Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 42.73 | 42.78 | 42.13 | 42.24 | 5,678,706 | +0.14(+0.33%) |
Sep 28, 2023 | 41.74 | 42.27 | 41.72 | 42.10 | 8,352,777 | +0.44(+1.06%) |
Sep 27, 2023 | 41.90 | 41.92 | 41.31 | 41.66 | 5,250,710 | -0.14(-0.33%) |
Sep 26, 2023 | 41.99 | 42.14 | 41.76 | 41.80 | 4,721,707 | -0.62(-1.46%) |
Sep 25, 2023 | 42.27 | 42.46 | 42.32 | 42.42 | 23,485,616 | -0.40(-0.93%) |
Sep 22, 2023 | 43.01 | 43.23 | 42.78 | 42.82 | 2,045,472 | -0.08(-0.19%) |
Sep 21, 2023 | 43.22 | 43.36 | 42.90 | 42.90 | 1,614,413 | -0.70(-1.61%) |
Sep 20, 2023 | 43.99 | 44.20 | 43.58 | 43.60 | 1,903,573 | +0.02(+0.05%) |
Sep 19, 2023 | 43.56 | 43.67 | 43.42 | 43.58 | 1,896,066 | +0.03(+0.07%) |
Sep 18, 2023 | 43.51 | 43.63 | 43.38 | 43.55 | 1,428,025 | -0.30(-0.68%) |
Sep 15, 2023 | 44.02 | 44.19 | 43.83 | 43.85 | 1,584,739 | -0.03(-0.07%) |
Sep 14, 2023 | 43.63 | 43.92 | 43.58 | 43.88 | 1,951,739 | +0.45(+1.04%) |
Sep 13, 2023 | 43.54 | 43.68 | 43.33 | 43.43 | 3,879,270 | -0.25(-0.57%) |
Sep 12, 2023 | 43.58 | 43.87 | 43.58 | 43.68 | 1,953,543 | -0.38(-0.86%) |
Sep 11, 2023 | 43.96 | 44.07 | 43.82 | 44.06 | 1,920,799 | +0.49(+1.12%) |
Sep 08, 2023 | 43.53 | 43.72 | 43.49 | 43.57 | 2,484,211 | +0.10(+0.23%) |
Sep 07, 2023 | 43.52 | 43.62 | 43.33 | 43.47 | 2,067,924 | -0.28(-0.64%) |
Sep 06, 2023 | 43.80 | 43.94 | 43.60 | 43.75 | 1,380,763 | -0.21(-0.48%) |
Sep 05, 2023 | 44.30 | 44.30 | 43.95 | 43.96 | 1,675,209 | -0.58(-1.30%) |
Sep 01, 2023 | 45.10 | 45.13 | 44.42 | 44.54 | 2,382,543 | -0.29(-0.65%) |
Aug 31, 2023 | 45.12 | 45.22 | 44.72 | 44.83 | 2,345,826 | -0.50(-1.10%) |
Aug 30, 2023 | 45.40 | 45.52 | 45.23 | 45.33 | 1,898,342 | -0.01(-0.02%) |
Aug 29, 2023 | 44.62 | 45.39 | 44.59 | 45.34 | 2,973,991 | +0.68(+1.52%) |
Aug 28, 2023 | 44.48 | 44.70 | 44.45 | 44.66 | 1,678,723 | +0.51(+1.16%) |
Aug 25, 2023 | 44.14 | 44.37 | 43.73 | 44.15 | 2,653,416 | +0.35(+0.80%) |
Aug 24, 2023 | 44.27 | 44.41 | 43.79 | 43.80 | 1,531,145 | -0.71(-1.60%) |
Aug 23, 2023 | 44.19 | 44.55 | 44.16 | 44.51 | 1,346,953 | +0.32(+0.72%) |
Aug 22, 2023 | 44.51 | 44.53 | 44.16 | 44.19 | 1,757,298 | -0.14(-0.32%) |
Aug 21, 2023 | 44.26 | 44.39 | 44.05 | 44.33 | 2,266,582 | +0.28(+0.64%) |
Aug 18, 2023 | 43.61 | 44.12 | 43.59 | 44.05 | 1,654,786 | +0.07(+0.16%) |
Aug 17, 2023 | 44.54 | 44.54 | 43.93 | 43.98 | 5,452,158 | -0.44(-0.99%) |
Aug 16, 2023 | 44.72 | 44.91 | 44.41 | 44.42 | 2,394,965 | -0.29(-0.65%) |
Aug 15, 2023 | 45.08 | 45.09 | 44.63 | 44.71 | 1,289,769 | -0.59(-1.30%) |
Aug 14, 2023 | 44.98 | 45.34 | 44.85 | 45.30 | 1,323,019 | -0.06(-0.13%) |
Aug 11, 2023 | 45.40 | 45.52 | 45.26 | 45.36 | 2,190,602 | -0.46(-1.00%) |
Aug 10, 2023 | 46.04 | 46.42 | 45.74 | 45.82 | 2,489,184 | +0.35(+0.77%) |
Aug 09, 2023 | 45.47 | 45.65 | 45.37 | 45.47 | 1,912,243 | +0.15(+0.33%) |
Aug 08, 2023 | 45.03 | 45.35 | 44.87 | 45.32 | 2,936,217 | -0.52(-1.13%) |
Aug 07, 2023 | 45.68 | 45.85 | 45.49 | 45.84 | 3,752,574 | +0.43(+0.94%) |
Aug 04, 2023 | 45.51 | 45.94 | 45.37 | 45.41 | 3,258,519 | +0.12(+0.28%) |
Aug 03, 2023 | 45.05 | 45.42 | 45.01 | 45.29 | 3,366,175 | -0.13(-0.29%) |
Aug 02, 2023 | 45.77 | 45.84 | 45.36 | 45.42 | 3,036,150 | -0.95(-2.05%) |
Aug 01, 2023 | 46.49 | 46.60 | 46.20 | 46.37 | 2,195,634 | -0.57(-1.21%) |
Jul 31, 2023 | 47.15 | 47.25 | 46.91 | 46.94 | 1,597,747 | -0.12(-0.25%) |
Jul 28, 2023 | 46.89 | 47.19 | 46.82 | 47.06 | 1,734,198 | +0.57(+1.23%) |
Jul 27, 2023 | 47.04 | 47.04 | 46.43 | 46.49 | 4,359,037 | -0.02(-0.04%) |
Jul 26, 2023 | 45.98 | 46.66 | 45.98 | 46.51 | 1,891,086 | +0.09(+0.19%) |
Jul 25, 2023 | 46.41 | 46.63 | 46.39 | 46.42 | 2,302,388 | -0.13(-0.28%) |
Jul 24, 2023 | 46.51 | 46.69 | 46.49 | 46.55 | 1,344,965 | -0.31(-0.66%) |
Jul 21, 2023 | 46.83 | 46.92 | 46.67 | 46.86 | 1,760,277 | +0.27(+0.58%) |
Jul 20, 2023 | 46.86 | 46.98 | 46.50 | 46.59 | 1,654,507 | -0.27(-0.58%) |
Jul 19, 2023 | 46.99 | 47.09 | 46.77 | 46.86 | 2,857,215 | -0.24(-0.52%) |
Jul 18, 2023 | 46.80 | 47.12 | 46.77 | 47.10 | 2,471,619 | +0.14(+0.31%) |
Jul 17, 2023 | 46.74 | 47.02 | 46.64 | 46.96 | 2,988,691 | -0.02(-0.04%) |
Jul 14, 2023 | 47.22 | 47.28 | 46.95 | 46.98 | 2,549,394 | -0.18(-0.38%) |
Jul 13, 2023 | 46.99 | 47.20 | 46.93 | 47.16 | 5,398,764 | +0.76(+1.65%) |
Jul 12, 2023 | 46.10 | 46.44 | 46.00 | 46.40 | 3,188,367 | +1.12(+2.49%) |
Jul 11, 2023 | 45.11 | 45.30 | 44.95 | 45.27 | 2,275,416 | +0.50(+1.12%) |
Jul 10, 2023 | 44.57 | 44.81 | 44.57 | 44.77 | 3,619,457 | +0.32(+0.72%) |
Jul 07, 2023 | 44.24 | 44.70 | 44.14 | 44.45 | 10,154,978 | +0.36(+0.82%) |
Jul 06, 2023 | 44.25 | 44.28 | 43.80 | 44.09 | 3,291,257 | -0.94(-2.09%) |
Jul 05, 2023 | 45.30 | 45.30 | 44.99 | 45.03 | 3,206,991 | -0.77(-1.68%) |
Jul 03, 2023 | 45.79 | 45.86 | 45.69 | 45.80 | 1,370,984 | -0.02(-0.04%) |
Jun 30, 2023 | 45.73 | 45.86 | 45.63 | 45.82 | 2,793,739 | +0.66(+1.46%) |
Jun 29, 2023 | 45.07 | 45.17 | 45.01 | 45.16 | 1,406,949 | -0.02(-0.04%) |
Jun 28, 2023 | 45.13 | 45.23 | 45.06 | 45.18 | 2,695,296 | +0.09(+0.20%) |
Jun 27, 2023 | 44.73 | 45.14 | 44.64 | 45.09 | 1,556,481 | +0.68(+1.53%) |
Jun 26, 2023 | 44.43 | 44.60 | 44.41 | 44.41 | 2,878,935 | +0.10(+0.23%) |
Jun 23, 2023 | 44.24 | 44.47 | 44.19 | 44.31 | 2,397,044 | -0.68(-1.51%) |
Jun 22, 2023 | 44.89 | 45.07 | 44.88 | 44.99 | 1,609,009 | -0.20(-0.45%) |
Jun 21, 2023 | 45.01 | 45.35 | 44.98 | 45.20 | 1,758,480 | -0.06(-0.14%) |
Jun 20, 2023 | 45.28 | 45.39 | 45.11 | 45.26 | 2,395,310 | -0.54(-1.18%) |
Jun 16, 2023 | 46.07 | 46.10 | 45.80 | 45.80 | 2,449,245 | +0.03(+0.07%) |
Jun 15, 2023 | 45.24 | 45.81 | 45.21 | 45.77 | 3,925,076 | +0.55(+1.22%) |
Jun 14, 2023 | 45.39 | 45.48 | 44.98 | 45.22 | 2,239,898 | +0.26(+0.58%) |
Jun 13, 2023 | 44.92 | 45.02 | 44.78 | 44.96 | 2,740,195 | +0.33(+0.74%) |
Jun 12, 2023 | 44.53 | 44.65 | 44.43 | 44.63 | 2,207,606 | +0.41(+0.93%) |
Jun 09, 2023 | 44.30 | 44.34 | 44.13 | 44.22 | 2,854,530 | -0.27(-0.61%) |
Jun 08, 2023 | 44.25 | 44.49 | 44.23 | 44.49 | 1,562,872 | +0.55(+1.25%) |
Jun 07, 2023 | 44.16 | 44.30 | 43.88 | 43.94 | 2,287,873 | -1.01(-2.25%) |
Jun 06, 2023 | 44.67 | 44.96 | 44.63 | 44.95 | 3,994,738 | +0.13(+0.29%) |
Jun 05, 2023 | 45.04 | 45.05 | 44.78 | 44.82 | 3,760,603 | -0.40(-0.88%) |
Jun 02, 2023 | 45.30 | 45.33 | 45.13 | 45.22 | 3,213,763 | +0.47(+1.05%) |
Jun 01, 2023 | 44.21 | 44.81 | 44.21 | 44.75 | 9,078,681 | +0.62(+1.40%) |
May 31, 2023 | 44.22 | 44.29 | 43.74 | 44.13 | 3,979,690 | -0.65(-1.45%) |
May 30, 2023 | 45.13 | 45.19 | 44.65 | 44.78 | 3,162,756 | -0.43(-0.95%) |
May 26, 2023 | 44.91 | 45.29 | 44.89 | 45.21 | 3,362,147 | +0.51(+1.14%) |
May 25, 2023 | 44.64 | 44.80 | 44.49 | 44.70 | 2,417,279 | +0.00(+0.00%) |
May 24, 2023 | 44.93 | 44.97 | 44.64 | 44.70 | 4,612,348 | -0.72(-1.59%) |
May 23, 2023 | 45.81 | 45.85 | 45.41 | 45.42 | 2,384,033 | -0.80(-1.73%) |
May 22, 2023 | 46.14 | 46.28 | 46.10 | 46.22 | 1,095,609 | +0.03(+0.06%) |
May 19, 2023 | 46.24 | 46.35 | 46.11 | 46.19 | 2,183,261 | +0.30(+0.65%) |
May 18, 2023 | 45.80 | 45.90 | 45.62 | 45.89 | 2,828,275 | +0.02(+0.04%) |
May 17, 2023 | 45.65 | 45.90 | 45.47 | 45.87 | 2,486,233 | +0.30(+0.67%) |
May 16, 2023 | 45.74 | 45.82 | 45.56 | 45.56 | 1,634,328 | -0.38(-0.82%) |
May 15, 2023 | 45.79 | 45.95 | 45.69 | 45.94 | 2,278,578 | +0.23(+0.50%) |
May 12, 2023 | 45.85 | 45.85 | 45.53 | 45.71 | 1,791,945 | -0.14(-0.31%) |
May 11, 2023 | 45.63 | 45.85 | 45.47 | 45.85 | 2,868,385 | -0.19(-0.41%) |
May 10, 2023 | 46.21 | 46.21 | 45.70 | 46.04 | 2,224,412 | -0.02(-0.04%) |
May 09, 2023 | 45.89 | 46.16 | 45.83 | 46.06 | 9,027,384 | -0.41(-0.88%) |
May 08, 2023 | 46.59 | 46.63 | 46.41 | 46.47 | 925,475 | -0.03(-0.06%) |
May 05, 2023 | 46.04 | 46.61 | 46.01 | 46.50 | 1,833,060 | +0.67(+1.46%) |
May 04, 2023 | 45.72 | 45.99 | 45.60 | 45.83 | 4,118,308 | -0.20(-0.43%) |
May 03, 2023 | 46.09 | 46.47 | 46.02 | 46.03 | 1,766,319 | +0.09(+0.20%) |
May 02, 2023 | 46.01 | 46.01 | 45.64 | 45.94 | 1,726,301 | -0.60(-1.29%) |
May 01, 2023 | 46.52 | 46.74 | 46.46 | 46.54 | 1,966,586 | +0.02(+0.04%) |
Apr 28, 2023 | 46.14 | 46.58 | 46.12 | 46.52 | 2,751,565 | -0.08(-0.17%) |
Apr 27, 2023 | 46.29 | 46.62 | 46.16 | 46.60 | 1,596,859 | +0.53(+1.15%) |
Apr 26, 2023 | 46.37 | 46.40 | 46.00 | 46.07 | 2,732,301 | +0.12(+0.26%) |
Apr 25, 2023 | 46.44 | 46.45 | 45.92 | 45.95 | 1,577,099 | -0.83(-1.77%) |
Apr 24, 2023 | 46.69 | 46.81 | 46.63 | 46.78 | 1,578,979 | +0.19(+0.41%) |
Apr 21, 2023 | 46.32 | 46.62 | 46.15 | 46.59 | 1,451,962 | +0.34(+0.74%) |
Apr 20, 2023 | 46.08 | 46.39 | 46.08 | 46.25 | 1,824,769 | -0.18(-0.39%) |
Apr 19, 2023 | 46.28 | 46.45 | 46.26 | 46.43 | 2,778,989 | +0.00(+0.00%) |
Apr 18, 2023 | 46.33 | 46.44 | 46.26 | 46.43 | 1,402,019 | +0.36(+0.78%) |
Apr 17, 2023 | 46.10 | 46.12 | 45.83 | 46.07 | 3,438,467 | -0.35(-0.75%) |
Apr 14, 2023 | 46.52 | 46.62 | 46.20 | 46.42 | 1,755,895 | -0.08(-0.17%) |
Apr 13, 2023 | 46.32 | 46.53 | 46.26 | 46.50 | 8,783,566 | +0.58(+1.26%) |
Apr 12, 2023 | 45.94 | 46.16 | 45.73 | 45.92 | 2,088,074 | +0.36(+0.79%) |
Apr 11, 2023 | 45.57 | 45.68 | 45.51 | 45.56 | 1,543,950 | +0.11(+0.24%) |
Apr 10, 2023 | 45.19 | 45.45 | 45.08 | 45.45 | 1,194,923 | +0.02(+0.04%) |
Apr 06, 2023 | 45.14 | 45.56 | 45.09 | 45.43 | 1,580,515 | +0.29(+0.64%) |
Apr 05, 2023 | 45.26 | 45.34 | 44.97 | 45.14 | 1,510,031 | -0.31(-0.68%) |
Apr 04, 2023 | 45.47 | 45.61 | 45.31 | 45.45 | 2,718,922 | +0.08(+0.18%) |
Apr 03, 2023 | 45.08 | 45.38 | 45.02 | 45.37 | 1,645,264 | +0.29(+0.64%) |
Mar 31, 2023 | 45.04 | 45.26 | 44.99 | 45.08 | 2,374,596 | +0.12(+0.27%) |
Mar 30, 2023 | 44.93 | 45.05 | 44.84 | 44.96 | 1,342,641 | +0.72(+1.63%) |
Mar 29, 2023 | 44.08 | 44.29 | 43.98 | 44.24 | 1,922,232 | +0.75(+1.72%) |
Mar 28, 2023 | 43.40 | 43.59 | 43.32 | 43.49 | 1,896,394 | +0.06(+0.14%) |
Mar 27, 2023 | 43.37 | 43.51 | 43.20 | 43.43 | 1,399,478 | +0.43(+1.00%) |
Mar 24, 2023 | 42.81 | 43.03 | 42.51 | 43.00 | 1,600,120 | -0.46(-1.06%) |
Mar 23, 2023 | 43.95 | 44.21 | 43.21 | 43.46 | 2,338,860 | +0.04(+0.09%) |
Mar 22, 2023 | 43.69 | 44.27 | 43.41 | 43.42 | 2,218,475 | -0.17(-0.39%) |
Mar 21, 2023 | 43.56 | 43.70 | 43.36 | 43.59 | 2,995,847 | +0.93(+2.18%) |
Mar 20, 2023 | 42.41 | 42.81 | 42.33 | 42.66 | 2,873,891 | +0.81(+1.94%) |
Mar 17, 2023 | 41.84 | 42.01 | 41.51 | 41.85 | 3,975,348 | -0.67(-1.58%) |
Mar 16, 2023 | 41.42 | 42.55 | 41.37 | 42.52 | 6,902,232 | +0.73(+1.75%) |
Mar 15, 2023 | 41.26 | 41.87 | 41.16 | 41.79 | 11,512,502 | -1.71(-3.93%) |
Mar 14, 2023 | 43.37 | 43.58 | 43.17 | 43.50 | 3,257,479 | +0.85(+1.99%) |
Mar 13, 2023 | 42.41 | 42.97 | 42.28 | 42.65 | 4,419,260 | -0.46(-1.07%) |
Mar 10, 2023 | 43.61 | 43.75 | 43.06 | 43.11 | 3,974,939 | -0.35(-0.81%) |
Mar 09, 2023 | 43.87 | 44.07 | 43.42 | 43.46 | 2,129,976 | -0.50(-1.14%) |
Mar 08, 2023 | 43.82 | 44.11 | 43.72 | 43.96 | 2,570,984 | +0.15(+0.34%) |
Mar 07, 2023 | 44.52 | 44.53 | 43.73 | 43.81 | 3,701,758 | -0.82(-1.84%) |
Mar 06, 2023 | 44.67 | 44.83 | 44.57 | 44.63 | 2,269,889 | +0.02(+0.04%) |
Mar 03, 2023 | 44.23 | 44.62 | 44.07 | 44.61 | 3,586,098 | +0.70(+1.59%) |
Mar 02, 2023 | 43.51 | 43.95 | 43.47 | 43.91 | 1,886,728 | +0.04(+0.09%) |
Mar 01, 2023 | 44.12 | 44.16 | 43.66 | 43.87 | 4,062,515 | +0.29(+0.67%) |
Feb 28, 2023 | 43.85 | 43.97 | 43.55 | 43.58 | 2,418,168 | -0.29(-0.66%) |
Feb 27, 2023 | 43.80 | 43.99 | 43.71 | 43.87 | 6,806,271 | +0.73(+1.69%) |
Feb 24, 2023 | 43.26 | 43.38 | 42.96 | 43.14 | 2,119,206 | -0.96(-2.18%) |
Feb 23, 2023 | 44.05 | 44.17 | 43.70 | 44.10 | 2,294,242 | +0.37(+0.85%) |
Feb 22, 2023 | 43.83 | 44.01 | 43.64 | 43.73 | 2,569,241 | -0.23(-0.52%) |
Feb 21, 2023 | 44.21 | 44.41 | 43.94 | 43.96 | 2,660,923 | -0.77(-1.72%) |
Feb 17, 2023 | 44.43 | 44.79 | 44.28 | 44.73 | 2,879,193 | +0.14(+0.31%) |
Feb 16, 2023 | 44.43 | 44.89 | 44.38 | 44.59 | 1,727,111 | -0.14(-0.31%) |
Feb 15, 2023 | 44.33 | 44.74 | 44.28 | 44.73 | 1,453,854 | +0.10(+0.22%) |
Feb 14, 2023 | 44.25 | 44.81 | 44.16 | 44.63 | 2,782,779 | +0.24(+0.54%) |
Feb 13, 2023 | 44.01 | 44.40 | 43.98 | 44.39 | 2,061,508 | +0.59(+1.35%) |
Feb 10, 2023 | 43.78 | 43.85 | 43.57 | 43.80 | 2,139,470 | -0.47(-1.06%) |
Feb 09, 2023 | 44.77 | 44.86 | 44.18 | 44.27 | 7,817,374 | +0.17(+0.39%) |
Feb 08, 2023 | 44.31 | 44.37 | 44.01 | 44.10 | 1,739,514 | -0.28(-0.63%) |
Feb 07, 2023 | 43.84 | 44.42 | 43.72 | 44.38 | 3,198,354 | +0.25(+0.57%) |
Feb 06, 2023 | 44.20 | 44.30 | 43.94 | 44.13 | 1,997,258 | -0.58(-1.30%) |
Feb 03, 2023 | 44.65 | 45.18 | 44.63 | 44.71 | 4,071,999 | -0.54(-1.19%) |
Feb 02, 2023 | 45.35 | 45.38 | 44.88 | 45.25 | 6,851,709 | +0.26(+0.58%) |
Feb 01, 2023 | 44.40 | 45.20 | 44.14 | 44.99 | 2,679,696 | +0.65(+1.47%) |
Jan 31, 2023 | 43.91 | 44.35 | 43.85 | 44.34 | 4,093,344 | +0.41(+0.93%) |
Jan 30, 2023 | 44.10 | 44.30 | 43.90 | 43.93 | 1,556,126 | -0.33(-0.75%) |
Jan 27, 2023 | 44.07 | 44.41 | 44.02 | 44.26 | 1,976,587 | -0.16(-0.36%) |
Jan 26, 2023 | 44.35 | 44.45 | 44.04 | 44.42 | 2,468,070 | +0.13(+0.29%) |
Jan 25, 2023 | 43.74 | 44.32 | 43.72 | 44.29 | 1,787,328 | +0.23(+0.52%) |
Jan 24, 2023 | 43.84 | 44.12 | 43.66 | 44.06 | 4,020,620 | +0.01(+0.02%) |
Jan 23, 2023 | 43.69 | 44.08 | 43.63 | 44.05 | 3,338,825 | +0.30(+0.69%) |
Jan 20, 2023 | 43.36 | 43.75 | 43.25 | 43.75 | 1,844,091 | +0.43(+0.99%) |
Jan 19, 2023 | 43.27 | 43.41 | 43.05 | 43.32 | 5,432,695 | -0.27(-0.62%) |
Jan 18, 2023 | 44.36 | 44.40 | 43.59 | 43.59 | 1,792,449 | -0.25(-0.57%) |
Jan 17, 2023 | 43.91 | 44.16 | 43.70 | 43.84 | 1,883,780 | -0.08(-0.18%) |
Jan 13, 2023 | 43.44 | 43.94 | 43.43 | 43.92 | 4,866,817 | +0.21(+0.48%) |
Jan 12, 2023 | 43.43 | 43.80 | 42.98 | 43.71 | 5,699,321 | +0.63(+1.46%) |
Jan 11, 2023 | 42.94 | 43.08 | 42.80 | 43.08 | 2,479,041 | +0.46(+1.08%) |
Jan 10, 2023 | 42.37 | 42.62 | 42.28 | 42.62 | 2,380,719 | +0.34(+0.80%) |
Jan 09, 2023 | 42.32 | 42.68 | 42.28 | 42.28 | 4,772,287 | +0.42(+1.00%) |
Jan 06, 2023 | 40.98 | 41.90 | 40.69 | 41.86 | 2,462,407 | +1.15(+2.82%) |
Jan 05, 2023 | 40.76 | 40.94 | 40.65 | 40.71 | 1,569,966 | -0.37(-0.90%) |
Jan 04, 2023 | 40.90 | 41.17 | 40.72 | 41.08 | 3,612,653 | +1.07(+2.67%) |
Jan 03, 2023 | 40.21 | 40.45 | 39.84 | 40.01 | 4,105,270 | +0.53(+1.36%) |
Dec 30, 2022 | 39.68 | 39.78 | 39.42 | 39.48 | 2,940,154 | -0.49(-1.24%) |
Dec 29, 2022 | 39.72 | 40.09 | 39.70 | 39.97 | 1,682,018 | +0.74(+1.89%) |
Dec 28, 2022 | 39.72 | 39.83 | 39.22 | 39.23 | 2,170,792 | -0.42(-1.06%) |
Dec 27, 2022 | 39.63 | 39.78 | 39.55 | 39.65 | 2,961,996 | +0.10(+0.25%) |
Dec 23, 2022 | 39.34 | 39.64 | 39.24 | 39.55 | 2,245,919 | +0.04(+0.10%) |
Dec 22, 2022 | 39.70 | 39.74 | 39.12 | 39.51 | 2,636,079 | -0.39(-0.98%) |
Dec 21, 2022 | 39.71 | 40.03 | 39.69 | 39.90 | 3,841,045 | +0.53(+1.35%) |
Dec 20, 2022 | 39.28 | 39.53 | 39.20 | 39.37 | 1,769,888 | +0.09(+0.23%) |
Dec 19, 2022 | 39.47 | 39.53 | 39.15 | 39.28 | 2,063,703 | +0.00(+0.00%) |
Dec 16, 2022 | 39.38 | 39.57 | 39.16 | 39.28 | 3,912,214 | -0.47(-1.18%) |
Dec 15, 2022 | 40.31 | 40.39 | 39.61 | 39.75 | 4,162,278 | -1.21(-2.95%) |
Dec 14, 2022 | 40.99 | 41.30 | 40.66 | 40.96 | 2,920,079 | -0.03(-0.07%) |
Dec 13, 2022 | 41.56 | 41.67 | 40.75 | 40.99 | 3,129,741 | +0.47(+1.16%) |
Dec 12, 2022 | 40.32 | 40.54 | 40.25 | 40.52 | 1,980,561 | +0.19(+0.47%) |
Dec 09, 2022 | 40.34 | 40.62 | 40.29 | 40.33 | 1,657,160 | -0.07(-0.17%) |
Dec 08, 2022 | 40.16 | 40.47 | 40.01 | 40.40 | 2,097,987 | +0.12(+0.30%) |
Dec 07, 2022 | 40.25 | 40.46 | 40.05 | 40.28 | 3,127,431 | +0.10(+0.25%) |
Dec 06, 2022 | 40.46 | 40.54 | 40.00 | 40.18 | 2,165,100 | -0.25(-0.62%) |
Dec 05, 2022 | 40.79 | 40.88 | 40.31 | 40.43 | 4,426,422 | -0.47(-1.15%) |
Dec 02, 2022 | 40.61 | 41.02 | 40.55 | 40.90 | 5,569,908 | +0.01(+0.02%) |
Dec 01, 2022 | 40.93 | 41.06 | 40.59 | 40.89 | 3,260,557 | +0.35(+0.86%) |
Nov 30, 2022 | 39.97 | 40.63 | 39.62 | 40.54 | 3,619,426 | +0.86(+2.17%) |
Nov 29, 2022 | 39.58 | 39.87 | 39.52 | 39.68 | 2,543,551 | +0.12(+0.30%) |
Nov 28, 2022 | 39.98 | 40.15 | 39.49 | 39.56 | 1,984,025 | -0.64(-1.59%) |
Nov 25, 2022 | 40.00 | 40.29 | 40.00 | 40.20 | 971,651 | +0.22(+0.55%) |
Nov 23, 2022 | 39.57 | 40.01 | 39.55 | 39.98 | 3,495,629 | +0.33(+0.83%) |
Nov 22, 2022 | 39.25 | 39.65 | 39.18 | 39.65 | 1,480,376 | +0.52(+1.32%) |
Nov 21, 2022 | 39.06 | 39.24 | 38.98 | 39.13 | 2,402,525 | -0.38(-0.95%) |
Nov 18, 2022 | 39.58 | 39.62 | 39.34 | 39.51 | 2,478,683 | +0.12(+0.30%) |
Nov 17, 2022 | 38.72 | 39.40 | 38.72 | 39.39 | 4,379,861 | +0.03(+0.08%) |
Nov 16, 2022 | 39.47 | 39.56 | 39.20 | 39.36 | 4,265,816 | +0.00(+0.00%) |
Nov 15, 2022 | 39.82 | 39.92 | 38.77 | 39.36 | 7,895,675 | +0.24(+0.61%) |
Nov 14, 2022 | 39.27 | 39.60 | 39.12 | 39.12 | 3,892,217 | -0.38(-0.96%) |
Nov 11, 2022 | 38.96 | 39.57 | 38.77 | 39.50 | 4,181,937 | +0.98(+2.54%) |
Nov 10, 2022 | 37.93 | 38.54 | 37.69 | 38.52 | 5,365,195 | +2.14(+5.88%) |
Nov 09, 2022 | 36.60 | 36.91 | 36.36 | 36.38 | 3,206,889 | -0.45(-1.22%) |
Nov 08, 2022 | 36.57 | 37.01 | 36.47 | 36.83 | 4,513,275 | +0.45(+1.24%) |
Nov 07, 2022 | 36.32 | 36.52 | 36.17 | 36.38 | 3,254,116 | +0.26(+0.72%) |
Nov 04, 2022 | 35.68 | 36.16 | 35.44 | 36.12 | 4,769,742 | +1.79(+5.21%) |
Nov 03, 2022 | 34.20 | 34.55 | 34.12 | 34.33 | 2,311,724 | -0.35(-1.01%) |
Nov 02, 2022 | 35.35 | 34.67 | 34.68 | 2,491,858 | -0.83(-2.34%) | |
Nov 01, 2022 | 35.93 | 35.97 | 35.31 | 35.51 | 1,970,288 | +0.30(+0.85%) |
Oct 31, 2022 | 35.26 | 35.35 | 35.14 | 35.21 | 2,071,592 | -0.52(-1.46%) |
Oct 28, 2022 | 35.27 | 35.73 | 35.17 | 35.73 | 2,053,682 | +0.41(+1.18%) |
Oct 27, 2022 | 35.49 | 35.87 | 35.29 | 35.31 | 2,507,966 | -0.38(-1.05%) |
Oct 26, 2022 | 35.31 | 35.97 | 35.28 | 35.69 | 3,298,195 | +0.36(+1.02%) |
Oct 25, 2022 | 34.66 | 35.39 | 34.66 | 35.33 | 3,970,760 | +0.86(+2.49%) |
Oct 24, 2022 | 34.29 | 34.62 | 34.11 | 34.47 | 3,493,220 | +0.31(+0.91%) |
Oct 21, 2022 | 33.26 | 34.16 | 33.13 | 34.16 | 4,597,624 | +0.67(+2.00%) |
Oct 20, 2022 | 33.52 | 34.00 | 33.39 | 33.49 | 3,519,900 | +0.01(+0.03%) |
Oct 19, 2022 | 33.54 | 33.73 | 33.24 | 33.48 | 3,217,882 | -0.50(-1.47%) |
Oct 18, 2022 | 34.30 | 34.32 | 33.69 | 33.98 | 5,225,806 | +0.47(+1.40%) |
Oct 17, 2022 | 33.32 | 33.62 | 33.30 | 33.51 | 8,912,069 | +1.16(+3.59%) |
Oct 14, 2022 | 33.13 | 33.29 | 32.34 | 32.35 | 4,111,533 | -0.45(-1.36%) |
Oct 13, 2022 | 31.27 | 32.96 | 31.14 | 32.80 | 5,327,713 | +0.94(+2.93%) |
Oct 12, 2022 | 31.88 | 32.06 | 31.79 | 31.86 | 2,620,535 | -0.10(-0.31%) |
Oct 11, 2022 | 32.10 | 32.50 | 31.81 | 31.96 | 3,691,755 | -0.41(-1.27%) |
Oct 10, 2022 | 32.54 | 32.65 | 32.12 | 32.37 | 2,495,173 | -0.12(-0.37%) |
Oct 07, 2022 | 32.90 | 32.97 | 32.34 | 32.49 | 2,867,201 | -0.77(-2.32%) |
Oct 06, 2022 | 33.45 | 33.71 | 33.24 | 33.26 | 3,221,857 | -0.75(-2.21%) |
Oct 05, 2022 | 33.73 | 34.21 | 33.48 | 34.01 | 4,016,981 | -0.49(-1.42%) |
Oct 04, 2022 | 34.00 | 34.55 | 33.95 | 34.50 | 4,626,858 | +1.77(+5.41%) |