Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 32.53 | 32.75 | 32.37 | 32.73 | 3,394,676 | +0.14(+0.42%) |
Aug 30, 2023 | 32.79 | 32.90 | 32.50 | 32.60 | 4,250,859 | -0.26(-0.79%) |
Aug 29, 2023 | 33.84 | 33.86 | 32.81 | 32.86 | 6,219,002 | -0.98(-2.89%) |
Aug 28, 2023 | 33.91 | 34.11 | 33.72 | 33.84 | 6,516,691 | -0.40(-1.16%) |
Aug 25, 2023 | 34.43 | 35.02 | 34.02 | 34.23 | 10,620,077 | -0.46(-1.34%) |
Aug 24, 2023 | 33.51 | 34.71 | 33.43 | 34.70 | 7,000,725 | +0.94(+2.78%) |
Aug 23, 2023 | 34.33 | 34.35 | 33.63 | 33.76 | 5,479,409 | -0.73(-2.10%) |
Aug 22, 2023 | 34.01 | 34.58 | 34.01 | 34.48 | 5,135,787 | +0.19(+0.56%) |
Aug 21, 2023 | 34.57 | 34.93 | 34.16 | 34.29 | 6,168,591 | -0.45(-1.31%) |
Aug 18, 2023 | 35.23 | 35.28 | 34.56 | 34.74 | 6,682,488 | +0.00(+0.00%) |
Aug 17, 2023 | 33.98 | 34.82 | 33.93 | 34.74 | 7,704,757 | +0.57(+1.67%) |
Aug 16, 2023 | 33.75 | 34.19 | 33.49 | 34.17 | 6,164,541 | +0.51(+1.52%) |
Aug 15, 2023 | 33.18 | 33.76 | 33.12 | 33.66 | 6,098,191 | +0.78(+2.38%) |
Aug 14, 2023 | 33.41 | 33.44 | 32.88 | 32.88 | 3,980,355 | -0.38(-1.13%) |
Aug 11, 2023 | 33.50 | 33.58 | 33.08 | 33.26 | 5,743,678 | +0.08(+0.23%) |
Aug 10, 2023 | 32.85 | 33.36 | 32.33 | 33.18 | 10,026,629 | +0.01(+0.03%) |
Aug 09, 2023 | 32.69 | 33.27 | 32.67 | 33.17 | 5,350,198 | +0.46(+1.42%) |
Aug 08, 2023 | 32.83 | 33.23 | 32.66 | 32.70 | 5,749,840 | +0.28(+0.86%) |
Aug 07, 2023 | 32.73 | 32.83 | 32.41 | 32.42 | 4,575,757 | -0.57(-1.73%) |
Aug 04, 2023 | 32.41 | 33.07 | 32.10 | 32.99 | 8,893,014 | +0.33(+1.01%) |
Aug 03, 2023 | 32.78 | 32.88 | 32.38 | 32.67 | 7,109,476 | +0.22(+0.69%) |
Aug 02, 2023 | 32.03 | 32.56 | 31.99 | 32.44 | 6,533,115 | +0.87(+2.76%) |
Aug 01, 2023 | 31.60 | 31.70 | 31.46 | 31.57 | 4,027,581 | +0.20(+0.65%) |
Jul 31, 2023 | 31.42 | 31.61 | 31.32 | 31.37 | 3,390,761 | -0.12(-0.37%) |
Jul 28, 2023 | 31.63 | 31.74 | 31.36 | 31.49 | 4,729,398 | -0.59(-1.84%) |
Jul 27, 2023 | 31.17 | 32.21 | 31.11 | 32.08 | 6,627,619 | +0.44(+1.41%) |
Jul 26, 2023 | 31.79 | 31.93 | 31.43 | 31.63 | 5,183,521 | +0.01(+0.03%) |
Jul 25, 2023 | 31.85 | 31.85 | 31.46 | 31.62 | 2,678,755 | -0.17(-0.55%) |
Jul 24, 2023 | 31.91 | 32.00 | 31.68 | 31.79 | 3,364,872 | -0.27(-0.84%) |
Jul 21, 2023 | 31.81 | 32.07 | 31.79 | 32.07 | 3,801,532 | +0.00(+0.00%) |
Jul 20, 2023 | 31.79 | 32.14 | 31.64 | 32.07 | 6,152,237 | +0.46(+1.47%) |
Jul 19, 2023 | 31.62 | 31.71 | 31.43 | 31.60 | 5,687,003 | -0.12(-0.37%) |
Jul 18, 2023 | 32.26 | 32.32 | 31.63 | 31.72 | 5,133,252 | -0.48(-1.50%) |
Jul 17, 2023 | 32.43 | 32.44 | 32.04 | 32.20 | 3,104,161 | -0.21(-0.66%) |
Jul 14, 2023 | 32.25 | 32.51 | 32.10 | 32.41 | 4,560,399 | +0.07(+0.21%) |
Jul 13, 2023 | 32.59 | 32.65 | 32.23 | 32.35 | 4,728,721 | -0.49(-1.50%) |
Jul 12, 2023 | 32.79 | 33.00 | 32.62 | 32.84 | 5,908,844 | -0.51(-1.54%) |
Jul 11, 2023 | 33.66 | 33.83 | 33.28 | 33.35 | 3,134,439 | -0.42(-1.23%) |
Jul 10, 2023 | 34.00 | 34.11 | 33.75 | 33.77 | 3,052,509 | -0.16(-0.48%) |
Jul 07, 2023 | 33.91 | 33.98 | 33.31 | 33.93 | 4,014,608 | +0.19(+0.57%) |
Jul 06, 2023 | 33.80 | 34.13 | 33.68 | 33.74 | 5,158,254 | +0.55(+1.66%) |
Jul 05, 2023 | 33.37 | 33.37 | 33.08 | 33.19 | 2,963,432 | +0.12(+0.35%) |
Jul 03, 2023 | 33.20 | 33.26 | 33.05 | 33.07 | 1,704,444 | -0.10(-0.29%) |
Jun 30, 2023 | 33.43 | 33.47 | 32.99 | 33.17 | 4,040,703 | -0.75(-2.22%) |
Jun 29, 2023 | 34.24 | 34.31 | 33.88 | 33.92 | 5,198,344 | -0.22(-0.65%) |
Jun 28, 2023 | 34.35 | 34.46 | 33.99 | 34.14 | 5,319,163 | -0.02(-0.06%) |
Jun 27, 2023 | 34.78 | 34.87 | 34.07 | 34.16 | 3,556,789 | -0.76(-2.19%) |
Jun 26, 2023 | 34.73 | 34.98 | 34.43 | 34.93 | 3,843,576 | +0.30(+0.87%) |
Jun 23, 2023 | 34.68 | 34.74 | 34.34 | 34.63 | 4,096,535 | +0.53(+1.56%) |
Jun 22, 2023 | 34.50 | 34.55 | 34.08 | 34.10 | 4,474,182 | -0.21(-0.62%) |
Jun 21, 2023 | 34.12 | 34.40 | 33.98 | 34.31 | 4,392,429 | +0.37(+1.10%) |
Jun 20, 2023 | 33.91 | 34.27 | 33.76 | 33.94 | 4,571,696 | +0.33(+1.00%) |
Jun 16, 2023 | 33.05 | 33.66 | 33.04 | 33.60 | 5,753,645 | +0.26(+0.77%) |
Jun 15, 2023 | 34.31 | 34.32 | 33.13 | 33.34 | 9,750,412 | -0.79(-2.33%) |
Jun 14, 2023 | 34.15 | 34.70 | 33.84 | 34.14 | 8,814,939 | -0.08(-0.22%) |
Jun 13, 2023 | 34.42 | 34.53 | 34.10 | 34.21 | 5,467,010 | -0.45(-1.30%) |
Jun 12, 2023 | 35.12 | 35.25 | 34.64 | 34.66 | 3,680,573 | -0.62(-1.76%) |
Jun 09, 2023 | 35.28 | 35.45 | 34.94 | 35.29 | 4,428,640 | -0.10(-0.27%) |
Jun 08, 2023 | 35.81 | 35.94 | 35.31 | 35.38 | 3,806,118 | -0.40(-1.12%) |
Jun 07, 2023 | 35.48 | 35.85 | 35.27 | 35.78 | 6,210,162 | +0.26(+0.73%) |
Jun 06, 2023 | 35.74 | 35.85 | 35.43 | 35.52 | 4,259,017 | -0.14(-0.40%) |
Jun 05, 2023 | 35.46 | 35.78 | 35.24 | 35.67 | 4,406,348 | +0.17(+0.49%) |
Jun 02, 2023 | 36.09 | 36.19 | 35.37 | 35.50 | 7,885,244 | -1.04(-2.85%) |
Jun 01, 2023 | 37.19 | 37.44 | 36.36 | 36.54 | 6,051,175 | -0.67(-1.80%) |
May 31, 2023 | 37.14 | 37.51 | 36.99 | 37.21 | 6,240,008 | +0.39(+1.07%) |
May 30, 2023 | 36.48 | 37.05 | 36.39 | 36.82 | 8,363,306 | +0.00(+0.00%) |
May 26, 2023 | 37.66 | 37.68 | 36.68 | 36.82 | 6,350,605 | -0.96(-2.53%) |
May 25, 2023 | 37.78 | 38.18 | 37.49 | 37.77 | 7,050,181 | -0.59(-1.55%) |
May 24, 2023 | 38.14 | 38.61 | 38.08 | 38.37 | 7,111,421 | +0.56(+1.49%) |
May 23, 2023 | 37.29 | 37.90 | 37.11 | 37.80 | 5,786,009 | +0.81(+2.20%) |
May 22, 2023 | 37.01 | 37.23 | 36.69 | 36.99 | 4,045,795 | -0.01(-0.03%) |
May 19, 2023 | 36.72 | 37.22 | 36.62 | 37.00 | 5,737,266 | +0.11(+0.31%) |
May 18, 2023 | 37.65 | 37.69 | 36.79 | 36.88 | 6,291,253 | -0.70(-1.86%) |
May 17, 2023 | 38.10 | 38.42 | 37.45 | 37.58 | 6,847,788 | -0.89(-2.31%) |
May 16, 2023 | 38.18 | 38.48 | 38.01 | 38.47 | 4,330,666 | +0.51(+1.34%) |
May 15, 2023 | 38.10 | 38.47 | 37.89 | 37.96 | 4,348,679 | -0.25(-0.65%) |
May 12, 2023 | 37.85 | 38.67 | 37.83 | 38.21 | 5,356,798 | +0.12(+0.33%) |
May 11, 2023 | 38.13 | 38.48 | 38.03 | 38.09 | 6,896,402 | +0.18(+0.48%) |
May 10, 2023 | 37.71 | 38.65 | 37.60 | 37.91 | 7,590,590 | -0.34(-0.90%) |
May 09, 2023 | 38.23 | 38.30 | 38.04 | 38.25 | 2,410,375 | +0.33(+0.88%) |
May 08, 2023 | 37.89 | 38.17 | 37.82 | 37.92 | 2,807,257 | +0.00(+0.00%) |
May 05, 2023 | 38.63 | 38.69 | 37.71 | 37.92 | 5,013,380 | -1.42(-3.60%) |
May 04, 2023 | 39.02 | 39.62 | 38.95 | 39.33 | 9,889,280 | +0.55(+1.43%) |
May 03, 2023 | 38.14 | 38.82 | 37.68 | 38.78 | 7,684,952 | +0.56(+1.48%) |
May 02, 2023 | 37.52 | 38.77 | 37.51 | 38.21 | 9,370,547 | +0.83(+2.23%) |
May 01, 2023 | 37.40 | 37.42 | 37.00 | 37.38 | 3,782,318 | +0.08(+0.21%) |
Apr 28, 2023 | 38.09 | 38.12 | 37.29 | 37.30 | 7,271,576 | -0.63(-1.66%) |
Apr 27, 2023 | 38.97 | 39.02 | 37.86 | 37.94 | 8,136,618 | -1.53(-3.88%) |
Apr 26, 2023 | 38.98 | 39.55 | 38.78 | 39.47 | 5,997,633 | +0.38(+0.98%) |
Apr 25, 2023 | 38.27 | 39.11 | 38.17 | 39.08 | 5,748,313 | +1.20(+3.16%) |
Apr 24, 2023 | 38.00 | 38.25 | 37.81 | 37.89 | 3,095,950 | -0.06(-0.15%) |
Apr 21, 2023 | 37.95 | 38.33 | 37.86 | 37.95 | 5,025,828 | -0.05(-0.13%) |
Apr 20, 2023 | 38.12 | 38.28 | 37.66 | 37.99 | 5,625,368 | +0.45(+1.20%) |
Apr 19, 2023 | 37.90 | 37.90 | 37.38 | 37.54 | 4,792,481 | +0.02(+0.05%) |
Apr 18, 2023 | 37.27 | 37.77 | 37.24 | 37.52 | 5,777,960 | -0.02(-0.05%) |
Apr 17, 2023 | 37.82 | 38.07 | 37.54 | 37.54 | 6,551,006 | -0.27(-0.71%) |
Apr 14, 2023 | 37.75 | 38.24 | 37.33 | 37.81 | 6,420,077 | +0.21(+0.56%) |
Apr 13, 2023 | 38.42 | 38.50 | 37.54 | 37.60 | 5,508,127 | -1.00(-2.58%) |
Apr 12, 2023 | 37.89 | 38.71 | 37.83 | 38.60 | 7,110,030 | +0.33(+0.88%) |
Apr 11, 2023 | 38.18 | 38.41 | 38.00 | 38.26 | 3,915,334 | -0.02(-0.05%) |
Apr 10, 2023 | 38.83 | 38.97 | 38.26 | 38.28 | 5,222,760 | -0.08(-0.20%) |
Apr 06, 2023 | 38.80 | 39.01 | 38.29 | 38.36 | 6,020,011 | -0.27(-0.69%) |
Apr 05, 2023 | 38.57 | 38.95 | 38.42 | 38.62 | 7,170,364 | +0.28(+0.72%) |
Apr 04, 2023 | 37.84 | 38.64 | 37.77 | 38.35 | 6,115,834 | +0.39(+1.03%) |
Apr 03, 2023 | 38.34 | 38.40 | 37.86 | 37.95 | 6,814,390 | -0.29(-0.75%) |
Mar 31, 2023 | 39.13 | 39.16 | 38.17 | 38.24 | 8,085,092 | -1.07(-2.73%) |
Mar 30, 2023 | 39.23 | 39.70 | 39.19 | 39.31 | 5,350,133 | -0.42(-1.06%) |
Mar 29, 2023 | 40.05 | 40.29 | 39.69 | 39.73 | 6,348,519 | -1.17(-2.85%) |
Mar 28, 2023 | 40.89 | 41.31 | 40.74 | 40.90 | 5,161,523 | +0.19(+0.47%) |
Mar 27, 2023 | 40.38 | 40.92 | 40.22 | 40.71 | 6,845,449 | -0.16(-0.40%) |
Mar 24, 2023 | 41.67 | 42.20 | 40.84 | 40.87 | 10,289,678 | -0.54(-1.29%) |
Mar 23, 2023 | 40.97 | 41.97 | 40.09 | 41.41 | 13,339,250 | -0.16(-0.39%) |
Mar 22, 2023 | 40.21 | 41.58 | 39.48 | 41.57 | 11,147,510 | +1.40(+3.49%) |
Mar 21, 2023 | 40.50 | 40.87 | 40.07 | 40.17 | 5,338,549 | -1.10(-2.67%) |
Mar 20, 2023 | 41.90 | 42.03 | 41.16 | 41.27 | 8,488,005 | -0.74(-1.76%) |
Mar 17, 2023 | 41.37 | 42.33 | 41.12 | 42.02 | 10,593,999 | +0.93(+2.27%) |
Mar 16, 2023 | 43.09 | 43.20 | 40.99 | 41.08 | 14,888,493 | -1.40(-3.29%) |
Mar 15, 2023 | 43.27 | 43.71 | 42.47 | 42.48 | 20,317,506 | +0.51(+1.22%) |
Mar 14, 2023 | 42.22 | 43.03 | 41.58 | 41.97 | 11,899,568 | -1.45(-3.35%) |
Mar 13, 2023 | 44.14 | 44.42 | 42.23 | 43.42 | 17,491,104 | +0.19(+0.44%) |
Mar 10, 2023 | 42.14 | 43.57 | 41.68 | 43.23 | 17,487,544 | +1.25(+2.97%) |
Mar 09, 2023 | 40.34 | 42.21 | 39.98 | 41.99 | 9,327,538 | +1.52(+3.76%) |
Mar 08, 2023 | 40.56 | 40.94 | 40.30 | 40.47 | 6,347,385 | -0.11(-0.28%) |
Mar 07, 2023 | 39.39 | 40.71 | 39.33 | 40.58 | 7,898,030 | +1.23(+3.12%) |
Mar 06, 2023 | 39.25 | 39.45 | 38.78 | 39.35 | 4,791,179 | -0.06(-0.14%) |
Mar 03, 2023 | 40.31 | 40.46 | 39.35 | 39.41 | 6,438,536 | -1.31(-3.22%) |
Mar 02, 2023 | 41.79 | 41.84 | 40.52 | 40.72 | 7,137,947 | -0.56(-1.36%) |
Mar 01, 2023 | 41.16 | 41.58 | 40.90 | 41.28 | 7,348,379 | +0.28(+0.67%) |
Feb 28, 2023 | 40.79 | 41.01 | 40.36 | 41.01 | 5,290,736 | +0.34(+0.84%) |
Feb 27, 2023 | 40.20 | 40.86 | 39.91 | 40.67 | 5,334,516 | -0.26(-0.63%) |
Feb 24, 2023 | 41.11 | 41.46 | 40.74 | 40.92 | 7,586,814 | +0.88(+2.21%) |
Feb 23, 2023 | 39.87 | 40.93 | 39.72 | 40.04 | 10,583,371 | -0.39(-0.96%) |
Feb 22, 2023 | 40.23 | 40.74 | 39.91 | 40.43 | 6,713,420 | +0.13(+0.33%) |
Feb 21, 2023 | 39.55 | 40.36 | 39.35 | 40.29 | 5,539,783 | +1.55(+4.00%) |
Feb 17, 2023 | 38.95 | 39.35 | 38.70 | 38.75 | 5,983,308 | +0.21(+0.54%) |
Feb 16, 2023 | 38.43 | 38.55 | 37.69 | 38.54 | 6,523,636 | +1.07(+2.87%) |
Feb 15, 2023 | 38.13 | 38.26 | 37.43 | 37.46 | 3,943,803 | -0.23(-0.61%) |
Feb 14, 2023 | 37.92 | 38.44 | 37.23 | 37.69 | 8,822,336 | +0.04(+0.10%) |
Feb 13, 2023 | 38.39 | 38.50 | 37.60 | 37.65 | 3,583,900 | -0.87(-2.25%) |
Feb 10, 2023 | 38.93 | 39.10 | 38.45 | 38.52 | 6,338,788 | -0.18(-0.47%) |
Feb 09, 2023 | 37.34 | 38.93 | 37.30 | 38.70 | 5,771,166 | +0.70(+1.85%) |
Feb 08, 2023 | 37.54 | 38.13 | 37.29 | 37.99 | 5,308,751 | +0.81(+2.17%) |
Feb 07, 2023 | 38.35 | 38.59 | 36.93 | 37.19 | 9,464,375 | -0.95(-2.49%) |
Feb 06, 2023 | 38.16 | 38.46 | 37.89 | 38.14 | 5,024,275 | +0.46(+1.21%) |
Feb 03, 2023 | 37.81 | 37.90 | 36.85 | 37.68 | 11,955,558 | +0.81(+2.19%) |
Feb 02, 2023 | 37.23 | 37.60 | 36.60 | 36.87 | 14,976,442 | -1.09(-2.88%) |
Feb 01, 2023 | 39.02 | 39.56 | 37.40 | 37.97 | 11,689,280 | -0.82(-2.11%) |
Jan 31, 2023 | 39.85 | 39.90 | 38.77 | 38.78 | 5,042,090 | -1.14(-2.86%) |
Jan 30, 2023 | 39.51 | 39.98 | 39.06 | 39.92 | 5,735,268 | +0.99(+2.54%) |
Jan 27, 2023 | 39.34 | 39.36 | 38.46 | 38.94 | 6,005,981 | -0.16(-0.41%) |
Jan 26, 2023 | 39.42 | 40.04 | 39.08 | 39.10 | 6,774,485 | -0.86(-2.14%) |
Jan 25, 2023 | 40.84 | 41.29 | 39.87 | 39.95 | 9,653,739 | -0.01(-0.02%) |
Jan 24, 2023 | 40.21 | 40.47 | 39.76 | 39.96 | 5,504,966 | +0.10(+0.26%) |
Jan 23, 2023 | 40.67 | 40.87 | 39.44 | 39.86 | 9,468,448 | -0.98(-2.40%) |
Jan 20, 2023 | 42.09 | 42.47 | 40.79 | 40.84 | 6,510,240 | -1.56(-3.68%) |
Jan 19, 2023 | 42.24 | 42.68 | 41.86 | 42.40 | 8,494,359 | +0.67(+1.62%) |
Jan 18, 2023 | 40.21 | 41.78 | 39.99 | 41.72 | 8,477,966 | +1.27(+3.15%) |
Jan 17, 2023 | 40.30 | 40.59 | 39.95 | 40.45 | 5,079,998 | +0.15(+0.38%) |
Jan 13, 2023 | 41.28 | 41.34 | 40.17 | 40.29 | 6,060,044 | -0.29(-0.70%) |
Jan 12, 2023 | 40.65 | 41.52 | 40.27 | 40.58 | 9,955,536 | -0.28(-0.67%) |
Jan 11, 2023 | 41.52 | 41.72 | 40.83 | 40.86 | 6,090,907 | -1.01(-2.41%) |
Jan 10, 2023 | 42.61 | 42.83 | 41.86 | 41.86 | 6,305,443 | -0.60(-1.41%) |
Jan 09, 2023 | 41.89 | 42.50 | 41.19 | 42.46 | 7,110,103 | +0.04(+0.09%) |
Jan 06, 2023 | 43.69 | 44.42 | 42.13 | 42.42 | 10,426,261 | -2.00(-4.49%) |
Jan 05, 2023 | 43.92 | 44.55 | 43.88 | 44.42 | 9,860,117 | +1.02(+2.34%) |
Jan 04, 2023 | 43.55 | 44.27 | 42.91 | 43.40 | 10,016,056 | -0.66(-1.49%) |
Jan 03, 2023 | 43.26 | 44.74 | 42.79 | 44.06 | 8,894,552 | +0.36(+0.83%) |
Dec 30, 2022 | 44.09 | 44.60 | 43.67 | 43.70 | 6,789,957 | +0.24(+0.55%) |
Dec 29, 2022 | 44.34 | 44.47 | 43.24 | 43.46 | 5,574,368 | -1.53(-3.40%) |
Dec 28, 2022 | 43.93 | 45.05 | 43.45 | 44.99 | 5,191,937 | +1.11(+2.53%) |
Dec 27, 2022 | 43.58 | 44.29 | 43.50 | 43.88 | 6,814,191 | +0.32(+0.74%) |
Dec 23, 2022 | 44.29 | 44.67 | 43.52 | 43.55 | 7,838,963 | -0.47(-1.06%) |
Dec 22, 2022 | 43.52 | 45.34 | 43.43 | 44.02 | 8,252,953 | +1.25(+2.93%) |
Dec 21, 2022 | 43.44 | 43.57 | 42.48 | 42.77 | 6,383,438 | -1.30(-2.94%) |
Dec 20, 2022 | 44.36 | 44.68 | 43.67 | 44.06 | 6,744,271 | -0.12(-0.28%) |
Dec 19, 2022 | 43.38 | 44.56 | 43.31 | 44.19 | 6,160,502 | +0.77(+1.77%) |
Dec 16, 2022 | 43.01 | 43.91 | 42.69 | 43.42 | 10,142,256 | +1.02(+2.41%) |
Dec 15, 2022 | 41.46 | 42.74 | 41.25 | 42.40 | 8,663,342 | +2.00(+4.95%) |
Dec 14, 2022 | 39.95 | 41.00 | 39.14 | 40.40 | 8,688,301 | +0.53(+1.33%) |
Dec 13, 2022 | 38.17 | 40.44 | 38.15 | 39.87 | 10,554,098 | -0.60(-1.47%) |
Dec 12, 2022 | 41.51 | 41.64 | 40.47 | 40.47 | 5,104,758 | -1.17(-2.82%) |
Dec 09, 2022 | 41.32 | 41.68 | 40.75 | 41.64 | 7,035,454 | +0.62(+1.50%) |
Dec 08, 2022 | 41.26 | 41.61 | 40.79 | 41.02 | 5,023,763 | -0.63(-1.50%) |
Dec 07, 2022 | 41.71 | 41.89 | 41.12 | 41.65 | 6,124,000 | +0.16(+0.39%) |
Dec 06, 2022 | 40.36 | 41.92 | 40.25 | 41.49 | 7,421,242 | +1.17(+2.89%) |
Dec 05, 2022 | 39.48 | 40.57 | 39.28 | 40.32 | 5,578,004 | +1.42(+3.65%) |
Dec 02, 2022 | 39.78 | 39.80 | 38.71 | 38.90 | 8,064,992 | +0.13(+0.34%) |
Dec 01, 2022 | 38.49 | 39.27 | 38.27 | 38.77 | 7,217,666 | +0.03(+0.07%) |
Nov 30, 2022 | 41.25 | 41.66 | 38.74 | 38.74 | 9,821,332 | -2.55(-6.17%) |
Nov 29, 2022 | 41.14 | 41.69 | 40.86 | 41.29 | 3,363,892 | +0.17(+0.41%) |
Nov 28, 2022 | 40.51 | 41.29 | 40.16 | 41.12 | 4,422,725 | +1.25(+3.14%) |
Nov 25, 2022 | 39.93 | 40.00 | 39.72 | 39.87 | 2,642,299 | +0.06(+0.14%) |
Nov 23, 2022 | 40.39 | 40.43 | 39.70 | 39.81 | 4,848,505 | -0.46(-1.15%) |
Nov 22, 2022 | 41.00 | 41.28 | 40.26 | 40.28 | 3,718,308 | -1.10(-2.66%) |
Nov 21, 2022 | 41.37 | 41.78 | 41.14 | 41.37 | 3,545,924 | +0.30(+0.74%) |
Nov 18, 2022 | 40.71 | 41.71 | 40.71 | 41.07 | 6,054,128 | -0.35(-0.85%) |
Nov 17, 2022 | 42.25 | 42.29 | 41.29 | 41.42 | 5,589,470 | +0.28(+0.69%) |
Nov 16, 2022 | 40.87 | 41.29 | 40.69 | 41.14 | 6,118,373 | +0.63(+1.54%) |
Nov 15, 2022 | 39.96 | 41.36 | 39.73 | 40.51 | 10,573,042 | -0.69(-1.68%) |
Nov 14, 2022 | 40.92 | 41.27 | 40.19 | 41.20 | 6,691,638 | +0.67(+1.66%) |
Nov 11, 2022 | 41.12 | 41.55 | 40.34 | 40.53 | 5,913,284 | -0.81(-1.95%) |
Nov 10, 2022 | 43.01 | 43.57 | 41.24 | 41.34 | 10,772,738 | -5.07(-10.92%) |
Nov 09, 2022 | 45.09 | 46.54 | 44.79 | 46.40 | 8,384,702 | +1.87(+4.19%) |
Nov 08, 2022 | 44.75 | 45.56 | 43.80 | 44.54 | 9,300,560 | -0.45(-1.01%) |
Nov 07, 2022 | 45.56 | 46.09 | 44.87 | 44.99 | 5,459,725 | -0.89(-1.94%) |
Nov 04, 2022 | 45.71 | 47.49 | 45.23 | 45.88 | 11,739,598 | -1.34(-2.83%) |
Nov 03, 2022 | 47.11 | 47.76 | 46.43 | 47.22 | 8,626,614 | +0.98(+2.11%) |
Nov 02, 2022 | 44.15 | 46.24 | 46.24 | 12,735,210 | +2.25(+5.12%) | |
Nov 01, 2022 | 42.74 | 44.28 | 42.68 | 43.99 | 6,377,431 | +0.39(+0.89%) |
Oct 31, 2022 | 43.56 | 43.82 | 43.14 | 43.60 | 7,343,968 | +0.61(+1.41%) |
Oct 28, 2022 | 45.16 | 45.21 | 42.86 | 42.99 | 7,890,665 | -2.15(-4.76%) |
Oct 27, 2022 | 44.42 | 45.28 | 43.97 | 45.14 | 8,022,496 | +0.54(+1.21%) |
Oct 26, 2022 | 44.73 | 44.77 | 43.35 | 44.60 | 8,689,692 | +0.63(+1.44%) |
Oct 25, 2022 | 45.42 | 45.44 | 43.88 | 43.97 | 8,963,858 | -1.42(-3.13%) |
Oct 24, 2022 | 46.13 | 46.82 | 45.10 | 45.39 | 8,532,580 | -1.13(-2.42%) |
Oct 21, 2022 | 48.97 | 49.38 | 46.39 | 46.52 | 9,424,329 | -2.34(-4.79%) |
Oct 20, 2022 | 48.19 | 49.08 | 46.99 | 48.86 | 7,395,339 | +0.84(+1.76%) |
Oct 19, 2022 | 47.91 | 48.79 | 47.19 | 48.01 | 7,236,963 | +0.69(+1.46%) |
Oct 18, 2022 | 46.29 | 48.31 | 46.23 | 47.32 | 9,724,933 | -1.19(-2.46%) |
Oct 17, 2022 | 49.29 | 49.31 | 48.16 | 48.52 | 8,079,145 | -2.57(-5.03%) |
Oct 14, 2022 | 48.21 | 51.31 | 47.76 | 51.08 | 10,660,482 | +2.18(+4.45%) |
Oct 13, 2022 | 53.75 | 54.06 | 48.44 | 48.90 | 16,677,055 | -2.70(-5.23%) |
Oct 12, 2022 | 51.12 | 51.66 | 50.66 | 51.60 | 6,005,771 | +0.35(+0.68%) |
Oct 11, 2022 | 51.09 | 51.80 | 49.75 | 51.25 | 9,231,962 | +0.68(+1.35%) |
Oct 10, 2022 | 49.48 | 51.24 | 49.44 | 50.57 | 7,896,895 | +0.77(+1.54%) |
Oct 07, 2022 | 48.26 | 50.28 | 48.17 | 49.80 | 10,601,577 | +2.63(+5.58%) |
Oct 06, 2022 | 46.57 | 47.29 | 45.83 | 47.17 | 10,583,054 | +1.00(+2.17%) |
Oct 05, 2022 | 47.08 | 47.67 | 45.61 | 46.17 | 9,506,694 | +0.22(+0.47%) |
Oct 04, 2022 | 47.46 | 47.47 | 45.95 | 45.95 | 11,764,846 | -3.04(-6.21%) |
Oct 03, 2022 | 50.57 | 51.11 | 48.42 | 48.99 | 9,764,238 | -2.70(-5.22%) |
Sep 30, 2022 | 50.39 | 51.71 | 49.28 | 51.69 | 8,447,732 | +1.54(+3.08%) |
Sep 29, 2022 | 49.08 | 50.93 | 49.00 | 50.15 | 12,117,795 | +2.06(+4.27%) |
Sep 28, 2022 | 49.80 | 50.26 | 47.61 | 48.09 | 12,843,460 | -1.96(-3.92%) |
Sep 27, 2022 | 48.77 | 50.73 | 48.13 | 50.05 | 15,440,171 | +0.25(+0.49%) |
Sep 26, 2022 | 49.23 | 50.13 | 48.22 | 49.80 | 10,871,644 | +1.00(+2.06%) |
Sep 23, 2022 | 48.16 | 49.98 | 48.15 | 48.80 | 11,902,865 | +1.57(+3.33%) |
Sep 22, 2022 | 46.65 | 47.41 | 46.38 | 47.23 | 9,894,462 | +0.82(+1.78%) |
Sep 21, 2022 | 44.37 | 46.40 | 43.63 | 46.40 | 14,987,545 | +1.58(+3.53%) |
Sep 20, 2022 | 44.62 | 45.49 | 44.40 | 44.82 | 8,840,329 | +0.99(+2.25%) |
Sep 19, 2022 | 45.29 | 45.30 | 43.83 | 43.84 | 7,696,243 | -0.64(-1.45%) |
Sep 16, 2022 | 44.85 | 45.29 | 44.36 | 44.48 | 12,304,869 | +0.68(+1.56%) |
Sep 15, 2022 | 43.21 | 44.12 | 42.55 | 43.80 | 11,205,424 | +0.96(+2.23%) |
Sep 14, 2022 | 42.86 | 43.60 | 42.48 | 42.84 | 9,798,435 | -0.29(-0.68%) |
Sep 13, 2022 | 41.49 | 43.37 | 41.22 | 43.14 | 14,891,691 | +3.45(+8.69%) |
Sep 12, 2022 | 40.12 | 40.19 | 39.54 | 39.69 | 9,761,278 | -0.87(-2.15%) |
Sep 09, 2022 | 41.38 | 41.42 | 40.37 | 40.56 | 9,770,333 | -1.30(-3.10%) |
Sep 08, 2022 | 42.95 | 43.18 | 41.75 | 41.86 | 11,553,685 | -0.54(-1.27%) |
Sep 07, 2022 | 44.07 | 44.09 | 42.21 | 42.40 | 9,418,372 | -1.56(-3.56%) |
Sep 06, 2022 | 43.43 | 44.49 | 43.21 | 43.96 | 9,862,488 | +0.34(+0.78%) |
Sep 02, 2022 | 41.89 | 44.04 | 41.61 | 43.62 | 12,867,190 | +0.89(+2.08%) |