Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 43.26 | 44.18 | 42.93 | 44.03 | 23,765,456 | +0.80(+1.85%) |
Nov 29, 2023 | 43.14 | 43.58 | 43.07 | 43.23 | 16,959,604 | +0.40(+0.95%) |
Nov 28, 2023 | 42.43 | 42.90 | 42.25 | 42.82 | 15,526,891 | +0.35(+0.81%) |
Nov 27, 2023 | 42.10 | 42.49 | 41.98 | 42.48 | 15,915,811 | +0.10(+0.23%) |
Nov 24, 2023 | 42.26 | 42.56 | 42.19 | 42.38 | 5,354,960 | +0.14(+0.33%) |
Nov 22, 2023 | 42.12 | 42.29 | 41.86 | 42.24 | 12,014,192 | +0.18(+0.42%) |
Nov 21, 2023 | 42.10 | 42.18 | 41.62 | 42.06 | 16,283,462 | -0.19(-0.44%) |
Nov 20, 2023 | 42.32 | 42.41 | 41.97 | 42.25 | 10,502,047 | -0.17(-0.40%) |
Nov 17, 2023 | 42.29 | 42.45 | 41.90 | 42.42 | 14,071,948 | +0.42(+1.01%) |
Nov 16, 2023 | 42.28 | 42.42 | 41.46 | 41.99 | 17,148,102 | -0.31(-0.72%) |
Nov 15, 2023 | 41.54 | 42.48 | 41.54 | 42.30 | 17,488,632 | +0.75(+1.81%) |
Nov 14, 2023 | 40.98 | 41.84 | 40.94 | 41.55 | 20,439,536 | +1.29(+3.21%) |
Nov 13, 2023 | 40.22 | 40.54 | 40.02 | 40.25 | 12,313,796 | -0.12(-0.29%) |
Nov 10, 2023 | 40.12 | 40.43 | 39.85 | 40.37 | 14,895,852 | +0.48(+1.21%) |
Nov 09, 2023 | 40.77 | 40.86 | 39.76 | 39.89 | 14,184,453 | -0.57(-1.42%) |
Nov 08, 2023 | 40.55 | 40.67 | 39.92 | 40.46 | 19,667,480 | -0.06(-0.15%) |
Nov 07, 2023 | 40.66 | 40.68 | 40.22 | 40.52 | 14,002,697 | -0.30(-0.73%) |
Nov 06, 2023 | 41.26 | 41.26 | 40.63 | 40.82 | 15,341,472 | -0.28(-0.67%) |
Nov 03, 2023 | 40.65 | 41.33 | 40.55 | 41.09 | 16,354,361 | +1.10(+2.74%) |
Nov 02, 2023 | 39.24 | 40.03 | 38.89 | 40.00 | 20,254,150 | +1.23(+3.18%) |
Nov 01, 2023 | 39.11 | 39.13 | 38.45 | 38.76 | 20,282,396 | -0.16(-0.40%) |
Oct 31, 2023 | 38.79 | 38.96 | 38.40 | 38.92 | 12,179,264 | +0.33(+0.86%) |
Oct 30, 2023 | 38.26 | 38.74 | 37.86 | 38.59 | 14,450,726 | +0.66(+1.73%) |
Oct 27, 2023 | 38.54 | 38.57 | 37.79 | 37.93 | 13,879,508 | -0.87(-2.24%) |
Oct 26, 2023 | 38.19 | 39.12 | 38.15 | 38.80 | 15,816,813 | +0.61(+1.59%) |
Oct 25, 2023 | 38.23 | 38.37 | 37.75 | 38.20 | 14,148,259 | -0.24(-0.64%) |
Oct 24, 2023 | 38.77 | 38.98 | 38.40 | 38.44 | 15,425,837 | -0.20(-0.51%) |
Oct 23, 2023 | 39.40 | 39.52 | 38.58 | 38.64 | 14,086,242 | -0.77(-1.96%) |
Oct 20, 2023 | 40.17 | 40.21 | 39.09 | 39.41 | 17,881,138 | -0.89(-2.21%) |
Oct 19, 2023 | 40.59 | 41.31 | 40.28 | 40.30 | 16,470,918 | -0.34(-0.84%) |
Oct 18, 2023 | 40.81 | 41.04 | 40.47 | 40.64 | 16,401,293 | -0.44(-1.07%) |
Oct 17, 2023 | 40.53 | 41.46 | 40.54 | 41.08 | 17,352,728 | +0.32(+0.79%) |
Oct 16, 2023 | 40.58 | 41.26 | 40.52 | 40.76 | 18,818,660 | +0.68(+1.68%) |
Oct 13, 2023 | 39.96 | 40.75 | 39.60 | 40.08 | 28,706,484 | +1.19(+3.07%) |
Oct 12, 2023 | 38.84 | 39.15 | 38.48 | 38.89 | 15,195,929 | +0.05(+0.13%) |
Oct 11, 2023 | 39.15 | 39.35 | 38.41 | 38.84 | 15,158,446 | -0.13(-0.33%) |
Oct 10, 2023 | 39.07 | 39.52 | 38.87 | 38.97 | 14,743,556 | +0.12(+0.30%) |
Oct 09, 2023 | 38.27 | 38.95 | 38.26 | 38.85 | 12,360,528 | +0.01(+0.03%) |
Oct 06, 2023 | 38.06 | 39.04 | 37.93 | 38.84 | 14,282,052 | +0.38(+0.99%) |
Oct 05, 2023 | 37.93 | 38.58 | 37.77 | 38.46 | 12,078,419 | +0.32(+0.85%) |
Oct 04, 2023 | 37.69 | 38.27 | 37.56 | 38.14 | 14,652,368 | +0.29(+0.78%) |
Oct 03, 2023 | 38.54 | 38.62 | 37.64 | 37.84 | 19,672,912 | -0.92(-2.37%) |
Oct 02, 2023 | 39.83 | 39.88 | 38.60 | 38.76 | 15,427,467 | -1.22(-3.06%) |
Sep 29, 2023 | 40.32 | 40.51 | 39.71 | 39.99 | 13,424,639 | -0.05(-0.12%) |
Sep 28, 2023 | 39.96 | 40.32 | 39.85 | 40.04 | 12,725,479 | +0.05(+0.12%) |
Sep 27, 2023 | 39.76 | 40.32 | 39.60 | 39.99 | 12,073,438 | +0.21(+0.52%) |
Sep 26, 2023 | 40.17 | 40.43 | 39.50 | 39.78 | 15,551,326 | -0.89(-2.19%) |
Sep 25, 2023 | 40.01 | 40.73 | 40.48 | 40.67 | 10,853,686 | +0.32(+0.80%) |
Sep 22, 2023 | 41.43 | 41.48 | 40.27 | 40.35 | 17,149,696 | -1.07(-2.58%) |
Sep 21, 2023 | 41.84 | 42.25 | 41.39 | 41.42 | 15,318,089 | -0.54(-1.28%) |
Sep 20, 2023 | 42.47 | 42.79 | 41.90 | 41.95 | 17,161,640 | -0.34(-0.81%) |
Sep 19, 2023 | 42.62 | 42.81 | 41.98 | 42.30 | 15,653,106 | -0.21(-0.48%) |
Sep 18, 2023 | 42.07 | 42.67 | 41.86 | 42.50 | 16,195,677 | +0.47(+1.12%) |
Sep 15, 2023 | 41.76 | 42.38 | 41.70 | 42.03 | 48,406,492 | -0.10(-0.23%) |
Sep 14, 2023 | 41.89 | 42.46 | 41.79 | 42.13 | 21,216,980 | +0.78(+1.89%) |
Sep 13, 2023 | 41.79 | 41.96 | 41.22 | 41.35 | 15,607,755 | -0.28(-0.68%) |
Sep 12, 2023 | 40.52 | 42.05 | 40.39 | 41.63 | 18,795,360 | +1.18(+2.93%) |
Sep 11, 2023 | 40.50 | 40.82 | 40.33 | 40.45 | 15,382,468 | +0.32(+0.81%) |
Sep 08, 2023 | 39.59 | 40.24 | 39.47 | 40.12 | 14,226,729 | +0.56(+1.41%) |
Sep 07, 2023 | 39.86 | 40.14 | 39.44 | 39.57 | 14,101,364 | -0.58(-1.44%) |
Sep 06, 2023 | 40.33 | 40.51 | 39.73 | 40.14 | 19,185,320 | -0.51(-1.25%) |
Sep 05, 2023 | 40.76 | 41.38 | 40.42 | 40.65 | 14,649,886 | -0.11(-0.26%) |
Sep 01, 2023 | 40.66 | 41.09 | 40.62 | 40.76 | 13,171,865 | +0.35(+0.87%) |
Aug 31, 2023 | 40.79 | 40.81 | 40.23 | 40.41 | 22,002,838 | -0.24(-0.60%) |
Aug 30, 2023 | 41.16 | 41.23 | 40.59 | 40.65 | 12,808,341 | -0.45(-1.10%) |
Aug 29, 2023 | 40.98 | 41.46 | 40.76 | 41.10 | 14,718,658 | +0.12(+0.29%) |
Aug 28, 2023 | 40.52 | 41.17 | 40.41 | 40.98 | 10,538,441 | +0.64(+1.58%) |
Aug 25, 2023 | 40.75 | 40.91 | 39.89 | 40.35 | 12,808,471 | -0.20(-0.48%) |
Aug 24, 2023 | 40.56 | 41.28 | 40.50 | 40.54 | 10,588,335 | -0.18(-0.43%) |
Aug 23, 2023 | 40.67 | 40.75 | 40.34 | 40.72 | 12,187,861 | +0.11(+0.27%) |
Aug 22, 2023 | 41.55 | 41.66 | 40.54 | 40.61 | 13,932,362 | -0.97(-2.33%) |
Aug 21, 2023 | 41.74 | 41.95 | 41.22 | 41.58 | 12,875,875 | -0.01(-0.02%) |
Aug 18, 2023 | 41.20 | 41.88 | 41.15 | 41.59 | 11,033,196 | +0.03(+0.07%) |
Aug 17, 2023 | 41.56 | 41.83 | 41.36 | 41.56 | 13,021,692 | +0.24(+0.59%) |
Aug 16, 2023 | 41.75 | 41.82 | 41.23 | 41.32 | 10,295,124 | -0.50(-1.19%) |
Aug 15, 2023 | 42.21 | 42.34 | 41.61 | 41.82 | 14,219,206 | -0.99(-2.31%) |
Aug 14, 2023 | 42.60 | 42.97 | 42.35 | 42.80 | 10,909,782 | +0.01(+0.02%) |
Aug 11, 2023 | 42.58 | 42.91 | 42.45 | 42.80 | 7,507,875 | +0.06(+0.14%) |
Aug 10, 2023 | 43.06 | 43.44 | 42.69 | 42.74 | 12,242,582 | -0.05(-0.11%) |
Aug 09, 2023 | 43.27 | 43.30 | 42.64 | 42.79 | 12,234,809 | -0.74(-1.71%) |
Aug 08, 2023 | 43.04 | 43.59 | 42.45 | 43.53 | 14,834,549 | -0.57(-1.29%) |
Aug 07, 2023 | 44.21 | 44.49 | 43.95 | 44.10 | 11,094,694 | +0.21(+0.47%) |
Aug 04, 2023 | 44.14 | 44.72 | 43.75 | 43.89 | 11,077,563 | -0.29(-0.66%) |
Aug 03, 2023 | 43.75 | 44.42 | 43.56 | 44.18 | 12,411,593 | +0.39(+0.89%) |
Aug 02, 2023 | 43.79 | 43.86 | 43.27 | 43.79 | 14,327,870 | -0.59(-1.33%) |
Aug 01, 2023 | 44.68 | 44.82 | 44.03 | 44.39 | 13,080,436 | -0.44(-0.97%) |
Jul 31, 2023 | 45.00 | 45.33 | 44.53 | 44.82 | 12,052,601 | +0.02(+0.04%) |
Jul 28, 2023 | 44.72 | 44.89 | 44.25 | 44.80 | 12,993,961 | +0.36(+0.81%) |
Jul 27, 2023 | 45.21 | 45.80 | 44.26 | 44.44 | 20,222,522 | -0.65(-1.44%) |
Jul 26, 2023 | 45.13 | 45.47 | 44.77 | 45.09 | 20,098,258 | +0.93(+2.11%) |
Jul 25, 2023 | 45.05 | 45.29 | 44.11 | 44.16 | 13,958,251 | -0.91(-2.03%) |
Jul 24, 2023 | 44.64 | 45.47 | 44.63 | 45.08 | 12,412,488 | +0.45(+1.00%) |
Jul 21, 2023 | 45.80 | 45.84 | 44.61 | 44.63 | 16,699,200 | -1.14(-2.48%) |
Jul 20, 2023 | 45.03 | 45.87 | 44.87 | 45.76 | 19,489,712 | +0.84(+1.88%) |
Jul 19, 2023 | 44.60 | 45.22 | 44.22 | 44.92 | 19,495,130 | +0.64(+1.45%) |
Jul 18, 2023 | 43.47 | 44.38 | 43.30 | 44.28 | 24,907,482 | +0.84(+1.92%) |
Jul 17, 2023 | 42.30 | 43.82 | 42.29 | 43.44 | 25,993,196 | +1.15(+2.71%) |
Jul 14, 2023 | 43.45 | 44.00 | 42.05 | 42.30 | 31,819,480 | -0.15(-0.34%) |
Jul 13, 2023 | 42.21 | 42.49 | 42.04 | 42.44 | 18,549,648 | +0.44(+1.04%) |
Jul 12, 2023 | 42.06 | 42.58 | 41.76 | 42.01 | 14,413,062 | +0.50(+1.22%) |
Jul 11, 2023 | 41.12 | 41.69 | 40.85 | 41.50 | 15,886,036 | +0.41(+0.99%) |
Jul 10, 2023 | 41.47 | 41.74 | 41.06 | 41.09 | 17,167,894 | -0.44(-1.05%) |
Jul 07, 2023 | 41.36 | 42.17 | 41.36 | 41.53 | 13,909,507 | -0.12(-0.28%) |
Jul 06, 2023 | 41.97 | 42.06 | 41.02 | 41.65 | 15,428,327 | -0.57(-1.36%) |
Jul 05, 2023 | 41.98 | 42.36 | 41.53 | 42.22 | 16,192,027 | +0.08(+0.18%) |
Jul 03, 2023 | 41.64 | 42.33 | 41.50 | 42.14 | 9,525,105 | +0.70(+1.69%) |
Jun 30, 2023 | 41.71 | 41.97 | 41.39 | 41.44 | 20,674,274 | +0.22(+0.54%) |
Jun 29, 2023 | 40.28 | 41.28 | 40.17 | 41.22 | 24,668,964 | +1.78(+4.51%) |
Jun 28, 2023 | 39.73 | 39.75 | 39.21 | 39.44 | 14,405,592 | -0.28(-0.71%) |
Jun 27, 2023 | 39.44 | 39.87 | 39.17 | 39.72 | 12,099,846 | +0.31(+0.79%) |
Jun 26, 2023 | 39.60 | 40.03 | 39.28 | 39.41 | 14,024,738 | -0.02(-0.05%) |
Jun 23, 2023 | 39.36 | 39.55 | 39.13 | 39.43 | 19,517,458 | -0.44(-1.10%) |
Jun 22, 2023 | 40.35 | 40.42 | 39.73 | 39.87 | 11,849,434 | -0.57(-1.42%) |
Jun 21, 2023 | 40.64 | 40.74 | 40.33 | 40.44 | 12,034,308 | -0.23(-0.57%) |
Jun 20, 2023 | 40.90 | 40.92 | 40.14 | 40.68 | 17,177,378 | -0.28(-0.69%) |
Jun 16, 2023 | 41.35 | 41.50 | 40.84 | 40.96 | 37,663,180 | -0.17(-0.42%) |
Jun 15, 2023 | 40.61 | 41.19 | 41.13 | 14,611,080 | +3.86(+10.37%) | |
May 08, 2023 | 37.32 | 37.65 | 37.04 | 37.27 | 23,413,104 | +0.43(+1.16%) |
May 05, 2023 | 36.37 | 37.17 | 36.25 | 36.84 | 27,846,386 | +1.18(+3.32%) |
May 04, 2023 | 36.59 | 36.98 | 35.35 | 35.66 | 54,824,684 | -1.58(-4.25%) |
May 03, 2023 | 37.61 | 38.22 | 37.20 | 37.24 | 26,147,602 | -0.18(-0.49%) |
May 02, 2023 | 38.55 | 38.55 | 36.92 | 37.42 | 37,608,484 | -1.49(-3.84%) |
May 01, 2023 | 39.01 | 39.67 | 38.72 | 38.92 | 27,566,296 | +0.62(+1.61%) |
Apr 28, 2023 | 37.82 | 38.46 | 37.53 | 38.30 | 21,194,646 | +0.09(+0.23%) |
Apr 27, 2023 | 38.09 | 38.33 | 37.88 | 38.21 | 22,515,446 | +0.19(+0.51%) |
Apr 26, 2023 | 38.77 | 38.97 | 37.81 | 38.02 | 28,201,198 | -1.05(-2.69%) |
Apr 25, 2023 | 39.21 | 39.56 | 38.91 | 39.07 | 21,512,860 | -0.87(-2.17%) |
Apr 24, 2023 | 39.63 | 40.08 | 39.54 | 39.94 | 17,983,606 | +0.20(+0.51%) |
Apr 21, 2023 | 39.71 | 39.89 | 38.74 | 39.73 | 24,883,738 | -0.41(-1.03%) |
Apr 20, 2023 | 40.34 | 40.51 | 39.94 | 40.15 | 19,995,448 | -0.55(-1.35%) |
Apr 19, 2023 | 40.44 | 40.86 | 40.26 | 40.70 | 24,190,664 | +0.36(+0.88%) |
Apr 18, 2023 | 39.71 | 40.52 | 39.64 | 40.34 | 28,948,206 | +0.55(+1.38%) |
Apr 17, 2023 | 38.38 | 39.79 | 38.12 | 39.79 | 32,633,440 | +1.60(+4.19%) |
Apr 14, 2023 | 38.30 | 39.03 | 37.69 | 38.19 | 42,515,184 | -0.02(-0.05%) |
Apr 13, 2023 | 37.88 | 38.23 | 37.61 | 38.21 | 23,235,586 | +0.45(+1.20%) |
Apr 12, 2023 | 37.98 | 38.40 | 37.47 | 37.76 | 21,012,688 | -0.17(-0.46%) |
Apr 11, 2023 | 37.35 | 38.10 | 37.29 | 37.93 | 26,067,216 | +0.71(+1.92%) |
Apr 10, 2023 | 36.32 | 37.29 | 36.24 | 37.22 | 28,022,434 | +0.70(+1.93%) |
Apr 06, 2023 | 35.76 | 36.71 | 35.71 | 36.52 | 24,374,802 | +0.97(+2.74%) |
Apr 05, 2023 | 35.17 | 35.61 | 34.31 | 35.54 | 16,097,740 | +0.08(+0.22%) |
Apr 04, 2023 | 36.32 | 36.42 | 35.06 | 35.47 | 22,766,146 | -0.88(-2.41%) |
Apr 03, 2023 | 36.15 | 36.77 | 36.03 | 36.34 | 22,354,238 | +0.33(+0.91%) |
Mar 31, 2023 | 36.35 | 36.56 | 35.95 | 36.02 | 31,435,502 | +0.00(+0.00%) |
Mar 30, 2023 | 36.89 | 37.09 | 35.81 | 36.02 | 23,183,064 | -0.57(-1.55%) |
Mar 29, 2023 | 36.23 | 36.62 | 35.94 | 36.58 | 21,573,394 | +0.76(+2.12%) |
Mar 28, 2023 | 36.00 | 36.22 | 35.52 | 35.82 | 15,835,996 | -0.28(-0.77%) |
Mar 27, 2023 | 35.67 | 36.31 | 35.61 | 36.10 | 28,499,408 | +1.19(+3.42%) |
Mar 24, 2023 | 34.69 | 35.15 | 33.96 | 34.91 | 37,055,932 | -0.37(-1.04%) |
Mar 23, 2023 | 36.12 | 36.27 | 35.18 | 35.27 | 31,486,352 | -0.57(-1.59%) |
Mar 22, 2023 | 37.30 | 37.29 | 35.83 | 35.84 | 23,857,392 | -1.23(-3.33%) |
Mar 21, 2023 | 37.19 | 37.54 | 36.96 | 37.08 | 35,978,244 | +0.96(+2.67%) |
Mar 20, 2023 | 36.73 | 37.05 | 36.08 | 36.11 | 35,621,324 | -0.27(-0.74%) |
Mar 17, 2023 | 37.34 | 37.34 | 36.16 | 36.38 | 49,199,984 | -1.48(-3.92%) |
Mar 16, 2023 | 37.22 | 38.59 | 36.76 | 37.87 | 41,943,372 | +0.43(+1.16%) |
Mar 15, 2023 | 36.90 | 37.55 | 36.69 | 37.43 | 49,109,740 | -1.27(-3.29%) |
Mar 14, 2023 | 39.98 | 40.08 | 37.93 | 38.70 | 54,894,272 | +1.70(+4.58%) |
Mar 13, 2023 | 38.35 | 39.07 | 36.82 | 37.01 | 83,853,400 | -2.84(-7.13%) |
Mar 10, 2023 | 39.10 | 40.81 | 38.27 | 39.85 | 57,535,916 | +0.22(+0.56%) |
Mar 09, 2023 | 41.85 | 41.94 | 39.34 | 39.63 | 34,818,244 | -2.61(-6.18%) |
Mar 08, 2023 | 42.64 | 42.93 | 42.01 | 42.24 | 15,406,096 | -0.59(-1.37%) |
Mar 07, 2023 | 44.50 | 44.58 | 42.51 | 42.83 | 24,964,238 | -2.10(-4.68%) |
Mar 06, 2023 | 45.17 | 45.46 | 44.81 | 44.93 | 14,768,568 | -0.21(-0.47%) |
Mar 03, 2023 | 44.34 | 45.26 | 44.23 | 45.14 | 15,513,537 | +1.01(+2.29%) |
Mar 02, 2023 | 44.76 | 44.92 | 43.72 | 44.13 | 19,839,292 | -0.85(-1.89%) |
Mar 01, 2023 | 44.80 | 45.21 | 44.56 | 44.98 | 13,887,443 | -0.09(-0.19%) |
Feb 28, 2023 | 44.97 | 45.31 | 44.84 | 45.06 | 19,331,884 | -0.01(-0.02%) |
Feb 27, 2023 | 45.23 | 45.70 | 45.01 | 45.07 | 16,054,318 | +0.15(+0.34%) |
Feb 24, 2023 | 44.17 | 45.05 | 44.03 | 44.92 | 16,648,600 | +0.36(+0.80%) |
Feb 23, 2023 | 44.44 | 44.74 | 44.12 | 44.56 | 15,343,196 | +0.23(+0.52%) |
Feb 22, 2023 | 44.27 | 44.54 | 44.02 | 44.33 | 13,901,553 | -0.22(-0.50%) |
Feb 21, 2023 | 45.35 | 45.35 | 44.29 | 44.55 | 14,167,594 | -1.20(-2.63%) |
Feb 17, 2023 | 45.36 | 45.83 | 45.30 | 45.76 | 13,973,965 | +0.26(+0.57%) |
Feb 16, 2023 | 45.86 | 46.06 | 45.47 | 45.50 | 13,109,215 | -0.72(-1.56%) |
Feb 15, 2023 | 46.17 | 46.50 | 45.96 | 46.22 | 13,341,256 | -0.51(-1.09%) |
Feb 14, 2023 | 46.18 | 47.06 | 46.01 | 46.73 | 17,481,748 | +0.36(+0.77%) |
Feb 13, 2023 | 45.61 | 46.39 | 45.40 | 46.37 | 17,074,656 | +0.60(+1.31%) |
Feb 10, 2023 | 45.67 | 45.96 | 45.26 | 45.78 | 19,646,332 | -0.06(-0.13%) |
Feb 09, 2023 | 46.70 | 46.85 | 45.76 | 45.83 | 18,013,890 | -0.66(-1.41%) |
Feb 08, 2023 | 45.96 | 46.84 | 45.87 | 46.49 | 18,754,714 | +0.12(+0.25%) |
Feb 07, 2023 | 45.71 | 46.64 | 45.62 | 46.37 | 22,600,154 | +0.43(+0.94%) |
Feb 06, 2023 | 45.53 | 46.02 | 45.43 | 45.94 | 16,548,992 | +0.10(+0.21%) |
Feb 03, 2023 | 45.27 | 46.29 | 45.23 | 45.84 | 18,004,184 | +0.34(+0.74%) |
Feb 02, 2023 | 45.58 | 45.83 | 44.73 | 45.51 | 19,778,000 | +0.19(+0.43%) |
Feb 01, 2023 | 44.67 | 45.76 | 44.49 | 45.31 | 22,840,198 | +0.44(+0.98%) |
Jan 31, 2023 | 44.35 | 44.88 | 44.10 | 44.87 | 23,853,222 | +0.56(+1.25%) |
Jan 30, 2023 | 43.95 | 44.66 | 43.86 | 44.32 | 20,290,450 | +0.16(+0.37%) |
Jan 27, 2023 | 43.86 | 44.38 | 43.86 | 44.15 | 18,970,216 | +0.30(+0.68%) |
Jan 26, 2023 | 43.59 | 43.94 | 43.24 | 43.86 | 17,468,040 | +0.45(+1.04%) |
Jan 25, 2023 | 42.17 | 43.48 | 42.15 | 43.41 | 18,041,692 | +0.85(+2.00%) |
Jan 24, 2023 | 36.48 | 43.27 | 36.48 | 42.56 | 14,301,524 | -0.56(-1.29%) |
Jan 23, 2023 | 42.07 | 43.25 | 42.00 | 43.11 | 20,564,988 | +1.06(+2.53%) |
Jan 20, 2023 | 41.24 | 42.07 | 40.94 | 42.05 | 24,402,130 | +0.93(+2.26%) |
Jan 19, 2023 | 41.08 | 41.36 | 40.71 | 41.12 | 19,388,012 | -0.41(-0.99%) |
Jan 18, 2023 | 42.09 | 42.71 | 41.45 | 41.53 | 21,172,540 | -0.71(-1.68%) |
Jan 17, 2023 | 41.97 | 42.48 | 41.34 | 42.24 | 26,603,006 | -0.10(-0.23%) |
Jan 13, 2023 | 39.62 | 42.47 | 38.74 | 42.34 | 43,503,632 | +1.33(+3.25%) |
Jan 12, 2023 | 41.22 | 41.69 | 40.98 | 41.00 | 21,846,750 | +0.09(+0.21%) |
Jan 11, 2023 | 40.57 | 41.00 | 40.22 | 40.92 | 19,082,096 | +0.36(+0.90%) |
Jan 10, 2023 | 40.85 | 41.05 | 40.22 | 40.55 | 19,187,450 | -0.03(-0.07%) |
Jan 09, 2023 | 41.28 | 41.29 | 40.36 | 40.58 | 22,168,936 | -0.39(-0.96%) |
Jan 06, 2023 | 40.78 | 41.17 | 40.31 | 40.98 | 15,925,694 | +0.36(+0.90%) |
Jan 05, 2023 | 40.77 | 40.81 | 40.14 | 40.61 | 12,930,734 | -0.22(-0.54%) |
Jan 04, 2023 | 40.46 | 41.23 | 40.43 | 40.83 | 19,783,360 | +0.82(+2.06%) |
Jan 03, 2023 | 39.84 | 40.34 | 39.68 | 40.01 | 16,650,682 | +0.48(+1.21%) |
Dec 30, 2022 | 39.36 | 39.66 | 39.24 | 39.53 | 10,467,569 | -0.04(-0.10%) |
Dec 29, 2022 | 39.40 | 39.64 | 39.31 | 39.57 | 12,111,174 | +0.20(+0.51%) |
Dec 28, 2022 | 39.20 | 39.61 | 39.12 | 39.37 | 12,414,651 | +0.08(+0.19%) |
Dec 27, 2022 | 39.26 | 39.38 | 38.88 | 39.29 | 11,308,861 | +0.06(+0.15%) |
Dec 23, 2022 | 38.96 | 39.25 | 38.73 | 39.23 | 10,620,027 | +0.29(+0.74%) |
Dec 22, 2022 | 38.98 | 39.00 | 38.31 | 38.95 | 18,207,962 | -0.42(-1.07%) |
Dec 21, 2022 | 39.60 | 39.87 | 39.18 | 39.37 | 21,060,198 | +0.13(+0.34%) |
Dec 20, 2022 | 39.53 | 40.75 | 39.22 | 39.23 | 26,688,426 | -0.80(-2.01%) |
Dec 19, 2022 | 39.58 | 40.12 | 39.36 | 40.04 | 18,230,338 | +0.60(+1.53%) |
Dec 16, 2022 | 39.28 | 39.68 | 39.11 | 39.43 | 31,164,212 | -0.17(-0.44%) |
Dec 15, 2022 | 39.65 | 39.93 | 39.27 | 39.61 | 17,550,044 | -0.78(-1.92%) |
Dec 14, 2022 | 40.78 | 41.38 | 40.16 | 40.38 | 23,022,310 | -0.42(-1.03%) |
Dec 13, 2022 | 42.01 | 42.20 | 40.32 | 40.80 | 32,896,828 | -0.23(-0.56%) |
Dec 12, 2022 | 40.78 | 41.10 | 40.32 | 41.03 | 19,247,000 | +0.34(+0.85%) |
Dec 09, 2022 | 40.53 | 41.09 | 40.52 | 40.69 | 16,737,000 | -0.08(-0.19%) |
Dec 08, 2022 | 40.89 | 41.06 | 40.31 | 40.77 | 17,924,582 | +0.12(+0.31%) |
Dec 07, 2022 | 41.25 | 41.49 | 40.63 | 40.64 | 25,182,876 | -0.91(-2.19%) |
Dec 06, 2022 | 41.82 | 41.98 | 40.84 | 41.55 | 27,115,980 | -0.25(-0.60%) |
Dec 05, 2022 | 43.75 | 43.92 | 41.76 | 41.80 | 34,016,932 | -2.18(-4.96%) |
Dec 02, 2022 | 44.40 | 44.54 | 42.97 | 43.98 | 31,147,746 | -0.89(-1.98%) |