Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 40.44 | 40.81 | 39.97 | 40.79 | 11,819,013 | +0.62(+1.54%) |
Nov 29, 2023 | 40.90 | 40.95 | 40.12 | 40.18 | 7,846,704 | -0.48(-1.19%) |
Nov 28, 2023 | 40.50 | 41.08 | 40.46 | 40.66 | 6,577,991 | -0.22(-0.53%) |
Nov 27, 2023 | 40.87 | 41.10 | 40.28 | 40.88 | 5,024,308 | -0.13(-0.31%) |
Nov 24, 2023 | 41.19 | 41.31 | 40.81 | 41.01 | 2,636,618 | -0.16(-0.38%) |
Nov 22, 2023 | 40.07 | 41.38 | 40.04 | 41.16 | 8,719,778 | +1.24(+3.09%) |
Nov 21, 2023 | 38.81 | 39.97 | 38.53 | 39.93 | 11,177,465 | +0.93(+2.38%) |
Nov 20, 2023 | 39.55 | 39.68 | 38.75 | 39.00 | 8,578,595 | -0.68(-1.72%) |
Nov 17, 2023 | 40.04 | 40.15 | 39.36 | 39.68 | 5,225,690 | -0.04(-0.10%) |
Nov 16, 2023 | 40.06 | 40.25 | 39.25 | 39.72 | 7,572,506 | -0.44(-1.08%) |
Nov 15, 2023 | 40.02 | 40.95 | 39.99 | 40.16 | 6,903,483 | +0.28(+0.69%) |
Nov 14, 2023 | 39.15 | 40.05 | 39.08 | 39.88 | 6,965,099 | +1.59(+4.16%) |
Nov 13, 2023 | 39.18 | 39.38 | 38.16 | 38.29 | 7,737,275 | -1.11(-2.81%) |
Nov 10, 2023 | 39.48 | 39.54 | 38.90 | 39.39 | 6,351,062 | -0.08(-0.20%) |
Nov 09, 2023 | 39.83 | 40.42 | 39.34 | 39.47 | 9,529,529 | -0.02(-0.05%) |
Nov 08, 2023 | 36.85 | 39.54 | 36.74 | 39.49 | 18,279,770 | -0.81(-2.01%) |
Nov 07, 2023 | 40.05 | 40.36 | 39.69 | 40.30 | 9,234,343 | +0.41(+1.02%) |
Nov 06, 2023 | 40.18 | 40.51 | 39.57 | 39.90 | 6,512,277 | -0.18(-0.44%) |
Nov 03, 2023 | 39.17 | 40.25 | 39.06 | 40.08 | 6,496,393 | +1.53(+3.98%) |
Nov 02, 2023 | 38.70 | 38.78 | 37.81 | 38.54 | 6,608,755 | +0.28(+0.72%) |
Nov 01, 2023 | 38.69 | 38.76 | 37.78 | 38.27 | 6,605,022 | -0.51(-1.33%) |
Oct 31, 2023 | 38.25 | 38.87 | 38.05 | 38.78 | 6,360,696 | +0.58(+1.53%) |
Oct 30, 2023 | 37.96 | 38.32 | 37.57 | 38.20 | 4,770,170 | +0.64(+1.71%) |
Oct 27, 2023 | 37.91 | 38.22 | 37.50 | 37.56 | 5,171,368 | -0.37(-0.96%) |
Oct 26, 2023 | 38.76 | 39.07 | 37.79 | 37.92 | 5,948,570 | -0.93(-2.39%) |
Oct 25, 2023 | 40.25 | 40.29 | 38.76 | 38.85 | 5,534,612 | -1.67(-4.12%) |
Oct 24, 2023 | 40.05 | 40.65 | 40.04 | 40.52 | 4,355,231 | +0.81(+2.04%) |
Oct 23, 2023 | 39.99 | 40.29 | 39.67 | 39.71 | 4,913,758 | -0.58(-1.45%) |
Oct 20, 2023 | 40.69 | 40.69 | 40.22 | 40.29 | 4,520,619 | -0.38(-0.92%) |
Oct 19, 2023 | 41.28 | 41.59 | 40.49 | 40.67 | 4,639,206 | -0.74(-1.79%) |
Oct 18, 2023 | 41.95 | 42.05 | 41.23 | 41.41 | 4,851,813 | -0.66(-1.57%) |
Oct 17, 2023 | 41.55 | 42.35 | 41.45 | 42.07 | 3,626,058 | +0.09(+0.21%) |
Oct 16, 2023 | 41.66 | 42.13 | 41.40 | 41.98 | 4,405,232 | +0.67(+1.63%) |
Oct 13, 2023 | 42.05 | 42.12 | 40.79 | 41.31 | 7,106,983 | -0.83(-1.97%) |
Oct 12, 2023 | 42.64 | 42.64 | 41.52 | 42.14 | 5,260,637 | -0.42(-0.98%) |
Oct 11, 2023 | 43.01 | 43.16 | 42.29 | 42.56 | 7,560,268 | -0.46(-1.08%) |
Oct 10, 2023 | 42.98 | 43.32 | 42.78 | 43.02 | 5,325,881 | +0.17(+0.39%) |
Oct 09, 2023 | 42.15 | 43.14 | 42.15 | 42.85 | 4,269,043 | +0.34(+0.79%) |
Oct 06, 2023 | 41.74 | 42.83 | 41.74 | 42.52 | 4,510,676 | +0.40(+0.94%) |
Oct 05, 2023 | 42.60 | 42.64 | 41.64 | 42.12 | 4,164,119 | -0.33(-0.77%) |
Oct 04, 2023 | 42.07 | 42.58 | 42.05 | 42.45 | 3,920,143 | +0.43(+1.01%) |
Oct 03, 2023 | 42.74 | 43.25 | 41.86 | 42.02 | 3,715,779 | -1.03(-2.39%) |
Oct 02, 2023 | 43.41 | 43.54 | 42.81 | 43.05 | 3,664,933 | -0.53(-1.22%) |
Sep 29, 2023 | 43.59 | 44.09 | 43.41 | 43.59 | 4,854,114 | +0.44(+1.01%) |
Sep 28, 2023 | 42.24 | 43.39 | 42.23 | 43.15 | 4,162,490 | +0.75(+1.77%) |
Sep 27, 2023 | 43.06 | 43.26 | 41.92 | 42.40 | 5,286,005 | -0.59(-1.38%) |
Sep 26, 2023 | 43.05 | 43.73 | 42.89 | 42.99 | 5,415,375 | -0.33(-0.75%) |
Sep 25, 2023 | 42.36 | 43.43 | 43.18 | 43.32 | 3,994,462 | +0.68(+1.60%) |
Sep 22, 2023 | 43.72 | 44.33 | 42.51 | 42.64 | 8,373,863 | -0.78(-1.80%) |
Sep 21, 2023 | 42.88 | 44.69 | 42.36 | 43.42 | 14,048,139 | +0.23(+0.53%) |
Sep 20, 2023 | 43.24 | 44.03 | 43.17 | 43.19 | 4,175,598 | +0.07(+0.16%) |
Sep 19, 2023 | 43.13 | 43.59 | 42.92 | 43.12 | 4,358,325 | -0.29(-0.66%) |
Sep 18, 2023 | 43.83 | 43.95 | 43.31 | 43.41 | 4,633,525 | -0.64(-1.46%) |
Sep 15, 2023 | 43.95 | 44.29 | 43.76 | 44.05 | 7,686,098 | +0.20(+0.45%) |
Sep 14, 2023 | 43.47 | 43.95 | 43.22 | 43.85 | 4,125,556 | +0.64(+1.49%) |
Sep 13, 2023 | 43.19 | 43.47 | 42.93 | 43.21 | 3,625,155 | +0.20(+0.46%) |
Sep 12, 2023 | 42.90 | 43.48 | 42.82 | 43.01 | 4,843,662 | +0.00(+0.00%) |
Sep 11, 2023 | 43.20 | 43.44 | 42.93 | 43.01 | 3,893,302 | +0.08(+0.18%) |
Sep 08, 2023 | 42.43 | 42.98 | 42.35 | 42.93 | 4,257,306 | +0.31(+0.72%) |
Sep 07, 2023 | 43.14 | 43.21 | 42.32 | 42.63 | 5,355,352 | -0.99(-2.27%) |
Sep 06, 2023 | 43.66 | 43.81 | 42.93 | 43.62 | 4,670,429 | -0.17(-0.38%) |
Sep 05, 2023 | 44.37 | 44.37 | 43.54 | 43.78 | 5,733,354 | -0.80(-1.80%) |
Sep 01, 2023 | 44.69 | 45.02 | 44.36 | 44.58 | 4,224,704 | +0.32(+0.71%) |
Aug 31, 2023 | 44.09 | 44.82 | 44.04 | 44.27 | 7,933,407 | +0.28(+0.63%) |
Aug 30, 2023 | 43.57 | 44.11 | 43.50 | 43.99 | 3,657,302 | +0.42(+0.97%) |
Aug 29, 2023 | 43.26 | 43.94 | 43.18 | 43.57 | 4,206,425 | +0.44(+1.03%) |
Aug 28, 2023 | 43.15 | 43.30 | 42.81 | 43.13 | 4,275,571 | +0.28(+0.64%) |
Aug 25, 2023 | 42.99 | 43.60 | 42.64 | 42.85 | 7,728,176 | +0.44(+1.04%) |
Aug 24, 2023 | 43.13 | 43.48 | 42.38 | 42.41 | 4,552,975 | -0.75(-1.73%) |
Aug 23, 2023 | 42.55 | 43.45 | 42.52 | 43.16 | 5,110,590 | +0.62(+1.46%) |
Aug 22, 2023 | 42.36 | 42.82 | 42.31 | 42.54 | 3,941,120 | +0.23(+0.53%) |
Aug 21, 2023 | 42.26 | 42.53 | 42.03 | 42.31 | 3,444,335 | +0.05(+0.12%) |
Aug 18, 2023 | 41.86 | 42.55 | 41.51 | 42.26 | 3,866,660 | +0.04(+0.09%) |
Aug 17, 2023 | 42.58 | 42.65 | 42.02 | 42.22 | 3,958,891 | +0.02(+0.05%) |
Aug 16, 2023 | 42.73 | 42.76 | 42.06 | 42.20 | 4,253,897 | -0.64(-1.49%) |
Aug 15, 2023 | 42.88 | 42.94 | 42.21 | 42.84 | 4,313,636 | -0.44(-1.02%) |
Aug 14, 2023 | 43.46 | 43.54 | 42.94 | 43.28 | 4,302,928 | -0.46(-1.06%) |
Aug 11, 2023 | 42.62 | 43.83 | 42.60 | 43.75 | 6,944,774 | +1.19(+2.79%) |
Aug 10, 2023 | 43.41 | 43.51 | 42.32 | 42.56 | 3,178,989 | -0.37(-0.87%) |
Aug 09, 2023 | 42.97 | 43.25 | 42.60 | 42.93 | 4,010,736 | +0.15(+0.34%) |
Aug 08, 2023 | 42.55 | 42.84 | 41.79 | 42.78 | 3,975,437 | -0.32(-0.75%) |
Aug 07, 2023 | 42.60 | 43.18 | 42.13 | 43.11 | 4,303,835 | +0.79(+1.86%) |
Aug 04, 2023 | 42.92 | 43.19 | 42.22 | 42.32 | 4,019,610 | -0.55(-1.28%) |
Aug 03, 2023 | 42.84 | 43.13 | 42.59 | 42.87 | 3,996,725 | -0.15(-0.34%) |
Aug 02, 2023 | 42.43 | 43.15 | 42.08 | 43.02 | 5,635,915 | +0.20(+0.46%) |
Aug 01, 2023 | 43.40 | 43.61 | 42.81 | 42.82 | 4,892,479 | -0.93(-2.13%) |
Jul 31, 2023 | 44.37 | 44.87 | 43.60 | 43.76 | 8,157,027 | -0.49(-1.11%) |
Jul 28, 2023 | 43.23 | 45.06 | 43.22 | 44.25 | 9,736,170 | +1.33(+3.09%) |
Jul 27, 2023 | 44.79 | 45.29 | 42.57 | 42.92 | 16,010,884 | -5.05(-10.53%) |
Jul 26, 2023 | 47.29 | 48.04 | 47.29 | 47.97 | 6,744,492 | +0.48(+1.01%) |
Jul 25, 2023 | 48.24 | 48.64 | 47.26 | 47.49 | 6,522,009 | -0.62(-1.29%) |
Jul 24, 2023 | 47.58 | 48.14 | 47.32 | 48.11 | 4,786,690 | +0.59(+1.24%) |
Jul 21, 2023 | 48.38 | 48.51 | 47.49 | 47.52 | 10,997,574 | -0.49(-1.02%) |
Jul 20, 2023 | 47.95 | 48.13 | 47.21 | 48.01 | 9,495,863 | -0.19(-0.39%) |
Jul 19, 2023 | 47.40 | 48.27 | 47.15 | 48.20 | 6,165,367 | +0.98(+2.08%) |
Jul 18, 2023 | 46.12 | 47.27 | 46.12 | 47.22 | 5,645,978 | +0.83(+1.78%) |
Jul 17, 2023 | 45.28 | 46.56 | 45.18 | 46.39 | 5,282,015 | +0.68(+1.48%) |
Jul 14, 2023 | 45.27 | 45.93 | 45.04 | 45.71 | 4,203,338 | +0.36(+0.80%) |
Jul 13, 2023 | 45.93 | 46.02 | 45.30 | 45.35 | 4,244,633 | -0.28(-0.60%) |
Jul 12, 2023 | 46.69 | 46.72 | 45.55 | 45.62 | 5,054,625 | -0.48(-1.04%) |
Jul 11, 2023 | 45.22 | 46.55 | 45.18 | 46.10 | 5,085,070 | +1.21(+2.69%) |
Jul 10, 2023 | 43.38 | 44.98 | 43.37 | 44.90 | 4,784,842 | +1.39(+3.19%) |
Jul 07, 2023 | 42.95 | 43.81 | 42.94 | 43.51 | 4,326,362 | +0.40(+0.93%) |
Jul 06, 2023 | 43.52 | 43.70 | 42.81 | 43.11 | 4,651,405 | -1.16(-2.62%) |
Jul 05, 2023 | 44.46 | 44.50 | 43.87 | 44.27 | 3,452,550 | -0.20(-0.44%) |
Jul 03, 2023 | 43.90 | 45.05 | 43.84 | 44.46 | 2,819,073 | +0.53(+1.21%) |
Jun 30, 2023 | 44.24 | 44.36 | 43.54 | 43.93 | 5,302,004 | +0.09(+0.20%) |
Jun 29, 2023 | 44.15 | 44.15 | 43.58 | 43.84 | 3,334,956 | -0.24(-0.54%) |
Jun 28, 2023 | 43.67 | 44.09 | 43.49 | 44.08 | 4,258,641 | +0.36(+0.83%) |
Jun 27, 2023 | 42.84 | 43.79 | 42.74 | 43.72 | 4,840,991 | +0.99(+2.32%) |
Jun 26, 2023 | 42.72 | 43.02 | 42.53 | 42.72 | 3,611,913 | +0.09(+0.21%) |
Jun 23, 2023 | 42.74 | 43.06 | 42.37 | 42.63 | 6,344,578 | -0.49(-1.14%) |
Jun 22, 2023 | 43.40 | 43.40 | 42.87 | 43.13 | 3,684,947 | -0.23(-0.52%) |
Jun 21, 2023 | 44.06 | 44.06 | 43.33 | 43.35 | 3,810,284 | -0.73(-1.65%) |
Jun 20, 2023 | 44.17 | 44.71 | 43.86 | 44.08 | 4,247,524 | -0.22(-0.49%) |
Jun 16, 2023 | 44.84 | 44.97 | 44.15 | 44.30 | 8,739,657 | -0.55(-1.23%) |
Jun 15, 2023 | 44.18 | 44.92 | 43.63 | 44.85 | 5,146,963 | +0.54(+1.22%) |
Jun 14, 2023 | 44.82 | 44.93 | 43.88 | 44.31 | 4,735,461 | -0.44(-0.99%) |
Jun 13, 2023 | 44.53 | 44.85 | 44.24 | 44.75 | 4,288,476 | +0.39(+0.89%) |
Jun 12, 2023 | 45.07 | 45.14 | 44.26 | 44.35 | 6,256,686 | -0.68(-1.51%) |
Jun 09, 2023 | 44.87 | 45.75 | 44.87 | 45.03 | 5,137,035 | +0.20(+0.44%) |
Jun 08, 2023 | 44.78 | 45.28 | 44.58 | 44.84 | 5,400,035 | +0.54(+1.22%) |
Jun 07, 2023 | 44.47 | 44.99 | 44.09 | 44.30 | 5,761,389 | -0.12(-0.27%) |
Jun 06, 2023 | 44.45 | 44.60 | 44.08 | 44.41 | 4,615,873 | -0.11(-0.24%) |
Jun 05, 2023 | 44.01 | 44.57 | 43.54 | 44.52 | 5,759,487 | +0.88(+2.03%) |
Jun 02, 2023 | 42.60 | 43.73 | 42.54 | 43.64 | 4,721,802 | +1.11(+2.61%) |
Jun 01, 2023 | 42.07 | 42.85 | 41.81 | 42.53 | 5,325,677 | +0.71(+1.69%) |
May 31, 2023 | 42.53 | 42.53 | 41.30 | 41.82 | 7,828,030 | -0.82(-1.91%) |
May 30, 2023 | 43.25 | 43.47 | 42.36 | 42.63 | 5,020,218 | -0.72(-1.67%) |
May 26, 2023 | 42.58 | 43.54 | 42.54 | 43.36 | 5,247,097 | +0.72(+1.70%) |
May 25, 2023 | 42.12 | 42.69 | 41.96 | 42.63 | 6,956,745 | +0.31(+0.74%) |
May 24, 2023 | 42.97 | 43.02 | 42.06 | 42.32 | 3,567,536 | -0.47(-1.10%) |
May 23, 2023 | 43.01 | 43.18 | 42.18 | 42.79 | 4,234,678 | -0.33(-0.77%) |
May 22, 2023 | 42.93 | 43.23 | 42.76 | 43.12 | 4,801,772 | +0.63(+1.47%) |
May 19, 2023 | 43.08 | 43.19 | 42.18 | 42.50 | 4,377,122 | -0.63(-1.45%) |
May 18, 2023 | 42.82 | 43.18 | 42.46 | 43.12 | 3,315,867 | +0.23(+0.55%) |
May 17, 2023 | 42.09 | 42.97 | 41.99 | 42.89 | 4,545,193 | +0.83(+1.98%) |
May 16, 2023 | 43.61 | 43.61 | 42.05 | 42.06 | 5,699,989 | -2.05(-4.65%) |
May 15, 2023 | 43.90 | 44.45 | 43.55 | 44.11 | 4,293,503 | +0.21(+0.49%) |
May 12, 2023 | 44.67 | 44.79 | 43.63 | 43.90 | 3,775,782 | -0.85(-1.90%) |
May 11, 2023 | 44.79 | 44.86 | 44.44 | 44.75 | 3,935,285 | -0.04(-0.09%) |
May 10, 2023 | 45.17 | 45.30 | 44.21 | 44.78 | 4,397,107 | +0.01(+0.02%) |
May 09, 2023 | 44.86 | 45.30 | 44.49 | 44.77 | 3,872,288 | -0.39(-0.87%) |
May 08, 2023 | 44.76 | 45.29 | 44.44 | 45.17 | 3,868,809 | +0.57(+1.27%) |
May 05, 2023 | 43.71 | 44.68 | 43.62 | 44.60 | 5,326,791 | +1.22(+2.82%) |
May 04, 2023 | 43.95 | 43.96 | 43.27 | 43.38 | 3,377,826 | -0.38(-0.87%) |
May 03, 2023 | 44.27 | 44.74 | 43.60 | 43.76 | 4,794,475 | -0.34(-0.78%) |
May 02, 2023 | 44.58 | 44.63 | 43.51 | 44.10 | 4,128,160 | -0.53(-1.18%) |
May 01, 2023 | 44.98 | 45.30 | 44.38 | 44.63 | 4,318,375 | -0.75(-1.66%) |
Apr 28, 2023 | 44.49 | 45.62 | 44.36 | 45.38 | 6,859,742 | +0.85(+1.91%) |
Apr 27, 2023 | 44.12 | 44.82 | 43.05 | 44.53 | 11,402,187 | +2.15(+5.07%) |
Apr 26, 2023 | 42.52 | 43.43 | 42.24 | 42.38 | 8,782,692 | -0.64(-1.48%) |
Apr 25, 2023 | 42.60 | 43.18 | 42.57 | 43.02 | 6,075,384 | +0.15(+0.34%) |
Apr 24, 2023 | 42.30 | 43.14 | 42.20 | 42.87 | 4,314,016 | +0.73(+1.74%) |
Apr 21, 2023 | 42.39 | 42.39 | 41.79 | 42.14 | 3,211,821 | -0.27(-0.63%) |
Apr 20, 2023 | 42.37 | 42.72 | 42.24 | 42.40 | 3,708,211 | -0.32(-0.74%) |
Apr 19, 2023 | 42.86 | 43.15 | 42.54 | 42.72 | 4,136,749 | -0.32(-0.75%) |
Apr 18, 2023 | 43.14 | 43.40 | 42.87 | 43.05 | 3,795,548 | +0.22(+0.52%) |
Apr 17, 2023 | 43.01 | 43.01 | 42.47 | 42.82 | 3,778,657 | +0.27(+0.64%) |
Apr 14, 2023 | 42.56 | 43.16 | 42.16 | 42.55 | 3,687,060 | -0.08(-0.18%) |
Apr 13, 2023 | 42.00 | 42.63 | 41.89 | 42.62 | 3,965,134 | +0.81(+1.94%) |
Apr 12, 2023 | 42.97 | 43.11 | 41.53 | 41.81 | 4,412,012 | -0.70(-1.66%) |
Apr 11, 2023 | 42.31 | 42.73 | 42.04 | 42.52 | 3,752,813 | +0.10(+0.23%) |
Apr 10, 2023 | 42.12 | 42.68 | 42.12 | 42.42 | 3,355,333 | -0.17(-0.39%) |
Apr 06, 2023 | 42.65 | 42.84 | 42.26 | 42.59 | 3,713,545 | -0.27(-0.64%) |
Apr 05, 2023 | 43.25 | 43.26 | 42.71 | 42.86 | 3,925,209 | -0.47(-1.08%) |
Apr 04, 2023 | 43.62 | 43.62 | 42.83 | 43.33 | 3,590,312 | +0.05(+0.11%) |
Apr 03, 2023 | 43.15 | 43.34 | 42.84 | 43.28 | 3,621,499 | -0.09(-0.20%) |
Mar 31, 2023 | 43.08 | 43.41 | 42.75 | 43.37 | 4,147,283 | +0.45(+1.05%) |
Mar 30, 2023 | 43.16 | 43.32 | 42.64 | 42.92 | 3,539,546 | +0.27(+0.64%) |
Mar 29, 2023 | 42.22 | 42.68 | 42.22 | 42.64 | 3,670,917 | +0.74(+1.77%) |
Mar 28, 2023 | 41.75 | 42.03 | 41.60 | 41.90 | 2,892,501 | +0.26(+0.63%) |
Mar 27, 2023 | 41.80 | 42.05 | 41.59 | 41.64 | 4,133,734 | -0.06(-0.14%) |
Mar 24, 2023 | 41.26 | 41.89 | 40.72 | 41.70 | 4,646,769 | +0.21(+0.49%) |
Mar 23, 2023 | 42.12 | 42.22 | 41.07 | 41.49 | 4,919,805 | -0.40(-0.96%) |
Mar 22, 2023 | 42.61 | 43.09 | 41.86 | 41.89 | 5,205,748 | -0.87(-2.03%) |
Mar 21, 2023 | 42.17 | 42.99 | 42.13 | 42.76 | 6,264,375 | +0.69(+1.65%) |
Mar 20, 2023 | 41.15 | 42.48 | 41.05 | 42.07 | 6,343,068 | +0.93(+2.27%) |
Mar 17, 2023 | 40.22 | 41.35 | 40.02 | 41.13 | 11,772,742 | +0.62(+1.53%) |
Mar 16, 2023 | 39.37 | 40.68 | 39.32 | 40.51 | 6,161,674 | +0.63(+1.57%) |
Mar 15, 2023 | 39.58 | 40.02 | 39.22 | 39.89 | 5,873,394 | -0.34(-0.85%) |
Mar 14, 2023 | 40.84 | 41.00 | 39.70 | 40.23 | 6,515,610 | +0.07(+0.17%) |
Mar 13, 2023 | 40.68 | 40.93 | 40.09 | 40.16 | 6,083,677 | -0.93(-2.26%) |
Mar 10, 2023 | 41.78 | 41.90 | 40.73 | 41.09 | 4,631,584 | -0.89(-2.12%) |
Mar 09, 2023 | 43.03 | 43.28 | 41.95 | 41.98 | 4,184,960 | -1.04(-2.41%) |
Mar 08, 2023 | 42.62 | 43.09 | 41.95 | 43.02 | 6,276,289 | +0.27(+0.64%) |
Mar 07, 2023 | 43.60 | 43.82 | 42.59 | 42.74 | 5,480,663 | -0.75(-1.72%) |
Mar 06, 2023 | 44.66 | 44.80 | 43.39 | 43.49 | 6,144,244 | -1.25(-2.80%) |
Mar 03, 2023 | 44.64 | 44.94 | 44.52 | 44.75 | 3,852,494 | +0.45(+1.01%) |
Mar 02, 2023 | 44.22 | 44.45 | 44.03 | 44.30 | 4,262,135 | -0.17(-0.37%) |
Mar 01, 2023 | 44.40 | 44.97 | 44.10 | 44.46 | 4,357,916 | -0.15(-0.33%) |
Feb 28, 2023 | 44.42 | 45.01 | 44.30 | 44.61 | 5,493,193 | +0.10(+0.22%) |
Feb 27, 2023 | 44.05 | 44.56 | 43.81 | 44.51 | 5,337,739 | +0.71(+1.62%) |
Feb 24, 2023 | 43.45 | 43.98 | 43.06 | 43.80 | 5,962,687 | -0.27(-0.62%) |
Feb 23, 2023 | 44.12 | 44.60 | 42.48 | 44.08 | 12,817,400 | -2.43(-5.22%) |
Feb 22, 2023 | 46.77 | 46.97 | 46.07 | 46.50 | 7,573,813 | -0.04(-0.08%) |
Feb 21, 2023 | 46.54 | 47.44 | 46.48 | 46.54 | 6,118,877 | -0.34(-0.73%) |
Feb 17, 2023 | 47.19 | 47.33 | 46.41 | 46.88 | 5,671,512 | -0.41(-0.86%) |
Feb 16, 2023 | 47.25 | 47.80 | 46.93 | 47.29 | 3,869,217 | -0.96(-1.99%) |
Feb 15, 2023 | 47.05 | 48.26 | 46.85 | 48.25 | 3,815,331 | +0.83(+1.74%) |
Feb 14, 2023 | 47.36 | 47.81 | 46.85 | 47.43 | 4,033,119 | -0.13(-0.27%) |
Feb 13, 2023 | 46.84 | 47.64 | 46.57 | 47.55 | 4,881,056 | +0.83(+1.77%) |
Feb 10, 2023 | 46.73 | 46.97 | 46.31 | 46.73 | 3,853,419 | -0.30(-0.64%) |
Feb 09, 2023 | 48.35 | 48.45 | 46.80 | 47.03 | 3,161,293 | -0.75(-1.57%) |
Feb 08, 2023 | 48.21 | 48.21 | 47.45 | 47.78 | 3,528,627 | -0.98(-2.01%) |
Feb 07, 2023 | 48.37 | 48.95 | 47.69 | 48.76 | 3,639,075 | +0.18(+0.38%) |
Feb 06, 2023 | 48.62 | 48.98 | 48.25 | 48.57 | 3,233,221 | -0.66(-1.34%) |
Feb 03, 2023 | 48.90 | 49.86 | 48.70 | 49.24 | 3,918,370 | -0.97(-1.94%) |
Feb 02, 2023 | 49.32 | 50.76 | 49.26 | 50.21 | 6,573,415 | +1.22(+2.50%) |
Feb 01, 2023 | 47.88 | 49.32 | 47.32 | 48.98 | 4,696,674 | +0.87(+1.82%) |
Jan 31, 2023 | 47.53 | 48.16 | 47.42 | 48.11 | 4,481,916 | +0.59(+1.25%) |
Jan 30, 2023 | 46.96 | 48.48 | 46.95 | 47.52 | 4,183,704 | -0.11(-0.22%) |
Jan 27, 2023 | 47.59 | 48.30 | 47.51 | 47.62 | 4,014,308 | -0.16(-0.33%) |
Jan 26, 2023 | 48.07 | 48.08 | 46.81 | 47.78 | 4,273,264 | +0.22(+0.47%) |
Jan 25, 2023 | 45.16 | 47.69 | 45.02 | 47.55 | 6,128,130 | +2.18(+4.80%) |
Jan 24, 2023 | 45.95 | 46.09 | 45.20 | 45.38 | 5,002,581 | -0.94(-2.04%) |
Jan 23, 2023 | 45.62 | 46.49 | 45.26 | 46.32 | 3,348,568 | +0.97(+2.14%) |
Jan 20, 2023 | 44.47 | 45.42 | 44.26 | 45.35 | 3,534,490 | +1.09(+2.46%) |
Jan 19, 2023 | 44.37 | 44.64 | 43.68 | 44.26 | 5,778,757 | -0.43(-0.96%) |
Jan 18, 2023 | 45.68 | 46.06 | 44.66 | 44.69 | 3,528,054 | -0.77(-1.69%) |
Jan 17, 2023 | 44.93 | 45.79 | 44.76 | 45.46 | 5,365,038 | +0.50(+1.10%) |
Jan 13, 2023 | 44.43 | 45.00 | 44.16 | 44.96 | 3,218,961 | -0.17(-0.37%) |
Jan 12, 2023 | 45.42 | 45.48 | 44.53 | 45.12 | 3,922,478 | -0.17(-0.39%) |
Jan 11, 2023 | 44.41 | 45.37 | 44.24 | 45.30 | 5,614,691 | +1.48(+3.37%) |
Jan 10, 2023 | 42.10 | 43.86 | 42.10 | 43.82 | 4,560,818 | +1.53(+3.61%) |
Jan 09, 2023 | 43.50 | 44.16 | 42.22 | 42.30 | 7,294,876 | -1.55(-3.52%) |
Jan 06, 2023 | 42.39 | 44.17 | 41.85 | 43.84 | 5,446,932 | +1.95(+4.66%) |
Jan 05, 2023 | 41.80 | 42.14 | 41.33 | 41.89 | 3,856,498 | +0.01(+0.02%) |
Jan 04, 2023 | 41.59 | 42.12 | 41.09 | 41.88 | 3,850,724 | +0.91(+2.23%) |
Jan 03, 2023 | 40.90 | 41.46 | 40.37 | 40.97 | 4,624,590 | +0.66(+1.64%) |
Dec 30, 2022 | 40.08 | 40.32 | 39.83 | 40.30 | 4,558,604 | -0.34(-0.84%) |
Dec 29, 2022 | 39.14 | 40.74 | 39.13 | 40.64 | 6,569,730 | +1.85(+4.76%) |
Dec 28, 2022 | 38.93 | 39.26 | 38.64 | 38.80 | 3,653,766 | -0.16(-0.40%) |
Dec 27, 2022 | 38.98 | 39.24 | 38.58 | 38.95 | 4,068,067 | -0.09(-0.22%) |
Dec 23, 2022 | 38.74 | 39.20 | 38.41 | 39.04 | 2,491,327 | +0.05(+0.12%) |
Dec 22, 2022 | 39.49 | 39.57 | 38.37 | 38.99 | 4,045,825 | -1.13(-2.81%) |
Dec 21, 2022 | 40.11 | 40.33 | 39.86 | 40.12 | 4,167,103 | +0.30(+0.76%) |
Dec 20, 2022 | 40.27 | 40.30 | 39.51 | 39.82 | 4,396,883 | -0.36(-0.90%) |
Dec 19, 2022 | 39.93 | 40.25 | 39.49 | 40.18 | 8,043,563 | +0.33(+0.83%) |
Dec 16, 2022 | 40.86 | 40.97 | 39.48 | 39.85 | 14,982,520 | -1.25(-3.05%) |
Dec 15, 2022 | 41.85 | 41.93 | 40.83 | 41.10 | 5,316,817 | -1.42(-3.34%) |
Dec 14, 2022 | 42.38 | 43.04 | 41.69 | 42.52 | 5,823,116 | +0.03(+0.07%) |
Dec 13, 2022 | 44.08 | 44.57 | 42.10 | 42.49 | 5,819,154 | +0.00(+0.00%) |
Dec 12, 2022 | 42.47 | 42.50 | 41.88 | 42.49 | 4,359,820 | +0.08(+0.18%) |
Dec 09, 2022 | 42.31 | 42.81 | 42.09 | 42.41 | 4,201,801 | -0.23(-0.55%) |
Dec 08, 2022 | 42.28 | 42.92 | 42.04 | 42.65 | 3,966,494 | +0.70(+1.67%) |
Dec 07, 2022 | 41.89 | 42.68 | 41.75 | 41.95 | 5,693,305 | -0.18(-0.44%) |
Dec 06, 2022 | 42.50 | 42.59 | 41.54 | 42.13 | 8,942,924 | -0.57(-1.34%) |
Dec 05, 2022 | 43.59 | 43.66 | 42.59 | 42.70 | 4,775,735 | -1.22(-2.79%) |
Dec 02, 2022 | 43.55 | 44.17 | 43.13 | 43.93 | 4,463,488 | +0.04(+0.09%) |