Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 36.61 | 37.20 | 36.60 | 37.09 | 37,842,368 | +0.55(+1.51%) |
Nov 29, 2023 | 36.32 | 36.67 | 36.32 | 36.54 | 16,932,130 | +0.28(+0.77%) |
Nov 28, 2023 | 36.15 | 36.30 | 36.00 | 36.26 | 15,000,749 | +0.12(+0.32%) |
Nov 27, 2023 | 36.24 | 36.33 | 36.09 | 36.15 | 15,749,775 | -0.06(-0.16%) |
Nov 24, 2023 | 36.24 | 36.36 | 36.10 | 36.20 | 6,992,214 | +0.06(+0.16%) |
Nov 22, 2023 | 36.13 | 36.31 | 36.02 | 36.15 | 15,101,054 | +0.10(+0.27%) |
Nov 21, 2023 | 35.67 | 36.24 | 35.66 | 36.05 | 23,695,342 | +0.50(+1.42%) |
Nov 20, 2023 | 35.11 | 35.68 | 35.03 | 35.55 | 19,278,300 | +0.48(+1.38%) |
Nov 17, 2023 | 35.21 | 35.21 | 34.92 | 35.06 | 20,006,512 | +0.05(+0.14%) |
Nov 16, 2023 | 34.92 | 35.21 | 34.77 | 35.01 | 19,746,640 | +0.17(+0.50%) |
Nov 15, 2023 | 34.72 | 34.95 | 34.68 | 34.84 | 23,614,796 | +0.12(+0.33%) |
Nov 14, 2023 | 34.85 | 34.94 | 34.65 | 34.72 | 18,254,796 | +0.06(+0.17%) |
Nov 13, 2023 | 34.49 | 35.01 | 34.27 | 34.66 | 17,906,102 | +0.11(+0.31%) |
Nov 10, 2023 | 34.75 | 34.76 | 34.25 | 34.56 | 13,220,904 | +0.09(+0.25%) |
Nov 09, 2023 | 34.71 | 34.89 | 34.32 | 34.47 | 16,776,428 | -0.15(-0.42%) |
Nov 08, 2023 | 34.78 | 34.82 | 34.45 | 34.62 | 17,534,778 | -0.16(-0.47%) |
Nov 07, 2023 | 34.55 | 34.94 | 34.50 | 34.78 | 18,237,616 | +0.29(+0.84%) |
Nov 06, 2023 | 34.82 | 34.87 | 34.47 | 34.49 | 16,060,466 | -0.37(-1.06%) |
Nov 03, 2023 | 34.83 | 35.20 | 34.78 | 34.86 | 24,100,612 | +0.12(+0.33%) |
Nov 02, 2023 | 34.17 | 34.78 | 34.17 | 34.74 | 25,774,444 | +0.48(+1.41%) |
Nov 01, 2023 | 34.26 | 34.41 | 34.02 | 34.26 | 26,939,570 | +0.26(+0.77%) |
Oct 31, 2023 | 33.59 | 34.07 | 33.55 | 34.00 | 29,864,634 | +0.49(+1.47%) |
Oct 30, 2023 | 32.75 | 33.68 | 32.75 | 33.50 | 32,544,632 | +1.14(+3.53%) |
Oct 27, 2023 | 33.27 | 33.47 | 32.26 | 32.36 | 24,738,994 | -1.00(-2.99%) |
Oct 26, 2023 | 32.57 | 33.58 | 32.55 | 33.36 | 35,507,804 | +0.75(+2.32%) |
Oct 25, 2023 | 33.39 | 33.49 | 32.52 | 32.60 | 31,854,490 | -0.59(-1.78%) |
Oct 24, 2023 | 32.08 | 33.35 | 31.91 | 33.19 | 63,623,816 | +2.82(+9.27%) |
Oct 23, 2023 | 30.46 | 30.64 | 30.25 | 30.38 | 32,771,138 | -0.17(-0.57%) |
Oct 20, 2023 | 30.55 | 31.10 | 30.53 | 30.55 | 28,180,120 | -0.01(-0.03%) |
Oct 19, 2023 | 30.41 | 30.94 | 30.38 | 30.56 | 29,761,524 | +0.51(+1.71%) |
Oct 18, 2023 | 30.41 | 30.46 | 29.99 | 30.05 | 22,768,882 | -0.45(-1.46%) |
Oct 17, 2023 | 30.11 | 30.52 | 30.10 | 30.49 | 21,887,412 | +0.25(+0.83%) |
Oct 16, 2023 | 29.85 | 30.31 | 29.63 | 30.24 | 21,788,522 | +0.56(+1.89%) |
Oct 13, 2023 | 30.08 | 30.38 | 29.65 | 29.68 | 25,359,508 | -0.23(-0.78%) |
Oct 12, 2023 | 30.32 | 30.36 | 29.66 | 29.91 | 22,439,884 | -0.53(-1.75%) |
Oct 11, 2023 | 30.80 | 30.94 | 30.40 | 30.45 | 16,214,779 | -0.29(-0.94%) |
Oct 10, 2023 | 30.46 | 30.77 | 30.31 | 30.74 | 19,785,568 | +0.30(+0.99%) |
Oct 09, 2023 | 29.75 | 30.48 | 29.75 | 30.44 | 21,012,570 | +0.58(+1.95%) |
Oct 06, 2023 | 29.94 | 30.00 | 29.16 | 29.85 | 32,335,210 | -0.30(-0.98%) |
Oct 05, 2023 | 29.90 | 30.24 | 29.73 | 30.15 | 24,028,670 | +0.27(+0.89%) |
Oct 04, 2023 | 30.12 | 30.29 | 29.75 | 29.88 | 25,003,248 | -0.42(-1.38%) |
Oct 03, 2023 | 30.04 | 30.33 | 29.95 | 30.30 | 22,569,760 | +0.21(+0.69%) |
Oct 02, 2023 | 30.74 | 30.77 | 30.07 | 30.09 | 26,084,420 | -0.62(-2.01%) |
Sep 29, 2023 | 30.91 | 31.03 | 30.67 | 30.71 | 20,934,962 | -0.13(-0.43%) |
Sep 28, 2023 | 30.70 | 30.90 | 30.70 | 30.84 | 19,810,600 | +0.14(+0.46%) |
Sep 27, 2023 | 31.22 | 31.28 | 30.61 | 30.70 | 23,309,218 | -0.56(-1.79%) |
Sep 26, 2023 | 31.16 | 31.43 | 31.09 | 31.26 | 19,882,870 | -0.16(-0.51%) |
Sep 25, 2023 | 31.43 | 31.50 | 31.36 | 31.42 | 18,583,430 | -0.11(-0.36%) |
Sep 22, 2023 | 31.51 | 31.75 | 31.20 | 31.53 | 23,999,550 | -0.01(-0.03%) |
Sep 21, 2023 | 31.76 | 32.07 | 31.51 | 31.54 | 18,997,156 | -0.29(-0.92%) |
Sep 20, 2023 | 31.82 | 32.16 | 31.61 | 31.84 | 25,055,468 | +0.19(+0.60%) |
Sep 19, 2023 | 31.82 | 31.96 | 31.50 | 31.65 | 24,676,884 | -0.12(-0.39%) |
Sep 18, 2023 | 32.12 | 32.19 | 31.76 | 31.77 | 17,131,164 | -0.25(-0.77%) |
Sep 15, 2023 | 32.18 | 32.37 | 31.89 | 32.02 | 40,321,212 | -0.24(-0.73%) |
Sep 14, 2023 | 32.47 | 32.58 | 32.16 | 32.25 | 28,038,196 | +0.17(+0.53%) |
Sep 13, 2023 | 32.50 | 32.50 | 31.75 | 32.08 | 22,579,208 | -0.17(-0.53%) |
Sep 12, 2023 | 32.34 | 32.39 | 32.03 | 32.25 | 16,657,161 | +0.09(+0.29%) |
Sep 11, 2023 | 31.93 | 32.30 | 31.82 | 32.16 | 19,929,276 | +0.46(+1.46%) |
Sep 08, 2023 | 32.04 | 32.05 | 31.49 | 31.69 | 26,269,744 | -0.34(-1.06%) |
Sep 07, 2023 | 32.39 | 32.71 | 31.98 | 32.04 | 28,076,268 | -0.35(-1.08%) |
Sep 06, 2023 | 32.31 | 32.63 | 32.21 | 32.39 | 20,248,462 | -0.11(-0.35%) |
Sep 05, 2023 | 33.02 | 33.23 | 32.50 | 32.50 | 18,453,384 | -0.53(-1.61%) |
Sep 01, 2023 | 33.15 | 33.30 | 33.01 | 33.03 | 15,565,618 | -0.11(-0.34%) |
Aug 31, 2023 | 33.02 | 33.30 | 32.94 | 33.14 | 25,679,882 | +0.32(+0.98%) |
Aug 30, 2023 | 33.06 | 33.12 | 32.74 | 32.82 | 15,850,215 | -0.05(-0.14%) |
Aug 29, 2023 | 32.21 | 32.93 | 32.17 | 32.87 | 30,369,368 | +1.08(+3.40%) |
Aug 28, 2023 | 31.72 | 31.86 | 31.51 | 31.79 | 16,938,114 | +0.19(+0.60%) |
Aug 25, 2023 | 31.58 | 31.76 | 31.29 | 31.60 | 15,738,036 | -0.03(-0.09%) |
Aug 24, 2023 | 31.28 | 31.82 | 31.27 | 31.63 | 19,586,718 | +0.18(+0.57%) |
Aug 23, 2023 | 31.46 | 31.62 | 31.28 | 31.45 | 16,638,287 | -0.01(-0.03%) |
Aug 22, 2023 | 31.34 | 31.57 | 31.16 | 31.46 | 22,930,448 | +0.19(+0.61%) |
Aug 21, 2023 | 31.41 | 31.48 | 31.05 | 31.27 | 28,573,356 | -0.17(-0.54%) |
Aug 18, 2023 | 31.14 | 31.67 | 31.14 | 31.44 | 22,925,822 | +0.11(+0.36%) |
Aug 17, 2023 | 31.61 | 31.72 | 31.13 | 31.32 | 20,182,734 | -0.20(-0.63%) |
Aug 16, 2023 | 31.55 | 31.87 | 31.40 | 31.52 | 18,358,076 | +0.01(+0.03%) |
Aug 15, 2023 | 31.60 | 31.75 | 31.47 | 31.51 | 16,383,383 | -0.28(-0.89%) |
Aug 14, 2023 | 31.45 | 31.83 | 31.40 | 31.80 | 18,923,788 | +0.19(+0.60%) |
Aug 11, 2023 | 31.23 | 31.67 | 31.22 | 31.61 | 16,117,438 | +0.32(+1.03%) |
Aug 10, 2023 | 31.13 | 31.57 | 31.10 | 31.29 | 20,079,306 | +0.29(+0.95%) |
Aug 09, 2023 | 30.80 | 31.11 | 30.64 | 30.99 | 21,900,122 | +0.13(+0.43%) |
Aug 08, 2023 | 30.75 | 31.09 | 30.73 | 30.86 | 23,370,978 | +0.04(+0.12%) |
Aug 07, 2023 | 30.94 | 31.11 | 30.49 | 30.82 | 25,656,630 | -0.09(-0.28%) |
Aug 04, 2023 | 31.27 | 31.30 | 30.82 | 30.91 | 25,945,628 | -0.42(-1.33%) |
Aug 03, 2023 | 31.32 | 31.50 | 31.01 | 31.32 | 21,601,456 | -0.25(-0.78%) |
Aug 02, 2023 | 31.71 | 31.93 | 31.48 | 31.57 | 21,609,660 | -0.10(-0.33%) |
Aug 01, 2023 | 32.49 | 32.50 | 31.57 | 31.68 | 28,809,790 | -0.62(-1.91%) |
Jul 31, 2023 | 32.22 | 32.33 | 32.06 | 32.29 | 25,864,596 | +0.05(+0.15%) |
Jul 28, 2023 | 31.90 | 32.52 | 31.89 | 32.24 | 32,348,790 | +0.45(+1.43%) |
Jul 27, 2023 | 32.43 | 32.79 | 31.78 | 31.79 | 29,645,564 | -0.75(-2.30%) |
Jul 26, 2023 | 32.07 | 32.79 | 31.99 | 32.54 | 29,456,814 | +0.09(+0.29%) |
Jul 25, 2023 | 32.82 | 33.12 | 31.95 | 32.44 | 37,698,376 | +0.25(+0.77%) |
Jul 24, 2023 | 32.10 | 32.78 | 31.94 | 32.20 | 32,477,076 | +0.09(+0.29%) |
Jul 21, 2023 | 31.75 | 32.16 | 31.61 | 32.10 | 26,574,000 | +0.23(+0.71%) |
Jul 20, 2023 | 32.12 | 32.22 | 31.75 | 31.87 | 34,648,528 | -0.31(-0.97%) |
Jul 19, 2023 | 31.94 | 32.37 | 31.42 | 32.19 | 65,351,224 | +1.61(+5.27%) |
Jul 18, 2023 | 30.33 | 31.41 | 30.29 | 30.58 | 84,091,752 | +0.77(+2.57%) |
Jul 17, 2023 | 31.88 | 31.88 | 29.61 | 29.81 | 102,814,280 | -2.42(-7.50%) |
Jul 14, 2023 | 32.62 | 32.69 | 32.16 | 32.23 | 33,325,810 | -0.60(-1.82%) |
Jul 13, 2023 | 32.99 | 33.03 | 32.61 | 32.82 | 27,056,628 | -0.21(-0.63%) |
Jul 12, 2023 | 33.26 | 33.39 | 32.89 | 33.03 | 28,802,964 | -0.12(-0.37%) |
Jul 11, 2023 | 33.28 | 33.37 | 32.89 | 33.15 | 29,895,874 | -0.14(-0.43%) |
Jul 10, 2023 | 34.03 | 34.07 | 33.16 | 33.30 | 31,993,516 | -0.72(-2.12%) |
Jul 07, 2023 | 34.32 | 34.44 | 33.99 | 34.02 | 21,617,176 | -0.55(-1.58%) |
Jul 06, 2023 | 34.81 | 34.82 | 34.50 | 34.56 | 23,162,454 | -0.33(-0.93%) |
Jul 05, 2023 | 34.70 | 35.08 | 34.66 | 34.89 | 21,346,676 | +0.19(+0.54%) |
Jul 03, 2023 | 34.60 | 34.79 | 34.40 | 34.70 | 11,137,067 | +0.08(+0.24%) |
Jun 30, 2023 | 34.44 | 34.67 | 34.30 | 34.62 | 20,540,818 | +0.19(+0.54%) |
Jun 29, 2023 | 34.25 | 34.46 | 34.12 | 34.43 | 17,979,942 | +0.16(+0.46%) |
Jun 28, 2023 | 33.98 | 34.31 | 33.73 | 34.27 | 17,998,076 | +0.25(+0.74%) |
Jun 27, 2023 | 33.86 | 34.14 | 33.72 | 34.02 | 19,072,948 | +0.41(+1.22%) |
Jun 26, 2023 | 33.19 | 33.64 | 33.05 | 33.61 | 17,013,082 | +0.56(+1.69%) |
Jun 23, 2023 | 33.46 | 33.58 | 33.03 | 33.06 | 20,401,922 | -0.32(-0.95%) |
Jun 22, 2023 | 33.34 | 33.44 | 33.11 | 33.37 | 13,350,841 | +0.02(+0.06%) |
Jun 21, 2023 | 33.23 | 33.48 | 33.05 | 33.35 | 18,389,148 | +0.02(+0.06%) |
Jun 20, 2023 | 33.59 | 33.67 | 33.31 | 33.33 | 19,006,506 | -0.61(-1.78%) |
Jun 16, 2023 | 34.00 | 34.15 | 33.66 | 33.94 | 38,783,276 | +0.02(+0.05%) |
Jun 15, 2023 | 33.29 | 33.95 | 33.92 | 20,289,038 | -1.29(-3.67%) | |
May 08, 2023 | 35.08 | 35.28 | 34.85 | 35.21 | 11,464,041 | +0.00(+0.00%) |
May 05, 2023 | 34.93 | 35.22 | 34.59 | 35.21 | 16,992,042 | +0.45(+1.29%) |
May 04, 2023 | 35.24 | 35.34 | 34.71 | 34.77 | 17,350,052 | -0.59(-1.66%) |
May 03, 2023 | 35.34 | 35.65 | 35.01 | 35.35 | 17,936,816 | +0.29(+0.82%) |
May 02, 2023 | 35.81 | 35.85 | 34.90 | 35.07 | 18,546,910 | -0.97(-2.69%) |
May 01, 2023 | 36.46 | 36.47 | 36.01 | 36.03 | 18,308,410 | -0.11(-0.31%) |
Apr 28, 2023 | 35.89 | 36.30 | 35.80 | 36.15 | 20,623,206 | +0.04(+0.10%) |
Apr 27, 2023 | 34.63 | 36.13 | 34.56 | 36.11 | 30,978,188 | +1.74(+5.06%) |
Apr 26, 2023 | 34.54 | 34.85 | 34.27 | 34.37 | 23,701,300 | -0.35(-1.02%) |
Apr 25, 2023 | 34.17 | 34.78 | 34.04 | 34.72 | 26,815,014 | +0.19(+0.54%) |
Apr 24, 2023 | 34.62 | 34.90 | 34.42 | 34.54 | 21,867,910 | -0.20(-0.59%) |
Apr 21, 2023 | 34.84 | 34.84 | 34.49 | 34.74 | 25,593,120 | +0.12(+0.35%) |
Apr 20, 2023 | 35.06 | 35.19 | 34.42 | 34.62 | 33,859,540 | -1.31(-3.65%) |
Apr 19, 2023 | 36.23 | 36.29 | 35.86 | 35.93 | 19,013,472 | -0.32(-0.87%) |
Apr 18, 2023 | 36.74 | 36.76 | 36.21 | 36.25 | 17,817,452 | -0.48(-1.32%) |
Apr 17, 2023 | 36.51 | 36.78 | 36.44 | 36.73 | 12,432,097 | +0.22(+0.61%) |
Apr 14, 2023 | 36.65 | 36.69 | 36.20 | 36.51 | 11,825,979 | -0.09(-0.25%) |
Apr 13, 2023 | 36.48 | 36.60 | 36.22 | 36.60 | 14,518,807 | +0.11(+0.31%) |
Apr 12, 2023 | 36.65 | 36.89 | 36.40 | 36.49 | 14,112,934 | -0.23(-0.63%) |
Apr 11, 2023 | 36.61 | 36.96 | 36.56 | 36.72 | 13,470,736 | +0.09(+0.25%) |
Apr 10, 2023 | 36.50 | 36.63 | 36.29 | 36.63 | 17,309,904 | -0.12(-0.33%) |
Apr 06, 2023 | 36.77 | 37.03 | 36.45 | 36.75 | 23,146,802 | +0.02(+0.06%) |
Apr 05, 2023 | 36.37 | 36.85 | 36.23 | 36.73 | 25,722,394 | +0.42(+1.16%) |
Apr 04, 2023 | 35.98 | 36.31 | 35.91 | 36.31 | 20,284,770 | +0.39(+1.10%) |
Apr 03, 2023 | 35.76 | 36.24 | 35.73 | 35.91 | 21,133,182 | +0.30(+0.85%) |
Mar 31, 2023 | 35.52 | 35.76 | 35.30 | 35.61 | 24,899,878 | +0.21(+0.59%) |
Mar 30, 2023 | 35.30 | 35.48 | 35.20 | 35.40 | 15,198,297 | +0.16(+0.47%) |
Mar 29, 2023 | 35.08 | 35.26 | 34.94 | 35.24 | 13,440,628 | +0.44(+1.26%) |
Mar 28, 2023 | 34.82 | 35.08 | 34.72 | 34.80 | 14,295,021 | -0.05(-0.13%) |
Mar 27, 2023 | 34.79 | 35.00 | 34.52 | 34.84 | 15,834,922 | +0.36(+1.04%) |
Mar 24, 2023 | 34.37 | 34.52 | 34.11 | 34.49 | 16,336,829 | +0.27(+0.78%) |
Mar 23, 2023 | 34.16 | 34.46 | 34.03 | 34.22 | 17,249,156 | +0.05(+0.16%) |
Mar 22, 2023 | 34.61 | 34.75 | 34.15 | 34.17 | 16,731,128 | -0.39(-1.14%) |
Mar 21, 2023 | 34.54 | 34.59 | 34.21 | 34.56 | 18,256,862 | +0.28(+0.83%) |
Mar 20, 2023 | 33.85 | 34.53 | 33.82 | 34.28 | 21,015,966 | +0.59(+1.74%) |
Mar 17, 2023 | 33.47 | 33.73 | 33.11 | 33.69 | 51,710,352 | +0.19(+0.57%) |
Mar 16, 2023 | 33.72 | 33.77 | 33.37 | 33.50 | 31,883,544 | -0.44(-1.30%) |
Mar 15, 2023 | 33.60 | 34.12 | 33.44 | 33.94 | 23,718,310 | +0.16(+0.49%) |
Mar 14, 2023 | 33.57 | 33.83 | 33.43 | 33.77 | 24,495,872 | +0.31(+0.93%) |
Mar 13, 2023 | 33.46 | 34.18 | 33.32 | 33.46 | 23,840,682 | -0.13(-0.38%) |
Mar 10, 2023 | 33.55 | 33.81 | 33.35 | 33.59 | 26,144,374 | +0.12(+0.36%) |
Mar 09, 2023 | 34.43 | 34.47 | 33.44 | 33.47 | 28,931,358 | -0.90(-2.61%) |
Mar 08, 2023 | 34.61 | 34.62 | 34.20 | 34.37 | 22,159,202 | -0.35(-1.00%) |
Mar 07, 2023 | 34.89 | 34.93 | 34.28 | 34.72 | 25,892,142 | -0.22(-0.63%) |
Mar 06, 2023 | 35.14 | 35.37 | 34.84 | 34.93 | 25,030,196 | -0.10(-0.29%) |
Mar 03, 2023 | 35.20 | 35.26 | 34.85 | 35.04 | 25,561,730 | -0.14(-0.39%) |
Mar 02, 2023 | 34.89 | 35.22 | 34.74 | 35.17 | 20,702,890 | +0.10(+0.29%) |
Mar 01, 2023 | 35.45 | 35.45 | 34.93 | 35.07 | 20,094,218 | -0.47(-1.31%) |
Feb 28, 2023 | 35.44 | 35.69 | 35.30 | 35.54 | 18,217,734 | -0.06(-0.18%) |
Feb 27, 2023 | 35.70 | 35.85 | 35.37 | 35.60 | 15,515,272 | +0.13(+0.36%) |
Feb 24, 2023 | 35.01 | 35.49 | 34.88 | 35.48 | 17,943,752 | +0.19(+0.55%) |
Feb 23, 2023 | 35.82 | 36.01 | 35.27 | 35.28 | 18,271,248 | -0.69(-1.91%) |
Feb 22, 2023 | 36.06 | 36.25 | 35.74 | 35.97 | 16,472,553 | +0.07(+0.20%) |
Feb 21, 2023 | 36.54 | 36.61 | 35.86 | 35.90 | 19,440,504 | -0.93(-2.54%) |
Feb 17, 2023 | 36.48 | 36.99 | 36.32 | 36.83 | 16,412,326 | +0.35(+0.95%) |
Feb 16, 2023 | 36.68 | 36.82 | 36.35 | 36.48 | 18,144,988 | -0.49(-1.34%) |
Feb 15, 2023 | 36.84 | 37.00 | 36.72 | 36.98 | 12,302,719 | +0.05(+0.12%) |
Feb 14, 2023 | 37.05 | 37.15 | 36.55 | 36.93 | 13,422,587 | +0.01(+0.02%) |
Feb 13, 2023 | 36.64 | 37.06 | 36.52 | 36.92 | 15,816,739 | +0.28(+0.77%) |
Feb 10, 2023 | 36.63 | 36.69 | 36.37 | 36.64 | 16,815,690 | +0.18(+0.50%) |
Feb 09, 2023 | 37.20 | 37.23 | 36.40 | 36.46 | 19,184,626 | -0.65(-1.75%) |
Feb 08, 2023 | 37.11 | 37.27 | 36.74 | 37.11 | 15,374,539 | -0.03(-0.07%) |
Feb 07, 2023 | 37.54 | 37.74 | 36.74 | 37.13 | 23,691,578 | -0.67(-1.77%) |
Feb 06, 2023 | 38.01 | 38.09 | 37.45 | 37.80 | 16,957,290 | -0.21(-0.55%) |
Feb 03, 2023 | 38.26 | 38.43 | 37.67 | 38.01 | 19,999,960 | -0.29(-0.76%) |
Feb 02, 2023 | 38.22 | 38.40 | 37.73 | 38.30 | 20,135,948 | +0.13(+0.34%) |
Feb 01, 2023 | 38.45 | 38.46 | 37.66 | 38.18 | 21,336,078 | +0.11(+0.29%) |
Jan 31, 2023 | 37.62 | 38.08 | 37.55 | 38.07 | 20,239,918 | +0.48(+1.27%) |
Jan 30, 2023 | 37.40 | 37.78 | 37.27 | 37.59 | 24,314,772 | +0.38(+1.01%) |
Jan 27, 2023 | 36.83 | 37.25 | 36.42 | 37.22 | 18,841,948 | +0.34(+0.92%) |
Jan 26, 2023 | 36.98 | 37.15 | 36.56 | 36.88 | 21,360,382 | -0.05(-0.15%) |
Jan 25, 2023 | 37.12 | 37.63 | 36.55 | 36.93 | 28,959,466 | -0.08(-0.22%) |
Jan 24, 2023 | 35.43 | 40.96 | 30.00 | 37.01 | 35,098,140 | +0.72(+1.99%) |
Jan 23, 2023 | 36.62 | 36.94 | 36.10 | 36.29 | 37,357,080 | -0.34(-0.92%) |
Jan 20, 2023 | 36.67 | 36.74 | 36.13 | 36.63 | 25,529,378 | -0.05(-0.15%) |
Jan 19, 2023 | 36.36 | 36.88 | 36.15 | 36.68 | 27,096,004 | +0.08(+0.23%) |
Jan 18, 2023 | 37.42 | 37.42 | 36.47 | 36.60 | 25,085,156 | -0.81(-2.15%) |
Jan 17, 2023 | 38.32 | 38.39 | 37.35 | 37.41 | 31,329,946 | -0.92(-2.41%) |
Jan 13, 2023 | 38.14 | 38.38 | 37.88 | 38.33 | 18,815,790 | +0.05(+0.12%) |
Jan 12, 2023 | 37.89 | 38.41 | 37.66 | 38.29 | 18,539,996 | +0.58(+1.53%) |
Jan 11, 2023 | 38.59 | 38.63 | 37.56 | 37.71 | 22,555,552 | -0.71(-1.84%) |
Jan 10, 2023 | 37.87 | 38.44 | 37.70 | 38.41 | 18,226,220 | +0.53(+1.40%) |
Jan 09, 2023 | 37.89 | 38.16 | 37.83 | 37.88 | 25,168,156 | -0.15(-0.40%) |
Jan 06, 2023 | 37.79 | 38.39 | 37.76 | 38.04 | 28,850,534 | +0.44(+1.18%) |
Jan 05, 2023 | 37.14 | 37.82 | 36.80 | 37.60 | 33,267,146 | +0.51(+1.39%) |
Jan 04, 2023 | 36.55 | 37.34 | 36.30 | 37.08 | 31,913,258 | +0.91(+2.52%) |
Jan 03, 2023 | 35.86 | 36.27 | 35.50 | 36.17 | 34,745,788 | +0.65(+1.83%) |
Dec 30, 2022 | 35.44 | 35.78 | 35.22 | 35.52 | 48,812,308 | +0.13(+0.36%) |
Dec 29, 2022 | 35.07 | 35.64 | 34.99 | 35.40 | 19,238,516 | +0.41(+1.16%) |
Dec 28, 2022 | 35.33 | 35.76 | 34.79 | 34.99 | 24,168,952 | -0.40(-1.12%) |
Dec 27, 2022 | 34.70 | 35.52 | 34.55 | 35.39 | 28,114,574 | +0.76(+2.19%) |
Dec 23, 2022 | 34.54 | 34.75 | 34.19 | 34.63 | 18,765,578 | +0.09(+0.26%) |
Dec 22, 2022 | 33.97 | 34.55 | 33.69 | 34.54 | 29,798,644 | +0.48(+1.40%) |
Dec 21, 2022 | 33.60 | 34.12 | 33.57 | 34.06 | 27,176,580 | +0.71(+2.14%) |
Dec 20, 2022 | 33.35 | 33.55 | 33.02 | 33.35 | 26,776,812 | -0.04(-0.11%) |
Dec 19, 2022 | 33.66 | 33.78 | 32.97 | 33.38 | 28,955,504 | -0.08(-0.24%) |
Dec 16, 2022 | 33.82 | 33.87 | 33.06 | 33.47 | 69,617,112 | -0.59(-1.72%) |
Dec 15, 2022 | 34.03 | 34.56 | 33.95 | 34.05 | 36,612,328 | +0.29(+0.85%) |
Dec 14, 2022 | 34.14 | 34.34 | 33.58 | 33.76 | 25,869,966 | -0.37(-1.08%) |
Dec 13, 2022 | 34.61 | 34.82 | 34.12 | 34.13 | 33,470,430 | -0.08(-0.24%) |
Dec 12, 2022 | 33.98 | 34.22 | 33.61 | 34.21 | 21,755,326 | +0.50(+1.47%) |
Dec 09, 2022 | 33.55 | 33.93 | 33.32 | 33.72 | 22,928,280 | +0.27(+0.81%) |
Dec 08, 2022 | 33.46 | 33.57 | 33.24 | 33.45 | 21,676,996 | -0.06(-0.19%) |
Dec 07, 2022 | 33.12 | 33.63 | 33.06 | 33.51 | 25,575,566 | +0.25(+0.76%) |
Dec 06, 2022 | 33.35 | 33.42 | 33.02 | 33.26 | 29,147,472 | -0.16(-0.49%) |
Dec 05, 2022 | 34.24 | 34.36 | 33.27 | 33.42 | 30,561,722 | -1.00(-2.91%) |
Dec 02, 2022 | 34.20 | 34.53 | 33.99 | 34.42 | 24,216,258 | -0.14(-0.39%) |