Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 54.83 | 55.26 | 53.85 | 53.97 | 8,023,942 | +0.13(+0.24%) |
Sep 28, 2023 | 52.10 | 54.56 | 52.03 | 53.84 | 10,217,403 | +1.45(+2.76%) |
Sep 27, 2023 | 51.95 | 52.92 | 51.40 | 52.39 | 7,673,587 | +0.84(+1.62%) |
Sep 26, 2023 | 51.78 | 52.30 | 51.28 | 51.55 | 7,059,100 | -0.92(-1.75%) |
Sep 25, 2023 | 51.86 | 52.50 | 51.92 | 52.47 | 6,460,734 | +0.33(+0.63%) |
Sep 22, 2023 | 52.14 | 53.22 | 51.88 | 52.14 | 8,575,436 | +0.46(+0.89%) |
Sep 21, 2023 | 54.15 | 55.29 | 51.63 | 51.68 | 18,135,572 | -1.10(-2.08%) |
Sep 20, 2023 | 54.11 | 54.57 | 52.76 | 52.78 | 5,953,670 | -1.15(-2.13%) |
Sep 19, 2023 | 54.41 | 54.43 | 53.21 | 53.93 | 6,538,650 | -0.69(-1.26%) |
Sep 18, 2023 | 53.71 | 54.90 | 53.57 | 54.61 | 7,097,230 | +0.29(+0.53%) |
Sep 15, 2023 | 55.35 | 55.54 | 54.00 | 54.33 | 14,052,336 | -1.35(-2.42%) |
Sep 14, 2023 | 56.28 | 56.29 | 55.19 | 55.67 | 7,887,302 | +0.24(+0.43%) |
Sep 13, 2023 | 55.54 | 56.30 | 55.17 | 55.43 | 6,347,215 | -0.05(-0.09%) |
Sep 12, 2023 | 55.66 | 56.85 | 55.43 | 55.48 | 5,587,903 | -0.67(-1.19%) |
Sep 11, 2023 | 56.65 | 56.65 | 54.60 | 56.15 | 8,454,935 | +0.58(+1.04%) |
Sep 08, 2023 | 56.13 | 56.58 | 55.23 | 55.57 | 9,444,763 | -0.84(-1.48%) |
Sep 07, 2023 | 55.07 | 56.86 | 54.42 | 56.41 | 10,666,897 | -0.13(-0.23%) |
Sep 06, 2023 | 57.53 | 58.06 | 56.38 | 56.54 | 10,992,655 | -1.18(-2.04%) |
Sep 05, 2023 | 57.58 | 58.24 | 57.11 | 57.72 | 5,639,693 | -0.06(-0.10%) |
Sep 01, 2023 | 58.76 | 59.11 | 57.25 | 57.77 | 7,661,849 | -0.30(-0.52%) |
Aug 31, 2023 | 57.17 | 58.47 | 57.17 | 58.07 | 10,362,002 | +0.91(+1.59%) |
Aug 30, 2023 | 55.95 | 57.77 | 55.68 | 57.17 | 11,640,306 | +1.22(+2.17%) |
Aug 29, 2023 | 54.70 | 56.28 | 54.46 | 55.95 | 10,386,215 | +0.95(+1.72%) |
Aug 28, 2023 | 53.63 | 55.10 | 53.40 | 55.00 | 13,600,467 | +1.66(+3.12%) |
Aug 25, 2023 | 54.31 | 54.92 | 52.09 | 53.34 | 32,604,084 | -3.78(-6.62%) |
Aug 24, 2023 | 63.78 | 64.04 | 56.77 | 57.12 | 27,371,276 | -4.20(-6.85%) |
Aug 23, 2023 | 59.22 | 61.58 | 58.97 | 61.31 | 13,465,222 | +1.90(+3.21%) |
Aug 22, 2023 | 60.67 | 61.51 | 59.18 | 59.41 | 13,648,346 | -0.44(-0.73%) |
Aug 21, 2023 | 57.68 | 59.97 | 57.61 | 59.85 | 12,131,388 | +2.43(+4.24%) |
Aug 18, 2023 | 57.43 | 57.70 | 56.45 | 57.42 | 12,365,975 | +0.03(+0.05%) |
Aug 17, 2023 | 57.70 | 57.93 | 56.76 | 57.39 | 10,849,338 | +0.19(+0.33%) |
Aug 16, 2023 | 58.83 | 58.83 | 57.08 | 57.20 | 11,487,054 | -1.74(-2.96%) |
Aug 15, 2023 | 59.18 | 59.80 | 58.57 | 58.94 | 8,395,360 | -0.45(-0.76%) |
Aug 14, 2023 | 56.44 | 59.55 | 56.22 | 59.39 | 14,213,518 | +2.47(+4.34%) |
Aug 11, 2023 | 57.92 | 58.01 | 56.53 | 56.92 | 9,980,995 | -1.83(-3.12%) |
Aug 10, 2023 | 59.94 | 60.87 | 58.01 | 58.75 | 9,734,862 | -1.01(-1.68%) |
Aug 09, 2023 | 61.63 | 61.91 | 59.49 | 59.76 | 9,299,712 | -2.01(-3.26%) |
Aug 08, 2023 | 62.22 | 62.24 | 60.60 | 61.77 | 9,207,659 | -1.59(-2.50%) |
Aug 07, 2023 | 63.03 | 63.41 | 62.25 | 63.36 | 4,782,460 | +0.86(+1.37%) |
Aug 04, 2023 | 62.05 | 63.61 | 61.45 | 62.50 | 7,650,108 | +0.34(+0.55%) |
Aug 03, 2023 | 61.25 | 62.80 | 61.01 | 62.16 | 9,079,044 | +0.24(+0.39%) |
Aug 02, 2023 | 64.70 | 64.80 | 60.80 | 61.92 | 13,788,854 | -3.81(-5.79%) |
Aug 01, 2023 | 64.67 | 66.09 | 64.04 | 65.73 | 6,974,141 | +0.80(+1.23%) |
Jul 31, 2023 | 65.04 | 66.06 | 64.49 | 64.93 | 7,422,843 | +0.22(+0.34%) |
Jul 28, 2023 | 65.20 | 65.21 | 64.06 | 64.71 | 7,124,925 | +1.02(+1.60%) |
Jul 27, 2023 | 65.15 | 66.04 | 63.10 | 63.70 | 10,811,831 | +0.18(+0.28%) |
Jul 26, 2023 | 62.93 | 63.95 | 62.09 | 63.52 | 9,119,179 | -0.19(-0.30%) |
Jul 25, 2023 | 63.15 | 64.50 | 63.04 | 63.71 | 7,014,492 | +0.79(+1.25%) |
Jul 24, 2023 | 63.50 | 63.59 | 62.27 | 62.92 | 5,623,325 | -0.30(-0.47%) |
Jul 21, 2023 | 63.94 | 64.47 | 63.00 | 63.22 | 19,341,856 | +0.19(+0.30%) |
Jul 20, 2023 | 64.45 | 64.83 | 62.61 | 63.03 | 12,737,101 | -2.40(-3.67%) |
Jul 19, 2023 | 65.80 | 66.61 | 64.66 | 65.43 | 10,633,197 | -0.13(-0.20%) |
Jul 18, 2023 | 65.20 | 65.84 | 64.01 | 65.56 | 9,909,718 | +1.20(+1.86%) |
Jul 17, 2023 | 63.37 | 64.74 | 62.81 | 64.37 | 8,613,454 | +1.11(+1.75%) |
Jul 14, 2023 | 64.31 | 64.92 | 62.99 | 63.26 | 11,445,296 | -1.91(-2.94%) |
Jul 13, 2023 | 63.66 | 65.29 | 62.87 | 65.17 | 12,975,680 | +2.48(+3.96%) |
Jul 12, 2023 | 62.93 | 63.50 | 61.75 | 62.69 | 11,457,254 | +0.73(+1.17%) |
Jul 11, 2023 | 61.54 | 62.02 | 60.26 | 61.96 | 12,032,901 | +1.85(+3.08%) |
Jul 10, 2023 | 58.69 | 60.32 | 58.65 | 60.11 | 10,155,332 | +1.14(+1.93%) |
Jul 07, 2023 | 59.73 | 60.08 | 58.80 | 58.97 | 9,534,668 | +0.33(+0.56%) |
Jul 06, 2023 | 58.43 | 58.79 | 57.26 | 58.64 | 10,208,044 | -0.93(-1.56%) |
Jul 05, 2023 | 60.52 | 60.95 | 59.54 | 59.57 | 7,309,864 | -1.53(-2.51%) |
Jul 03, 2023 | 60.07 | 61.13 | 60.07 | 61.10 | 5,722,870 | +1.56(+2.63%) |
Jun 30, 2023 | 59.06 | 59.86 | 58.92 | 59.54 | 9,102,538 | +1.40(+2.42%) |
Jun 29, 2023 | 60.19 | 60.19 | 57.89 | 58.14 | 14,927,490 | -1.69(-2.83%) |
Jun 28, 2023 | 58.33 | 61.21 | 58.33 | 59.83 | 10,152,378 | -0.52(-0.86%) |
Jun 27, 2023 | 57.68 | 60.52 | 57.54 | 60.35 | 12,336,069 | +2.83(+4.92%) |
Jun 26, 2023 | 57.85 | 58.90 | 57.45 | 57.52 | 10,357,347 | -0.07(-0.12%) |
Jun 23, 2023 | 57.58 | 58.03 | 56.36 | 57.59 | 24,503,622 | -1.29(-2.20%) |
Jun 22, 2023 | 57.95 | 59.51 | 57.80 | 58.88 | 9,175,356 | +0.27(+0.46%) |
Jun 21, 2023 | 60.38 | 60.69 | 58.48 | 58.61 | 10,426,589 | -1.97(-3.26%) |
Jun 20, 2023 | 60.47 | 61.75 | 60.10 | 60.59 | 10,675,470 | -0.29(-0.47%) |
Jun 16, 2023 | 62.56 | 62.82 | 60.57 | 60.87 | 17,900,698 | -0.91(-1.47%) |
Jun 15, 2023 | 61.93 | 62.57 | 61.30 | 61.78 | 11,489,644 | +20.94(+51.26%) |
May 08, 2023 | 40.69 | 41.02 | 40.31 | 40.85 | 7,545,555 | +0.04(+0.10%) |
May 05, 2023 | 39.72 | 41.12 | 39.34 | 40.81 | 14,099,922 | +1.62(+4.14%) |
May 04, 2023 | 38.97 | 39.48 | 38.47 | 39.18 | 11,664,262 | -0.18(-0.46%) |
May 03, 2023 | 38.94 | 40.16 | 38.75 | 39.36 | 10,741,409 | +0.03(+0.08%) |
May 02, 2023 | 39.45 | 39.85 | 38.73 | 39.33 | 15,019,968 | -0.52(-1.30%) |
May 01, 2023 | 39.52 | 40.09 | 39.31 | 39.85 | 11,359,579 | +0.53(+1.34%) |
Apr 28, 2023 | 38.60 | 39.36 | 38.41 | 39.32 | 9,705,552 | +0.85(+2.20%) |
Apr 27, 2023 | 37.94 | 38.71 | 37.55 | 38.47 | 16,040,355 | +0.55(+1.44%) |
Apr 26, 2023 | 37.55 | 38.01 | 37.27 | 37.93 | 12,070,796 | +1.17(+3.17%) |
Apr 25, 2023 | 38.05 | 38.07 | 36.75 | 36.76 | 11,559,261 | -1.84(-4.77%) |
Apr 24, 2023 | 38.82 | 39.29 | 38.27 | 38.60 | 6,315,549 | -0.26(-0.67%) |
Apr 21, 2023 | 39.04 | 39.05 | 37.81 | 38.86 | 14,007,036 | -0.45(-1.14%) |
Apr 20, 2023 | 39.86 | 40.57 | 39.00 | 39.31 | 9,882,643 | -1.55(-3.80%) |
Apr 19, 2023 | 41.35 | 41.75 | 40.84 | 40.87 | 11,296,545 | -1.21(-2.86%) |
Apr 18, 2023 | 40.83 | 42.43 | 40.73 | 42.07 | 16,672,651 | +1.77(+4.40%) |
Apr 17, 2023 | 39.50 | 40.46 | 39.25 | 40.30 | 7,478,738 | +0.17(+0.42%) |
Apr 14, 2023 | 40.23 | 41.00 | 39.73 | 40.13 | 8,242,553 | -0.10(-0.25%) |
Apr 13, 2023 | 39.74 | 40.53 | 39.55 | 40.23 | 8,265,871 | +0.86(+2.18%) |
Apr 12, 2023 | 40.55 | 40.77 | 39.30 | 39.37 | 8,505,413 | -0.56(-1.40%) |
Apr 11, 2023 | 40.20 | 40.44 | 39.68 | 39.93 | 7,327,717 | -0.25(-0.62%) |
Apr 10, 2023 | 38.57 | 40.22 | 38.28 | 40.18 | 8,731,302 | +1.08(+2.75%) |
Apr 06, 2023 | 39.36 | 39.77 | 38.70 | 39.10 | 8,436,424 | -0.83(-2.07%) |
Apr 05, 2023 | 39.92 | 40.00 | 39.04 | 39.93 | 10,857,959 | -0.33(-0.82%) |
Apr 04, 2023 | 41.86 | 41.90 | 39.98 | 40.26 | 10,397,433 | -1.46(-3.50%) |
Apr 03, 2023 | 42.68 | 43.05 | 41.44 | 41.72 | 9,363,613 | -1.34(-3.12%) |
Mar 31, 2023 | 42.78 | 43.15 | 42.47 | 43.06 | 8,762,120 | +0.05(+0.12%) |
Mar 30, 2023 | 43.34 | 43.63 | 42.60 | 43.01 | 9,895,158 | +0.55(+1.29%) |
Mar 29, 2023 | 41.13 | 42.82 | 41.10 | 42.47 | 11,864,441 | +2.24(+5.56%) |
Mar 28, 2023 | 40.88 | 40.93 | 39.35 | 40.23 | 9,886,388 | -0.76(-1.84%) |
Mar 27, 2023 | 41.26 | 41.48 | 40.69 | 40.98 | 8,810,788 | +0.14(+0.35%) |
Mar 24, 2023 | 41.32 | 41.60 | 40.17 | 40.84 | 10,675,369 | -1.21(-2.87%) |
Mar 23, 2023 | 40.79 | 43.07 | 40.78 | 42.05 | 13,410,040 | +2.11(+5.28%) |
Mar 22, 2023 | 40.78 | 41.84 | 39.84 | 39.94 | 9,955,991 | -0.96(-2.36%) |
Mar 21, 2023 | 40.74 | 41.54 | 40.34 | 40.90 | 8,846,046 | +0.78(+1.93%) |
Mar 20, 2023 | 39.66 | 40.20 | 39.29 | 40.13 | 9,025,995 | +0.38(+0.95%) |
Mar 17, 2023 | 40.01 | 40.19 | 39.30 | 39.75 | 15,267,948 | -0.39(-0.97%) |
Mar 16, 2023 | 37.38 | 40.31 | 37.19 | 40.14 | 16,262,680 | +2.72(+7.28%) |
Mar 15, 2023 | 37.72 | 37.95 | 36.55 | 37.41 | 19,095,966 | -0.98(-2.56%) |
Mar 14, 2023 | 38.71 | 39.20 | 37.73 | 38.40 | 17,082,034 | +0.62(+1.63%) |
Mar 13, 2023 | 37.79 | 38.64 | 36.44 | 37.78 | 26,303,478 | -0.69(-1.78%) |
Mar 10, 2023 | 40.69 | 40.71 | 37.93 | 38.47 | 21,671,844 | -2.22(-5.45%) |
Mar 09, 2023 | 42.71 | 43.45 | 40.62 | 40.69 | 12,081,780 | -2.23(-5.19%) |
Mar 08, 2023 | 40.93 | 42.94 | 40.86 | 42.91 | 14,840,128 | +2.03(+4.97%) |
Mar 07, 2023 | 41.81 | 42.00 | 40.65 | 40.88 | 13,991,634 | -1.16(-2.76%) |
Mar 06, 2023 | 44.10 | 44.34 | 41.56 | 42.04 | 19,115,702 | -1.76(-4.02%) |
Mar 03, 2023 | 41.15 | 44.03 | 40.87 | 43.80 | 38,544,740 | -2.18(-4.74%) |
Mar 02, 2023 | 44.56 | 46.34 | 43.80 | 45.98 | 13,693,569 | +0.87(+1.92%) |
Mar 01, 2023 | 45.11 | 46.10 | 44.85 | 45.11 | 7,800,080 | +0.21(+0.47%) |
Feb 28, 2023 | 43.88 | 45.45 | 43.77 | 44.90 | 9,635,062 | +0.84(+1.90%) |
Feb 27, 2023 | 44.62 | 44.70 | 43.99 | 44.07 | 7,065,344 | +0.46(+1.05%) |
Feb 24, 2023 | 44.25 | 44.57 | 43.34 | 43.61 | 9,192,625 | -1.39(-3.09%) |
Feb 23, 2023 | 44.80 | 45.12 | 43.38 | 45.00 | 12,618,452 | +2.27(+5.31%) |
Feb 22, 2023 | 42.61 | 43.24 | 41.91 | 42.73 | 7,672,393 | +0.37(+0.87%) |
Feb 21, 2023 | 43.32 | 43.81 | 42.13 | 42.37 | 9,657,561 | -1.53(-3.49%) |
Feb 17, 2023 | 44.89 | 45.04 | 43.37 | 43.90 | 8,699,720 | -1.54(-3.39%) |
Feb 16, 2023 | 45.78 | 46.87 | 45.39 | 45.44 | 11,060,969 | -1.04(-2.25%) |
Feb 15, 2023 | 46.15 | 46.80 | 45.22 | 46.48 | 8,632,456 | -0.47(-1.00%) |
Feb 14, 2023 | 44.76 | 47.24 | 44.53 | 46.95 | 9,310,950 | +1.60(+3.53%) |
Feb 13, 2023 | 44.64 | 45.64 | 43.96 | 45.35 | 7,084,476 | +1.04(+2.36%) |
Feb 10, 2023 | 44.37 | 44.52 | 43.30 | 44.31 | 7,692,510 | -0.56(-1.24%) |
Feb 09, 2023 | 45.71 | 46.21 | 44.36 | 44.86 | 7,812,438 | +0.01(+0.02%) |
Feb 08, 2023 | 46.20 | 46.60 | 44.80 | 44.85 | 9,119,405 | -1.67(-3.59%) |
Feb 07, 2023 | 45.15 | 46.81 | 44.42 | 46.52 | 10,594,810 | +1.74(+3.89%) |
Feb 06, 2023 | 45.38 | 46.44 | 44.60 | 44.78 | 7,817,234 | -1.54(-3.33%) |
Feb 03, 2023 | 46.52 | 48.05 | 46.25 | 46.32 | 12,028,228 | -2.17(-4.47%) |
Feb 02, 2023 | 46.73 | 49.21 | 46.48 | 48.49 | 17,189,204 | +2.63(+5.72%) |
Feb 01, 2023 | 43.08 | 46.23 | 43.01 | 45.87 | 15,019,450 | +2.95(+6.88%) |
Jan 31, 2023 | 41.85 | 42.95 | 41.59 | 42.91 | 9,487,393 | +1.15(+2.76%) |
Jan 30, 2023 | 43.24 | 43.31 | 41.72 | 41.76 | 10,126,393 | -2.25(-5.11%) |
Jan 27, 2023 | 43.24 | 44.55 | 43.24 | 44.01 | 7,996,934 | -0.14(-0.32%) |
Jan 26, 2023 | 43.36 | 44.24 | 42.56 | 44.15 | 10,551,478 | +1.64(+3.86%) |
Jan 25, 2023 | 41.49 | 42.55 | 40.55 | 42.51 | 9,651,588 | +0.23(+0.54%) |
Jan 24, 2023 | 41.88 | 43.04 | 41.72 | 42.28 | 8,993,679 | -0.24(-0.56%) |
Jan 23, 2023 | 39.98 | 42.61 | 39.88 | 42.52 | 13,692,612 | +3.25(+8.28%) |
Jan 20, 2023 | 38.74 | 39.34 | 37.85 | 39.26 | 15,948,437 | +0.91(+2.36%) |
Jan 19, 2023 | 39.76 | 40.01 | 38.33 | 38.36 | 10,586,176 | -1.91(-4.74%) |
Jan 18, 2023 | 41.26 | 41.68 | 39.81 | 40.27 | 7,484,701 | -0.54(-1.32%) |
Jan 17, 2023 | 40.40 | 40.93 | 39.81 | 40.80 | 13,119,767 | +0.36(+0.89%) |
Jan 13, 2023 | 38.44 | 40.54 | 38.31 | 40.45 | 11,937,297 | +1.35(+3.46%) |
Jan 12, 2023 | 38.15 | 39.91 | 37.21 | 39.09 | 14,795,643 | +0.89(+2.32%) |
Jan 11, 2023 | 37.10 | 38.30 | 36.75 | 38.21 | 10,372,975 | +1.40(+3.81%) |
Jan 10, 2023 | 36.35 | 37.13 | 35.82 | 36.81 | 9,750,225 | +0.09(+0.24%) |
Jan 09, 2023 | 36.90 | 37.83 | 36.55 | 36.72 | 10,581,144 | +0.82(+2.27%) |
Jan 06, 2023 | 34.96 | 36.24 | 33.56 | 35.90 | 21,342,224 | +1.41(+4.09%) |
Jan 05, 2023 | 35.54 | 35.79 | 34.48 | 34.49 | 13,075,124 | -1.86(-5.12%) |
Jan 04, 2023 | 36.54 | 36.68 | 35.39 | 36.35 | 10,296,767 | +0.62(+1.72%) |
Jan 03, 2023 | 37.64 | 37.93 | 35.52 | 35.73 | 10,408,639 | -1.04(-2.83%) |
Dec 30, 2022 | 35.62 | 36.84 | 35.33 | 36.78 | 8,165,318 | +0.28(+0.76%) |
Dec 29, 2022 | 35.83 | 36.96 | 35.54 | 36.50 | 7,778,720 | +1.37(+3.90%) |
Dec 28, 2022 | 35.52 | 35.97 | 34.84 | 35.13 | 8,148,943 | -0.67(-1.86%) |
Dec 27, 2022 | 36.46 | 36.47 | 35.59 | 35.79 | 8,512,898 | -1.13(-3.07%) |
Dec 23, 2022 | 36.48 | 37.31 | 36.03 | 36.92 | 6,141,401 | +0.12(+0.32%) |
Dec 22, 2022 | 37.60 | 37.77 | 36.10 | 36.81 | 14,175,935 | -1.79(-4.63%) |
Dec 21, 2022 | 37.85 | 38.69 | 37.85 | 38.59 | 9,224,720 | +1.05(+2.80%) |
Dec 20, 2022 | 37.68 | 37.83 | 36.64 | 37.54 | 11,514,216 | -0.59(-1.54%) |
Dec 19, 2022 | 38.66 | 38.77 | 37.73 | 38.13 | 10,727,668 | -0.63(-1.61%) |
Dec 16, 2022 | 39.33 | 39.72 | 38.02 | 38.75 | 20,327,590 | -0.98(-2.47%) |
Dec 15, 2022 | 41.33 | 41.38 | 39.69 | 39.73 | 12,166,727 | -2.61(-6.17%) |
Dec 14, 2022 | 42.93 | 43.95 | 41.71 | 42.35 | 13,523,409 | -0.85(-1.98%) |
Dec 13, 2022 | 45.00 | 45.66 | 42.03 | 43.20 | 12,474,434 | +0.92(+2.18%) |
Dec 12, 2022 | 41.20 | 42.57 | 40.75 | 42.28 | 9,392,478 | +1.07(+2.60%) |
Dec 09, 2022 | 41.39 | 42.47 | 40.82 | 41.20 | 7,364,510 | -0.20(-0.48%) |
Dec 08, 2022 | 40.25 | 41.72 | 39.85 | 41.40 | 9,168,529 | +1.28(+3.19%) |
Dec 07, 2022 | 40.19 | 40.96 | 39.60 | 40.12 | 8,278,519 | -0.68(-1.66%) |
Dec 06, 2022 | 42.71 | 42.96 | 40.46 | 40.80 | 8,837,662 | -1.87(-4.38%) |
Dec 05, 2022 | 43.78 | 44.76 | 42.03 | 42.66 | 11,555,377 | -1.74(-3.91%) |
Dec 02, 2022 | 41.70 | 44.57 | 40.72 | 44.40 | 25,229,994 | -0.68(-1.50%) |
Dec 01, 2022 | 46.78 | 47.00 | 44.51 | 45.08 | 15,729,847 | -1.11(-2.41%) |
Nov 30, 2022 | 42.86 | 46.28 | 42.33 | 46.19 | 16,041,153 | +3.58(+8.41%) |
Nov 29, 2022 | 42.64 | 43.25 | 41.91 | 42.60 | 6,788,175 | +0.24(+0.56%) |
Nov 28, 2022 | 42.03 | 43.77 | 41.94 | 42.37 | 11,026,661 | -0.31(-0.72%) |
Nov 25, 2022 | 42.86 | 43.48 | 42.57 | 42.67 | 4,107,505 | -0.70(-1.60%) |
Nov 23, 2022 | 42.85 | 43.84 | 42.54 | 43.37 | 6,122,347 | +0.75(+1.77%) |
Nov 22, 2022 | 41.45 | 42.62 | 40.96 | 42.61 | 11,726,354 | +1.36(+3.30%) |
Nov 21, 2022 | 42.78 | 43.00 | 41.14 | 41.25 | 11,081,602 | -2.43(-5.57%) |
Nov 18, 2022 | 44.53 | 44.76 | 43.46 | 43.69 | 8,749,984 | +0.07(+0.16%) |
Nov 17, 2022 | 40.71 | 43.67 | 40.56 | 43.62 | 9,435,820 | +1.67(+3.98%) |
Nov 16, 2022 | 43.22 | 43.52 | 41.60 | 41.95 | 12,148,965 | -2.43(-5.48%) |
Nov 15, 2022 | 45.29 | 45.89 | 43.61 | 44.38 | 11,914,888 | +1.53(+3.57%) |
Nov 14, 2022 | 42.65 | 43.14 | 41.53 | 42.85 | 11,723,734 | -0.19(-0.44%) |
Nov 11, 2022 | 41.93 | 43.50 | 41.61 | 43.04 | 12,220,867 | +0.70(+1.64%) |
Nov 10, 2022 | 38.73 | 42.42 | 38.72 | 42.35 | 17,192,338 | +5.90(+16.18%) |
Nov 09, 2022 | 38.34 | 38.56 | 36.45 | 36.45 | 14,493,944 | -3.06(-7.74%) |
Nov 08, 2022 | 40.57 | 40.67 | 38.67 | 39.51 | 12,304,649 | +0.28(+0.71%) |
Nov 07, 2022 | 39.28 | 39.44 | 38.20 | 39.23 | 15,294,214 | +0.53(+1.36%) |
Nov 04, 2022 | 38.17 | 39.69 | 37.71 | 38.70 | 16,185,640 | +1.75(+4.73%) |
Nov 03, 2022 | 38.06 | 39.22 | 36.93 | 36.95 | 17,010,868 | -1.82(-4.69%) |
Nov 02, 2022 | 40.07 | 41.69 | 38.72 | 38.77 | 13,812,769 | -0.69(-1.74%) |
Nov 01, 2022 | 40.53 | 40.76 | 39.09 | 39.46 | 7,693,846 | +0.06(+0.15%) |
Oct 31, 2022 | 40.11 | 40.49 | 38.95 | 39.40 | 10,487,399 | -1.32(-3.24%) |
Oct 28, 2022 | 39.48 | 40.83 | 38.80 | 40.72 | 11,537,054 | +0.94(+2.37%) |
Oct 27, 2022 | 40.21 | 42.32 | 39.74 | 39.77 | 18,971,202 | +1.30(+3.38%) |
Oct 26, 2022 | 39.57 | 40.31 | 38.24 | 38.47 | 12,354,990 | -1.85(-4.58%) |
Oct 25, 2022 | 38.34 | 41.10 | 38.26 | 40.32 | 12,707,234 | +2.20(+5.78%) |
Oct 24, 2022 | 39.45 | 39.47 | 36.64 | 38.12 | 13,525,220 | -1.14(-2.91%) |
Oct 21, 2022 | 37.39 | 39.34 | 37.30 | 39.26 | 9,858,622 | +1.46(+3.86%) |
Oct 20, 2022 | 38.12 | 39.64 | 37.60 | 37.80 | 10,109,058 | -0.03(-0.08%) |
Oct 19, 2022 | 37.10 | 38.34 | 36.84 | 37.83 | 8,329,090 | +0.36(+0.95%) |
Oct 18, 2022 | 39.00 | 39.50 | 36.72 | 37.47 | 11,979,392 | -0.13(-0.34%) |
Oct 17, 2022 | 38.09 | 38.96 | 37.33 | 37.60 | 12,012,489 | +0.85(+2.32%) |
Oct 14, 2022 | 39.66 | 39.80 | 36.67 | 36.75 | 13,144,036 | -2.10(-5.42%) |
Oct 13, 2022 | 35.73 | 39.77 | 35.05 | 38.85 | 18,615,632 | +1.14(+3.03%) |
Oct 12, 2022 | 38.03 | 38.29 | 37.14 | 37.71 | 12,809,226 | -0.68(-1.76%) |
Oct 11, 2022 | 39.72 | 39.82 | 37.73 | 38.38 | 17,857,586 | -1.63(-4.07%) |
Oct 10, 2022 | 41.63 | 41.85 | 38.92 | 40.01 | 13,029,936 | -2.04(-4.84%) |
Oct 07, 2022 | 45.83 | 46.05 | 41.92 | 42.05 | 18,163,206 | -5.57(-11.70%) |
Oct 06, 2022 | 47.97 | 48.95 | 47.30 | 47.62 | 12,674,902 | -0.34(-0.70%) |
Oct 05, 2022 | 45.53 | 48.67 | 45.19 | 47.96 | 15,294,830 | +1.31(+2.81%) |
Oct 04, 2022 | 45.77 | 46.82 | 45.69 | 46.65 | 9,845,199 | +2.52(+5.71%) |