Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 37.25 | 37.48 | 37.02 | 37.07 | 2,086,845 | +0.00(+0.00%) |
Sep 28, 2023 | 37.46 | 37.59 | 37.05 | 37.07 | 1,801,066 | -0.29(-0.78%) |
Sep 27, 2023 | 37.84 | 37.97 | 37.13 | 37.36 | 1,667,978 | -0.51(-1.34%) |
Sep 26, 2023 | 37.94 | 38.26 | 37.84 | 37.87 | 2,047,941 | -0.08(-0.21%) |
Sep 25, 2023 | 37.78 | 38.01 | 37.81 | 37.95 | 1,718,176 | +0.02(+0.05%) |
Sep 22, 2023 | 38.35 | 38.39 | 37.92 | 37.93 | 2,155,087 | -0.41(-1.07%) |
Sep 21, 2023 | 37.78 | 38.58 | 37.60 | 38.34 | 2,762,028 | +0.53(+1.39%) |
Sep 20, 2023 | 37.64 | 37.98 | 37.44 | 37.81 | 2,094,222 | +0.35(+0.94%) |
Sep 19, 2023 | 37.28 | 37.59 | 37.16 | 37.46 | 1,891,788 | +0.20(+0.55%) |
Sep 18, 2023 | 37.40 | 37.48 | 36.84 | 37.26 | 1,893,804 | -0.02(-0.05%) |
Sep 15, 2023 | 37.43 | 37.64 | 37.27 | 37.28 | 4,246,315 | -0.17(-0.44%) |
Sep 14, 2023 | 36.65 | 37.52 | 36.65 | 37.44 | 2,155,710 | +0.84(+2.29%) |
Sep 13, 2023 | 36.52 | 36.63 | 36.29 | 36.60 | 1,871,553 | +0.15(+0.40%) |
Sep 12, 2023 | 36.46 | 36.52 | 36.04 | 36.46 | 2,085,904 | +0.04(+0.11%) |
Sep 11, 2023 | 36.20 | 36.64 | 36.17 | 36.42 | 2,021,107 | +0.23(+0.65%) |
Sep 08, 2023 | 36.06 | 36.22 | 35.85 | 36.19 | 2,702,183 | +0.14(+0.38%) |
Sep 07, 2023 | 36.41 | 36.46 | 35.97 | 36.05 | 3,036,525 | -0.26(-0.72%) |
Sep 06, 2023 | 36.74 | 36.88 | 36.30 | 36.31 | 2,514,525 | -0.39(-1.06%) |
Sep 05, 2023 | 37.45 | 37.51 | 36.69 | 36.70 | 3,036,930 | -0.73(-1.95%) |
Sep 01, 2023 | 37.48 | 38.03 | 37.22 | 37.43 | 3,300,366 | -0.19(-0.49%) |
Aug 31, 2023 | 38.55 | 38.76 | 37.38 | 37.62 | 5,794,021 | -1.04(-2.70%) |
Aug 30, 2023 | 38.99 | 39.11 | 38.57 | 38.66 | 2,459,762 | -0.15(-0.38%) |
Aug 29, 2023 | 38.86 | 38.97 | 38.41 | 38.81 | 1,746,532 | +0.07(+0.18%) |
Aug 28, 2023 | 38.50 | 38.76 | 38.42 | 38.74 | 1,461,888 | +0.35(+0.91%) |
Aug 25, 2023 | 38.24 | 38.54 | 38.04 | 38.39 | 1,576,259 | +0.45(+1.18%) |
Aug 24, 2023 | 37.66 | 38.10 | 37.66 | 37.94 | 1,807,476 | +0.44(+1.17%) |
Aug 23, 2023 | 37.93 | 38.01 | 37.39 | 37.50 | 1,932,538 | -0.47(-1.23%) |
Aug 22, 2023 | 37.80 | 38.14 | 37.71 | 37.97 | 2,160,047 | +0.01(+0.03%) |
Aug 21, 2023 | 38.13 | 38.26 | 37.79 | 37.96 | 2,002,902 | -0.34(-0.89%) |
Aug 18, 2023 | 38.34 | 38.69 | 38.13 | 38.30 | 1,990,985 | -0.11(-0.28%) |
Aug 17, 2023 | 38.93 | 39.09 | 38.40 | 38.41 | 2,071,564 | -0.65(-1.67%) |
Aug 16, 2023 | 39.28 | 39.35 | 39.02 | 39.06 | 1,626,581 | -0.17(-0.42%) |
Aug 15, 2023 | 39.74 | 39.83 | 39.22 | 39.23 | 1,580,555 | -0.61(-1.54%) |
Aug 14, 2023 | 40.62 | 40.68 | 39.78 | 39.84 | 1,830,421 | -0.71(-1.75%) |
Aug 11, 2023 | 39.87 | 40.55 | 39.74 | 40.55 | 1,956,547 | +0.79(+1.99%) |
Aug 10, 2023 | 39.71 | 40.01 | 39.70 | 39.76 | 1,347,112 | +0.08(+0.20%) |
Aug 09, 2023 | 39.27 | 39.83 | 39.19 | 39.69 | 1,311,721 | +0.56(+1.42%) |
Aug 08, 2023 | 39.73 | 39.66 | 38.95 | 39.13 | 1,214,437 | -0.60(-1.52%) |
Aug 07, 2023 | 39.19 | 39.73 | 39.12 | 39.73 | 1,228,235 | +0.21(+0.54%) |
Aug 04, 2023 | 39.85 | 40.04 | 39.48 | 39.52 | 1,851,551 | -0.27(-0.69%) |
Aug 03, 2023 | 40.25 | 40.35 | 39.76 | 39.79 | 1,617,905 | -0.56(-1.38%) |
Aug 02, 2023 | 39.64 | 40.67 | 39.60 | 40.35 | 1,401,802 | +0.78(+1.97%) |
Aug 01, 2023 | 39.95 | 40.05 | 39.48 | 39.57 | 1,319,259 | -0.28(-0.71%) |
Jul 31, 2023 | 40.02 | 40.10 | 39.77 | 39.85 | 2,582,863 | -0.16(-0.39%) |
Jul 28, 2023 | 39.97 | 40.07 | 39.73 | 40.01 | 1,317,352 | +0.40(+1.01%) |
Jul 27, 2023 | 39.80 | 39.98 | 39.51 | 39.61 | 1,489,869 | -0.18(-0.44%) |
Jul 26, 2023 | 39.59 | 40.09 | 39.57 | 39.78 | 1,270,720 | +0.17(+0.42%) |
Jul 25, 2023 | 39.53 | 39.63 | 39.26 | 39.62 | 1,775,755 | +0.12(+0.30%) |
Jul 24, 2023 | 39.11 | 39.56 | 39.08 | 39.50 | 1,315,229 | +0.37(+0.95%) |
Jul 21, 2023 | 39.22 | 39.30 | 38.95 | 39.13 | 1,682,257 | -0.07(-0.17%) |
Jul 20, 2023 | 38.69 | 39.21 | 38.46 | 39.20 | 1,577,856 | +0.63(+1.64%) |
Jul 19, 2023 | 38.52 | 38.73 | 38.31 | 38.56 | 1,581,129 | +0.22(+0.58%) |
Jul 18, 2023 | 38.30 | 38.67 | 38.09 | 38.34 | 1,461,417 | -0.06(-0.15%) |
Jul 17, 2023 | 38.99 | 39.10 | 38.38 | 38.40 | 1,691,656 | -0.72(-1.84%) |
Jul 14, 2023 | 38.58 | 39.16 | 38.36 | 39.12 | 2,545,168 | +0.63(+1.63%) |
Jul 13, 2023 | 37.93 | 38.54 | 37.76 | 38.49 | 2,593,300 | +0.59(+1.56%) |
Jul 12, 2023 | 38.31 | 38.32 | 37.85 | 37.90 | 1,966,025 | -0.06(-0.15%) |
Jul 11, 2023 | 37.85 | 38.12 | 37.81 | 37.96 | 1,894,758 | +0.13(+0.33%) |
Jul 10, 2023 | 38.09 | 38.54 | 37.78 | 37.83 | 1,813,403 | -0.26(-0.69%) |
Jul 07, 2023 | 38.40 | 38.60 | 38.05 | 38.09 | 2,117,472 | -0.45(-1.16%) |
Jul 06, 2023 | 38.75 | 38.77 | 38.32 | 38.54 | 1,957,389 | -0.34(-0.87%) |
Jul 05, 2023 | 39.13 | 39.17 | 38.78 | 38.88 | 2,527,190 | -0.45(-1.13%) |
Jul 03, 2023 | 38.78 | 39.44 | 38.67 | 39.32 | 1,090,439 | +0.39(+0.99%) |
Jun 30, 2023 | 38.72 | 38.98 | 38.59 | 38.94 | 2,081,195 | +0.35(+0.90%) |
Jun 29, 2023 | 38.08 | 38.68 | 37.95 | 38.59 | 1,756,155 | +0.42(+1.09%) |
Jun 28, 2023 | 38.80 | 38.80 | 37.90 | 38.17 | 2,335,839 | -1.03(-2.62%) |
Jun 27, 2023 | 39.51 | 39.68 | 39.15 | 39.20 | 1,380,187 | -0.28(-0.71%) |
Jun 26, 2023 | 39.09 | 39.48 | 38.77 | 39.48 | 1,271,320 | +0.30(+0.77%) |
Jun 23, 2023 | 39.45 | 39.56 | 39.13 | 39.18 | 1,903,649 | -0.14(-0.34%) |
Jun 22, 2023 | 39.59 | 39.70 | 39.14 | 39.31 | 1,594,329 | -0.07(-0.17%) |
Jun 21, 2023 | 39.33 | 39.47 | 38.85 | 39.38 | 2,001,757 | -0.10(-0.25%) |
Jun 20, 2023 | 39.87 | 40.03 | 39.47 | 39.48 | 2,575,824 | -0.47(-1.19%) |
Jun 16, 2023 | 40.02 | 40.40 | 39.92 | 39.95 | 3,444,305 | -0.03(-0.07%) |
Jun 15, 2023 | 40.09 | 40.24 | 39.85 | 39.98 | 2,139,650 | +0.64(+1.62%) |
May 08, 2023 | 39.58 | 39.71 | 39.19 | 39.34 | 2,082,043 | -0.54(-1.36%) |
May 05, 2023 | 39.63 | 39.97 | 39.56 | 39.88 | 1,846,232 | +0.28(+0.71%) |
May 04, 2023 | 39.42 | 39.63 | 39.19 | 39.60 | 1,693,873 | +0.27(+0.69%) |
May 03, 2023 | 39.11 | 39.63 | 39.04 | 39.33 | 2,314,479 | +0.41(+1.04%) |
May 02, 2023 | 39.27 | 39.35 | 38.73 | 38.93 | 1,723,288 | -0.41(-1.03%) |
May 01, 2023 | 39.26 | 39.50 | 39.18 | 39.33 | 2,185,057 | +0.18(+0.47%) |
Apr 28, 2023 | 39.21 | 39.37 | 38.99 | 39.15 | 4,069,176 | +0.03(+0.07%) |
Apr 27, 2023 | 38.55 | 39.15 | 38.49 | 39.12 | 1,855,643 | +0.55(+1.43%) |
Apr 26, 2023 | 38.48 | 38.77 | 38.37 | 38.57 | 1,609,306 | -0.17(-0.45%) |
Apr 25, 2023 | 38.39 | 38.87 | 38.39 | 38.74 | 1,365,365 | +0.31(+0.81%) |
Apr 24, 2023 | 38.63 | 38.72 | 38.29 | 38.43 | 1,284,131 | -0.15(-0.38%) |
Apr 21, 2023 | 38.87 | 38.97 | 38.36 | 38.58 | 1,324,012 | -0.05(-0.13%) |
Apr 20, 2023 | 38.62 | 38.71 | 38.45 | 38.63 | 2,017,979 | +0.07(+0.18%) |
Apr 19, 2023 | 38.72 | 38.77 | 38.30 | 38.56 | 1,424,129 | +0.08(+0.20%) |
Apr 18, 2023 | 38.40 | 38.40 | 38.17 | 38.48 | 1,310,484 | -0.07(-0.18%) |
Apr 17, 2023 | 38.24 | 38.56 | 38.12 | 38.55 | 1,844,895 | +0.54(+1.43%) |
Apr 14, 2023 | 38.63 | 38.67 | 37.85 | 38.01 | 1,926,218 | -0.60(-1.54%) |
Apr 13, 2023 | 38.56 | 38.73 | 38.22 | 38.60 | 2,230,288 | -0.07(-0.17%) |
Apr 12, 2023 | 38.66 | 38.96 | 38.53 | 38.67 | 2,721,449 | -0.12(-0.30%) |
Apr 11, 2023 | 38.74 | 39.06 | 38.71 | 38.78 | 1,926,940 | +0.12(+0.30%) |
Apr 10, 2023 | 38.69 | 38.83 | 38.58 | 38.67 | 1,837,611 | -0.09(-0.22%) |
Apr 06, 2023 | 39.09 | 39.16 | 38.53 | 38.76 | 2,853,234 | -0.17(-0.44%) |
Apr 05, 2023 | 39.51 | 39.76 | 38.90 | 38.93 | 2,460,163 | -0.39(-1.00%) |
Apr 04, 2023 | 38.89 | 39.39 | 38.89 | 39.32 | 3,919,023 | +0.46(+1.19%) |
Apr 03, 2023 | 38.46 | 39.03 | 38.29 | 38.86 | 4,579,052 | +0.52(+1.35%) |
Mar 31, 2023 | 37.84 | 38.36 | 37.84 | 38.34 | 3,181,920 | +0.62(+1.63%) |
Mar 30, 2023 | 37.64 | 37.82 | 37.48 | 37.73 | 2,206,395 | -0.06(-0.15%) |
Mar 29, 2023 | 37.77 | 38.03 | 37.66 | 37.78 | 2,559,138 | +0.13(+0.36%) |
Mar 28, 2023 | 37.53 | 37.90 | 37.47 | 37.65 | 1,937,292 | +0.18(+0.49%) |
Mar 27, 2023 | 37.43 | 37.67 | 37.31 | 37.47 | 2,425,306 | +0.31(+0.83%) |
Mar 24, 2023 | 36.56 | 37.31 | 36.36 | 37.16 | 2,357,295 | +0.67(+1.84%) |
Mar 23, 2023 | 36.59 | 36.86 | 36.32 | 36.49 | 2,573,829 | -0.22(-0.60%) |
Mar 22, 2023 | 37.10 | 37.36 | 36.70 | 36.71 | 2,113,204 | -0.32(-0.86%) |
Mar 21, 2023 | 37.34 | 37.34 | 36.76 | 37.03 | 2,407,610 | -0.24(-0.64%) |
Mar 20, 2023 | 36.95 | 37.39 | 36.92 | 37.27 | 2,350,656 | +0.39(+1.07%) |
Mar 17, 2023 | 37.63 | 37.64 | 36.74 | 36.87 | 4,664,669 | -0.78(-2.07%) |
Mar 16, 2023 | 37.92 | 38.13 | 37.40 | 37.65 | 2,499,933 | -0.27(-0.71%) |
Mar 15, 2023 | 37.65 | 38.02 | 37.28 | 37.92 | 2,316,752 | +0.12(+0.33%) |
Mar 14, 2023 | 38.05 | 38.12 | 37.44 | 37.79 | 2,435,448 | -0.02(-0.05%) |
Mar 13, 2023 | 37.69 | 38.38 | 37.66 | 37.81 | 2,415,080 | +0.14(+0.38%) |
Mar 10, 2023 | 38.15 | 38.24 | 37.53 | 37.67 | 2,624,925 | -0.52(-1.36%) |
Mar 09, 2023 | 38.86 | 38.89 | 38.17 | 38.19 | 2,239,743 | -0.49(-1.27%) |
Mar 08, 2023 | 38.53 | 38.80 | 38.31 | 38.68 | 2,234,662 | +0.24(+0.63%) |
Mar 07, 2023 | 38.97 | 38.97 | 38.43 | 38.44 | 2,536,587 | -0.53(-1.36%) |
Mar 06, 2023 | 39.24 | 39.58 | 38.87 | 38.97 | 2,975,161 | -0.10(-0.25%) |
Mar 03, 2023 | 39.42 | 39.44 | 38.52 | 39.06 | 4,111,150 | -1.15(-2.87%) |
Mar 02, 2023 | 40.98 | 40.98 | 39.15 | 40.22 | 4,235,148 | -1.92(-4.56%) |
Mar 01, 2023 | 42.48 | 42.63 | 41.96 | 42.14 | 2,354,478 | -0.53(-1.24%) |
Feb 28, 2023 | 42.92 | 43.15 | 42.65 | 42.67 | 2,582,410 | -0.40(-0.94%) |
Feb 27, 2023 | 43.52 | 43.52 | 42.97 | 43.07 | 1,683,058 | -0.29(-0.67%) |
Feb 24, 2023 | 43.38 | 43.45 | 43.12 | 43.36 | 1,308,455 | -0.15(-0.35%) |
Feb 23, 2023 | 43.66 | 43.95 | 43.33 | 43.52 | 1,101,024 | -0.14(-0.33%) |
Feb 22, 2023 | 43.88 | 44.27 | 43.64 | 43.66 | 1,339,645 | -0.07(-0.15%) |
Feb 21, 2023 | 43.98 | 44.09 | 43.58 | 43.73 | 1,515,725 | -0.25(-0.57%) |
Feb 17, 2023 | 43.30 | 44.04 | 43.18 | 43.98 | 1,638,877 | +0.76(+1.76%) |
Feb 16, 2023 | 43.08 | 43.38 | 42.87 | 43.22 | 1,221,171 | -0.18(-0.42%) |
Feb 15, 2023 | 43.27 | 43.41 | 43.07 | 43.40 | 1,128,981 | +0.14(+0.33%) |
Feb 14, 2023 | 43.61 | 43.66 | 43.07 | 43.26 | 1,153,753 | -0.37(-0.84%) |
Feb 13, 2023 | 43.32 | 43.75 | 43.32 | 43.62 | 1,702,961 | +0.40(+0.93%) |
Feb 10, 2023 | 42.96 | 43.24 | 42.79 | 43.22 | 1,093,269 | +0.40(+0.94%) |
Feb 09, 2023 | 42.96 | 43.11 | 42.70 | 42.81 | 1,587,159 | -0.09(-0.20%) |
Feb 08, 2023 | 43.28 | 43.29 | 42.84 | 42.90 | 1,499,881 | -0.54(-1.24%) |
Feb 07, 2023 | 43.62 | 43.76 | 42.94 | 43.44 | 1,467,221 | -0.44(-1.01%) |
Feb 06, 2023 | 43.29 | 43.96 | 43.18 | 43.88 | 1,810,540 | +0.38(+0.88%) |
Feb 03, 2023 | 43.61 | 43.75 | 42.92 | 43.50 | 1,424,860 | -0.10(-0.22%) |
Feb 02, 2023 | 43.44 | 43.89 | 43.07 | 43.59 | 1,678,983 | +0.00(+0.00%) |
Feb 01, 2023 | 43.33 | 43.85 | 43.31 | 43.59 | 1,544,941 | +0.03(+0.07%) |
Jan 31, 2023 | 43.14 | 43.56 | 43.00 | 43.56 | 3,492,491 | +0.51(+1.18%) |
Jan 30, 2023 | 43.23 | 43.57 | 42.94 | 43.05 | 1,398,741 | -0.11(-0.24%) |
Jan 27, 2023 | 43.06 | 43.26 | 42.80 | 43.16 | 1,424,371 | +0.12(+0.29%) |
Jan 26, 2023 | 42.91 | 43.04 | 42.72 | 43.03 | 1,479,294 | +0.00(+0.00%) |
Jan 25, 2023 | 42.87 | 43.05 | 42.69 | 43.03 | 1,467,590 | +0.15(+0.36%) |
Jan 24, 2023 | 43.06 | 43.20 | 42.65 | 42.88 | 1,666,906 | -0.05(-0.11%) |
Jan 23, 2023 | 42.88 | 43.09 | 42.79 | 42.93 | 1,357,490 | +0.07(+0.16%) |
Jan 20, 2023 | 42.80 | 42.90 | 42.38 | 42.86 | 2,205,004 | +0.12(+0.27%) |
Jan 19, 2023 | 42.80 | 42.95 | 42.51 | 42.75 | 1,748,941 | +0.00(+0.00%) |
Jan 18, 2023 | 44.27 | 44.44 | 42.71 | 42.75 | 2,166,011 | -1.82(-4.08%) |
Jan 17, 2023 | 44.52 | 45.07 | 44.41 | 44.56 | 1,838,208 | +0.24(+0.54%) |
Jan 13, 2023 | 44.52 | 44.63 | 44.09 | 44.32 | 1,143,756 | -0.15(-0.34%) |
Jan 12, 2023 | 44.85 | 44.87 | 44.10 | 44.47 | 1,731,390 | -0.28(-0.62%) |
Jan 11, 2023 | 44.15 | 44.76 | 44.08 | 44.75 | 2,143,694 | +0.87(+1.98%) |
Jan 10, 2023 | 44.21 | 44.31 | 43.82 | 43.88 | 1,500,902 | -0.17(-0.39%) |
Jan 09, 2023 | 44.71 | 44.83 | 44.00 | 44.05 | 2,506,292 | -0.78(-1.75%) |
Jan 06, 2023 | 44.36 | 44.95 | 44.36 | 44.84 | 1,410,631 | +0.82(+1.87%) |
Jan 05, 2023 | 43.90 | 44.08 | 43.55 | 44.01 | 1,716,000 | +0.15(+0.35%) |
Jan 04, 2023 | 43.80 | 44.14 | 43.56 | 43.86 | 1,731,108 | +0.13(+0.31%) |
Jan 03, 2023 | 43.49 | 43.91 | 43.33 | 43.73 | 1,618,636 | +0.19(+0.44%) |
Dec 30, 2022 | 43.53 | 43.65 | 43.20 | 43.54 | 1,249,472 | +0.04(+0.09%) |
Dec 29, 2022 | 43.46 | 43.69 | 43.42 | 43.50 | 1,250,388 | +0.13(+0.31%) |
Dec 28, 2022 | 43.86 | 44.01 | 43.35 | 43.36 | 1,105,645 | -0.45(-1.03%) |
Dec 27, 2022 | 43.65 | 43.95 | 43.57 | 43.81 | 980,513 | +0.20(+0.46%) |
Dec 23, 2022 | 43.45 | 43.83 | 43.34 | 43.61 | 1,376,481 | +0.21(+0.48%) |
Dec 22, 2022 | 43.31 | 43.41 | 42.79 | 43.40 | 1,536,325 | +0.00(+0.00%) |
Dec 21, 2022 | 43.33 | 43.62 | 43.26 | 43.40 | 1,725,359 | +0.16(+0.38%) |
Dec 20, 2022 | 43.46 | 43.55 | 42.89 | 43.24 | 1,884,606 | -0.24(-0.55%) |
Dec 19, 2022 | 43.64 | 43.95 | 43.20 | 43.48 | 2,055,683 | -0.16(-0.37%) |
Dec 16, 2022 | 43.46 | 43.77 | 43.36 | 43.64 | 5,198,058 | -0.03(-0.07%) |
Dec 15, 2022 | 44.15 | 44.28 | 43.43 | 43.67 | 2,285,438 | -0.78(-1.76%) |
Dec 14, 2022 | 44.66 | 44.98 | 44.25 | 44.45 | 1,627,877 | -0.14(-0.32%) |
Dec 13, 2022 | 45.44 | 45.57 | 44.58 | 44.60 | 2,172,177 | -0.50(-1.10%) |
Dec 12, 2022 | 45.02 | 45.10 | 44.59 | 45.09 | 1,260,604 | +0.15(+0.34%) |
Dec 09, 2022 | 45.49 | 45.62 | 44.85 | 44.94 | 2,022,485 | -0.60(-1.32%) |
Dec 08, 2022 | 45.48 | 45.98 | 45.28 | 45.54 | 1,709,954 | +0.03(+0.06%) |
Dec 07, 2022 | 45.01 | 45.57 | 44.95 | 45.51 | 1,843,393 | +0.75(+1.67%) |
Dec 06, 2022 | 45.07 | 45.43 | 44.71 | 44.77 | 1,559,526 | -0.33(-0.74%) |
Dec 05, 2022 | 45.09 | 45.24 | 44.60 | 45.10 | 1,597,346 | -0.43(-0.94%) |
Dec 02, 2022 | 45.31 | 45.77 | 45.18 | 45.53 | 2,474,990 | +0.05(+0.11%) |
Dec 01, 2022 | 44.92 | 45.70 | 44.59 | 45.48 | 2,590,458 | +0.56(+1.26%) |
Nov 30, 2022 | 45.73 | 46.06 | 43.71 | 44.92 | 5,550,339 | -1.14(-2.47%) |
Nov 29, 2022 | 46.78 | 46.86 | 45.78 | 46.06 | 2,953,338 | -0.88(-1.87%) |
Nov 28, 2022 | 47.21 | 47.27 | 46.77 | 46.94 | 1,568,126 | -0.29(-0.61%) |
Nov 25, 2022 | 47.07 | 47.22 | 46.81 | 47.22 | 820,253 | +0.25(+0.53%) |
Nov 23, 2022 | 47.12 | 47.19 | 46.86 | 46.98 | 1,362,220 | -0.13(-0.28%) |
Nov 22, 2022 | 47.31 | 47.53 | 46.93 | 47.11 | 1,769,541 | -0.02(-0.04%) |
Nov 21, 2022 | 46.62 | 47.26 | 46.39 | 47.13 | 1,385,729 | +0.62(+1.34%) |
Nov 18, 2022 | 46.27 | 46.62 | 46.14 | 46.51 | 1,309,619 | +0.56(+1.23%) |
Nov 17, 2022 | 45.72 | 46.14 | 45.61 | 45.94 | 1,137,561 | +0.08(+0.17%) |
Nov 16, 2022 | 45.20 | 45.98 | 45.20 | 45.87 | 1,396,968 | +0.81(+1.80%) |
Nov 15, 2022 | 45.24 | 45.32 | 44.68 | 45.05 | 1,580,011 | +0.13(+0.30%) |
Nov 14, 2022 | 45.46 | 45.81 | 44.91 | 44.92 | 1,448,042 | -0.38(-0.84%) |
Nov 11, 2022 | 45.52 | 45.52 | 43.95 | 45.30 | 1,897,713 | -0.17(-0.38%) |
Nov 10, 2022 | 45.72 | 45.79 | 44.58 | 45.48 | 1,810,179 | +0.42(+0.93%) |
Nov 09, 2022 | 45.41 | 45.76 | 45.00 | 45.05 | 1,119,942 | -0.31(-0.67%) |
Nov 08, 2022 | 45.02 | 45.85 | 44.86 | 45.36 | 1,420,534 | +0.43(+0.96%) |
Nov 07, 2022 | 44.16 | 45.05 | 44.12 | 44.93 | 1,512,779 | +0.91(+2.06%) |
Nov 04, 2022 | 44.04 | 44.31 | 43.52 | 44.02 | 969,013 | +0.23(+0.52%) |
Nov 03, 2022 | 43.94 | 44.06 | 43.53 | 43.79 | 1,361,144 | -0.47(-1.06%) |
Nov 02, 2022 | 44.57 | 44.21 | 44.26 | 1,898,707 | -0.13(-0.30%) | |
Nov 01, 2022 | 44.40 | 44.67 | 44.23 | 44.40 | 1,733,371 | +0.00(+0.00%) |
Oct 31, 2022 | 44.83 | 45.10 | 44.35 | 44.40 | 2,499,641 | -0.49(-1.09%) |
Oct 28, 2022 | 44.09 | 44.92 | 44.00 | 44.88 | 1,671,176 | +0.89(+2.02%) |
Oct 27, 2022 | 43.78 | 44.24 | 43.55 | 43.99 | 2,312,739 | +0.26(+0.59%) |
Oct 26, 2022 | 43.54 | 44.05 | 43.20 | 43.74 | 2,050,931 | +0.57(+1.33%) |
Oct 25, 2022 | 43.05 | 43.38 | 42.57 | 43.16 | 3,190,931 | +0.01(+0.02%) |
Oct 24, 2022 | 43.35 | 43.77 | 43.01 | 43.15 | 1,542,131 | +0.17(+0.40%) |
Oct 21, 2022 | 42.89 | 43.29 | 42.63 | 42.98 | 1,685,075 | +0.08(+0.18%) |
Oct 20, 2022 | 44.19 | 44.26 | 42.84 | 42.90 | 2,168,799 | -1.18(-2.67%) |
Oct 19, 2022 | 43.84 | 44.11 | 43.62 | 44.08 | 1,364,917 | +0.33(+0.76%) |
Oct 18, 2022 | 43.52 | 43.86 | 43.44 | 43.75 | 1,040,402 | +0.41(+0.95%) |
Oct 17, 2022 | 43.13 | 43.52 | 43.09 | 43.33 | 1,853,126 | +0.43(+1.00%) |
Oct 14, 2022 | 43.89 | 44.00 | 42.78 | 42.90 | 1,565,403 | -0.79(-1.82%) |
Oct 13, 2022 | 42.98 | 43.84 | 42.87 | 43.70 | 1,722,886 | +0.36(+0.83%) |
Oct 12, 2022 | 43.84 | 44.11 | 43.33 | 43.34 | 1,175,930 | -0.38(-0.87%) |
Oct 11, 2022 | 43.09 | 43.98 | 43.07 | 43.72 | 1,587,049 | +0.68(+1.59%) |
Oct 10, 2022 | 42.54 | 43.24 | 42.54 | 43.03 | 1,398,503 | +0.70(+1.66%) |
Oct 07, 2022 | 42.62 | 42.72 | 42.17 | 42.33 | 1,871,896 | -0.35(-0.82%) |
Oct 06, 2022 | 43.87 | 43.91 | 42.62 | 42.68 | 2,459,844 | -1.33(-3.02%) |
Oct 05, 2022 | 44.45 | 44.80 | 43.91 | 44.01 | 2,015,104 | -0.56(-1.26%) |
Oct 04, 2022 | 44.04 | 44.86 | 43.96 | 44.57 | 1,476,264 | +0.67(+1.52%) |