Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 43.31 | 43.74 | 43.13 | 43.47 | 9,165,214 | +0.20(+0.47%) |
Aug 30, 2023 | 43.56 | 43.70 | 43.11 | 43.27 | 12,034,072 | -0.32(-0.74%) |
Aug 29, 2023 | 43.22 | 43.86 | 42.79 | 43.59 | 9,830,615 | +0.41(+0.95%) |
Aug 28, 2023 | 42.74 | 43.53 | 42.74 | 43.18 | 9,593,915 | +0.61(+1.44%) |
Aug 25, 2023 | 43.09 | 43.42 | 42.00 | 42.56 | 16,284,727 | -0.30(-0.71%) |
Aug 24, 2023 | 42.55 | 43.48 | 42.48 | 42.87 | 10,926,172 | +0.20(+0.46%) |
Aug 23, 2023 | 42.05 | 42.80 | 41.76 | 42.67 | 12,571,213 | +0.55(+1.30%) |
Aug 22, 2023 | 43.20 | 43.57 | 42.07 | 42.12 | 15,497,373 | -1.24(-2.86%) |
Aug 21, 2023 | 43.78 | 43.94 | 42.89 | 43.36 | 10,538,704 | -0.29(-0.67%) |
Aug 18, 2023 | 43.25 | 44.00 | 43.09 | 43.66 | 11,418,284 | -0.04(-0.09%) |
Aug 17, 2023 | 43.85 | 44.16 | 43.49 | 43.70 | 11,602,809 | +0.00(+0.00%) |
Aug 16, 2023 | 44.01 | 44.41 | 43.61 | 43.70 | 11,353,481 | -0.50(-1.13%) |
Aug 15, 2023 | 44.92 | 45.22 | 44.04 | 44.19 | 18,850,620 | -1.52(-3.33%) |
Aug 14, 2023 | 46.22 | 46.22 | 45.52 | 45.71 | 10,997,513 | -0.91(-1.95%) |
Aug 11, 2023 | 46.14 | 46.74 | 46.10 | 46.62 | 7,950,279 | +0.12(+0.25%) |
Aug 10, 2023 | 46.83 | 47.29 | 46.22 | 46.50 | 11,049,252 | -0.04(-0.08%) |
Aug 09, 2023 | 46.95 | 47.03 | 46.30 | 46.54 | 10,550,796 | -0.68(-1.45%) |
Aug 08, 2023 | 46.54 | 47.31 | 45.70 | 47.23 | 20,876,658 | -0.61(-1.28%) |
Aug 07, 2023 | 47.57 | 47.89 | 47.24 | 47.84 | 7,613,450 | +0.47(+0.99%) |
Aug 04, 2023 | 46.97 | 47.80 | 46.90 | 47.37 | 10,728,709 | +0.19(+0.39%) |
Aug 03, 2023 | 46.45 | 47.36 | 46.17 | 47.19 | 13,065,726 | +0.41(+0.88%) |
Aug 02, 2023 | 46.26 | 46.81 | 45.94 | 46.78 | 18,629,406 | -0.21(-0.46%) |
Aug 01, 2023 | 47.24 | 47.24 | 46.28 | 46.99 | 12,963,891 | -0.51(-1.07%) |
Jul 31, 2023 | 47.61 | 47.93 | 47.15 | 47.50 | 14,543,620 | -0.03(-0.06%) |
Jul 28, 2023 | 47.52 | 47.77 | 46.94 | 47.53 | 11,677,866 | +0.67(+1.44%) |
Jul 27, 2023 | 48.12 | 48.35 | 46.63 | 46.86 | 22,035,666 | -0.81(-1.70%) |
Jul 26, 2023 | 46.68 | 48.02 | 46.45 | 47.67 | 30,791,624 | +2.16(+4.74%) |
Jul 25, 2023 | 46.43 | 46.81 | 45.25 | 45.51 | 35,756,968 | -0.88(-1.89%) |
Jul 24, 2023 | 45.16 | 46.53 | 45.16 | 46.39 | 18,585,988 | +1.14(+2.52%) |
Jul 21, 2023 | 46.29 | 46.29 | 45.08 | 45.25 | 20,420,626 | -0.58(-1.26%) |
Jul 20, 2023 | 45.85 | 46.02 | 44.97 | 45.82 | 26,923,582 | -0.18(-0.38%) |
Jul 19, 2023 | 44.88 | 46.11 | 44.40 | 46.00 | 31,572,846 | +1.39(+3.11%) |
Jul 18, 2023 | 42.85 | 44.70 | 42.81 | 44.61 | 30,681,140 | +1.80(+4.22%) |
Jul 17, 2023 | 41.95 | 43.09 | 41.78 | 42.81 | 14,883,190 | +0.73(+1.74%) |
Jul 14, 2023 | 43.29 | 43.31 | 41.71 | 42.08 | 23,284,114 | -0.80(-1.87%) |
Jul 13, 2023 | 42.43 | 43.15 | 42.09 | 42.88 | 16,489,196 | +0.72(+1.71%) |
Jul 12, 2023 | 42.19 | 42.74 | 41.86 | 42.15 | 20,055,300 | +0.83(+2.01%) |
Jul 11, 2023 | 40.92 | 41.46 | 40.54 | 41.32 | 13,485,522 | +0.55(+1.34%) |
Jul 10, 2023 | 40.31 | 41.30 | 40.13 | 40.78 | 14,310,894 | +0.32(+0.80%) |
Jul 07, 2023 | 39.53 | 40.84 | 39.53 | 40.46 | 16,221,322 | +0.86(+2.17%) |
Jul 06, 2023 | 39.56 | 39.80 | 38.84 | 39.60 | 21,687,180 | -0.61(-1.53%) |
Jul 05, 2023 | 40.30 | 40.80 | 39.82 | 40.21 | 13,261,131 | -0.54(-1.32%) |
Jul 03, 2023 | 40.00 | 40.94 | 39.90 | 40.75 | 10,660,224 | +0.92(+2.30%) |
Jun 30, 2023 | 40.76 | 40.76 | 39.81 | 39.83 | 18,300,892 | -0.46(-1.14%) |
Jun 29, 2023 | 40.03 | 40.71 | 40.01 | 40.29 | 19,043,934 | +0.74(+1.87%) |
Jun 28, 2023 | 39.56 | 39.70 | 39.08 | 39.55 | 15,542,840 | -0.21(-0.54%) |
Jun 27, 2023 | 39.21 | 40.12 | 38.74 | 39.76 | 16,146,543 | +0.66(+1.70%) |
Jun 26, 2023 | 38.94 | 39.77 | 38.88 | 39.10 | 16,951,748 | +0.49(+1.26%) |
Jun 23, 2023 | 38.67 | 39.30 | 38.42 | 38.61 | 23,416,432 | -0.57(-1.44%) |
Jun 22, 2023 | 40.34 | 40.35 | 38.94 | 39.18 | 26,222,920 | -1.28(-3.16%) |
Jun 21, 2023 | 40.92 | 41.01 | 40.38 | 40.46 | 15,719,408 | -0.63(-1.54%) |
Jun 20, 2023 | 41.49 | 41.56 | 40.84 | 41.09 | 14,114,446 | -0.54(-1.29%) |
Jun 16, 2023 | 42.36 | 42.53 | 41.28 | 41.63 | 19,949,476 | -0.58(-1.37%) |
Jun 15, 2023 | 41.08 | 42.34 | 41.05 | 42.21 | 19,045,998 | +0.79(+1.91%) |
Jun 14, 2023 | 42.75 | 43.06 | 41.11 | 41.42 | 28,218,824 | -1.25(-2.92%) |
Jun 13, 2023 | 41.83 | 42.86 | 41.35 | 42.66 | 21,951,146 | +0.97(+2.32%) |
Jun 12, 2023 | 42.16 | 42.97 | 41.26 | 41.70 | 33,589,784 | -0.31(-0.74%) |
Jun 09, 2023 | 42.62 | 42.62 | 41.76 | 42.00 | 14,976,434 | -0.58(-1.36%) |
Jun 08, 2023 | 42.82 | 42.94 | 41.89 | 42.58 | 22,419,168 | -0.51(-1.19%) |
Jun 07, 2023 | 42.28 | 43.47 | 41.87 | 43.10 | 34,726,000 | +1.38(+3.31%) |
Jun 06, 2023 | 39.66 | 42.33 | 39.52 | 41.71 | 33,728,592 | +1.97(+4.96%) |
Jun 05, 2023 | 40.36 | 40.87 | 39.31 | 39.74 | 22,016,602 | -1.05(-2.58%) |
Jun 02, 2023 | 39.16 | 40.92 | 38.94 | 40.80 | 34,660,456 | +2.37(+6.16%) |
Jun 01, 2023 | 37.90 | 38.92 | 37.41 | 38.43 | 19,620,326 | +0.76(+2.03%) |
May 31, 2023 | 38.51 | 38.75 | 37.16 | 37.67 | 33,070,686 | -1.20(-3.08%) |
May 30, 2023 | 39.16 | 39.20 | 38.21 | 38.86 | 18,704,440 | -0.08(-0.20%) |
May 26, 2023 | 38.48 | 38.94 | 37.88 | 38.94 | 15,339,017 | +0.47(+1.23%) |
May 25, 2023 | 38.59 | 38.88 | 37.82 | 38.47 | 18,038,546 | -0.32(-0.82%) |
May 24, 2023 | 39.11 | 39.34 | 38.48 | 38.79 | 19,787,018 | -0.71(-1.79%) |
May 23, 2023 | 39.24 | 40.68 | 39.11 | 39.49 | 31,749,988 | +0.39(+0.99%) |
May 22, 2023 | 38.33 | 39.19 | 37.80 | 39.11 | 29,527,376 | +1.21(+3.19%) |
May 19, 2023 | 39.00 | 39.01 | 37.22 | 37.90 | 35,049,492 | -0.69(-1.78%) |
May 18, 2023 | 38.39 | 38.72 | 37.88 | 38.58 | 27,229,424 | +0.23(+0.60%) |
May 17, 2023 | 36.58 | 38.50 | 36.58 | 38.35 | 51,301,320 | +2.63(+7.36%) |
May 16, 2023 | 36.52 | 36.72 | 35.71 | 35.72 | 25,424,848 | -0.54(-1.49%) |
May 15, 2023 | 35.20 | 36.49 | 35.16 | 36.26 | 23,076,130 | +1.11(+3.16%) |
May 12, 2023 | 35.22 | 35.36 | 34.56 | 35.15 | 22,831,940 | +0.22(+0.64%) |
May 11, 2023 | 35.15 | 35.63 | 34.78 | 34.93 | 29,939,624 | -0.89(-2.48%) |
May 10, 2023 | 36.89 | 36.92 | 35.36 | 35.82 | 21,870,506 | -0.35(-0.96%) |
May 09, 2023 | 35.98 | 36.47 | 35.41 | 36.17 | 30,764,138 | -0.15(-0.43%) |
May 08, 2023 | 37.95 | 38.07 | 36.23 | 36.32 | 37,567,472 | -0.74(-2.01%) |
May 05, 2023 | 36.78 | 37.20 | 35.96 | 37.07 | 64,092,704 | +2.19(+6.29%) |
May 04, 2023 | 35.37 | 35.81 | 33.36 | 34.87 | 121,676,632 | -2.01(-5.45%) |
May 03, 2023 | 37.77 | 38.74 | 36.72 | 36.88 | 59,535,848 | -0.68(-1.80%) |
May 02, 2023 | 39.88 | 39.91 | 36.83 | 37.56 | 63,502,664 | -2.51(-6.27%) |
May 01, 2023 | 41.27 | 41.40 | 39.93 | 40.07 | 29,408,806 | -1.16(-2.81%) |
Apr 28, 2023 | 40.49 | 41.58 | 40.40 | 41.23 | 31,453,886 | +0.71(+1.74%) |
Apr 27, 2023 | 39.86 | 40.73 | 39.86 | 40.53 | 17,362,118 | +0.74(+1.87%) |
Apr 26, 2023 | 39.67 | 40.55 | 39.31 | 39.78 | 32,703,774 | +0.24(+0.61%) |
Apr 25, 2023 | 40.64 | 40.73 | 39.40 | 39.54 | 36,875,596 | -1.74(-4.21%) |
Apr 24, 2023 | 41.40 | 41.97 | 41.19 | 41.28 | 16,024,801 | -0.21(-0.51%) |
Apr 21, 2023 | 41.87 | 41.91 | 41.15 | 41.49 | 21,031,654 | -0.53(-1.26%) |
Apr 20, 2023 | 42.09 | 42.78 | 41.71 | 42.02 | 28,459,308 | -0.80(-1.87%) |
Apr 19, 2023 | 41.66 | 43.10 | 41.33 | 42.83 | 30,041,408 | +1.62(+3.94%) |
Apr 18, 2023 | 42.14 | 42.17 | 40.93 | 41.20 | 19,668,816 | -0.91(-2.16%) |
Apr 17, 2023 | 40.74 | 42.12 | 40.27 | 42.11 | 25,488,664 | +1.22(+2.98%) |
Apr 14, 2023 | 42.33 | 42.51 | 40.61 | 40.89 | 33,328,040 | -0.81(-1.95%) |
Apr 13, 2023 | 41.28 | 41.91 | 40.75 | 41.71 | 21,090,158 | +0.63(+1.53%) |
Apr 12, 2023 | 41.84 | 42.00 | 40.87 | 41.08 | 17,322,168 | -0.45(-1.09%) |
Apr 11, 2023 | 41.69 | 41.83 | 41.23 | 41.53 | 13,929,954 | +0.12(+0.28%) |
Apr 10, 2023 | 40.84 | 41.83 | 40.62 | 41.42 | 15,991,146 | +0.21(+0.52%) |
Apr 06, 2023 | 40.57 | 41.43 | 40.55 | 41.20 | 20,539,666 | +0.60(+1.48%) |
Apr 05, 2023 | 40.21 | 40.83 | 40.06 | 40.60 | 29,753,428 | -0.42(-1.01%) |
Apr 04, 2023 | 42.16 | 42.26 | 40.36 | 41.02 | 25,845,638 | -0.93(-2.21%) |
Apr 03, 2023 | 42.53 | 42.75 | 41.68 | 41.95 | 17,636,934 | -0.44(-1.05%) |
Mar 31, 2023 | 42.50 | 42.61 | 41.92 | 42.39 | 20,062,896 | +0.42(+0.99%) |
Mar 30, 2023 | 43.46 | 43.49 | 41.85 | 41.98 | 21,364,748 | -0.87(-2.03%) |
Mar 29, 2023 | 42.98 | 43.05 | 42.26 | 42.85 | 21,304,792 | +0.45(+1.07%) |
Mar 28, 2023 | 42.36 | 42.83 | 41.90 | 42.39 | 21,392,402 | -0.04(-0.09%) |
Mar 27, 2023 | 43.62 | 43.83 | 42.39 | 42.43 | 27,581,432 | +0.37(+0.87%) |
Mar 24, 2023 | 40.16 | 42.21 | 39.90 | 42.06 | 49,731,064 | +1.24(+3.03%) |
Mar 23, 2023 | 42.48 | 42.77 | 40.50 | 40.83 | 50,149,592 | -1.17(-2.78%) |
Mar 22, 2023 | 44.42 | 44.60 | 41.93 | 42.00 | 51,657,076 | -2.53(-5.69%) |
Mar 21, 2023 | 44.25 | 44.91 | 43.65 | 44.53 | 38,259,540 | +2.43(+5.76%) |
Mar 20, 2023 | 43.22 | 44.05 | 42.01 | 42.10 | 60,551,232 | +0.47(+1.12%) |
Mar 17, 2023 | 43.23 | 43.57 | 41.34 | 41.63 | 54,358,924 | -2.65(-5.99%) |
Mar 16, 2023 | 42.04 | 45.53 | 41.16 | 44.29 | 79,030,560 | +1.50(+3.52%) |
Mar 15, 2023 | 41.39 | 43.26 | 40.99 | 42.78 | 63,069,496 | -0.71(-1.63%) |
Mar 14, 2023 | 47.12 | 47.37 | 42.76 | 43.49 | 67,580,072 | +0.89(+2.09%) |
Mar 13, 2023 | 42.48 | 45.60 | 40.18 | 42.60 | 98,600,912 | -5.98(-12.31%) |
Mar 10, 2023 | 48.71 | 50.69 | 46.43 | 48.58 | 101,486,792 | -2.23(-4.39%) |
Mar 09, 2023 | 54.20 | 54.50 | 50.71 | 50.82 | 59,753,532 | -4.49(-8.11%) |
Mar 08, 2023 | 55.75 | 55.87 | 54.97 | 55.30 | 15,419,260 | -0.29(-0.52%) |
Mar 07, 2023 | 57.14 | 57.14 | 55.49 | 55.59 | 13,615,083 | -1.85(-3.22%) |
Mar 06, 2023 | 58.02 | 58.34 | 57.31 | 57.44 | 7,618,117 | -0.43(-0.75%) |
Mar 03, 2023 | 57.52 | 57.98 | 56.94 | 57.87 | 11,005,863 | +0.71(+1.24%) |
Mar 02, 2023 | 57.79 | 57.98 | 56.60 | 57.16 | 11,273,585 | -1.49(-2.53%) |
Mar 01, 2023 | 58.47 | 58.82 | 58.18 | 58.65 | 7,055,441 | -0.35(-0.60%) |
Feb 28, 2023 | 59.32 | 59.57 | 58.95 | 59.00 | 6,553,942 | -0.10(-0.16%) |
Feb 27, 2023 | 59.54 | 59.95 | 58.90 | 59.10 | 4,837,702 | -0.02(-0.03%) |
Feb 24, 2023 | 58.50 | 59.14 | 58.23 | 59.12 | 7,219,624 | +0.01(+0.02%) |
Feb 23, 2023 | 59.26 | 59.46 | 58.42 | 59.11 | 5,589,314 | +0.23(+0.39%) |
Feb 22, 2023 | 59.16 | 59.36 | 58.51 | 58.88 | 4,768,806 | -0.29(-0.49%) |
Feb 21, 2023 | 60.00 | 60.11 | 58.89 | 59.16 | 5,691,552 | -1.41(-2.33%) |
Feb 17, 2023 | 60.27 | 60.65 | 59.88 | 60.57 | 5,562,911 | +0.31(+0.51%) |
Feb 16, 2023 | 60.93 | 60.98 | 60.21 | 60.27 | 7,088,280 | -1.08(-1.77%) |
Feb 15, 2023 | 60.23 | 61.45 | 60.15 | 61.35 | 6,111,827 | +0.72(+1.19%) |
Feb 14, 2023 | 60.84 | 61.15 | 59.91 | 60.63 | 5,594,141 | -0.23(-0.38%) |
Feb 13, 2023 | 60.32 | 60.88 | 60.05 | 60.86 | 4,040,678 | +0.49(+0.81%) |
Feb 10, 2023 | 60.21 | 60.50 | 60.03 | 60.37 | 4,673,314 | -0.12(-0.21%) |
Feb 09, 2023 | 61.86 | 61.87 | 60.35 | 60.50 | 5,117,952 | -0.90(-1.47%) |
Feb 08, 2023 | 61.58 | 62.00 | 61.25 | 61.40 | 6,507,342 | -0.70(-1.13%) |
Feb 07, 2023 | 61.17 | 62.25 | 60.85 | 62.10 | 5,062,328 | +0.66(+1.08%) |
Feb 06, 2023 | 61.66 | 61.91 | 60.97 | 61.44 | 6,982,944 | -0.59(-0.96%) |
Feb 03, 2023 | 61.28 | 62.60 | 61.20 | 62.03 | 8,169,525 | +0.04(+0.06%) |
Feb 02, 2023 | 60.97 | 62.15 | 60.74 | 61.99 | 8,706,384 | +1.61(+2.67%) |
Feb 01, 2023 | 59.18 | 61.06 | 59.00 | 60.38 | 9,872,353 | +0.84(+1.42%) |
Jan 31, 2023 | 57.90 | 59.55 | 57.77 | 59.54 | 7,157,403 | +1.73(+2.98%) |
Jan 30, 2023 | 57.95 | 58.52 | 57.80 | 57.81 | 5,273,313 | -0.59(-1.02%) |
Jan 27, 2023 | 57.98 | 58.57 | 57.78 | 58.41 | 6,565,249 | +0.36(+0.63%) |
Jan 26, 2023 | 58.07 | 58.38 | 57.38 | 58.04 | 5,506,009 | +0.40(+0.70%) |
Jan 25, 2023 | 57.03 | 57.67 | 56.57 | 57.64 | 7,042,955 | +0.13(+0.23%) |
Jan 24, 2023 | 58.10 | 58.16 | 57.24 | 57.51 | 8,281,253 | -0.69(-1.19%) |
Jan 23, 2023 | 57.42 | 58.55 | 57.41 | 58.20 | 8,564,224 | +0.91(+1.59%) |
Jan 20, 2023 | 56.10 | 57.31 | 56.02 | 57.29 | 8,986,869 | +1.54(+2.77%) |
Jan 19, 2023 | 55.38 | 55.91 | 54.90 | 55.74 | 11,492,313 | +0.07(+0.12%) |
Jan 18, 2023 | 57.38 | 57.39 | 55.66 | 55.68 | 14,866,745 | -2.06(-3.57%) |
Jan 17, 2023 | 58.09 | 58.33 | 57.43 | 57.74 | 8,018,948 | -0.35(-0.61%) |
Jan 13, 2023 | 57.41 | 58.23 | 56.72 | 58.09 | 8,172,173 | -0.07(-0.12%) |
Jan 12, 2023 | 57.76 | 58.54 | 57.48 | 58.16 | 6,225,551 | +0.71(+1.23%) |
Jan 11, 2023 | 57.29 | 57.55 | 56.95 | 57.45 | 4,290,202 | +0.32(+0.55%) |
Jan 10, 2023 | 56.63 | 57.30 | 56.29 | 57.13 | 4,934,693 | +0.43(+0.76%) |
Jan 09, 2023 | 57.36 | 57.46 | 56.58 | 56.70 | 8,368,218 | -0.52(-0.90%) |
Jan 06, 2023 | 55.91 | 57.33 | 55.76 | 57.22 | 7,516,883 | +1.63(+2.93%) |
Jan 05, 2023 | 55.89 | 56.02 | 55.11 | 55.59 | 7,708,497 | -1.07(-1.89%) |
Jan 04, 2023 | 56.37 | 57.36 | 56.31 | 56.66 | 6,684,936 | +0.76(+1.35%) |
Jan 03, 2023 | 56.76 | 57.00 | 55.51 | 55.91 | 7,602,755 | -0.39(-0.70%) |
Dec 30, 2022 | 56.15 | 56.55 | 55.92 | 56.30 | 3,951,117 | -0.21(-0.37%) |
Dec 29, 2022 | 55.58 | 56.59 | 55.56 | 56.51 | 5,810,231 | +1.04(+1.88%) |
Dec 28, 2022 | 55.96 | 56.03 | 55.40 | 55.46 | 4,413,093 | -0.39(-0.70%) |
Dec 27, 2022 | 55.89 | 56.12 | 55.42 | 55.86 | 4,336,052 | +0.06(+0.10%) |
Dec 23, 2022 | 55.46 | 55.95 | 55.23 | 55.80 | 5,309,236 | +0.36(+0.66%) |
Dec 22, 2022 | 55.35 | 55.49 | 54.40 | 55.44 | 6,299,803 | -0.21(-0.38%) |
Dec 21, 2022 | 55.22 | 56.02 | 55.22 | 55.65 | 5,057,038 | +0.91(+1.66%) |
Dec 20, 2022 | 54.52 | 55.17 | 54.50 | 54.74 | 7,020,726 | +0.27(+0.49%) |
Dec 19, 2022 | 54.38 | 54.79 | 54.03 | 54.47 | 5,730,206 | +0.28(+0.52%) |
Dec 16, 2022 | 54.19 | 54.79 | 53.98 | 54.18 | 11,938,262 | -0.47(-0.85%) |
Dec 15, 2022 | 54.98 | 55.26 | 54.34 | 54.65 | 14,011,081 | -1.02(-1.83%) |
Dec 14, 2022 | 56.65 | 56.95 | 55.48 | 55.67 | 13,112,165 | -1.05(-1.85%) |
Dec 13, 2022 | 58.54 | 58.87 | 56.38 | 56.72 | 11,085,489 | -0.94(-1.63%) |
Dec 12, 2022 | 57.18 | 57.93 | 56.67 | 57.66 | 5,699,322 | +0.52(+0.92%) |
Dec 09, 2022 | 57.14 | 57.54 | 56.99 | 57.13 | 7,715,934 | -0.23(-0.40%) |
Dec 08, 2022 | 57.36 | 57.78 | 57.03 | 57.36 | 5,769,361 | +0.15(+0.27%) |
Dec 07, 2022 | 56.99 | 57.77 | 56.50 | 57.21 | 8,388,501 | -0.04(-0.07%) |
Dec 06, 2022 | 57.79 | 58.11 | 56.84 | 57.25 | 9,303,927 | -0.56(-0.97%) |
Dec 05, 2022 | 60.44 | 60.45 | 57.43 | 57.81 | 11,471,799 | -3.05(-5.00%) |
Dec 02, 2022 | 60.52 | 60.95 | 60.29 | 60.85 | 6,538,257 | -0.11(-0.19%) |
Dec 01, 2022 | 61.71 | 61.80 | 60.59 | 60.97 | 7,903,991 | -0.43(-0.70%) |
Nov 30, 2022 | 60.27 | 61.42 | 59.03 | 61.40 | 10,371,014 | +1.08(+1.78%) |
Nov 29, 2022 | 59.93 | 60.54 | 59.83 | 60.32 | 4,413,516 | +0.36(+0.60%) |
Nov 28, 2022 | 60.83 | 61.06 | 59.70 | 59.96 | 5,750,188 | -1.37(-2.23%) |
Nov 25, 2022 | 61.05 | 61.45 | 60.96 | 61.33 | 1,516,654 | +0.46(+0.75%) |
Nov 23, 2022 | 60.85 | 61.17 | 60.61 | 60.87 | 4,087,155 | -0.01(-0.02%) |
Nov 22, 2022 | 60.60 | 61.01 | 60.45 | 60.88 | 5,163,552 | +0.66(+1.09%) |
Nov 21, 2022 | 59.84 | 60.31 | 59.70 | 60.23 | 4,393,738 | +0.32(+0.54%) |
Nov 18, 2022 | 60.18 | 60.58 | 59.38 | 59.90 | 7,316,675 | +0.38(+0.64%) |
Nov 17, 2022 | 59.70 | 59.85 | 59.10 | 59.52 | 10,381,586 | -0.89(-1.48%) |
Nov 16, 2022 | 61.27 | 61.40 | 60.25 | 60.42 | 6,093,799 | -1.00(-1.63%) |
Nov 15, 2022 | 61.80 | 62.42 | 60.89 | 61.42 | 6,837,886 | +0.41(+0.67%) |
Nov 14, 2022 | 61.68 | 61.94 | 60.99 | 61.01 | 5,662,722 | -0.88(-1.41%) |
Nov 11, 2022 | 62.32 | 62.78 | 61.66 | 61.88 | 7,016,036 | -0.44(-0.70%) |
Nov 10, 2022 | 61.25 | 62.48 | 61.13 | 62.32 | 10,117,905 | +2.78(+4.67%) |
Nov 09, 2022 | 59.98 | 60.29 | 59.43 | 59.54 | 5,702,266 | -0.93(-1.54%) |
Nov 08, 2022 | 60.69 | 61.19 | 59.92 | 60.47 | 7,827,929 | -0.18(-0.30%) |
Nov 07, 2022 | 60.63 | 61.03 | 60.04 | 60.66 | 4,916,493 | +0.35(+0.58%) |
Nov 04, 2022 | 59.67 | 60.41 | 59.31 | 60.30 | 8,061,657 | +1.39(+2.36%) |
Nov 03, 2022 | 58.83 | 59.21 | 58.01 | 58.91 | 7,379,811 | -0.44(-0.74%) |
Nov 02, 2022 | 60.64 | 59.27 | 59.35 | 11,797,092 | -1.54(-2.53%) | |
Nov 01, 2022 | 61.28 | 61.38 | 60.68 | 60.89 | 6,406,673 | +0.04(+0.06%) |
Oct 31, 2022 | 60.45 | 61.21 | 60.39 | 60.85 | 5,648,937 | +0.10(+0.16%) |
Oct 28, 2022 | 59.61 | 60.82 | 59.38 | 60.76 | 7,468,605 | +1.47(+2.47%) |
Oct 27, 2022 | 59.93 | 60.27 | 59.20 | 59.29 | 6,559,776 | +0.02(+0.03%) |
Oct 26, 2022 | 59.53 | 60.01 | 59.20 | 59.28 | 8,065,414 | -0.07(-0.11%) |
Oct 25, 2022 | 58.23 | 59.53 | 58.10 | 59.34 | 6,717,437 | +0.85(+1.45%) |
Oct 24, 2022 | 58.03 | 58.68 | 57.75 | 58.49 | 11,827,475 | +0.98(+1.70%) |
Oct 21, 2022 | 56.92 | 57.75 | 56.44 | 57.51 | 11,317,284 | +0.74(+1.31%) |
Oct 20, 2022 | 58.64 | 59.00 | 56.39 | 56.77 | 13,987,998 | -2.01(-3.42%) |
Oct 19, 2022 | 59.50 | 60.01 | 58.26 | 58.78 | 9,942,445 | -1.25(-2.08%) |
Oct 18, 2022 | 60.83 | 61.09 | 59.55 | 60.03 | 9,189,291 | -0.04(-0.06%) |
Oct 17, 2022 | 59.60 | 60.29 | 59.29 | 60.06 | 9,213,524 | +1.53(+2.62%) |
Oct 14, 2022 | 59.76 | 60.68 | 58.43 | 58.53 | 12,132,821 | -0.91(-1.54%) |
Oct 13, 2022 | 56.08 | 59.68 | 55.68 | 59.45 | 12,659,373 | +2.52(+4.43%) |
Oct 12, 2022 | 57.14 | 57.61 | 56.40 | 56.92 | 6,656,809 | -0.12(-0.22%) |
Oct 11, 2022 | 56.95 | 57.78 | 56.58 | 57.05 | 8,502,321 | -0.25(-0.43%) |
Oct 10, 2022 | 57.81 | 58.06 | 56.91 | 57.30 | 5,331,148 | -0.12(-0.22%) |
Oct 07, 2022 | 58.28 | 58.45 | 57.13 | 57.42 | 6,988,060 | -1.34(-2.28%) |
Oct 06, 2022 | 58.86 | 59.38 | 58.45 | 58.76 | 6,487,399 | -0.57(-0.96%) |
Oct 05, 2022 | 58.95 | 59.48 | 58.66 | 59.33 | 6,990,731 | -0.49(-0.83%) |
Oct 04, 2022 | 58.06 | 59.83 | 57.92 | 59.83 | 9,262,900 | +2.51(+4.38%) |
Oct 03, 2022 | 56.66 | 57.60 | 55.82 | 57.31 | 7,203,640 | +1.28(+2.29%) |
Sep 30, 2022 | 56.23 | 57.27 | 55.93 | 56.03 | 7,892,729 | -0.22(-0.39%) |
Sep 29, 2022 | 56.43 | 56.63 | 55.56 | 56.25 | 8,170,536 | -0.93(-1.63%) |
Sep 28, 2022 | 56.36 | 57.61 | 56.21 | 57.18 | 8,510,044 | +0.97(+1.73%) |
Sep 27, 2022 | 57.30 | 57.68 | 55.64 | 56.21 | 10,847,918 | -0.68(-1.19%) |
Sep 26, 2022 | 56.91 | 57.79 | 56.61 | 56.89 | 6,972,679 | -0.49(-0.86%) |
Sep 23, 2022 | 57.62 | 57.78 | 56.50 | 57.38 | 10,274,607 | -0.91(-1.57%) |
Sep 22, 2022 | 59.87 | 59.91 | 58.10 | 58.30 | 9,776,771 | -1.36(-2.28%) |
Sep 21, 2022 | 60.64 | 61.28 | 59.64 | 59.66 | 9,740,772 | -0.71(-1.18%) |
Sep 20, 2022 | 60.21 | 60.66 | 59.82 | 60.37 | 7,289,526 | -0.20(-0.33%) |
Sep 19, 2022 | 58.85 | 60.74 | 58.85 | 60.57 | 6,969,866 | +1.02(+1.71%) |
Sep 16, 2022 | 59.40 | 59.59 | 58.71 | 59.55 | 8,294,905 | -0.55(-0.91%) |
Sep 15, 2022 | 59.25 | 60.79 | 59.25 | 60.10 | 7,789,932 | +0.69(+1.16%) |
Sep 14, 2022 | 59.34 | 59.63 | 58.57 | 59.41 | 5,430,482 | +0.15(+0.26%) |
Sep 13, 2022 | 60.11 | 60.36 | 58.98 | 59.26 | 8,083,705 | -1.94(-3.17%) |
Sep 12, 2022 | 60.72 | 61.50 | 60.65 | 61.20 | 5,060,834 | +0.61(+1.00%) |
Sep 09, 2022 | 60.40 | 60.86 | 60.08 | 60.59 | 6,314,305 | +0.74(+1.23%) |
Sep 08, 2022 | 58.11 | 59.90 | 57.89 | 59.86 | 7,890,610 | +1.26(+2.15%) |
Sep 07, 2022 | 57.22 | 58.71 | 57.17 | 58.60 | 7,789,142 | +1.11(+1.93%) |
Sep 06, 2022 | 58.64 | 58.94 | 57.09 | 57.49 | 7,676,543 | -0.95(-1.62%) |
Sep 02, 2022 | 59.39 | 59.92 | 58.08 | 58.44 | 7,163,383 | -0.44(-0.74%) |