Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 80.73 | 81.87 | 80.06 | 81.73 | 2,834,968 | +0.96(+1.18%) |
Aug 30, 2023 | 79.62 | 81.62 | 79.14 | 80.78 | 2,617,598 | +1.19(+1.49%) |
Aug 29, 2023 | 77.19 | 79.68 | 76.44 | 79.59 | 2,429,857 | +2.13(+2.75%) |
Aug 28, 2023 | 77.10 | 77.79 | 76.60 | 77.46 | 2,018,452 | +0.60(+0.78%) |
Aug 25, 2023 | 78.27 | 78.49 | 74.82 | 76.86 | 2,910,517 | -1.20(-1.53%) |
Aug 24, 2023 | 79.30 | 80.19 | 78.03 | 78.06 | 2,592,183 | -1.28(-1.62%) |
Aug 23, 2023 | 79.13 | 80.75 | 78.61 | 79.34 | 2,502,636 | +0.83(+1.05%) |
Aug 22, 2023 | 77.65 | 79.43 | 77.65 | 78.52 | 2,339,521 | +0.87(+1.12%) |
Aug 21, 2023 | 79.08 | 79.41 | 76.69 | 77.65 | 2,418,744 | -1.33(-1.69%) |
Aug 18, 2023 | 77.83 | 79.40 | 77.47 | 78.98 | 2,773,960 | +0.51(+0.65%) |
Aug 17, 2023 | 82.62 | 83.10 | 78.34 | 78.48 | 3,044,275 | -3.75(-4.57%) |
Aug 16, 2023 | 83.86 | 84.39 | 81.97 | 82.23 | 2,204,852 | -1.67(-1.99%) |
Aug 15, 2023 | 83.63 | 84.99 | 82.71 | 83.90 | 2,277,233 | +0.20(+0.24%) |
Aug 14, 2023 | 82.28 | 83.75 | 81.89 | 83.71 | 1,679,643 | +1.26(+1.53%) |
Aug 11, 2023 | 82.58 | 83.32 | 82.13 | 82.44 | 1,723,703 | -0.19(-0.23%) |
Aug 10, 2023 | 85.23 | 85.81 | 81.73 | 82.63 | 1,925,152 | -2.10(-2.48%) |
Aug 09, 2023 | 85.59 | 85.59 | 84.51 | 84.73 | 1,505,565 | -0.94(-1.09%) |
Aug 08, 2023 | 84.76 | 85.78 | 84.05 | 85.67 | 1,507,508 | +0.38(+0.44%) |
Aug 07, 2023 | 84.01 | 85.41 | 83.87 | 85.29 | 1,759,796 | +1.27(+1.52%) |
Aug 04, 2023 | 81.84 | 84.26 | 81.24 | 84.01 | 2,743,399 | +2.89(+3.56%) |
Aug 03, 2023 | 82.76 | 82.77 | 80.16 | 81.13 | 2,632,070 | -2.10(-2.53%) |
Aug 02, 2023 | 83.64 | 84.04 | 82.12 | 83.23 | 2,240,019 | -1.06(-1.25%) |
Aug 01, 2023 | 83.75 | 84.84 | 83.49 | 84.28 | 1,603,017 | +0.23(+0.27%) |
Jul 31, 2023 | 84.97 | 85.15 | 82.89 | 84.05 | 1,917,121 | -0.43(-0.51%) |
Jul 28, 2023 | 84.49 | 84.83 | 83.67 | 84.48 | 2,287,141 | +1.18(+1.41%) |
Jul 27, 2023 | 84.66 | 85.67 | 82.80 | 83.31 | 2,987,564 | -0.66(-0.78%) |
Jul 26, 2023 | 83.97 | 84.66 | 82.90 | 83.96 | 4,234,370 | +0.88(+1.05%) |
Jul 25, 2023 | 77.53 | 83.54 | 77.31 | 83.09 | 5,417,388 | +4.87(+6.23%) |
Jul 24, 2023 | 77.72 | 78.28 | 77.14 | 78.22 | 2,855,661 | +0.44(+0.56%) |
Jul 21, 2023 | 77.19 | 78.49 | 76.91 | 77.78 | 2,267,524 | +0.57(+0.74%) |
Jul 20, 2023 | 82.29 | 82.64 | 76.60 | 77.21 | 4,351,413 | -4.42(-5.42%) |
Jul 19, 2023 | 81.27 | 81.86 | 80.75 | 81.63 | 2,446,527 | -0.06(-0.07%) |
Jul 18, 2023 | 81.58 | 82.19 | 81.16 | 81.69 | 2,212,098 | +0.32(+0.39%) |
Jul 17, 2023 | 81.61 | 82.10 | 80.90 | 81.37 | 2,159,442 | -0.81(-0.98%) |
Jul 14, 2023 | 80.64 | 82.21 | 80.42 | 82.18 | 2,412,213 | +2.15(+2.69%) |
Jul 13, 2023 | 80.17 | 80.74 | 79.68 | 80.03 | 3,008,414 | +0.35(+0.44%) |
Jul 12, 2023 | 78.66 | 79.85 | 78.24 | 79.68 | 2,344,290 | +1.79(+2.30%) |
Jul 11, 2023 | 77.19 | 78.13 | 77.16 | 77.89 | 2,433,526 | +0.82(+1.06%) |
Jul 10, 2023 | 74.87 | 77.08 | 74.70 | 77.07 | 2,149,686 | +2.34(+3.13%) |
Jul 07, 2023 | 74.60 | 75.56 | 74.53 | 74.73 | 2,739,469 | +0.02(+0.03%) |
Jul 06, 2023 | 75.97 | 75.99 | 74.04 | 74.71 | 3,190,158 | -2.10(-2.74%) |
Jul 05, 2023 | 77.80 | 78.05 | 76.47 | 76.81 | 2,491,839 | -0.17(-0.22%) |
Jul 03, 2023 | 77.70 | 77.74 | 76.39 | 76.98 | 1,395,153 | -0.39(-0.50%) |
Jun 30, 2023 | 77.46 | 77.83 | 76.68 | 77.37 | 2,192,300 | +0.36(+0.47%) |
Jun 29, 2023 | 77.14 | 77.38 | 76.24 | 77.01 | 1,842,952 | -0.40(-0.51%) |
Jun 28, 2023 | 77.99 | 78.82 | 77.27 | 77.41 | 3,112,210 | -0.95(-1.21%) |
Jun 27, 2023 | 76.13 | 78.49 | 75.94 | 78.36 | 2,262,352 | +2.63(+3.47%) |
Jun 26, 2023 | 76.07 | 77.17 | 75.57 | 75.73 | 2,275,449 | -0.24(-0.31%) |
Jun 23, 2023 | 75.56 | 76.22 | 75.35 | 75.97 | 4,552,735 | +0.22(+0.29%) |
Jun 22, 2023 | 75.06 | 76.01 | 74.83 | 75.75 | 2,401,910 | +0.30(+0.40%) |
Jun 21, 2023 | 74.00 | 75.63 | 73.80 | 75.45 | 2,394,210 | +0.87(+1.16%) |
Jun 20, 2023 | 73.67 | 74.88 | 73.51 | 74.58 | 2,281,904 | +1.36(+1.86%) |
Jun 16, 2023 | 73.29 | 74.51 | 72.69 | 73.22 | 5,806,173 | -0.29(-0.39%) |
Jun 15, 2023 | 73.67 | 74.05 | 72.85 | 73.51 | 2,491,955 | +0.71(+0.97%) |
Jun 14, 2023 | 73.51 | 74.07 | 72.39 | 72.80 | 2,712,778 | -0.64(-0.87%) |
Jun 13, 2023 | 72.74 | 73.74 | 72.74 | 73.44 | 3,251,628 | +0.98(+1.36%) |
Jun 12, 2023 | 71.72 | 72.98 | 71.08 | 72.45 | 2,379,986 | +0.90(+1.26%) |
Jun 09, 2023 | 70.76 | 71.92 | 70.41 | 71.55 | 2,470,872 | +0.78(+1.10%) |
Jun 08, 2023 | 70.92 | 71.42 | 70.70 | 70.77 | 2,346,792 | -0.36(-0.50%) |
Jun 07, 2023 | 71.81 | 72.44 | 71.02 | 71.13 | 3,030,303 | -0.61(-0.85%) |
Jun 06, 2023 | 69.27 | 71.80 | 69.27 | 71.74 | 3,211,839 | +2.74(+3.98%) |
Jun 05, 2023 | 68.82 | 69.35 | 68.05 | 68.99 | 2,019,947 | +0.04(+0.06%) |
Jun 02, 2023 | 67.07 | 69.01 | 67.07 | 68.95 | 2,488,017 | +2.07(+3.09%) |
Jun 01, 2023 | 65.73 | 66.97 | 65.63 | 66.89 | 2,149,079 | +1.21(+1.85%) |
May 31, 2023 | 66.10 | 66.33 | 64.87 | 65.67 | 6,442,853 | -0.61(-0.91%) |
May 30, 2023 | 65.86 | 66.37 | 65.49 | 66.28 | 2,402,176 | +0.81(+1.24%) |
May 26, 2023 | 65.63 | 65.98 | 65.11 | 65.47 | 2,508,752 | -0.65(-0.98%) |
May 25, 2023 | 66.12 | 66.69 | 65.80 | 66.11 | 2,316,519 | +0.76(+1.16%) |
May 24, 2023 | 65.58 | 66.14 | 65.01 | 65.36 | 2,402,802 | +0.07(+0.11%) |
May 23, 2023 | 66.01 | 66.02 | 64.76 | 65.29 | 4,290,163 | -1.72(-2.57%) |
May 22, 2023 | 68.79 | 69.49 | 66.95 | 67.01 | 2,788,883 | -1.75(-2.54%) |
May 19, 2023 | 69.83 | 69.93 | 68.29 | 68.76 | 2,251,308 | -0.96(-1.38%) |
May 18, 2023 | 69.14 | 70.11 | 68.73 | 69.72 | 2,718,813 | +0.65(+0.94%) |
May 17, 2023 | 68.81 | 69.42 | 68.50 | 69.07 | 2,611,085 | +0.14(+0.20%) |
May 16, 2023 | 67.42 | 69.25 | 67.20 | 68.93 | 3,056,425 | +0.81(+1.18%) |
May 15, 2023 | 67.84 | 68.27 | 67.41 | 68.13 | 2,446,355 | +0.12(+0.18%) |
May 12, 2023 | 67.82 | 68.46 | 67.25 | 68.01 | 2,575,826 | +0.31(+0.46%) |
May 11, 2023 | 67.53 | 67.84 | 67.08 | 67.70 | 1,951,082 | +0.32(+0.47%) |
May 10, 2023 | 67.86 | 68.10 | 66.61 | 67.38 | 3,024,823 | +0.07(+0.10%) |
May 09, 2023 | 67.54 | 68.31 | 67.22 | 67.31 | 3,556,960 | -0.05(-0.07%) |
May 08, 2023 | 66.29 | 67.49 | 66.23 | 67.36 | 2,114,387 | +0.76(+1.13%) |
May 05, 2023 | 66.34 | 66.81 | 65.64 | 66.61 | 2,469,818 | +0.65(+0.98%) |
May 04, 2023 | 66.14 | 66.59 | 65.42 | 65.96 | 3,414,734 | -0.12(-0.18%) |
May 03, 2023 | 65.59 | 66.80 | 65.57 | 66.08 | 4,073,106 | +0.72(+1.09%) |
May 02, 2023 | 65.37 | 65.53 | 64.30 | 65.37 | 3,922,439 | -0.01(-0.02%) |
May 01, 2023 | 66.64 | 66.99 | 65.16 | 65.38 | 3,781,589 | -1.36(-2.04%) |
Apr 28, 2023 | 66.05 | 66.79 | 65.87 | 66.74 | 3,084,777 | +0.87(+1.33%) |
Apr 27, 2023 | 65.11 | 65.86 | 64.46 | 65.86 | 3,982,823 | +1.63(+2.54%) |
Apr 26, 2023 | 64.31 | 65.02 | 64.01 | 64.23 | 4,320,563 | -0.32(-0.49%) |
Apr 25, 2023 | 64.42 | 65.67 | 64.10 | 64.55 | 6,811,941 | +1.08(+1.71%) |
Apr 24, 2023 | 61.97 | 63.63 | 61.97 | 63.47 | 4,070,271 | +1.02(+1.64%) |
Apr 21, 2023 | 62.46 | 62.78 | 61.80 | 62.44 | 2,315,197 | +0.02(+0.03%) |
Apr 20, 2023 | 63.32 | 64.09 | 62.34 | 62.42 | 3,233,465 | +0.37(+0.59%) |
Apr 19, 2023 | 61.80 | 62.21 | 61.36 | 62.06 | 2,076,620 | -0.15(-0.24%) |
Apr 18, 2023 | 60.74 | 62.34 | 60.63 | 62.21 | 3,690,094 | +1.99(+3.30%) |
Apr 17, 2023 | 59.60 | 60.42 | 59.58 | 60.22 | 2,137,942 | +0.45(+0.75%) |
Apr 14, 2023 | 59.09 | 59.84 | 58.99 | 59.77 | 2,933,763 | +0.92(+1.57%) |
Apr 13, 2023 | 59.71 | 59.71 | 58.83 | 58.85 | 2,599,978 | -0.54(-0.90%) |
Apr 12, 2023 | 59.78 | 60.03 | 59.21 | 59.38 | 2,128,456 | -0.01(-0.02%) |
Apr 11, 2023 | 58.65 | 59.88 | 58.53 | 59.39 | 3,077,969 | +1.42(+2.45%) |
Apr 10, 2023 | 57.26 | 58.51 | 56.91 | 57.97 | 2,994,954 | +0.49(+0.85%) |
Apr 06, 2023 | 58.00 | 58.22 | 57.05 | 57.48 | 2,164,018 | -0.79(-1.35%) |
Apr 05, 2023 | 57.80 | 58.48 | 57.70 | 58.27 | 1,943,940 | +0.21(+0.36%) |
Apr 04, 2023 | 58.51 | 58.88 | 57.65 | 58.06 | 2,304,212 | -0.58(-0.98%) |
Apr 03, 2023 | 57.67 | 58.79 | 57.67 | 58.64 | 1,905,223 | +0.72(+1.24%) |
Mar 31, 2023 | 56.45 | 58.02 | 56.45 | 57.92 | 2,745,689 | +1.49(+2.64%) |
Mar 30, 2023 | 56.97 | 56.98 | 56.28 | 56.43 | 1,465,496 | -0.37(-0.65%) |
Mar 29, 2023 | 57.35 | 57.59 | 56.41 | 56.80 | 1,721,524 | -0.12(-0.21%) |
Mar 28, 2023 | 56.38 | 57.22 | 56.36 | 56.92 | 1,693,598 | +0.72(+1.27%) |
Mar 27, 2023 | 56.58 | 57.09 | 56.12 | 56.20 | 1,965,987 | -0.11(-0.19%) |
Mar 24, 2023 | 55.87 | 56.59 | 54.92 | 56.31 | 2,118,663 | +0.27(+0.48%) |
Mar 23, 2023 | 56.44 | 57.53 | 55.52 | 56.04 | 2,766,310 | +0.46(+0.82%) |
Mar 22, 2023 | 56.19 | 56.80 | 55.58 | 55.59 | 3,263,363 | +0.11(+0.20%) |
Mar 21, 2023 | 55.57 | 56.15 | 55.26 | 55.48 | 2,844,217 | +0.46(+0.83%) |
Mar 20, 2023 | 55.23 | 55.74 | 54.82 | 55.02 | 2,725,052 | -0.06(-0.11%) |
Mar 17, 2023 | 55.62 | 55.70 | 54.58 | 55.08 | 8,732,462 | -0.38(-0.68%) |
Mar 16, 2023 | 54.15 | 55.69 | 53.44 | 55.46 | 3,037,707 | +1.33(+2.45%) |
Mar 15, 2023 | 53.93 | 55.32 | 53.07 | 54.13 | 3,381,982 | -0.40(-0.73%) |
Mar 14, 2023 | 54.40 | 55.17 | 53.94 | 54.53 | 3,174,581 | +0.80(+1.49%) |
Mar 13, 2023 | 51.93 | 54.15 | 51.77 | 53.72 | 4,203,410 | +0.73(+1.38%) |
Mar 10, 2023 | 54.27 | 54.67 | 51.94 | 52.99 | 3,528,675 | -0.96(-1.78%) |
Mar 09, 2023 | 54.34 | 55.34 | 53.91 | 53.95 | 2,971,322 | -0.31(-0.57%) |
Mar 08, 2023 | 53.93 | 54.30 | 53.28 | 54.26 | 2,912,981 | +0.70(+1.31%) |
Mar 07, 2023 | 54.52 | 54.85 | 53.53 | 53.55 | 2,919,190 | -0.74(-1.37%) |
Mar 06, 2023 | 54.40 | 54.92 | 53.95 | 54.30 | 2,843,230 | -0.40(-0.72%) |
Mar 03, 2023 | 54.52 | 55.07 | 53.99 | 54.69 | 2,152,631 | +0.90(+1.68%) |
Mar 02, 2023 | 53.20 | 53.93 | 52.92 | 53.79 | 2,165,795 | +0.06(+0.11%) |
Mar 01, 2023 | 53.91 | 54.90 | 53.64 | 53.73 | 2,348,530 | -0.45(-0.82%) |
Feb 28, 2023 | 53.12 | 54.46 | 53.12 | 54.18 | 3,468,435 | +0.96(+1.81%) |
Feb 27, 2023 | 53.83 | 54.01 | 53.02 | 53.22 | 1,624,135 | +0.12(+0.22%) |
Feb 24, 2023 | 52.30 | 53.23 | 52.17 | 53.10 | 2,781,829 | -0.42(-0.78%) |
Feb 23, 2023 | 53.01 | 53.73 | 52.33 | 53.52 | 1,918,330 | +0.87(+1.66%) |
Feb 22, 2023 | 52.92 | 53.34 | 52.36 | 52.64 | 2,232,242 | +0.36(+0.68%) |
Feb 21, 2023 | 52.38 | 53.41 | 52.12 | 52.29 | 2,641,634 | -1.53(-2.84%) |
Feb 17, 2023 | 54.88 | 54.96 | 53.07 | 53.81 | 3,204,083 | -1.60(-2.88%) |
Feb 16, 2023 | 55.03 | 55.88 | 54.73 | 55.41 | 2,460,296 | -0.82(-1.46%) |
Feb 15, 2023 | 55.46 | 56.57 | 55.22 | 56.23 | 1,510,395 | +0.26(+0.46%) |
Feb 14, 2023 | 56.16 | 56.90 | 55.74 | 55.97 | 2,144,515 | -0.90(-1.59%) |
Feb 13, 2023 | 55.48 | 56.90 | 55.16 | 56.87 | 2,656,219 | +1.40(+2.52%) |
Feb 10, 2023 | 54.74 | 55.72 | 54.72 | 55.48 | 2,681,644 | +0.41(+0.74%) |
Feb 09, 2023 | 55.71 | 56.12 | 54.85 | 55.07 | 2,660,018 | +0.06(+0.11%) |
Feb 08, 2023 | 57.20 | 57.21 | 54.76 | 55.01 | 3,820,105 | -2.54(-4.41%) |
Feb 07, 2023 | 56.47 | 57.81 | 56.19 | 57.55 | 2,875,194 | +0.58(+1.03%) |
Feb 06, 2023 | 57.48 | 57.64 | 56.82 | 56.96 | 2,550,184 | -1.31(-2.24%) |
Feb 03, 2023 | 58.21 | 59.24 | 57.73 | 58.27 | 2,797,859 | -1.46(-2.44%) |
Feb 02, 2023 | 58.59 | 60.34 | 58.44 | 59.73 | 3,686,071 | +1.81(+3.13%) |
Feb 01, 2023 | 56.28 | 58.12 | 55.57 | 57.92 | 5,372,190 | +1.54(+2.72%) |
Jan 31, 2023 | 55.70 | 56.47 | 54.58 | 56.38 | 7,965,685 | +4.86(+9.42%) |
Jan 30, 2023 | 51.69 | 52.54 | 51.47 | 51.52 | 2,997,967 | -0.62(-1.20%) |
Jan 27, 2023 | 51.72 | 52.71 | 51.51 | 52.15 | 2,245,371 | +0.25(+0.48%) |
Jan 26, 2023 | 51.80 | 52.35 | 50.92 | 51.90 | 1,817,136 | +0.39(+0.75%) |
Jan 25, 2023 | 50.66 | 51.72 | 50.58 | 51.51 | 1,677,191 | +0.36(+0.70%) |
Jan 24, 2023 | 51.19 | 51.53 | 50.34 | 51.16 | 1,719,824 | +0.55(+1.10%) |
Jan 23, 2023 | 50.08 | 50.99 | 49.97 | 50.60 | 1,542,204 | +0.35(+0.69%) |
Jan 20, 2023 | 49.97 | 50.29 | 49.03 | 50.25 | 1,962,694 | +0.53(+1.06%) |
Jan 19, 2023 | 50.48 | 50.60 | 49.44 | 49.73 | 1,991,143 | -0.78(-1.55%) |
Jan 18, 2023 | 50.84 | 51.81 | 50.42 | 50.51 | 2,495,040 | -0.10(-0.20%) |
Jan 17, 2023 | 50.35 | 50.91 | 50.11 | 50.61 | 2,662,287 | +0.33(+0.65%) |
Jan 13, 2023 | 48.92 | 50.47 | 48.83 | 50.28 | 2,104,944 | +0.43(+0.85%) |
Jan 12, 2023 | 49.54 | 50.06 | 48.68 | 49.86 | 2,090,422 | +0.48(+0.96%) |
Jan 11, 2023 | 48.56 | 49.47 | 48.41 | 49.38 | 1,864,874 | +1.39(+2.89%) |
Jan 10, 2023 | 47.30 | 48.07 | 46.98 | 48.00 | 1,304,569 | +0.30(+0.62%) |
Jan 09, 2023 | 48.11 | 48.66 | 47.65 | 47.70 | 1,520,416 | -0.18(-0.37%) |
Jan 06, 2023 | 47.59 | 48.09 | 47.39 | 47.88 | 1,970,428 | +0.63(+1.34%) |
Jan 05, 2023 | 46.37 | 47.50 | 46.18 | 47.24 | 2,170,287 | +0.26(+0.55%) |
Jan 04, 2023 | 46.46 | 47.23 | 46.10 | 46.98 | 2,465,029 | +1.20(+2.62%) |
Jan 03, 2023 | 45.98 | 46.07 | 45.12 | 45.79 | 1,514,211 | +0.66(+1.47%) |
Dec 30, 2022 | 44.86 | 45.35 | 44.70 | 45.12 | 1,332,761 | -0.29(-0.63%) |
Dec 29, 2022 | 44.64 | 45.74 | 44.19 | 45.41 | 938,962 | +0.92(+2.07%) |
Dec 28, 2022 | 45.53 | 45.62 | 44.40 | 44.49 | 1,232,737 | -0.97(-2.14%) |
Dec 27, 2022 | 45.19 | 45.63 | 44.93 | 45.46 | 1,102,105 | +0.08(+0.17%) |
Dec 23, 2022 | 45.30 | 45.64 | 44.94 | 45.38 | 972,579 | -0.24(-0.52%) |
Dec 22, 2022 | 44.73 | 45.64 | 44.49 | 45.62 | 1,223,101 | +0.27(+0.59%) |
Dec 21, 2022 | 45.11 | 45.67 | 44.93 | 45.35 | 1,401,010 | +0.97(+2.19%) |
Dec 20, 2022 | 44.32 | 44.82 | 44.00 | 44.38 | 1,631,169 | -0.30(-0.67%) |
Dec 19, 2022 | 45.47 | 45.78 | 44.59 | 44.68 | 2,145,897 | -1.21(-2.63%) |
Dec 16, 2022 | 45.70 | 46.20 | 45.37 | 45.88 | 4,375,873 | -0.74(-1.59%) |
Dec 15, 2022 | 44.72 | 46.94 | 44.50 | 46.63 | 4,130,701 | +0.71(+1.55%) |
Dec 14, 2022 | 45.80 | 46.41 | 45.10 | 45.91 | 2,798,250 | +0.54(+1.18%) |
Dec 13, 2022 | 46.74 | 47.18 | 45.03 | 45.38 | 2,805,373 | +1.12(+2.53%) |
Dec 12, 2022 | 43.51 | 44.46 | 43.25 | 44.26 | 1,969,600 | +0.89(+2.05%) |
Dec 09, 2022 | 43.28 | 43.91 | 43.07 | 43.37 | 1,171,162 | -0.48(-1.10%) |
Dec 08, 2022 | 43.80 | 44.44 | 43.53 | 43.85 | 1,487,405 | -0.19(-0.43%) |
Dec 07, 2022 | 43.14 | 44.29 | 43.00 | 44.04 | 1,588,326 | +1.20(+2.81%) |
Dec 06, 2022 | 43.34 | 43.50 | 42.24 | 42.84 | 2,205,491 | -0.33(-0.75%) |
Dec 05, 2022 | 43.13 | 43.58 | 42.91 | 43.16 | 1,428,242 | -0.87(-1.97%) |
Dec 02, 2022 | 43.66 | 44.53 | 43.49 | 44.03 | 1,486,339 | -0.55(-1.24%) |
Dec 01, 2022 | 44.79 | 45.55 | 44.26 | 44.58 | 2,314,485 | +0.37(+0.83%) |
Nov 30, 2022 | 43.30 | 44.29 | 42.26 | 44.22 | 6,078,375 | +0.68(+1.57%) |
Nov 29, 2022 | 42.94 | 43.76 | 42.86 | 43.54 | 1,948,434 | +0.27(+0.62%) |
Nov 28, 2022 | 43.47 | 43.83 | 43.07 | 43.27 | 1,934,690 | -0.69(-1.57%) |
Nov 25, 2022 | 43.72 | 44.02 | 43.65 | 43.96 | 1,000,506 | -0.18(-0.40%) |
Nov 23, 2022 | 43.18 | 44.23 | 42.78 | 44.14 | 1,829,674 | +0.96(+2.22%) |
Nov 22, 2022 | 42.57 | 43.20 | 42.46 | 43.18 | 1,560,022 | +1.30(+3.11%) |
Nov 21, 2022 | 42.28 | 42.30 | 41.52 | 41.88 | 1,619,474 | -0.43(-1.03%) |
Nov 18, 2022 | 43.01 | 43.10 | 41.66 | 42.31 | 1,460,610 | +0.01(+0.02%) |
Nov 17, 2022 | 42.02 | 42.36 | 41.20 | 42.30 | 1,943,270 | -0.85(-1.97%) |
Nov 16, 2022 | 42.80 | 43.24 | 42.52 | 43.15 | 2,291,106 | +0.08(+0.18%) |
Nov 15, 2022 | 43.03 | 43.75 | 42.17 | 43.07 | 2,445,651 | +1.10(+2.61%) |
Nov 14, 2022 | 43.65 | 43.79 | 41.96 | 41.98 | 2,679,507 | -1.84(-4.19%) |
Nov 11, 2022 | 43.27 | 44.30 | 42.94 | 43.81 | 2,820,630 | +0.58(+1.35%) |
Nov 10, 2022 | 40.57 | 43.67 | 40.52 | 43.23 | 4,763,912 | +5.13(+13.48%) |
Nov 09, 2022 | 38.12 | 39.71 | 37.83 | 38.10 | 2,865,006 | -0.34(-0.87%) |
Nov 08, 2022 | 38.43 | 38.91 | 37.73 | 38.43 | 3,029,647 | +0.20(+0.52%) |
Nov 07, 2022 | 38.03 | 38.28 | 37.16 | 38.24 | 2,072,310 | +0.45(+1.20%) |
Nov 04, 2022 | 37.43 | 38.14 | 36.86 | 37.78 | 2,220,382 | +1.03(+2.79%) |
Nov 03, 2022 | 37.35 | 37.60 | 36.60 | 36.75 | 2,785,791 | -1.40(-3.67%) |
Nov 02, 2022 | 39.12 | 38.14 | 38.16 | 2,616,966 | -1.15(-2.91%) | |
Nov 01, 2022 | 40.40 | 40.53 | 38.95 | 39.30 | 2,896,638 | -0.19(-0.48%) |
Oct 31, 2022 | 39.31 | 39.62 | 38.56 | 39.49 | 2,777,426 | -0.34(-0.84%) |
Oct 28, 2022 | 38.48 | 39.94 | 38.30 | 39.83 | 2,069,050 | +1.09(+2.80%) |
Oct 27, 2022 | 38.49 | 39.74 | 38.03 | 38.74 | 3,275,654 | +0.35(+0.90%) |
Oct 26, 2022 | 38.61 | 39.41 | 38.31 | 38.39 | 3,169,959 | -0.66(-1.69%) |
Oct 25, 2022 | 37.48 | 40.00 | 37.31 | 39.05 | 5,854,831 | +1.57(+4.19%) |
Oct 24, 2022 | 37.36 | 37.71 | 36.74 | 37.48 | 3,631,643 | +0.46(+1.25%) |
Oct 21, 2022 | 35.66 | 37.14 | 35.54 | 37.02 | 2,799,078 | +0.89(+2.46%) |
Oct 20, 2022 | 36.84 | 37.72 | 36.04 | 36.13 | 2,161,717 | -0.56(-1.53%) |
Oct 19, 2022 | 38.49 | 38.53 | 36.18 | 36.69 | 2,885,536 | -2.44(-6.23%) |
Oct 18, 2022 | 38.63 | 39.18 | 38.26 | 39.13 | 2,518,479 | +1.28(+3.39%) |
Oct 17, 2022 | 37.87 | 38.40 | 37.59 | 37.85 | 2,092,979 | +0.74(+2.00%) |
Oct 14, 2022 | 38.61 | 38.95 | 36.75 | 37.11 | 2,167,494 | -1.25(-3.27%) |
Oct 13, 2022 | 37.52 | 38.71 | 36.06 | 38.36 | 2,840,282 | -0.15(-0.38%) |
Oct 12, 2022 | 39.40 | 39.60 | 38.48 | 38.51 | 2,227,595 | -0.94(-2.38%) |
Oct 11, 2022 | 39.13 | 40.23 | 38.80 | 39.45 | 1,667,848 | +0.09(+0.23%) |
Oct 10, 2022 | 39.96 | 40.09 | 39.05 | 39.36 | 1,611,997 | -0.23(-0.57%) |
Oct 07, 2022 | 40.18 | 40.18 | 39.03 | 39.59 | 1,975,441 | -1.17(-2.86%) |
Oct 06, 2022 | 40.18 | 40.98 | 40.01 | 40.75 | 1,754,709 | +0.40(+1.00%) |
Oct 05, 2022 | 39.97 | 40.58 | 39.68 | 40.35 | 1,981,899 | -0.13(-0.32%) |
Oct 04, 2022 | 39.47 | 40.50 | 39.47 | 40.48 | 2,186,785 | +1.72(+4.43%) |
Oct 03, 2022 | 37.78 | 38.99 | 37.33 | 38.76 | 2,574,530 | +1.73(+4.67%) |
Sep 30, 2022 | 37.60 | 37.81 | 36.97 | 37.03 | 2,513,076 | -0.63(-1.68%) |
Sep 29, 2022 | 38.16 | 38.25 | 37.46 | 37.66 | 1,844,762 | -1.28(-3.30%) |
Sep 28, 2022 | 37.60 | 39.25 | 37.28 | 38.95 | 2,527,884 | +1.88(+5.06%) |
Sep 27, 2022 | 37.94 | 38.17 | 36.76 | 37.07 | 2,093,671 | -0.37(-0.98%) |
Sep 26, 2022 | 38.41 | 38.73 | 37.40 | 37.44 | 1,974,496 | -1.22(-3.17%) |
Sep 23, 2022 | 38.01 | 38.78 | 37.75 | 38.66 | 2,658,418 | +0.24(+0.62%) |
Sep 22, 2022 | 38.55 | 39.20 | 38.20 | 38.42 | 3,124,657 | -0.42(-1.09%) |
Sep 21, 2022 | 39.61 | 40.33 | 38.77 | 38.85 | 2,241,682 | -0.48(-1.23%) |
Sep 20, 2022 | 39.26 | 39.68 | 38.98 | 39.33 | 2,966,346 | -0.68(-1.70%) |
Sep 19, 2022 | 39.20 | 40.29 | 39.19 | 40.01 | 3,196,260 | +1.29(+3.33%) |
Sep 16, 2022 | 37.91 | 39.04 | 37.80 | 38.72 | 6,422,855 | +0.49(+1.29%) |
Sep 15, 2022 | 38.39 | 39.21 | 38.09 | 38.23 | 2,327,818 | -0.05(-0.13%) |
Sep 14, 2022 | 38.76 | 38.83 | 37.75 | 38.28 | 2,714,870 | -0.29(-0.74%) |
Sep 13, 2022 | 39.86 | 40.17 | 38.44 | 38.56 | 3,460,570 | -2.88(-6.95%) |
Sep 12, 2022 | 41.44 | 41.94 | 41.21 | 41.45 | 1,668,280 | +0.35(+0.86%) |
Sep 09, 2022 | 40.50 | 41.32 | 40.23 | 41.09 | 1,867,520 | +0.93(+2.33%) |
Sep 08, 2022 | 39.55 | 40.21 | 39.16 | 40.16 | 2,227,240 | +0.19(+0.47%) |
Sep 07, 2022 | 39.32 | 40.06 | 39.24 | 39.97 | 2,063,322 | +0.81(+2.06%) |
Sep 06, 2022 | 39.85 | 39.94 | 38.78 | 39.16 | 2,955,498 | -0.63(-1.58%) |
Sep 02, 2022 | 40.49 | 40.68 | 39.44 | 39.79 | 1,840,407 | -0.11(-0.27%) |