Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 34.93 | 35.02 | 34.23 | 34.37 | 3,983,918 | -0.27(-0.77%) |
Sep 28, 2023 | 34.51 | 35.11 | 34.49 | 34.64 | 6,769,431 | +0.26(+0.75%) |
Sep 27, 2023 | 34.63 | 34.75 | 34.20 | 34.38 | 4,235,637 | -0.10(-0.29%) |
Sep 26, 2023 | 35.01 | 35.38 | 34.46 | 34.48 | 3,639,023 | -0.73(-2.08%) |
Sep 25, 2023 | 35.18 | 35.22 | 34.90 | 35.22 | 2,863,324 | -0.51(-1.41%) |
Sep 22, 2023 | 36.53 | 36.64 | 35.70 | 35.72 | 2,385,458 | -0.70(-1.93%) |
Sep 21, 2023 | 37.18 | 37.18 | 36.41 | 36.43 | 2,934,408 | -1.06(-2.83%) |
Sep 20, 2023 | 37.36 | 38.00 | 37.12 | 37.49 | 3,810,637 | +0.42(+1.12%) |
Sep 19, 2023 | 36.95 | 37.18 | 36.56 | 37.07 | 2,294,479 | +0.08(+0.21%) |
Sep 18, 2023 | 36.14 | 37.01 | 36.03 | 36.99 | 4,104,070 | +0.69(+1.91%) |
Sep 15, 2023 | 36.60 | 36.68 | 35.94 | 36.30 | 4,557,402 | -0.68(-1.85%) |
Sep 14, 2023 | 36.48 | 37.20 | 36.45 | 36.98 | 2,917,570 | +0.87(+2.41%) |
Sep 13, 2023 | 36.60 | 36.90 | 36.09 | 36.11 | 2,396,040 | -0.22(-0.60%) |
Sep 12, 2023 | 35.73 | 36.50 | 35.60 | 36.33 | 2,566,054 | +0.44(+1.21%) |
Sep 11, 2023 | 36.50 | 36.65 | 35.63 | 35.89 | 2,557,461 | -0.35(-0.96%) |
Sep 08, 2023 | 36.26 | 36.43 | 35.98 | 36.24 | 3,411,969 | -0.11(-0.30%) |
Sep 07, 2023 | 36.61 | 36.75 | 36.28 | 36.35 | 2,350,007 | -0.53(-1.45%) |
Sep 06, 2023 | 36.99 | 37.32 | 36.83 | 36.88 | 2,631,176 | -0.13(-0.35%) |
Sep 05, 2023 | 37.51 | 37.80 | 36.95 | 37.01 | 2,228,922 | -0.82(-2.17%) |
Sep 01, 2023 | 37.61 | 37.89 | 37.38 | 37.83 | 2,825,000 | +1.00(+2.72%) |
Aug 31, 2023 | 37.70 | 37.75 | 36.71 | 36.83 | 4,691,443 | -0.75(-2.00%) |
Aug 30, 2023 | 37.25 | 37.67 | 37.16 | 37.58 | 4,297,026 | +0.33(+0.88%) |
Aug 29, 2023 | 37.27 | 37.52 | 36.97 | 37.26 | 2,208,254 | -0.05(-0.13%) |
Aug 28, 2023 | 37.02 | 37.42 | 36.99 | 37.31 | 8,006,297 | +0.40(+1.07%) |
Aug 25, 2023 | 36.98 | 37.17 | 36.83 | 36.91 | 1,570,788 | +0.06(+0.16%) |
Aug 24, 2023 | 37.03 | 37.36 | 36.78 | 36.85 | 4,105,458 | -0.25(-0.67%) |
Aug 23, 2023 | 36.57 | 37.19 | 36.48 | 37.10 | 3,368,752 | +0.36(+0.97%) |
Aug 22, 2023 | 37.72 | 38.15 | 36.61 | 36.74 | 3,314,352 | +0.57(+1.59%) |
Aug 21, 2023 | 36.37 | 36.60 | 35.86 | 36.17 | 5,564,750 | -0.19(-0.52%) |
Aug 18, 2023 | 35.86 | 36.40 | 35.71 | 36.36 | 3,071,126 | +0.22(+0.60%) |
Aug 17, 2023 | 36.66 | 36.98 | 35.96 | 36.14 | 4,460,803 | -0.52(-1.41%) |
Aug 16, 2023 | 37.23 | 37.45 | 36.58 | 36.65 | 4,510,885 | -0.53(-1.44%) |
Aug 15, 2023 | 37.48 | 37.84 | 37.11 | 37.19 | 7,285,698 | -0.48(-1.26%) |
Aug 14, 2023 | 38.58 | 38.88 | 37.63 | 37.66 | 6,711,095 | -1.05(-2.70%) |
Aug 11, 2023 | 38.95 | 39.08 | 37.95 | 38.71 | 5,203,100 | -0.31(-0.78%) |
Aug 10, 2023 | 39.45 | 39.65 | 38.94 | 39.02 | 12,143,171 | -1.90(-4.64%) |
Aug 09, 2023 | 40.34 | 41.22 | 40.34 | 40.91 | 4,190,104 | +0.63(+1.57%) |
Aug 08, 2023 | 38.05 | 40.51 | 37.86 | 40.28 | 14,164,912 | +2.77(+7.37%) |
Aug 07, 2023 | 37.70 | 37.87 | 37.42 | 37.52 | 5,133,217 | -0.11(-0.29%) |
Aug 04, 2023 | 37.83 | 38.10 | 37.36 | 37.62 | 4,111,416 | +0.02(+0.05%) |
Aug 03, 2023 | 37.55 | 37.72 | 37.21 | 37.60 | 5,275,099 | -0.23(-0.60%) |
Aug 02, 2023 | 38.63 | 38.63 | 37.81 | 37.83 | 3,299,351 | -1.92(-4.82%) |
Aug 01, 2023 | 39.61 | 39.80 | 39.36 | 39.75 | 1,609,056 | -0.13(-0.32%) |
Jul 31, 2023 | 39.95 | 40.05 | 39.72 | 39.88 | 1,466,710 | +0.06(+0.15%) |
Jul 28, 2023 | 40.07 | 40.21 | 39.72 | 39.82 | 1,588,322 | -0.06(-0.15%) |
Jul 27, 2023 | 40.77 | 40.87 | 39.65 | 39.88 | 1,877,453 | -0.55(-1.37%) |
Jul 26, 2023 | 41.05 | 41.24 | 40.21 | 40.43 | 2,291,218 | -0.74(-1.80%) |
Jul 25, 2023 | 41.98 | 42.17 | 41.14 | 41.17 | 3,172,735 | -0.98(-2.32%) |
Jul 24, 2023 | 42.20 | 42.47 | 42.07 | 42.15 | 4,228,224 | -0.01(-0.02%) |
Jul 21, 2023 | 42.38 | 42.46 | 41.89 | 42.16 | 1,401,971 | -0.06(-0.14%) |
Jul 20, 2023 | 42.49 | 42.74 | 42.18 | 42.22 | 2,138,555 | -0.27(-0.63%) |
Jul 19, 2023 | 42.28 | 42.76 | 42.18 | 42.48 | 6,584,303 | +0.21(+0.49%) |
Jul 18, 2023 | 42.97 | 43.24 | 42.17 | 42.28 | 3,161,485 | -0.71(-1.65%) |
Jul 17, 2023 | 42.55 | 43.70 | 42.33 | 42.99 | 3,043,896 | +1.67(+4.04%) |
Jul 14, 2023 | 41.65 | 41.66 | 40.90 | 41.32 | 1,451,708 | -0.46(-1.11%) |
Jul 13, 2023 | 41.89 | 41.94 | 41.68 | 41.78 | 1,330,359 | +0.03(+0.07%) |
Jul 12, 2023 | 42.28 | 42.30 | 41.69 | 41.75 | 3,313,635 | -0.17(-0.40%) |
Jul 11, 2023 | 42.06 | 42.24 | 41.79 | 41.92 | 1,820,985 | -0.08(-0.19%) |
Jul 10, 2023 | 41.69 | 42.48 | 41.69 | 42.00 | 1,929,558 | +0.14(+0.33%) |
Jul 07, 2023 | 40.70 | 42.15 | 40.61 | 41.86 | 2,147,795 | +1.15(+2.81%) |
Jul 06, 2023 | 41.29 | 41.39 | 40.34 | 40.72 | 3,516,512 | -0.94(-2.25%) |
Jul 05, 2023 | 41.64 | 42.06 | 41.44 | 41.65 | 2,298,926 | -0.50(-1.20%) |
Jul 03, 2023 | 42.46 | 42.58 | 42.14 | 42.16 | 776,072 | -0.37(-0.86%) |
Jun 30, 2023 | 42.40 | 42.68 | 42.09 | 42.52 | 2,978,711 | +0.36(+0.84%) |
Jun 29, 2023 | 41.27 | 42.17 | 40.96 | 42.17 | 1,396,001 | +0.86(+2.08%) |
Jun 28, 2023 | 41.29 | 41.40 | 41.01 | 41.31 | 2,749,234 | +0.07(+0.17%) |
Jun 27, 2023 | 40.14 | 41.47 | 39.99 | 41.24 | 2,739,705 | +1.16(+2.88%) |
Jun 26, 2023 | 38.83 | 40.20 | 38.83 | 40.08 | 2,566,499 | +1.27(+3.28%) |
Jun 23, 2023 | 39.08 | 39.32 | 38.65 | 38.81 | 2,200,729 | -0.69(-1.75%) |
Jun 22, 2023 | 39.82 | 39.94 | 39.19 | 39.50 | 1,253,766 | -0.45(-1.14%) |
Jun 21, 2023 | 39.91 | 40.26 | 39.64 | 39.96 | 2,311,682 | -0.02(-0.05%) |
Jun 20, 2023 | 39.98 | 40.21 | 39.64 | 39.97 | 3,456,486 | -0.06(-0.15%) |
Jun 16, 2023 | 39.91 | 40.09 | 39.49 | 40.03 | 3,326,000 | +0.31(+0.77%) |
Jun 15, 2023 | 39.44 | 39.73 | 39.24 | 39.73 | 4,592,594 | +6.06(+18.02%) |
May 08, 2023 | 34.55 | 34.67 | 33.64 | 33.66 | 4,095,893 | -0.59(-1.72%) |
May 05, 2023 | 33.74 | 34.46 | 33.35 | 34.25 | 1,469,629 | +1.06(+3.20%) |
May 04, 2023 | 33.32 | 33.59 | 33.01 | 33.19 | 1,991,017 | -0.20(-0.59%) |
May 03, 2023 | 33.69 | 34.05 | 33.35 | 33.39 | 2,060,629 | -0.11(-0.32%) |
May 02, 2023 | 34.14 | 34.27 | 33.21 | 33.50 | 1,736,160 | -0.85(-2.47%) |
May 01, 2023 | 34.17 | 34.57 | 34.08 | 34.34 | 2,421,353 | +0.18(+0.52%) |
Apr 28, 2023 | 33.80 | 34.18 | 33.55 | 34.17 | 5,389,473 | +0.33(+0.99%) |
Apr 27, 2023 | 33.14 | 33.84 | 32.97 | 33.83 | 2,384,167 | +0.89(+2.69%) |
Apr 26, 2023 | 33.54 | 33.79 | 32.85 | 32.94 | 2,937,085 | -0.61(-1.82%) |
Apr 25, 2023 | 34.11 | 34.11 | 33.49 | 33.55 | 1,677,446 | -0.78(-2.27%) |
Apr 24, 2023 | 34.93 | 34.93 | 34.09 | 34.33 | 3,073,206 | -0.63(-1.80%) |
Apr 21, 2023 | 34.63 | 34.99 | 34.28 | 34.96 | 1,423,427 | +0.40(+1.17%) |
Apr 20, 2023 | 34.35 | 34.81 | 34.35 | 34.56 | 1,790,051 | -0.02(-0.06%) |
Apr 19, 2023 | 34.88 | 34.88 | 34.31 | 34.58 | 2,527,941 | -0.48(-1.38%) |
Apr 18, 2023 | 35.32 | 35.45 | 34.95 | 35.06 | 1,844,005 | -0.03(-0.08%) |
Apr 17, 2023 | 35.12 | 35.44 | 34.85 | 35.09 | 1,358,526 | -0.07(-0.20%) |
Apr 14, 2023 | 35.27 | 35.48 | 34.76 | 35.16 | 1,705,746 | +0.00(+0.00%) |
Apr 13, 2023 | 34.64 | 35.27 | 34.57 | 35.16 | 1,791,825 | +0.68(+1.97%) |
Apr 12, 2023 | 35.30 | 35.30 | 34.33 | 34.48 | 1,882,184 | -0.55(-1.57%) |
Apr 11, 2023 | 34.67 | 35.24 | 34.57 | 35.03 | 4,333,570 | +0.55(+1.60%) |
Apr 10, 2023 | 34.16 | 34.70 | 34.12 | 34.48 | 3,313,536 | +0.16(+0.46%) |
Apr 06, 2023 | 34.13 | 34.33 | 33.93 | 34.32 | 2,726,621 | +0.39(+1.16%) |
Apr 05, 2023 | 33.73 | 34.03 | 33.62 | 33.93 | 1,778,626 | +0.01(+0.03%) |
Apr 04, 2023 | 34.88 | 34.88 | 33.56 | 33.92 | 1,735,762 | -0.91(-2.60%) |
Apr 03, 2023 | 35.28 | 35.35 | 34.65 | 34.82 | 3,227,378 | -0.42(-1.20%) |
Mar 31, 2023 | 34.85 | 35.29 | 34.60 | 35.25 | 1,992,013 | +0.61(+1.76%) |
Mar 30, 2023 | 34.88 | 35.10 | 34.38 | 34.64 | 3,450,035 | +0.10(+0.28%) |
Mar 29, 2023 | 34.46 | 34.64 | 34.18 | 34.54 | 2,478,171 | +0.35(+1.04%) |
Mar 28, 2023 | 33.82 | 34.19 | 33.63 | 34.18 | 3,694,382 | +0.41(+1.22%) |
Mar 27, 2023 | 34.12 | 34.17 | 33.60 | 33.77 | 2,707,674 | +0.06(+0.18%) |
Mar 24, 2023 | 33.11 | 33.71 | 32.65 | 33.71 | 3,692,291 | +0.32(+0.94%) |
Mar 23, 2023 | 33.24 | 33.68 | 32.90 | 33.40 | 3,160,561 | +0.54(+1.65%) |
Mar 22, 2023 | 33.54 | 33.92 | 32.83 | 32.86 | 3,546,152 | -0.87(-2.57%) |
Mar 21, 2023 | 33.35 | 33.98 | 33.28 | 33.72 | 5,911,847 | +0.83(+2.51%) |
Mar 20, 2023 | 33.09 | 33.42 | 32.76 | 32.90 | 3,915,074 | -0.26(-0.77%) |
Mar 17, 2023 | 32.94 | 33.29 | 32.12 | 33.15 | 41,295,896 | +0.11(+0.33%) |
Mar 16, 2023 | 32.82 | 33.37 | 32.39 | 33.04 | 4,331,164 | -0.04(-0.12%) |
Mar 15, 2023 | 33.12 | 33.19 | 32.36 | 33.08 | 5,510,981 | -0.81(-2.38%) |
Mar 14, 2023 | 34.05 | 34.24 | 33.25 | 33.89 | 5,518,000 | +0.40(+1.21%) |
Mar 13, 2023 | 33.56 | 33.92 | 33.19 | 33.49 | 5,180,803 | -0.57(-1.68%) |
Mar 10, 2023 | 34.95 | 35.19 | 33.77 | 34.06 | 6,508,698 | -1.24(-3.51%) |
Mar 09, 2023 | 36.91 | 36.91 | 35.22 | 35.30 | 3,842,637 | -1.73(-4.68%) |
Mar 08, 2023 | 36.70 | 37.32 | 36.60 | 37.03 | 4,057,688 | +0.08(+0.21%) |
Mar 07, 2023 | 38.33 | 38.43 | 36.92 | 36.95 | 5,239,477 | -1.47(-3.82%) |
Mar 06, 2023 | 38.31 | 39.23 | 38.31 | 38.42 | 8,485,706 | +1.48(+4.00%) |
Mar 03, 2023 | 36.90 | 37.01 | 36.63 | 36.94 | 1,384,610 | +0.33(+0.91%) |
Mar 02, 2023 | 36.23 | 36.71 | 36.14 | 36.61 | 2,576,535 | +0.05(+0.13%) |
Mar 01, 2023 | 36.19 | 36.70 | 36.05 | 36.56 | 2,316,502 | +0.33(+0.90%) |
Feb 28, 2023 | 36.49 | 36.55 | 36.06 | 36.23 | 2,369,795 | -0.22(-0.59%) |
Feb 27, 2023 | 37.24 | 37.24 | 36.33 | 36.45 | 1,320,475 | -0.47(-1.28%) |
Feb 24, 2023 | 36.78 | 37.07 | 36.57 | 36.92 | 2,286,093 | -0.42(-1.13%) |
Feb 23, 2023 | 37.14 | 37.48 | 36.67 | 37.35 | 2,016,505 | +0.38(+1.04%) |
Feb 22, 2023 | 36.91 | 37.32 | 36.89 | 36.96 | 3,170,346 | +0.10(+0.27%) |
Feb 21, 2023 | 37.16 | 37.36 | 36.79 | 36.86 | 1,303,964 | -0.74(-1.96%) |
Feb 17, 2023 | 37.57 | 37.69 | 37.28 | 37.60 | 997,635 | -0.02(-0.05%) |
Feb 16, 2023 | 37.88 | 38.25 | 37.58 | 37.62 | 1,347,433 | -0.61(-1.59%) |
Feb 15, 2023 | 38.07 | 38.37 | 37.97 | 38.23 | 1,245,091 | -0.07(-0.18%) |
Feb 14, 2023 | 38.13 | 38.74 | 38.05 | 38.30 | 3,195,051 | -0.01(-0.03%) |
Feb 13, 2023 | 37.73 | 38.57 | 37.62 | 38.31 | 2,623,698 | +0.55(+1.46%) |
Feb 10, 2023 | 37.20 | 37.98 | 37.12 | 37.76 | 2,624,993 | +0.41(+1.10%) |
Feb 09, 2023 | 39.27 | 39.43 | 37.32 | 37.35 | 5,403,448 | -1.84(-4.69%) |
Feb 08, 2023 | 38.49 | 39.26 | 38.28 | 39.18 | 5,971,025 | -0.96(-2.40%) |
Feb 07, 2023 | 39.89 | 40.29 | 36.85 | 40.14 | 10,623,252 | -2.92(-6.77%) |
Feb 06, 2023 | 43.09 | 43.27 | 42.67 | 43.06 | 4,739,256 | -0.10(-0.23%) |
Feb 03, 2023 | 42.86 | 43.52 | 42.40 | 43.16 | 3,172,216 | -0.19(-0.43%) |
Feb 02, 2023 | 43.54 | 44.15 | 43.19 | 43.34 | 2,148,498 | -0.19(-0.43%) |
Feb 01, 2023 | 43.57 | 43.87 | 42.93 | 43.53 | 1,361,828 | -0.19(-0.43%) |
Jan 31, 2023 | 42.86 | 43.72 | 42.81 | 43.72 | 1,244,608 | +0.81(+1.90%) |
Jan 30, 2023 | 43.14 | 43.51 | 42.87 | 42.90 | 3,775,381 | -0.61(-1.40%) |
Jan 27, 2023 | 43.75 | 43.86 | 43.38 | 43.51 | 3,375,040 | -0.14(-0.32%) |
Jan 26, 2023 | 43.98 | 44.20 | 43.31 | 43.65 | 3,844,580 | -0.24(-0.54%) |
Jan 25, 2023 | 43.63 | 44.06 | 43.52 | 43.88 | 2,178,206 | -0.06(-0.13%) |
Jan 24, 2023 | 43.81 | 44.44 | 43.73 | 43.94 | 2,737,606 | -0.23(-0.51%) |
Jan 23, 2023 | 44.49 | 44.83 | 44.10 | 44.17 | 6,616,085 | -0.21(-0.46%) |
Jan 20, 2023 | 43.71 | 44.38 | 43.42 | 44.38 | 2,045,929 | +0.92(+2.12%) |
Jan 19, 2023 | 43.13 | 43.77 | 43.06 | 43.45 | 4,728,048 | -0.07(-0.16%) |
Jan 18, 2023 | 44.66 | 44.80 | 43.47 | 43.52 | 2,874,351 | -1.03(-2.31%) |
Jan 17, 2023 | 44.47 | 44.89 | 44.30 | 44.55 | 3,061,477 | +0.07(+0.15%) |
Jan 13, 2023 | 43.75 | 44.64 | 43.69 | 44.48 | 2,214,733 | +0.38(+0.87%) |
Jan 12, 2023 | 43.64 | 44.17 | 43.47 | 44.10 | 2,084,881 | +0.59(+1.35%) |
Jan 11, 2023 | 43.24 | 43.56 | 42.97 | 43.51 | 2,050,587 | +0.27(+0.61%) |
Jan 10, 2023 | 42.68 | 43.31 | 42.63 | 43.25 | 4,142,349 | +0.35(+0.82%) |
Jan 09, 2023 | 43.15 | 43.37 | 42.62 | 42.89 | 5,845,297 | -0.26(-0.59%) |
Jan 06, 2023 | 42.04 | 43.15 | 41.95 | 43.15 | 2,452,041 | +1.46(+3.51%) |
Jan 05, 2023 | 41.09 | 42.03 | 40.81 | 41.69 | 1,561,180 | +0.51(+1.24%) |
Jan 04, 2023 | 41.15 | 41.49 | 40.87 | 41.17 | 1,672,070 | +0.53(+1.30%) |
Jan 03, 2023 | 41.27 | 41.47 | 40.27 | 40.64 | 2,348,749 | +0.06(+0.15%) |
Dec 30, 2022 | 40.38 | 40.67 | 40.30 | 40.59 | 2,744,164 | -0.19(-0.46%) |
Dec 29, 2022 | 40.38 | 40.99 | 40.30 | 40.77 | 1,507,861 | +0.52(+1.29%) |
Dec 28, 2022 | 40.73 | 41.03 | 40.21 | 40.25 | 1,665,714 | -0.53(-1.30%) |
Dec 27, 2022 | 40.64 | 41.31 | 40.64 | 40.78 | 939,839 | +0.04(+0.10%) |
Dec 23, 2022 | 40.43 | 40.74 | 40.17 | 40.74 | 686,913 | +0.27(+0.68%) |
Dec 22, 2022 | 40.58 | 40.59 | 40.02 | 40.47 | 1,177,518 | -0.46(-1.13%) |
Dec 21, 2022 | 40.76 | 41.08 | 40.66 | 40.93 | 2,759,731 | +0.50(+1.24%) |
Dec 20, 2022 | 40.21 | 40.43 | 39.77 | 40.43 | 1,547,969 | +0.18(+0.44%) |
Dec 19, 2022 | 40.66 | 40.74 | 39.88 | 40.25 | 3,074,854 | -0.50(-1.23%) |
Dec 16, 2022 | 40.70 | 40.97 | 40.44 | 40.75 | 2,364,059 | -0.22(-0.53%) |
Dec 15, 2022 | 41.32 | 41.33 | 40.57 | 40.97 | 1,482,165 | -0.90(-2.16%) |
Dec 14, 2022 | 41.51 | 42.29 | 41.35 | 41.87 | 1,481,674 | +0.26(+0.61%) |
Dec 13, 2022 | 42.22 | 42.54 | 41.30 | 41.62 | 2,199,533 | +0.24(+0.57%) |
Dec 12, 2022 | 40.45 | 41.38 | 40.38 | 41.38 | 3,103,592 | +0.97(+2.41%) |
Dec 09, 2022 | 40.07 | 40.63 | 40.02 | 40.41 | 2,621,132 | +0.22(+0.54%) |
Dec 08, 2022 | 39.99 | 40.27 | 39.75 | 40.19 | 7,487,731 | +0.67(+1.69%) |
Dec 07, 2022 | 40.14 | 40.32 | 39.53 | 39.53 | 1,451,991 | -0.79(-1.95%) |
Dec 06, 2022 | 40.70 | 41.17 | 40.14 | 40.31 | 1,875,503 | -0.29(-0.73%) |
Dec 05, 2022 | 40.97 | 41.16 | 40.49 | 40.61 | 1,672,596 | -0.75(-1.80%) |
Dec 02, 2022 | 40.73 | 41.61 | 40.59 | 41.35 | 1,917,937 | +0.22(+0.52%) |
Dec 01, 2022 | 40.79 | 41.40 | 40.59 | 41.14 | 1,989,580 | +0.29(+0.72%) |
Nov 30, 2022 | 39.93 | 40.84 | 39.56 | 40.84 | 1,663,219 | +1.01(+2.54%) |
Nov 29, 2022 | 39.91 | 40.35 | 39.76 | 39.83 | 1,742,304 | -0.13(-0.32%) |
Nov 28, 2022 | 40.11 | 40.44 | 39.77 | 39.96 | 2,467,486 | -0.38(-0.95%) |
Nov 25, 2022 | 39.98 | 40.34 | 39.91 | 40.34 | 625,688 | +0.37(+0.93%) |
Nov 23, 2022 | 39.52 | 40.24 | 39.52 | 39.97 | 1,969,275 | +0.38(+0.97%) |
Nov 22, 2022 | 39.52 | 39.64 | 39.23 | 39.58 | 1,381,685 | +0.31(+0.80%) |
Nov 21, 2022 | 39.68 | 39.87 | 39.16 | 39.27 | 2,347,377 | -0.52(-1.31%) |
Nov 18, 2022 | 39.86 | 40.11 | 39.04 | 39.79 | 1,526,839 | +0.34(+0.87%) |
Nov 17, 2022 | 39.04 | 39.50 | 38.39 | 39.45 | 3,019,284 | -0.21(-0.52%) |
Nov 16, 2022 | 39.76 | 39.97 | 39.08 | 39.65 | 3,122,758 | -0.05(-0.12%) |
Nov 15, 2022 | 38.95 | 40.34 | 38.25 | 39.70 | 4,004,775 | +1.65(+4.35%) |
Nov 14, 2022 | 37.56 | 38.67 | 37.56 | 38.05 | 4,788,670 | +0.13(+0.34%) |
Nov 11, 2022 | 37.46 | 38.30 | 37.42 | 37.92 | 5,254,520 | +0.61(+1.63%) |
Nov 10, 2022 | 36.23 | 37.33 | 36.23 | 37.31 | 1,789,263 | +2.12(+6.04%) |
Nov 09, 2022 | 35.34 | 35.84 | 35.00 | 35.19 | 1,382,034 | -0.55(-1.53%) |
Nov 08, 2022 | 34.84 | 35.78 | 34.52 | 35.74 | 2,726,033 | +1.10(+3.17%) |
Nov 07, 2022 | 34.36 | 34.76 | 34.08 | 34.64 | 3,297,612 | +0.52(+1.52%) |
Nov 04, 2022 | 34.09 | 34.51 | 33.73 | 34.12 | 2,337,656 | +0.50(+1.49%) |
Nov 03, 2022 | 33.92 | 34.45 | 33.51 | 33.62 | 1,700,216 | -0.74(-2.17%) |
Nov 02, 2022 | 35.39 | 34.37 | 34.37 | 1,614,315 | -1.21(-3.41%) | |
Nov 01, 2022 | 36.08 | 36.29 | 35.45 | 35.58 | 7,070,581 | -0.16(-0.44%) |
Oct 31, 2022 | 35.87 | 36.30 | 35.63 | 35.74 | 1,461,525 | -0.22(-0.60%) |
Oct 28, 2022 | 35.01 | 36.01 | 34.85 | 35.95 | 883,218 | +1.00(+2.86%) |
Oct 27, 2022 | 34.97 | 35.27 | 34.78 | 34.95 | 1,864,118 | +0.46(+1.33%) |
Oct 26, 2022 | 34.25 | 35.39 | 34.25 | 34.49 | 1,723,456 | +0.19(+0.54%) |
Oct 25, 2022 | 33.67 | 34.44 | 33.32 | 34.31 | 2,281,027 | -0.27(-0.79%) |
Oct 24, 2022 | 34.82 | 35.04 | 34.26 | 34.58 | 1,789,522 | -0.11(-0.31%) |
Oct 21, 2022 | 33.88 | 34.78 | 33.44 | 34.69 | 1,076,430 | +0.83(+2.46%) |
Oct 20, 2022 | 34.23 | 34.54 | 33.76 | 33.86 | 1,456,094 | -0.23(-0.66%) |
Oct 19, 2022 | 33.93 | 34.49 | 33.72 | 34.08 | 1,005,316 | -0.07(-0.20%) |
Oct 18, 2022 | 34.12 | 34.33 | 33.57 | 34.15 | 1,430,518 | +0.86(+2.59%) |
Oct 17, 2022 | 33.22 | 33.73 | 33.19 | 33.29 | 2,007,014 | +0.71(+2.19%) |
Oct 14, 2022 | 33.70 | 33.84 | 32.51 | 32.57 | 2,220,566 | -0.71(-2.15%) |
Oct 13, 2022 | 32.08 | 33.53 | 31.69 | 33.29 | 1,539,962 | +0.39(+1.19%) |
Oct 12, 2022 | 32.40 | 33.27 | 32.29 | 32.90 | 2,017,822 | +0.61(+1.88%) |
Oct 11, 2022 | 32.70 | 32.87 | 31.86 | 32.29 | 1,850,669 | -0.40(-1.23%) |
Oct 10, 2022 | 33.32 | 33.55 | 32.44 | 32.69 | 925,297 | -0.62(-1.85%) |
Oct 07, 2022 | 33.47 | 33.50 | 32.80 | 33.31 | 4,186,571 | -0.44(-1.31%) |
Oct 06, 2022 | 33.80 | 34.32 | 33.56 | 33.75 | 2,819,345 | -0.24(-0.72%) |
Oct 05, 2022 | 33.01 | 34.10 | 33.01 | 33.99 | 1,809,344 | +0.51(+1.52%) |
Oct 04, 2022 | 31.92 | 33.50 | 31.83 | 33.49 | 2,453,748 | +2.15(+6.87%) |