Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 42.12 | 42.26 | 41.97 | 42.02 | 567,407 | -0.05(-0.12%) |
Aug 30, 2023 | 41.89 | 42.25 | 41.89 | 42.07 | 673,819 | +0.18(+0.42%) |
Aug 29, 2023 | 41.56 | 41.90 | 41.37 | 41.89 | 751,334 | +0.35(+0.83%) |
Aug 28, 2023 | 41.58 | 41.82 | 41.39 | 41.54 | 850,942 | +0.06(+0.14%) |
Aug 25, 2023 | 41.55 | 41.68 | 41.25 | 41.48 | 886,222 | +0.03(+0.07%) |
Aug 24, 2023 | 41.19 | 41.78 | 41.19 | 41.46 | 544,946 | +0.18(+0.43%) |
Aug 23, 2023 | 40.91 | 41.30 | 40.91 | 41.28 | 983,257 | +0.36(+0.87%) |
Aug 22, 2023 | 41.24 | 41.41 | 40.88 | 40.92 | 1,101,233 | -0.33(-0.79%) |
Aug 21, 2023 | 41.44 | 41.56 | 41.04 | 41.25 | 921,763 | -0.11(-0.26%) |
Aug 18, 2023 | 41.20 | 41.60 | 41.14 | 41.36 | 963,982 | -0.03(-0.07%) |
Aug 17, 2023 | 42.03 | 42.12 | 41.39 | 41.39 | 1,355,068 | -0.47(-1.13%) |
Aug 16, 2023 | 41.64 | 42.10 | 41.64 | 41.86 | 897,136 | +0.21(+0.50%) |
Aug 15, 2023 | 41.91 | 41.91 | 41.59 | 41.65 | 796,444 | -0.50(-1.19%) |
Aug 14, 2023 | 42.23 | 42.24 | 41.97 | 42.16 | 778,598 | -0.10(-0.23%) |
Aug 11, 2023 | 41.95 | 42.27 | 41.95 | 42.26 | 658,892 | +0.16(+0.38%) |
Aug 10, 2023 | 42.30 | 42.57 | 42.02 | 42.10 | 1,056,207 | -0.03(-0.07%) |
Aug 09, 2023 | 42.22 | 42.39 | 42.07 | 42.13 | 1,412,780 | -0.11(-0.26%) |
Aug 08, 2023 | 42.36 | 42.42 | 42.04 | 42.24 | 799,195 | -0.52(-1.22%) |
Aug 07, 2023 | 42.49 | 42.94 | 42.47 | 42.76 | 1,160,350 | +0.46(+1.10%) |
Aug 04, 2023 | 42.47 | 42.80 | 42.24 | 42.29 | 834,563 | -0.18(-0.42%) |
Aug 03, 2023 | 42.19 | 42.58 | 42.06 | 42.47 | 841,939 | +0.12(+0.28%) |
Aug 02, 2023 | 41.89 | 42.48 | 41.89 | 42.35 | 1,012,894 | +0.36(+0.85%) |
Aug 01, 2023 | 41.86 | 42.08 | 41.71 | 42.00 | 1,370,387 | +0.04(+0.09%) |
Jul 31, 2023 | 42.04 | 42.24 | 41.84 | 41.96 | 1,112,002 | -0.02(-0.05%) |
Jul 28, 2023 | 42.28 | 42.37 | 41.82 | 41.98 | 808,614 | -0.06(-0.14%) |
Jul 27, 2023 | 42.55 | 42.65 | 42.04 | 42.04 | 945,245 | -0.36(-0.84%) |
Jul 26, 2023 | 41.99 | 42.49 | 41.99 | 42.39 | 1,278,571 | +0.46(+1.11%) |
Jul 25, 2023 | 42.02 | 42.06 | 41.86 | 41.93 | 507,397 | -0.12(-0.28%) |
Jul 24, 2023 | 41.94 | 42.28 | 41.89 | 42.05 | 595,553 | +0.05(+0.12%) |
Jul 21, 2023 | 42.15 | 42.17 | 41.79 | 42.00 | 1,354,195 | +0.03(+0.07%) |
Jul 20, 2023 | 41.32 | 41.99 | 41.32 | 41.97 | 720,019 | +0.70(+1.70%) |
Jul 19, 2023 | 41.15 | 41.37 | 41.08 | 41.27 | 758,635 | +0.11(+0.26%) |
Jul 18, 2023 | 40.96 | 41.36 | 40.89 | 41.16 | 553,630 | +0.22(+0.53%) |
Jul 17, 2023 | 40.32 | 41.14 | 40.27 | 40.94 | 1,203,368 | +0.58(+1.44%) |
Jul 14, 2023 | 40.85 | 40.85 | 40.18 | 40.36 | 459,947 | -0.34(-0.83%) |
Jul 13, 2023 | 40.61 | 40.75 | 40.41 | 40.69 | 463,108 | -0.01(-0.02%) |
Jul 12, 2023 | 41.19 | 41.23 | 40.66 | 40.70 | 596,454 | -0.16(-0.39%) |
Jul 11, 2023 | 40.54 | 40.90 | 40.52 | 40.86 | 571,074 | +0.44(+1.10%) |
Jul 10, 2023 | 40.48 | 40.91 | 40.37 | 40.42 | 504,995 | -0.13(-0.32%) |
Jul 07, 2023 | 40.11 | 40.84 | 40.11 | 40.55 | 1,242,938 | +0.37(+0.91%) |
Jul 06, 2023 | 39.87 | 40.21 | 39.85 | 40.18 | 596,786 | +0.03(+0.07%) |
Jul 05, 2023 | 40.10 | 40.20 | 39.75 | 40.15 | 1,379,861 | -0.25(-0.61%) |
Jul 03, 2023 | 40.30 | 40.61 | 40.12 | 40.40 | 570,766 | +0.02(+0.05%) |
Jun 30, 2023 | 40.31 | 40.59 | 40.22 | 40.38 | 660,142 | +0.27(+0.66%) |
Jun 29, 2023 | 39.66 | 40.13 | 39.64 | 40.11 | 851,978 | +0.59(+1.50%) |
Jun 28, 2023 | 39.72 | 39.76 | 39.35 | 39.52 | 729,317 | -0.31(-0.77%) |
Jun 27, 2023 | 39.58 | 39.93 | 39.50 | 39.83 | 1,122,096 | +0.56(+1.43%) |
Jun 26, 2023 | 39.05 | 39.49 | 38.99 | 39.26 | 1,012,939 | +0.21(+0.53%) |
Jun 23, 2023 | 39.23 | 39.42 | 39.05 | 39.05 | 1,571,594 | -0.41(-1.05%) |
Jun 22, 2023 | 39.50 | 39.58 | 39.23 | 39.47 | 723,498 | -0.08(-0.20%) |
Jun 21, 2023 | 39.34 | 39.65 | 39.11 | 39.55 | 1,188,624 | +0.12(+0.30%) |
Jun 20, 2023 | 39.57 | 39.65 | 39.17 | 39.43 | 979,606 | -0.30(-0.74%) |
Jun 16, 2023 | 39.70 | 39.86 | 39.58 | 39.73 | 2,102,283 | +0.14(+0.35%) |
Jun 15, 2023 | 39.06 | 39.61 | 39.06 | 39.59 | 803,420 | +0.51(+1.31%) |
Jun 14, 2023 | 39.64 | 39.79 | 38.98 | 39.08 | 903,129 | -0.56(-1.42%) |
Jun 13, 2023 | 39.42 | 39.96 | 39.31 | 39.64 | 864,420 | +0.31(+0.78%) |
Jun 12, 2023 | 39.45 | 39.53 | 39.15 | 39.33 | 577,453 | -0.12(-0.30%) |
Jun 09, 2023 | 39.39 | 39.64 | 39.21 | 39.45 | 1,086,764 | +0.05(+0.12%) |
Jun 08, 2023 | 39.49 | 39.59 | 39.20 | 39.40 | 880,410 | -0.19(-0.47%) |
Jun 07, 2023 | 39.20 | 39.71 | 38.97 | 39.59 | 656,887 | +0.48(+1.23%) |
Jun 06, 2023 | 38.63 | 39.13 | 38.63 | 39.11 | 1,526,329 | +0.52(+1.35%) |
Jun 05, 2023 | 38.84 | 38.90 | 38.44 | 38.58 | 915,055 | -0.32(-0.83%) |
Jun 02, 2023 | 38.19 | 38.98 | 38.12 | 38.91 | 936,146 | +1.03(+2.73%) |
Jun 01, 2023 | 37.67 | 37.91 | 37.43 | 37.88 | 772,412 | +0.34(+0.92%) |
May 31, 2023 | 38.11 | 38.22 | 37.51 | 37.53 | 1,092,932 | -0.72(-1.88%) |
May 30, 2023 | 38.08 | 38.30 | 37.84 | 38.25 | 1,051,524 | +0.15(+0.39%) |
May 26, 2023 | 38.06 | 38.30 | 37.94 | 38.10 | 667,543 | +0.03(+0.08%) |
May 25, 2023 | 38.10 | 38.30 | 37.83 | 38.07 | 1,038,171 | -0.12(-0.31%) |
May 24, 2023 | 38.67 | 38.74 | 38.19 | 38.19 | 1,189,667 | -0.65(-1.67%) |
May 23, 2023 | 39.22 | 39.46 | 38.84 | 38.84 | 1,464,479 | -0.50(-1.28%) |
May 22, 2023 | 39.39 | 39.52 | 38.93 | 39.34 | 1,137,691 | -0.02(-0.05%) |
May 19, 2023 | 39.69 | 39.85 | 39.29 | 39.36 | 582,834 | -0.17(-0.42%) |
May 18, 2023 | 39.05 | 39.57 | 38.84 | 39.53 | 816,675 | +0.42(+1.08%) |
May 17, 2023 | 39.08 | 39.40 | 38.93 | 39.11 | 984,559 | +0.25(+0.63%) |
May 16, 2023 | 39.11 | 39.20 | 38.83 | 38.86 | 1,049,956 | -0.34(-0.88%) |
May 15, 2023 | 39.18 | 39.25 | 38.95 | 39.20 | 565,784 | +0.10(+0.25%) |
May 12, 2023 | 39.43 | 39.56 | 38.84 | 39.11 | 341,338 | -0.15(-0.38%) |
May 11, 2023 | 39.16 | 39.32 | 38.99 | 39.25 | 377,515 | -0.15(-0.37%) |
May 10, 2023 | 39.78 | 39.78 | 39.03 | 39.40 | 689,844 | -0.13(-0.32%) |
May 09, 2023 | 39.48 | 39.76 | 39.36 | 39.53 | 525,447 | -0.13(-0.32%) |
May 08, 2023 | 39.51 | 39.72 | 39.35 | 39.66 | 436,402 | +0.33(+0.85%) |
May 05, 2023 | 38.93 | 39.56 | 38.91 | 39.32 | 955,653 | +0.75(+1.94%) |
May 04, 2023 | 38.94 | 38.97 | 38.18 | 38.57 | 1,878,647 | -0.67(-1.71%) |
May 03, 2023 | 39.42 | 39.87 | 39.21 | 39.24 | 1,238,197 | -0.10(-0.25%) |
May 02, 2023 | 39.77 | 39.77 | 38.82 | 39.34 | 827,943 | -0.69(-1.72%) |
May 01, 2023 | 39.78 | 40.34 | 39.64 | 40.03 | 687,950 | +0.24(+0.59%) |
Apr 28, 2023 | 39.26 | 39.87 | 39.20 | 39.79 | 925,976 | +0.40(+1.02%) |
Apr 27, 2023 | 38.82 | 39.44 | 38.68 | 39.39 | 787,797 | +0.64(+1.65%) |
Apr 26, 2023 | 38.94 | 39.25 | 38.64 | 38.75 | 747,440 | -0.32(-0.83%) |
Apr 25, 2023 | 39.19 | 39.42 | 39.06 | 39.08 | 1,330,545 | -0.37(-0.95%) |
Apr 24, 2023 | 39.56 | 39.83 | 39.39 | 39.45 | 650,787 | -0.08(-0.20%) |
Apr 21, 2023 | 39.87 | 39.87 | 39.14 | 39.53 | 1,966,480 | -0.39(-0.99%) |
Apr 20, 2023 | 39.82 | 40.10 | 39.75 | 39.92 | 663,860 | -0.06(-0.15%) |
Apr 19, 2023 | 39.69 | 40.07 | 39.69 | 39.98 | 2,669,684 | +0.25(+0.62%) |
Apr 18, 2023 | 39.68 | 39.77 | 39.49 | 39.74 | 1,219,557 | +0.20(+0.50%) |
Apr 17, 2023 | 39.03 | 39.54 | 38.90 | 39.54 | 723,730 | +0.44(+1.13%) |
Apr 14, 2023 | 39.57 | 39.69 | 38.83 | 39.10 | 896,869 | -0.35(-0.90%) |
Apr 13, 2023 | 39.40 | 39.54 | 39.04 | 39.45 | 1,028,099 | +0.00(+0.00%) |
Apr 12, 2023 | 39.54 | 39.79 | 39.35 | 39.45 | 830,849 | +0.03(+0.07%) |
Apr 11, 2023 | 39.22 | 39.63 | 39.14 | 39.42 | 613,890 | +0.25(+0.63%) |
Apr 10, 2023 | 38.81 | 39.20 | 38.81 | 39.17 | 1,077,431 | +0.25(+0.63%) |
Apr 06, 2023 | 38.72 | 39.05 | 38.72 | 38.93 | 495,717 | +0.22(+0.56%) |
Apr 05, 2023 | 38.21 | 38.74 | 38.21 | 38.71 | 999,787 | +0.23(+0.59%) |
Apr 04, 2023 | 38.94 | 39.09 | 38.01 | 38.49 | 983,811 | -0.37(-0.96%) |
Apr 03, 2023 | 38.75 | 39.11 | 38.69 | 38.86 | 1,366,089 | +0.13(+0.33%) |
Mar 31, 2023 | 38.51 | 38.78 | 38.50 | 38.73 | 854,027 | +0.40(+1.05%) |
Mar 30, 2023 | 38.49 | 38.60 | 38.11 | 38.33 | 493,379 | +0.06(+0.15%) |
Mar 29, 2023 | 38.12 | 38.32 | 37.96 | 38.27 | 1,017,863 | +0.57(+1.51%) |
Mar 28, 2023 | 37.61 | 37.84 | 37.38 | 37.70 | 766,950 | +0.04(+0.10%) |
Mar 27, 2023 | 37.66 | 37.86 | 37.35 | 37.66 | 1,015,565 | +0.54(+1.46%) |
Mar 24, 2023 | 36.35 | 37.13 | 36.27 | 37.12 | 1,123,909 | +0.21(+0.56%) |
Mar 23, 2023 | 37.64 | 37.64 | 36.67 | 36.91 | 1,273,942 | -0.64(-1.70%) |
Mar 22, 2023 | 38.62 | 38.65 | 37.52 | 37.55 | 685,433 | -1.05(-2.73%) |
Mar 21, 2023 | 38.70 | 38.88 | 38.51 | 38.60 | 1,383,206 | +0.80(+2.11%) |
Mar 20, 2023 | 37.04 | 38.06 | 37.04 | 37.81 | 1,625,761 | +1.09(+2.97%) |
Mar 17, 2023 | 37.93 | 37.96 | 36.62 | 36.71 | 3,800,894 | -1.56(-4.07%) |
Mar 16, 2023 | 36.98 | 38.55 | 36.79 | 38.27 | 2,186,735 | +1.06(+2.85%) |
Mar 15, 2023 | 37.31 | 37.68 | 36.64 | 37.21 | 1,757,017 | -1.26(-3.26%) |
Mar 14, 2023 | 38.65 | 38.77 | 38.14 | 38.47 | 1,533,502 | +0.83(+2.21%) |
Mar 13, 2023 | 38.22 | 38.33 | 37.44 | 37.64 | 3,575,415 | -1.45(-3.71%) |
Mar 10, 2023 | 39.70 | 39.88 | 38.91 | 39.09 | 1,857,054 | -0.92(-2.30%) |
Mar 09, 2023 | 41.10 | 41.10 | 39.89 | 40.01 | 1,028,952 | -1.11(-2.70%) |
Mar 08, 2023 | 41.52 | 41.59 | 40.82 | 41.12 | 734,231 | -0.31(-0.76%) |
Mar 07, 2023 | 42.01 | 42.11 | 41.26 | 41.43 | 753,890 | -0.60(-1.42%) |
Mar 06, 2023 | 42.33 | 42.46 | 41.92 | 42.03 | 651,073 | -0.27(-0.65%) |
Mar 03, 2023 | 42.11 | 42.31 | 41.79 | 42.30 | 417,468 | +0.25(+0.61%) |
Mar 02, 2023 | 42.12 | 42.12 | 41.69 | 42.05 | 555,568 | -0.31(-0.74%) |
Mar 01, 2023 | 42.28 | 42.54 | 42.15 | 42.36 | 634,618 | -0.10(-0.23%) |
Feb 28, 2023 | 42.25 | 42.76 | 42.25 | 42.46 | 842,865 | +0.25(+0.60%) |
Feb 27, 2023 | 42.53 | 42.77 | 42.12 | 42.21 | 1,018,468 | -0.07(-0.16%) |
Feb 24, 2023 | 41.80 | 42.34 | 41.77 | 42.27 | 456,457 | +0.13(+0.30%) |
Feb 23, 2023 | 42.35 | 42.58 | 41.76 | 42.15 | 739,344 | -0.01(-0.02%) |
Feb 22, 2023 | 42.14 | 42.40 | 42.04 | 42.16 | 653,572 | +0.01(+0.02%) |
Feb 21, 2023 | 42.66 | 42.66 | 41.98 | 42.15 | 895,411 | -0.88(-2.05%) |
Feb 17, 2023 | 42.70 | 43.07 | 42.70 | 43.03 | 913,697 | +0.22(+0.50%) |
Feb 16, 2023 | 42.68 | 43.12 | 42.64 | 42.81 | 579,131 | -0.27(-0.64%) |
Feb 15, 2023 | 42.57 | 43.11 | 42.48 | 43.09 | 529,327 | +0.34(+0.80%) |
Feb 14, 2023 | 43.19 | 43.34 | 42.64 | 42.75 | 873,664 | -0.50(-1.16%) |
Feb 13, 2023 | 42.76 | 43.29 | 42.74 | 43.25 | 898,519 | +0.54(+1.26%) |
Feb 10, 2023 | 42.44 | 42.78 | 42.32 | 42.71 | 1,015,508 | +0.26(+0.62%) |
Feb 09, 2023 | 43.21 | 43.44 | 42.42 | 42.44 | 1,481,084 | -0.52(-1.21%) |
Feb 08, 2023 | 42.91 | 43.27 | 42.73 | 42.96 | 411,937 | -0.17(-0.39%) |
Feb 07, 2023 | 42.31 | 43.22 | 42.17 | 43.13 | 522,426 | +0.72(+1.69%) |
Feb 06, 2023 | 42.07 | 42.44 | 42.05 | 42.41 | 630,551 | +0.18(+0.42%) |
Feb 03, 2023 | 41.97 | 42.49 | 41.83 | 42.24 | 478,482 | +0.05(+0.12%) |
Feb 02, 2023 | 42.69 | 42.69 | 41.66 | 42.19 | 924,327 | -0.28(-0.67%) |
Feb 01, 2023 | 42.39 | 42.83 | 41.97 | 42.47 | 810,462 | -0.14(-0.32%) |
Jan 31, 2023 | 42.02 | 42.61 | 41.75 | 42.61 | 572,811 | +0.69(+1.64%) |
Jan 30, 2023 | 41.85 | 42.36 | 41.85 | 41.92 | 1,303,252 | -0.10(-0.23%) |
Jan 27, 2023 | 42.19 | 42.26 | 41.87 | 42.02 | 723,176 | -0.26(-0.60%) |
Jan 26, 2023 | 42.09 | 42.29 | 41.89 | 42.27 | 627,952 | +0.34(+0.82%) |
Jan 25, 2023 | 41.29 | 41.93 | 41.29 | 41.93 | 1,150,541 | +0.37(+0.90%) |
Jan 24, 2023 | 41.26 | 41.68 | 40.69 | 41.56 | 671,903 | +0.25(+0.59%) |
Jan 23, 2023 | 40.99 | 41.45 | 40.88 | 41.31 | 516,598 | +0.31(+0.77%) |
Jan 20, 2023 | 40.66 | 41.00 | 40.25 | 41.00 | 1,092,702 | +0.43(+1.06%) |
Jan 19, 2023 | 40.65 | 40.71 | 40.33 | 40.57 | 996,774 | -0.36(-0.89%) |
Jan 18, 2023 | 41.54 | 41.71 | 40.91 | 40.93 | 628,886 | -0.62(-1.49%) |
Jan 17, 2023 | 41.90 | 42.05 | 41.41 | 41.55 | 654,412 | -0.40(-0.96%) |
Jan 13, 2023 | 41.26 | 42.04 | 41.24 | 41.95 | 528,773 | +0.39(+0.94%) |
Jan 12, 2023 | 41.69 | 41.83 | 41.34 | 41.56 | 494,693 | -0.04(-0.09%) |
Jan 11, 2023 | 41.42 | 41.62 | 41.41 | 41.60 | 507,040 | +0.25(+0.59%) |
Jan 10, 2023 | 40.91 | 41.42 | 40.82 | 41.35 | 827,414 | +0.47(+1.15%) |
Jan 09, 2023 | 41.50 | 41.54 | 40.87 | 40.88 | 697,966 | -0.55(-1.33%) |
Jan 06, 2023 | 40.74 | 41.53 | 40.72 | 41.43 | 442,139 | +1.01(+2.50%) |
Jan 05, 2023 | 40.47 | 40.65 | 40.15 | 40.42 | 632,354 | -0.19(-0.46%) |
Jan 04, 2023 | 40.36 | 40.79 | 40.36 | 40.61 | 680,651 | +0.46(+1.15%) |
Jan 03, 2023 | 40.33 | 40.44 | 39.88 | 40.15 | 1,263,126 | -0.01(-0.02%) |
Dec 30, 2022 | 40.16 | 40.32 | 39.86 | 40.16 | 638,888 | -0.24(-0.58%) |
Dec 29, 2022 | 40.04 | 40.51 | 39.95 | 40.39 | 382,358 | +0.50(+1.25%) |
Dec 28, 2022 | 40.43 | 40.56 | 39.86 | 39.89 | 569,438 | -0.50(-1.24%) |
Dec 27, 2022 | 40.41 | 40.59 | 40.24 | 40.39 | 455,892 | -0.01(-0.02%) |
Dec 23, 2022 | 40.13 | 40.44 | 39.98 | 40.40 | 373,406 | +0.26(+0.66%) |
Dec 22, 2022 | 40.36 | 40.41 | 39.62 | 40.14 | 452,152 | -0.38(-0.94%) |
Dec 21, 2022 | 40.06 | 40.65 | 40.06 | 40.52 | 605,170 | +0.71(+1.77%) |
Dec 20, 2022 | 39.27 | 39.93 | 39.27 | 39.81 | 957,419 | +0.60(+1.53%) |
Dec 19, 2022 | 39.31 | 39.69 | 38.97 | 39.22 | 615,467 | -0.15(-0.39%) |
Dec 16, 2022 | 39.13 | 39.43 | 38.93 | 39.37 | 3,000,991 | -0.19(-0.49%) |
Dec 15, 2022 | 39.71 | 39.77 | 39.43 | 39.56 | 912,373 | -0.62(-1.55%) |
Dec 14, 2022 | 40.41 | 40.76 | 39.98 | 40.19 | 1,455,778 | -0.17(-0.41%) |
Dec 13, 2022 | 41.17 | 41.17 | 40.21 | 40.35 | 910,074 | -0.09(-0.22%) |
Dec 12, 2022 | 40.23 | 40.47 | 39.95 | 40.44 | 523,420 | +0.24(+0.61%) |
Dec 09, 2022 | 40.37 | 40.63 | 40.17 | 40.20 | 615,501 | -0.28(-0.70%) |
Dec 08, 2022 | 40.57 | 40.73 | 40.36 | 40.48 | 895,955 | +0.10(+0.24%) |
Dec 07, 2022 | 40.66 | 41.01 | 40.36 | 40.38 | 895,860 | -0.41(-1.00%) |
Dec 06, 2022 | 40.59 | 40.80 | 40.44 | 40.79 | 691,735 | +0.14(+0.34%) |
Dec 05, 2022 | 41.22 | 41.26 | 40.44 | 40.66 | 1,127,635 | -0.86(-2.06%) |
Dec 02, 2022 | 40.94 | 41.63 | 40.94 | 41.51 | 983,626 | +0.20(+0.50%) |
Dec 01, 2022 | 41.63 | 41.75 | 41.19 | 41.31 | 1,844,585 | -0.21(-0.52%) |
Nov 30, 2022 | 40.76 | 41.52 | 40.32 | 41.52 | 1,647,312 | +0.71(+1.74%) |
Nov 29, 2022 | 40.53 | 40.94 | 40.42 | 40.81 | 1,472,679 | +0.23(+0.58%) |
Nov 28, 2022 | 40.87 | 41.05 | 40.50 | 40.58 | 1,548,877 | -0.55(-1.33%) |
Nov 25, 2022 | 40.89 | 41.17 | 40.88 | 41.12 | 329,327 | +0.32(+0.79%) |
Nov 23, 2022 | 40.63 | 40.90 | 40.58 | 40.80 | 1,035,760 | +0.11(+0.26%) |
Nov 22, 2022 | 40.40 | 40.74 | 40.33 | 40.69 | 1,035,030 | +0.43(+1.06%) |
Nov 21, 2022 | 40.10 | 40.33 | 39.94 | 40.27 | 1,915,057 | +0.12(+0.29%) |
Nov 18, 2022 | 40.10 | 40.39 | 39.86 | 40.15 | 1,497,525 | +0.38(+0.96%) |
Nov 17, 2022 | 39.29 | 39.77 | 39.29 | 39.77 | 934,425 | +0.03(+0.07%) |
Nov 16, 2022 | 39.55 | 39.85 | 39.40 | 39.74 | 1,012,769 | +0.15(+0.37%) |
Nov 15, 2022 | 39.67 | 39.94 | 39.23 | 39.59 | 1,633,347 | +0.28(+0.72%) |
Nov 14, 2022 | 39.72 | 39.91 | 39.29 | 39.31 | 1,493,821 | -0.44(-1.10%) |
Nov 11, 2022 | 40.46 | 40.53 | 39.59 | 39.75 | 1,569,031 | -0.60(-1.50%) |
Nov 10, 2022 | 40.19 | 40.48 | 39.96 | 40.35 | 1,945,198 | +1.19(+3.03%) |
Nov 09, 2022 | 39.52 | 39.87 | 39.08 | 39.16 | 1,353,304 | -0.63(-1.59%) |
Nov 08, 2022 | 39.94 | 40.18 | 39.41 | 39.80 | 1,326,516 | -0.12(-0.29%) |
Nov 07, 2022 | 39.89 | 40.00 | 39.51 | 39.91 | 2,470,733 | +0.17(+0.42%) |
Nov 04, 2022 | 39.67 | 39.92 | 39.21 | 39.75 | 1,354,253 | +0.52(+1.32%) |
Nov 03, 2022 | 39.05 | 39.48 | 38.63 | 39.23 | 1,103,006 | -0.37(-0.93%) |
Nov 02, 2022 | 40.08 | 39.52 | 39.60 | 2,719,696 | -0.59(-1.48%) | |
Nov 01, 2022 | 40.46 | 40.53 | 40.11 | 40.20 | 1,911,819 | -0.10(-0.24%) |
Oct 31, 2022 | 39.91 | 40.35 | 39.91 | 40.29 | 5,154,441 | +0.17(+0.41%) |
Oct 28, 2022 | 38.78 | 40.20 | 38.78 | 40.13 | 2,128,797 | +1.47(+3.80%) |
Oct 27, 2022 | 38.45 | 39.07 | 38.45 | 38.66 | 1,486,118 | +0.48(+1.25%) |
Oct 26, 2022 | 38.31 | 38.57 | 38.15 | 38.18 | 1,725,122 | +0.00(+0.00%) |
Oct 25, 2022 | 38.08 | 38.28 | 37.76 | 38.18 | 1,927,571 | -0.05(-0.13%) |
Oct 24, 2022 | 37.83 | 38.34 | 37.83 | 38.23 | 1,559,292 | +0.55(+1.45%) |
Oct 21, 2022 | 36.89 | 37.75 | 36.70 | 37.68 | 3,684,516 | +0.89(+2.41%) |
Oct 20, 2022 | 37.71 | 37.71 | 36.69 | 36.80 | 1,686,527 | -1.15(-3.03%) |
Oct 19, 2022 | 37.82 | 38.29 | 37.56 | 37.95 | 1,102,303 | -0.16(-0.41%) |
Oct 18, 2022 | 38.19 | 38.38 | 37.71 | 38.10 | 847,796 | +0.58(+1.56%) |
Oct 17, 2022 | 37.45 | 37.76 | 37.28 | 37.52 | 1,443,344 | +0.60(+1.64%) |
Oct 14, 2022 | 37.79 | 38.04 | 36.82 | 36.91 | 1,093,793 | -0.62(-1.66%) |
Oct 13, 2022 | 35.69 | 37.67 | 35.43 | 37.54 | 2,103,321 | +1.30(+3.57%) |
Oct 12, 2022 | 36.53 | 36.62 | 36.22 | 36.24 | 997,515 | -0.26(-0.72%) |
Oct 11, 2022 | 36.43 | 36.98 | 36.29 | 36.51 | 765,438 | +0.00(+0.00%) |
Oct 10, 2022 | 36.35 | 36.67 | 36.28 | 36.51 | 1,302,108 | +0.26(+0.73%) |
Oct 07, 2022 | 36.68 | 36.79 | 36.07 | 36.24 | 2,087,779 | -0.69(-1.87%) |
Oct 06, 2022 | 37.04 | 37.25 | 36.84 | 36.93 | 1,769,425 | -0.26(-0.71%) |
Oct 05, 2022 | 37.03 | 37.40 | 36.94 | 37.20 | 580,837 | -0.27(-0.73%) |
Oct 04, 2022 | 36.44 | 37.49 | 36.44 | 37.47 | 929,181 | +1.40(+3.89%) |
Oct 03, 2022 | 35.47 | 36.23 | 35.05 | 36.07 | 1,330,310 | +0.84(+2.38%) |
Sep 30, 2022 | 35.46 | 35.92 | 35.14 | 35.23 | 924,510 | -0.24(-0.69%) |
Sep 29, 2022 | 35.33 | 35.56 | 34.89 | 35.47 | 1,281,291 | -0.09(-0.25%) |
Sep 28, 2022 | 34.99 | 35.79 | 34.89 | 35.56 | 1,510,525 | +0.68(+1.95%) |
Sep 27, 2022 | 34.95 | 35.14 | 34.46 | 34.88 | 1,814,272 | +0.22(+0.65%) |
Sep 26, 2022 | 35.17 | 35.35 | 34.48 | 34.66 | 1,373,118 | -0.69(-1.96%) |
Sep 23, 2022 | 35.56 | 35.67 | 34.94 | 35.35 | 1,363,767 | -0.59(-1.65%) |
Sep 22, 2022 | 36.59 | 36.63 | 35.83 | 35.94 | 1,029,698 | -0.57(-1.57%) |
Sep 21, 2022 | 37.25 | 37.53 | 36.52 | 36.52 | 1,284,713 | -0.55(-1.47%) |
Sep 20, 2022 | 37.38 | 37.42 | 36.72 | 37.06 | 881,185 | -0.59(-1.58%) |
Sep 19, 2022 | 36.78 | 37.69 | 36.75 | 37.66 | 746,824 | +0.51(+1.38%) |
Sep 16, 2022 | 37.13 | 37.27 | 36.87 | 37.14 | 2,630,235 | -0.33(-0.88%) |
Sep 15, 2022 | 37.32 | 37.83 | 37.18 | 37.47 | 2,421,737 | +0.14(+0.36%) |
Sep 14, 2022 | 37.45 | 37.48 | 37.01 | 37.34 | 1,354,591 | -0.08(-0.21%) |
Sep 13, 2022 | 37.75 | 38.02 | 37.32 | 37.42 | 950,630 | -0.97(-2.53%) |
Sep 12, 2022 | 38.34 | 38.69 | 38.27 | 38.39 | 702,188 | +0.21(+0.56%) |
Sep 09, 2022 | 38.13 | 38.38 | 38.02 | 38.17 | 709,756 | +0.28(+0.74%) |
Sep 08, 2022 | 37.31 | 37.95 | 37.25 | 37.89 | 863,891 | +0.40(+1.06%) |
Sep 07, 2022 | 36.62 | 37.53 | 36.62 | 37.49 | 959,230 | +0.80(+2.19%) |
Sep 06, 2022 | 36.93 | 36.95 | 36.52 | 36.69 | 2,832,761 | -0.06(-0.16%) |
Sep 02, 2022 | 37.26 | 37.66 | 36.58 | 36.75 | 1,106,535 | -0.20(-0.55%) |