Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 41.20 | 41.36 | 40.86 | 41.31 | 23,974,612 | +0.26(+0.62%) |
Nov 29, 2023 | 41.39 | 41.49 | 40.83 | 41.05 | 13,461,077 | -0.24(-0.57%) |
Nov 28, 2023 | 41.42 | 41.51 | 41.21 | 41.29 | 14,716,802 | -0.22(-0.52%) |
Nov 27, 2023 | 41.78 | 41.92 | 41.23 | 41.51 | 19,582,358 | -0.48(-1.15%) |
Nov 24, 2023 | 41.96 | 42.14 | 41.81 | 41.99 | 5,942,611 | +0.10(+0.24%) |
Nov 22, 2023 | 42.13 | 42.33 | 41.81 | 41.89 | 13,036,287 | -0.12(-0.28%) |
Nov 21, 2023 | 42.40 | 42.44 | 41.75 | 42.01 | 11,884,718 | -0.34(-0.79%) |
Nov 20, 2023 | 41.69 | 42.54 | 41.58 | 42.34 | 14,657,103 | +0.51(+1.23%) |
Nov 17, 2023 | 42.07 | 42.37 | 41.74 | 41.83 | 13,574,760 | +0.01(+0.02%) |
Nov 16, 2023 | 42.19 | 42.47 | 41.29 | 41.82 | 18,626,102 | -0.12(-0.28%) |
Nov 15, 2023 | 41.30 | 42.06 | 41.30 | 41.94 | 17,362,278 | +0.65(+1.58%) |
Nov 14, 2023 | 41.71 | 41.91 | 41.18 | 41.29 | 22,835,730 | +0.37(+0.92%) |
Nov 13, 2023 | 41.10 | 41.24 | 40.70 | 40.91 | 14,769,437 | -0.41(-1.00%) |
Nov 10, 2023 | 40.51 | 41.38 | 40.48 | 41.33 | 20,360,712 | +1.02(+2.52%) |
Nov 09, 2023 | 41.08 | 41.19 | 40.20 | 40.31 | 26,353,088 | -0.63(-1.54%) |
Nov 08, 2023 | 41.28 | 41.45 | 40.72 | 40.94 | 19,155,382 | -0.51(-1.24%) |
Nov 07, 2023 | 41.86 | 41.87 | 41.38 | 41.46 | 20,050,026 | -0.41(-0.99%) |
Nov 06, 2023 | 42.53 | 42.66 | 41.61 | 41.87 | 18,944,204 | -0.71(-1.67%) |
Nov 03, 2023 | 42.26 | 42.82 | 42.23 | 42.58 | 19,273,472 | +0.67(+1.60%) |
Nov 02, 2023 | 41.28 | 41.99 | 41.28 | 41.91 | 16,991,524 | +0.67(+1.63%) |
Nov 01, 2023 | 40.80 | 41.55 | 40.77 | 41.24 | 19,780,234 | +0.52(+1.28%) |
Oct 31, 2023 | 40.13 | 40.77 | 40.10 | 40.72 | 19,126,760 | +0.83(+2.08%) |
Oct 30, 2023 | 39.40 | 40.06 | 39.38 | 39.89 | 18,458,718 | +0.80(+2.04%) |
Oct 27, 2023 | 37.47 | 39.85 | 37.39 | 39.09 | 36,455,604 | +0.48(+1.25%) |
Oct 26, 2023 | 39.49 | 39.90 | 38.29 | 38.61 | 51,090,500 | -3.55(-8.42%) |
Oct 25, 2023 | 42.73 | 42.99 | 42.13 | 42.16 | 23,666,972 | -0.70(-1.63%) |
Oct 24, 2023 | 42.76 | 42.98 | 42.58 | 42.86 | 19,815,118 | +0.51(+1.21%) |
Oct 23, 2023 | 42.53 | 42.70 | 42.14 | 42.34 | 14,673,061 | +0.08(+0.19%) |
Oct 20, 2023 | 42.26 | 42.74 | 41.73 | 42.26 | 22,774,192 | -0.21(-0.49%) |
Oct 19, 2023 | 43.58 | 43.72 | 42.39 | 42.47 | 18,161,296 | -0.94(-2.16%) |
Oct 18, 2023 | 43.66 | 43.90 | 43.29 | 43.41 | 13,573,042 | -0.34(-0.77%) |
Oct 17, 2023 | 43.61 | 44.08 | 43.48 | 43.74 | 15,967,449 | +0.11(+0.25%) |
Oct 16, 2023 | 43.44 | 43.71 | 43.16 | 43.64 | 17,305,990 | +0.43(+1.00%) |
Oct 13, 2023 | 43.29 | 43.46 | 42.90 | 43.20 | 16,792,536 | -0.09(-0.20%) |
Oct 12, 2023 | 43.72 | 43.84 | 43.19 | 43.29 | 16,993,420 | -0.34(-0.77%) |
Oct 11, 2023 | 44.02 | 44.30 | 43.48 | 43.63 | 17,077,636 | -0.23(-0.52%) |
Oct 10, 2023 | 43.63 | 44.04 | 43.21 | 43.85 | 15,779,565 | +0.37(+0.86%) |
Oct 09, 2023 | 42.86 | 43.63 | 42.75 | 43.48 | 15,956,393 | +0.61(+1.43%) |
Oct 06, 2023 | 42.12 | 43.00 | 41.80 | 42.87 | 23,797,742 | +0.44(+1.05%) |
Oct 05, 2023 | 42.85 | 42.99 | 42.28 | 42.42 | 17,860,228 | -0.44(-1.04%) |
Oct 04, 2023 | 42.79 | 42.97 | 42.56 | 42.87 | 21,032,412 | +0.02(+0.05%) |
Oct 03, 2023 | 43.26 | 43.52 | 42.71 | 42.85 | 17,219,776 | -0.74(-1.70%) |
Oct 02, 2023 | 43.35 | 43.81 | 43.19 | 43.59 | 17,655,038 | +0.15(+0.34%) |
Sep 29, 2023 | 43.98 | 44.17 | 43.10 | 43.44 | 15,453,372 | -0.51(-1.16%) |
Sep 28, 2023 | 43.78 | 44.32 | 43.73 | 43.95 | 13,374,358 | +0.25(+0.58%) |
Sep 27, 2023 | 43.47 | 43.91 | 43.35 | 43.69 | 16,695,445 | +0.35(+0.81%) |
Sep 26, 2023 | 43.10 | 43.81 | 42.97 | 43.34 | 18,775,114 | -0.62(-1.40%) |
Sep 25, 2023 | 44.29 | 44.09 | 43.82 | 43.96 | 12,117,821 | -0.42(-0.95%) |
Sep 22, 2023 | 44.63 | 44.91 | 44.34 | 44.38 | 12,718,143 | -0.39(-0.88%) |
Sep 21, 2023 | 44.74 | 45.07 | 44.69 | 44.77 | 16,611,868 | +0.20(+0.44%) |
Sep 20, 2023 | 44.86 | 45.10 | 44.55 | 44.58 | 15,955,198 | -0.23(-0.50%) |
Sep 19, 2023 | 44.64 | 44.90 | 44.54 | 44.80 | 16,245,736 | +0.09(+0.20%) |
Sep 18, 2023 | 44.54 | 45.08 | 44.50 | 44.71 | 13,119,491 | +0.29(+0.66%) |
Sep 15, 2023 | 45.00 | 45.21 | 44.27 | 44.42 | 46,380,072 | -0.62(-1.37%) |
Sep 14, 2023 | 44.67 | 45.10 | 44.58 | 45.04 | 21,437,202 | +0.76(+1.73%) |
Sep 13, 2023 | 44.17 | 44.28 | 43.66 | 44.27 | 17,265,788 | +0.00(+0.00%) |
Sep 12, 2023 | 44.20 | 44.56 | 43.96 | 44.27 | 21,443,400 | -0.07(-0.15%) |
Sep 11, 2023 | 44.16 | 44.78 | 44.02 | 44.34 | 20,256,936 | +0.23(+0.51%) |
Sep 08, 2023 | 44.06 | 44.27 | 43.85 | 44.11 | 20,271,036 | +0.19(+0.42%) |
Sep 07, 2023 | 43.97 | 44.77 | 43.93 | 43.93 | 21,242,492 | -0.09(-0.20%) |
Sep 06, 2023 | 43.58 | 44.67 | 43.35 | 44.02 | 28,416,422 | +0.36(+0.83%) |
Sep 05, 2023 | 44.62 | 44.77 | 43.57 | 43.65 | 22,160,132 | -1.15(-2.56%) |
Sep 01, 2023 | 45.72 | 45.75 | 44.43 | 44.80 | 19,258,156 | -1.01(-2.20%) |
Aug 31, 2023 | 46.16 | 46.34 | 45.75 | 45.81 | 20,349,448 | -0.35(-0.76%) |
Aug 30, 2023 | 45.98 | 46.23 | 45.73 | 46.16 | 14,259,880 | +0.33(+0.73%) |
Aug 29, 2023 | 45.09 | 45.92 | 45.04 | 45.83 | 14,492,459 | +0.78(+1.74%) |
Aug 28, 2023 | 44.63 | 45.12 | 44.63 | 45.05 | 11,032,015 | +0.50(+1.12%) |
Aug 25, 2023 | 44.39 | 44.69 | 44.24 | 44.55 | 13,322,159 | +0.23(+0.51%) |
Aug 24, 2023 | 44.43 | 44.82 | 44.26 | 44.32 | 15,626,825 | -0.22(-0.48%) |
Aug 23, 2023 | 44.91 | 45.01 | 44.41 | 44.54 | 19,918,520 | -0.11(-0.24%) |
Aug 22, 2023 | 44.97 | 45.16 | 44.59 | 44.64 | 12,211,493 | -0.28(-0.63%) |
Aug 21, 2023 | 44.62 | 45.12 | 44.60 | 44.93 | 12,589,054 | +0.10(+0.22%) |
Aug 18, 2023 | 45.12 | 45.42 | 44.71 | 44.83 | 17,966,550 | -0.47(-1.04%) |
Aug 17, 2023 | 45.68 | 45.93 | 45.30 | 45.30 | 12,773,329 | -0.10(-0.22%) |
Aug 16, 2023 | 46.12 | 46.49 | 45.38 | 45.40 | 17,714,544 | -0.68(-1.47%) |
Aug 15, 2023 | 45.37 | 46.33 | 45.31 | 46.07 | 20,474,814 | +0.46(+1.01%) |
Aug 14, 2023 | 45.25 | 45.92 | 45.25 | 45.61 | 21,283,216 | +0.52(+1.15%) |
Aug 11, 2023 | 44.75 | 45.29 | 44.64 | 45.09 | 13,884,758 | +0.10(+0.22%) |
Aug 10, 2023 | 44.74 | 45.58 | 44.74 | 45.00 | 16,484,256 | +0.64(+1.44%) |
Aug 09, 2023 | 44.48 | 44.71 | 44.25 | 44.36 | 15,499,207 | -0.12(-0.26%) |
Aug 08, 2023 | 44.38 | 44.68 | 44.23 | 44.48 | 20,301,682 | -0.05(-0.11%) |
Aug 07, 2023 | 44.22 | 44.67 | 44.17 | 44.53 | 12,789,858 | +0.57(+1.29%) |
Aug 04, 2023 | 44.33 | 44.62 | 43.87 | 43.96 | 12,967,649 | -0.29(-0.66%) |
Aug 03, 2023 | 44.18 | 44.64 | 43.99 | 44.25 | 12,607,527 | +0.08(+0.18%) |
Aug 02, 2023 | 44.58 | 44.69 | 43.70 | 44.17 | 16,997,220 | -0.22(-0.49%) |
Aug 01, 2023 | 44.54 | 44.59 | 44.17 | 44.39 | 15,414,861 | +0.05(+0.11%) |
Jul 31, 2023 | 44.45 | 44.89 | 44.20 | 44.34 | 16,273,505 | +0.03(+0.07%) |
Jul 28, 2023 | 44.93 | 45.24 | 44.07 | 44.31 | 21,097,336 | -0.12(-0.26%) |
Jul 27, 2023 | 43.61 | 45.50 | 43.54 | 44.43 | 32,240,578 | +2.39(+5.69%) |
Jul 26, 2023 | 42.41 | 42.50 | 41.76 | 42.04 | 18,015,162 | -0.38(-0.90%) |
Jul 25, 2023 | 42.26 | 42.64 | 42.26 | 42.42 | 14,479,814 | +0.01(+0.02%) |
Jul 24, 2023 | 42.23 | 42.62 | 42.14 | 42.41 | 15,662,946 | +0.39(+0.93%) |
Jul 21, 2023 | 42.36 | 42.62 | 41.98 | 42.02 | 54,850,780 | -0.31(-0.74%) |
Jul 20, 2023 | 42.03 | 42.54 | 41.91 | 42.33 | 18,380,208 | +0.49(+1.17%) |
Jul 19, 2023 | 41.37 | 41.96 | 41.35 | 41.84 | 19,031,850 | +0.26(+0.64%) |
Jul 18, 2023 | 41.14 | 41.92 | 41.12 | 41.58 | 19,110,006 | +0.34(+0.83%) |
Jul 17, 2023 | 41.00 | 41.41 | 40.67 | 41.23 | 17,771,566 | +0.08(+0.19%) |
Jul 14, 2023 | 41.08 | 41.41 | 40.95 | 41.16 | 13,371,826 | -0.54(-1.29%) |
Jul 13, 2023 | 41.81 | 41.87 | 41.36 | 41.70 | 17,503,308 | +0.22(+0.52%) |
Jul 12, 2023 | 41.37 | 41.68 | 41.30 | 41.48 | 18,210,186 | +0.32(+0.79%) |
Jul 11, 2023 | 41.13 | 41.42 | 40.78 | 41.16 | 15,977,294 | +0.16(+0.38%) |
Jul 10, 2023 | 40.89 | 41.50 | 40.89 | 41.00 | 20,032,888 | +0.41(+1.01%) |
Jul 07, 2023 | 40.28 | 41.03 | 40.12 | 40.59 | 14,645,856 | +0.22(+0.53%) |
Jul 06, 2023 | 40.26 | 40.59 | 40.04 | 40.37 | 12,638,837 | -0.26(-0.65%) |
Jul 05, 2023 | 40.74 | 40.91 | 40.27 | 40.64 | 13,246,206 | -0.27(-0.67%) |
Jul 03, 2023 | 40.15 | 40.97 | 40.06 | 40.91 | 8,552,159 | +0.49(+1.21%) |
Jun 30, 2023 | 40.63 | 40.74 | 40.28 | 40.42 | 16,737,476 | +0.08(+0.19%) |
Jun 29, 2023 | 40.26 | 40.60 | 40.18 | 40.34 | 11,463,239 | -0.19(-0.48%) |
Jun 28, 2023 | 40.82 | 40.90 | 40.19 | 40.54 | 16,651,160 | +0.18(+0.46%) |
Jun 27, 2023 | 39.27 | 40.46 | 39.27 | 40.35 | 15,405,673 | +0.89(+2.27%) |
Jun 26, 2023 | 39.18 | 39.67 | 39.08 | 39.46 | 18,795,658 | +0.46(+1.17%) |
Jun 23, 2023 | 39.22 | 39.41 | 38.86 | 39.00 | 19,652,482 | -0.48(-1.21%) |
Jun 22, 2023 | 39.59 | 39.64 | 39.11 | 39.48 | 13,367,108 | -0.04(-0.10%) |
Jun 21, 2023 | 39.50 | 39.83 | 39.22 | 39.52 | 13,679,680 | -0.02(-0.05%) |
Jun 20, 2023 | 40.12 | 40.19 | 39.52 | 39.54 | 14,252,269 | -0.54(-1.36%) |
Jun 16, 2023 | 40.51 | 40.53 | 39.98 | 40.08 | 35,087,312 | -0.26(-0.65%) |
Jun 15, 2023 | 39.69 | 40.42 | 40.34 | 16,123,268 | +0.86(+2.17%) | |
May 08, 2023 | 39.43 | 39.69 | 39.17 | 39.49 | 16,808,468 | +0.16(+0.40%) |
May 05, 2023 | 39.47 | 39.53 | 38.77 | 39.33 | 19,464,198 | +0.20(+0.52%) |
May 04, 2023 | 39.66 | 39.67 | 38.92 | 39.13 | 15,565,501 | -0.65(-1.64%) |
May 03, 2023 | 40.24 | 40.40 | 39.70 | 39.78 | 20,139,234 | -0.30(-0.75%) |
May 02, 2023 | 40.40 | 40.51 | 39.41 | 40.08 | 21,563,320 | -0.43(-1.06%) |
May 01, 2023 | 40.86 | 40.86 | 40.40 | 40.51 | 17,718,022 | +0.26(+0.65%) |
Apr 28, 2023 | 38.95 | 40.29 | 38.90 | 40.25 | 25,526,654 | +1.07(+2.73%) |
Apr 27, 2023 | 36.68 | 39.33 | 36.58 | 39.18 | 32,458,766 | +3.65(+10.27%) |
Apr 26, 2023 | 35.68 | 35.95 | 35.40 | 35.53 | 20,692,798 | -0.37(-1.03%) |
Apr 25, 2023 | 35.97 | 36.12 | 35.75 | 35.90 | 18,693,054 | -0.30(-0.83%) |
Apr 24, 2023 | 36.65 | 36.71 | 36.07 | 36.20 | 13,737,077 | -0.52(-1.40%) |
Apr 21, 2023 | 36.77 | 36.82 | 36.48 | 36.71 | 14,061,302 | +0.01(+0.03%) |
Apr 20, 2023 | 37.01 | 37.13 | 36.55 | 36.71 | 14,748,283 | -0.53(-1.41%) |
Apr 19, 2023 | 37.00 | 37.39 | 36.95 | 37.23 | 13,775,139 | +0.00(+0.00%) |
Apr 18, 2023 | 37.79 | 38.00 | 36.92 | 37.23 | 17,731,778 | +0.15(+0.41%) |
Apr 17, 2023 | 36.96 | 37.20 | 36.91 | 37.08 | 15,346,720 | +0.15(+0.40%) |
Apr 14, 2023 | 36.96 | 37.17 | 36.41 | 36.93 | 20,228,560 | -0.08(-0.22%) |
Apr 13, 2023 | 36.86 | 37.26 | 36.71 | 37.02 | 15,973,200 | +0.40(+1.09%) |
Apr 12, 2023 | 37.65 | 37.69 | 36.52 | 36.62 | 16,660,027 | -0.72(-1.93%) |
Apr 11, 2023 | 37.29 | 37.64 | 37.24 | 37.34 | 14,611,747 | +0.15(+0.39%) |
Apr 10, 2023 | 36.51 | 37.24 | 36.40 | 37.19 | 12,779,602 | +0.53(+1.43%) |
Apr 06, 2023 | 37.01 | 37.04 | 36.53 | 36.67 | 20,927,562 | -0.22(-0.61%) |
Apr 05, 2023 | 36.61 | 37.07 | 36.52 | 36.89 | 16,971,570 | +0.15(+0.40%) |
Apr 04, 2023 | 36.92 | 37.00 | 36.44 | 36.74 | 20,682,310 | +0.05(+0.13%) |
Apr 03, 2023 | 36.69 | 37.02 | 36.51 | 36.70 | 20,398,068 | +0.10(+0.26%) |
Mar 31, 2023 | 35.99 | 36.64 | 35.92 | 36.60 | 16,426,536 | +0.73(+2.05%) |
Mar 30, 2023 | 36.10 | 36.11 | 35.69 | 35.87 | 15,456,841 | +0.19(+0.54%) |
Mar 29, 2023 | 35.56 | 35.72 | 35.45 | 35.67 | 15,102,095 | +0.48(+1.37%) |
Mar 28, 2023 | 35.15 | 35.52 | 35.09 | 35.19 | 12,241,450 | +0.05(+0.14%) |
Mar 27, 2023 | 34.93 | 35.35 | 34.92 | 35.14 | 16,951,178 | +0.46(+1.34%) |
Mar 24, 2023 | 34.47 | 34.88 | 34.06 | 34.68 | 21,100,966 | -0.05(-0.14%) |
Mar 23, 2023 | 34.86 | 35.22 | 34.40 | 34.73 | 21,051,014 | -0.22(-0.64%) |
Mar 22, 2023 | 35.82 | 35.97 | 34.92 | 34.95 | 16,737,736 | -0.76(-2.14%) |
Mar 21, 2023 | 35.50 | 35.80 | 35.40 | 35.71 | 17,669,182 | +0.54(+1.54%) |
Mar 20, 2023 | 34.94 | 35.28 | 34.91 | 35.17 | 17,107,888 | +0.39(+1.11%) |
Mar 17, 2023 | 34.63 | 34.96 | 34.40 | 34.78 | 53,576,668 | -0.20(-0.58%) |
Mar 16, 2023 | 34.19 | 35.05 | 34.19 | 34.99 | 23,042,096 | +0.34(+0.97%) |
Mar 15, 2023 | 33.82 | 34.74 | 33.43 | 34.65 | 23,482,188 | +0.59(+1.73%) |
Mar 14, 2023 | 34.74 | 34.76 | 33.72 | 34.06 | 28,406,718 | -0.22(-0.65%) |
Mar 13, 2023 | 34.08 | 34.71 | 33.73 | 34.28 | 22,976,774 | +0.19(+0.57%) |
Mar 10, 2023 | 34.02 | 34.35 | 33.78 | 34.09 | 21,145,828 | -0.15(-0.45%) |
Mar 09, 2023 | 34.75 | 34.88 | 34.10 | 34.24 | 14,784,231 | -0.42(-1.20%) |
Mar 08, 2023 | 35.19 | 35.21 | 34.38 | 34.66 | 18,075,138 | -0.28(-0.80%) |
Mar 07, 2023 | 35.79 | 35.92 | 34.69 | 34.94 | 20,788,478 | -0.86(-2.40%) |
Mar 06, 2023 | 36.32 | 36.32 | 35.73 | 35.80 | 12,865,581 | -0.14(-0.40%) |
Mar 03, 2023 | 35.95 | 36.10 | 35.72 | 35.94 | 17,377,918 | +0.27(+0.76%) |
Mar 02, 2023 | 35.14 | 35.74 | 35.13 | 35.67 | 14,114,468 | +0.31(+0.87%) |
Mar 01, 2023 | 35.60 | 35.80 | 35.08 | 35.36 | 17,894,606 | -0.52(-1.45%) |
Feb 28, 2023 | 35.73 | 36.11 | 35.55 | 35.88 | 25,351,074 | -0.17(-0.48%) |
Feb 27, 2023 | 35.96 | 36.27 | 35.84 | 36.06 | 18,142,000 | +0.34(+0.95%) |
Feb 24, 2023 | 35.73 | 36.01 | 35.61 | 35.72 | 18,809,752 | -0.67(-1.83%) |
Feb 23, 2023 | 36.71 | 36.82 | 36.14 | 36.39 | 18,333,224 | -0.31(-0.84%) |
Feb 22, 2023 | 36.40 | 36.94 | 36.28 | 36.70 | 17,202,550 | +0.16(+0.45%) |
Feb 21, 2023 | 37.14 | 37.36 | 36.48 | 36.53 | 19,437,258 | -1.24(-3.27%) |
Feb 17, 2023 | 38.34 | 38.42 | 37.62 | 37.77 | 14,494,171 | -0.58(-1.51%) |
Feb 16, 2023 | 37.51 | 38.61 | 37.46 | 38.35 | 24,764,462 | +0.29(+0.76%) |
Feb 15, 2023 | 37.84 | 38.15 | 37.38 | 38.06 | 17,347,682 | +0.35(+0.92%) |
Feb 14, 2023 | 37.55 | 37.91 | 37.20 | 37.71 | 18,651,900 | -0.03(-0.08%) |
Feb 13, 2023 | 36.85 | 37.90 | 36.85 | 37.74 | 19,037,058 | +0.70(+1.90%) |
Feb 10, 2023 | 36.59 | 37.05 | 36.57 | 37.03 | 16,676,914 | +0.44(+1.21%) |
Feb 09, 2023 | 37.96 | 38.06 | 36.56 | 36.59 | 21,124,916 | -0.83(-2.22%) |
Feb 08, 2023 | 37.87 | 38.04 | 37.20 | 37.42 | 20,394,600 | -0.88(-2.29%) |
Feb 07, 2023 | 37.97 | 38.51 | 37.67 | 38.30 | 18,572,382 | +0.15(+0.40%) |
Feb 06, 2023 | 38.18 | 38.41 | 37.90 | 38.14 | 14,766,284 | -0.44(-1.15%) |
Feb 03, 2023 | 39.40 | 39.45 | 38.42 | 38.59 | 21,135,512 | -1.10(-2.77%) |
Feb 02, 2023 | 38.47 | 39.73 | 38.36 | 39.69 | 22,207,200 | +1.10(+2.85%) |
Feb 01, 2023 | 37.75 | 38.90 | 37.34 | 38.59 | 18,452,608 | +0.60(+1.58%) |
Jan 31, 2023 | 37.89 | 38.06 | 37.73 | 37.99 | 26,937,182 | +0.11(+0.28%) |
Jan 30, 2023 | 37.76 | 38.15 | 37.59 | 37.88 | 19,695,842 | -0.35(-0.91%) |
Jan 27, 2023 | 38.79 | 38.99 | 38.16 | 38.23 | 21,521,050 | -0.78(-2.00%) |
Jan 26, 2023 | 37.70 | 39.33 | 37.66 | 39.01 | 23,126,398 | +0.30(+0.77%) |
Jan 25, 2023 | 38.92 | 38.92 | 38.19 | 38.71 | 25,422,066 | +0.34(+0.88%) |
Jan 24, 2023 | 38.80 | 39.04 | 38.28 | 38.38 | 25,035,276 | -0.49(-1.27%) |
Jan 23, 2023 | 37.89 | 39.02 | 37.89 | 38.87 | 31,437,628 | +0.86(+2.26%) |
Jan 20, 2023 | 36.92 | 38.09 | 36.66 | 38.01 | 23,407,634 | +1.19(+3.23%) |
Jan 19, 2023 | 36.92 | 37.04 | 36.46 | 36.82 | 16,583,825 | -0.14(-0.37%) |
Jan 18, 2023 | 37.53 | 37.79 | 36.85 | 36.96 | 18,853,750 | -0.64(-1.69%) |
Jan 17, 2023 | 37.64 | 37.69 | 37.11 | 37.59 | 19,011,368 | +0.01(+0.03%) |
Jan 13, 2023 | 37.36 | 37.70 | 37.14 | 37.58 | 14,662,870 | +0.23(+0.62%) |
Jan 12, 2023 | 36.55 | 37.39 | 36.41 | 37.35 | 21,106,424 | +0.71(+1.95%) |
Jan 11, 2023 | 36.74 | 36.78 | 36.14 | 36.64 | 13,824,787 | +0.07(+0.18%) |
Jan 10, 2023 | 36.11 | 36.62 | 36.05 | 36.57 | 16,320,167 | +0.32(+0.88%) |
Jan 09, 2023 | 36.68 | 36.69 | 36.13 | 36.25 | 23,667,330 | -0.30(-0.82%) |
Jan 06, 2023 | 36.26 | 36.69 | 35.88 | 36.55 | 19,452,918 | +0.85(+2.38%) |
Jan 05, 2023 | 35.62 | 35.86 | 34.96 | 35.70 | 27,935,400 | +0.38(+1.07%) |
Jan 04, 2023 | 35.00 | 35.69 | 34.78 | 35.32 | 24,834,646 | +0.98(+2.87%) |
Jan 03, 2023 | 33.73 | 34.36 | 33.54 | 34.34 | 23,999,892 | +0.84(+2.51%) |
Dec 30, 2022 | 33.35 | 33.50 | 33.08 | 33.50 | 16,061,305 | -0.08(-0.23%) |
Dec 29, 2022 | 33.35 | 33.86 | 33.24 | 33.58 | 13,127,261 | +0.41(+1.24%) |
Dec 28, 2022 | 33.62 | 33.77 | 33.16 | 33.16 | 14,978,835 | -0.36(-1.09%) |
Dec 27, 2022 | 33.63 | 33.80 | 33.18 | 33.53 | 15,989,414 | -0.13(-0.40%) |
Dec 23, 2022 | 33.32 | 33.72 | 33.28 | 33.66 | 12,927,373 | +0.31(+0.92%) |
Dec 22, 2022 | 33.30 | 33.63 | 32.96 | 33.36 | 32,316,916 | -0.25(-0.74%) |
Dec 21, 2022 | 33.27 | 33.91 | 33.22 | 33.61 | 24,009,156 | +0.64(+1.95%) |
Dec 20, 2022 | 32.55 | 33.10 | 32.36 | 32.96 | 33,334,318 | +0.41(+1.27%) |
Dec 19, 2022 | 33.12 | 33.28 | 32.50 | 32.55 | 24,765,552 | -0.49(-1.48%) |
Dec 16, 2022 | 32.89 | 33.30 | 32.62 | 33.04 | 71,884,152 | -0.11(-0.35%) |
Dec 15, 2022 | 33.44 | 33.70 | 33.00 | 33.16 | 28,963,358 | -0.71(-2.09%) |
Dec 14, 2022 | 33.40 | 34.69 | 33.30 | 33.86 | 35,599,192 | -1.30(-3.70%) |
Dec 13, 2022 | 35.89 | 36.29 | 34.96 | 35.17 | 29,601,390 | +0.18(+0.52%) |
Dec 12, 2022 | 34.05 | 35.03 | 33.96 | 34.98 | 30,448,828 | +1.15(+3.40%) |
Dec 09, 2022 | 33.51 | 34.26 | 33.34 | 33.84 | 18,807,634 | +0.34(+1.00%) |
Dec 08, 2022 | 33.15 | 33.66 | 32.93 | 33.50 | 18,785,252 | +0.34(+1.01%) |
Dec 07, 2022 | 33.24 | 33.36 | 32.82 | 33.16 | 23,688,232 | -0.14(-0.43%) |
Dec 06, 2022 | 33.82 | 33.82 | 33.04 | 33.31 | 23,968,028 | -0.36(-1.08%) |
Dec 05, 2022 | 33.88 | 34.52 | 33.65 | 33.67 | 34,189,604 | -0.68(-1.98%) |
Dec 02, 2022 | 34.11 | 34.57 | 33.98 | 34.35 | 27,012,962 | -0.40(-1.16%) |