Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 46.16 | 46.34 | 45.75 | 45.81 | 20,349,448 | -0.35(-0.76%) |
Aug 30, 2023 | 45.98 | 46.23 | 45.73 | 46.16 | 14,259,880 | +0.33(+0.73%) |
Aug 29, 2023 | 45.09 | 45.92 | 45.09 | 45.83 | 14,492,459 | +0.78(+1.74%) |
Aug 28, 2023 | 44.63 | 45.12 | 44.63 | 45.05 | 11,032,015 | +0.50(+1.12%) |
Aug 25, 2023 | 44.39 | 44.69 | 44.24 | 44.55 | 13,322,159 | +0.23(+0.51%) |
Aug 24, 2023 | 44.43 | 44.82 | 44.26 | 44.32 | 15,626,825 | -0.22(-0.48%) |
Aug 23, 2023 | 44.91 | 45.01 | 44.41 | 44.54 | 19,918,520 | -0.11(-0.24%) |
Aug 22, 2023 | 44.97 | 45.16 | 44.59 | 44.64 | 12,211,493 | -0.28(-0.63%) |
Aug 21, 2023 | 44.62 | 45.12 | 44.60 | 44.93 | 12,589,054 | +0.10(+0.22%) |
Aug 18, 2023 | 45.12 | 45.42 | 44.71 | 44.83 | 17,966,550 | -0.47(-1.04%) |
Aug 17, 2023 | 45.68 | 45.93 | 45.30 | 45.30 | 12,773,329 | -0.10(-0.22%) |
Aug 16, 2023 | 46.12 | 46.49 | 45.38 | 45.40 | 17,714,544 | -0.68(-1.47%) |
Aug 15, 2023 | 45.37 | 46.33 | 45.31 | 46.07 | 20,474,814 | +0.46(+1.01%) |
Aug 14, 2023 | 45.25 | 45.92 | 45.25 | 45.61 | 21,283,216 | +0.52(+1.15%) |
Aug 11, 2023 | 44.75 | 45.29 | 44.64 | 45.09 | 13,884,758 | +0.10(+0.22%) |
Aug 10, 2023 | 44.74 | 45.58 | 44.74 | 45.00 | 16,484,256 | +0.64(+1.44%) |
Aug 09, 2023 | 44.48 | 44.71 | 44.25 | 44.36 | 15,499,207 | -0.12(-0.26%) |
Aug 08, 2023 | 44.38 | 44.68 | 44.23 | 44.48 | 20,301,682 | -0.05(-0.11%) |
Aug 07, 2023 | 44.22 | 44.67 | 44.17 | 44.53 | 12,789,858 | +0.57(+1.29%) |
Aug 04, 2023 | 44.33 | 44.62 | 43.87 | 43.96 | 12,967,649 | -0.29(-0.66%) |
Aug 03, 2023 | 44.18 | 44.64 | 43.99 | 44.25 | 12,607,527 | +0.08(+0.18%) |
Aug 02, 2023 | 44.58 | 44.69 | 43.70 | 44.17 | 16,997,220 | -0.22(-0.49%) |
Aug 01, 2023 | 44.54 | 44.59 | 44.17 | 44.39 | 15,414,861 | +0.05(+0.11%) |
Jul 31, 2023 | 44.45 | 44.89 | 44.20 | 44.34 | 16,273,505 | +0.03(+0.07%) |
Jul 28, 2023 | 44.93 | 45.24 | 44.07 | 44.31 | 21,097,336 | -0.12(-0.26%) |
Jul 27, 2023 | 43.61 | 45.50 | 43.54 | 44.43 | 32,240,578 | +2.39(+5.69%) |
Jul 26, 2023 | 42.41 | 42.50 | 41.76 | 42.04 | 18,015,162 | -0.38(-0.90%) |
Jul 25, 2023 | 42.26 | 42.64 | 42.26 | 42.42 | 14,479,814 | +0.01(+0.02%) |
Jul 24, 2023 | 42.23 | 42.62 | 42.14 | 42.41 | 15,662,946 | +0.39(+0.93%) |
Jul 21, 2023 | 42.36 | 42.62 | 41.98 | 42.02 | 54,850,780 | -0.31(-0.74%) |
Jul 20, 2023 | 42.03 | 42.54 | 41.91 | 42.33 | 18,380,208 | +0.49(+1.17%) |
Jul 19, 2023 | 41.37 | 41.96 | 41.35 | 41.84 | 19,031,850 | +0.26(+0.64%) |
Jul 18, 2023 | 41.14 | 41.92 | 41.12 | 41.58 | 19,110,008 | +0.34(+0.83%) |
Jul 17, 2023 | 41.00 | 41.41 | 40.67 | 41.23 | 17,771,566 | +0.08(+0.19%) |
Jul 14, 2023 | 41.08 | 41.41 | 40.95 | 41.16 | 13,371,826 | -0.54(-1.29%) |
Jul 13, 2023 | 41.81 | 41.87 | 41.36 | 41.70 | 17,503,308 | +0.22(+0.52%) |
Jul 12, 2023 | 41.37 | 41.68 | 41.30 | 41.48 | 18,210,186 | +0.32(+0.79%) |
Jul 11, 2023 | 41.13 | 41.42 | 40.78 | 41.16 | 15,977,294 | +0.16(+0.38%) |
Jul 10, 2023 | 40.89 | 41.50 | 40.89 | 41.00 | 20,032,888 | +0.41(+1.01%) |
Jul 07, 2023 | 40.28 | 41.03 | 40.12 | 40.59 | 14,645,856 | +0.22(+0.53%) |
Jul 06, 2023 | 40.26 | 40.59 | 40.04 | 40.37 | 12,638,837 | -0.26(-0.65%) |
Jul 05, 2023 | 40.74 | 40.91 | 40.27 | 40.64 | 13,246,206 | -0.27(-0.67%) |
Jul 03, 2023 | 40.15 | 40.97 | 40.06 | 40.91 | 8,552,159 | +0.49(+1.21%) |
Jun 30, 2023 | 40.63 | 40.74 | 40.28 | 40.42 | 16,737,476 | +0.08(+0.19%) |
Jun 29, 2023 | 40.26 | 40.60 | 40.18 | 40.34 | 11,463,275 | -0.19(-0.48%) |
Jun 28, 2023 | 40.82 | 40.90 | 40.19 | 40.54 | 16,651,160 | +0.18(+0.46%) |
Jun 27, 2023 | 39.27 | 40.46 | 39.27 | 40.35 | 15,405,673 | +0.89(+2.27%) |
Jun 26, 2023 | 39.18 | 39.67 | 39.08 | 39.46 | 18,795,658 | +0.46(+1.17%) |
Jun 23, 2023 | 39.22 | 39.41 | 38.86 | 39.00 | 19,652,482 | -0.48(-1.21%) |
Jun 22, 2023 | 39.59 | 39.64 | 39.11 | 39.48 | 13,367,108 | -0.04(-0.10%) |
Jun 21, 2023 | 39.50 | 39.83 | 39.22 | 39.52 | 13,679,680 | -0.02(-0.05%) |
Jun 20, 2023 | 40.12 | 40.19 | 39.52 | 39.54 | 14,252,269 | -0.54(-1.36%) |
Jun 16, 2023 | 40.51 | 40.53 | 39.98 | 40.08 | 35,087,312 | -0.26(-0.65%) |
Jun 15, 2023 | 39.69 | 40.42 | 39.59 | 40.34 | 16,123,268 | +0.61(+1.54%) |
Jun 14, 2023 | 39.61 | 40.10 | 39.51 | 39.73 | 19,146,686 | +0.16(+0.39%) |
Jun 13, 2023 | 39.81 | 40.01 | 39.52 | 39.58 | 12,921,037 | -0.01(-0.02%) |
Jun 12, 2023 | 39.10 | 39.69 | 39.01 | 39.58 | 17,269,860 | +0.45(+1.14%) |
Jun 09, 2023 | 39.16 | 39.38 | 39.01 | 39.14 | 12,481,244 | -0.23(-0.59%) |
Jun 08, 2023 | 39.22 | 39.41 | 38.91 | 39.37 | 11,063,882 | +0.12(+0.30%) |
Jun 07, 2023 | 38.43 | 39.37 | 38.37 | 39.25 | 18,971,208 | +0.87(+2.26%) |
Jun 06, 2023 | 38.85 | 38.92 | 38.20 | 38.39 | 14,702,341 | -0.32(-0.83%) |
Jun 05, 2023 | 38.21 | 38.75 | 38.15 | 38.71 | 24,714,342 | +0.58(+1.53%) |
Jun 02, 2023 | 37.49 | 38.48 | 37.43 | 38.13 | 25,290,224 | +0.15(+0.38%) |
Jun 01, 2023 | 38.50 | 38.50 | 37.63 | 37.98 | 31,304,208 | -0.30(-0.79%) |
May 31, 2023 | 38.15 | 38.40 | 37.79 | 38.28 | 55,150,944 | +0.18(+0.49%) |
May 30, 2023 | 38.06 | 38.68 | 38.03 | 38.10 | 24,991,860 | -0.31(-0.81%) |
May 26, 2023 | 38.20 | 38.59 | 38.03 | 38.41 | 36,819,940 | +0.38(+1.00%) |
May 25, 2023 | 38.40 | 38.78 | 37.94 | 38.03 | 28,877,976 | -0.87(-2.23%) |
May 24, 2023 | 39.41 | 39.48 | 38.80 | 38.89 | 21,539,428 | -0.39(-0.99%) |
May 23, 2023 | 40.09 | 40.37 | 39.27 | 39.28 | 20,141,528 | -0.84(-2.09%) |
May 22, 2023 | 40.36 | 40.53 | 40.05 | 40.12 | 13,951,416 | +0.06(+0.15%) |
May 19, 2023 | 40.38 | 40.46 | 39.87 | 40.06 | 18,223,510 | -0.13(-0.31%) |
May 18, 2023 | 38.75 | 40.24 | 38.74 | 40.19 | 19,331,994 | +0.99(+2.53%) |
May 17, 2023 | 38.78 | 39.37 | 38.65 | 39.20 | 13,513,945 | +0.53(+1.38%) |
May 16, 2023 | 39.00 | 39.09 | 38.46 | 38.66 | 12,677,408 | -0.45(-1.14%) |
May 15, 2023 | 39.28 | 39.40 | 38.98 | 39.11 | 13,866,444 | -0.01(-0.02%) |
May 12, 2023 | 39.35 | 39.46 | 38.93 | 39.12 | 17,646,120 | -0.16(-0.40%) |
May 11, 2023 | 38.71 | 39.42 | 38.70 | 39.27 | 19,533,974 | +0.50(+1.28%) |
May 10, 2023 | 38.85 | 38.85 | 38.21 | 38.78 | 19,740,462 | +0.23(+0.61%) |
May 09, 2023 | 39.31 | 39.40 | 38.50 | 38.54 | 23,969,316 | -0.94(-2.39%) |
May 08, 2023 | 39.43 | 39.69 | 39.17 | 39.49 | 16,808,468 | +0.16(+0.40%) |
May 05, 2023 | 39.47 | 39.53 | 38.77 | 39.33 | 19,464,198 | +0.20(+0.52%) |
May 04, 2023 | 39.66 | 39.67 | 38.92 | 39.13 | 15,565,501 | -0.65(-1.64%) |
May 03, 2023 | 40.24 | 40.40 | 39.70 | 39.78 | 20,139,234 | -0.30(-0.75%) |
May 02, 2023 | 40.40 | 40.51 | 39.41 | 40.08 | 21,563,320 | -0.43(-1.06%) |
May 01, 2023 | 40.86 | 40.86 | 40.40 | 40.51 | 17,718,022 | +0.26(+0.65%) |
Apr 28, 2023 | 38.95 | 40.29 | 38.90 | 40.25 | 25,526,654 | +1.07(+2.73%) |
Apr 27, 2023 | 36.68 | 39.33 | 36.58 | 39.18 | 32,458,766 | +3.65(+10.27%) |
Apr 26, 2023 | 35.68 | 35.95 | 35.40 | 35.53 | 20,692,798 | -0.37(-1.03%) |
Apr 25, 2023 | 35.97 | 36.12 | 35.75 | 35.90 | 18,693,054 | -0.30(-0.83%) |
Apr 24, 2023 | 36.65 | 36.71 | 36.07 | 36.20 | 13,737,077 | -0.52(-1.40%) |
Apr 21, 2023 | 36.77 | 36.82 | 36.48 | 36.71 | 14,061,302 | +0.01(+0.03%) |
Apr 20, 2023 | 37.01 | 37.13 | 36.55 | 36.71 | 14,748,283 | -0.53(-1.41%) |
Apr 19, 2023 | 37.00 | 37.39 | 36.95 | 37.23 | 13,775,139 | +0.00(+0.00%) |
Apr 18, 2023 | 37.79 | 38.00 | 36.92 | 37.23 | 17,731,778 | +0.15(+0.41%) |
Apr 17, 2023 | 36.96 | 37.20 | 36.91 | 37.08 | 15,346,720 | +0.15(+0.40%) |
Apr 14, 2023 | 36.96 | 37.17 | 36.41 | 36.93 | 20,228,560 | -0.08(-0.22%) |
Apr 13, 2023 | 36.86 | 37.26 | 36.71 | 37.02 | 15,973,200 | +0.40(+1.09%) |
Apr 12, 2023 | 37.65 | 37.69 | 36.52 | 36.62 | 16,660,027 | -0.72(-1.93%) |
Apr 11, 2023 | 37.29 | 37.64 | 37.24 | 37.34 | 14,611,747 | +0.15(+0.39%) |
Apr 10, 2023 | 36.51 | 37.24 | 36.40 | 37.19 | 12,779,602 | +0.53(+1.43%) |
Apr 06, 2023 | 37.01 | 37.04 | 36.53 | 36.67 | 20,927,562 | -0.22(-0.61%) |
Apr 05, 2023 | 36.61 | 37.07 | 36.52 | 36.89 | 16,971,570 | +0.15(+0.40%) |
Apr 04, 2023 | 36.92 | 37.00 | 36.44 | 36.74 | 20,682,310 | +0.05(+0.13%) |
Apr 03, 2023 | 36.69 | 37.02 | 36.51 | 36.70 | 20,398,068 | +0.10(+0.26%) |
Mar 31, 2023 | 35.99 | 36.64 | 35.92 | 36.60 | 16,426,536 | +0.73(+2.05%) |
Mar 30, 2023 | 36.10 | 36.11 | 35.69 | 35.87 | 15,456,841 | +0.19(+0.54%) |
Mar 29, 2023 | 35.56 | 35.72 | 35.45 | 35.67 | 15,102,095 | +0.48(+1.37%) |
Mar 28, 2023 | 35.15 | 35.52 | 35.09 | 35.19 | 12,241,450 | +0.05(+0.14%) |
Mar 27, 2023 | 34.93 | 35.35 | 34.92 | 35.14 | 16,951,178 | +0.46(+1.34%) |
Mar 24, 2023 | 34.47 | 34.88 | 34.06 | 34.68 | 21,100,966 | -0.05(-0.14%) |
Mar 23, 2023 | 34.86 | 35.22 | 34.40 | 34.73 | 21,051,014 | -0.22(-0.64%) |
Mar 22, 2023 | 35.82 | 35.97 | 34.92 | 34.95 | 16,737,736 | -0.76(-2.14%) |
Mar 21, 2023 | 35.50 | 35.80 | 35.40 | 35.71 | 17,669,182 | +0.54(+1.54%) |
Mar 20, 2023 | 34.94 | 35.28 | 34.91 | 35.17 | 17,107,888 | +0.39(+1.11%) |
Mar 17, 2023 | 34.63 | 34.96 | 34.40 | 34.78 | 53,576,668 | -0.20(-0.58%) |
Mar 16, 2023 | 34.19 | 35.05 | 34.19 | 34.99 | 23,042,096 | +0.34(+0.97%) |
Mar 15, 2023 | 33.82 | 34.74 | 33.43 | 34.65 | 23,482,188 | +0.59(+1.73%) |
Mar 14, 2023 | 34.74 | 34.76 | 33.72 | 34.06 | 28,406,718 | -0.22(-0.65%) |
Mar 13, 2023 | 34.08 | 34.71 | 33.73 | 34.28 | 22,976,774 | +0.19(+0.57%) |
Mar 10, 2023 | 34.02 | 34.35 | 33.78 | 34.09 | 21,145,828 | -0.15(-0.45%) |
Mar 09, 2023 | 34.75 | 34.88 | 34.10 | 34.24 | 14,784,231 | -0.42(-1.20%) |
Mar 08, 2023 | 35.19 | 35.21 | 34.38 | 34.66 | 18,075,138 | -0.28(-0.80%) |
Mar 07, 2023 | 35.79 | 35.92 | 34.69 | 34.94 | 20,788,478 | -0.86(-2.40%) |
Mar 06, 2023 | 36.32 | 36.32 | 35.73 | 35.80 | 12,865,581 | -0.14(-0.40%) |
Mar 03, 2023 | 35.95 | 36.10 | 35.72 | 35.94 | 17,377,918 | +0.27(+0.76%) |
Mar 02, 2023 | 35.14 | 35.74 | 35.13 | 35.67 | 14,114,468 | +0.31(+0.87%) |
Mar 01, 2023 | 35.60 | 35.80 | 35.08 | 35.36 | 17,894,606 | -0.52(-1.45%) |
Feb 28, 2023 | 35.73 | 36.11 | 35.55 | 35.88 | 25,351,074 | -0.17(-0.48%) |
Feb 27, 2023 | 35.96 | 36.27 | 35.84 | 36.06 | 18,142,000 | +0.34(+0.95%) |
Feb 24, 2023 | 35.73 | 36.01 | 35.61 | 35.72 | 18,809,752 | -0.67(-1.83%) |
Feb 23, 2023 | 36.71 | 36.82 | 36.14 | 36.39 | 18,333,224 | -0.31(-0.84%) |
Feb 22, 2023 | 36.40 | 36.94 | 36.28 | 36.70 | 17,202,550 | +0.16(+0.45%) |
Feb 21, 2023 | 37.14 | 37.36 | 36.48 | 36.53 | 19,437,258 | -1.24(-3.27%) |
Feb 17, 2023 | 38.34 | 38.42 | 37.62 | 37.77 | 14,494,171 | -0.58(-1.51%) |
Feb 16, 2023 | 37.51 | 38.61 | 37.46 | 38.35 | 24,764,462 | +0.29(+0.76%) |
Feb 15, 2023 | 37.84 | 38.15 | 37.38 | 38.06 | 17,347,682 | +0.35(+0.92%) |
Feb 14, 2023 | 37.55 | 37.91 | 37.20 | 37.71 | 18,651,900 | -0.03(-0.08%) |
Feb 13, 2023 | 36.85 | 37.90 | 36.85 | 37.74 | 19,037,058 | +0.70(+1.90%) |
Feb 10, 2023 | 36.59 | 37.05 | 36.57 | 37.03 | 16,676,914 | +0.44(+1.21%) |
Feb 09, 2023 | 37.96 | 38.06 | 36.56 | 36.59 | 21,124,916 | -0.83(-2.22%) |
Feb 08, 2023 | 37.87 | 38.04 | 37.20 | 37.42 | 20,394,600 | -0.88(-2.29%) |
Feb 07, 2023 | 37.97 | 38.51 | 37.67 | 38.30 | 18,572,382 | +0.15(+0.40%) |
Feb 06, 2023 | 38.18 | 38.41 | 37.90 | 38.14 | 14,766,284 | -0.44(-1.15%) |
Feb 03, 2023 | 39.40 | 39.45 | 38.42 | 38.59 | 21,135,512 | -1.10(-2.77%) |
Feb 02, 2023 | 38.47 | 39.73 | 38.36 | 39.69 | 22,207,200 | +1.10(+2.85%) |
Feb 01, 2023 | 37.75 | 38.90 | 37.34 | 38.59 | 18,452,608 | +0.60(+1.58%) |
Jan 31, 2023 | 37.89 | 38.06 | 37.73 | 37.99 | 26,937,182 | +0.11(+0.28%) |
Jan 30, 2023 | 37.76 | 38.15 | 37.59 | 37.88 | 19,695,842 | -0.35(-0.91%) |
Jan 27, 2023 | 38.79 | 38.99 | 38.16 | 38.23 | 21,521,050 | -0.78(-2.00%) |
Jan 26, 2023 | 37.70 | 39.33 | 37.66 | 39.01 | 23,126,398 | +0.30(+0.77%) |
Jan 25, 2023 | 38.92 | 38.92 | 38.19 | 38.71 | 25,422,066 | +0.34(+0.88%) |
Jan 24, 2023 | 38.80 | 39.04 | 38.28 | 38.38 | 25,035,276 | -0.49(-1.27%) |
Jan 23, 2023 | 37.89 | 39.02 | 37.89 | 38.87 | 31,437,628 | +0.86(+2.26%) |
Jan 20, 2023 | 36.92 | 38.09 | 36.66 | 38.01 | 23,407,634 | +1.19(+3.23%) |
Jan 19, 2023 | 36.92 | 37.04 | 36.46 | 36.82 | 16,583,825 | -0.14(-0.37%) |
Jan 18, 2023 | 37.53 | 37.79 | 36.85 | 36.96 | 18,853,750 | -0.64(-1.69%) |
Jan 17, 2023 | 37.64 | 37.69 | 37.11 | 37.59 | 19,011,368 | +0.01(+0.03%) |
Jan 13, 2023 | 37.36 | 37.70 | 37.14 | 37.58 | 14,662,870 | +0.23(+0.62%) |
Jan 12, 2023 | 36.55 | 37.39 | 36.41 | 37.35 | 21,106,424 | +0.71(+1.95%) |
Jan 11, 2023 | 36.74 | 36.78 | 36.14 | 36.64 | 13,824,787 | +0.07(+0.18%) |
Jan 10, 2023 | 36.11 | 36.62 | 36.05 | 36.57 | 16,320,167 | +0.32(+0.88%) |
Jan 09, 2023 | 36.68 | 36.69 | 36.13 | 36.25 | 23,667,330 | -0.30(-0.82%) |
Jan 06, 2023 | 36.26 | 36.69 | 35.88 | 36.55 | 19,452,918 | +0.85(+2.38%) |
Jan 05, 2023 | 35.62 | 35.86 | 34.96 | 35.70 | 27,935,400 | +0.38(+1.07%) |
Jan 04, 2023 | 35.00 | 35.69 | 34.78 | 35.32 | 24,834,646 | +0.98(+2.87%) |
Jan 03, 2023 | 33.73 | 34.36 | 33.54 | 34.34 | 23,999,892 | +0.84(+2.51%) |
Dec 30, 2022 | 33.35 | 33.50 | 33.08 | 33.50 | 16,061,305 | -0.08(-0.23%) |
Dec 29, 2022 | 33.35 | 33.86 | 33.24 | 33.58 | 13,127,261 | +0.41(+1.24%) |
Dec 28, 2022 | 33.62 | 33.77 | 33.16 | 33.16 | 14,978,835 | -0.36(-1.09%) |
Dec 27, 2022 | 33.63 | 33.80 | 33.18 | 33.53 | 15,989,414 | -0.13(-0.40%) |
Dec 23, 2022 | 33.32 | 33.72 | 33.28 | 33.66 | 12,927,373 | +0.31(+0.92%) |
Dec 22, 2022 | 33.30 | 33.63 | 32.96 | 33.36 | 32,316,916 | -0.25(-0.74%) |
Dec 21, 2022 | 33.27 | 33.91 | 33.22 | 33.61 | 24,009,156 | +0.64(+1.95%) |
Dec 20, 2022 | 32.55 | 33.10 | 32.36 | 32.96 | 33,334,318 | +0.41(+1.27%) |
Dec 19, 2022 | 33.12 | 33.28 | 32.50 | 32.55 | 24,765,552 | -0.49(-1.48%) |
Dec 16, 2022 | 32.89 | 33.30 | 32.62 | 33.04 | 71,884,152 | -0.11(-0.35%) |
Dec 15, 2022 | 33.44 | 33.70 | 33.00 | 33.16 | 28,963,358 | -0.71(-2.09%) |
Dec 14, 2022 | 33.40 | 34.69 | 33.30 | 33.86 | 35,599,192 | -1.30(-3.70%) |
Dec 13, 2022 | 35.89 | 36.29 | 34.96 | 35.17 | 29,601,390 | +0.18(+0.52%) |
Dec 12, 2022 | 34.05 | 35.03 | 33.96 | 34.98 | 30,448,828 | +1.15(+3.40%) |
Dec 09, 2022 | 33.51 | 34.26 | 33.34 | 33.84 | 18,807,634 | +0.34(+1.00%) |
Dec 08, 2022 | 33.15 | 33.66 | 32.93 | 33.50 | 18,785,252 | +0.34(+1.01%) |
Dec 07, 2022 | 33.24 | 33.36 | 32.82 | 33.16 | 23,688,232 | -0.14(-0.43%) |
Dec 06, 2022 | 33.82 | 33.82 | 33.04 | 33.31 | 23,968,028 | -0.36(-1.08%) |
Dec 05, 2022 | 33.88 | 34.52 | 33.65 | 33.67 | 34,189,604 | -0.68(-1.98%) |
Dec 02, 2022 | 34.11 | 34.57 | 33.98 | 34.35 | 27,012,962 | -0.40(-1.16%) |
Dec 01, 2022 | 34.85 | 35.52 | 34.68 | 34.75 | 22,141,724 | -0.34(-0.98%) |
Nov 30, 2022 | 33.97 | 35.16 | 33.69 | 35.10 | 37,783,548 | +1.11(+3.27%) |
Nov 29, 2022 | 33.98 | 34.18 | 33.63 | 33.99 | 17,253,986 | -0.11(-0.31%) |
Nov 28, 2022 | 33.87 | 34.16 | 33.77 | 34.09 | 20,102,384 | -0.06(-0.17%) |
Nov 25, 2022 | 34.13 | 34.47 | 34.00 | 34.15 | 11,285,343 | +0.11(+0.34%) |
Nov 23, 2022 | 33.56 | 34.18 | 33.48 | 34.04 | 18,675,640 | +0.41(+1.23%) |
Nov 22, 2022 | 33.12 | 33.72 | 32.99 | 33.62 | 26,935,792 | +0.72(+2.18%) |
Nov 21, 2022 | 33.16 | 33.42 | 32.60 | 32.91 | 20,855,618 | -0.14(-0.43%) |
Nov 18, 2022 | 32.97 | 33.44 | 32.84 | 33.05 | 22,469,412 | +0.23(+0.70%) |
Nov 17, 2022 | 32.05 | 33.10 | 31.81 | 32.82 | 27,161,184 | +0.27(+0.82%) |
Nov 16, 2022 | 32.76 | 33.07 | 32.24 | 32.55 | 20,332,502 | -0.29(-0.88%) |
Nov 15, 2022 | 33.17 | 33.61 | 32.52 | 32.84 | 27,232,854 | +0.14(+0.44%) |
Nov 14, 2022 | 32.47 | 33.20 | 32.39 | 32.70 | 30,040,984 | +0.11(+0.32%) |
Nov 11, 2022 | 31.74 | 32.63 | 31.45 | 32.59 | 25,559,382 | +1.20(+3.81%) |
Nov 10, 2022 | 31.35 | 31.52 | 30.81 | 31.39 | 32,912,682 | +1.32(+4.40%) |
Nov 09, 2022 | 30.33 | 30.56 | 29.87 | 30.07 | 21,769,460 | -0.49(-1.60%) |
Nov 08, 2022 | 30.39 | 30.98 | 30.15 | 30.56 | 22,838,600 | +0.29(+0.95%) |
Nov 07, 2022 | 30.01 | 30.51 | 29.82 | 30.27 | 27,831,892 | +0.57(+1.94%) |
Nov 04, 2022 | 29.39 | 30.12 | 29.10 | 29.70 | 30,232,940 | +0.59(+2.04%) |
Nov 03, 2022 | 29.18 | 29.29 | 28.78 | 29.10 | 30,527,830 | -0.51(-1.71%) |
Nov 02, 2022 | 30.17 | 29.55 | 29.61 | 26,395,520 | -0.62(-2.06%) | |
Nov 01, 2022 | 30.65 | 31.24 | 30.21 | 30.23 | 24,357,338 | -0.17(-0.57%) |
Oct 31, 2022 | 30.54 | 30.54 | 29.91 | 30.41 | 27,010,010 | -0.20(-0.66%) |
Oct 28, 2022 | 30.13 | 30.68 | 29.34 | 30.61 | 35,924,272 | -0.02(-0.06%) |
Oct 27, 2022 | 31.60 | 32.82 | 30.52 | 30.63 | 40,667,876 | +0.45(+1.49%) |
Oct 26, 2022 | 30.65 | 30.83 | 30.13 | 30.18 | 33,471,966 | -0.06(-0.19%) |
Oct 25, 2022 | 29.89 | 30.28 | 29.77 | 30.23 | 26,427,000 | +0.46(+1.54%) |
Oct 24, 2022 | 29.54 | 30.06 | 29.44 | 29.77 | 29,907,760 | +0.57(+1.97%) |
Oct 21, 2022 | 29.04 | 29.45 | 28.79 | 29.20 | 32,177,308 | +0.02(+0.07%) |
Oct 20, 2022 | 29.22 | 29.51 | 28.99 | 29.18 | 24,006,214 | +0.08(+0.26%) |
Oct 19, 2022 | 29.44 | 29.65 | 28.99 | 29.10 | 30,361,026 | -0.35(-1.20%) |
Oct 18, 2022 | 30.01 | 30.26 | 29.19 | 29.46 | 30,518,102 | -0.07(-0.23%) |
Oct 17, 2022 | 29.19 | 29.66 | 29.12 | 29.52 | 30,434,828 | +0.74(+2.56%) |
Oct 14, 2022 | 29.24 | 29.54 | 28.75 | 28.79 | 28,829,844 | -0.17(-0.60%) |
Oct 13, 2022 | 27.46 | 29.23 | 27.20 | 28.96 | 36,755,180 | +1.48(+5.37%) |
Oct 12, 2022 | 27.52 | 28.10 | 27.32 | 27.48 | 31,090,236 | +0.01(+0.03%) |
Oct 11, 2022 | 27.71 | 27.92 | 27.42 | 27.47 | 36,269,240 | -0.43(-1.54%) |
Oct 10, 2022 | 28.30 | 28.50 | 27.81 | 27.91 | 24,618,016 | -0.13(-0.48%) |
Oct 07, 2022 | 28.62 | 28.72 | 27.97 | 28.04 | 30,116,676 | -0.75(-2.60%) |
Oct 06, 2022 | 29.34 | 29.43 | 28.72 | 28.79 | 33,934,932 | -0.66(-2.24%) |
Oct 05, 2022 | 29.25 | 29.61 | 28.87 | 29.45 | 23,312,796 | -0.24(-0.81%) |
Oct 04, 2022 | 29.21 | 29.79 | 29.12 | 29.69 | 29,419,982 | +0.60(+2.08%) |
Oct 03, 2022 | 28.33 | 29.22 | 28.10 | 29.08 | 36,171,284 | +1.23(+4.43%) |
Sep 30, 2022 | 29.10 | 29.10 | 27.80 | 27.85 | 33,090,126 | -1.04(-3.61%) |
Sep 29, 2022 | 29.30 | 29.30 | 28.49 | 28.89 | 30,014,596 | -0.69(-2.34%) |
Sep 28, 2022 | 29.12 | 29.81 | 28.87 | 29.59 | 27,810,482 | +0.85(+2.97%) |
Sep 27, 2022 | 29.70 | 29.82 | 28.49 | 28.73 | 36,207,780 | -0.60(-2.04%) |
Sep 26, 2022 | 30.06 | 30.24 | 28.98 | 29.33 | 37,505,388 | -0.90(-2.98%) |
Sep 23, 2022 | 30.74 | 30.77 | 29.86 | 30.23 | 28,907,848 | -0.60(-1.94%) |
Sep 22, 2022 | 30.95 | 31.26 | 30.67 | 30.83 | 26,521,256 | -0.22(-0.70%) |
Sep 21, 2022 | 32.30 | 32.37 | 31.03 | 31.05 | 38,685,748 | -1.08(-3.37%) |
Sep 20, 2022 | 32.27 | 32.50 | 31.90 | 32.13 | 28,039,480 | -0.59(-1.80%) |
Sep 19, 2022 | 32.63 | 33.01 | 32.28 | 32.72 | 24,700,144 | -0.06(-0.17%) |
Sep 16, 2022 | 32.37 | 32.96 | 32.22 | 32.78 | 55,074,872 | +0.49(+1.53%) |
Sep 15, 2022 | 32.71 | 32.86 | 32.02 | 32.28 | 38,964,852 | -0.45(-1.36%) |
Sep 14, 2022 | 32.31 | 32.95 | 31.95 | 32.73 | 33,484,648 | +0.96(+3.02%) |
Sep 13, 2022 | 33.30 | 33.38 | 31.72 | 31.77 | 37,871,680 | -2.12(-6.25%) |
Sep 12, 2022 | 33.92 | 34.09 | 33.58 | 33.89 | 22,938,558 | +0.25(+0.73%) |
Sep 09, 2022 | 32.70 | 33.71 | 32.61 | 33.64 | 29,801,604 | +1.01(+3.08%) |
Sep 08, 2022 | 33.15 | 33.15 | 32.04 | 32.63 | 41,151,028 | -0.58(-1.74%) |
Sep 07, 2022 | 33.01 | 33.31 | 32.84 | 33.21 | 34,952,580 | +0.23(+0.69%) |
Sep 06, 2022 | 34.16 | 34.16 | 32.84 | 32.99 | 31,427,994 | -0.97(-2.85%) |
Sep 02, 2022 | 35.08 | 35.16 | 33.85 | 33.95 | 21,208,234 | -1.08(-3.09%) |