Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 41.27 | 41.34 | 39.82 | 40.13 | 8,609,148 | -1.28(-3.09%) |
Sep 28, 2023 | 41.48 | 42.03 | 41.24 | 41.40 | 5,221,611 | -0.24(-0.57%) |
Sep 27, 2023 | 41.05 | 41.98 | 40.75 | 41.64 | 5,839,145 | +1.23(+3.04%) |
Sep 26, 2023 | 40.15 | 40.86 | 40.09 | 40.41 | 5,650,428 | -0.19(-0.46%) |
Sep 25, 2023 | 40.18 | 40.66 | 40.43 | 40.60 | 4,282,408 | +0.35(+0.86%) |
Sep 22, 2023 | 40.63 | 40.95 | 40.24 | 40.26 | 4,719,375 | -0.13(-0.32%) |
Sep 21, 2023 | 41.04 | 41.12 | 40.14 | 40.38 | 5,292,049 | -0.53(-1.28%) |
Sep 20, 2023 | 40.81 | 41.75 | 40.80 | 40.91 | 4,978,598 | -0.14(-0.34%) |
Sep 19, 2023 | 42.60 | 42.75 | 40.69 | 41.05 | 7,581,704 | -1.20(-2.84%) |
Sep 18, 2023 | 42.08 | 42.42 | 41.77 | 42.25 | 5,182,982 | +0.53(+1.26%) |
Sep 15, 2023 | 41.61 | 42.12 | 41.33 | 41.72 | 11,181,603 | -0.10(-0.24%) |
Sep 14, 2023 | 42.05 | 42.14 | 41.74 | 41.82 | 5,785,325 | +0.31(+0.74%) |
Sep 13, 2023 | 42.10 | 42.27 | 41.34 | 41.51 | 6,285,818 | -0.46(-1.09%) |
Sep 12, 2023 | 41.42 | 42.35 | 41.32 | 41.97 | 8,146,450 | +1.03(+2.52%) |
Sep 11, 2023 | 41.26 | 41.79 | 40.75 | 40.94 | 6,573,007 | +0.04(+0.10%) |
Sep 08, 2023 | 40.73 | 41.26 | 40.67 | 40.90 | 9,118,343 | +0.20(+0.49%) |
Sep 07, 2023 | 40.41 | 40.87 | 40.33 | 40.70 | 7,415,639 | +0.20(+0.49%) |
Sep 06, 2023 | 40.12 | 40.61 | 40.03 | 40.50 | 5,518,124 | +0.18(+0.44%) |
Sep 05, 2023 | 39.59 | 40.51 | 39.51 | 40.32 | 8,506,144 | +1.04(+2.65%) |
Sep 01, 2023 | 38.86 | 39.36 | 38.56 | 39.28 | 8,745,046 | +1.17(+3.08%) |
Aug 31, 2023 | 38.53 | 38.57 | 38.00 | 38.11 | 8,473,456 | -0.29(-0.75%) |
Aug 30, 2023 | 38.49 | 38.83 | 38.28 | 38.40 | 7,318,317 | +0.16(+0.41%) |
Aug 29, 2023 | 38.33 | 38.41 | 37.90 | 38.24 | 3,997,917 | +0.04(+0.10%) |
Aug 28, 2023 | 37.92 | 38.57 | 37.74 | 38.20 | 4,809,405 | +0.55(+1.47%) |
Aug 25, 2023 | 38.01 | 38.15 | 37.34 | 37.65 | 6,001,823 | -0.09(-0.24%) |
Aug 24, 2023 | 37.99 | 38.39 | 37.63 | 37.74 | 4,423,279 | -0.47(-1.24%) |
Aug 23, 2023 | 37.52 | 38.42 | 37.19 | 38.21 | 6,285,123 | +0.14(+0.36%) |
Aug 22, 2023 | 38.59 | 38.60 | 37.88 | 38.07 | 7,504,591 | -0.41(-1.08%) |
Aug 21, 2023 | 38.99 | 39.26 | 38.19 | 38.49 | 6,894,514 | -0.39(-1.02%) |
Aug 18, 2023 | 38.29 | 39.06 | 38.19 | 38.88 | 6,720,221 | +0.13(+0.33%) |
Aug 17, 2023 | 39.52 | 39.80 | 38.62 | 38.75 | 4,560,166 | -0.02(-0.05%) |
Aug 16, 2023 | 39.05 | 39.46 | 38.67 | 38.77 | 7,186,563 | -0.20(-0.51%) |
Aug 15, 2023 | 39.45 | 39.56 | 38.68 | 38.97 | 5,773,011 | -0.81(-2.03%) |
Aug 14, 2023 | 40.04 | 40.19 | 39.52 | 39.78 | 5,205,312 | -0.38(-0.96%) |
Aug 11, 2023 | 39.73 | 40.31 | 39.69 | 40.16 | 6,552,525 | +0.34(+0.84%) |
Aug 10, 2023 | 39.84 | 40.39 | 39.53 | 39.83 | 7,012,181 | -0.10(-0.25%) |
Aug 09, 2023 | 39.47 | 40.54 | 39.33 | 39.93 | 9,122,355 | +0.67(+1.71%) |
Aug 08, 2023 | 38.12 | 39.36 | 37.76 | 39.26 | 7,064,498 | +0.19(+0.48%) |
Aug 07, 2023 | 39.12 | 39.46 | 38.90 | 39.07 | 5,543,665 | +0.04(+0.10%) |
Aug 04, 2023 | 39.38 | 39.57 | 38.86 | 39.03 | 8,633,223 | -0.14(-0.35%) |
Aug 03, 2023 | 38.51 | 39.46 | 38.45 | 39.17 | 8,163,048 | +0.65(+1.69%) |
Aug 02, 2023 | 38.35 | 38.80 | 37.85 | 38.51 | 6,083,743 | -0.24(-0.61%) |
Aug 01, 2023 | 38.29 | 38.77 | 37.76 | 38.75 | 6,568,947 | +0.19(+0.49%) |
Jul 31, 2023 | 38.06 | 38.71 | 37.91 | 38.56 | 8,860,267 | +0.91(+2.41%) |
Jul 28, 2023 | 37.50 | 37.69 | 37.22 | 37.66 | 6,541,381 | +0.23(+0.61%) |
Jul 27, 2023 | 37.93 | 38.15 | 37.26 | 37.43 | 8,130,425 | -0.28(-0.73%) |
Jul 26, 2023 | 37.62 | 38.03 | 37.36 | 37.71 | 7,303,333 | -0.21(-0.55%) |
Jul 25, 2023 | 37.93 | 38.28 | 37.42 | 37.91 | 8,689,979 | +0.16(+0.42%) |
Jul 24, 2023 | 36.72 | 37.91 | 36.70 | 37.76 | 10,112,605 | +1.30(+3.57%) |
Jul 21, 2023 | 35.80 | 36.60 | 35.74 | 36.45 | 10,943,421 | +0.48(+1.34%) |
Jul 20, 2023 | 36.52 | 36.61 | 35.09 | 35.97 | 17,025,288 | -0.55(-1.51%) |
Jul 19, 2023 | 36.63 | 37.59 | 36.22 | 36.52 | 15,520,275 | -1.09(-2.89%) |
Jul 18, 2023 | 36.91 | 37.97 | 36.81 | 37.61 | 10,220,833 | +0.74(+2.01%) |
Jul 17, 2023 | 36.34 | 37.18 | 36.18 | 36.87 | 7,263,274 | +0.46(+1.27%) |
Jul 14, 2023 | 36.69 | 36.83 | 36.18 | 36.40 | 10,189,239 | -0.85(-2.28%) |
Jul 13, 2023 | 37.50 | 38.06 | 36.99 | 37.25 | 11,235,565 | -0.17(-0.45%) |
Jul 12, 2023 | 37.38 | 37.80 | 37.14 | 37.42 | 10,146,623 | +0.39(+1.07%) |
Jul 11, 2023 | 35.74 | 37.25 | 35.72 | 37.02 | 14,419,936 | +1.50(+4.22%) |
Jul 10, 2023 | 34.86 | 35.68 | 34.77 | 35.52 | 10,264,288 | +0.41(+1.18%) |
Jul 07, 2023 | 32.32 | 35.30 | 32.30 | 35.11 | 14,059,912 | +2.54(+7.79%) |
Jul 06, 2023 | 32.41 | 32.91 | 31.92 | 32.57 | 5,132,534 | -0.19(-0.57%) |
Jul 05, 2023 | 33.41 | 33.48 | 32.56 | 32.76 | 6,592,479 | -0.42(-1.28%) |
Jul 03, 2023 | 32.76 | 33.55 | 32.52 | 33.19 | 3,940,025 | +0.63(+1.94%) |
Jun 30, 2023 | 32.99 | 33.05 | 32.52 | 32.55 | 7,698,816 | -0.20(-0.60%) |
Jun 29, 2023 | 32.21 | 32.78 | 31.84 | 32.75 | 7,779,238 | +0.62(+1.93%) |
Jun 28, 2023 | 31.83 | 32.37 | 31.39 | 32.13 | 7,029,760 | +0.14(+0.43%) |
Jun 27, 2023 | 31.16 | 32.09 | 30.95 | 31.99 | 8,322,590 | +0.74(+2.37%) |
Jun 26, 2023 | 30.66 | 31.58 | 30.66 | 31.25 | 6,451,279 | +0.77(+2.53%) |
Jun 23, 2023 | 29.83 | 30.53 | 29.64 | 30.48 | 14,509,507 | -0.38(-1.22%) |
Jun 22, 2023 | 31.08 | 31.11 | 30.46 | 30.86 | 6,179,969 | -0.64(-2.04%) |
Jun 21, 2023 | 30.86 | 32.02 | 30.68 | 31.50 | 8,555,911 | +0.43(+1.40%) |
Jun 20, 2023 | 31.78 | 31.85 | 30.85 | 31.06 | 8,588,134 | -1.09(-3.38%) |
Jun 16, 2023 | 32.33 | 32.49 | 31.89 | 32.15 | 10,532,793 | -0.13(-0.40%) |
Jun 15, 2023 | 31.71 | 32.51 | 31.70 | 32.28 | 7,526,181 | +0.65(+2.06%) |
Jun 14, 2023 | 32.55 | 32.81 | 31.36 | 31.63 | 7,791,415 | -0.64(-1.99%) |
Jun 13, 2023 | 31.88 | 33.17 | 31.78 | 32.27 | 10,213,943 | +0.96(+3.06%) |
Jun 12, 2023 | 31.19 | 31.90 | 31.10 | 31.31 | 6,811,727 | -0.60(-1.89%) |
Jun 09, 2023 | 31.68 | 32.34 | 31.52 | 31.91 | 7,056,714 | +0.19(+0.59%) |
Jun 08, 2023 | 32.26 | 32.38 | 31.20 | 31.73 | 7,460,803 | -0.39(-1.23%) |
Jun 07, 2023 | 31.05 | 32.27 | 30.90 | 32.12 | 12,165,312 | +1.30(+4.23%) |
Jun 06, 2023 | 29.95 | 30.98 | 29.95 | 30.82 | 8,752,014 | +0.23(+0.74%) |
Jun 05, 2023 | 31.22 | 31.79 | 30.33 | 30.59 | 12,353,945 | -0.47(-1.52%) |
Jun 02, 2023 | 30.04 | 31.54 | 29.96 | 31.06 | 12,789,797 | +1.61(+5.47%) |
Jun 01, 2023 | 28.21 | 29.70 | 28.20 | 29.45 | 11,057,207 | +1.33(+4.71%) |
May 31, 2023 | 28.57 | 28.81 | 27.92 | 28.13 | 23,660,984 | -1.06(-3.63%) |
May 30, 2023 | 28.97 | 29.28 | 28.59 | 29.19 | 11,699,367 | -0.46(-1.56%) |
May 26, 2023 | 30.05 | 30.20 | 29.28 | 29.65 | 10,024,873 | -0.12(-0.40%) |
May 25, 2023 | 29.70 | 30.02 | 29.41 | 29.77 | 10,511,760 | -0.49(-1.62%) |
May 24, 2023 | 30.23 | 30.72 | 29.97 | 30.26 | 11,616,862 | +0.24(+0.78%) |
May 23, 2023 | 29.80 | 30.21 | 29.49 | 30.02 | 9,877,204 | +0.35(+1.19%) |
May 22, 2023 | 29.60 | 29.97 | 29.26 | 29.67 | 9,037,493 | +0.05(+0.17%) |
May 19, 2023 | 29.70 | 30.04 | 29.35 | 29.62 | 9,816,725 | +0.29(+1.00%) |
May 18, 2023 | 28.16 | 29.39 | 27.95 | 29.32 | 11,058,082 | +0.91(+3.21%) |
May 17, 2023 | 27.82 | 28.64 | 27.38 | 28.41 | 9,593,834 | +1.04(+3.80%) |
May 16, 2023 | 28.38 | 28.53 | 27.33 | 27.37 | 8,735,031 | -1.20(-4.19%) |
May 15, 2023 | 28.30 | 28.94 | 28.14 | 28.57 | 7,253,211 | +0.48(+1.71%) |
May 12, 2023 | 28.29 | 28.65 | 27.90 | 28.09 | 9,767,762 | +0.12(+0.42%) |
May 11, 2023 | 28.47 | 28.66 | 27.56 | 27.97 | 11,105,917 | -1.05(-3.62%) |
May 10, 2023 | 29.77 | 29.82 | 28.68 | 29.02 | 9,567,070 | -0.53(-1.79%) |
May 09, 2023 | 28.98 | 29.88 | 28.85 | 29.55 | 9,089,573 | +0.15(+0.50%) |
May 08, 2023 | 30.03 | 30.27 | 29.40 | 29.40 | 5,997,132 | +0.07(+0.23%) |
May 05, 2023 | 29.64 | 29.75 | 29.25 | 29.33 | 8,754,987 | +0.84(+2.96%) |
May 04, 2023 | 28.54 | 28.89 | 27.95 | 28.49 | 10,762,161 | -0.13(-0.45%) |
May 03, 2023 | 28.76 | 29.33 | 28.55 | 28.62 | 10,027,094 | -0.70(-2.38%) |
May 02, 2023 | 31.36 | 31.41 | 29.25 | 29.31 | 12,384,104 | -2.64(-8.26%) |
May 01, 2023 | 31.63 | 32.25 | 31.49 | 31.96 | 9,497,766 | -0.20(-0.61%) |
Apr 28, 2023 | 31.19 | 32.33 | 31.00 | 32.15 | 8,523,608 | +0.74(+2.34%) |
Apr 27, 2023 | 30.63 | 31.48 | 30.23 | 31.42 | 11,536,121 | +0.27(+0.88%) |
Apr 26, 2023 | 32.28 | 32.70 | 30.92 | 31.14 | 10,959,600 | -1.50(-4.60%) |
Apr 25, 2023 | 33.45 | 34.16 | 32.22 | 32.64 | 16,054,175 | -1.20(-3.54%) |
Apr 24, 2023 | 32.94 | 34.18 | 32.90 | 33.84 | 10,505,872 | +1.05(+3.20%) |
Apr 21, 2023 | 33.41 | 33.43 | 32.44 | 32.79 | 10,529,270 | -0.46(-1.39%) |
Apr 20, 2023 | 32.89 | 33.32 | 32.75 | 33.25 | 7,852,193 | -0.24(-0.70%) |
Apr 19, 2023 | 33.02 | 33.59 | 32.72 | 33.49 | 8,898,955 | +0.23(+0.68%) |
Apr 18, 2023 | 32.72 | 33.33 | 32.61 | 33.26 | 8,395,323 | +0.43(+1.32%) |
Apr 17, 2023 | 32.97 | 33.30 | 32.63 | 32.83 | 6,635,106 | -0.19(-0.57%) |
Apr 14, 2023 | 33.32 | 33.47 | 32.67 | 33.02 | 6,973,180 | -0.18(-0.53%) |
Apr 13, 2023 | 33.01 | 33.49 | 32.86 | 33.19 | 5,686,305 | +0.22(+0.66%) |
Apr 12, 2023 | 33.23 | 33.41 | 32.67 | 32.98 | 7,650,214 | -0.14(-0.42%) |
Apr 11, 2023 | 32.69 | 33.59 | 32.49 | 33.11 | 7,492,375 | +0.63(+1.93%) |
Apr 10, 2023 | 32.31 | 33.06 | 32.15 | 32.49 | 6,634,954 | +0.37(+1.16%) |
Apr 06, 2023 | 32.50 | 32.59 | 31.92 | 32.11 | 5,941,182 | -0.34(-1.06%) |
Apr 05, 2023 | 32.65 | 32.79 | 31.86 | 32.46 | 8,139,234 | -0.17(-0.51%) |
Apr 04, 2023 | 33.62 | 33.77 | 32.27 | 32.62 | 13,538,358 | -0.85(-2.55%) |
Apr 03, 2023 | 32.89 | 34.06 | 32.89 | 33.48 | 24,399,052 | +2.42(+7.78%) |
Mar 31, 2023 | 30.60 | 31.12 | 30.19 | 31.06 | 10,776,378 | +0.57(+1.87%) |
Mar 30, 2023 | 31.31 | 31.34 | 30.28 | 30.49 | 8,819,286 | -0.28(-0.93%) |
Mar 29, 2023 | 31.13 | 31.13 | 30.55 | 30.78 | 9,288,106 | +0.06(+0.19%) |
Mar 28, 2023 | 29.95 | 30.85 | 29.88 | 30.72 | 7,113,755 | +0.70(+2.32%) |
Mar 27, 2023 | 29.65 | 30.18 | 28.86 | 30.02 | 9,290,050 | +0.96(+3.31%) |
Mar 24, 2023 | 28.08 | 29.33 | 28.06 | 29.06 | 11,566,829 | +0.18(+0.61%) |
Mar 23, 2023 | 30.01 | 30.37 | 28.57 | 28.88 | 10,042,131 | -1.02(-3.41%) |
Mar 22, 2023 | 31.60 | 31.60 | 29.87 | 29.90 | 10,028,467 | -1.45(-4.63%) |
Mar 21, 2023 | 31.28 | 31.61 | 30.55 | 31.36 | 12,653,368 | +1.23(+4.07%) |
Mar 20, 2023 | 29.63 | 30.56 | 29.61 | 30.13 | 12,467,297 | +0.73(+2.47%) |
Mar 17, 2023 | 30.07 | 30.21 | 29.13 | 29.40 | 17,994,824 | -1.03(-3.39%) |
Mar 16, 2023 | 29.02 | 30.54 | 28.57 | 30.43 | 15,746,007 | +0.58(+1.94%) |
Mar 15, 2023 | 31.24 | 31.24 | 28.93 | 29.85 | 23,891,264 | -2.96(-9.01%) |
Mar 14, 2023 | 33.07 | 33.88 | 32.10 | 32.81 | 8,295,106 | +0.04(+0.12%) |
Mar 13, 2023 | 33.10 | 33.97 | 32.06 | 32.77 | 11,293,333 | -1.13(-3.33%) |
Mar 10, 2023 | 34.85 | 35.30 | 33.72 | 33.90 | 8,688,227 | -1.02(-2.92%) |
Mar 09, 2023 | 36.73 | 36.97 | 34.89 | 34.92 | 7,832,593 | -1.56(-4.28%) |
Mar 08, 2023 | 37.11 | 37.49 | 36.11 | 36.48 | 5,668,415 | -0.68(-1.82%) |
Mar 07, 2023 | 37.86 | 37.95 | 37.07 | 37.16 | 5,292,445 | -0.99(-2.60%) |
Mar 06, 2023 | 37.83 | 38.21 | 37.52 | 38.15 | 5,256,854 | -0.03(-0.08%) |
Mar 03, 2023 | 37.26 | 38.34 | 37.06 | 38.18 | 5,995,343 | +0.49(+1.30%) |
Mar 02, 2023 | 36.68 | 37.89 | 36.43 | 37.69 | 7,046,127 | +0.86(+2.35%) |
Mar 01, 2023 | 35.63 | 36.97 | 35.55 | 36.82 | 6,241,611 | +1.26(+3.53%) |
Feb 28, 2023 | 36.75 | 36.75 | 35.49 | 35.57 | 11,507,872 | -0.78(-2.13%) |
Feb 27, 2023 | 36.02 | 36.57 | 35.85 | 36.34 | 7,771,989 | +0.19(+0.51%) |
Feb 24, 2023 | 35.13 | 36.25 | 34.49 | 36.16 | 8,959,019 | +0.74(+2.10%) |
Feb 23, 2023 | 35.67 | 35.96 | 34.99 | 35.42 | 5,524,900 | +0.51(+1.46%) |
Feb 22, 2023 | 35.44 | 35.74 | 34.63 | 34.91 | 7,546,879 | -0.67(-1.90%) |
Feb 21, 2023 | 35.53 | 36.00 | 35.34 | 35.58 | 6,187,698 | -0.10(-0.27%) |
Feb 17, 2023 | 36.94 | 37.03 | 35.27 | 35.68 | 9,785,193 | -2.03(-5.39%) |
Feb 16, 2023 | 37.05 | 38.24 | 36.79 | 37.71 | 8,194,154 | +0.62(+1.66%) |
Feb 15, 2023 | 37.48 | 37.48 | 36.47 | 37.10 | 7,661,847 | -0.99(-2.59%) |
Feb 14, 2023 | 37.89 | 38.73 | 37.52 | 38.08 | 5,978,246 | -0.30(-0.79%) |
Feb 13, 2023 | 37.73 | 38.83 | 37.30 | 38.39 | 6,982,655 | +0.24(+0.64%) |
Feb 10, 2023 | 37.22 | 38.22 | 37.21 | 38.14 | 8,316,436 | +1.33(+3.61%) |
Feb 09, 2023 | 38.18 | 38.31 | 36.52 | 36.81 | 14,094,286 | -1.58(-4.12%) |
Feb 08, 2023 | 38.22 | 38.71 | 37.81 | 38.40 | 6,323,278 | +0.24(+0.64%) |
Feb 07, 2023 | 37.85 | 38.30 | 37.26 | 38.15 | 6,513,897 | +0.70(+1.88%) |
Feb 06, 2023 | 37.60 | 37.98 | 36.69 | 37.45 | 8,064,519 | -0.25(-0.67%) |
Feb 03, 2023 | 37.44 | 38.58 | 37.07 | 37.70 | 13,016,794 | +0.01(+0.03%) |
Feb 02, 2023 | 39.64 | 39.68 | 37.42 | 37.69 | 13,821,270 | -2.23(-5.58%) |
Feb 01, 2023 | 39.92 | 40.24 | 38.90 | 39.92 | 14,194,227 | -0.37(-0.92%) |
Jan 31, 2023 | 39.40 | 40.31 | 39.18 | 40.29 | 7,721,836 | +0.86(+2.18%) |
Jan 30, 2023 | 39.30 | 40.05 | 39.13 | 39.43 | 9,127,420 | -0.18(-0.44%) |
Jan 27, 2023 | 39.98 | 40.23 | 39.27 | 39.61 | 10,638,423 | -0.47(-1.17%) |
Jan 26, 2023 | 39.59 | 40.14 | 38.61 | 40.08 | 9,082,101 | +0.95(+2.42%) |
Jan 25, 2023 | 38.81 | 39.37 | 37.56 | 39.13 | 10,711,672 | +0.19(+0.48%) |
Jan 24, 2023 | 39.10 | 42.03 | 38.30 | 38.94 | 12,161,888 | -0.71(-1.80%) |
Jan 23, 2023 | 40.17 | 40.34 | 39.39 | 39.66 | 11,024,161 | -0.12(-0.29%) |
Jan 20, 2023 | 39.50 | 40.38 | 39.03 | 39.77 | 8,813,360 | +0.49(+1.24%) |
Jan 19, 2023 | 39.50 | 39.88 | 38.60 | 39.29 | 10,161,951 | -0.40(-1.01%) |
Jan 18, 2023 | 42.03 | 42.44 | 39.58 | 39.69 | 11,996,353 | -1.89(-4.54%) |
Jan 17, 2023 | 41.64 | 42.03 | 41.06 | 41.57 | 9,841,254 | -0.13(-0.30%) |
Jan 13, 2023 | 41.12 | 41.78 | 40.59 | 41.70 | 6,814,372 | +0.48(+1.16%) |
Jan 12, 2023 | 40.57 | 42.02 | 40.45 | 41.22 | 10,602,323 | +1.15(+2.88%) |
Jan 11, 2023 | 40.57 | 40.74 | 39.51 | 40.07 | 10,105,509 | +0.05(+0.12%) |
Jan 10, 2023 | 39.64 | 40.16 | 38.96 | 40.02 | 7,933,537 | +0.49(+1.24%) |
Jan 09, 2023 | 39.99 | 40.72 | 39.36 | 39.53 | 13,481,143 | +0.22(+0.57%) |
Jan 06, 2023 | 38.53 | 39.99 | 38.49 | 39.31 | 8,323,988 | +1.23(+3.23%) |
Jan 05, 2023 | 37.51 | 38.47 | 37.31 | 38.07 | 8,975,577 | +0.51(+1.35%) |
Jan 04, 2023 | 36.24 | 37.70 | 36.06 | 37.57 | 7,606,897 | +0.75(+2.04%) |
Jan 03, 2023 | 38.08 | 38.65 | 36.15 | 36.81 | 7,093,506 | -1.65(-4.29%) |
Dec 30, 2022 | 37.66 | 38.54 | 37.53 | 38.47 | 5,347,254 | +0.47(+1.23%) |
Dec 29, 2022 | 37.15 | 38.22 | 36.84 | 38.00 | 4,647,171 | +0.77(+2.07%) |
Dec 28, 2022 | 38.23 | 38.31 | 36.89 | 37.22 | 6,319,721 | -1.16(-3.03%) |
Dec 27, 2022 | 38.44 | 38.84 | 38.01 | 38.39 | 6,773,798 | +0.18(+0.46%) |
Dec 23, 2022 | 37.41 | 38.25 | 36.96 | 38.21 | 6,180,492 | +1.52(+4.13%) |
Dec 22, 2022 | 37.87 | 37.93 | 35.86 | 36.70 | 8,913,671 | -1.07(-2.82%) |
Dec 21, 2022 | 37.11 | 37.86 | 36.63 | 37.76 | 7,833,229 | +1.18(+3.23%) |
Dec 20, 2022 | 35.35 | 36.91 | 35.25 | 36.58 | 9,263,956 | +1.33(+3.77%) |
Dec 19, 2022 | 35.30 | 35.86 | 34.85 | 35.25 | 5,516,254 | +0.21(+0.59%) |
Dec 16, 2022 | 34.88 | 35.30 | 34.47 | 35.04 | 12,605,512 | -0.82(-2.29%) |
Dec 15, 2022 | 35.51 | 35.94 | 34.91 | 35.86 | 7,464,822 | +0.14(+0.38%) |
Dec 14, 2022 | 36.36 | 36.51 | 35.09 | 35.73 | 10,160,295 | -0.44(-1.22%) |
Dec 13, 2022 | 34.49 | 36.34 | 34.42 | 36.17 | 14,899,271 | +2.64(+7.87%) |
Dec 12, 2022 | 32.34 | 33.87 | 32.26 | 33.53 | 11,336,572 | +1.26(+3.91%) |
Dec 09, 2022 | 34.19 | 34.64 | 32.23 | 32.27 | 12,998,234 | -1.82(-5.33%) |
Dec 08, 2022 | 35.36 | 35.50 | 33.84 | 34.09 | 9,031,544 | -0.18(-0.51%) |
Dec 07, 2022 | 35.43 | 35.84 | 34.07 | 34.26 | 15,961,982 | -1.01(-2.85%) |
Dec 06, 2022 | 35.82 | 36.76 | 35.02 | 35.27 | 10,668,781 | -0.60(-1.68%) |
Dec 05, 2022 | 38.48 | 38.77 | 35.42 | 35.87 | 11,048,525 | -2.00(-5.27%) |
Dec 02, 2022 | 36.57 | 38.24 | 36.54 | 37.87 | 7,686,260 | +0.95(+2.59%) |
Dec 01, 2022 | 37.46 | 37.87 | 36.90 | 36.92 | 6,595,642 | +0.00(+0.00%) |
Nov 30, 2022 | 36.78 | 36.95 | 35.97 | 36.92 | 13,493,795 | +0.71(+1.96%) |
Nov 29, 2022 | 35.49 | 36.40 | 35.40 | 36.20 | 8,438,966 | +1.25(+3.57%) |
Nov 28, 2022 | 33.98 | 35.59 | 33.78 | 34.96 | 8,881,688 | -0.47(-1.32%) |
Nov 25, 2022 | 35.43 | 35.84 | 35.19 | 35.42 | 3,007,792 | -0.19(-0.55%) |
Nov 23, 2022 | 35.57 | 36.33 | 35.11 | 35.62 | 7,726,238 | -0.87(-2.38%) |
Nov 22, 2022 | 36.24 | 36.88 | 35.72 | 36.49 | 14,444,360 | +1.29(+3.65%) |
Nov 21, 2022 | 34.69 | 35.23 | 32.54 | 35.20 | 14,670,751 | -0.57(-1.58%) |
Nov 18, 2022 | 35.55 | 35.81 | 34.44 | 35.77 | 9,696,079 | -0.74(-2.03%) |
Nov 17, 2022 | 36.05 | 36.54 | 35.48 | 36.51 | 7,808,590 | -0.37(-1.00%) |
Nov 16, 2022 | 37.43 | 37.74 | 36.66 | 36.88 | 6,097,759 | -1.03(-2.72%) |
Nov 15, 2022 | 37.45 | 38.17 | 36.77 | 37.91 | 8,704,382 | +0.84(+2.26%) |
Nov 14, 2022 | 37.42 | 37.90 | 36.80 | 37.07 | 8,799,305 | -0.67(-1.78%) |
Nov 11, 2022 | 37.99 | 38.83 | 37.43 | 37.74 | 8,680,255 | +0.91(+2.46%) |
Nov 10, 2022 | 36.66 | 37.10 | 35.94 | 36.84 | 8,011,826 | +0.97(+2.72%) |
Nov 09, 2022 | 37.82 | 37.83 | 35.71 | 35.86 | 10,243,756 | -2.49(-6.50%) |
Nov 08, 2022 | 38.46 | 38.96 | 37.95 | 38.36 | 9,251,691 | -0.17(-0.43%) |
Nov 07, 2022 | 37.71 | 38.65 | 37.71 | 38.52 | 9,986,302 | +1.03(+2.75%) |
Nov 04, 2022 | 36.83 | 37.83 | 36.62 | 37.49 | 12,506,517 | +1.58(+4.39%) |
Nov 03, 2022 | 34.55 | 35.99 | 34.35 | 35.91 | 8,658,646 | +1.04(+2.99%) |
Nov 02, 2022 | 35.33 | 34.87 | 10,479,140 | -0.69(-1.95%) | ||
Nov 01, 2022 | 36.24 | 36.29 | 35.50 | 35.56 | 9,880,681 | +0.08(+0.22%) |
Oct 31, 2022 | 34.71 | 35.84 | 34.48 | 35.48 | 10,050,275 | +0.46(+1.31%) |
Oct 28, 2022 | 35.52 | 35.71 | 34.19 | 35.02 | 11,020,031 | -0.31(-0.88%) |
Oct 27, 2022 | 36.19 | 36.50 | 35.15 | 35.34 | 14,926,547 | -0.20(-0.58%) |
Oct 26, 2022 | 34.77 | 36.16 | 34.46 | 35.54 | 17,488,316 | +1.46(+4.29%) |
Oct 25, 2022 | 33.95 | 35.18 | 33.21 | 34.08 | 22,017,960 | +0.39(+1.16%) |
Oct 24, 2022 | 33.20 | 33.86 | 32.90 | 33.69 | 17,551,120 | +0.68(+2.07%) |
Oct 21, 2022 | 31.16 | 33.27 | 31.10 | 33.01 | 18,035,120 | +2.16(+7.01%) |
Oct 20, 2022 | 31.67 | 31.69 | 30.48 | 30.85 | 11,387,372 | -0.29(-0.94%) |
Oct 19, 2022 | 30.16 | 31.24 | 29.97 | 31.14 | 12,666,217 | +1.46(+4.92%) |
Oct 18, 2022 | 29.61 | 30.10 | 28.85 | 29.68 | 9,026,076 | +0.46(+1.57%) |
Oct 17, 2022 | 29.37 | 29.91 | 28.82 | 29.22 | 8,077,057 | +0.57(+1.97%) |
Oct 14, 2022 | 29.78 | 30.19 | 28.63 | 28.65 | 11,487,050 | -1.66(-5.46%) |
Oct 13, 2022 | 28.75 | 30.72 | 28.64 | 30.31 | 14,388,884 | +1.28(+4.40%) |
Oct 12, 2022 | 28.59 | 29.26 | 28.16 | 29.03 | 9,141,210 | +0.23(+0.81%) |
Oct 11, 2022 | 28.18 | 29.70 | 27.95 | 28.80 | 11,172,394 | +0.01(+0.03%) |
Oct 10, 2022 | 29.56 | 30.11 | 28.61 | 28.79 | 9,783,992 | -0.84(-2.83%) |
Oct 07, 2022 | 29.23 | 30.31 | 28.61 | 29.63 | 17,933,654 | +0.58(+2.01%) |
Oct 06, 2022 | 28.18 | 29.28 | 28.18 | 29.04 | 13,902,354 | +0.56(+1.95%) |
Oct 05, 2022 | 27.28 | 28.71 | 27.14 | 28.49 | 15,289,410 | +1.09(+3.98%) |
Oct 04, 2022 | 26.27 | 27.48 | 25.94 | 27.40 | 17,973,914 | +1.70(+6.60%) |