Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 36.19 | 36.90 | 35.07 | 35.44 | 1,902,298 | -0.23(-0.66%) |
Nov 29, 2023 | 35.85 | 36.12 | 35.32 | 35.67 | 1,433,158 | +0.10(+0.27%) |
Nov 28, 2023 | 36.34 | 36.42 | 35.52 | 35.58 | 1,313,793 | -0.55(-1.52%) |
Nov 27, 2023 | 36.57 | 36.88 | 35.99 | 36.12 | 1,093,718 | -0.67(-1.81%) |
Nov 24, 2023 | 36.71 | 37.47 | 36.71 | 36.79 | 372,959 | +0.08(+0.21%) |
Nov 22, 2023 | 36.37 | 36.99 | 35.95 | 36.71 | 1,451,024 | -0.48(-1.29%) |
Nov 21, 2023 | 37.35 | 37.55 | 36.84 | 37.19 | 1,059,009 | -0.42(-1.12%) |
Nov 20, 2023 | 37.77 | 37.95 | 37.35 | 37.61 | 1,033,346 | +0.39(+1.05%) |
Nov 17, 2023 | 36.21 | 37.37 | 36.01 | 37.22 | 1,243,754 | +1.42(+3.96%) |
Nov 16, 2023 | 37.05 | 37.34 | 35.25 | 35.80 | 1,314,420 | -1.86(-4.93%) |
Nov 15, 2023 | 38.09 | 38.87 | 37.50 | 37.66 | 1,196,256 | -0.51(-1.34%) |
Nov 14, 2023 | 37.47 | 38.18 | 37.04 | 38.17 | 1,615,785 | +1.37(+3.73%) |
Nov 13, 2023 | 36.49 | 37.14 | 36.21 | 36.80 | 1,107,014 | +0.16(+0.45%) |
Nov 10, 2023 | 36.45 | 37.15 | 36.14 | 36.63 | 1,699,860 | +0.67(+1.86%) |
Nov 09, 2023 | 37.71 | 38.62 | 35.82 | 35.97 | 3,118,756 | -0.83(-2.26%) |
Nov 08, 2023 | 36.70 | 38.26 | 36.70 | 36.80 | 1,771,075 | -0.27(-0.73%) |
Nov 07, 2023 | 37.84 | 37.95 | 36.86 | 37.07 | 1,591,665 | -1.37(-3.57%) |
Nov 06, 2023 | 40.27 | 40.56 | 38.22 | 38.44 | 2,045,196 | -1.56(-3.89%) |
Nov 03, 2023 | 39.99 | 40.64 | 39.59 | 40.00 | 1,467,738 | +0.25(+0.63%) |
Nov 02, 2023 | 38.35 | 39.79 | 38.04 | 39.75 | 972,515 | +1.76(+4.63%) |
Nov 01, 2023 | 38.48 | 38.67 | 37.55 | 37.99 | 1,096,754 | -0.28(-0.73%) |
Oct 31, 2023 | 38.12 | 38.90 | 37.68 | 38.27 | 748,951 | +0.23(+0.61%) |
Oct 30, 2023 | 38.12 | 38.62 | 37.37 | 38.04 | 1,004,667 | -0.12(-0.30%) |
Oct 27, 2023 | 38.28 | 38.48 | 37.69 | 38.15 | 679,191 | -0.03(-0.08%) |
Oct 26, 2023 | 38.63 | 38.83 | 37.86 | 38.18 | 757,602 | -1.02(-2.59%) |
Oct 25, 2023 | 39.28 | 39.89 | 38.74 | 39.20 | 840,881 | -0.19(-0.49%) |
Oct 24, 2023 | 39.88 | 40.16 | 39.26 | 39.39 | 824,840 | -0.26(-0.66%) |
Oct 23, 2023 | 40.22 | 40.58 | 39.20 | 39.65 | 1,248,000 | -1.13(-2.77%) |
Oct 20, 2023 | 40.98 | 41.65 | 39.91 | 40.78 | 1,481,081 | -0.36(-0.87%) |
Oct 19, 2023 | 41.16 | 41.66 | 39.98 | 41.14 | 3,470,291 | -1.66(-3.89%) |
Oct 18, 2023 | 42.64 | 43.33 | 42.55 | 42.80 | 824,376 | +0.36(+0.84%) |
Oct 17, 2023 | 41.61 | 43.02 | 41.50 | 42.45 | 791,548 | +0.77(+1.86%) |
Oct 16, 2023 | 42.23 | 42.43 | 41.53 | 41.67 | 718,351 | -0.15(-0.35%) |
Oct 13, 2023 | 41.43 | 42.27 | 40.69 | 41.82 | 919,923 | +1.28(+3.15%) |
Oct 12, 2023 | 42.10 | 42.10 | 40.09 | 40.54 | 1,031,294 | -0.74(-1.80%) |
Oct 11, 2023 | 39.64 | 41.40 | 39.40 | 41.28 | 1,745,354 | +1.14(+2.84%) |
Oct 10, 2023 | 39.82 | 40.32 | 39.46 | 40.14 | 1,014,059 | +0.48(+1.22%) |
Oct 09, 2023 | 38.61 | 39.87 | 38.61 | 39.66 | 1,066,048 | +2.38(+6.38%) |
Oct 06, 2023 | 37.26 | 37.89 | 36.31 | 37.28 | 908,793 | +0.32(+0.86%) |
Oct 05, 2023 | 37.17 | 37.81 | 36.77 | 36.96 | 1,051,088 | -0.65(-1.72%) |
Oct 04, 2023 | 38.68 | 38.91 | 37.36 | 37.61 | 1,220,652 | -1.90(-4.80%) |
Oct 03, 2023 | 38.74 | 39.57 | 38.68 | 39.51 | 968,664 | +0.48(+1.24%) |
Oct 02, 2023 | 40.86 | 40.88 | 38.77 | 39.02 | 1,276,813 | -1.75(-4.29%) |
Sep 29, 2023 | 42.29 | 42.29 | 40.44 | 40.77 | 1,192,180 | -1.82(-4.27%) |
Sep 28, 2023 | 42.85 | 43.46 | 42.16 | 42.59 | 1,263,219 | -0.55(-1.28%) |
Sep 27, 2023 | 41.79 | 43.56 | 41.67 | 43.14 | 1,455,075 | +2.14(+5.21%) |
Sep 26, 2023 | 41.08 | 41.63 | 40.90 | 41.00 | 931,827 | -0.65(-1.56%) |
Sep 25, 2023 | 41.08 | 42.00 | 41.51 | 41.65 | 626,519 | +0.24(+0.58%) |
Sep 22, 2023 | 41.58 | 42.10 | 41.24 | 41.41 | 964,913 | +0.15(+0.35%) |
Sep 21, 2023 | 43.22 | 43.22 | 41.19 | 41.27 | 1,053,626 | -1.62(-3.79%) |
Sep 20, 2023 | 43.04 | 43.98 | 42.87 | 42.89 | 1,236,509 | -0.37(-0.85%) |
Sep 19, 2023 | 44.57 | 44.72 | 43.03 | 43.26 | 1,191,512 | -0.55(-1.26%) |
Sep 18, 2023 | 44.38 | 44.60 | 43.43 | 43.81 | 1,126,915 | -0.15(-0.35%) |
Sep 15, 2023 | 44.15 | 44.73 | 43.46 | 43.96 | 5,654,427 | -0.48(-1.09%) |
Sep 14, 2023 | 44.46 | 45.02 | 43.88 | 44.45 | 1,335,188 | +0.71(+1.61%) |
Sep 13, 2023 | 44.02 | 44.48 | 43.26 | 43.74 | 1,950,859 | -0.15(-0.33%) |
Sep 12, 2023 | 43.01 | 44.12 | 42.87 | 43.89 | 1,553,694 | +1.40(+3.30%) |
Sep 11, 2023 | 42.54 | 43.16 | 42.16 | 42.48 | 1,566,089 | -0.04(-0.09%) |
Sep 08, 2023 | 41.58 | 43.73 | 41.06 | 42.52 | 1,839,550 | +1.34(+3.26%) |
Sep 07, 2023 | 40.51 | 41.26 | 40.10 | 41.18 | 1,380,958 | +0.35(+0.85%) |
Sep 06, 2023 | 40.99 | 41.47 | 40.15 | 40.83 | 1,096,136 | -0.33(-0.80%) |
Sep 05, 2023 | 40.67 | 41.78 | 40.50 | 41.16 | 1,352,495 | +0.91(+2.26%) |
Sep 01, 2023 | 39.51 | 40.68 | 39.35 | 40.25 | 1,262,427 | +1.58(+4.08%) |
Aug 31, 2023 | 39.10 | 39.27 | 38.50 | 38.67 | 1,370,679 | -0.43(-1.09%) |
Aug 30, 2023 | 39.56 | 39.66 | 38.99 | 39.10 | 946,183 | -0.34(-0.86%) |
Aug 29, 2023 | 39.26 | 39.78 | 38.90 | 39.44 | 849,813 | +0.27(+0.69%) |
Aug 28, 2023 | 39.22 | 39.74 | 38.88 | 39.17 | 909,717 | +0.15(+0.40%) |
Aug 25, 2023 | 39.20 | 39.42 | 38.52 | 39.01 | 1,490,232 | +0.23(+0.60%) |
Aug 24, 2023 | 38.99 | 39.57 | 38.74 | 38.78 | 985,031 | -0.69(-1.74%) |
Aug 23, 2023 | 38.49 | 39.58 | 38.14 | 39.47 | 1,021,770 | +0.38(+0.96%) |
Aug 22, 2023 | 39.82 | 39.87 | 39.00 | 39.09 | 767,183 | -0.60(-1.51%) |
Aug 21, 2023 | 40.17 | 40.52 | 39.28 | 39.69 | 929,247 | -0.46(-1.16%) |
Aug 18, 2023 | 39.18 | 40.40 | 39.17 | 40.15 | 1,179,376 | +0.49(+1.24%) |
Aug 17, 2023 | 40.20 | 40.47 | 39.52 | 39.66 | 1,102,650 | +0.18(+0.47%) |
Aug 16, 2023 | 39.49 | 40.23 | 39.36 | 39.48 | 875,862 | +0.11(+0.28%) |
Aug 15, 2023 | 39.66 | 39.83 | 38.94 | 39.36 | 1,333,131 | -0.63(-1.58%) |
Aug 14, 2023 | 40.43 | 40.50 | 39.63 | 40.00 | 1,154,803 | -1.03(-2.52%) |
Aug 11, 2023 | 41.07 | 41.61 | 40.86 | 41.03 | 1,076,772 | +0.17(+0.42%) |
Aug 10, 2023 | 41.16 | 41.86 | 40.35 | 40.86 | 1,442,775 | -0.41(-1.00%) |
Aug 09, 2023 | 42.27 | 42.91 | 41.24 | 41.27 | 1,161,547 | -0.64(-1.53%) |
Aug 08, 2023 | 40.86 | 42.08 | 40.44 | 41.91 | 1,419,540 | +0.20(+0.48%) |
Aug 07, 2023 | 42.18 | 42.66 | 41.20 | 41.71 | 1,189,317 | -0.61(-1.45%) |
Aug 04, 2023 | 43.06 | 43.24 | 42.08 | 42.32 | 1,056,234 | -0.54(-1.27%) |
Aug 03, 2023 | 43.09 | 43.40 | 42.24 | 42.86 | 2,005,089 | +0.09(+0.20%) |
Aug 02, 2023 | 42.22 | 42.83 | 41.79 | 42.78 | 1,586,362 | +0.32(+0.77%) |
Aug 01, 2023 | 42.38 | 42.96 | 41.89 | 42.45 | 1,204,362 | -0.33(-0.78%) |
Jul 31, 2023 | 42.98 | 43.45 | 42.27 | 42.79 | 1,519,380 | +0.31(+0.72%) |
Jul 28, 2023 | 42.51 | 42.82 | 41.71 | 42.48 | 1,896,133 | -0.18(-0.43%) |
Jul 27, 2023 | 41.75 | 43.27 | 40.94 | 42.66 | 2,783,814 | +1.87(+4.59%) |
Jul 26, 2023 | 40.13 | 41.07 | 39.89 | 40.79 | 1,464,773 | +0.20(+0.49%) |
Jul 25, 2023 | 40.17 | 40.88 | 39.85 | 40.59 | 932,773 | +0.20(+0.50%) |
Jul 24, 2023 | 39.40 | 40.67 | 39.37 | 40.39 | 1,246,333 | +1.08(+2.75%) |
Jul 21, 2023 | 39.37 | 39.77 | 39.08 | 39.31 | 1,674,768 | -0.06(-0.15%) |
Jul 20, 2023 | 39.11 | 40.07 | 38.78 | 39.36 | 2,286,743 | +0.38(+0.98%) |
Jul 19, 2023 | 38.30 | 39.08 | 37.85 | 38.98 | 2,335,738 | +1.29(+3.42%) |
Jul 18, 2023 | 36.72 | 38.09 | 36.64 | 37.69 | 1,133,849 | +1.13(+3.08%) |
Jul 17, 2023 | 35.51 | 36.80 | 35.29 | 36.56 | 1,528,037 | +0.69(+1.92%) |
Jul 14, 2023 | 36.52 | 36.59 | 35.73 | 35.88 | 1,542,697 | -0.74(-2.01%) |
Jul 13, 2023 | 35.63 | 36.70 | 35.45 | 36.61 | 1,415,356 | +0.92(+2.57%) |
Jul 12, 2023 | 36.31 | 36.36 | 35.63 | 35.70 | 1,199,647 | -0.09(-0.24%) |
Jul 11, 2023 | 34.70 | 35.88 | 34.24 | 35.78 | 1,664,681 | +1.31(+3.80%) |
Jul 10, 2023 | 33.79 | 34.78 | 33.65 | 34.47 | 1,500,734 | -0.13(-0.39%) |
Jul 07, 2023 | 32.63 | 34.81 | 32.63 | 34.61 | 1,867,625 | +1.84(+5.63%) |
Jul 06, 2023 | 33.37 | 33.85 | 32.21 | 32.76 | 1,191,312 | -0.93(-2.75%) |
Jul 05, 2023 | 34.64 | 34.65 | 33.57 | 33.69 | 1,057,795 | -0.71(-2.06%) |
Jul 03, 2023 | 34.07 | 34.66 | 33.91 | 34.40 | 621,092 | +0.52(+1.52%) |
Jun 30, 2023 | 33.97 | 34.21 | 33.31 | 33.88 | 1,072,676 | +0.34(+1.03%) |
Jun 29, 2023 | 32.93 | 33.59 | 32.78 | 33.54 | 1,144,384 | +0.84(+2.57%) |
Jun 28, 2023 | 32.54 | 32.89 | 32.04 | 32.69 | 895,473 | -0.09(-0.26%) |
Jun 27, 2023 | 32.68 | 33.30 | 32.37 | 32.78 | 891,205 | -0.04(-0.12%) |
Jun 26, 2023 | 32.31 | 33.12 | 32.27 | 32.82 | 1,244,105 | +0.71(+2.20%) |
Jun 23, 2023 | 31.38 | 32.20 | 31.07 | 32.11 | 2,184,263 | +0.10(+0.30%) |
Jun 22, 2023 | 32.10 | 32.21 | 31.37 | 32.02 | 1,111,120 | -0.56(-1.73%) |
Jun 21, 2023 | 32.12 | 32.89 | 32.08 | 32.58 | 1,131,826 | +0.22(+0.68%) |
Jun 20, 2023 | 32.81 | 32.81 | 31.92 | 32.36 | 1,242,077 | -0.72(-2.17%) |
Jun 16, 2023 | 34.05 | 34.05 | 32.72 | 33.08 | 2,898,811 | -0.61(-1.82%) |
Jun 15, 2023 | 32.76 | 33.75 | 32.72 | 33.69 | 2,089,369 | +1.14(+3.49%) |
Jun 14, 2023 | 34.08 | 34.08 | 32.14 | 32.55 | 1,648,333 | -1.15(-3.40%) |
Jun 13, 2023 | 32.75 | 34.25 | 32.75 | 33.70 | 2,479,162 | +1.55(+4.82%) |
Jun 12, 2023 | 32.51 | 33.04 | 32.09 | 32.15 | 1,426,078 | -1.11(-3.33%) |
Jun 09, 2023 | 33.24 | 33.84 | 32.87 | 33.26 | 1,241,064 | -0.22(-0.66%) |
Jun 08, 2023 | 33.45 | 33.99 | 32.68 | 33.48 | 1,995,264 | +0.16(+0.49%) |
Jun 07, 2023 | 31.75 | 33.38 | 31.40 | 33.32 | 2,087,327 | +1.92(+6.12%) |
Jun 06, 2023 | 30.70 | 31.89 | 30.51 | 31.39 | 1,009,227 | +0.13(+0.43%) |
Jun 05, 2023 | 31.84 | 32.68 | 30.52 | 31.26 | 1,160,154 | -0.76(-2.39%) |
Jun 02, 2023 | 31.20 | 32.43 | 30.77 | 32.03 | 2,127,581 | +1.71(+5.64%) |
Jun 01, 2023 | 29.48 | 30.58 | 29.48 | 30.31 | 1,132,232 | +0.80(+2.72%) |
May 31, 2023 | 30.30 | 30.94 | 29.50 | 29.51 | 1,534,408 | -1.53(-4.93%) |
May 30, 2023 | 30.58 | 31.09 | 30.39 | 31.04 | 1,608,902 | -0.25(-0.79%) |
May 26, 2023 | 31.74 | 31.74 | 30.90 | 31.29 | 703,566 | -0.07(-0.21%) |
May 25, 2023 | 31.07 | 31.54 | 30.85 | 31.36 | 1,076,243 | -0.66(-2.06%) |
May 24, 2023 | 32.14 | 32.30 | 31.65 | 32.02 | 2,170,423 | +0.09(+0.27%) |
May 23, 2023 | 31.78 | 32.14 | 31.20 | 31.93 | 2,111,752 | +0.42(+1.33%) |
May 22, 2023 | 31.02 | 31.84 | 30.79 | 31.51 | 1,709,682 | +0.45(+1.45%) |
May 19, 2023 | 31.63 | 31.63 | 30.58 | 31.06 | 1,602,348 | -0.22(-0.70%) |
May 18, 2023 | 30.01 | 31.31 | 29.83 | 31.28 | 1,884,391 | +0.94(+3.09%) |
May 17, 2023 | 29.50 | 30.61 | 29.33 | 30.34 | 1,818,649 | +1.19(+4.08%) |
May 16, 2023 | 29.68 | 30.08 | 28.89 | 29.15 | 1,807,055 | -0.71(-2.36%) |
May 15, 2023 | 29.57 | 30.16 | 29.16 | 29.86 | 1,161,162 | +0.55(+1.89%) |
May 12, 2023 | 29.48 | 29.72 | 28.91 | 29.30 | 1,234,342 | +0.21(+0.71%) |
May 11, 2023 | 28.82 | 29.17 | 28.60 | 29.10 | 1,300,906 | -0.27(-0.93%) |
May 10, 2023 | 30.23 | 30.26 | 28.93 | 29.37 | 1,713,466 | -0.57(-1.92%) |
May 09, 2023 | 29.60 | 30.26 | 29.31 | 29.94 | 1,156,972 | +0.04(+0.13%) |
May 08, 2023 | 31.07 | 31.55 | 29.71 | 29.91 | 1,074,695 | -0.42(-1.40%) |
May 05, 2023 | 30.56 | 30.86 | 30.13 | 30.33 | 1,353,420 | +0.87(+2.97%) |
May 04, 2023 | 29.13 | 29.70 | 28.65 | 29.45 | 1,995,238 | +0.22(+0.74%) |
May 03, 2023 | 28.91 | 29.82 | 28.83 | 29.24 | 1,863,653 | -0.14(-0.48%) |
May 02, 2023 | 30.53 | 30.69 | 29.33 | 29.38 | 2,892,425 | -1.68(-5.42%) |
May 01, 2023 | 30.50 | 31.30 | 30.41 | 31.06 | 1,695,736 | -0.13(-0.42%) |
Apr 28, 2023 | 31.19 | 32.20 | 30.84 | 31.19 | 2,121,931 | -0.17(-0.54%) |
Apr 27, 2023 | 31.81 | 32.30 | 30.28 | 31.36 | 3,162,255 | -1.21(-3.72%) |
Apr 26, 2023 | 32.46 | 33.39 | 32.27 | 32.58 | 1,640,787 | -0.10(-0.32%) |
Apr 25, 2023 | 34.12 | 34.40 | 32.53 | 32.68 | 1,390,826 | -2.23(-6.39%) |
Apr 24, 2023 | 33.86 | 35.00 | 33.61 | 34.91 | 1,566,223 | +1.05(+3.11%) |
Apr 21, 2023 | 34.41 | 34.41 | 33.33 | 33.86 | 3,698,077 | -0.37(-1.07%) |
Apr 20, 2023 | 34.31 | 34.67 | 33.86 | 34.22 | 1,373,057 | -0.61(-1.76%) |
Apr 19, 2023 | 34.05 | 34.99 | 33.83 | 34.84 | 1,853,604 | +0.24(+0.71%) |
Apr 18, 2023 | 34.00 | 34.61 | 33.71 | 34.59 | 1,704,483 | -0.08(-0.24%) |
Apr 17, 2023 | 35.32 | 35.43 | 34.29 | 34.68 | 755,455 | -0.54(-1.52%) |
Apr 14, 2023 | 35.29 | 35.42 | 34.44 | 35.21 | 1,289,065 | +0.18(+0.51%) |
Apr 13, 2023 | 34.97 | 35.52 | 34.88 | 35.03 | 1,184,925 | +0.00(+0.00%) |
Apr 12, 2023 | 35.71 | 35.85 | 34.93 | 35.03 | 1,062,608 | -0.22(-0.61%) |
Apr 11, 2023 | 35.44 | 35.86 | 35.00 | 35.25 | 1,046,043 | +0.23(+0.64%) |
Apr 10, 2023 | 34.90 | 35.74 | 34.79 | 35.02 | 1,384,422 | +0.05(+0.13%) |
Apr 06, 2023 | 35.75 | 35.87 | 34.93 | 34.98 | 1,204,046 | -0.61(-1.72%) |
Apr 05, 2023 | 35.03 | 35.71 | 34.60 | 35.59 | 1,265,827 | +0.28(+0.80%) |
Apr 04, 2023 | 36.23 | 36.23 | 34.68 | 35.31 | 1,546,599 | -0.85(-2.34%) |
Apr 03, 2023 | 35.74 | 36.89 | 35.70 | 36.15 | 2,447,294 | +2.52(+7.50%) |
Mar 31, 2023 | 33.73 | 33.80 | 33.25 | 33.63 | 1,990,248 | +0.23(+0.68%) |
Mar 30, 2023 | 35.16 | 35.16 | 33.16 | 33.41 | 1,694,948 | -1.19(-3.45%) |
Mar 29, 2023 | 35.15 | 35.47 | 34.56 | 34.60 | 1,482,777 | +0.04(+0.11%) |
Mar 28, 2023 | 33.07 | 34.94 | 33.07 | 34.56 | 1,733,282 | +1.34(+4.02%) |
Mar 27, 2023 | 32.48 | 33.57 | 31.73 | 33.23 | 1,136,051 | +1.44(+4.53%) |
Mar 24, 2023 | 30.98 | 31.97 | 30.75 | 31.79 | 1,392,847 | +0.13(+0.42%) |
Mar 23, 2023 | 32.62 | 33.12 | 31.29 | 31.66 | 1,519,398 | -0.97(-2.97%) |
Mar 22, 2023 | 34.34 | 34.34 | 32.61 | 32.62 | 1,442,925 | -1.62(-4.73%) |
Mar 21, 2023 | 34.35 | 34.67 | 33.91 | 34.24 | 1,980,182 | +0.97(+2.91%) |
Mar 20, 2023 | 32.43 | 33.71 | 32.33 | 33.27 | 1,658,788 | +1.13(+3.51%) |
Mar 17, 2023 | 32.93 | 32.97 | 31.64 | 32.14 | 3,871,376 | -0.78(-2.37%) |
Mar 16, 2023 | 32.61 | 33.52 | 31.55 | 32.93 | 2,489,262 | -0.47(-1.41%) |
Mar 15, 2023 | 33.48 | 34.18 | 32.58 | 33.40 | 2,837,030 | -1.92(-5.43%) |
Mar 14, 2023 | 35.45 | 36.25 | 34.66 | 35.32 | 1,330,017 | +0.30(+0.86%) |
Mar 13, 2023 | 35.56 | 36.21 | 34.62 | 35.01 | 2,111,158 | -2.02(-5.46%) |
Mar 10, 2023 | 38.33 | 38.70 | 36.91 | 37.04 | 1,568,107 | -0.81(-2.14%) |
Mar 09, 2023 | 40.51 | 40.83 | 37.80 | 37.85 | 1,911,958 | -2.36(-5.87%) |
Mar 08, 2023 | 40.84 | 41.60 | 39.67 | 40.21 | 1,056,803 | -0.89(-2.17%) |
Mar 07, 2023 | 41.92 | 42.22 | 40.95 | 41.10 | 938,673 | -0.97(-2.30%) |
Mar 06, 2023 | 41.83 | 42.44 | 41.55 | 42.07 | 1,119,752 | -0.10(-0.25%) |
Mar 03, 2023 | 41.56 | 42.64 | 41.13 | 42.17 | 1,528,208 | -0.13(-0.31%) |
Mar 02, 2023 | 39.90 | 42.96 | 39.76 | 42.30 | 1,860,190 | +1.97(+4.87%) |
Mar 01, 2023 | 39.76 | 40.48 | 39.65 | 40.34 | 1,704,572 | +0.75(+1.90%) |
Feb 28, 2023 | 39.90 | 39.92 | 39.08 | 39.59 | 2,181,835 | +0.24(+0.60%) |
Feb 27, 2023 | 39.00 | 39.55 | 38.48 | 39.35 | 1,533,470 | +0.64(+1.65%) |
Feb 24, 2023 | 37.63 | 38.82 | 37.09 | 38.71 | 2,355,463 | +0.45(+1.18%) |
Feb 23, 2023 | 38.73 | 39.33 | 37.29 | 38.26 | 1,882,761 | -0.07(-0.17%) |
Feb 22, 2023 | 38.68 | 39.44 | 37.79 | 38.33 | 2,064,203 | -0.93(-2.37%) |
Feb 21, 2023 | 39.45 | 40.17 | 39.05 | 39.26 | 1,200,243 | -0.64(-1.60%) |
Feb 17, 2023 | 41.20 | 41.20 | 39.29 | 39.90 | 1,230,994 | -1.83(-4.37%) |
Feb 16, 2023 | 41.23 | 42.43 | 41.14 | 41.72 | 986,862 | -0.08(-0.20%) |
Feb 15, 2023 | 42.71 | 42.91 | 41.46 | 41.81 | 1,441,425 | -1.60(-3.68%) |
Feb 14, 2023 | 42.78 | 44.06 | 42.32 | 43.41 | 1,032,986 | +0.16(+0.37%) |
Feb 13, 2023 | 42.19 | 43.53 | 41.35 | 43.25 | 1,284,909 | +0.68(+1.60%) |
Feb 10, 2023 | 40.46 | 42.58 | 40.37 | 42.56 | 1,774,841 | +2.49(+6.20%) |
Feb 09, 2023 | 43.01 | 43.02 | 39.77 | 40.08 | 2,707,113 | -3.18(-7.36%) |
Feb 08, 2023 | 42.31 | 43.48 | 41.91 | 43.26 | 1,244,453 | +0.74(+1.73%) |
Feb 07, 2023 | 42.62 | 42.91 | 41.87 | 42.53 | 818,200 | +0.38(+0.91%) |
Feb 06, 2023 | 42.06 | 42.54 | 41.55 | 42.14 | 1,561,525 | -0.07(-0.15%) |
Feb 03, 2023 | 43.12 | 44.24 | 42.00 | 42.21 | 1,661,088 | -0.61(-1.43%) |
Feb 02, 2023 | 43.60 | 43.89 | 42.04 | 42.82 | 2,001,684 | -0.66(-1.52%) |
Feb 01, 2023 | 44.73 | 45.09 | 41.80 | 43.48 | 2,063,028 | -1.60(-3.55%) |
Jan 31, 2023 | 45.61 | 46.33 | 43.14 | 45.09 | 2,504,861 | -0.16(-0.35%) |
Jan 30, 2023 | 44.83 | 45.95 | 44.35 | 45.24 | 1,169,767 | -0.54(-1.18%) |
Jan 27, 2023 | 46.07 | 46.44 | 45.21 | 45.78 | 1,010,098 | -0.30(-0.65%) |
Jan 26, 2023 | 46.55 | 46.86 | 44.02 | 46.08 | 1,380,440 | +0.17(+0.36%) |
Jan 25, 2023 | 44.82 | 46.50 | 43.98 | 45.91 | 1,352,283 | +1.05(+2.34%) |
Jan 24, 2023 | 43.90 | 44.95 | 42.90 | 44.86 | 1,364,955 | +0.99(+2.25%) |
Jan 23, 2023 | 43.88 | 44.38 | 43.53 | 43.88 | 789,045 | +0.20(+0.47%) |
Jan 20, 2023 | 44.20 | 44.80 | 42.94 | 43.67 | 1,454,598 | +0.02(+0.04%) |
Jan 19, 2023 | 44.16 | 44.52 | 43.12 | 43.65 | 1,752,916 | -0.62(-1.41%) |
Jan 18, 2023 | 46.69 | 47.21 | 44.18 | 44.28 | 1,411,185 | -2.09(-4.52%) |
Jan 17, 2023 | 47.49 | 47.70 | 46.15 | 46.37 | 1,044,503 | -0.76(-1.62%) |
Jan 13, 2023 | 46.75 | 47.21 | 45.58 | 47.13 | 731,374 | +0.50(+1.08%) |
Jan 12, 2023 | 45.73 | 47.60 | 45.18 | 46.63 | 1,046,614 | +1.38(+3.04%) |
Jan 11, 2023 | 46.17 | 46.47 | 44.27 | 45.25 | 1,092,839 | -0.30(-0.65%) |
Jan 10, 2023 | 44.29 | 45.79 | 43.43 | 45.55 | 1,423,528 | +1.44(+3.27%) |
Jan 09, 2023 | 44.57 | 45.48 | 43.14 | 44.11 | 1,555,985 | +1.48(+3.47%) |
Jan 06, 2023 | 44.27 | 44.27 | 42.52 | 42.63 | 1,924,954 | -0.72(-1.65%) |
Jan 05, 2023 | 42.93 | 44.28 | 42.45 | 43.35 | 1,048,998 | +0.08(+0.19%) |
Jan 04, 2023 | 42.22 | 44.05 | 41.68 | 43.26 | 1,643,063 | +0.31(+0.71%) |
Jan 03, 2023 | 45.51 | 45.97 | 42.10 | 42.95 | 1,414,869 | -3.18(-6.90%) |
Dec 30, 2022 | 45.84 | 46.34 | 45.61 | 46.14 | 723,930 | -0.07(-0.14%) |
Dec 29, 2022 | 43.97 | 46.25 | 43.97 | 46.20 | 623,390 | +2.02(+4.57%) |
Dec 28, 2022 | 45.47 | 45.52 | 43.67 | 44.18 | 604,765 | -1.52(-3.32%) |
Dec 27, 2022 | 46.05 | 46.16 | 45.07 | 45.70 | 569,398 | +0.15(+0.33%) |
Dec 23, 2022 | 43.71 | 45.63 | 43.59 | 45.55 | 519,578 | +2.17(+5.00%) |
Dec 22, 2022 | 44.72 | 44.87 | 42.57 | 43.38 | 1,003,509 | -1.34(-3.00%) |
Dec 21, 2022 | 45.96 | 46.55 | 44.62 | 44.72 | 838,586 | -0.41(-0.91%) |
Dec 20, 2022 | 43.53 | 45.36 | 43.53 | 45.13 | 749,187 | +1.56(+3.59%) |
Dec 19, 2022 | 44.16 | 44.92 | 42.86 | 43.57 | 1,082,669 | -0.02(-0.04%) |
Dec 16, 2022 | 42.56 | 43.79 | 42.14 | 43.59 | 4,097,459 | -0.47(-1.08%) |
Dec 15, 2022 | 44.02 | 44.53 | 43.20 | 44.06 | 1,101,497 | -0.66(-1.48%) |
Dec 14, 2022 | 45.03 | 45.56 | 44.40 | 44.72 | 915,399 | -0.32(-0.70%) |
Dec 13, 2022 | 45.43 | 45.97 | 44.52 | 45.04 | 1,063,793 | +0.47(+1.04%) |
Dec 12, 2022 | 42.19 | 45.05 | 41.77 | 44.57 | 1,083,660 | +3.02(+7.26%) |
Dec 09, 2022 | 43.06 | 43.62 | 41.47 | 41.56 | 926,171 | -1.41(-3.29%) |
Dec 08, 2022 | 43.26 | 44.39 | 42.61 | 42.97 | 1,098,325 | +0.56(+1.32%) |
Dec 07, 2022 | 43.88 | 44.34 | 42.41 | 42.41 | 1,223,819 | -1.34(-3.06%) |
Dec 06, 2022 | 43.56 | 44.44 | 42.92 | 43.75 | 1,188,074 | -0.17(-0.38%) |
Dec 05, 2022 | 47.96 | 47.96 | 43.76 | 43.92 | 1,184,792 | -3.29(-6.96%) |
Dec 02, 2022 | 45.87 | 47.56 | 45.61 | 47.21 | 928,508 | +0.91(+1.97%) |