Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 43.80 | 43.88 | 43.46 | 43.64 | 3,255,868 | -0.45(-1.01%) |
Aug 30, 2023 | 43.78 | 44.17 | 43.72 | 44.09 | 5,056,018 | -0.24(-0.55%) |
Aug 29, 2023 | 43.95 | 44.43 | 43.73 | 44.33 | 4,705,981 | +0.94(+2.17%) |
Aug 28, 2023 | 43.15 | 43.53 | 43.00 | 43.39 | 3,396,216 | +0.86(+2.03%) |
Aug 25, 2023 | 42.57 | 42.58 | 42.02 | 42.52 | 2,235,712 | +0.00(+0.00%) |
Aug 24, 2023 | 42.77 | 42.93 | 42.43 | 42.52 | 3,717,224 | +0.04(+0.09%) |
Aug 23, 2023 | 42.02 | 42.59 | 41.99 | 42.48 | 3,896,068 | +0.58(+1.39%) |
Aug 22, 2023 | 42.24 | 42.31 | 41.76 | 41.90 | 4,375,538 | -0.12(-0.28%) |
Aug 21, 2023 | 41.75 | 42.03 | 41.61 | 42.02 | 4,979,430 | -0.08(-0.18%) |
Aug 18, 2023 | 42.08 | 42.29 | 41.90 | 42.10 | 3,820,296 | -1.03(-2.39%) |
Aug 17, 2023 | 43.65 | 43.69 | 43.05 | 43.13 | 4,134,398 | +0.43(+1.00%) |
Aug 16, 2023 | 42.76 | 43.04 | 42.63 | 42.70 | 3,307,575 | -0.80(-1.83%) |
Aug 15, 2023 | 43.92 | 43.92 | 43.38 | 43.49 | 13,117,155 | -0.73(-1.65%) |
Aug 14, 2023 | 43.98 | 44.39 | 43.74 | 44.22 | 3,432,905 | -0.32(-0.72%) |
Aug 11, 2023 | 44.73 | 44.75 | 44.21 | 44.54 | 3,146,091 | -1.34(-2.92%) |
Aug 10, 2023 | 46.05 | 46.70 | 45.73 | 45.88 | 3,476,596 | +0.32(+0.70%) |
Aug 09, 2023 | 45.80 | 45.88 | 45.23 | 45.56 | 2,191,475 | +0.16(+0.34%) |
Aug 08, 2023 | 45.19 | 45.46 | 44.91 | 45.41 | 4,800,304 | -0.74(-1.60%) |
Aug 07, 2023 | 46.59 | 46.59 | 45.83 | 46.15 | 2,954,019 | -0.45(-0.96%) |
Aug 04, 2023 | 47.07 | 47.15 | 46.52 | 46.59 | 5,831,838 | -0.49(-1.03%) |
Aug 03, 2023 | 46.78 | 47.31 | 46.71 | 47.08 | 5,093,543 | +1.11(+2.41%) |
Aug 02, 2023 | 46.55 | 46.57 | 45.84 | 45.97 | 4,531,434 | -1.36(-2.87%) |
Aug 01, 2023 | 47.58 | 47.70 | 47.23 | 47.33 | 3,526,686 | -1.06(-2.19%) |
Jul 31, 2023 | 48.02 | 48.53 | 47.84 | 48.39 | 4,330,987 | +0.31(+0.65%) |
Jul 28, 2023 | 47.50 | 48.09 | 47.42 | 48.08 | 3,639,236 | +2.43(+5.32%) |
Jul 27, 2023 | 46.33 | 46.36 | 45.57 | 45.65 | 2,716,761 | -0.67(-1.45%) |
Jul 26, 2023 | 45.44 | 46.40 | 45.43 | 46.32 | 5,279,499 | +0.70(+1.53%) |
Jul 25, 2023 | 46.24 | 46.41 | 45.57 | 45.62 | 3,876,462 | +0.54(+1.21%) |
Jul 24, 2023 | 43.90 | 45.43 | 43.78 | 45.08 | 15,183,989 | +0.98(+2.23%) |
Jul 21, 2023 | 44.42 | 44.49 | 43.99 | 44.10 | 1,924,921 | -0.01(-0.02%) |
Jul 20, 2023 | 44.12 | 44.33 | 43.96 | 44.11 | 3,250,474 | -0.20(-0.46%) |
Jul 19, 2023 | 44.56 | 44.90 | 44.28 | 44.31 | 3,291,466 | +0.17(+0.37%) |
Jul 18, 2023 | 44.48 | 44.61 | 43.86 | 44.15 | 3,000,753 | -0.92(-2.05%) |
Jul 17, 2023 | 44.83 | 45.17 | 44.51 | 45.07 | 2,558,379 | -0.25(-0.56%) |
Jul 14, 2023 | 45.52 | 45.54 | 45.20 | 45.32 | 3,515,311 | -0.79(-1.71%) |
Jul 13, 2023 | 45.59 | 46.18 | 45.59 | 46.11 | 6,725,363 | +0.93(+2.06%) |
Jul 12, 2023 | 44.70 | 45.30 | 44.63 | 45.18 | 5,876,078 | +1.15(+2.60%) |
Jul 11, 2023 | 43.82 | 44.10 | 43.50 | 44.03 | 4,412,001 | +0.37(+0.85%) |
Jul 10, 2023 | 43.26 | 43.80 | 43.20 | 43.66 | 4,222,613 | +0.01(+0.02%) |
Jul 07, 2023 | 43.00 | 43.90 | 42.98 | 43.65 | 3,705,224 | +0.90(+2.11%) |
Jul 06, 2023 | 42.87 | 43.03 | 42.53 | 42.75 | 3,311,473 | -1.08(-2.46%) |
Jul 05, 2023 | 43.88 | 43.95 | 43.65 | 43.82 | 2,914,719 | -0.36(-0.81%) |
Jul 03, 2023 | 44.28 | 44.59 | 44.07 | 44.18 | 2,914,224 | +0.71(+1.63%) |
Jun 30, 2023 | 43.44 | 43.69 | 43.32 | 43.48 | 6,984,181 | +0.43(+0.99%) |
Jun 29, 2023 | 43.02 | 43.14 | 42.94 | 43.05 | 4,696,383 | -0.66(-1.51%) |
Jun 28, 2023 | 43.72 | 43.72 | 43.41 | 43.71 | 2,968,048 | -0.35(-0.79%) |
Jun 27, 2023 | 43.85 | 44.09 | 43.80 | 44.06 | 2,899,795 | +0.95(+2.21%) |
Jun 26, 2023 | 43.16 | 43.43 | 43.07 | 43.11 | 1,546,946 | +0.17(+0.41%) |
Jun 23, 2023 | 43.17 | 43.24 | 42.79 | 42.93 | 2,883,649 | -0.92(-2.10%) |
Jun 22, 2023 | 43.87 | 43.99 | 43.59 | 43.85 | 2,231,563 | -0.17(-0.40%) |
Jun 21, 2023 | 44.14 | 44.35 | 43.88 | 44.03 | 2,760,357 | -0.38(-0.85%) |
Jun 20, 2023 | 45.03 | 45.11 | 44.34 | 44.41 | 4,955,198 | -1.89(-4.07%) |
Jun 16, 2023 | 46.88 | 46.88 | 46.11 | 46.29 | 3,810,573 | -0.13(-0.27%) |
Jun 15, 2023 | 46.25 | 46.42 | 45.99 | 46.42 | 4,508,560 | +0.53(+1.16%) |
May 08, 2023 | 46.11 | 46.11 | 45.73 | 45.89 | 2,152,033 | +0.11(+0.23%) |
May 05, 2023 | 45.52 | 45.85 | 45.30 | 45.78 | 2,357,155 | +0.50(+1.10%) |
May 04, 2023 | 45.05 | 45.49 | 45.05 | 45.29 | 3,809,008 | +0.76(+1.70%) |
May 03, 2023 | 44.57 | 44.78 | 44.38 | 44.53 | 3,806,284 | -0.09(-0.19%) |
May 02, 2023 | 45.05 | 45.05 | 44.36 | 44.62 | 3,346,456 | -0.83(-1.83%) |
May 01, 2023 | 45.47 | 45.83 | 45.42 | 45.45 | 2,632,855 | -0.18(-0.40%) |
Apr 28, 2023 | 45.41 | 45.71 | 45.29 | 45.63 | 2,727,994 | +0.24(+0.53%) |
Apr 27, 2023 | 44.95 | 45.50 | 44.88 | 45.39 | 2,901,912 | +0.61(+1.37%) |
Apr 26, 2023 | 45.22 | 45.29 | 44.76 | 44.78 | 8,449,727 | +0.66(+1.50%) |
Apr 25, 2023 | 44.56 | 44.56 | 44.01 | 44.12 | 4,530,693 | -1.19(-2.62%) |
Apr 24, 2023 | 45.52 | 45.58 | 45.12 | 45.30 | 2,818,482 | -0.58(-1.27%) |
Apr 21, 2023 | 45.84 | 45.99 | 45.56 | 45.89 | 3,371,369 | -0.75(-1.60%) |
Apr 20, 2023 | 46.92 | 47.16 | 46.43 | 46.63 | 4,992,648 | -0.36(-0.77%) |
Apr 19, 2023 | 46.86 | 47.06 | 46.77 | 47.00 | 4,712,015 | -0.53(-1.11%) |
Apr 18, 2023 | 47.87 | 47.93 | 47.43 | 47.52 | 3,709,421 | -0.15(-0.32%) |
Apr 17, 2023 | 47.58 | 47.73 | 47.42 | 47.68 | 2,709,301 | +0.98(+2.09%) |
Apr 14, 2023 | 46.91 | 47.05 | 46.50 | 46.70 | 3,050,965 | -0.40(-0.85%) |
Apr 13, 2023 | 46.98 | 47.25 | 46.92 | 47.10 | 4,319,014 | +0.97(+2.09%) |
Apr 12, 2023 | 47.00 | 47.08 | 46.00 | 46.14 | 5,407,530 | -1.25(-2.64%) |
Apr 11, 2023 | 47.70 | 47.80 | 47.32 | 47.39 | 3,041,301 | +0.03(+0.06%) |
Apr 10, 2023 | 47.20 | 47.43 | 47.07 | 47.36 | 2,966,833 | -0.19(-0.40%) |
Apr 06, 2023 | 47.05 | 47.73 | 46.95 | 47.55 | 3,046,380 | +0.57(+1.22%) |
Apr 05, 2023 | 47.39 | 47.40 | 46.71 | 46.98 | 4,909,628 | -0.56(-1.19%) |
Apr 04, 2023 | 47.31 | 47.62 | 47.15 | 47.54 | 3,542,824 | -0.15(-0.32%) |
Apr 03, 2023 | 47.73 | 47.90 | 47.54 | 47.70 | 3,000,724 | -0.01(-0.02%) |
Mar 31, 2023 | 47.95 | 48.07 | 47.59 | 47.70 | 5,123,513 | -0.47(-0.97%) |
Mar 30, 2023 | 47.91 | 48.35 | 47.76 | 48.17 | 4,137,076 | +0.70(+1.47%) |
Mar 29, 2023 | 47.24 | 47.63 | 47.00 | 47.48 | 3,308,234 | +0.00(+0.00%) |
Mar 28, 2023 | 47.00 | 47.50 | 46.87 | 47.48 | 4,772,133 | +1.50(+3.27%) |
Mar 27, 2023 | 45.96 | 46.09 | 45.68 | 45.97 | 2,987,794 | -0.68(-1.46%) |
Mar 24, 2023 | 46.49 | 46.84 | 46.38 | 46.65 | 2,561,734 | -0.24(-0.51%) |
Mar 23, 2023 | 46.95 | 47.50 | 46.55 | 46.89 | 4,615,718 | +1.25(+2.74%) |
Mar 22, 2023 | 45.86 | 46.27 | 45.58 | 45.64 | 6,490,777 | +0.13(+0.29%) |
Mar 21, 2023 | 45.40 | 45.67 | 45.19 | 45.51 | 2,209,613 | +0.70(+1.56%) |
Mar 20, 2023 | 44.42 | 45.12 | 44.27 | 44.81 | 2,737,768 | -0.17(-0.38%) |
Mar 17, 2023 | 45.29 | 45.47 | 44.69 | 44.98 | 2,696,919 | -0.14(-0.32%) |
Mar 16, 2023 | 44.42 | 45.15 | 44.28 | 45.12 | 3,658,501 | +0.53(+1.18%) |
Mar 15, 2023 | 44.45 | 44.66 | 44.11 | 44.60 | 4,366,198 | -0.72(-1.58%) |
Mar 14, 2023 | 45.00 | 45.36 | 44.83 | 45.31 | 5,172,916 | +0.25(+0.55%) |
Mar 13, 2023 | 44.71 | 45.39 | 44.68 | 45.07 | 5,607,118 | +0.38(+0.86%) |
Mar 10, 2023 | 44.57 | 44.99 | 44.35 | 44.68 | 7,858,005 | +0.06(+0.13%) |
Mar 09, 2023 | 45.52 | 45.54 | 44.50 | 44.63 | 8,035,567 | -1.64(-3.53%) |
Mar 08, 2023 | 46.21 | 46.40 | 46.08 | 46.26 | 5,421,288 | -0.35(-0.76%) |
Mar 07, 2023 | 47.26 | 47.26 | 46.58 | 46.61 | 4,632,795 | -1.04(-2.19%) |
Mar 06, 2023 | 47.96 | 48.14 | 47.62 | 47.66 | 5,544,764 | -0.64(-1.33%) |
Mar 03, 2023 | 48.13 | 48.39 | 48.01 | 48.30 | 5,299,659 | +0.09(+0.18%) |
Mar 02, 2023 | 47.40 | 48.29 | 47.26 | 48.21 | 4,421,840 | +0.68(+1.43%) |
Mar 01, 2023 | 47.81 | 47.91 | 47.40 | 47.53 | 5,107,367 | +1.77(+3.87%) |
Feb 28, 2023 | 45.80 | 46.20 | 45.66 | 45.76 | 3,111,184 | -0.49(-1.05%) |
Feb 27, 2023 | 46.34 | 46.36 | 46.02 | 46.25 | 4,043,806 | +0.58(+1.28%) |
Feb 24, 2023 | 45.84 | 46.10 | 45.40 | 45.67 | 10,397,949 | -1.30(-2.77%) |
Feb 23, 2023 | 47.90 | 48.00 | 46.71 | 46.97 | 4,828,085 | -0.27(-0.57%) |
Feb 22, 2023 | 47.45 | 47.61 | 47.04 | 47.24 | 3,512,516 | -0.29(-0.60%) |
Feb 21, 2023 | 47.64 | 48.05 | 47.48 | 47.52 | 5,989,583 | -0.52(-1.07%) |
Feb 17, 2023 | 48.14 | 48.18 | 47.80 | 48.04 | 7,111,676 | -0.98(-2.01%) |
Feb 16, 2023 | 48.78 | 49.31 | 48.56 | 49.02 | 3,279,245 | -0.07(-0.14%) |
Feb 15, 2023 | 48.73 | 49.10 | 48.59 | 49.09 | 2,510,076 | -0.39(-0.79%) |
Feb 14, 2023 | 49.19 | 49.61 | 48.78 | 49.48 | 3,103,273 | -0.45(-0.90%) |
Feb 13, 2023 | 49.73 | 50.15 | 49.53 | 49.93 | 3,532,448 | +0.88(+1.79%) |
Feb 10, 2023 | 49.41 | 49.55 | 48.79 | 49.05 | 2,909,472 | -1.32(-2.62%) |
Feb 09, 2023 | 50.69 | 50.88 | 50.21 | 50.37 | 4,338,679 | +1.03(+2.09%) |
Feb 08, 2023 | 49.58 | 49.68 | 49.06 | 49.34 | 4,877,970 | -0.49(-0.98%) |
Feb 07, 2023 | 49.93 | 50.06 | 49.27 | 49.83 | 5,015,709 | +0.25(+0.50%) |
Feb 06, 2023 | 49.12 | 49.66 | 48.92 | 49.58 | 4,746,754 | -0.66(-1.31%) |
Feb 03, 2023 | 50.82 | 51.15 | 50.17 | 50.24 | 6,638,045 | -1.23(-2.40%) |
Feb 02, 2023 | 52.06 | 52.07 | 51.21 | 51.47 | 5,381,342 | -0.95(-1.81%) |
Feb 01, 2023 | 52.01 | 52.61 | 51.63 | 52.42 | 7,313,121 | +1.19(+2.31%) |
Jan 31, 2023 | 51.12 | 51.51 | 50.90 | 51.23 | 5,762,082 | -0.36(-0.70%) |
Jan 30, 2023 | 51.99 | 52.04 | 51.39 | 51.60 | 6,901,050 | -2.02(-3.76%) |
Jan 27, 2023 | 53.83 | 53.83 | 53.29 | 53.61 | 7,263,651 | -0.12(-0.23%) |
Jan 26, 2023 | 53.58 | 53.78 | 53.26 | 53.74 | 5,102,467 | +0.76(+1.44%) |
Jan 25, 2023 | 52.72 | 52.99 | 52.23 | 52.97 | 3,837,268 | +0.13(+0.25%) |
Jan 24, 2023 | 52.50 | 52.92 | 52.49 | 52.84 | 5,964,538 | -0.06(-0.11%) |
Jan 23, 2023 | 52.61 | 53.15 | 52.45 | 52.90 | 5,474,187 | +0.61(+1.17%) |
Jan 20, 2023 | 51.80 | 52.32 | 51.66 | 52.28 | 4,116,020 | +1.10(+2.15%) |
Jan 19, 2023 | 50.86 | 51.32 | 50.76 | 51.19 | 6,155,635 | +0.93(+1.85%) |
Jan 18, 2023 | 51.31 | 51.40 | 50.24 | 50.26 | 6,263,600 | -0.63(-1.24%) |
Jan 17, 2023 | 51.06 | 51.09 | 50.61 | 50.89 | 8,265,761 | -0.63(-1.22%) |
Jan 13, 2023 | 51.06 | 51.56 | 51.03 | 51.52 | 9,385,736 | +0.82(+1.62%) |
Jan 12, 2023 | 50.75 | 50.79 | 50.12 | 50.70 | 7,238,843 | -0.37(-0.73%) |
Jan 11, 2023 | 50.77 | 51.20 | 50.53 | 51.07 | 6,089,797 | +0.41(+0.81%) |
Jan 10, 2023 | 50.40 | 50.74 | 50.02 | 50.66 | 5,091,171 | +0.51(+1.01%) |
Jan 09, 2023 | 50.65 | 50.75 | 50.12 | 50.15 | 6,707,740 | +0.18(+0.36%) |
Jan 06, 2023 | 49.50 | 50.01 | 49.01 | 49.97 | 15,889,421 | +0.28(+0.56%) |
Jan 05, 2023 | 49.14 | 49.85 | 49.04 | 49.69 | 12,688,770 | -0.04(-0.08%) |
Jan 04, 2023 | 48.57 | 49.76 | 48.25 | 49.73 | 10,157,661 | +2.77(+5.91%) |
Jan 03, 2023 | 46.69 | 47.42 | 46.64 | 46.96 | 4,185,586 | +1.54(+3.39%) |
Dec 30, 2022 | 45.70 | 46.04 | 45.36 | 45.42 | 3,834,315 | -0.85(-1.84%) |
Dec 29, 2022 | 45.83 | 46.35 | 45.62 | 46.27 | 2,684,443 | +1.18(+2.61%) |
Dec 28, 2022 | 46.06 | 46.12 | 45.05 | 45.09 | 5,082,144 | -1.38(-2.96%) |
Dec 27, 2022 | 45.69 | 46.77 | 45.59 | 46.47 | 5,052,635 | +1.76(+3.93%) |
Dec 23, 2022 | 45.13 | 45.25 | 44.63 | 44.71 | 3,287,030 | -0.27(-0.60%) |
Dec 22, 2022 | 45.35 | 45.53 | 44.62 | 44.98 | 3,500,939 | -0.30(-0.65%) |
Dec 21, 2022 | 44.59 | 45.36 | 44.33 | 45.28 | 4,803,081 | +0.94(+2.11%) |
Dec 20, 2022 | 44.19 | 44.77 | 44.11 | 44.34 | 4,000,836 | -0.57(-1.28%) |
Dec 19, 2022 | 45.43 | 45.47 | 44.86 | 44.91 | 3,531,373 | -0.35(-0.78%) |
Dec 16, 2022 | 45.51 | 45.86 | 45.26 | 45.27 | 5,559,204 | +0.05(+0.11%) |
Dec 15, 2022 | 46.37 | 46.63 | 45.03 | 45.22 | 10,983,112 | -1.01(-2.19%) |
Dec 14, 2022 | 46.11 | 46.42 | 45.80 | 46.23 | 5,027,861 | +0.32(+0.69%) |
Dec 13, 2022 | 46.60 | 47.08 | 45.73 | 45.92 | 5,992,961 | +0.39(+0.86%) |
Dec 12, 2022 | 45.61 | 45.62 | 44.97 | 45.52 | 7,203,489 | -0.40(-0.86%) |
Dec 09, 2022 | 46.58 | 46.63 | 45.89 | 45.92 | 6,460,725 | -0.30(-0.65%) |
Dec 08, 2022 | 45.93 | 46.37 | 45.76 | 46.22 | 4,966,425 | +1.38(+3.09%) |
Dec 07, 2022 | 44.61 | 45.04 | 44.35 | 44.84 | 8,727,544 | -0.73(-1.61%) |
Dec 06, 2022 | 45.74 | 45.86 | 45.14 | 45.57 | 3,526,145 | +0.62(+1.38%) |
Dec 05, 2022 | 45.81 | 45.85 | 44.80 | 44.95 | 9,078,916 | -0.05(-0.10%) |
Dec 02, 2022 | 43.62 | 45.25 | 43.54 | 45.00 | 3,817,793 | +1.07(+2.45%) |
Dec 01, 2022 | 44.02 | 44.31 | 43.70 | 43.92 | 7,856,842 | -0.37(-0.83%) |
Nov 30, 2022 | 43.73 | 44.67 | 43.66 | 44.29 | 9,705,357 | +1.97(+4.65%) |
Nov 29, 2022 | 42.25 | 42.57 | 42.07 | 42.32 | 7,048,631 | +1.76(+4.34%) |
Nov 28, 2022 | 40.02 | 41.01 | 40.01 | 40.56 | 6,111,277 | +0.45(+1.13%) |
Nov 25, 2022 | 40.26 | 40.32 | 40.08 | 40.11 | 1,326,491 | -0.74(-1.82%) |
Nov 23, 2022 | 40.73 | 40.97 | 40.59 | 40.85 | 4,853,838 | +0.42(+1.05%) |
Nov 22, 2022 | 40.18 | 40.53 | 40.05 | 40.43 | 6,543,251 | -0.40(-0.97%) |
Nov 21, 2022 | 40.97 | 41.18 | 40.65 | 40.82 | 11,084,666 | -0.69(-1.66%) |
Nov 18, 2022 | 41.88 | 41.91 | 41.36 | 41.51 | 4,190,313 | -1.18(-2.76%) |
Nov 17, 2022 | 40.98 | 42.72 | 40.98 | 42.69 | 9,518,655 | +0.76(+1.82%) |
Nov 16, 2022 | 42.37 | 42.40 | 41.78 | 41.92 | 3,499,920 | -0.76(-1.79%) |
Nov 15, 2022 | 42.86 | 43.05 | 42.32 | 42.69 | 9,087,592 | +2.03(+5.01%) |
Nov 14, 2022 | 40.90 | 41.11 | 40.49 | 40.65 | 9,166,130 | +0.26(+0.65%) |
Nov 11, 2022 | 40.21 | 40.63 | 40.00 | 40.39 | 9,832,291 | +1.53(+3.93%) |
Nov 10, 2022 | 38.42 | 38.92 | 38.30 | 38.86 | 7,220,281 | +2.05(+5.58%) |
Nov 09, 2022 | 37.37 | 37.44 | 36.76 | 36.81 | 9,848,665 | -1.44(-3.77%) |
Nov 08, 2022 | 38.01 | 38.45 | 37.63 | 38.25 | 5,357,238 | -0.06(-0.15%) |
Nov 07, 2022 | 38.74 | 38.92 | 38.16 | 38.31 | 5,962,251 | -0.03(-0.07%) |
Nov 04, 2022 | 38.24 | 38.34 | 37.39 | 38.33 | 16,317,322 | +2.60(+7.28%) |
Nov 03, 2022 | 34.87 | 35.93 | 34.76 | 35.73 | 5,635,729 | +0.48(+1.36%) |
Nov 02, 2022 | 35.55 | 35.25 | 7,422,360 | +0.28(+0.81%) | ||
Nov 01, 2022 | 35.56 | 35.66 | 34.95 | 34.97 | 6,012,569 | +1.45(+4.33%) |
Oct 31, 2022 | 33.40 | 33.82 | 33.35 | 33.52 | 3,427,549 | -0.64(-1.88%) |
Oct 28, 2022 | 33.92 | 34.19 | 33.69 | 34.16 | 5,789,978 | -1.04(-2.94%) |
Oct 27, 2022 | 35.36 | 35.77 | 35.14 | 35.20 | 6,505,030 | -0.91(-2.53%) |
Oct 26, 2022 | 34.98 | 36.45 | 34.90 | 36.11 | 10,086,854 | +1.54(+4.44%) |
Oct 25, 2022 | 34.54 | 34.92 | 34.38 | 34.58 | 9,579,106 | +0.61(+1.80%) |
Oct 24, 2022 | 34.42 | 34.42 | 32.99 | 33.96 | 14,134,126 | -3.63(-9.65%) |
Oct 21, 2022 | 37.03 | 37.62 | 36.81 | 37.59 | 10,340,188 | +0.34(+0.91%) |
Oct 20, 2022 | 37.17 | 38.00 | 37.17 | 37.25 | 5,778,182 | +0.23(+0.61%) |
Oct 19, 2022 | 37.63 | 37.76 | 36.90 | 37.03 | 8,289,681 | -1.58(-4.10%) |
Oct 18, 2022 | 39.26 | 39.34 | 38.38 | 38.61 | 4,364,671 | -0.14(-0.36%) |
Oct 17, 2022 | 38.50 | 39.02 | 38.50 | 38.75 | 4,583,513 | +1.10(+2.93%) |
Oct 14, 2022 | 38.79 | 38.79 | 37.63 | 37.65 | 6,494,947 | -0.46(-1.21%) |
Oct 13, 2022 | 37.11 | 38.33 | 36.94 | 38.11 | 5,492,617 | -0.17(-0.44%) |
Oct 12, 2022 | 38.21 | 38.65 | 38.11 | 38.28 | 5,542,202 | -0.01(-0.02%) |
Oct 11, 2022 | 38.65 | 38.74 | 38.03 | 38.29 | 4,882,373 | -0.94(-2.40%) |
Oct 10, 2022 | 39.76 | 39.78 | 39.06 | 39.23 | 3,226,404 | -1.38(-3.39%) |
Oct 07, 2022 | 41.00 | 41.21 | 40.51 | 40.61 | 3,023,894 | -1.10(-2.64%) |
Oct 06, 2022 | 41.84 | 42.16 | 41.64 | 41.71 | 2,535,261 | -0.43(-1.03%) |
Oct 05, 2022 | 42.09 | 42.39 | 41.79 | 42.14 | 3,770,042 | +0.21(+0.49%) |
Oct 04, 2022 | 41.14 | 42.23 | 41.14 | 41.93 | 9,183,979 | +1.61(+4.00%) |
Oct 03, 2022 | 40.12 | 40.44 | 39.79 | 40.32 | 4,654,291 | +0.23(+0.56%) |
Sep 30, 2022 | 39.92 | 40.54 | 39.92 | 40.10 | 8,043,471 | -0.30(-0.75%) |
Sep 29, 2022 | 40.45 | 40.47 | 39.90 | 40.40 | 14,426,128 | -1.02(-2.46%) |
Sep 28, 2022 | 40.62 | 41.53 | 40.51 | 41.42 | 6,089,249 | +0.32(+0.78%) |
Sep 27, 2022 | 41.53 | 41.95 | 40.93 | 41.09 | 7,018,318 | -0.16(-0.39%) |
Sep 26, 2022 | 41.54 | 41.73 | 41.25 | 41.26 | 5,093,313 | +0.20(+0.48%) |
Sep 23, 2022 | 41.10 | 41.20 | 40.83 | 41.06 | 4,933,563 | -0.77(-1.85%) |
Sep 22, 2022 | 42.19 | 42.36 | 41.81 | 41.83 | 2,794,966 | -0.24(-0.58%) |
Sep 21, 2022 | 42.80 | 42.84 | 42.07 | 42.07 | 7,517,814 | -1.28(-2.96%) |
Sep 20, 2022 | 43.46 | 43.70 | 43.23 | 43.36 | 2,941,541 | -0.26(-0.60%) |
Sep 19, 2022 | 43.18 | 43.62 | 43.17 | 43.62 | 2,794,744 | +0.10(+0.24%) |
Sep 16, 2022 | 43.75 | 43.80 | 43.33 | 43.52 | 3,789,043 | -0.88(-1.97%) |
Sep 15, 2022 | 44.51 | 44.87 | 44.29 | 44.39 | 3,182,283 | -0.37(-0.82%) |
Sep 14, 2022 | 44.69 | 44.84 | 44.45 | 44.76 | 4,016,562 | +0.08(+0.17%) |
Sep 13, 2022 | 45.09 | 45.37 | 44.61 | 44.68 | 6,916,494 | -1.54(-3.32%) |
Sep 12, 2022 | 45.80 | 46.24 | 45.63 | 46.22 | 4,028,616 | +0.66(+1.45%) |
Sep 09, 2022 | 45.46 | 45.79 | 45.44 | 45.56 | 2,775,790 | +0.88(+1.96%) |
Sep 08, 2022 | 44.56 | 44.76 | 44.29 | 44.68 | 3,301,876 | -0.58(-1.29%) |
Sep 07, 2022 | 44.68 | 45.33 | 44.61 | 45.27 | 4,095,634 | +0.62(+1.39%) |
Sep 06, 2022 | 45.13 | 45.14 | 44.63 | 44.65 | 3,786,241 | -0.88(-1.92%) |
Sep 02, 2022 | 45.99 | 46.10 | 45.47 | 45.52 | 3,373,288 | -0.85(-1.83%) |