Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 45.00 | 45.33 | 44.53 | 44.82 | 12,052,601 | +0.02(+0.04%) |
Jul 28, 2023 | 44.72 | 44.89 | 44.25 | 44.80 | 12,993,961 | +0.36(+0.81%) |
Jul 27, 2023 | 45.21 | 45.80 | 44.26 | 44.44 | 20,222,522 | -0.65(-1.44%) |
Jul 26, 2023 | 45.13 | 45.47 | 44.77 | 45.09 | 20,098,258 | +0.93(+2.11%) |
Jul 25, 2023 | 45.05 | 45.29 | 44.11 | 44.16 | 13,958,251 | -0.91(-2.03%) |
Jul 24, 2023 | 44.64 | 45.47 | 44.63 | 45.08 | 12,412,488 | +0.45(+1.00%) |
Jul 21, 2023 | 45.80 | 45.84 | 44.61 | 44.63 | 16,699,200 | -1.14(-2.48%) |
Jul 20, 2023 | 45.03 | 45.87 | 44.87 | 45.76 | 19,489,712 | +0.84(+1.88%) |
Jul 19, 2023 | 44.60 | 45.22 | 44.22 | 44.92 | 19,495,130 | +0.64(+1.45%) |
Jul 18, 2023 | 43.47 | 44.38 | 43.30 | 44.28 | 24,908,512 | +0.84(+1.92%) |
Jul 17, 2023 | 42.30 | 43.82 | 42.29 | 43.44 | 25,993,196 | +1.15(+2.71%) |
Jul 14, 2023 | 43.45 | 44.00 | 42.05 | 42.30 | 31,819,480 | -0.15(-0.34%) |
Jul 13, 2023 | 42.21 | 42.49 | 42.04 | 42.44 | 18,549,648 | +0.44(+1.04%) |
Jul 12, 2023 | 42.06 | 42.58 | 41.76 | 42.01 | 14,413,062 | +0.50(+1.22%) |
Jul 11, 2023 | 41.12 | 41.69 | 40.85 | 41.50 | 15,886,036 | +0.41(+0.99%) |
Jul 10, 2023 | 41.47 | 41.74 | 41.06 | 41.09 | 17,167,894 | -0.44(-1.05%) |
Jul 07, 2023 | 41.36 | 42.17 | 41.36 | 41.53 | 13,909,507 | -0.12(-0.28%) |
Jul 06, 2023 | 41.97 | 42.06 | 41.02 | 41.65 | 15,428,327 | -0.57(-1.36%) |
Jul 05, 2023 | 41.98 | 42.36 | 41.53 | 42.22 | 16,192,027 | +0.08(+0.18%) |
Jul 03, 2023 | 41.64 | 42.33 | 41.50 | 42.14 | 9,525,105 | +0.70(+1.69%) |
Jun 30, 2023 | 41.71 | 41.97 | 41.39 | 41.44 | 20,674,274 | +0.22(+0.54%) |
Jun 29, 2023 | 40.28 | 41.28 | 40.17 | 41.22 | 24,668,964 | +1.78(+4.51%) |
Jun 28, 2023 | 39.73 | 39.75 | 39.21 | 39.44 | 14,405,592 | -0.28(-0.71%) |
Jun 27, 2023 | 39.44 | 39.87 | 39.17 | 39.72 | 12,099,846 | +0.31(+0.79%) |
Jun 26, 2023 | 39.60 | 40.03 | 39.28 | 39.41 | 14,024,738 | -0.02(-0.05%) |
Jun 23, 2023 | 39.36 | 39.55 | 39.13 | 39.43 | 19,517,458 | -0.44(-1.10%) |
Jun 22, 2023 | 40.35 | 40.42 | 39.73 | 39.87 | 11,849,434 | -0.57(-1.42%) |
Jun 21, 2023 | 40.64 | 40.74 | 40.33 | 40.44 | 12,034,308 | -0.23(-0.57%) |
Jun 20, 2023 | 40.90 | 40.92 | 40.14 | 40.68 | 17,177,378 | -0.28(-0.69%) |
Jun 16, 2023 | 41.35 | 41.50 | 40.84 | 40.96 | 37,663,180 | -0.17(-0.42%) |
Jun 15, 2023 | 40.61 | 41.19 | 40.41 | 41.13 | 14,611,054 | +0.27(+0.67%) |
Jun 14, 2023 | 41.51 | 41.74 | 40.77 | 40.86 | 15,267,833 | -0.55(-1.34%) |
Jun 13, 2023 | 40.47 | 42.08 | 40.32 | 41.41 | 19,444,922 | +0.80(+1.96%) |
Jun 12, 2023 | 40.89 | 41.52 | 40.21 | 40.62 | 20,013,532 | -0.29(-0.71%) |
Jun 09, 2023 | 41.10 | 41.23 | 40.81 | 40.91 | 11,432,341 | -0.23(-0.57%) |
Jun 08, 2023 | 40.49 | 41.17 | 40.35 | 41.14 | 17,669,880 | +0.29(+0.71%) |
Jun 07, 2023 | 40.25 | 40.92 | 39.80 | 40.85 | 18,311,516 | +0.79(+1.96%) |
Jun 06, 2023 | 39.23 | 40.41 | 39.09 | 40.06 | 19,383,954 | +0.79(+2.00%) |
Jun 05, 2023 | 39.84 | 40.10 | 39.27 | 39.28 | 20,006,616 | -0.77(-1.92%) |
Jun 02, 2023 | 39.44 | 40.35 | 39.21 | 40.05 | 17,410,446 | +1.15(+2.95%) |
Jun 01, 2023 | 39.05 | 39.36 | 38.53 | 38.90 | 17,587,728 | +0.24(+0.63%) |
May 31, 2023 | 39.12 | 39.30 | 38.16 | 38.66 | 28,032,822 | -1.14(-2.86%) |
May 30, 2023 | 40.05 | 40.22 | 39.17 | 39.79 | 15,190,088 | -0.24(-0.61%) |
May 26, 2023 | 39.72 | 40.32 | 39.58 | 40.04 | 17,918,510 | +0.32(+0.81%) |
May 25, 2023 | 39.44 | 40.09 | 39.35 | 39.72 | 18,219,522 | +0.03(+0.07%) |
May 24, 2023 | 39.70 | 40.09 | 39.50 | 39.69 | 21,825,698 | -0.33(-0.82%) |
May 23, 2023 | 39.82 | 40.90 | 39.79 | 40.02 | 26,895,480 | +0.22(+0.56%) |
May 22, 2023 | 39.04 | 40.04 | 38.94 | 39.79 | 28,335,026 | +0.92(+2.37%) |
May 19, 2023 | 39.16 | 39.28 | 38.47 | 38.87 | 20,364,924 | -0.17(-0.45%) |
May 18, 2023 | 39.15 | 39.15 | 38.42 | 39.05 | 28,024,594 | -0.24(-0.62%) |
May 17, 2023 | 37.86 | 39.43 | 37.76 | 39.29 | 30,113,258 | +2.01(+5.39%) |
May 16, 2023 | 37.56 | 37.65 | 37.21 | 37.28 | 22,472,450 | -0.37(-0.98%) |
May 15, 2023 | 36.51 | 37.96 | 36.37 | 37.65 | 25,131,760 | +1.24(+3.41%) |
May 12, 2023 | 37.35 | 37.41 | 36.10 | 36.40 | 18,185,478 | -0.82(-2.19%) |
May 11, 2023 | 36.67 | 37.37 | 36.33 | 37.22 | 19,083,122 | +0.05(+0.13%) |
May 10, 2023 | 38.06 | 38.09 | 36.80 | 37.17 | 18,473,772 | -0.25(-0.67%) |
May 09, 2023 | 36.84 | 37.55 | 36.68 | 37.42 | 19,564,478 | +0.16(+0.42%) |
May 08, 2023 | 37.32 | 37.65 | 37.04 | 37.27 | 23,413,104 | +0.43(+1.16%) |
May 05, 2023 | 36.37 | 37.17 | 36.25 | 36.84 | 27,846,386 | +1.18(+3.32%) |
May 04, 2023 | 36.59 | 36.98 | 35.35 | 35.66 | 54,824,684 | -1.58(-4.25%) |
May 03, 2023 | 37.61 | 38.22 | 37.20 | 37.24 | 26,147,602 | -0.18(-0.49%) |
May 02, 2023 | 38.55 | 38.55 | 36.92 | 37.42 | 37,608,484 | -1.49(-3.84%) |
May 01, 2023 | 39.01 | 39.67 | 38.72 | 38.92 | 27,566,296 | +0.62(+1.61%) |
Apr 28, 2023 | 37.82 | 38.46 | 37.53 | 38.30 | 21,194,646 | +0.09(+0.23%) |
Apr 27, 2023 | 38.09 | 38.33 | 37.88 | 38.21 | 22,515,446 | +0.19(+0.51%) |
Apr 26, 2023 | 38.77 | 38.97 | 37.81 | 38.02 | 28,201,198 | -1.05(-2.69%) |
Apr 25, 2023 | 39.21 | 39.56 | 38.91 | 39.07 | 21,512,860 | -0.87(-2.17%) |
Apr 24, 2023 | 39.63 | 40.08 | 39.54 | 39.94 | 17,983,606 | +0.20(+0.51%) |
Apr 21, 2023 | 39.71 | 39.89 | 38.74 | 39.73 | 24,883,738 | -0.41(-1.03%) |
Apr 20, 2023 | 40.34 | 40.51 | 39.94 | 40.15 | 19,995,448 | -0.55(-1.35%) |
Apr 19, 2023 | 40.44 | 40.86 | 40.26 | 40.70 | 24,190,664 | +0.36(+0.88%) |
Apr 18, 2023 | 39.71 | 40.52 | 39.64 | 40.34 | 28,948,206 | +0.55(+1.38%) |
Apr 17, 2023 | 38.38 | 39.79 | 38.12 | 39.79 | 32,633,440 | +1.60(+4.19%) |
Apr 14, 2023 | 38.30 | 39.03 | 37.69 | 38.19 | 42,515,184 | -0.02(-0.05%) |
Apr 13, 2023 | 37.88 | 38.23 | 37.61 | 38.21 | 23,235,588 | +0.45(+1.20%) |
Apr 12, 2023 | 37.98 | 38.40 | 37.47 | 37.76 | 21,012,688 | -0.17(-0.46%) |
Apr 11, 2023 | 37.35 | 38.10 | 37.29 | 37.93 | 26,067,216 | +0.71(+1.92%) |
Apr 10, 2023 | 36.32 | 37.29 | 36.24 | 37.22 | 28,022,434 | +0.70(+1.93%) |
Apr 06, 2023 | 35.76 | 36.71 | 35.71 | 36.52 | 24,374,802 | +0.97(+2.74%) |
Apr 05, 2023 | 35.17 | 35.61 | 34.31 | 35.54 | 16,097,740 | +0.08(+0.22%) |
Apr 04, 2023 | 36.32 | 36.42 | 35.06 | 35.47 | 22,766,146 | -0.88(-2.41%) |
Apr 03, 2023 | 36.15 | 36.77 | 36.03 | 36.34 | 22,353,048 | +0.33(+0.91%) |
Mar 31, 2023 | 36.35 | 36.56 | 35.95 | 36.02 | 31,435,502 | +0.00(+0.00%) |
Mar 30, 2023 | 36.89 | 37.09 | 35.81 | 36.02 | 23,183,064 | -0.57(-1.55%) |
Mar 29, 2023 | 36.23 | 36.62 | 35.94 | 36.58 | 21,573,394 | +0.76(+2.12%) |
Mar 28, 2023 | 36.00 | 36.22 | 35.52 | 35.82 | 15,835,996 | -0.28(-0.77%) |
Mar 27, 2023 | 35.67 | 36.31 | 35.61 | 36.10 | 28,499,408 | +1.19(+3.42%) |
Mar 24, 2023 | 34.69 | 35.15 | 33.96 | 34.91 | 37,055,932 | -0.37(-1.04%) |
Mar 23, 2023 | 36.12 | 36.27 | 35.18 | 35.27 | 31,486,352 | -0.57(-1.59%) |
Mar 22, 2023 | 37.30 | 37.29 | 35.83 | 35.84 | 23,857,392 | -1.23(-3.33%) |
Mar 21, 2023 | 37.19 | 37.54 | 36.96 | 37.08 | 35,978,244 | +0.96(+2.67%) |
Mar 20, 2023 | 36.73 | 37.05 | 36.08 | 36.11 | 35,621,324 | -0.27(-0.74%) |
Mar 17, 2023 | 37.34 | 37.34 | 36.16 | 36.38 | 49,199,984 | -1.48(-3.92%) |
Mar 16, 2023 | 37.22 | 38.59 | 36.76 | 37.87 | 41,943,372 | +0.43(+1.16%) |
Mar 15, 2023 | 36.90 | 37.55 | 36.69 | 37.43 | 49,109,740 | -1.27(-3.29%) |
Mar 14, 2023 | 39.98 | 40.08 | 37.93 | 38.70 | 54,894,272 | +1.70(+4.58%) |
Mar 13, 2023 | 38.35 | 39.07 | 36.82 | 37.01 | 83,853,400 | -2.84(-7.13%) |
Mar 10, 2023 | 39.10 | 40.81 | 38.27 | 39.85 | 57,535,916 | +0.22(+0.56%) |
Mar 09, 2023 | 41.85 | 41.94 | 39.34 | 39.63 | 34,818,244 | -2.61(-6.18%) |
Mar 08, 2023 | 42.64 | 42.93 | 42.01 | 42.24 | 15,406,096 | -0.59(-1.37%) |
Mar 07, 2023 | 44.50 | 44.58 | 42.51 | 42.83 | 24,964,238 | -2.10(-4.68%) |
Mar 06, 2023 | 45.17 | 45.46 | 44.81 | 44.93 | 14,768,568 | -0.21(-0.47%) |
Mar 03, 2023 | 44.34 | 45.26 | 44.23 | 45.14 | 15,513,537 | +1.01(+2.29%) |
Mar 02, 2023 | 44.76 | 44.92 | 43.72 | 44.13 | 19,839,292 | -0.85(-1.89%) |
Mar 01, 2023 | 44.80 | 45.21 | 44.56 | 44.98 | 13,887,443 | -0.09(-0.19%) |
Feb 28, 2023 | 44.97 | 45.31 | 44.84 | 45.06 | 19,331,884 | -0.01(-0.02%) |
Feb 27, 2023 | 45.23 | 45.70 | 45.01 | 45.07 | 16,054,318 | +0.15(+0.34%) |
Feb 24, 2023 | 44.17 | 45.05 | 44.03 | 44.92 | 16,648,600 | +0.36(+0.80%) |
Feb 23, 2023 | 44.44 | 44.74 | 44.11 | 44.56 | 15,343,196 | +0.23(+0.52%) |
Feb 22, 2023 | 44.27 | 44.54 | 44.02 | 44.33 | 13,901,553 | -0.22(-0.50%) |
Feb 21, 2023 | 45.35 | 45.35 | 44.29 | 44.55 | 14,167,594 | -1.20(-2.63%) |
Feb 17, 2023 | 45.36 | 45.83 | 45.30 | 45.76 | 13,973,965 | +0.26(+0.57%) |
Feb 16, 2023 | 45.86 | 46.06 | 45.47 | 45.50 | 13,109,215 | -0.72(-1.56%) |
Feb 15, 2023 | 46.17 | 46.50 | 45.96 | 46.22 | 13,341,256 | -0.51(-1.09%) |
Feb 14, 2023 | 46.18 | 47.06 | 46.01 | 46.73 | 17,481,748 | +0.36(+0.77%) |
Feb 13, 2023 | 45.61 | 46.39 | 45.40 | 46.37 | 17,074,656 | +0.60(+1.31%) |
Feb 10, 2023 | 45.67 | 45.96 | 45.26 | 45.78 | 19,646,332 | -0.06(-0.13%) |
Feb 09, 2023 | 46.70 | 46.85 | 45.76 | 45.83 | 18,013,890 | -0.66(-1.41%) |
Feb 08, 2023 | 45.96 | 46.84 | 45.87 | 46.49 | 18,754,714 | +0.12(+0.25%) |
Feb 07, 2023 | 45.71 | 46.64 | 45.62 | 46.37 | 22,600,154 | +0.43(+0.94%) |
Feb 06, 2023 | 45.53 | 46.02 | 45.43 | 45.94 | 16,548,992 | +0.10(+0.21%) |
Feb 03, 2023 | 45.27 | 46.29 | 45.23 | 45.84 | 18,004,184 | +0.34(+0.74%) |
Feb 02, 2023 | 45.58 | 45.83 | 44.73 | 45.51 | 19,778,000 | +0.19(+0.43%) |
Feb 01, 2023 | 44.67 | 45.76 | 44.49 | 45.31 | 22,840,198 | +0.44(+0.98%) |
Jan 31, 2023 | 44.35 | 44.88 | 44.10 | 44.87 | 23,853,222 | +0.56(+1.25%) |
Jan 30, 2023 | 43.95 | 44.66 | 43.86 | 44.32 | 20,290,450 | +0.16(+0.37%) |
Jan 27, 2023 | 43.86 | 44.38 | 43.86 | 44.15 | 18,970,216 | +0.30(+0.68%) |
Jan 26, 2023 | 43.59 | 43.94 | 43.24 | 43.86 | 17,468,040 | +0.45(+1.04%) |
Jan 25, 2023 | 42.17 | 43.48 | 42.15 | 43.41 | 18,041,692 | +0.85(+2.00%) |
Jan 24, 2023 | 36.48 | 43.27 | 36.48 | 42.56 | 14,301,524 | -0.56(-1.29%) |
Jan 23, 2023 | 42.07 | 43.25 | 42.00 | 43.11 | 20,564,988 | +1.06(+2.53%) |
Jan 20, 2023 | 41.24 | 42.07 | 40.94 | 42.05 | 24,402,130 | +0.93(+2.26%) |
Jan 19, 2023 | 41.08 | 41.36 | 40.71 | 41.12 | 19,387,254 | -0.41(-0.99%) |
Jan 18, 2023 | 42.09 | 42.71 | 41.45 | 41.53 | 21,172,540 | -0.71(-1.68%) |
Jan 17, 2023 | 41.97 | 42.48 | 41.34 | 42.24 | 26,603,006 | -0.10(-0.23%) |
Jan 13, 2023 | 39.62 | 42.47 | 38.74 | 42.34 | 43,503,632 | +1.33(+3.25%) |
Jan 12, 2023 | 41.22 | 41.69 | 40.98 | 41.00 | 21,846,750 | +0.09(+0.21%) |
Jan 11, 2023 | 40.57 | 41.00 | 40.22 | 40.92 | 19,082,096 | +0.36(+0.90%) |
Jan 10, 2023 | 40.85 | 41.05 | 40.22 | 40.55 | 19,187,450 | -0.03(-0.07%) |
Jan 09, 2023 | 41.28 | 41.29 | 40.36 | 40.58 | 22,168,936 | -0.39(-0.96%) |
Jan 06, 2023 | 40.78 | 41.17 | 40.31 | 40.98 | 15,925,694 | +0.36(+0.90%) |
Jan 05, 2023 | 40.77 | 40.81 | 40.14 | 40.61 | 12,930,734 | -0.22(-0.54%) |
Jan 04, 2023 | 40.46 | 41.23 | 40.43 | 40.83 | 19,783,360 | +0.82(+2.06%) |
Jan 03, 2023 | 39.84 | 40.34 | 39.68 | 40.01 | 16,650,682 | +0.48(+1.21%) |
Dec 30, 2022 | 39.36 | 39.66 | 39.24 | 39.53 | 10,467,569 | -0.04(-0.10%) |
Dec 29, 2022 | 39.40 | 39.64 | 39.31 | 39.57 | 12,111,174 | +0.20(+0.51%) |
Dec 28, 2022 | 39.20 | 39.61 | 39.12 | 39.37 | 12,414,651 | +0.08(+0.19%) |
Dec 27, 2022 | 39.26 | 39.38 | 38.88 | 39.29 | 11,308,861 | +0.06(+0.15%) |
Dec 23, 2022 | 38.96 | 39.25 | 38.73 | 39.23 | 10,620,027 | +0.29(+0.74%) |
Dec 22, 2022 | 38.98 | 39.00 | 38.31 | 38.95 | 18,207,962 | -0.42(-1.07%) |
Dec 21, 2022 | 39.60 | 39.87 | 39.18 | 39.37 | 21,060,198 | +0.13(+0.34%) |
Dec 20, 2022 | 39.53 | 40.75 | 39.22 | 39.23 | 26,688,426 | -0.80(-2.01%) |
Dec 19, 2022 | 39.58 | 40.12 | 39.36 | 40.04 | 18,230,338 | +0.60(+1.53%) |
Dec 16, 2022 | 39.28 | 39.68 | 39.11 | 39.43 | 31,164,212 | -0.17(-0.44%) |
Dec 15, 2022 | 39.65 | 39.93 | 39.27 | 39.61 | 17,550,044 | -0.78(-1.92%) |
Dec 14, 2022 | 40.78 | 41.38 | 40.16 | 40.38 | 23,022,310 | -0.42(-1.03%) |
Dec 13, 2022 | 42.01 | 42.20 | 40.32 | 40.80 | 32,896,828 | -0.23(-0.56%) |
Dec 12, 2022 | 40.78 | 41.10 | 40.32 | 41.03 | 19,247,000 | +0.34(+0.85%) |
Dec 09, 2022 | 40.53 | 41.09 | 40.52 | 40.69 | 16,737,000 | -0.08(-0.19%) |
Dec 08, 2022 | 40.89 | 41.06 | 40.31 | 40.77 | 17,924,578 | +0.12(+0.31%) |
Dec 07, 2022 | 41.25 | 41.49 | 40.63 | 40.64 | 25,182,876 | -0.91(-2.19%) |
Dec 06, 2022 | 41.82 | 41.98 | 40.84 | 41.55 | 27,115,980 | -0.25(-0.60%) |
Dec 05, 2022 | 43.75 | 43.92 | 41.76 | 41.80 | 34,016,932 | -2.18(-4.96%) |
Dec 02, 2022 | 44.40 | 44.54 | 42.97 | 43.98 | 31,147,746 | -0.89(-1.98%) |
Dec 01, 2022 | 45.89 | 46.13 | 44.48 | 44.87 | 16,690,503 | -1.03(-2.25%) |
Nov 30, 2022 | 45.30 | 45.91 | 44.17 | 45.91 | 27,585,554 | +0.36(+0.80%) |
Nov 29, 2022 | 45.17 | 45.62 | 45.04 | 45.54 | 13,937,476 | +0.56(+1.26%) |
Nov 28, 2022 | 45.11 | 45.72 | 44.92 | 44.98 | 13,048,684 | -0.44(-0.97%) |
Nov 25, 2022 | 45.34 | 45.61 | 45.01 | 45.42 | 5,132,000 | +0.11(+0.23%) |
Nov 23, 2022 | 45.11 | 45.47 | 44.99 | 45.31 | 11,362,761 | +0.21(+0.47%) |
Nov 22, 2022 | 45.12 | 45.38 | 44.91 | 45.10 | 12,203,806 | +0.26(+0.58%) |
Nov 21, 2022 | 44.40 | 45.08 | 44.40 | 44.84 | 12,174,293 | +0.33(+0.73%) |
Nov 18, 2022 | 44.73 | 44.78 | 44.01 | 44.52 | 10,983,911 | +0.49(+1.11%) |
Nov 17, 2022 | 43.77 | 44.20 | 43.53 | 44.03 | 11,860,586 | -0.21(-0.48%) |
Nov 16, 2022 | 44.68 | 44.85 | 44.07 | 44.24 | 15,361,749 | -0.48(-1.07%) |
Nov 15, 2022 | 45.36 | 45.49 | 44.26 | 44.72 | 19,916,830 | -0.15(-0.34%) |
Nov 14, 2022 | 45.19 | 45.54 | 44.87 | 44.87 | 14,547,355 | -0.65(-1.43%) |
Nov 11, 2022 | 46.05 | 46.30 | 45.31 | 45.52 | 18,881,216 | -0.38(-0.83%) |
Nov 10, 2022 | 45.02 | 46.06 | 44.93 | 45.91 | 24,110,398 | +1.90(+4.31%) |
Nov 09, 2022 | 44.81 | 45.00 | 43.99 | 44.01 | 19,128,352 | -1.16(-2.56%) |
Nov 08, 2022 | 45.24 | 45.45 | 44.73 | 45.17 | 15,500,167 | +0.11(+0.23%) |
Nov 07, 2022 | 45.12 | 45.78 | 44.82 | 45.06 | 18,492,302 | +0.32(+0.71%) |
Nov 04, 2022 | 44.36 | 44.91 | 43.94 | 44.75 | 28,287,992 | +1.15(+2.64%) |
Nov 03, 2022 | 44.23 | 44.23 | 43.48 | 43.60 | 17,900,332 | -1.00(-2.23%) |
Nov 02, 2022 | 44.59 | 44.22 | 44.59 | 30,747,716 | -0.07(-0.15%) | |
Nov 01, 2022 | 44.31 | 44.77 | 44.01 | 44.66 | 23,553,732 | +0.91(+2.09%) |
Oct 31, 2022 | 43.89 | 44.25 | 43.73 | 43.75 | 14,720,576 | -0.34(-0.78%) |
Oct 28, 2022 | 43.67 | 44.22 | 43.25 | 44.09 | 15,758,506 | +0.67(+1.53%) |
Oct 27, 2022 | 43.78 | 44.22 | 43.33 | 43.42 | 15,404,669 | -0.05(-0.11%) |
Oct 26, 2022 | 43.43 | 43.96 | 43.25 | 43.47 | 15,787,107 | +0.31(+0.73%) |
Oct 25, 2022 | 42.60 | 43.37 | 42.20 | 43.16 | 17,232,302 | +0.16(+0.38%) |
Oct 24, 2022 | 42.76 | 43.31 | 42.64 | 43.00 | 16,980,850 | +0.35(+0.83%) |
Oct 21, 2022 | 41.51 | 42.69 | 41.45 | 42.64 | 19,608,246 | +1.12(+2.70%) |
Oct 20, 2022 | 41.54 | 42.26 | 41.38 | 41.52 | 18,472,264 | +0.03(+0.07%) |
Oct 19, 2022 | 42.03 | 42.35 | 41.19 | 41.49 | 18,791,126 | -1.00(-2.35%) |
Oct 18, 2022 | 42.91 | 43.09 | 41.68 | 42.49 | 26,078,668 | +0.68(+1.62%) |
Oct 17, 2022 | 42.47 | 42.99 | 41.75 | 41.82 | 25,750,828 | +0.75(+1.83%) |
Oct 14, 2022 | 41.67 | 42.74 | 41.03 | 41.07 | 35,718,440 | +0.75(+1.86%) |
Oct 13, 2022 | 37.81 | 40.59 | 37.81 | 40.31 | 25,056,054 | +1.78(+4.62%) |
Oct 12, 2022 | 38.28 | 39.21 | 38.01 | 38.54 | 17,358,866 | +0.27(+0.70%) |
Oct 11, 2022 | 39.21 | 39.31 | 38.10 | 38.27 | 20,115,492 | -1.16(-2.94%) |
Oct 10, 2022 | 39.90 | 40.06 | 39.14 | 39.43 | 11,534,713 | -0.32(-0.81%) |
Oct 07, 2022 | 39.98 | 40.07 | 39.37 | 39.75 | 18,067,324 | -0.43(-1.07%) |
Oct 06, 2022 | 40.78 | 41.04 | 40.15 | 40.18 | 16,435,413 | -1.02(-2.47%) |
Oct 05, 2022 | 40.74 | 41.42 | 40.49 | 41.20 | 16,684,225 | -0.22(-0.53%) |
Oct 04, 2022 | 40.11 | 41.47 | 40.11 | 41.42 | 19,547,974 | +1.86(+4.71%) |
Oct 03, 2022 | 39.28 | 39.76 | 38.66 | 39.55 | 17,687,166 | +1.29(+3.38%) |
Sep 30, 2022 | 38.66 | 39.13 | 38.22 | 38.26 | 22,267,496 | -0.27(-0.69%) |
Sep 29, 2022 | 38.20 | 38.71 | 37.83 | 38.53 | 15,569,876 | -0.29(-0.76%) |
Sep 28, 2022 | 37.96 | 39.06 | 37.96 | 38.82 | 16,854,558 | +0.74(+1.95%) |
Sep 27, 2022 | 38.25 | 38.61 | 37.49 | 38.08 | 18,438,920 | +0.02(+0.05%) |
Sep 26, 2022 | 38.18 | 38.56 | 37.42 | 38.06 | 22,512,652 | -0.38(-0.99%) |
Sep 23, 2022 | 38.83 | 38.98 | 37.77 | 38.44 | 24,511,432 | -1.06(-2.67%) |
Sep 22, 2022 | 40.42 | 40.43 | 39.42 | 39.50 | 16,291,405 | -0.71(-1.77%) |
Sep 21, 2022 | 41.53 | 41.67 | 40.18 | 40.21 | 20,187,456 | -1.08(-2.63%) |
Sep 20, 2022 | 41.75 | 42.12 | 40.99 | 41.29 | 20,502,342 | -0.87(-2.05%) |
Sep 19, 2022 | 41.31 | 42.44 | 41.29 | 42.16 | 11,901,026 | +0.36(+0.86%) |
Sep 16, 2022 | 41.57 | 41.91 | 41.22 | 41.80 | 22,327,010 | -0.19(-0.45%) |
Sep 15, 2022 | 41.28 | 42.51 | 41.24 | 41.99 | 13,846,598 | +0.82(+1.99%) |
Sep 14, 2022 | 41.14 | 41.48 | 40.19 | 41.17 | 15,841,970 | +0.06(+0.14%) |
Sep 13, 2022 | 42.19 | 42.36 | 40.94 | 41.11 | 22,216,254 | -2.20(-5.07%) |
Sep 12, 2022 | 43.45 | 43.89 | 43.05 | 43.31 | 12,748,272 | +0.19(+0.44%) |
Sep 09, 2022 | 43.29 | 43.58 | 43.04 | 43.12 | 13,537,048 | +0.10(+0.22%) |
Sep 08, 2022 | 41.49 | 43.05 | 41.23 | 43.03 | 19,444,564 | +1.32(+3.17%) |
Sep 07, 2022 | 40.47 | 41.77 | 40.19 | 41.70 | 20,473,574 | +0.91(+2.24%) |
Sep 06, 2022 | 41.58 | 41.74 | 40.29 | 40.79 | 15,461,561 | -0.48(-1.15%) |
Sep 02, 2022 | 42.14 | 42.62 | 41.07 | 41.27 | 13,704,178 | -0.30(-0.73%) |
Sep 01, 2022 | 41.53 | 41.61 | 40.71 | 41.57 | 13,847,575 | -0.01(-0.02%) |
Aug 31, 2022 | 42.12 | 42.42 | 41.48 | 41.58 | 23,772,748 | -0.41(-0.97%) |
Aug 30, 2022 | 42.10 | 42.27 | 41.43 | 41.99 | 15,098,922 | +0.21(+0.50%) |
Aug 29, 2022 | 41.67 | 42.16 | 41.46 | 41.78 | 13,151,472 | -0.05(-0.11%) |
Aug 26, 2022 | 43.36 | 43.49 | 41.80 | 41.83 | 14,092,084 | -1.35(-3.13%) |
Aug 25, 2022 | 42.61 | 43.30 | 42.26 | 43.18 | 12,386,728 | +0.71(+1.68%) |
Aug 24, 2022 | 42.17 | 42.52 | 41.87 | 42.46 | 12,434,325 | +0.26(+0.61%) |
Aug 23, 2022 | 42.29 | 42.77 | 42.12 | 42.21 | 11,012,282 | -0.04(-0.09%) |
Aug 22, 2022 | 42.43 | 42.56 | 41.97 | 42.25 | 13,024,997 | -0.89(-2.07%) |
Aug 19, 2022 | 43.66 | 43.78 | 42.84 | 43.14 | 13,816,565 | -0.75(-1.71%) |
Aug 18, 2022 | 43.89 | 43.95 | 43.53 | 43.89 | 8,289,383 | +0.00(+0.00%) |
Aug 17, 2022 | 43.49 | 44.05 | 43.33 | 43.89 | 13,824,945 | +0.08(+0.17%) |
Aug 16, 2022 | 43.36 | 44.06 | 43.14 | 43.81 | 12,859,902 | +0.29(+0.68%) |
Aug 15, 2022 | 43.20 | 43.58 | 42.72 | 43.52 | 11,637,082 | -0.18(-0.41%) |
Aug 12, 2022 | 43.30 | 43.72 | 42.99 | 43.70 | 11,254,582 | +0.66(+1.52%) |
Aug 11, 2022 | 42.81 | 43.39 | 42.70 | 43.04 | 14,755,678 | +0.88(+2.08%) |
Aug 10, 2022 | 41.89 | 42.52 | 41.89 | 42.17 | 14,755,397 | +0.88(+2.14%) |
Aug 09, 2022 | 41.11 | 41.66 | 40.89 | 41.28 | 11,026,342 | +0.20(+0.49%) |
Aug 08, 2022 | 41.83 | 42.04 | 41.03 | 41.08 | 13,543,473 | -0.54(-1.30%) |
Aug 05, 2022 | 40.50 | 42.14 | 40.46 | 41.63 | 16,841,964 | +0.94(+2.31%) |
Aug 04, 2022 | 41.38 | 41.47 | 40.56 | 40.69 | 15,807,803 | -0.78(-1.88%) |
Aug 03, 2022 | 40.99 | 42.11 | 40.86 | 41.47 | 18,374,636 | +0.95(+2.36%) |
Aug 02, 2022 | 41.09 | 41.13 | 40.49 | 40.51 | 18,802,190 | -0.62(-1.52%) |