Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 33.94 | 33.99 | 33.41 | 33.41 | 29,560,034 | -0.49(-1.45%) |
Aug 30, 2023 | 34.16 | 34.23 | 33.82 | 33.90 | 17,818,564 | -0.24(-0.69%) |
Aug 29, 2023 | 34.24 | 34.88 | 33.99 | 34.14 | 22,312,720 | -0.06(-0.17%) |
Aug 28, 2023 | 34.41 | 34.49 | 34.02 | 34.19 | 15,991,650 | -0.16(-0.47%) |
Aug 25, 2023 | 34.13 | 34.65 | 33.96 | 34.35 | 17,389,924 | +0.21(+0.61%) |
Aug 24, 2023 | 34.44 | 34.60 | 34.05 | 34.15 | 20,517,368 | -0.47(-1.36%) |
Aug 23, 2023 | 35.02 | 35.06 | 34.52 | 34.62 | 20,512,112 | -0.17(-0.49%) |
Aug 22, 2023 | 34.95 | 35.08 | 33.73 | 34.79 | 19,620,080 | -0.16(-0.46%) |
Aug 21, 2023 | 34.67 | 35.11 | 34.60 | 34.95 | 30,172,006 | +0.33(+0.95%) |
Aug 18, 2023 | 34.42 | 34.80 | 34.30 | 34.62 | 25,569,332 | +0.14(+0.41%) |
Aug 17, 2023 | 33.62 | 34.67 | 33.61 | 34.48 | 32,945,486 | +0.97(+2.90%) |
Aug 16, 2023 | 33.18 | 33.66 | 33.05 | 33.50 | 23,522,392 | +0.09(+0.25%) |
Aug 15, 2023 | 33.88 | 33.91 | 33.39 | 33.42 | 21,685,538 | -0.64(-1.89%) |
Aug 14, 2023 | 33.82 | 34.48 | 33.82 | 34.06 | 21,496,552 | +0.03(+0.08%) |
Aug 11, 2023 | 33.64 | 34.26 | 33.61 | 34.03 | 17,589,102 | +0.30(+0.90%) |
Aug 10, 2023 | 33.82 | 34.08 | 33.61 | 33.73 | 20,071,064 | -0.11(-0.33%) |
Aug 09, 2023 | 33.62 | 34.05 | 33.53 | 33.84 | 18,215,504 | +0.19(+0.56%) |
Aug 08, 2023 | 34.34 | 34.34 | 33.42 | 33.65 | 26,707,804 | -0.04(-0.11%) |
Aug 07, 2023 | 33.06 | 33.86 | 32.96 | 33.69 | 32,898,242 | +0.62(+1.88%) |
Aug 04, 2023 | 33.00 | 33.37 | 32.72 | 33.07 | 27,265,160 | +0.02(+0.06%) |
Aug 03, 2023 | 33.22 | 33.31 | 32.98 | 33.05 | 27,230,728 | -0.33(-0.99%) |
Aug 02, 2023 | 33.65 | 33.89 | 33.31 | 33.38 | 36,317,704 | -0.25(-0.73%) |
Aug 01, 2023 | 33.88 | 34.86 | 33.40 | 33.63 | 43,358,412 | -0.42(-1.25%) |
Jul 31, 2023 | 34.16 | 34.17 | 33.92 | 34.05 | 42,593,712 | -0.01(-0.03%) |
Jul 28, 2023 | 34.33 | 34.42 | 34.01 | 34.06 | 25,472,956 | -0.12(-0.36%) |
Jul 27, 2023 | 34.80 | 34.95 | 34.16 | 34.18 | 26,829,484 | -0.57(-1.63%) |
Jul 26, 2023 | 34.43 | 34.88 | 34.33 | 34.75 | 22,457,106 | +0.14(+0.40%) |
Jul 25, 2023 | 34.93 | 35.23 | 34.60 | 34.61 | 23,404,270 | -0.42(-1.20%) |
Jul 24, 2023 | 34.94 | 35.30 | 34.90 | 35.03 | 20,775,540 | +0.10(+0.29%) |
Jul 21, 2023 | 34.37 | 34.96 | 34.36 | 34.93 | 25,883,250 | +0.59(+1.71%) |
Jul 20, 2023 | 33.99 | 34.62 | 33.96 | 34.34 | 23,937,602 | +0.31(+0.91%) |
Jul 19, 2023 | 33.94 | 34.27 | 33.81 | 34.03 | 19,898,718 | +0.19(+0.55%) |
Jul 18, 2023 | 33.55 | 34.07 | 33.51 | 33.84 | 24,426,528 | +0.35(+1.06%) |
Jul 17, 2023 | 33.73 | 33.73 | 33.41 | 33.49 | 21,995,972 | -0.43(-1.27%) |
Jul 14, 2023 | 33.90 | 34.08 | 33.62 | 33.92 | 19,183,342 | +0.24(+0.72%) |
Jul 13, 2023 | 33.63 | 33.96 | 33.55 | 33.68 | 17,838,866 | +0.07(+0.19%) |
Jul 12, 2023 | 33.81 | 33.85 | 33.55 | 33.61 | 18,457,112 | -0.03(-0.08%) |
Jul 11, 2023 | 33.28 | 33.66 | 33.26 | 33.64 | 18,979,834 | +0.32(+0.95%) |
Jul 10, 2023 | 33.22 | 33.63 | 33.19 | 33.32 | 19,031,330 | +0.14(+0.42%) |
Jul 07, 2023 | 33.17 | 33.41 | 33.01 | 33.18 | 24,524,554 | -0.09(-0.28%) |
Jul 06, 2023 | 33.81 | 33.87 | 33.27 | 33.27 | 32,329,006 | -0.78(-2.28%) |
Jul 05, 2023 | 34.16 | 34.57 | 33.99 | 34.05 | 28,717,538 | -0.18(-0.52%) |
Jul 03, 2023 | 34.09 | 34.32 | 33.95 | 34.23 | 15,115,046 | -0.03(-0.08%) |
Jun 30, 2023 | 33.82 | 34.32 | 33.75 | 34.26 | 33,135,946 | +0.52(+1.55%) |
Jun 29, 2023 | 33.61 | 33.83 | 33.40 | 33.73 | 28,142,444 | -0.16(-0.47%) |
Jun 28, 2023 | 34.09 | 34.12 | 33.65 | 33.89 | 32,183,764 | -0.12(-0.36%) |
Jun 27, 2023 | 34.52 | 34.55 | 33.88 | 34.01 | 34,699,188 | -0.44(-1.27%) |
Jun 26, 2023 | 34.56 | 34.60 | 33.77 | 34.45 | 60,101,184 | -1.32(-3.68%) |
Jun 23, 2023 | 36.15 | 36.30 | 35.75 | 35.77 | 25,155,122 | -0.40(-1.11%) |
Jun 22, 2023 | 36.37 | 36.41 | 35.87 | 36.17 | 19,323,202 | -0.16(-0.44%) |
Jun 21, 2023 | 36.61 | 36.65 | 36.20 | 36.33 | 19,254,864 | -0.41(-1.12%) |
Jun 20, 2023 | 37.09 | 37.23 | 36.73 | 36.74 | 28,773,232 | -0.67(-1.80%) |
Jun 16, 2023 | 37.23 | 37.69 | 37.21 | 37.41 | 64,609,552 | +0.29(+0.78%) |
Jun 15, 2023 | 36.80 | 37.20 | 36.68 | 37.12 | 21,313,594 | +0.36(+0.99%) |
Jun 14, 2023 | 37.65 | 37.67 | 36.72 | 36.76 | 23,612,388 | -0.86(-2.28%) |
Jun 13, 2023 | 37.05 | 37.70 | 36.84 | 37.62 | 28,410,676 | +0.35(+0.95%) |
Jun 12, 2023 | 36.43 | 37.42 | 36.41 | 37.26 | 31,232,352 | +0.87(+2.39%) |
Jun 09, 2023 | 36.68 | 36.97 | 36.30 | 36.39 | 21,177,396 | -0.11(-0.31%) |
Jun 08, 2023 | 36.46 | 36.60 | 36.17 | 36.51 | 18,577,650 | +0.19(+0.51%) |
Jun 07, 2023 | 35.81 | 36.48 | 35.61 | 36.32 | 27,084,532 | +0.49(+1.36%) |
Jun 06, 2023 | 36.24 | 36.29 | 35.76 | 35.83 | 20,886,646 | -0.26(-0.72%) |
Jun 05, 2023 | 35.94 | 36.44 | 35.81 | 36.10 | 21,183,354 | +0.27(+0.76%) |
Jun 02, 2023 | 35.72 | 36.10 | 35.64 | 35.82 | 24,345,742 | +0.32(+0.89%) |
Jun 01, 2023 | 35.60 | 35.68 | 35.21 | 35.51 | 21,682,910 | +0.00(+0.00%) |
May 31, 2023 | 34.65 | 35.69 | 34.43 | 35.51 | 49,425,140 | +0.94(+2.73%) |
May 30, 2023 | 34.89 | 34.89 | 34.48 | 34.56 | 26,085,072 | -0.55(-1.57%) |
May 26, 2023 | 35.53 | 35.90 | 35.08 | 35.11 | 21,666,946 | -0.21(-0.61%) |
May 25, 2023 | 35.96 | 35.96 | 35.16 | 35.33 | 32,411,446 | -0.75(-2.07%) |
May 24, 2023 | 37.45 | 37.49 | 36.05 | 36.08 | 42,104,864 | -0.94(-2.55%) |
May 23, 2023 | 36.00 | 37.49 | 35.49 | 37.02 | 80,699,064 | +0.83(+2.30%) |
May 22, 2023 | 34.42 | 36.30 | 34.32 | 36.19 | 91,688,152 | +1.85(+5.38%) |
May 19, 2023 | 34.23 | 35.16 | 34.11 | 34.34 | 43,520,796 | +0.27(+0.79%) |
May 18, 2023 | 34.28 | 34.35 | 33.78 | 34.07 | 29,800,168 | -0.25(-0.73%) |
May 17, 2023 | 34.54 | 34.60 | 34.10 | 34.32 | 24,843,638 | -0.24(-0.70%) |
May 16, 2023 | 34.57 | 34.78 | 34.40 | 34.56 | 27,382,806 | -0.14(-0.40%) |
May 15, 2023 | 34.83 | 34.89 | 34.56 | 34.70 | 17,823,494 | -0.18(-0.51%) |
May 12, 2023 | 35.12 | 35.23 | 34.77 | 34.88 | 17,712,180 | -0.21(-0.61%) |
May 11, 2023 | 35.11 | 35.16 | 34.75 | 35.10 | 30,584,034 | -0.29(-0.82%) |
May 10, 2023 | 35.73 | 35.77 | 35.18 | 35.39 | 17,138,822 | -0.17(-0.47%) |
May 09, 2023 | 35.55 | 35.73 | 35.47 | 35.55 | 17,300,170 | -0.18(-0.49%) |
May 08, 2023 | 35.60 | 35.78 | 35.43 | 35.73 | 21,756,256 | +0.17(+0.47%) |
May 05, 2023 | 35.46 | 35.57 | 35.19 | 35.56 | 20,808,644 | +0.24(+0.68%) |
May 04, 2023 | 35.27 | 35.51 | 35.13 | 35.32 | 25,623,962 | -0.20(-0.57%) |
May 03, 2023 | 36.22 | 36.39 | 35.44 | 35.52 | 30,002,792 | -0.56(-1.56%) |
May 02, 2023 | 36.30 | 37.06 | 35.69 | 36.09 | 42,028,480 | -0.14(-0.38%) |
May 01, 2023 | 36.03 | 36.51 | 35.90 | 36.23 | 25,855,794 | +0.30(+0.82%) |
Apr 28, 2023 | 35.75 | 35.95 | 35.68 | 35.93 | 22,805,976 | +0.14(+0.39%) |
Apr 27, 2023 | 35.68 | 35.88 | 35.39 | 35.79 | 24,280,588 | +0.10(+0.28%) |
Apr 26, 2023 | 36.18 | 36.21 | 35.48 | 35.69 | 25,044,868 | -0.65(-1.78%) |
Apr 25, 2023 | 36.73 | 36.88 | 36.30 | 36.34 | 26,508,086 | -0.54(-1.45%) |
Apr 24, 2023 | 37.13 | 37.14 | 35.94 | 36.87 | 19,135,126 | -0.28(-0.75%) |
Apr 21, 2023 | 37.04 | 37.23 | 36.87 | 37.15 | 20,810,870 | +0.33(+0.90%) |
Apr 20, 2023 | 37.03 | 37.13 | 36.76 | 36.82 | 21,785,342 | -0.36(-0.97%) |
Apr 19, 2023 | 37.35 | 37.47 | 37.14 | 37.18 | 18,626,936 | -0.29(-0.76%) |
Apr 18, 2023 | 38.14 | 38.18 | 37.45 | 37.46 | 20,063,488 | -0.58(-1.53%) |
Apr 17, 2023 | 37.99 | 38.14 | 37.84 | 38.05 | 19,054,924 | -0.01(-0.02%) |
Apr 14, 2023 | 38.35 | 38.54 | 37.82 | 38.06 | 22,326,584 | -0.26(-0.68%) |
Apr 13, 2023 | 38.37 | 38.53 | 38.15 | 38.31 | 24,765,760 | +0.09(+0.24%) |
Apr 12, 2023 | 38.46 | 38.61 | 38.13 | 38.22 | 18,435,556 | -0.39(-1.00%) |
Apr 11, 2023 | 38.62 | 38.79 | 38.53 | 38.61 | 16,563,002 | +0.06(+0.14%) |
Apr 10, 2023 | 38.02 | 38.56 | 37.99 | 38.55 | 16,382,183 | +0.21(+0.55%) |
Apr 06, 2023 | 38.74 | 38.89 | 38.23 | 38.34 | 28,069,110 | -0.05(-0.12%) |
Apr 05, 2023 | 38.14 | 39.01 | 38.04 | 38.39 | 32,141,738 | +0.60(+1.59%) |
Apr 04, 2023 | 38.29 | 38.37 | 37.66 | 37.79 | 21,117,492 | -0.42(-1.09%) |
Apr 03, 2023 | 37.59 | 38.31 | 37.56 | 38.20 | 22,531,016 | +0.51(+1.35%) |
Mar 31, 2023 | 37.46 | 37.72 | 37.21 | 37.70 | 25,320,702 | +0.39(+1.04%) |
Mar 30, 2023 | 37.34 | 37.41 | 37.19 | 37.31 | 13,674,884 | +0.12(+0.32%) |
Mar 29, 2023 | 37.10 | 37.21 | 36.95 | 37.19 | 15,616,979 | +0.24(+0.65%) |
Mar 28, 2023 | 37.14 | 37.23 | 36.83 | 36.95 | 14,649,765 | -0.21(-0.57%) |
Mar 27, 2023 | 37.45 | 37.53 | 36.93 | 37.16 | 21,946,896 | -0.16(-0.42%) |
Mar 24, 2023 | 37.04 | 37.38 | 36.84 | 37.32 | 18,639,630 | +0.19(+0.52%) |
Mar 23, 2023 | 37.11 | 37.42 | 36.96 | 37.12 | 18,356,386 | +0.16(+0.42%) |
Mar 22, 2023 | 37.60 | 37.74 | 36.95 | 36.97 | 16,713,775 | -0.60(-1.60%) |
Mar 21, 2023 | 37.75 | 37.80 | 37.24 | 37.57 | 21,623,966 | -0.14(-0.37%) |
Mar 20, 2023 | 37.09 | 37.75 | 36.90 | 37.70 | 22,539,628 | +0.66(+1.77%) |
Mar 17, 2023 | 37.54 | 37.69 | 36.94 | 37.05 | 62,190,664 | -0.25(-0.67%) |
Mar 16, 2023 | 37.01 | 37.41 | 36.70 | 37.30 | 22,836,148 | +0.08(+0.22%) |
Mar 15, 2023 | 36.73 | 37.45 | 36.46 | 37.21 | 27,588,348 | +0.35(+0.95%) |
Mar 14, 2023 | 37.00 | 37.09 | 36.51 | 36.86 | 26,589,156 | +0.04(+0.10%) |
Mar 13, 2023 | 36.27 | 37.42 | 36.27 | 36.83 | 38,195,316 | +0.43(+1.19%) |
Mar 10, 2023 | 36.30 | 36.89 | 36.24 | 36.39 | 28,496,814 | -0.06(-0.18%) |
Mar 09, 2023 | 37.33 | 37.48 | 36.32 | 36.46 | 20,100,262 | -0.61(-1.65%) |
Mar 08, 2023 | 37.25 | 37.48 | 36.87 | 37.07 | 18,126,640 | -0.20(-0.55%) |
Mar 07, 2023 | 37.94 | 38.00 | 37.05 | 37.27 | 25,114,756 | -0.71(-1.87%) |
Mar 06, 2023 | 37.96 | 38.12 | 37.71 | 37.98 | 21,026,850 | -0.04(-0.10%) |
Mar 03, 2023 | 37.80 | 38.05 | 37.64 | 38.02 | 22,645,398 | +0.49(+1.30%) |
Mar 02, 2023 | 37.01 | 37.68 | 36.78 | 37.53 | 20,710,512 | +0.41(+1.10%) |
Mar 01, 2023 | 37.47 | 37.66 | 37.08 | 37.12 | 22,830,334 | -0.36(-0.96%) |
Feb 28, 2023 | 37.42 | 37.61 | 37.04 | 37.48 | 33,624,040 | -0.19(-0.52%) |
Feb 27, 2023 | 38.29 | 38.55 | 37.63 | 37.68 | 28,528,920 | -0.90(-2.32%) |
Feb 24, 2023 | 38.83 | 38.85 | 38.35 | 38.57 | 18,190,438 | -0.51(-1.30%) |
Feb 23, 2023 | 39.07 | 39.50 | 39.01 | 39.08 | 22,837,496 | -0.07(-0.19%) |
Feb 22, 2023 | 39.47 | 39.62 | 39.09 | 39.15 | 18,815,312 | -0.30(-0.75%) |
Feb 21, 2023 | 39.55 | 39.66 | 39.38 | 39.45 | 18,772,662 | -0.47(-1.18%) |
Feb 17, 2023 | 39.63 | 40.07 | 39.34 | 39.92 | 19,800,312 | +0.24(+0.61%) |
Feb 16, 2023 | 39.87 | 39.89 | 39.52 | 39.68 | 19,294,490 | -0.34(-0.85%) |
Feb 15, 2023 | 40.12 | 40.29 | 39.83 | 40.02 | 20,559,282 | -0.37(-0.91%) |
Feb 14, 2023 | 40.73 | 40.84 | 40.26 | 40.39 | 18,943,062 | -0.25(-0.61%) |
Feb 13, 2023 | 40.36 | 40.66 | 40.20 | 40.64 | 19,346,682 | +0.10(+0.25%) |
Feb 10, 2023 | 40.19 | 40.63 | 39.97 | 40.54 | 20,153,546 | +0.50(+1.25%) |
Feb 09, 2023 | 40.76 | 40.95 | 39.95 | 40.04 | 22,512,160 | -0.59(-1.46%) |
Feb 08, 2023 | 40.24 | 40.74 | 40.22 | 40.63 | 20,947,120 | +0.36(+0.89%) |
Feb 07, 2023 | 40.49 | 40.56 | 39.96 | 40.27 | 24,897,680 | -0.16(-0.39%) |
Feb 06, 2023 | 40.83 | 40.93 | 40.40 | 40.43 | 19,556,128 | -0.28(-0.68%) |
Feb 03, 2023 | 40.97 | 41.01 | 40.54 | 40.71 | 25,697,656 | -0.26(-0.63%) |
Feb 02, 2023 | 40.31 | 41.08 | 40.19 | 40.97 | 38,174,616 | +0.34(+0.84%) |
Feb 01, 2023 | 40.56 | 40.82 | 40.11 | 40.62 | 26,485,400 | -0.18(-0.43%) |
Jan 31, 2023 | 39.73 | 40.91 | 39.45 | 40.80 | 53,763,880 | +0.56(+1.40%) |
Jan 30, 2023 | 40.46 | 40.78 | 40.09 | 40.24 | 26,384,598 | -0.22(-0.55%) |
Jan 27, 2023 | 40.85 | 40.97 | 40.45 | 40.46 | 25,765,190 | -0.42(-1.04%) |
Jan 26, 2023 | 40.84 | 40.93 | 40.29 | 40.88 | 41,684,892 | -0.38(-0.92%) |
Jan 25, 2023 | 41.22 | 41.30 | 40.82 | 41.26 | 22,730,144 | +0.33(+0.81%) |
Jan 24, 2023 | 41.12 | 41.15 | 40.42 | 40.93 | 20,583,076 | -0.25(-0.60%) |
Jan 23, 2023 | 41.23 | 41.49 | 41.03 | 41.18 | 21,179,628 | -0.12(-0.29%) |
Jan 20, 2023 | 41.45 | 41.59 | 40.95 | 41.30 | 27,523,504 | +0.14(+0.33%) |
Jan 19, 2023 | 40.94 | 41.44 | 40.87 | 41.16 | 29,065,998 | -0.04(-0.09%) |
Jan 18, 2023 | 41.69 | 41.98 | 41.17 | 41.20 | 36,950,468 | -0.99(-2.34%) |
Jan 17, 2023 | 42.61 | 42.79 | 41.85 | 42.19 | 32,034,706 | -1.62(-3.70%) |
Jan 13, 2023 | 43.49 | 44.09 | 43.48 | 43.81 | 20,468,248 | +0.13(+0.29%) |
Jan 12, 2023 | 43.28 | 43.69 | 42.64 | 43.68 | 25,483,782 | +0.24(+0.55%) |
Jan 11, 2023 | 43.67 | 43.71 | 42.90 | 43.44 | 25,139,236 | -0.16(-0.36%) |
Jan 10, 2023 | 44.26 | 44.37 | 43.38 | 43.60 | 31,904,600 | -0.70(-1.59%) |
Jan 09, 2023 | 45.82 | 46.01 | 44.23 | 44.30 | 33,654,976 | -2.32(-4.97%) |
Jan 06, 2023 | 45.76 | 47.24 | 45.37 | 46.62 | 32,371,696 | +1.15(+2.54%) |
Jan 05, 2023 | 45.53 | 45.77 | 44.79 | 45.46 | 21,905,476 | -0.43(-0.94%) |
Jan 04, 2023 | 46.04 | 46.35 | 45.34 | 45.89 | 23,816,558 | -1.03(-2.20%) |
Jan 03, 2023 | 46.70 | 46.99 | 46.53 | 46.93 | 17,039,282 | +0.02(+0.04%) |
Dec 30, 2022 | 46.96 | 47.06 | 46.46 | 46.91 | 12,448,164 | -0.08(-0.18%) |
Dec 29, 2022 | 46.71 | 47.30 | 46.68 | 46.99 | 9,798,516 | +0.49(+1.04%) |
Dec 28, 2022 | 46.74 | 47.05 | 46.46 | 46.51 | 10,980,979 | -0.30(-0.65%) |
Dec 27, 2022 | 47.48 | 47.54 | 46.74 | 46.81 | 13,635,375 | -0.64(-1.35%) |
Dec 23, 2022 | 47.20 | 47.56 | 46.91 | 47.45 | 11,651,158 | +0.17(+0.37%) |
Dec 22, 2022 | 47.07 | 47.33 | 46.64 | 47.28 | 16,190,506 | -0.02(-0.04%) |
Dec 21, 2022 | 47.24 | 47.75 | 46.87 | 47.29 | 14,105,651 | +0.31(+0.66%) |
Dec 20, 2022 | 46.88 | 47.16 | 46.54 | 46.98 | 13,578,671 | -0.04(-0.08%) |
Dec 19, 2022 | 47.17 | 47.43 | 46.41 | 47.02 | 17,564,166 | -0.04(-0.08%) |
Dec 16, 2022 | 48.53 | 48.65 | 47.06 | 47.06 | 71,753,112 | -2.02(-4.12%) |
Dec 15, 2022 | 49.50 | 49.83 | 48.88 | 49.08 | 23,662,566 | -0.80(-1.60%) |
Dec 14, 2022 | 48.65 | 50.29 | 48.43 | 49.88 | 39,600,360 | +1.29(+2.66%) |
Dec 13, 2022 | 48.61 | 49.47 | 48.41 | 48.59 | 32,192,718 | +0.83(+1.74%) |
Dec 12, 2022 | 47.72 | 48.15 | 47.38 | 47.75 | 20,238,492 | +0.40(+0.85%) |
Dec 09, 2022 | 47.38 | 48.37 | 47.27 | 47.35 | 21,773,664 | -0.05(-0.12%) |
Dec 08, 2022 | 45.94 | 47.48 | 45.79 | 47.40 | 28,524,462 | +1.41(+3.07%) |
Dec 07, 2022 | 45.55 | 46.83 | 45.55 | 45.99 | 17,399,922 | +0.49(+1.07%) |
Dec 06, 2022 | 46.39 | 46.55 | 45.02 | 45.51 | 23,797,394 | -0.93(-2.01%) |
Dec 05, 2022 | 46.61 | 46.72 | 46.09 | 46.44 | 19,617,144 | -0.16(-0.35%) |
Dec 02, 2022 | 46.29 | 46.99 | 46.21 | 46.61 | 18,440,170 | -0.16(-0.33%) |
Dec 01, 2022 | 46.06 | 46.83 | 46.03 | 46.76 | 25,767,450 | +0.87(+1.90%) |
Nov 30, 2022 | 45.45 | 45.89 | 44.90 | 45.89 | 38,853,308 | +0.59(+1.29%) |
Nov 29, 2022 | 45.32 | 45.47 | 44.95 | 45.31 | 18,744,520 | -0.07(-0.16%) |
Nov 28, 2022 | 45.02 | 45.54 | 44.91 | 45.38 | 22,615,200 | +0.33(+0.73%) |
Nov 25, 2022 | 44.80 | 45.06 | 44.71 | 45.05 | 7,397,150 | +0.33(+0.74%) |
Nov 23, 2022 | 44.82 | 45.06 | 44.42 | 44.72 | 11,700,113 | -0.21(-0.47%) |
Nov 22, 2022 | 44.26 | 45.09 | 44.16 | 44.93 | 17,874,348 | +0.82(+1.87%) |
Nov 21, 2022 | 44.04 | 44.20 | 43.69 | 44.11 | 16,094,930 | -0.05(-0.10%) |
Nov 18, 2022 | 44.53 | 44.70 | 43.82 | 44.15 | 22,574,166 | -0.09(-0.21%) |
Nov 17, 2022 | 43.76 | 44.40 | 43.51 | 44.25 | 14,457,334 | +0.26(+0.58%) |
Nov 16, 2022 | 44.68 | 44.91 | 43.99 | 43.99 | 17,279,178 | -0.48(-1.07%) |
Nov 15, 2022 | 45.17 | 45.34 | 44.11 | 44.47 | 27,785,616 | -0.61(-1.36%) |
Nov 14, 2022 | 43.93 | 45.61 | 43.88 | 45.08 | 28,556,316 | +1.50(+3.45%) |
Nov 11, 2022 | 43.09 | 43.66 | 42.40 | 43.58 | 22,839,970 | +0.20(+0.46%) |
Nov 10, 2022 | 43.51 | 43.71 | 42.89 | 43.38 | 22,367,596 | +0.60(+1.41%) |
Nov 09, 2022 | 43.17 | 43.49 | 42.75 | 42.77 | 16,761,878 | -0.58(-1.33%) |
Nov 08, 2022 | 43.06 | 43.71 | 42.79 | 43.35 | 19,719,048 | +0.24(+0.55%) |
Nov 07, 2022 | 43.17 | 43.62 | 42.80 | 43.11 | 22,177,832 | -0.12(-0.28%) |
Nov 04, 2022 | 43.46 | 43.52 | 42.67 | 43.23 | 27,474,262 | +0.60(+1.40%) |
Nov 03, 2022 | 42.44 | 42.85 | 42.26 | 42.63 | 21,981,556 | -0.09(-0.21%) |
Nov 02, 2022 | 43.36 | 42.73 | 28,432,818 | -0.85(-1.96%) | ||
Nov 01, 2022 | 43.57 | 43.95 | 43.03 | 43.58 | 33,720,352 | +1.33(+3.14%) |
Oct 31, 2022 | 42.74 | 43.01 | 42.24 | 42.25 | 33,124,176 | -0.80(-1.86%) |
Oct 28, 2022 | 41.74 | 43.13 | 41.69 | 43.05 | 30,685,962 | +1.53(+3.69%) |
Oct 27, 2022 | 41.58 | 41.85 | 41.46 | 41.52 | 22,446,796 | -0.29(-0.69%) |
Oct 26, 2022 | 41.68 | 42.34 | 41.41 | 41.81 | 23,663,790 | +0.43(+1.03%) |
Oct 25, 2022 | 41.09 | 41.59 | 40.75 | 41.38 | 25,504,034 | +0.05(+0.11%) |
Oct 24, 2022 | 40.92 | 41.64 | 40.83 | 41.34 | 27,507,648 | +0.54(+1.31%) |
Oct 21, 2022 | 39.31 | 40.99 | 39.02 | 40.80 | 40,366,992 | +1.85(+4.75%) |
Oct 20, 2022 | 39.28 | 39.40 | 38.87 | 38.95 | 19,515,354 | -0.18(-0.46%) |
Oct 19, 2022 | 39.86 | 40.00 | 38.80 | 39.13 | 25,396,994 | -0.89(-2.22%) |
Oct 18, 2022 | 39.98 | 40.27 | 39.59 | 40.02 | 20,316,280 | +0.40(+1.01%) |
Oct 17, 2022 | 39.20 | 39.77 | 39.20 | 39.62 | 18,370,238 | +0.72(+1.84%) |
Oct 14, 2022 | 38.93 | 39.37 | 38.45 | 38.90 | 18,710,282 | -0.11(-0.28%) |
Oct 13, 2022 | 37.91 | 39.18 | 37.85 | 39.01 | 25,514,498 | +0.86(+2.26%) |
Oct 12, 2022 | 38.21 | 39.16 | 38.05 | 38.15 | 20,714,242 | +0.10(+0.26%) |
Oct 11, 2022 | 37.82 | 38.64 | 37.62 | 38.05 | 23,113,208 | +0.15(+0.41%) |
Oct 10, 2022 | 38.44 | 38.69 | 37.90 | 37.90 | 19,704,776 | -0.52(-1.35%) |
Oct 07, 2022 | 39.08 | 39.08 | 38.05 | 38.41 | 22,138,050 | -0.70(-1.79%) |
Oct 06, 2022 | 39.72 | 39.74 | 39.07 | 39.11 | 24,309,140 | -0.93(-2.33%) |
Oct 05, 2022 | 40.05 | 40.28 | 39.65 | 40.05 | 17,266,300 | -0.31(-0.76%) |
Oct 04, 2022 | 40.17 | 40.70 | 40.02 | 40.36 | 32,044,068 | +0.29(+0.73%) |
Oct 03, 2022 | 40.00 | 40.19 | 39.48 | 40.07 | 25,154,666 | +0.34(+0.87%) |
Sep 30, 2022 | 40.09 | 40.49 | 39.69 | 39.72 | 25,296,858 | -0.36(-0.91%) |
Sep 29, 2022 | 40.31 | 40.50 | 39.89 | 40.08 | 14,925,266 | -0.25(-0.61%) |
Sep 28, 2022 | 40.55 | 40.67 | 40.13 | 40.33 | 18,213,096 | +0.31(+0.77%) |
Sep 27, 2022 | 40.14 | 40.47 | 39.70 | 40.02 | 23,782,134 | +0.24(+0.59%) |
Sep 26, 2022 | 39.77 | 40.24 | 39.64 | 39.79 | 20,577,634 | -0.23(-0.57%) |
Sep 23, 2022 | 40.34 | 40.45 | 39.55 | 40.01 | 20,790,334 | -0.44(-1.10%) |
Sep 22, 2022 | 39.64 | 40.85 | 39.50 | 40.46 | 20,385,004 | +0.59(+1.48%) |
Sep 21, 2022 | 40.67 | 40.83 | 39.85 | 39.87 | 19,283,714 | -0.77(-1.90%) |
Sep 20, 2022 | 40.85 | 41.09 | 40.34 | 40.64 | 16,930,390 | -0.61(-1.47%) |
Sep 19, 2022 | 41.46 | 41.65 | 40.65 | 41.25 | 17,907,216 | -0.54(-1.28%) |
Sep 16, 2022 | 41.84 | 42.32 | 41.43 | 41.78 | 33,743,588 | +0.08(+0.20%) |
Sep 15, 2022 | 41.85 | 42.02 | 41.48 | 41.70 | 17,407,176 | -0.19(-0.45%) |
Sep 14, 2022 | 41.94 | 42.13 | 41.56 | 41.89 | 18,911,722 | -0.04(-0.09%) |
Sep 13, 2022 | 42.78 | 42.95 | 41.77 | 41.93 | 18,287,842 | -1.43(-3.29%) |
Sep 12, 2022 | 43.64 | 43.89 | 43.29 | 43.35 | 15,136,250 | -0.07(-0.17%) |
Sep 09, 2022 | 42.84 | 43.56 | 42.75 | 43.42 | 19,289,454 | +0.69(+1.61%) |
Sep 08, 2022 | 41.77 | 42.77 | 41.64 | 42.74 | 20,125,248 | +0.86(+2.06%) |
Sep 07, 2022 | 41.48 | 41.95 | 41.19 | 41.87 | 16,940,490 | +0.34(+0.81%) |
Sep 06, 2022 | 41.72 | 42.15 | 41.33 | 41.54 | 18,895,306 | +0.05(+0.13%) |
Sep 02, 2022 | 42.43 | 42.48 | 41.33 | 41.48 | 16,240,314 | -0.84(-1.99%) |