Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 33.32 | 33.84 | 33.10 | 33.32 | 10,224,123 | +0.21(+0.63%) |
Aug 30, 2023 | 33.18 | 33.41 | 33.07 | 33.11 | 7,921,747 | -0.07(-0.21%) |
Aug 29, 2023 | 32.94 | 33.23 | 32.80 | 33.18 | 7,574,062 | +0.34(+1.03%) |
Aug 28, 2023 | 32.98 | 33.17 | 32.65 | 32.84 | 7,454,663 | +0.17(+0.52%) |
Aug 25, 2023 | 32.79 | 33.02 | 31.78 | 32.67 | 14,699,718 | +0.07(+0.21%) |
Aug 24, 2023 | 33.12 | 33.30 | 32.48 | 32.60 | 7,940,820 | -0.67(-2.03%) |
Aug 23, 2023 | 32.56 | 33.29 | 32.48 | 33.28 | 10,349,097 | +0.62(+1.91%) |
Aug 22, 2023 | 33.19 | 33.20 | 32.57 | 32.65 | 8,707,744 | -0.34(-1.02%) |
Aug 21, 2023 | 32.97 | 33.12 | 32.70 | 32.99 | 10,856,757 | +0.15(+0.45%) |
Aug 18, 2023 | 32.30 | 32.92 | 32.30 | 32.84 | 11,880,793 | +0.20(+0.61%) |
Aug 17, 2023 | 32.79 | 33.05 | 32.48 | 32.64 | 11,573,143 | +0.10(+0.30%) |
Aug 16, 2023 | 32.87 | 33.00 | 32.43 | 32.54 | 15,381,252 | -0.48(-1.44%) |
Aug 15, 2023 | 33.32 | 33.49 | 32.94 | 33.02 | 13,479,519 | -0.76(-2.26%) |
Aug 14, 2023 | 33.17 | 33.92 | 33.14 | 33.78 | 15,992,013 | +0.18(+0.53%) |
Aug 11, 2023 | 33.74 | 33.88 | 33.14 | 33.60 | 20,695,246 | -0.27(-0.79%) |
Aug 10, 2023 | 35.99 | 36.05 | 33.71 | 33.87 | 25,797,522 | -2.08(-5.79%) |
Aug 09, 2023 | 36.19 | 36.49 | 35.90 | 35.95 | 8,322,814 | -0.58(-1.57%) |
Aug 08, 2023 | 35.97 | 36.56 | 35.79 | 36.53 | 10,366,105 | -0.25(-0.67%) |
Aug 07, 2023 | 36.52 | 36.79 | 36.05 | 36.78 | 9,993,646 | +0.52(+1.42%) |
Aug 04, 2023 | 36.54 | 36.54 | 36.06 | 36.26 | 12,514,926 | -0.35(-0.95%) |
Aug 03, 2023 | 36.87 | 36.87 | 36.32 | 36.61 | 14,885,243 | -0.47(-1.26%) |
Aug 02, 2023 | 37.31 | 37.51 | 36.94 | 37.07 | 15,656,379 | -0.72(-1.91%) |
Aug 01, 2023 | 37.72 | 38.03 | 37.58 | 37.80 | 10,321,350 | -0.25(-0.65%) |
Jul 31, 2023 | 37.83 | 38.04 | 37.48 | 38.04 | 12,245,905 | +0.32(+0.84%) |
Jul 28, 2023 | 38.42 | 38.65 | 37.42 | 37.73 | 17,632,552 | -0.91(-2.36%) |
Jul 27, 2023 | 38.40 | 39.11 | 38.20 | 38.64 | 17,737,980 | +0.67(+1.78%) |
Jul 26, 2023 | 37.64 | 38.12 | 37.32 | 37.97 | 15,800,708 | +0.37(+0.98%) |
Jul 25, 2023 | 37.41 | 38.45 | 36.80 | 37.60 | 30,843,424 | -1.37(-3.51%) |
Jul 24, 2023 | 38.54 | 39.15 | 38.43 | 38.97 | 18,467,708 | +0.74(+1.95%) |
Jul 21, 2023 | 39.30 | 39.33 | 38.03 | 38.22 | 13,738,298 | -0.70(-1.81%) |
Jul 20, 2023 | 38.64 | 38.99 | 38.39 | 38.93 | 10,715,909 | +0.03(+0.08%) |
Jul 19, 2023 | 38.97 | 39.24 | 38.83 | 38.90 | 12,880,911 | +0.10(+0.26%) |
Jul 18, 2023 | 38.41 | 38.86 | 38.22 | 38.80 | 13,420,570 | +0.38(+0.98%) |
Jul 17, 2023 | 39.15 | 39.20 | 38.18 | 38.42 | 16,277,277 | -1.24(-3.12%) |
Jul 14, 2023 | 40.27 | 40.36 | 39.60 | 39.66 | 11,142,070 | -0.50(-1.23%) |
Jul 13, 2023 | 40.38 | 40.69 | 40.07 | 40.16 | 12,551,001 | +0.09(+0.22%) |
Jul 12, 2023 | 40.49 | 40.62 | 40.04 | 40.07 | 14,644,979 | +0.44(+1.10%) |
Jul 11, 2023 | 39.23 | 39.76 | 38.82 | 39.63 | 11,495,524 | +0.33(+0.83%) |
Jul 10, 2023 | 39.24 | 39.41 | 38.86 | 39.30 | 10,595,093 | +0.03(+0.08%) |
Jul 07, 2023 | 39.20 | 39.64 | 38.98 | 39.27 | 10,699,127 | +0.15(+0.38%) |
Jul 06, 2023 | 38.59 | 39.14 | 38.27 | 39.13 | 13,222,743 | +0.04(+0.10%) |
Jul 05, 2023 | 38.77 | 39.20 | 38.58 | 39.09 | 12,219,900 | +0.46(+1.18%) |
Jul 03, 2023 | 38.41 | 38.81 | 38.30 | 38.63 | 5,626,023 | +0.40(+1.04%) |
Jun 30, 2023 | 37.99 | 38.53 | 37.68 | 38.23 | 11,712,930 | +0.36(+0.94%) |
Jun 29, 2023 | 38.01 | 38.29 | 37.68 | 37.88 | 10,547,207 | +0.01(+0.03%) |
Jun 28, 2023 | 37.18 | 37.89 | 37.09 | 37.87 | 12,991,039 | +0.70(+1.89%) |
Jun 27, 2023 | 36.70 | 37.20 | 36.14 | 37.16 | 9,202,442 | +0.77(+2.13%) |
Jun 26, 2023 | 35.72 | 36.68 | 35.72 | 36.39 | 12,005,951 | +0.52(+1.44%) |
Jun 23, 2023 | 35.63 | 36.13 | 35.50 | 35.87 | 10,289,020 | -0.48(-1.31%) |
Jun 22, 2023 | 36.47 | 36.64 | 36.05 | 36.35 | 8,691,687 | -0.35(-0.95%) |
Jun 21, 2023 | 36.99 | 36.99 | 36.57 | 36.70 | 9,162,846 | -0.31(-0.83%) |
Jun 20, 2023 | 37.38 | 37.52 | 36.60 | 37.00 | 14,503,839 | -0.63(-1.69%) |
Jun 16, 2023 | 37.80 | 37.93 | 37.33 | 37.64 | 14,647,289 | -0.07(-0.18%) |
Jun 15, 2023 | 36.87 | 37.94 | 36.87 | 37.71 | 15,821,561 | +0.66(+1.79%) |
Jun 14, 2023 | 37.52 | 37.65 | 36.73 | 37.04 | 15,005,542 | -0.29(-0.77%) |
Jun 13, 2023 | 36.65 | 37.52 | 36.65 | 37.33 | 16,588,107 | +0.97(+2.67%) |
Jun 12, 2023 | 35.96 | 36.71 | 35.95 | 36.36 | 15,030,208 | +0.44(+1.21%) |
Jun 09, 2023 | 37.17 | 37.84 | 35.92 | 35.92 | 24,526,698 | +0.38(+1.06%) |
Jun 08, 2023 | 35.89 | 36.13 | 35.38 | 35.55 | 16,262,772 | -0.37(-1.02%) |
Jun 07, 2023 | 35.09 | 36.15 | 34.93 | 35.91 | 23,362,414 | +0.97(+2.78%) |
Jun 06, 2023 | 33.71 | 35.08 | 33.69 | 34.94 | 15,729,009 | +1.10(+3.25%) |
Jun 05, 2023 | 34.09 | 34.20 | 33.37 | 33.84 | 10,144,682 | -0.15(-0.44%) |
Jun 02, 2023 | 33.37 | 34.19 | 33.19 | 33.99 | 15,447,472 | +1.25(+3.82%) |
Jun 01, 2023 | 32.21 | 33.02 | 31.86 | 32.74 | 12,572,428 | +0.69(+2.17%) |
May 31, 2023 | 32.58 | 32.67 | 31.50 | 32.05 | 18,130,848 | -0.94(-2.85%) |
May 30, 2023 | 33.32 | 33.89 | 32.94 | 32.99 | 12,812,810 | +0.07(+0.21%) |
May 26, 2023 | 32.25 | 33.11 | 31.99 | 32.92 | 13,811,880 | +0.87(+2.72%) |
May 25, 2023 | 31.80 | 32.27 | 31.77 | 32.05 | 10,608,989 | +0.13(+0.40%) |
May 24, 2023 | 32.63 | 32.67 | 31.65 | 31.92 | 13,504,976 | -1.13(-3.41%) |
May 23, 2023 | 32.63 | 33.46 | 32.59 | 33.04 | 17,918,434 | +0.55(+1.70%) |
May 22, 2023 | 32.34 | 32.56 | 32.03 | 32.49 | 8,965,095 | +0.20(+0.61%) |
May 19, 2023 | 32.75 | 32.80 | 32.13 | 32.29 | 12,746,963 | -0.24(-0.73%) |
May 18, 2023 | 31.92 | 32.59 | 31.89 | 32.53 | 14,400,879 | +0.45(+1.42%) |
May 17, 2023 | 31.45 | 32.22 | 31.28 | 32.08 | 11,396,486 | +0.89(+2.85%) |
May 16, 2023 | 31.70 | 31.88 | 31.15 | 31.19 | 11,192,899 | -0.82(-2.56%) |
May 15, 2023 | 32.03 | 32.11 | 31.76 | 32.01 | 19,054,444 | -0.03(-0.09%) |
May 12, 2023 | 32.88 | 32.91 | 31.77 | 32.04 | 13,189,045 | -0.71(-2.17%) |
May 11, 2023 | 32.48 | 32.91 | 32.48 | 32.75 | 12,457,984 | +0.04(+0.12%) |
May 10, 2023 | 33.49 | 33.57 | 32.24 | 32.71 | 15,592,241 | -0.20(-0.60%) |
May 09, 2023 | 32.95 | 33.19 | 32.79 | 32.91 | 11,975,137 | -0.38(-1.13%) |
May 08, 2023 | 33.02 | 33.36 | 32.76 | 33.28 | 11,392,696 | +0.40(+1.20%) |
May 05, 2023 | 31.96 | 33.02 | 31.85 | 32.89 | 17,386,256 | +1.55(+4.95%) |
May 04, 2023 | 31.94 | 32.30 | 31.21 | 31.33 | 14,962,298 | -0.78(-2.43%) |
May 03, 2023 | 32.39 | 33.02 | 32.01 | 32.12 | 13,634,231 | -0.59(-1.81%) |
May 02, 2023 | 32.83 | 33.03 | 32.15 | 32.71 | 14,691,402 | -0.40(-1.19%) |
May 01, 2023 | 33.62 | 33.89 | 33.06 | 33.10 | 17,082,436 | +0.44(+1.33%) |
Apr 28, 2023 | 32.06 | 32.93 | 32.05 | 32.67 | 15,686,806 | +0.32(+0.98%) |
Apr 27, 2023 | 32.00 | 32.45 | 31.48 | 32.35 | 19,953,340 | +0.49(+1.55%) |
Apr 26, 2023 | 32.53 | 32.75 | 31.72 | 31.86 | 19,202,730 | -0.68(-2.10%) |
Apr 25, 2023 | 33.61 | 33.70 | 32.31 | 32.54 | 34,375,092 | -1.36(-4.02%) |
Apr 24, 2023 | 33.39 | 34.01 | 33.18 | 33.91 | 17,001,756 | +0.73(+2.21%) |
Apr 21, 2023 | 33.15 | 33.39 | 32.60 | 33.17 | 12,499,064 | +0.01(+0.03%) |
Apr 20, 2023 | 32.91 | 33.35 | 32.47 | 33.16 | 15,461,112 | -1.03(-3.01%) |
Apr 19, 2023 | 34.48 | 34.49 | 33.84 | 34.19 | 11,126,713 | -0.74(-2.12%) |
Apr 18, 2023 | 35.05 | 35.17 | 34.68 | 34.93 | 9,550,793 | +0.19(+0.54%) |
Apr 17, 2023 | 33.99 | 34.76 | 33.94 | 34.75 | 10,364,913 | +0.64(+1.88%) |
Apr 14, 2023 | 34.36 | 34.89 | 33.87 | 34.10 | 9,266,894 | -0.04(-0.12%) |
Apr 13, 2023 | 34.17 | 34.30 | 33.34 | 34.14 | 16,248,088 | -0.09(-0.26%) |
Apr 12, 2023 | 35.59 | 35.66 | 34.14 | 34.23 | 12,161,432 | -0.78(-2.23%) |
Apr 11, 2023 | 35.48 | 35.56 | 34.94 | 35.01 | 16,594,284 | -0.32(-0.90%) |
Apr 10, 2023 | 33.96 | 35.34 | 33.88 | 35.33 | 11,695,303 | +1.13(+3.30%) |
Apr 06, 2023 | 34.61 | 34.70 | 34.08 | 34.20 | 10,182,475 | -0.49(-1.42%) |
Apr 05, 2023 | 34.87 | 34.98 | 34.01 | 34.70 | 11,073,203 | -0.64(-1.82%) |
Apr 04, 2023 | 36.10 | 36.13 | 34.89 | 35.34 | 11,406,485 | -0.52(-1.46%) |
Apr 03, 2023 | 35.97 | 36.40 | 35.59 | 35.86 | 11,010,053 | -0.41(-1.12%) |
Mar 31, 2023 | 35.86 | 36.31 | 35.72 | 36.27 | 10,996,111 | +0.68(+1.92%) |
Mar 30, 2023 | 35.84 | 36.07 | 35.46 | 35.59 | 9,405,671 | +0.29(+0.81%) |
Mar 29, 2023 | 34.50 | 35.33 | 34.32 | 35.30 | 13,439,014 | +1.46(+4.33%) |
Mar 28, 2023 | 34.07 | 34.26 | 33.67 | 33.84 | 12,352,609 | -0.23(-0.67%) |
Mar 27, 2023 | 33.93 | 34.15 | 33.37 | 34.06 | 11,445,641 | +0.73(+2.20%) |
Mar 24, 2023 | 33.08 | 33.40 | 32.61 | 33.33 | 12,049,622 | -0.03(-0.09%) |
Mar 23, 2023 | 33.98 | 34.37 | 32.80 | 33.36 | 12,727,710 | -0.31(-0.91%) |
Mar 22, 2023 | 34.74 | 34.92 | 33.65 | 33.67 | 13,074,881 | -1.04(-2.99%) |
Mar 21, 2023 | 34.24 | 34.92 | 34.07 | 34.71 | 13,840,083 | +1.46(+4.40%) |
Mar 20, 2023 | 33.07 | 33.87 | 32.89 | 33.24 | 15,105,717 | +0.24(+0.72%) |
Mar 17, 2023 | 33.90 | 33.90 | 32.75 | 33.01 | 28,058,510 | -1.22(-3.55%) |
Mar 16, 2023 | 33.47 | 34.53 | 33.38 | 34.22 | 24,158,620 | +0.28(+0.82%) |
Mar 15, 2023 | 34.22 | 34.23 | 33.25 | 33.94 | 18,194,304 | -1.26(-3.57%) |
Mar 14, 2023 | 36.05 | 36.26 | 34.68 | 35.20 | 19,152,820 | -0.16(-0.45%) |
Mar 13, 2023 | 35.22 | 35.90 | 34.47 | 35.36 | 22,723,940 | -0.75(-2.08%) |
Mar 10, 2023 | 37.28 | 37.35 | 35.85 | 36.11 | 14,299,948 | -1.29(-3.44%) |
Mar 09, 2023 | 39.08 | 39.25 | 37.34 | 37.40 | 15,777,515 | -1.92(-4.88%) |
Mar 08, 2023 | 39.25 | 39.57 | 38.93 | 39.31 | 10,794,101 | +0.02(+0.05%) |
Mar 07, 2023 | 39.77 | 39.98 | 39.18 | 39.29 | 12,261,650 | -0.70(-1.76%) |
Mar 06, 2023 | 40.56 | 40.73 | 39.80 | 40.00 | 9,920,982 | -0.55(-1.37%) |
Mar 03, 2023 | 39.94 | 40.89 | 39.80 | 40.55 | 13,582,224 | +1.46(+3.74%) |
Mar 02, 2023 | 37.97 | 39.12 | 37.69 | 39.09 | 13,101,344 | +0.89(+2.33%) |
Mar 01, 2023 | 38.16 | 38.80 | 38.12 | 38.20 | 14,349,987 | -0.02(-0.05%) |
Feb 28, 2023 | 38.68 | 38.71 | 37.97 | 38.22 | 17,400,882 | -0.56(-1.45%) |
Feb 27, 2023 | 39.00 | 39.47 | 38.61 | 38.78 | 17,561,600 | +0.13(+0.33%) |
Feb 24, 2023 | 38.38 | 38.79 | 37.94 | 38.65 | 13,106,923 | -0.07(-0.18%) |
Feb 23, 2023 | 40.49 | 40.70 | 38.34 | 38.72 | 20,193,896 | -1.62(-4.01%) |
Feb 22, 2023 | 40.67 | 40.91 | 40.08 | 40.34 | 9,997,755 | -0.24(-0.58%) |
Feb 21, 2023 | 41.86 | 42.50 | 40.53 | 40.57 | 12,486,092 | -2.01(-4.73%) |
Feb 17, 2023 | 42.42 | 42.59 | 41.62 | 42.59 | 13,212,808 | +0.07(+0.16%) |
Feb 16, 2023 | 41.82 | 43.04 | 41.65 | 42.52 | 14,725,608 | +0.15(+0.35%) |
Feb 15, 2023 | 41.57 | 42.40 | 41.48 | 42.37 | 11,819,985 | +0.51(+1.23%) |
Feb 14, 2023 | 41.14 | 42.15 | 41.13 | 41.86 | 13,186,742 | +0.40(+0.98%) |
Feb 13, 2023 | 40.18 | 41.51 | 40.17 | 41.45 | 13,024,320 | +0.66(+1.62%) |
Feb 10, 2023 | 40.68 | 41.06 | 40.41 | 40.79 | 11,604,406 | -0.28(-0.67%) |
Feb 09, 2023 | 41.52 | 42.40 | 40.93 | 41.07 | 21,133,420 | +0.06(+0.14%) |
Feb 08, 2023 | 40.52 | 41.53 | 40.43 | 41.01 | 12,486,472 | +0.17(+0.41%) |
Feb 07, 2023 | 40.70 | 41.21 | 40.19 | 40.84 | 11,699,074 | +0.06(+0.15%) |
Feb 06, 2023 | 40.35 | 41.05 | 40.21 | 40.78 | 14,482,619 | +0.21(+0.51%) |
Feb 03, 2023 | 40.10 | 41.42 | 39.76 | 40.57 | 18,821,278 | -0.36(-0.89%) |
Feb 02, 2023 | 39.74 | 41.48 | 39.38 | 40.94 | 29,133,696 | +2.17(+5.60%) |
Feb 01, 2023 | 38.92 | 39.30 | 38.04 | 38.77 | 25,876,282 | -0.02(-0.05%) |
Jan 31, 2023 | 38.40 | 39.19 | 37.81 | 38.79 | 47,627,800 | +2.99(+8.35%) |
Jan 30, 2023 | 36.25 | 36.77 | 35.73 | 35.80 | 23,903,112 | -1.64(-4.37%) |
Jan 27, 2023 | 36.09 | 37.72 | 35.95 | 37.44 | 22,296,964 | +1.45(+4.03%) |
Jan 26, 2023 | 36.49 | 36.68 | 35.74 | 35.99 | 19,818,654 | +0.16(+0.44%) |
Jan 25, 2023 | 35.50 | 36.06 | 34.90 | 35.83 | 13,894,887 | +0.12(+0.33%) |
Jan 24, 2023 | 35.51 | 36.16 | 35.34 | 35.71 | 12,228,806 | -0.24(-0.66%) |
Jan 23, 2023 | 35.21 | 36.10 | 35.05 | 35.95 | 17,232,176 | +1.08(+3.08%) |
Jan 20, 2023 | 35.20 | 35.52 | 34.81 | 34.87 | 17,422,814 | -0.37(-1.06%) |
Jan 19, 2023 | 35.17 | 35.53 | 34.65 | 35.25 | 11,559,038 | -0.70(-1.95%) |
Jan 18, 2023 | 36.56 | 37.02 | 35.93 | 35.95 | 11,473,966 | -0.17(-0.46%) |
Jan 17, 2023 | 36.01 | 36.64 | 35.72 | 36.11 | 13,931,845 | +0.10(+0.27%) |
Jan 13, 2023 | 35.99 | 36.23 | 35.32 | 36.02 | 21,534,050 | -1.80(-4.75%) |
Jan 12, 2023 | 37.62 | 38.09 | 37.32 | 37.81 | 15,526,544 | +0.50(+1.35%) |
Jan 11, 2023 | 36.84 | 37.59 | 36.65 | 37.31 | 15,395,563 | +0.70(+1.91%) |
Jan 10, 2023 | 35.65 | 36.64 | 35.41 | 36.61 | 10,417,064 | +1.17(+3.31%) |
Jan 09, 2023 | 36.04 | 36.34 | 35.36 | 35.43 | 11,774,650 | +0.01(+0.03%) |
Jan 06, 2023 | 34.22 | 35.52 | 34.08 | 35.42 | 9,917,663 | +0.90(+2.60%) |
Jan 05, 2023 | 33.74 | 34.96 | 33.66 | 34.53 | 12,094,364 | +0.31(+0.89%) |
Jan 04, 2023 | 33.83 | 34.47 | 33.63 | 34.22 | 11,479,496 | +0.86(+2.57%) |
Jan 03, 2023 | 33.55 | 33.88 | 32.94 | 33.36 | 11,954,492 | +0.18(+0.54%) |
Dec 30, 2022 | 32.88 | 33.30 | 32.78 | 33.19 | 11,969,329 | -0.03(-0.09%) |
Dec 29, 2022 | 32.38 | 33.22 | 32.38 | 33.21 | 11,791,667 | +1.12(+3.50%) |
Dec 28, 2022 | 32.87 | 33.05 | 32.08 | 32.09 | 9,670,147 | -0.78(-2.37%) |
Dec 27, 2022 | 33.07 | 33.29 | 32.57 | 32.87 | 10,106,426 | -0.50(-1.51%) |
Dec 23, 2022 | 33.22 | 33.42 | 32.73 | 33.37 | 10,764,728 | +0.30(+0.89%) |
Dec 22, 2022 | 34.69 | 34.70 | 32.83 | 33.08 | 20,505,606 | -2.34(-6.60%) |
Dec 21, 2022 | 35.24 | 35.55 | 34.99 | 35.41 | 10,092,454 | +0.69(+1.99%) |
Dec 20, 2022 | 34.78 | 35.10 | 34.31 | 34.72 | 11,082,249 | -0.22(-0.62%) |
Dec 19, 2022 | 35.79 | 35.91 | 34.88 | 34.94 | 12,408,564 | -0.72(-2.02%) |
Dec 16, 2022 | 36.53 | 36.70 | 35.38 | 35.66 | 27,907,992 | -1.45(-3.91%) |
Dec 15, 2022 | 37.28 | 37.29 | 36.69 | 37.11 | 11,448,408 | -0.73(-1.93%) |
Dec 14, 2022 | 38.22 | 38.56 | 37.45 | 37.84 | 12,125,158 | -0.40(-1.06%) |
Dec 13, 2022 | 39.12 | 39.47 | 38.01 | 38.25 | 12,317,493 | +0.28(+0.73%) |
Dec 12, 2022 | 37.80 | 38.15 | 37.50 | 37.97 | 14,058,204 | +0.21(+0.55%) |
Dec 09, 2022 | 37.34 | 38.03 | 37.27 | 37.76 | 8,987,033 | +0.08(+0.21%) |
Dec 08, 2022 | 37.56 | 37.74 | 37.09 | 37.68 | 8,731,924 | +0.24(+0.63%) |
Dec 07, 2022 | 37.16 | 37.81 | 37.05 | 37.45 | 11,772,515 | -0.06(-0.16%) |
Dec 06, 2022 | 38.40 | 38.56 | 36.84 | 37.51 | 12,950,015 | -0.76(-1.99%) |
Dec 05, 2022 | 38.94 | 39.08 | 38.16 | 38.27 | 7,734,578 | -1.09(-2.78%) |
Dec 02, 2022 | 39.32 | 39.60 | 39.02 | 39.36 | 9,350,570 | -0.52(-1.31%) |
Dec 01, 2022 | 40.22 | 40.82 | 39.87 | 39.88 | 12,503,857 | -0.04(-0.10%) |
Nov 30, 2022 | 39.35 | 39.92 | 38.61 | 39.92 | 15,039,717 | +0.80(+2.04%) |
Nov 29, 2022 | 39.00 | 39.41 | 38.92 | 39.13 | 10,744,925 | +0.36(+0.94%) |
Nov 28, 2022 | 39.29 | 39.74 | 38.69 | 38.76 | 19,705,082 | -1.06(-2.67%) |
Nov 25, 2022 | 39.18 | 39.83 | 39.18 | 39.82 | 4,689,037 | +0.34(+0.87%) |
Nov 23, 2022 | 39.22 | 39.57 | 38.95 | 39.48 | 9,242,271 | +0.14(+0.35%) |
Nov 22, 2022 | 39.26 | 39.64 | 39.00 | 39.34 | 8,522,781 | +0.44(+1.14%) |
Nov 21, 2022 | 38.82 | 39.10 | 38.39 | 38.90 | 12,475,437 | -0.25(-0.63%) |
Nov 18, 2022 | 38.88 | 39.36 | 38.43 | 39.15 | 23,214,000 | +1.11(+2.92%) |
Nov 17, 2022 | 37.43 | 38.98 | 36.88 | 38.03 | 26,345,096 | +0.17(+0.44%) |
Nov 16, 2022 | 39.13 | 39.23 | 37.87 | 37.87 | 12,217,073 | -1.74(-4.40%) |
Nov 15, 2022 | 40.06 | 40.72 | 39.38 | 39.61 | 12,585,566 | +0.31(+0.78%) |
Nov 14, 2022 | 40.37 | 40.54 | 39.30 | 39.30 | 15,201,996 | -1.17(-2.89%) |
Nov 11, 2022 | 39.23 | 40.92 | 39.19 | 40.47 | 13,243,315 | +1.36(+3.47%) |
Nov 10, 2022 | 38.53 | 39.96 | 38.25 | 39.12 | 20,517,248 | +1.65(+4.41%) |
Nov 09, 2022 | 37.94 | 38.26 | 37.43 | 37.46 | 10,691,815 | -0.97(-2.54%) |
Nov 08, 2022 | 38.85 | 38.89 | 37.90 | 38.44 | 11,112,701 | -0.33(-0.86%) |
Nov 07, 2022 | 38.74 | 38.85 | 38.08 | 38.77 | 11,708,847 | +0.38(+1.00%) |
Nov 04, 2022 | 38.77 | 39.12 | 37.86 | 38.39 | 15,330,576 | +0.48(+1.27%) |
Nov 03, 2022 | 37.19 | 38.14 | 37.06 | 37.90 | 12,315,305 | -0.01(-0.03%) |
Nov 02, 2022 | 38.60 | 37.86 | 37.91 | 13,543,157 | -0.82(-2.11%) | |
Nov 01, 2022 | 39.29 | 39.47 | 38.24 | 38.73 | 11,012,226 | +0.10(+0.25%) |
Oct 31, 2022 | 37.94 | 39.03 | 37.76 | 38.63 | 14,263,359 | +0.39(+1.03%) |
Oct 28, 2022 | 37.60 | 38.26 | 37.49 | 38.24 | 10,626,779 | +0.68(+1.81%) |
Oct 27, 2022 | 37.44 | 38.03 | 36.82 | 37.56 | 14,063,290 | +0.30(+0.79%) |
Oct 26, 2022 | 36.77 | 37.67 | 36.60 | 37.27 | 20,067,346 | +0.84(+2.30%) |
Oct 25, 2022 | 35.88 | 36.89 | 35.27 | 36.43 | 25,940,084 | +1.27(+3.61%) |
Oct 24, 2022 | 34.36 | 35.32 | 33.92 | 35.16 | 18,870,726 | +0.71(+2.06%) |
Oct 21, 2022 | 32.97 | 34.46 | 32.80 | 34.45 | 14,319,738 | +1.54(+4.67%) |
Oct 20, 2022 | 33.21 | 33.61 | 32.62 | 32.91 | 13,796,204 | -0.19(-0.57%) |
Oct 19, 2022 | 33.26 | 33.65 | 32.78 | 33.10 | 10,475,417 | -0.61(-1.81%) |
Oct 18, 2022 | 34.23 | 34.35 | 33.45 | 33.71 | 11,318,649 | +0.67(+2.03%) |
Oct 17, 2022 | 33.17 | 33.42 | 32.54 | 33.04 | 11,133,858 | +0.67(+2.07%) |
Oct 14, 2022 | 32.55 | 32.70 | 31.94 | 32.37 | 12,190,431 | +0.13(+0.40%) |
Oct 13, 2022 | 30.80 | 32.45 | 30.78 | 32.25 | 17,472,476 | +0.55(+1.74%) |
Oct 12, 2022 | 31.62 | 32.01 | 31.10 | 31.69 | 10,983,108 | +0.11(+0.34%) |
Oct 11, 2022 | 31.51 | 32.35 | 30.79 | 31.59 | 17,030,380 | -0.20(-0.62%) |
Oct 10, 2022 | 31.87 | 32.10 | 30.62 | 31.78 | 23,362,642 | -1.31(-3.96%) |
Oct 07, 2022 | 33.52 | 33.72 | 32.87 | 33.09 | 11,372,617 | -0.99(-2.92%) |
Oct 06, 2022 | 34.04 | 34.62 | 33.84 | 34.09 | 11,618,280 | -0.21(-0.60%) |
Oct 05, 2022 | 33.84 | 34.46 | 33.28 | 34.29 | 18,974,298 | -0.95(-2.68%) |
Oct 04, 2022 | 33.66 | 35.24 | 33.39 | 35.24 | 20,122,882 | +2.88(+8.91%) |
Oct 03, 2022 | 31.95 | 32.77 | 31.11 | 32.35 | 14,931,348 | +0.77(+2.43%) |
Sep 30, 2022 | 32.41 | 32.69 | 31.55 | 31.59 | 16,418,354 | -1.15(-3.52%) |
Sep 29, 2022 | 33.48 | 33.84 | 32.30 | 32.74 | 15,080,531 | -1.96(-5.65%) |
Sep 28, 2022 | 34.20 | 34.94 | 33.82 | 34.70 | 12,238,259 | +0.53(+1.56%) |
Sep 27, 2022 | 34.99 | 35.12 | 33.53 | 34.16 | 13,736,388 | -0.32(-0.94%) |
Sep 26, 2022 | 34.55 | 35.48 | 34.13 | 34.49 | 17,044,966 | -0.43(-1.24%) |
Sep 23, 2022 | 35.90 | 36.14 | 34.29 | 34.92 | 18,174,542 | -1.87(-5.08%) |
Sep 22, 2022 | 37.22 | 37.44 | 36.61 | 36.79 | 13,735,024 | -0.30(-0.80%) |
Sep 21, 2022 | 38.54 | 39.07 | 37.07 | 37.09 | 20,778,394 | -1.36(-3.53%) |
Sep 20, 2022 | 39.60 | 39.96 | 38.29 | 38.45 | 25,803,898 | -2.29(-5.63%) |
Sep 19, 2022 | 38.88 | 40.79 | 38.81 | 40.74 | 13,477,541 | +1.40(+3.55%) |
Sep 16, 2022 | 39.43 | 39.93 | 39.09 | 39.34 | 21,233,332 | -0.68(-1.70%) |
Sep 15, 2022 | 39.93 | 41.47 | 39.90 | 40.02 | 15,434,627 | +0.04(+0.10%) |
Sep 14, 2022 | 40.10 | 40.21 | 39.12 | 39.98 | 15,481,926 | +0.09(+0.22%) |
Sep 13, 2022 | 39.96 | 40.77 | 39.72 | 39.89 | 15,077,382 | -1.50(-3.61%) |
Sep 12, 2022 | 41.01 | 41.69 | 40.75 | 41.39 | 16,596,308 | +0.75(+1.84%) |
Sep 09, 2022 | 40.11 | 40.89 | 40.06 | 40.64 | 13,121,012 | +0.78(+1.95%) |
Sep 08, 2022 | 38.83 | 40.04 | 38.73 | 39.86 | 16,005,470 | +0.38(+0.97%) |
Sep 07, 2022 | 37.91 | 39.54 | 37.80 | 39.48 | 16,081,658 | +1.38(+3.62%) |
Sep 06, 2022 | 38.20 | 38.85 | 37.80 | 38.10 | 20,029,490 | +0.24(+0.62%) |
Sep 02, 2022 | 38.70 | 38.90 | 37.72 | 37.87 | 11,033,894 | -0.09(-0.23%) |