 43,084,792 | -0.88(-1.68%) |
Oct 05, 2023 | 52.90 | 53.07 | 52.42 | 52.45 | 14,425,234 | -0.63(-1.19%) |
Oct 04, 2023 | 52.64 | 53.10 | 52.43 | 53.08 | 16,025,590 | +0.63(+1.20%) |
Oct 03, 2023 | 52.65 | 53.00 | 52.32 | 52.45 | 11,375,898 | -0.33(-0.63%) |
Oct 02, 2023 | 52.59 | 52.84 | 52.20 | 52.79 | 13,135,808 | +0.06(+0.11%) |
Sep 29, 2023 | 53.75 | 53.79 | 52.48 | 52.73 | 19,049,728 | -0.86(-1.61%) |
Sep 28, 2023 | 53.41 | 53.69 | 53.28 | 53.59 | 11,744,397 | +0.27(+0.51%) |
Sep 27, 2023 | 53.41 | 53.49 | 52.85 | 53.32 | 15,885,399 | -0.26(-0.48%) |
Sep 26, 2023 | 53.72 | 53.92 | 53.53 | 53.58 | 14,590,410 | -0.19(-0.35%) |
Sep 25, 2023 | 53.53 | 53.78 | 53.48 | 53.77 | 10,574,115 | +0.24(+0.44%) |
Sep 22, 2023 | 53.49 | 53.82 | 53.39 | 53.53 | 13,362,253 | +0.14(+0.27%) |
Sep 21, 2023 | 54.16 | 54.24 | 53.34 | 53.39 | 19,599,488 | -0.66(-1.21%) |
Sep 20, 2023 | 53.94 | 54.31 | 53.73 | 54.04 | 10,235,619 | +0.17(+0.32%) |
Sep 19, 2023 | 53.87 | 54.00 | 53.53 | 53.87 | 14,174,303 | -0.01(-0.02%) |
Sep 18, 2023 | 54.30 | 54.47 | 53.82 | 53.88 | 13,140,566 | -0.40(-0.74%) |
Sep 15, 2023 | 54.47 | 54.62 | 54.00 | 54.28 | 64,628,012 | -0.20(-0.37%) |
Sep 14, 2023 | 54.40 | 54.65 | 54.21 | 54.48 | 15,082,088 | +0.23(+0.42%) |
Sep 13, 2023 | 54.38 | 54.68 | 54.19 | 54.26 | 14,518,874 | +0.01(+0.02%) |
Sep 12, 2023 | 54.24 | 54.38 | 54.09 | 54.24 | 11,885,834 | +0.06(+0.11%) |
Sep 11, 2023 | 54.07 | 54.23 | 53.96 | 54.18 | 12,042,773 | +0.19(+0.35%) |
Sep 08, 2023 | 53.90 | 54.03 | 53.77 | 54.00 | 12,808,396 | +0.10(+0.18%) |
Sep 07, 2023 | 53.41 | 53.90 | 53.24 | 53.90 | 19,330,580 | +0.66(+1.24%) |
Sep 06, 2023 | 52.89 | 53.47 | 52.72 | 53.24 | 14,752,090 | +0.40(+0.75%) |
Sep 05, 2023 | 53.36 | 53.68 | 52.81 | 52.84 | 15,373,203 | -0.43(-0.80%) |
Sep 01, 2023 | 53.70 | 53.73 | 52.80 | 53.27 | 12,691,672 | -0.34(-0.64%) |
Aug 31, 2023 | 53.12 | 53.74 | 53.07 | 53.61 | 19,797,884 | +0.46(+0.87%) |
Aug 30, 2023 | 52.89 | 53.18 | 52.73 | 53.15 | 11,086,017 | +0.38(+0.72%) |
Aug 29, 2023 | 52.42 | 52.83 | 52.38 | 52.77 | 12,840,707 | +0.44(+0.84%) |
Aug 28, 2023 | 52.05 | 52.37 | 52.05 | 52.33 | 12,001,006 | +0.30(+0.57%) |
Aug 25, 2023 | 51.82 | 52.11 | 51.61 | 52.03 | 12,402,307 | +0.31(+0.59%) |
Aug 24, 2023 | 52.14 | 52.50 | 51.70 | 51.73 | 14,186,617 | -0.40(-0.77%) |
Aug 23, 2023 | 51.64 | 52.23 | 51.60 | 52.13 | 14,363,789 | +0.36(+0.69%) |
Aug 22, 2023 | 51.75 | 51.87 | 51.51 | 51.77 | 16,854,706 | -0.16(-0.32%) |
Aug 21, 2023 | 51.97 | 52.37 | 51.78 | 51.93 | 15,848,285 | -0.14(-0.27%) |
Aug 18, 2023 | 51.21 | 52.64 | 51.21 | 52.07 | 28,264,360 | +0.74(+1.44%) |
Aug 17, 2023 | 53.05 | 53.13 | 51.11 | 51.33 | 54,179,164 | -1.18(-2.24%) |
Aug 16, 2023 | 52.71 | 53.07 | 52.22 | 52.51 | 27,192,206 | +0.03(+0.05%) |
Aug 15, 2023 | 52.60 | 53.01 | 52.40 | 52.48 | 14,779,993 | -0.27(-0.51%) |
Aug 14, 2023 | 53.41 | 53.67 | 52.48 | 52.75 | 21,037,308 | -0.40(-0.74%) |
Aug 11, 2023 | 52.93 | 53.36 | 52.79 | 53.15 | 14,351,496 | +0.31(+0.59%) |
Aug 10, 2023 | 53.01 | 53.33 | 52.76 | 52.84 | 16,366,589 | -0.15(-0.29%) |
Aug 09, 2023 | 52.99 | 53.38 | 52.92 | 52.99 | 13,365,908 | +0.09(+0.16%) |
Aug 08, 2023 | 53.02 | 53.22 | 52.53 | 52.91 | 11,152,341 | +0.05(+0.10%) |
Aug 07, 2023 | 52.53 | 53.09 | 52.40 | 52.85 | 14,443,142 | +0.71(+1.36%) |
Aug 04, 2023 | 52.61 | 52.77 | 52.02 | 52.14 | 14,436,984 | -0.30(-0.58%) |
Aug 03, 2023 | 52.37 | 52.53 | 52.20 | 52.45 | 13,364,162 | +0.01(+0.03%) |
Aug 02, 2023 | 52.21 | 52.83 | 52.21 | 52.43 | 12,815,690 | +0.04(+0.07%) |
Aug 01, 2023 | 52.67 | 52.84 | 52.35 | 52.40 | 11,926,946 | -0.25(-0.47%) |
Jul 31, 2023 | 52.68 | 52.90 | 52.33 | 52.64 | 13,193,246 | -0.02(-0.03%) |
Jul 28, 2023 | 52.46 | 53.00 | 52.46 | 52.66 | 11,156,243 | +0.25(+0.47%) |
Jul 27, 2023 | 52.72 | 52.90 | 52.40 | 52.41 | 13,562,873 | -0.19(-0.36%) |
Jul 26, 2023 | 52.44 | 52.92 | 52.34 | 52.61 | 15,277,088 | +0.19(+0.36%) |
Jul 25, 2023 | 52.84 | 52.86 | 52.12 | 52.42 | 15,744,948 | -0.04(-0.08%) |
Jul 24, 2023 | 52.18 | 52.52 | 51.89 | 52.46 | 12,679,752 | +0.31(+0.59%) |
Jul 21, 2023 | 52.00 | 52.29 | 51.85 | 52.15 | 17,167,294 | +0.29(+0.57%) |
Jul 20, 2023 | 51.02 | 51.88 | 51.01 | 51.86 | 15,170,000 | +0.94(+1.85%) |
Jul 19, 2023 | 50.98 | 51.11 | 50.63 | 50.92 | 12,522,066 | +0.02(+0.03%) |
Jul 18, 2023 | 50.94 | 51.26 | 50.67 | 50.90 | 13,602,609 | -0.09(-0.18%) |
Jul 17, 2023 | 50.85 | 51.04 | 50.66 | 50.99 | 10,259,166 | +0.06(+0.12%) |
Jul 14, 2023 | 50.75 | 50.94 | 50.58 | 50.93 | 10,555,587 | +0.17(+0.34%) |
Jul 13, 2023 | 51.19 | 51.24 | 50.61 | 50.76 | 11,999,942 | -0.30(-0.59%) |
Jul 12, 2023 | 51.15 | 51.34 | 50.99 | 51.06 | 16,709,670 | +0.13(+0.25%) |
Jul 11, 2023 | 50.97 | 51.21 | 50.67 | 50.93 | 11,601,456 | -0.08(-0.15%) |
Jul 10, 2023 | 50.90 | 51.21 | 50.82 | 51.00 | 13,184,069 | +0.46(+0.91%) |
Jul 07, 2023 | 51.31 | 51.47 | 50.53 | 50.55 | 20,015,792 | -1.19(-2.30%) |
Jul 06, 2023 | 52.01 | 52.09 | 51.66 | 51.74 | 14,603,403 | -0.33(-0.63%) |
Jul 05, 2023 | 52.09 | 52.40 | 51.81 | 52.07 | 17,799,806 | -0.03(-0.06%) |
Jul 03, 2023 | 51.64 | 52.18 | 51.48 | 52.10 | 8,752,871 | +0.34(+0.65%) |
Jun 30, 2023 | 51.03 | 51.88 | 50.97 | 51.76 | 19,378,748 | +0.96(+1.88%) |
Jun 29, 2023 | 50.88 | 50.96 | 50.43 | 50.81 | 21,792,386 | -0.35(-0.68%) |
Jun 28, 2023 | 50.96 | 51.27 | 50.92 | 51.15 | 19,119,912 | +0.28(+0.54%) |
Jun 27, 2023 | 50.76 | 51.32 | 50.73 | 50.88 | 12,240,026 | -0.18(-0.36%) |
Jun 26, 2023 | 51.26 | 51.30 | 50.82 | 51.06 | 14,276,692 | -0.14(-0.26%) |
Jun 23, 2023 | 51.33 | 51.47 | 51.05 | 51.20 | 19,209,138 | -0.10(-0.19%) |
Jun 22, 2023 | 51.04 | 51.40 | 50.87 | 51.29 | 13,469,847 | +0.42(+0.84%) |
Jun 21, 2023 | 50.78 | 51.15 | 50.50 | 50.87 | 19,485,942 | +0.10(+0.19%) |
Jun 20, 2023 | 50.95 | 51.19 | 50.68 | 50.77 | 20,243,212 | -0.45(-0.88%) |
Jun 16, 2023 | 52.06 | 52.08 | 51.14 | 51.22 | 35,098,640 | -0.72(-1.39%) |
Jun 15, 2023 | 51.70 | 52.11 | 51.70 | 51.94 | 18,381,426 | +1.65(+3.28%) |
May 08, 2023 | 49.82 | 50.37 | 49.75 | 50.29 | 15,108,507 | +0.31(+0.63%) |
May 05, 2023 | 49.50 | 50.06 | 49.34 | 49.98 | 14,733,365 | +0.43(+0.86%) |
May 04, 2023 | 49.58 | 49.72 | 49.23 | 49.55 | 14,178,717 | +0.01(+0.03%) |
May 03, 2023 | 49.85 | 50.03 | 49.42 | 49.54 | 12,499,207 | -0.18(-0.37%) |
May 02, 2023 | 49.82 | 49.83 | 49.16 | 49.72 | 11,482,555 | -0.13(-0.27%) |
May 01, 2023 | 49.68 | 50.17 | 49.64 | 49.86 | 11,563,761 | +0.20(+0.41%) |
Apr 28, 2023 | 49.76 | 50.05 | 49.39 | 49.65 | 14,278,357 | -0.13(-0.27%) |
Apr 27, 2023 | 49.59 | 49.97 | 49.59 | 49.79 | 13,033,179 | +0.15(+0.31%) |
Apr 26, 2023 | 49.66 | 49.80 | 49.41 | 49.63 | 13,387,745 | -0.22(-0.44%) |
Apr 25, 2023 | 50.42 | 50.57 | 49.77 | 49.85 | 17,489,816 | -0.39(-0.78%) |
Apr 24, 2023 | 49.90 | 50.31 | 49.90 | 50.24 | 13,757,304 | +0.34(+0.68%) |
Apr 21, 2023 | 49.98 | 50.09 | 49.72 | 49.90 | 25,677,148 | +0.25(+0.50%) |
Apr 20, 2023 | 49.40 | 49.79 | 49.20 | 49.65 | 13,825,369 | +0.32(+0.64%) |
Apr 19, 2023 | 49.61 | 49.80 | 49.26 | 49.34 | 12,600,772 | +0.05(+0.11%) |
Apr 18, 2023 | 49.26 | 49.45 | 49.15 | 49.29 | 13,664,228 | +0.11(+0.22%) |
Apr 17, 2023 | 48.89 | 49.23 | 48.84 | 49.18 | 16,382,810 | +0.34(+0.70%) |
Apr 14, 2023 | 49.02 | 49.30 | 48.73 | 48.84 | 10,610,140 | -0.33(-0.68%) |
Apr 13, 2023 | 49.22 | 49.34 | 48.74 | 49.17 | 13,449,964 | +0.05(+0.10%) |
Apr 12, 2023 | 49.27 | 49.65 | 49.06 | 49.12 | 11,359,856 | -0.24(-0.49%) |
Apr 11, 2023 | 49.66 | 49.66 | 49.21 | 49.36 | 18,617,236 | -0.14(-0.29%) |
Apr 10, 2023 | 49.45 | 49.70 | 49.26 | 49.50 | 14,714,151 | -0.10(-0.19%) |
Apr 06, 2023 | 48.94 | 49.68 | 48.85 | 49.60 | 18,132,744 | +0.37(+0.76%) |
Apr 05, 2023 | 48.40 | 49.30 | 48.39 | 49.23 | 26,895,672 | +0.80(+1.66%) |
Apr 04, 2023 | 48.85 | 48.94 | 48.36 | 48.42 | 18,345,794 | -0.48(-0.98%) |
Apr 03, 2023 | 48.59 | 48.99 | 48.51 | 48.90 | 20,031,036 | +0.41(+0.84%) |
Mar 31, 2023 | 48.21 | 48.82 | 48.17 | 48.50 | 21,149,106 | +0.59(+1.22%) |
Mar 30, 2023 | 47.86 | 48.22 | 47.70 | 47.91 | 22,172,830 | +0.47(+1.00%) |
Mar 29, 2023 | 47.48 | 47.68 | 47.18 | 47.44 | 24,543,454 | +0.20(+0.43%) |
Mar 28, 2023 | 47.25 | 47.50 | 47.05 | 47.23 | 21,593,986 | -0.18(-0.39%) |
Mar 27, 2023 | 46.96 | 47.68 | 46.96 | 47.42 | 27,172,990 | +0.78(+1.67%) |
Mar 24, 2023 | 46.38 | 46.86 | 46.24 | 46.64 | 23,059,414 | +0.38(+0.82%) |
Mar 23, 2023 | 46.11 | 46.58 | 45.88 | 46.26 | 22,340,738 | +0.37(+0.81%) |
Mar 22, 2023 | 46.26 | 46.45 | 45.87 | 45.89 | 18,797,666 | -0.30(-0.64%) |
Mar 21, 2023 | 46.50 | 46.50 | 45.89 | 46.18 | 19,264,588 | -0.16(-0.34%) |
Mar 20, 2023 | 46.08 | 46.68 | 45.98 | 46.34 | 34,385,640 | +0.49(+1.08%) |
Mar 17, 2023 | 45.45 | 45.88 | 45.25 | 45.85 | 43,661,524 | +0.37(+0.81%) |
Mar 16, 2023 | 45.86 | 45.93 | 45.35 | 45.48 | 29,298,528 | -0.38(-0.84%) |
Mar 15, 2023 | 44.96 | 45.92 | 44.90 | 45.87 | 33,623,116 | +0.51(+1.12%) |
Mar 14, 2023 | 45.23 | 45.42 | 45.00 | 45.36 | 25,914,766 | +0.24(+0.53%) |
Mar 13, 2023 | 44.89 | 45.49 | 44.86 | 45.12 | 28,559,816 | +0.13(+0.29%) |
Mar 10, 2023 | 45.01 | 45.42 | 44.70 | 44.99 | 20,363,220 | -0.07(-0.15%) |
Mar 09, 2023 | 45.60 | 45.65 | 44.97 | 45.05 | 15,643,218 | -0.31(-0.67%) |
Mar 08, 2023 | 45.51 | 45.63 | 45.09 | 45.36 | 19,373,190 | -0.38(-0.83%) |
Mar 07, 2023 | 46.37 | 46.54 | 45.59 | 45.74 | 17,643,040 | -0.46(-1.00%) |
Mar 06, 2023 | 46.15 | 46.31 | 45.99 | 46.20 | 16,967,912 | -0.01(-0.01%) |
Mar 03, 2023 | 46.33 | 46.37 | 45.91 | 46.20 | 17,139,606 | +0.06(+0.12%) |
Mar 02, 2023 | 45.93 | 46.23 | 45.82 | 46.15 | 15,005,226 | +0.11(+0.25%) |
Mar 01, 2023 | 46.33 | 46.40 | 45.78 | 46.03 | 14,373,053 | -0.65(-1.39%) |
Feb 28, 2023 | 46.31 | 46.85 | 46.30 | 46.68 | 18,319,862 | +0.23(+0.49%) |
Feb 27, 2023 | 46.87 | 47.00 | 46.20 | 46.46 | 16,893,214 | -0.34(-0.72%) |
Feb 24, 2023 | 46.26 | 46.88 | 45.83 | 46.80 | 20,932,518 | +0.12(+0.27%) |
Feb 23, 2023 | 47.42 | 47.42 | 46.22 | 46.67 | 22,346,160 | -0.71(-1.49%) |
Feb 22, 2023 | 48.21 | 48.47 | 46.89 | 47.38 | 30,265,086 | -1.02(-2.10%) |
Feb 21, 2023 | 46.93 | 48.72 | 46.69 | 48.39 | 55,663,956 | +0.29(+0.61%) |
Feb 17, 2023 | 47.66 | 48.18 | 47.48 | 48.10 | 25,138,754 | +0.71(+1.50%) |
Feb 16, 2023 | 47.78 | 47.95 | 47.36 | 47.39 | 16,550,729 | -0.76(-1.57%) |
Feb 15, 2023 | 47.61 | 48.15 | 47.48 | 48.14 | 14,892,395 | +0.35(+0.74%) |
Feb 14, 2023 | 47.87 | 48.33 | 47.48 | 47.79 | 14,036,733 | -0.14(-0.29%) |
Feb 13, 2023 | 47.53 | 47.99 | 47.47 | 47.92 | 16,244,371 | +0.72(+1.52%) |
Feb 10, 2023 | 47.00 | 47.28 | 46.70 | 47.21 | 15,225,713 | +0.72(+1.55%) |
Feb 09, 2023 | 46.27 | 46.62 | 46.17 | 46.48 | 13,258,354 | +0.43(+0.93%) |
Feb 08, 2023 | 46.09 | 46.35 | 45.98 | 46.06 | 11,862,470 | -0.25(-0.54%) |
Feb 07, 2023 | 45.91 | 46.41 | 45.55 | 46.31 | 16,584,663 | +0.10(+0.21%) |
Feb 06, 2023 | 46.58 | 46.67 | 45.99 | 46.21 | 17,708,764 | -0.34(-0.73%) |
Feb 03, 2023 | 47.09 | 47.28 | 46.27 | 46.55 | 17,410,310 | -0.63(-1.33%) |
Feb 02, 2023 | 47.43 | 47.58 | 46.95 | 47.17 | 18,063,608 | -0.34(-0.73%) |
Feb 01, 2023 | 47.19 | 47.83 | 46.87 | 47.52 | 13,031,788 | +0.26(+0.56%) |
Jan 31, 2023 | 46.75 | 47.26 | 46.53 | 47.25 | 14,311,662 | +0.56(+1.21%) |
Jan 30, 2023 | 46.68 | 46.79 | 46.40 | 46.69 | 16,129,923 | -0.38(-0.80%) |
Jan 27, 2023 | 46.84 | 47.45 | 46.56 | 47.07 | 18,687,176 | +0.36(+0.77%) |
Jan 26, 2023 | 46.98 | 47.22 | 46.56 | 46.71 | 16,049,724 | -0.04(-0.09%) |
Jan 25, 2023 | 46.72 | 46.91 | 46.11 | 46.75 | 12,673,630 | -0.22(-0.48%) |
Jan 24, 2023 | 52.51 | 52.51 | 41.22 | 46.98 | 13,870,071 | +0.12(+0.27%) |
Jan 23, 2023 | 46.13 | 46.97 | 46.05 | 46.85 | 13,343,906 | +0.69(+1.49%) |
Jan 20, 2023 | 45.79 | 46.24 | 45.38 | 46.16 | 29,982,412 | +0.56(+1.23%) |
Jan 19, 2023 | 46.44 | 46.48 | 45.59 | 45.60 | 17,592,452 | -0.66(-1.43%) |
Jan 18, 2023 | 47.36 | 47.38 | 46.14 | 46.26 | 22,992,348 | -1.17(-2.47%) |
Jan 17, 2023 | 47.72 | 47.86 | 47.36 | 47.43 | 15,342,139 | -0.29(-0.61%) |
Jan 13, 2023 | 47.80 | 47.90 | 47.25 | 47.72 | 13,903,680 | +0.16(+0.33%) |
Jan 12, 2023 | 48.09 | 48.09 | 47.43 | 47.56 | 12,655,408 | -0.43(-0.90%) |
Jan 11, 2023 | 47.87 | 48.01 | 47.54 | 48.00 | 15,048,608 | +0.42(+0.88%) |
Jan 10, 2023 | 47.61 | 47.77 | 47.21 | 47.58 | 12,147,385 | -0.03(-0.06%) |
Jan 09, 2023 | 48.06 | 48.57 | 47.56 | 47.61 | 18,011,164 | -0.60(-1.25%) |
Jan 06, 2023 | 47.49 | 48.46 | 47.38 | 48.21 | 21,547,526 | +1.15(+2.45%) |
Jan 05, 2023 | 47.12 | 47.34 | 46.85 | 47.06 | 13,469,701 | -0.16(-0.34%) |
Jan 04, 2023 | 47.11 | 47.31 | 46.66 | 47.22 | 13,536,489 | +0.05(+0.11%) |
Jan 03, 2023 | 46.82 | 47.20 | 46.67 | 47.17 | 17,500,914 | +0.59(+1.28%) |
Dec 30, 2022 | 46.50 | 46.64 | 46.25 | 46.57 | 11,676,972 | -0.12(-0.25%) |
Dec 29, 2022 | 46.69 | 46.98 | 46.56 | 46.69 | 9,308,247 | +0.28(+0.61%) |
Dec 28, 2022 | 47.12 | 47.19 | 46.28 | 46.41 | 15,471,353 | -0.83(-1.75%) |
Dec 27, 2022 | 47.31 | 47.45 | 47.03 | 47.24 | 10,194,503 | +0.01(+0.03%) |
Dec 23, 2022 | 46.99 | 47.23 | 46.73 | 47.22 | 9,689,491 | +0.10(+0.20%) |
Dec 22, 2022 | 47.55 | 47.62 | 46.62 | 47.13 | 13,276,652 | -0.56(-1.17%) |
Dec 21, 2022 | 47.40 | 47.93 | 47.38 | 47.69 | 13,930,774 | +0.37(+0.78%) |
Dec 20, 2022 | 46.94 | 47.51 | 46.72 | 47.31 | 17,257,122 | +0.41(+0.88%) |
Dec 19, 2022 | 46.97 | 47.15 | 46.55 | 46.90 | 15,283,757 | +0.02(+0.04%) |
Dec 16, 2022 | 47.46 | 47.53 | 46.83 | 46.89 | 40,943,424 | -0.86(-1.80%) |
Dec 15, 2022 | 47.82 | 48.09 | 47.18 | 47.74 | 17,794,346 | -0.43(-0.89%) |
Dec 14, 2022 | 48.31 | 48.79 | 47.94 | 48.17 | 20,635,244 | -0.27(-0.56%) |
Dec 13, 2022 | 49.27 | 49.33 | 48.20 | 48.44 | 23,755,860 | -0.17(-0.36%) |
Dec 12, 2022 | 47.92 | 48.64 | 47.81 | 48.62 | 19,715,750 | +0.89(+1.86%) |
Dec 09, 2022 | 48.44 | 48.52 | 47.70 | 47.73 | 28,344,474 | -1.14(-2.33%) |
Dec 08, 2022 | 48.99 | 49.03 | 48.66 | 48.87 | 13,713,213 | -0.05(-0.10%) |
Dec 07, 2022 | 49.37 | 49.60 | 48.82 | 48.91 | 17,831,840 | -0.26(-0.52%) |
Dec 06, 2022 | 49.60 | 49.83 | 48.95 | 49.17 | 21,124,290 | -0.58(-1.16%) |
Dec 05, 2022 | 50.11 | 50.19 | 49.37 | 49.75 | 23,983,488 | -0.52(-1.02%) |
Dec 02, 2022 | 49.69 | 50.27 | 49.69 | 50.26 | 21,067,554 | -0.05(-0.10%) |
Dec 01, 2022 | 49.88 | 50.39 | 49.45 | 50.31 | 23,091,560 | +0.31(+0.62%) |
Nov 30, 2022 | 50.06 | 50.12 | 49.60 | 50.00 | 31,833,062 | -0.18(-0.36%) |
Nov 29, 2022 | 50.20 | 50.42 | 50.04 | 50.18 | 14,064,951 | -0.18(-0.35%) |
Nov 28, 2022 | 50.10 | 50.73 | 50.10 | 50.36 | 17,959,744 | +0.14(+0.29%) |
Nov 25, 2022 | 49.90 | 50.22 | 49.82 | 50.21 | 8,918,935 | +0.21(+0.43%) |
Nov 23, 2022 | 49.89 | 50.31 | 49.82 | 50.00 | 17,193,622 | +0.24(+0.48%) |
Nov 22, 2022 | 49.86 | 50.01 | 49.57 | 49.76 | 17,166,464 | +0.18(+0.36%) |
Nov 21, 2022 | 49.41 | 49.91 | 49.27 | 49.58 | 21,496,410 | +0.30(+0.61%) |
Nov 18, 2022 | 49.10 | 49.29 | 48.80 | 49.28 | 19,293,316 | +0.73(+1.51%) |
Nov 17, 2022 | 48.23 | 48.79 | 48.13 | 48.55 | 25,193,370 | -0.16(-0.34%) |
Nov 16, 2022 | 48.51 | 49.27 | 48.26 | 48.71 | 33,109,176 | +0.35(+0.72%) |
Nov 15, 2022 | 47.77 | 49.30 | 47.42 | 48.37 | 77,785,776 | +2.97(+6.54%) |
Nov 14, 2022 | 46.46 | 47.02 | 45.36 | 45.40 | 38,107,536 | -1.37(-2.94%) |
Nov 11, 2022 | 46.80 | 46.95 | 45.92 | 46.77 | 19,581,624 | +0.07(+0.15%) |
Nov 10, 2022 | 46.75 | 46.81 | 46.09 | 46.70 | 20,633,774 | +0.95(+2.07%) |
Nov 09, 2022 | 46.83 | 46.96 | 45.67 | 45.75 | 16,188,163 | -1.09(-2.33%) |
Nov 08, 2022 | 46.77 | 47.26 | 46.42 | 46.84 | 15,308,816 | +0.11(+0.24%) |
Nov 07, 2022 | 46.34 | 46.90 | 46.34 | 46.73 | 11,544,484 | +0.49(+1.05%) |
Nov 04, 2022 | 46.59 | 46.65 | 45.53 | 46.24 | 14,905,834 | +0.08(+0.18%) |
Nov 03, 2022 | 45.77 | 46.49 | 45.62 | 46.16 | 11,146,194 | -0.01(-0.02%) |
Nov 02, 2022 | 46.31 | 47.10 | 46.16 | 46.17 | 15,772,543 | -0.31(-0.66%) |