Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 60.19 | 60.48 | 58.26 | 59.67 | 4,206,697 | +0.07(+0.12%) |
Nov 29, 2023 | 60.64 | 61.46 | 59.44 | 59.60 | 3,780,600 | +0.19(+0.32%) |
Nov 28, 2023 | 58.48 | 59.90 | 58.48 | 59.41 | 3,355,377 | +0.33(+0.56%) |
Nov 27, 2023 | 58.88 | 60.13 | 58.56 | 59.08 | 2,884,567 | -0.05(-0.08%) |
Nov 24, 2023 | 59.16 | 59.32 | 58.46 | 59.13 | 1,888,170 | -0.40(-0.67%) |
Nov 22, 2023 | 59.98 | 61.04 | 59.04 | 59.53 | 4,016,106 | +0.76(+1.29%) |
Nov 21, 2023 | 59.46 | 59.69 | 58.13 | 58.77 | 3,342,565 | -1.56(-2.58%) |
Nov 20, 2023 | 57.88 | 60.73 | 57.88 | 60.33 | 4,332,846 | +2.55(+4.42%) |
Nov 17, 2023 | 57.66 | 58.44 | 57.03 | 57.77 | 4,567,362 | -0.41(-0.70%) |
Nov 16, 2023 | 56.99 | 58.37 | 56.66 | 58.18 | 4,075,487 | +0.85(+1.48%) |
Nov 15, 2023 | 57.84 | 58.15 | 56.70 | 57.33 | 3,697,132 | +0.18(+0.31%) |
Nov 14, 2023 | 56.35 | 57.57 | 55.87 | 57.16 | 5,364,535 | +3.25(+6.03%) |
Nov 13, 2023 | 54.19 | 54.35 | 53.23 | 53.90 | 4,339,391 | -0.96(-1.75%) |
Nov 10, 2023 | 52.02 | 55.01 | 51.70 | 54.86 | 4,994,976 | +3.89(+7.63%) |
Nov 09, 2023 | 51.86 | 53.06 | 50.74 | 50.97 | 5,553,544 | -0.76(-1.47%) |
Nov 08, 2023 | 51.33 | 51.99 | 50.68 | 51.73 | 3,873,525 | +0.82(+1.61%) |
Nov 07, 2023 | 49.62 | 51.31 | 49.43 | 50.91 | 4,036,276 | +1.65(+3.34%) |
Nov 06, 2023 | 48.43 | 49.31 | 48.08 | 49.27 | 2,904,853 | +0.96(+1.98%) |
Nov 03, 2023 | 46.98 | 48.92 | 46.46 | 48.31 | 5,100,106 | +1.35(+2.87%) |
Nov 02, 2023 | 45.96 | 47.05 | 45.68 | 46.96 | 5,188,942 | +2.27(+5.09%) |
Nov 01, 2023 | 42.48 | 44.87 | 42.48 | 44.69 | 5,343,761 | +2.43(+5.76%) |
Oct 31, 2023 | 41.41 | 42.37 | 40.46 | 42.25 | 5,303,469 | +0.89(+2.15%) |
Oct 30, 2023 | 40.80 | 41.81 | 40.37 | 41.37 | 4,550,482 | +1.29(+3.21%) |
Oct 27, 2023 | 40.15 | 41.31 | 39.59 | 40.08 | 3,598,152 | +0.63(+1.59%) |
Oct 26, 2023 | 42.08 | 42.61 | 38.92 | 39.45 | 7,129,953 | -2.47(-5.90%) |
Oct 25, 2023 | 43.94 | 44.21 | 41.52 | 41.92 | 5,080,918 | -1.52(-3.49%) |
Oct 24, 2023 | 43.04 | 43.62 | 42.05 | 43.44 | 4,420,914 | +0.88(+2.06%) |
Oct 23, 2023 | 41.63 | 43.87 | 40.93 | 42.56 | 5,533,832 | +0.14(+0.33%) |
Oct 20, 2023 | 44.69 | 44.73 | 42.31 | 42.42 | 5,636,834 | -2.34(-5.24%) |
Oct 19, 2023 | 46.07 | 47.00 | 44.52 | 44.77 | 8,459,668 | -0.74(-1.62%) |
Oct 18, 2023 | 45.99 | 47.17 | 44.99 | 45.50 | 5,261,193 | -1.55(-3.29%) |
Oct 17, 2023 | 45.88 | 47.78 | 44.89 | 47.05 | 4,645,099 | -0.68(-1.42%) |
Oct 16, 2023 | 46.64 | 48.35 | 46.60 | 47.73 | 2,771,562 | +1.35(+2.90%) |
Oct 13, 2023 | 48.64 | 48.99 | 45.88 | 46.38 | 4,049,008 | -2.07(-4.28%) |
Oct 12, 2023 | 48.78 | 49.99 | 47.41 | 48.46 | 4,785,593 | +0.08(+0.16%) |
Oct 11, 2023 | 47.66 | 48.46 | 47.08 | 48.38 | 3,326,948 | +1.24(+2.62%) |
Oct 10, 2023 | 47.01 | 48.26 | 46.61 | 47.14 | 3,679,048 | +0.21(+0.45%) |
Oct 09, 2023 | 45.41 | 47.13 | 44.72 | 46.93 | 3,260,329 | +0.70(+1.51%) |
Oct 06, 2023 | 42.88 | 46.79 | 42.49 | 46.23 | 5,359,713 | +2.42(+5.53%) |
Oct 05, 2023 | 43.64 | 44.01 | 42.24 | 43.81 | 4,219,379 | +0.17(+0.39%) |
Oct 04, 2023 | 42.26 | 44.00 | 42.26 | 43.64 | 4,748,167 | +1.55(+3.67%) |
Oct 03, 2023 | 43.53 | 44.49 | 41.42 | 42.09 | 4,628,296 | -2.31(-5.21%) |
Oct 02, 2023 | 43.02 | 44.75 | 42.86 | 44.41 | 3,364,661 | +1.43(+3.32%) |
Sep 29, 2023 | 43.83 | 44.52 | 42.57 | 42.98 | 5,279,641 | +0.38(+0.89%) |
Sep 28, 2023 | 41.06 | 43.39 | 40.54 | 42.60 | 3,466,268 | +0.85(+2.03%) |
Sep 27, 2023 | 42.06 | 42.40 | 40.51 | 41.75 | 2,730,110 | +0.18(+0.43%) |
Sep 26, 2023 | 43.10 | 43.13 | 41.12 | 41.57 | 2,856,803 | -2.42(-5.51%) |
Sep 25, 2023 | 43.09 | 44.02 | 43.13 | 44.00 | 1,480,113 | +0.47(+1.08%) |
Sep 22, 2023 | 43.89 | 44.74 | 43.25 | 43.53 | 2,279,005 | +0.24(+0.55%) |
Sep 21, 2023 | 43.88 | 44.90 | 43.23 | 43.29 | 3,497,626 | -2.11(-4.66%) |
Sep 20, 2023 | 48.02 | 48.22 | 45.35 | 45.40 | 3,000,619 | -2.30(-4.83%) |
Sep 19, 2023 | 47.07 | 48.03 | 46.36 | 47.71 | 2,101,018 | -0.04(-0.08%) |
Sep 18, 2023 | 46.62 | 48.23 | 46.62 | 47.75 | 1,670,350 | +0.61(+1.29%) |
Sep 15, 2023 | 49.53 | 49.53 | 46.71 | 47.14 | 2,842,390 | -2.89(-5.78%) |
Sep 14, 2023 | 49.83 | 50.38 | 48.94 | 50.03 | 2,140,666 | +1.01(+2.05%) |
Sep 13, 2023 | 48.81 | 49.77 | 48.17 | 49.03 | 1,592,988 | +0.44(+0.90%) |
Sep 12, 2023 | 50.17 | 50.69 | 48.37 | 48.59 | 2,677,488 | -2.85(-5.55%) |
Sep 11, 2023 | 51.98 | 52.14 | 50.14 | 51.44 | 1,663,328 | +0.74(+1.46%) |
Sep 08, 2023 | 50.45 | 51.66 | 50.30 | 50.70 | 1,786,912 | +0.32(+0.63%) |
Sep 07, 2023 | 50.19 | 50.72 | 49.20 | 50.38 | 2,025,814 | -2.36(-4.48%) |
Sep 06, 2023 | 53.99 | 54.24 | 51.75 | 52.75 | 2,592,432 | -1.73(-3.17%) |
Sep 05, 2023 | 53.43 | 54.99 | 52.98 | 54.47 | 2,249,584 | +0.59(+1.09%) |
Sep 01, 2023 | 54.63 | 54.69 | 53.13 | 53.88 | 1,866,487 | +0.46(+0.86%) |
Aug 31, 2023 | 53.03 | 54.10 | 52.92 | 53.42 | 1,791,635 | +0.69(+1.30%) |
Aug 30, 2023 | 51.50 | 52.93 | 51.09 | 52.74 | 2,092,453 | +1.19(+2.30%) |
Aug 29, 2023 | 48.20 | 51.75 | 48.11 | 51.55 | 2,998,992 | +2.87(+5.90%) |
Aug 28, 2023 | 48.53 | 48.99 | 47.57 | 48.68 | 2,688,010 | +1.09(+2.28%) |
Aug 25, 2023 | 46.62 | 48.33 | 45.46 | 47.59 | 3,953,003 | +1.45(+3.13%) |
Aug 24, 2023 | 51.52 | 51.52 | 46.08 | 46.14 | 3,914,506 | -3.51(-7.07%) |
Aug 23, 2023 | 47.37 | 50.08 | 47.30 | 49.65 | 3,050,835 | +2.53(+5.38%) |
Aug 22, 2023 | 48.62 | 48.66 | 46.82 | 47.12 | 3,556,936 | -0.20(-0.42%) |
Aug 21, 2023 | 45.46 | 47.59 | 45.34 | 47.32 | 2,900,042 | +2.58(+5.77%) |
Aug 18, 2023 | 43.16 | 45.30 | 43.12 | 44.74 | 3,290,357 | +0.12(+0.27%) |
Aug 17, 2023 | 46.43 | 46.78 | 44.40 | 44.62 | 3,049,828 | -1.37(-2.97%) |
Aug 16, 2023 | 47.10 | 47.82 | 45.94 | 45.98 | 2,659,357 | -1.33(-2.80%) |
Aug 15, 2023 | 48.25 | 48.86 | 46.99 | 47.31 | 1,984,233 | -1.50(-3.07%) |
Aug 14, 2023 | 46.38 | 48.82 | 46.07 | 48.81 | 1,950,837 | +2.20(+4.73%) |
Aug 11, 2023 | 46.66 | 47.42 | 46.09 | 46.60 | 2,738,826 | -1.11(-2.32%) |
Aug 10, 2023 | 48.81 | 50.00 | 46.99 | 47.71 | 4,533,133 | +0.04(+0.08%) |
Aug 09, 2023 | 49.84 | 49.84 | 47.20 | 47.67 | 2,810,530 | -1.96(-3.94%) |
Aug 08, 2023 | 49.68 | 49.87 | 48.11 | 49.62 | 3,374,481 | -1.21(-2.37%) |
Aug 07, 2023 | 50.94 | 51.57 | 49.72 | 50.83 | 1,948,368 | +0.41(+0.81%) |
Aug 04, 2023 | 51.99 | 53.00 | 50.18 | 50.42 | 2,752,917 | -2.23(-4.24%) |
Aug 03, 2023 | 52.03 | 53.55 | 51.89 | 52.66 | 2,024,481 | -0.64(-1.20%) |
Aug 02, 2023 | 56.02 | 56.08 | 52.71 | 53.29 | 3,330,733 | -4.31(-7.48%) |
Aug 01, 2023 | 56.84 | 57.96 | 56.31 | 57.60 | 948,795 | +0.29(+0.50%) |
Jul 31, 2023 | 57.06 | 57.53 | 56.37 | 57.31 | 1,057,630 | +0.36(+0.63%) |
Jul 28, 2023 | 56.22 | 57.46 | 55.91 | 56.96 | 1,249,287 | +2.19(+4.01%) |
Jul 27, 2023 | 57.38 | 58.00 | 54.02 | 54.76 | 1,832,943 | -0.52(-0.94%) |
Jul 26, 2023 | 55.57 | 56.18 | 54.09 | 55.28 | 1,855,435 | -2.31(-4.02%) |
Jul 25, 2023 | 56.12 | 58.17 | 56.12 | 57.59 | 1,431,923 | +1.84(+3.29%) |
Jul 24, 2023 | 56.16 | 56.56 | 55.10 | 55.76 | 1,137,351 | +0.35(+0.63%) |
Jul 21, 2023 | 56.66 | 57.42 | 55.28 | 55.41 | 1,519,225 | -0.15(-0.27%) |
Jul 20, 2023 | 57.83 | 58.74 | 55.04 | 55.56 | 2,563,018 | -3.60(-6.09%) |
Jul 19, 2023 | 60.25 | 60.81 | 58.51 | 59.16 | 2,123,888 | -0.47(-0.79%) |
Jul 18, 2023 | 57.27 | 60.47 | 56.36 | 59.63 | 2,253,214 | +1.95(+3.37%) |
Jul 17, 2023 | 55.83 | 58.15 | 55.69 | 57.68 | 1,643,526 | +2.15(+3.88%) |
Jul 14, 2023 | 56.23 | 57.54 | 55.07 | 55.53 | 1,844,351 | -0.32(-0.57%) |
Jul 13, 2023 | 54.75 | 56.17 | 54.54 | 55.85 | 1,543,211 | +2.06(+3.84%) |
Jul 12, 2023 | 53.50 | 54.52 | 52.72 | 53.78 | 2,234,949 | +1.75(+3.35%) |
Jul 11, 2023 | 52.05 | 52.19 | 50.49 | 52.04 | 1,115,157 | +0.34(+0.66%) |
Jul 10, 2023 | 50.75 | 51.71 | 50.16 | 51.70 | 1,054,590 | +0.42(+0.82%) |
Jul 07, 2023 | 51.66 | 53.20 | 51.23 | 51.28 | 1,427,174 | -0.72(-1.38%) |
Jul 06, 2023 | 50.93 | 52.18 | 50.45 | 52.00 | 2,640,368 | -0.52(-0.99%) |
Jul 05, 2023 | 52.39 | 53.68 | 52.26 | 52.52 | 1,723,556 | -0.98(-1.83%) |
Jul 03, 2023 | 53.76 | 53.90 | 52.68 | 53.49 | 951,884 | -0.39(-0.72%) |
Jun 30, 2023 | 52.98 | 54.26 | 52.85 | 53.88 | 2,321,602 | +2.38(+4.63%) |
Jun 29, 2023 | 51.37 | 51.75 | 50.53 | 51.50 | 1,502,097 | +0.31(+0.60%) |
Jun 28, 2023 | 50.25 | 52.03 | 50.18 | 51.19 | 2,087,955 | +0.05(+0.10%) |
Jun 27, 2023 | 48.97 | 51.49 | 48.74 | 51.14 | 2,064,153 | +2.90(+6.02%) |
Jun 26, 2023 | 49.45 | 50.80 | 48.20 | 48.24 | 1,241,469 | -1.13(-2.28%) |
Jun 23, 2023 | 49.09 | 50.27 | 48.77 | 49.36 | 1,682,075 | -1.78(-3.47%) |
Jun 22, 2023 | 49.18 | 51.14 | 49.18 | 51.14 | 1,997,669 | +1.28(+2.56%) |
Jun 21, 2023 | 51.54 | 51.89 | 49.44 | 49.86 | 2,454,565 | -2.34(-4.49%) |
Jun 20, 2023 | 52.29 | 53.33 | 51.38 | 52.21 | 1,685,010 | -1.12(-2.09%) |
Jun 16, 2023 | 56.34 | 56.34 | 53.18 | 53.32 | 2,621,973 | -1.40(-2.55%) |
Jun 15, 2023 | 52.05 | 55.42 | 52.02 | 54.72 | 3,678,813 | +2.03(+3.86%) |
Jun 14, 2023 | 50.97 | 52.78 | 50.43 | 52.69 | 3,803,907 | +1.53(+3.00%) |
Jun 13, 2023 | 51.46 | 51.87 | 49.93 | 51.15 | 2,922,245 | +0.91(+1.81%) |
Jun 12, 2023 | 48.12 | 50.29 | 47.87 | 50.24 | 2,185,008 | +3.05(+6.46%) |
Jun 09, 2023 | 47.09 | 48.57 | 46.74 | 47.19 | 1,924,901 | +0.66(+1.41%) |
Jun 08, 2023 | 45.21 | 46.75 | 45.19 | 46.54 | 1,788,689 | +1.43(+3.16%) |
Jun 07, 2023 | 47.04 | 48.05 | 44.81 | 45.11 | 2,539,345 | -2.13(-4.51%) |
Jun 06, 2023 | 46.85 | 47.54 | 46.23 | 47.24 | 1,882,050 | -0.06(-0.13%) |
Jun 05, 2023 | 48.00 | 48.98 | 47.01 | 47.30 | 2,202,344 | -0.87(-1.80%) |
Jun 02, 2023 | 48.17 | 48.79 | 47.12 | 48.17 | 2,117,267 | +0.85(+1.79%) |
Jun 01, 2023 | 45.60 | 47.92 | 45.06 | 47.32 | 2,147,965 | +1.35(+2.93%) |
May 31, 2023 | 46.29 | 47.64 | 45.90 | 45.98 | 2,173,137 | -1.19(-2.51%) |
May 30, 2023 | 48.51 | 49.18 | 46.88 | 47.16 | 3,795,977 | +0.73(+1.57%) |
May 26, 2023 | 43.11 | 46.67 | 43.10 | 46.44 | 3,217,286 | +3.59(+8.37%) |
May 25, 2023 | 41.53 | 43.30 | 40.87 | 42.85 | 2,312,774 | +4.42(+11.49%) |
May 24, 2023 | 38.47 | 38.90 | 37.81 | 38.43 | 2,232,599 | -0.89(-2.26%) |
May 23, 2023 | 40.53 | 41.01 | 39.26 | 39.32 | 1,444,642 | -1.79(-4.36%) |
May 22, 2023 | 40.43 | 41.44 | 40.36 | 41.11 | 1,322,833 | +0.21(+0.51%) |
May 19, 2023 | 41.02 | 41.21 | 40.49 | 40.91 | 1,855,701 | -0.12(-0.29%) |
May 18, 2023 | 38.80 | 41.16 | 38.77 | 41.02 | 2,801,820 | +2.37(+6.14%) |
May 17, 2023 | 37.63 | 38.83 | 37.13 | 38.65 | 1,717,641 | +1.47(+3.94%) |
May 16, 2023 | 36.86 | 37.78 | 36.85 | 37.19 | 1,560,714 | +0.13(+0.35%) |
May 15, 2023 | 36.35 | 37.08 | 35.89 | 37.06 | 1,439,615 | +0.87(+2.40%) |
May 12, 2023 | 36.46 | 36.67 | 35.35 | 36.19 | 1,461,590 | -0.15(-0.41%) |
May 11, 2023 | 36.65 | 36.67 | 35.60 | 36.34 | 2,039,332 | -0.52(-1.41%) |
May 10, 2023 | 36.48 | 37.13 | 35.84 | 36.86 | 2,813,357 | +1.27(+3.56%) |
May 09, 2023 | 35.82 | 36.03 | 35.48 | 35.59 | 1,066,465 | -0.85(-2.32%) |
May 08, 2023 | 36.25 | 36.54 | 35.77 | 36.44 | 1,122,248 | -0.06(-0.16%) |
May 05, 2023 | 34.98 | 36.87 | 34.82 | 36.50 | 2,467,593 | +2.50(+7.36%) |
May 04, 2023 | 34.07 | 34.69 | 33.57 | 34.00 | 2,453,385 | -0.50(-1.44%) |
May 03, 2023 | 35.52 | 36.20 | 34.46 | 34.50 | 3,477,027 | -0.92(-2.59%) |
May 02, 2023 | 36.39 | 36.67 | 34.84 | 35.41 | 2,646,094 | -1.03(-2.82%) |
May 01, 2023 | 36.31 | 36.95 | 36.10 | 36.44 | 1,442,486 | +0.07(+0.19%) |
Apr 28, 2023 | 35.30 | 36.39 | 35.12 | 36.37 | 2,381,064 | +1.13(+3.20%) |
Apr 27, 2023 | 33.61 | 35.33 | 33.39 | 35.24 | 2,618,537 | +2.05(+6.19%) |
Apr 26, 2023 | 33.49 | 34.17 | 32.95 | 33.19 | 2,986,659 | +1.43(+4.49%) |
Apr 25, 2023 | 33.43 | 33.63 | 31.74 | 31.77 | 2,212,205 | -2.18(-6.43%) |
Apr 24, 2023 | 34.05 | 34.47 | 33.18 | 33.95 | 1,473,506 | -0.45(-1.30%) |
Apr 21, 2023 | 34.36 | 34.59 | 33.73 | 34.40 | 1,418,112 | -0.39(-1.12%) |
Apr 20, 2023 | 34.49 | 35.81 | 34.30 | 34.79 | 2,215,683 | -0.71(-1.99%) |
Apr 19, 2023 | 34.88 | 35.66 | 34.69 | 35.49 | 1,339,461 | -0.32(-0.89%) |
Apr 18, 2023 | 36.30 | 36.58 | 35.34 | 35.81 | 2,007,955 | +0.32(+0.90%) |
Apr 17, 2023 | 35.21 | 35.72 | 34.67 | 35.49 | 1,529,360 | +0.38(+1.08%) |
Apr 14, 2023 | 35.14 | 35.99 | 34.19 | 35.11 | 2,266,623 | -0.64(-1.78%) |
Apr 13, 2023 | 34.24 | 35.90 | 34.09 | 35.75 | 1,893,932 | +1.83(+5.41%) |
Apr 12, 2023 | 35.09 | 35.44 | 33.71 | 33.92 | 2,267,261 | -0.57(-1.65%) |
Apr 11, 2023 | 35.34 | 35.35 | 34.31 | 34.49 | 1,206,282 | -0.99(-2.78%) |
Apr 10, 2023 | 34.57 | 35.49 | 33.91 | 35.47 | 2,103,679 | -0.08(-0.22%) |
Apr 06, 2023 | 34.20 | 35.68 | 33.75 | 35.55 | 1,666,706 | +0.54(+1.54%) |
Apr 05, 2023 | 35.67 | 35.82 | 34.22 | 35.01 | 2,387,860 | -1.27(-3.49%) |
Apr 04, 2023 | 37.06 | 37.42 | 35.85 | 36.28 | 2,308,848 | -0.59(-1.59%) |
Apr 03, 2023 | 36.44 | 37.02 | 35.84 | 36.87 | 2,847,468 | -0.19(-0.51%) |
Mar 31, 2023 | 35.42 | 37.15 | 35.27 | 37.06 | 2,412,826 | +1.51(+4.26%) |
Mar 30, 2023 | 35.31 | 35.71 | 34.85 | 35.54 | 2,775,053 | +1.16(+3.36%) |
Mar 29, 2023 | 33.48 | 34.61 | 33.43 | 34.39 | 2,308,389 | +2.01(+6.22%) |
Mar 28, 2023 | 32.65 | 32.67 | 31.48 | 32.37 | 1,705,619 | -0.48(-1.46%) |
Mar 27, 2023 | 33.77 | 34.10 | 32.58 | 32.85 | 2,016,195 | -0.77(-2.28%) |
Mar 24, 2023 | 33.10 | 33.65 | 32.39 | 33.62 | 3,091,314 | +0.21(+0.63%) |
Mar 23, 2023 | 33.06 | 34.67 | 32.46 | 33.41 | 3,793,379 | +1.57(+4.95%) |
Mar 22, 2023 | 32.82 | 34.79 | 31.82 | 31.83 | 4,406,421 | -0.99(-3.01%) |
Mar 21, 2023 | 32.66 | 33.00 | 31.58 | 32.82 | 1,950,786 | +0.75(+2.35%) |
Mar 20, 2023 | 31.65 | 32.19 | 30.90 | 32.07 | 2,541,203 | +0.22(+0.69%) |
Mar 17, 2023 | 32.25 | 32.97 | 31.27 | 31.85 | 3,812,440 | -0.13(-0.40%) |
Mar 16, 2023 | 29.18 | 32.10 | 28.92 | 31.98 | 4,093,800 | +2.49(+8.43%) |
Mar 15, 2023 | 28.59 | 29.61 | 28.07 | 29.49 | 6,014,883 | +0.04(+0.14%) |
Mar 14, 2023 | 28.68 | 29.76 | 28.29 | 29.45 | 3,341,102 | +1.90(+6.89%) |
Mar 13, 2023 | 26.60 | 28.71 | 26.12 | 27.55 | 6,396,009 | +0.40(+1.46%) |
Mar 10, 2023 | 28.58 | 28.75 | 26.81 | 27.16 | 6,817,299 | -1.52(-5.31%) |
Mar 09, 2023 | 30.28 | 31.11 | 28.51 | 28.68 | 3,630,445 | -1.30(-4.35%) |
Mar 08, 2023 | 29.56 | 30.09 | 29.03 | 29.98 | 2,575,323 | +0.72(+2.45%) |
Mar 07, 2023 | 30.47 | 30.68 | 29.03 | 29.26 | 3,230,522 | -1.16(-3.82%) |
Mar 06, 2023 | 30.53 | 31.63 | 30.33 | 30.43 | 3,049,406 | +0.47(+1.56%) |
Mar 03, 2023 | 28.75 | 29.98 | 28.63 | 29.96 | 2,313,755 | +1.77(+6.28%) |
Mar 02, 2023 | 26.83 | 28.44 | 26.82 | 28.19 | 2,122,800 | +1.00(+3.69%) |
Mar 01, 2023 | 27.81 | 27.97 | 26.93 | 27.19 | 2,763,589 | -0.64(-2.29%) |
Feb 28, 2023 | 27.78 | 28.61 | 27.57 | 27.82 | 1,887,998 | -0.18(-0.64%) |
Feb 27, 2023 | 28.40 | 28.82 | 27.86 | 28.00 | 2,122,135 | +0.43(+1.55%) |
Feb 24, 2023 | 27.76 | 27.95 | 27.08 | 27.57 | 3,389,661 | -1.56(-5.36%) |
Feb 23, 2023 | 29.41 | 29.46 | 27.96 | 29.13 | 3,789,615 | +1.35(+4.87%) |
Feb 22, 2023 | 28.14 | 28.46 | 27.38 | 27.78 | 2,736,572 | -0.15(-0.53%) |
Feb 21, 2023 | 28.92 | 29.38 | 27.83 | 27.93 | 3,060,020 | -2.14(-7.11%) |
Feb 17, 2023 | 30.44 | 30.67 | 29.25 | 30.07 | 4,317,764 | -1.17(-3.76%) |
Feb 16, 2023 | 31.51 | 32.65 | 31.18 | 31.24 | 3,639,911 | -1.74(-5.28%) |
Feb 15, 2023 | 32.06 | 33.00 | 31.73 | 32.98 | 2,905,072 | +0.52(+1.59%) |
Feb 14, 2023 | 31.75 | 33.10 | 31.10 | 32.47 | 5,480,238 | +0.31(+0.96%) |
Feb 13, 2023 | 30.94 | 32.37 | 30.87 | 32.16 | 3,384,506 | +1.58(+5.17%) |
Feb 10, 2023 | 30.40 | 30.89 | 29.71 | 30.58 | 3,297,625 | -0.53(-1.69%) |
Feb 09, 2023 | 32.83 | 33.17 | 30.67 | 31.10 | 3,536,986 | -0.48(-1.51%) |
Feb 08, 2023 | 32.84 | 33.47 | 31.37 | 31.58 | 4,585,612 | -1.19(-3.64%) |
Feb 07, 2023 | 30.58 | 33.10 | 30.58 | 32.77 | 5,938,227 | +2.26(+7.40%) |
Feb 06, 2023 | 30.70 | 31.31 | 30.14 | 30.52 | 3,216,151 | -1.14(-3.61%) |
Feb 03, 2023 | 30.71 | 33.21 | 30.64 | 31.66 | 6,168,506 | -0.82(-2.51%) |
Feb 02, 2023 | 31.54 | 32.99 | 31.13 | 32.48 | 4,987,596 | +2.45(+8.15%) |
Feb 01, 2023 | 28.03 | 30.73 | 27.59 | 30.03 | 5,884,876 | +1.96(+6.98%) |
Jan 31, 2023 | 26.95 | 28.09 | 26.88 | 28.07 | 2,725,287 | +1.11(+4.13%) |
Jan 30, 2023 | 27.62 | 27.96 | 26.88 | 26.96 | 2,892,311 | -1.60(-5.61%) |
Jan 27, 2023 | 27.65 | 29.17 | 27.65 | 28.56 | 3,454,380 | +0.33(+1.16%) |
Jan 26, 2023 | 27.86 | 28.28 | 26.92 | 28.23 | 4,447,650 | +1.29(+4.80%) |
Jan 25, 2023 | 25.80 | 27.18 | 25.04 | 26.94 | 4,465,576 | -0.22(-0.81%) |
Jan 24, 2023 | 26.82 | 27.47 | 26.62 | 27.16 | 3,025,834 | -0.04(-0.15%) |
Jan 23, 2023 | 25.79 | 27.65 | 25.59 | 27.20 | 5,305,106 | +1.73(+6.79%) |
Jan 20, 2023 | 23.95 | 25.51 | 23.67 | 25.46 | 3,115,906 | +1.85(+7.83%) |
Jan 19, 2023 | 23.84 | 24.26 | 23.31 | 23.62 | 2,733,977 | -0.85(-3.46%) |
Jan 18, 2023 | 25.90 | 26.27 | 24.39 | 24.46 | 4,522,289 | -0.96(-3.79%) |
Jan 17, 2023 | 25.04 | 25.87 | 24.89 | 25.43 | 2,308,640 | +0.33(+1.31%) |
Jan 13, 2023 | 24.23 | 25.21 | 24.00 | 25.10 | 2,689,000 | +0.20(+0.80%) |
Jan 12, 2023 | 24.52 | 25.25 | 23.60 | 24.90 | 5,081,685 | +0.55(+2.25%) |
Jan 11, 2023 | 23.44 | 24.38 | 23.18 | 24.35 | 3,185,667 | +1.19(+5.15%) |
Jan 10, 2023 | 22.57 | 23.29 | 22.22 | 23.16 | 2,653,529 | +0.42(+1.84%) |
Jan 09, 2023 | 22.58 | 23.99 | 22.54 | 22.74 | 4,309,419 | +0.75(+3.39%) |
Jan 06, 2023 | 20.82 | 22.29 | 20.04 | 21.99 | 4,353,774 | +1.74(+8.59%) |
Jan 05, 2023 | 21.14 | 21.21 | 20.14 | 20.25 | 3,078,665 | -1.27(-5.91%) |
Jan 04, 2023 | 21.69 | 21.92 | 20.80 | 21.53 | 3,207,407 | +0.17(+0.79%) |
Jan 03, 2023 | 22.64 | 23.14 | 20.88 | 21.36 | 3,821,198 | -0.62(-2.81%) |
Dec 30, 2022 | 21.35 | 22.01 | 20.98 | 21.97 | 3,257,968 | -0.10(-0.45%) |
Dec 29, 2022 | 21.05 | 22.30 | 21.05 | 22.07 | 3,370,555 | +1.56(+7.61%) |
Dec 28, 2022 | 21.44 | 21.98 | 20.42 | 20.51 | 3,333,290 | -1.05(-4.89%) |
Dec 27, 2022 | 22.07 | 22.08 | 21.16 | 21.57 | 2,813,498 | -0.65(-2.91%) |
Dec 23, 2022 | 21.72 | 22.24 | 21.15 | 22.21 | 2,472,629 | +0.04(+0.18%) |
Dec 22, 2022 | 23.04 | 23.12 | 20.96 | 22.17 | 5,548,448 | -1.80(-7.51%) |
Dec 21, 2022 | 23.13 | 24.28 | 22.97 | 23.97 | 4,502,756 | +1.14(+5.01%) |
Dec 20, 2022 | 22.35 | 23.19 | 22.04 | 22.83 | 3,462,293 | +0.08(+0.35%) |
Dec 19, 2022 | 23.80 | 23.88 | 22.27 | 22.75 | 3,399,955 | -0.96(-4.06%) |
Dec 16, 2022 | 24.41 | 24.85 | 23.33 | 23.71 | 3,867,913 | -1.01(-4.09%) |
Dec 15, 2022 | 26.45 | 26.76 | 24.41 | 24.73 | 4,119,792 | -3.11(-11.16%) |
Dec 14, 2022 | 28.44 | 29.47 | 26.83 | 27.83 | 8,125,895 | -0.69(-2.43%) |
Dec 13, 2022 | 30.58 | 31.02 | 27.71 | 28.53 | 7,994,689 | +0.96(+3.49%) |
Dec 12, 2022 | 26.09 | 27.57 | 26.00 | 27.56 | 3,319,849 | +1.69(+6.52%) |
Dec 09, 2022 | 26.02 | 26.99 | 25.60 | 25.88 | 3,367,126 | -0.53(-1.99%) |
Dec 08, 2022 | 25.68 | 26.63 | 25.13 | 26.40 | 4,538,924 | +1.20(+4.76%) |
Dec 07, 2022 | 25.22 | 25.76 | 24.63 | 25.20 | 4,292,385 | -0.39(-1.51%) |
Dec 06, 2022 | 27.29 | 27.36 | 25.04 | 25.59 | 3,489,093 | -1.77(-6.46%) |
Dec 05, 2022 | 28.12 | 28.59 | 26.78 | 27.36 | 2,502,856 | -1.45(-5.03%) |
Dec 02, 2022 | 27.68 | 29.06 | 27.47 | 28.80 | 3,566,156 | -0.52(-1.76%) |