Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 59.47 | 59.76 | 59.10 | 59.10 | 3,417,365 | -0.22(-0.37%) |
Aug 30, 2023 | 58.92 | 59.50 | 58.74 | 59.32 | 2,450,405 | +0.46(+0.78%) |
Aug 29, 2023 | 57.17 | 58.92 | 57.13 | 58.86 | 2,903,672 | +1.65(+2.88%) |
Aug 28, 2023 | 57.08 | 57.38 | 56.72 | 57.22 | 2,733,429 | +0.72(+1.27%) |
Aug 25, 2023 | 56.16 | 56.84 | 55.24 | 56.50 | 6,613,151 | +0.75(+1.34%) |
Aug 24, 2023 | 57.75 | 57.88 | 55.72 | 55.75 | 4,703,666 | -1.59(-2.77%) |
Aug 23, 2023 | 56.37 | 57.51 | 56.35 | 57.34 | 3,772,081 | +1.23(+2.19%) |
Aug 22, 2023 | 56.90 | 56.90 | 55.97 | 56.11 | 2,764,797 | -0.33(-0.58%) |
Aug 21, 2023 | 55.98 | 56.62 | 55.40 | 56.44 | 2,232,527 | +0.75(+1.34%) |
Aug 18, 2023 | 54.91 | 55.98 | 54.82 | 55.69 | 3,426,859 | +0.04(+0.07%) |
Aug 17, 2023 | 56.91 | 56.99 | 55.53 | 55.65 | 5,168,906 | -0.89(-1.57%) |
Aug 16, 2023 | 57.29 | 57.75 | 56.54 | 56.54 | 3,075,299 | -0.91(-1.58%) |
Aug 15, 2023 | 58.28 | 58.40 | 57.27 | 57.45 | 5,234,469 | -1.37(-2.33%) |
Aug 14, 2023 | 57.90 | 58.81 | 57.83 | 58.81 | 2,181,721 | +0.64(+1.10%) |
Aug 11, 2023 | 57.75 | 58.44 | 57.58 | 58.17 | 3,953,246 | -0.09(-0.15%) |
Aug 10, 2023 | 58.83 | 59.77 | 57.93 | 58.26 | 4,178,374 | +0.02(+0.03%) |
Aug 09, 2023 | 59.11 | 59.14 | 58.03 | 58.24 | 1,952,716 | -0.81(-1.37%) |
Aug 08, 2023 | 58.85 | 59.16 | 58.12 | 59.05 | 3,187,966 | -0.52(-0.87%) |
Aug 07, 2023 | 59.04 | 59.61 | 58.86 | 59.57 | 2,310,519 | +0.99(+1.69%) |
Aug 04, 2023 | 59.58 | 60.17 | 58.42 | 58.58 | 3,791,914 | -0.52(-0.88%) |
Aug 03, 2023 | 58.89 | 59.62 | 58.72 | 59.10 | 2,904,633 | -0.41(-0.69%) |
Aug 02, 2023 | 60.30 | 60.39 | 59.27 | 59.51 | 2,839,174 | -1.67(-2.72%) |
Aug 01, 2023 | 61.13 | 61.40 | 60.94 | 61.18 | 1,721,977 | -0.40(-0.65%) |
Jul 31, 2023 | 61.46 | 61.66 | 61.11 | 61.58 | 2,385,552 | +0.26(+0.42%) |
Jul 28, 2023 | 61.08 | 61.56 | 60.85 | 61.32 | 2,260,924 | +1.14(+1.89%) |
Jul 27, 2023 | 61.95 | 62.03 | 59.93 | 60.18 | 3,074,754 | -0.84(-1.37%) |
Jul 26, 2023 | 60.76 | 61.40 | 60.45 | 61.02 | 2,757,675 | +0.00(+0.00%) |
Jul 25, 2023 | 60.59 | 61.35 | 60.59 | 61.02 | 1,845,141 | +0.34(+0.56%) |
Jul 24, 2023 | 60.45 | 60.90 | 60.31 | 60.68 | 2,084,326 | +0.51(+0.85%) |
Jul 21, 2023 | 60.62 | 60.68 | 60.16 | 60.17 | 1,974,796 | +0.01(+0.02%) |
Jul 20, 2023 | 60.69 | 60.95 | 59.98 | 60.16 | 5,581,306 | -0.82(-1.34%) |
Jul 19, 2023 | 60.97 | 61.34 | 60.80 | 60.98 | 2,247,633 | +0.25(+0.41%) |
Jul 18, 2023 | 59.77 | 60.92 | 59.66 | 60.73 | 2,755,967 | +0.87(+1.45%) |
Jul 17, 2023 | 59.39 | 60.16 | 59.39 | 59.86 | 2,420,724 | +0.40(+0.67%) |
Jul 14, 2023 | 59.80 | 60.03 | 59.26 | 59.46 | 2,944,253 | -0.07(-0.12%) |
Jul 13, 2023 | 59.09 | 59.77 | 59.01 | 59.53 | 2,320,753 | +0.86(+1.46%) |
Jul 12, 2023 | 58.78 | 59.03 | 58.37 | 58.67 | 5,029,986 | +0.92(+1.59%) |
Jul 11, 2023 | 57.22 | 57.87 | 56.96 | 57.76 | 2,261,257 | +0.73(+1.28%) |
Jul 10, 2023 | 56.64 | 57.07 | 56.49 | 57.03 | 2,735,522 | +0.27(+0.47%) |
Jul 07, 2023 | 56.76 | 57.81 | 56.69 | 56.76 | 4,204,617 | -0.29(-0.51%) |
Jul 06, 2023 | 56.97 | 57.16 | 56.36 | 57.05 | 4,419,210 | -0.93(-1.60%) |
Jul 05, 2023 | 57.67 | 58.18 | 57.65 | 57.97 | 2,260,952 | -0.22(-0.38%) |
Jul 03, 2023 | 57.93 | 58.24 | 57.87 | 58.19 | 1,577,871 | +0.15(+0.26%) |
Jun 30, 2023 | 57.57 | 58.30 | 57.50 | 58.04 | 8,802,426 | +1.32(+2.32%) |
Jun 29, 2023 | 56.18 | 56.77 | 56.08 | 56.73 | 3,291,858 | +0.39(+0.69%) |
Jun 28, 2023 | 55.98 | 56.58 | 55.80 | 56.34 | 2,963,817 | +0.06(+0.11%) |
Jun 27, 2023 | 55.30 | 56.43 | 55.17 | 56.28 | 3,161,581 | +1.21(+2.19%) |
Jun 26, 2023 | 55.38 | 55.88 | 55.00 | 55.07 | 3,556,429 | -0.45(-0.81%) |
Jun 23, 2023 | 55.46 | 56.01 | 55.34 | 55.52 | 2,371,873 | -0.89(-1.57%) |
Jun 22, 2023 | 55.74 | 56.42 | 55.65 | 56.41 | 2,297,272 | +0.40(+0.71%) |
Jun 21, 2023 | 56.33 | 56.55 | 55.88 | 56.01 | 2,821,352 | -0.63(-1.11%) |
Jun 20, 2023 | 56.69 | 56.92 | 56.06 | 56.64 | 2,369,650 | -0.56(-0.98%) |
Jun 16, 2023 | 58.15 | 58.18 | 57.10 | 57.20 | 3,599,603 | -0.42(-0.73%) |
Jun 15, 2023 | 56.02 | 57.95 | 55.98 | 57.62 | 5,895,542 | +7.08(+14.00%) |
May 08, 2023 | 50.58 | 50.65 | 50.17 | 50.54 | 2,272,700 | +0.03(+0.06%) |
May 05, 2023 | 49.62 | 50.78 | 49.56 | 50.51 | 4,214,240 | +1.79(+3.67%) |
May 04, 2023 | 49.13 | 49.22 | 48.38 | 48.72 | 5,226,385 | -0.72(-1.45%) |
May 03, 2023 | 50.28 | 50.88 | 49.39 | 49.44 | 4,601,542 | -0.70(-1.39%) |
May 02, 2023 | 51.11 | 51.12 | 49.39 | 50.14 | 5,408,097 | -1.17(-2.28%) |
May 01, 2023 | 51.28 | 51.83 | 51.24 | 51.31 | 7,029,593 | -0.09(-0.17%) |
Apr 28, 2023 | 50.34 | 51.42 | 50.32 | 51.40 | 3,525,480 | +0.83(+1.64%) |
Apr 27, 2023 | 49.27 | 50.62 | 49.21 | 50.57 | 8,773,509 | +1.91(+3.92%) |
Apr 26, 2023 | 49.23 | 49.49 | 48.51 | 48.66 | 3,919,251 | -0.41(-0.83%) |
Apr 25, 2023 | 50.18 | 50.32 | 49.07 | 49.07 | 10,601,367 | -1.63(-3.21%) |
Apr 24, 2023 | 50.53 | 50.80 | 50.20 | 50.70 | 4,018,449 | +0.11(+0.22%) |
Apr 21, 2023 | 50.61 | 50.72 | 50.10 | 50.59 | 3,243,589 | +0.04(+0.08%) |
Apr 20, 2023 | 50.37 | 50.97 | 50.14 | 50.55 | 6,261,807 | -0.59(-1.15%) |
Apr 19, 2023 | 50.65 | 51.35 | 50.64 | 51.14 | 2,349,508 | -0.02(-0.04%) |
Apr 18, 2023 | 51.51 | 51.51 | 50.79 | 51.16 | 3,229,563 | +0.05(+0.10%) |
Apr 17, 2023 | 50.71 | 51.12 | 50.39 | 51.11 | 3,648,527 | +0.36(+0.71%) |
Apr 14, 2023 | 50.84 | 51.38 | 50.13 | 50.75 | 3,953,093 | -0.24(-0.47%) |
Apr 13, 2023 | 49.97 | 51.07 | 49.83 | 50.99 | 3,248,915 | +1.27(+2.55%) |
Apr 12, 2023 | 50.62 | 50.69 | 49.55 | 49.72 | 4,253,172 | -0.40(-0.80%) |
Apr 11, 2023 | 50.23 | 50.46 | 49.92 | 50.12 | 1,906,470 | +0.02(+0.04%) |
Apr 10, 2023 | 49.33 | 50.11 | 49.20 | 50.10 | 2,591,915 | +0.11(+0.22%) |
Apr 06, 2023 | 49.41 | 50.07 | 49.15 | 49.99 | 3,351,502 | +0.36(+0.72%) |
Apr 05, 2023 | 49.71 | 49.89 | 49.20 | 49.63 | 4,276,993 | -0.31(-0.62%) |
Apr 04, 2023 | 50.64 | 50.71 | 49.57 | 49.94 | 4,494,816 | -0.54(-1.07%) |
Apr 03, 2023 | 49.97 | 50.58 | 49.87 | 50.48 | 3,635,933 | +0.37(+0.74%) |
Mar 31, 2023 | 48.98 | 50.18 | 48.95 | 50.11 | 4,383,043 | +1.37(+2.81%) |
Mar 30, 2023 | 48.84 | 48.90 | 48.28 | 48.74 | 3,175,632 | +0.53(+1.10%) |
Mar 29, 2023 | 47.85 | 48.27 | 47.58 | 48.21 | 3,416,452 | +1.34(+2.85%) |
Mar 28, 2023 | 46.87 | 47.05 | 46.40 | 46.87 | 3,270,245 | -0.21(-0.45%) |
Mar 27, 2023 | 47.47 | 47.63 | 46.85 | 47.08 | 3,815,164 | +0.19(+0.40%) |
Mar 24, 2023 | 45.98 | 46.91 | 45.42 | 46.89 | 4,833,225 | +0.60(+1.29%) |
Mar 23, 2023 | 46.76 | 47.73 | 45.65 | 46.30 | 6,107,038 | +0.21(+0.45%) |
Mar 22, 2023 | 47.66 | 48.55 | 46.07 | 46.09 | 8,541,887 | -1.62(-3.39%) |
Mar 21, 2023 | 47.32 | 47.88 | 46.92 | 47.70 | 14,580,975 | +1.22(+2.62%) |
Mar 20, 2023 | 45.79 | 46.60 | 45.64 | 46.49 | 6,003,986 | +0.83(+1.81%) |
Mar 17, 2023 | 46.39 | 46.65 | 45.29 | 45.66 | 8,653,263 | -1.04(-2.22%) |
Mar 16, 2023 | 44.58 | 46.80 | 44.45 | 46.70 | 8,642,382 | +1.51(+3.34%) |
Mar 15, 2023 | 44.35 | 45.21 | 43.87 | 45.19 | 12,994,703 | -0.56(-1.22%) |
Mar 14, 2023 | 45.47 | 46.13 | 44.66 | 45.75 | 9,325,209 | +1.50(+3.38%) |
Mar 13, 2023 | 43.44 | 45.45 | 43.21 | 44.25 | 11,394,107 | -0.17(-0.38%) |
Mar 10, 2023 | 45.58 | 46.12 | 44.06 | 44.42 | 17,792,500 | -1.34(-2.92%) |
Mar 09, 2023 | 47.70 | 48.12 | 45.50 | 45.76 | 6,258,100 | -1.78(-3.74%) |
Mar 08, 2023 | 47.41 | 47.72 | 46.98 | 47.53 | 4,034,011 | +0.14(+0.29%) |
Mar 07, 2023 | 48.87 | 48.93 | 47.23 | 47.39 | 5,497,547 | -1.50(-3.06%) |
Mar 06, 2023 | 49.04 | 49.62 | 48.80 | 48.89 | 4,601,096 | +0.05(+0.10%) |
Mar 03, 2023 | 47.77 | 48.91 | 47.61 | 48.84 | 4,900,429 | +1.51(+3.18%) |
Mar 02, 2023 | 46.11 | 47.53 | 46.03 | 47.33 | 6,123,652 | +0.69(+1.48%) |
Mar 01, 2023 | 46.79 | 47.08 | 46.30 | 46.65 | 6,074,255 | -0.34(-0.72%) |
Feb 28, 2023 | 47.22 | 47.70 | 46.96 | 46.98 | 5,432,406 | -0.35(-0.74%) |
Feb 27, 2023 | 47.85 | 48.20 | 47.11 | 47.33 | 4,943,754 | +0.30(+0.64%) |
Feb 24, 2023 | 46.80 | 47.24 | 46.40 | 47.03 | 6,199,432 | -1.06(-2.20%) |
Feb 23, 2023 | 48.28 | 48.43 | 47.02 | 48.09 | 5,967,256 | +0.46(+0.96%) |
Feb 22, 2023 | 47.81 | 48.22 | 47.23 | 47.63 | 5,180,722 | -0.11(-0.23%) |
Feb 21, 2023 | 48.70 | 48.97 | 47.67 | 47.74 | 4,242,384 | -2.01(-4.03%) |
Feb 17, 2023 | 49.44 | 49.79 | 48.95 | 49.75 | 3,994,497 | -0.27(-0.54%) |
Feb 16, 2023 | 50.11 | 51.15 | 49.98 | 50.02 | 4,802,607 | -1.46(-2.83%) |
Feb 15, 2023 | 50.57 | 51.48 | 50.35 | 51.48 | 2,635,654 | +0.33(+0.64%) |
Feb 14, 2023 | 50.80 | 51.73 | 50.11 | 51.15 | 4,990,127 | -0.05(-0.10%) |
Feb 13, 2023 | 50.20 | 51.22 | 50.07 | 51.20 | 2,248,291 | +1.18(+2.35%) |
Feb 10, 2023 | 49.47 | 50.12 | 49.29 | 50.02 | 3,591,886 | +0.21(+0.42%) |
Feb 09, 2023 | 51.61 | 51.65 | 49.48 | 49.81 | 3,645,441 | -0.92(-1.81%) |
Feb 08, 2023 | 51.33 | 51.68 | 50.53 | 50.73 | 3,409,461 | -1.15(-2.21%) |
Feb 07, 2023 | 50.29 | 52.18 | 49.97 | 51.88 | 6,224,150 | +1.34(+2.65%) |
Feb 06, 2023 | 50.54 | 50.89 | 50.11 | 50.54 | 3,778,366 | -0.65(-1.27%) |
Feb 03, 2023 | 50.99 | 52.34 | 50.86 | 51.19 | 5,676,191 | -1.11(-2.12%) |
Feb 02, 2023 | 51.81 | 52.65 | 51.33 | 52.30 | 6,836,241 | +1.45(+2.85%) |
Feb 01, 2023 | 49.46 | 51.54 | 48.76 | 50.85 | 6,105,998 | +1.06(+2.13%) |
Jan 31, 2023 | 48.47 | 49.79 | 48.41 | 49.79 | 5,344,067 | +1.42(+2.93%) |
Jan 30, 2023 | 48.89 | 49.48 | 48.29 | 48.37 | 3,460,150 | -1.26(-2.53%) |
Jan 27, 2023 | 49.14 | 50.22 | 49.08 | 49.63 | 5,362,619 | +0.22(+0.44%) |
Jan 26, 2023 | 49.01 | 49.44 | 48.26 | 49.41 | 4,454,222 | +1.03(+2.12%) |
Jan 25, 2023 | 47.29 | 48.44 | 46.74 | 48.38 | 6,907,640 | +0.07(+0.14%) |
Jan 24, 2023 | 48.03 | 48.57 | 47.72 | 48.31 | 4,701,213 | -0.11(-0.23%) |
Jan 23, 2023 | 47.51 | 48.93 | 47.28 | 48.42 | 4,842,487 | +1.10(+2.32%) |
Jan 20, 2023 | 45.97 | 47.35 | 45.57 | 47.32 | 3,638,619 | +1.69(+3.70%) |
Jan 19, 2023 | 45.79 | 46.20 | 45.30 | 45.64 | 6,250,645 | -0.72(-1.55%) |
Jan 18, 2023 | 48.14 | 48.39 | 46.28 | 46.36 | 4,958,911 | -1.50(-3.13%) |
Jan 17, 2023 | 48.05 | 48.43 | 47.67 | 47.85 | 2,953,812 | -0.19(-0.39%) |
Jan 13, 2023 | 46.87 | 48.17 | 46.80 | 48.04 | 4,301,425 | +0.38(+0.80%) |
Jan 12, 2023 | 47.58 | 48.02 | 46.57 | 47.66 | 6,444,750 | +0.33(+0.70%) |
Jan 11, 2023 | 46.57 | 47.36 | 46.38 | 47.33 | 3,438,018 | +1.13(+2.44%) |
Jan 10, 2023 | 45.41 | 46.21 | 45.18 | 46.21 | 4,185,539 | +0.64(+1.40%) |
Jan 09, 2023 | 46.15 | 46.92 | 45.51 | 45.57 | 4,133,707 | -0.04(-0.09%) |
Jan 06, 2023 | 44.36 | 45.89 | 43.64 | 45.61 | 6,066,327 | +1.99(+4.55%) |
Jan 05, 2023 | 44.17 | 44.19 | 43.49 | 43.62 | 4,761,897 | -1.05(-2.35%) |
Jan 04, 2023 | 44.55 | 45.16 | 43.81 | 44.67 | 5,304,989 | +0.70(+1.59%) |
Jan 03, 2023 | 44.82 | 45.29 | 43.31 | 43.97 | 6,541,434 | -0.40(-0.90%) |
Dec 30, 2022 | 43.97 | 44.40 | 43.46 | 44.37 | 6,733,254 | -0.24(-0.54%) |
Dec 29, 2022 | 43.74 | 44.83 | 43.66 | 44.61 | 3,764,199 | +1.51(+3.50%) |
Dec 28, 2022 | 44.19 | 44.65 | 43.05 | 43.10 | 4,782,311 | -1.10(-2.48%) |
Dec 27, 2022 | 44.54 | 44.61 | 43.81 | 44.20 | 2,489,741 | -0.37(-0.83%) |
Dec 23, 2022 | 43.83 | 44.60 | 43.45 | 44.57 | 5,078,780 | +0.49(+1.11%) |
Dec 22, 2022 | 44.62 | 44.68 | 42.67 | 44.08 | 8,511,385 | -1.33(-2.92%) |
Dec 21, 2022 | 44.70 | 45.67 | 44.58 | 45.41 | 4,129,836 | +1.33(+3.02%) |
Dec 20, 2022 | 43.77 | 44.47 | 43.48 | 44.07 | 4,107,466 | +0.13(+0.29%) |
Dec 19, 2022 | 44.77 | 44.86 | 43.57 | 43.94 | 5,114,318 | -0.80(-1.78%) |
Dec 16, 2022 | 45.19 | 45.52 | 44.21 | 44.74 | 12,453,022 | -1.09(-2.39%) |
Dec 15, 2022 | 46.94 | 47.19 | 45.41 | 45.83 | 7,554,097 | -2.40(-4.97%) |
Dec 14, 2022 | 48.74 | 49.73 | 47.45 | 48.23 | 8,483,161 | -0.63(-1.28%) |
Dec 13, 2022 | 50.86 | 50.88 | 48.15 | 48.86 | 8,975,452 | +0.76(+1.57%) |
Dec 12, 2022 | 46.96 | 48.11 | 46.81 | 48.10 | 2,795,596 | +1.32(+2.83%) |
Dec 09, 2022 | 47.16 | 47.82 | 46.75 | 46.78 | 3,747,244 | -0.70(-1.47%) |
Dec 08, 2022 | 47.22 | 47.76 | 46.83 | 47.47 | 3,813,961 | +0.71(+1.51%) |
Dec 07, 2022 | 46.73 | 47.36 | 46.50 | 46.77 | 5,750,971 | -0.19(-0.40%) |
Dec 06, 2022 | 48.30 | 48.44 | 46.42 | 46.96 | 5,826,599 | -1.39(-2.88%) |
Dec 05, 2022 | 49.42 | 49.67 | 48.02 | 48.35 | 4,912,028 | -1.81(-3.61%) |
Dec 02, 2022 | 49.01 | 50.40 | 48.99 | 50.16 | 3,812,335 | -0.15(-0.30%) |
Dec 01, 2022 | 50.67 | 50.96 | 49.65 | 50.31 | 4,893,384 | -0.02(-0.04%) |
Nov 30, 2022 | 47.44 | 50.35 | 46.98 | 50.33 | 9,441,209 | +2.91(+6.14%) |
Nov 29, 2022 | 47.58 | 47.89 | 46.95 | 47.41 | 4,057,023 | -0.16(-0.33%) |
Nov 28, 2022 | 48.36 | 48.77 | 47.38 | 47.57 | 2,896,673 | -1.57(-3.20%) |
Nov 25, 2022 | 49.05 | 49.29 | 48.97 | 49.14 | 1,148,049 | -0.04(-0.08%) |
Nov 23, 2022 | 48.48 | 49.31 | 48.44 | 49.18 | 4,257,823 | +0.62(+1.27%) |
Nov 22, 2022 | 47.77 | 48.63 | 47.45 | 48.57 | 4,119,523 | +1.26(+2.67%) |
Nov 21, 2022 | 47.31 | 47.61 | 46.86 | 47.31 | 2,734,901 | -0.38(-0.79%) |
Nov 18, 2022 | 48.09 | 48.10 | 46.97 | 47.68 | 4,428,528 | +0.41(+0.86%) |
Nov 17, 2022 | 46.36 | 47.42 | 46.27 | 47.28 | 7,297,025 | -0.33(-0.69%) |
Nov 16, 2022 | 47.93 | 48.13 | 47.42 | 47.60 | 3,365,824 | -0.76(-1.56%) |
Nov 15, 2022 | 48.97 | 49.24 | 47.36 | 48.36 | 7,879,716 | +0.82(+1.71%) |
Nov 14, 2022 | 47.90 | 48.75 | 47.45 | 47.54 | 8,657,613 | -0.83(-1.71%) |
Nov 11, 2022 | 47.65 | 48.55 | 47.17 | 48.37 | 6,622,806 | +0.94(+1.99%) |
Nov 10, 2022 | 45.90 | 47.51 | 45.36 | 47.42 | 7,304,460 | +4.68(+10.96%) |
Nov 09, 2022 | 44.05 | 44.36 | 42.61 | 42.74 | 5,701,018 | -1.86(-4.17%) |
Nov 08, 2022 | 44.40 | 45.32 | 43.60 | 44.60 | 4,777,535 | +0.47(+1.06%) |
Nov 07, 2022 | 43.62 | 44.26 | 43.10 | 44.13 | 3,775,390 | +0.84(+1.93%) |
Nov 04, 2022 | 43.45 | 43.88 | 41.87 | 43.30 | 9,013,476 | +1.21(+2.88%) |
Nov 03, 2022 | 42.18 | 42.82 | 41.59 | 42.09 | 6,984,035 | -0.90(-2.10%) |
Nov 02, 2022 | 45.14 | 42.98 | 42.99 | 11,540,086 | -2.30(-5.07%) | |
Nov 01, 2022 | 46.61 | 46.67 | 44.99 | 45.29 | 5,592,764 | -0.42(-0.91%) |
Oct 31, 2022 | 45.73 | 46.21 | 45.47 | 45.70 | 8,195,553 | -0.66(-1.42%) |
Oct 28, 2022 | 44.22 | 46.48 | 44.19 | 46.36 | 6,565,803 | +2.11(+4.76%) |
Oct 27, 2022 | 45.00 | 45.44 | 44.11 | 44.25 | 5,662,537 | -0.52(-1.15%) |
Oct 26, 2022 | 44.69 | 46.07 | 44.60 | 44.77 | 6,184,999 | -0.68(-1.49%) |
Oct 25, 2022 | 44.01 | 45.54 | 44.01 | 45.45 | 5,944,631 | +1.39(+3.16%) |
Oct 24, 2022 | 43.37 | 44.32 | 42.73 | 44.05 | 7,930,907 | +1.04(+2.43%) |
Oct 21, 2022 | 40.93 | 43.12 | 40.58 | 43.01 | 8,480,326 | +1.99(+4.85%) |
Oct 20, 2022 | 41.62 | 42.65 | 40.82 | 41.02 | 5,242,459 | -0.74(-1.76%) |
Oct 19, 2022 | 41.86 | 42.48 | 41.06 | 41.76 | 4,021,083 | -0.57(-1.34%) |
Oct 18, 2022 | 43.25 | 43.30 | 41.53 | 42.32 | 6,701,523 | +0.95(+2.31%) |
Oct 17, 2022 | 40.76 | 41.63 | 40.75 | 41.37 | 4,275,094 | +2.00(+5.08%) |
Oct 14, 2022 | 41.80 | 42.20 | 39.21 | 39.37 | 9,515,462 | -1.88(-4.56%) |
Oct 13, 2022 | 37.57 | 41.58 | 37.31 | 41.25 | 12,485,687 | +2.06(+5.25%) |
Oct 12, 2022 | 39.55 | 39.91 | 39.14 | 39.19 | 5,607,110 | -0.25(-0.63%) |
Oct 11, 2022 | 39.58 | 40.63 | 39.01 | 39.44 | 5,899,757 | -0.53(-1.32%) |
Oct 10, 2022 | 40.84 | 40.90 | 39.45 | 39.97 | 5,484,056 | -0.64(-1.57%) |
Oct 07, 2022 | 42.03 | 42.09 | 40.16 | 40.60 | 9,782,957 | -2.40(-5.57%) |
Oct 06, 2022 | 43.54 | 44.28 | 42.87 | 43.00 | 6,431,892 | -0.94(-2.15%) |
Oct 05, 2022 | 43.07 | 44.49 | 42.49 | 43.94 | 6,169,609 | -0.18(-0.41%) |
Oct 04, 2022 | 42.87 | 44.14 | 42.87 | 44.12 | 8,505,026 | +2.54(+6.10%) |
Oct 03, 2022 | 40.38 | 42.01 | 39.94 | 41.59 | 7,110,022 | +2.10(+5.31%) |
Sep 30, 2022 | 40.56 | 41.44 | 39.47 | 39.49 | 9,207,000 | -1.29(-3.17%) |
Sep 29, 2022 | 41.69 | 41.75 | 40.05 | 40.78 | 8,585,019 | -1.76(-4.14%) |
Sep 28, 2022 | 41.16 | 42.95 | 40.76 | 42.54 | 9,652,428 | +1.60(+3.91%) |
Sep 27, 2022 | 42.01 | 42.53 | 40.38 | 40.94 | 8,910,855 | -0.24(-0.58%) |
Sep 26, 2022 | 41.65 | 42.50 | 40.86 | 41.18 | 6,604,522 | -0.81(-1.92%) |
Sep 23, 2022 | 42.60 | 42.61 | 40.91 | 41.99 | 8,497,427 | -1.46(-3.36%) |
Sep 22, 2022 | 44.02 | 44.25 | 43.27 | 43.45 | 6,975,228 | -0.78(-1.75%) |
Sep 21, 2022 | 46.31 | 47.06 | 44.21 | 44.22 | 10,497,280 | -1.61(-3.51%) |
Sep 20, 2022 | 46.06 | 46.29 | 45.12 | 45.83 | 6,945,344 | -1.07(-2.29%) |
Sep 19, 2022 | 45.37 | 46.91 | 45.37 | 46.91 | 6,047,636 | +0.69(+1.48%) |
Sep 16, 2022 | 45.83 | 46.35 | 45.36 | 46.22 | 10,243,211 | -0.71(-1.50%) |
Sep 15, 2022 | 47.59 | 48.33 | 46.60 | 46.93 | 5,114,262 | -1.08(-2.26%) |
Sep 14, 2022 | 47.97 | 48.41 | 47.17 | 48.01 | 4,197,070 | +0.32(+0.67%) |
Sep 13, 2022 | 49.89 | 50.21 | 47.35 | 47.69 | 7,512,684 | -4.52(-8.66%) |
Sep 12, 2022 | 51.69 | 52.41 | 51.59 | 52.22 | 4,173,920 | +1.08(+2.12%) |
Sep 09, 2022 | 50.15 | 51.35 | 50.11 | 51.13 | 4,523,158 | +1.54(+3.11%) |
Sep 08, 2022 | 48.33 | 49.71 | 48.04 | 49.59 | 5,030,983 | +0.62(+1.26%) |
Sep 07, 2022 | 47.20 | 49.15 | 47.15 | 48.98 | 4,613,549 | +1.70(+3.60%) |
Sep 06, 2022 | 47.85 | 48.08 | 46.70 | 47.28 | 4,786,008 | -0.36(-0.75%) |
Sep 02, 2022 | 49.61 | 49.93 | 47.17 | 47.63 | 6,854,025 | -1.02(-2.10%) |