Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 43.68 | 43.78 | 42.87 | 43.05 | 2,794,515 | +0.45(+1.05%) |
Sep 28, 2023 | 42.11 | 43.07 | 41.90 | 42.60 | 2,894,734 | +0.71(+1.69%) |
Sep 27, 2023 | 42.04 | 42.14 | 41.34 | 41.89 | 2,842,610 | +0.22(+0.53%) |
Sep 26, 2023 | 42.18 | 42.32 | 41.45 | 41.67 | 3,119,180 | -0.95(-2.22%) |
Sep 25, 2023 | 41.94 | 42.65 | 42.37 | 42.62 | 2,941,287 | +0.01(+0.02%) |
Sep 22, 2023 | 42.62 | 42.89 | 42.38 | 42.61 | 2,795,393 | +0.05(+0.12%) |
Sep 21, 2023 | 42.61 | 43.14 | 42.55 | 42.56 | 2,827,697 | -0.35(-0.81%) |
Sep 20, 2023 | 43.52 | 43.84 | 42.87 | 42.91 | 2,688,272 | -0.32(-0.74%) |
Sep 19, 2023 | 43.20 | 43.35 | 42.80 | 43.23 | 2,830,981 | -0.06(-0.14%) |
Sep 18, 2023 | 42.85 | 43.40 | 42.79 | 43.29 | 2,860,860 | -0.30(-0.69%) |
Sep 15, 2023 | 44.33 | 44.37 | 43.56 | 43.59 | 3,430,999 | -0.92(-2.06%) |
Sep 14, 2023 | 44.29 | 44.61 | 43.75 | 44.50 | 2,610,682 | +0.38(+0.86%) |
Sep 13, 2023 | 44.00 | 44.31 | 43.78 | 44.12 | 2,157,828 | +0.40(+0.91%) |
Sep 12, 2023 | 43.69 | 44.40 | 43.67 | 43.73 | 2,117,764 | -0.54(-1.21%) |
Sep 11, 2023 | 44.65 | 44.70 | 43.74 | 44.26 | 2,238,031 | +0.22(+0.50%) |
Sep 08, 2023 | 44.16 | 44.43 | 43.86 | 44.05 | 1,912,016 | -0.04(-0.09%) |
Sep 07, 2023 | 43.57 | 44.18 | 43.39 | 44.08 | 4,579,229 | -1.82(-3.97%) |
Sep 06, 2023 | 46.32 | 46.51 | 45.37 | 45.91 | 2,729,962 | -0.43(-0.92%) |
Sep 05, 2023 | 46.17 | 46.67 | 45.97 | 46.34 | 1,970,597 | -0.50(-1.06%) |
Sep 01, 2023 | 47.53 | 47.59 | 46.62 | 46.83 | 2,026,719 | -0.24(-0.51%) |
Aug 31, 2023 | 47.21 | 47.53 | 46.95 | 47.07 | 3,206,432 | -0.54(-1.13%) |
Aug 30, 2023 | 47.58 | 47.73 | 47.17 | 47.61 | 2,004,822 | -0.03(-0.06%) |
Aug 29, 2023 | 46.75 | 47.85 | 46.69 | 47.64 | 2,932,630 | +0.92(+1.96%) |
Aug 28, 2023 | 46.64 | 46.76 | 46.27 | 46.72 | 2,293,919 | +0.62(+1.34%) |
Aug 25, 2023 | 45.92 | 46.44 | 45.23 | 46.11 | 4,124,572 | +0.77(+1.69%) |
Aug 24, 2023 | 47.39 | 47.40 | 45.21 | 45.34 | 4,553,395 | -1.76(-3.74%) |
Aug 23, 2023 | 45.82 | 47.22 | 45.78 | 47.10 | 3,005,536 | +0.37(+0.79%) |
Aug 22, 2023 | 47.56 | 47.62 | 46.63 | 46.73 | 2,825,192 | +0.05(+0.11%) |
Aug 21, 2023 | 46.04 | 46.78 | 45.97 | 46.68 | 3,075,371 | +0.76(+1.65%) |
Aug 18, 2023 | 45.28 | 46.05 | 45.15 | 45.93 | 3,109,446 | +0.18(+0.39%) |
Aug 17, 2023 | 46.06 | 46.16 | 45.55 | 45.75 | 3,776,356 | -0.44(-0.95%) |
Aug 16, 2023 | 46.96 | 47.04 | 46.14 | 46.19 | 2,425,881 | -0.72(-1.53%) |
Aug 15, 2023 | 47.32 | 47.37 | 46.81 | 46.90 | 2,327,278 | -0.74(-1.55%) |
Aug 14, 2023 | 46.81 | 47.69 | 46.58 | 47.64 | 2,547,801 | +0.61(+1.29%) |
Aug 11, 2023 | 47.79 | 47.79 | 46.88 | 47.03 | 3,466,391 | -1.24(-2.56%) |
Aug 10, 2023 | 49.10 | 49.50 | 48.08 | 48.27 | 2,666,163 | +0.05(+0.10%) |
Aug 09, 2023 | 48.75 | 48.84 | 48.04 | 48.22 | 2,537,631 | -0.63(-1.28%) |
Aug 08, 2023 | 48.67 | 48.95 | 48.18 | 48.85 | 2,974,775 | -0.94(-1.88%) |
Aug 07, 2023 | 49.61 | 49.85 | 49.20 | 49.78 | 2,426,056 | +0.33(+0.66%) |
Aug 04, 2023 | 50.17 | 50.42 | 49.11 | 49.45 | 3,495,738 | -1.58(-3.10%) |
Aug 03, 2023 | 50.30 | 51.29 | 50.06 | 51.04 | 3,006,733 | -0.80(-1.54%) |
Aug 02, 2023 | 52.75 | 52.75 | 51.65 | 51.83 | 2,536,407 | -1.57(-2.95%) |
Aug 01, 2023 | 52.98 | 53.50 | 52.69 | 53.41 | 1,828,257 | -0.06(-0.11%) |
Jul 31, 2023 | 53.62 | 53.74 | 53.16 | 53.47 | 2,141,160 | +0.23(+0.43%) |
Jul 28, 2023 | 53.72 | 53.72 | 52.41 | 53.24 | 5,142,123 | -0.78(-1.44%) |
Jul 27, 2023 | 54.62 | 55.63 | 53.91 | 54.02 | 5,376,319 | +2.67(+5.20%) |
Jul 26, 2023 | 50.95 | 51.79 | 50.72 | 51.35 | 3,392,807 | -0.07(-0.14%) |
Jul 25, 2023 | 50.79 | 51.56 | 50.77 | 51.42 | 3,288,397 | +1.16(+2.30%) |
Jul 24, 2023 | 50.56 | 50.77 | 50.14 | 50.26 | 3,198,848 | -0.19(-0.38%) |
Jul 21, 2023 | 50.82 | 51.03 | 50.25 | 50.45 | 4,023,824 | -0.05(-0.10%) |
Jul 20, 2023 | 51.42 | 51.59 | 50.19 | 50.50 | 3,824,857 | -1.40(-2.71%) |
Jul 19, 2023 | 52.44 | 52.59 | 51.80 | 51.90 | 2,320,595 | -0.88(-1.66%) |
Jul 18, 2023 | 52.41 | 52.97 | 52.16 | 52.78 | 1,976,125 | +0.22(+0.42%) |
Jul 17, 2023 | 51.83 | 52.90 | 51.51 | 52.56 | 5,503,909 | +0.29(+0.55%) |
Jul 14, 2023 | 53.16 | 53.27 | 52.02 | 52.27 | 3,366,720 | -0.93(-1.74%) |
Jul 13, 2023 | 52.64 | 53.41 | 52.40 | 53.20 | 4,129,413 | +1.74(+3.39%) |
Jul 12, 2023 | 51.45 | 51.69 | 51.12 | 51.46 | 4,582,668 | +2.25(+4.57%) |
Jul 11, 2023 | 49.09 | 49.25 | 48.51 | 49.20 | 2,050,890 | +0.64(+1.31%) |
Jul 10, 2023 | 47.67 | 48.64 | 47.66 | 48.57 | 2,551,883 | +0.92(+1.92%) |
Jul 07, 2023 | 47.19 | 48.17 | 47.13 | 47.65 | 3,025,617 | +0.49(+1.03%) |
Jul 06, 2023 | 47.08 | 47.29 | 46.43 | 47.16 | 4,395,568 | -1.62(-3.33%) |
Jul 05, 2023 | 49.45 | 49.63 | 48.76 | 48.79 | 3,590,415 | -1.28(-2.57%) |
Jul 03, 2023 | 49.83 | 50.27 | 49.71 | 50.07 | 1,501,795 | +0.28(+0.56%) |
Jun 30, 2023 | 49.31 | 49.89 | 49.03 | 49.79 | 2,966,264 | +1.28(+2.65%) |
Jun 29, 2023 | 48.32 | 48.58 | 47.90 | 48.51 | 2,525,313 | +0.47(+0.97%) |
Jun 28, 2023 | 47.96 | 48.39 | 47.80 | 48.04 | 3,025,146 | +0.19(+0.40%) |
Jun 27, 2023 | 47.08 | 47.94 | 46.82 | 47.85 | 3,264,278 | +0.84(+1.78%) |
Jun 26, 2023 | 47.01 | 47.68 | 46.94 | 47.01 | 2,383,967 | +0.79(+1.70%) |
Jun 23, 2023 | 46.28 | 46.52 | 46.02 | 46.23 | 3,521,075 | -1.51(-3.17%) |
Jun 22, 2023 | 47.25 | 47.94 | 47.13 | 47.74 | 2,172,039 | +0.29(+0.61%) |
Jun 21, 2023 | 48.25 | 48.42 | 47.29 | 47.45 | 3,351,026 | -1.15(-2.37%) |
Jun 20, 2023 | 48.62 | 49.10 | 48.15 | 48.60 | 3,184,576 | -1.12(-2.26%) |
Jun 16, 2023 | 49.70 | 49.92 | 49.27 | 49.73 | 5,045,898 | +0.14(+0.28%) |
Jun 15, 2023 | 48.77 | 50.03 | 48.72 | 49.59 | 3,426,442 | +7.04(+16.55%) |
May 08, 2023 | 42.53 | 42.65 | 42.20 | 42.55 | 2,020,511 | +0.19(+0.45%) |
May 05, 2023 | 41.51 | 42.54 | 41.44 | 42.36 | 3,771,634 | +1.24(+3.02%) |
May 04, 2023 | 41.16 | 41.40 | 40.88 | 41.11 | 4,652,203 | -1.11(-2.64%) |
May 03, 2023 | 42.29 | 42.89 | 42.18 | 42.23 | 3,492,993 | -0.65(-1.51%) |
May 02, 2023 | 43.03 | 43.42 | 42.68 | 42.87 | 3,601,588 | +0.13(+0.30%) |
May 01, 2023 | 42.84 | 43.31 | 42.66 | 42.74 | 2,449,529 | +0.09(+0.21%) |
Apr 28, 2023 | 42.11 | 42.66 | 41.71 | 42.66 | 4,156,439 | +0.04(+0.09%) |
Apr 27, 2023 | 42.49 | 42.72 | 41.26 | 42.62 | 8,362,107 | -3.42(-7.43%) |
Apr 26, 2023 | 46.53 | 46.55 | 45.64 | 46.04 | 5,992,145 | +1.13(+2.53%) |
Apr 25, 2023 | 46.02 | 46.02 | 44.86 | 44.90 | 4,551,269 | -1.59(-3.42%) |
Apr 24, 2023 | 46.85 | 46.97 | 46.18 | 46.49 | 3,432,442 | -0.71(-1.50%) |
Apr 21, 2023 | 47.17 | 47.36 | 46.72 | 47.20 | 3,061,485 | +0.01(+0.02%) |
Apr 20, 2023 | 47.15 | 47.77 | 46.91 | 47.19 | 5,322,705 | -2.10(-4.26%) |
Apr 19, 2023 | 49.27 | 49.46 | 48.86 | 49.29 | 3,036,062 | -1.03(-2.06%) |
Apr 18, 2023 | 50.15 | 50.40 | 49.87 | 50.32 | 3,645,932 | +0.15(+0.30%) |
Apr 17, 2023 | 50.03 | 50.24 | 49.45 | 50.18 | 3,514,119 | -0.34(-0.67%) |
Apr 14, 2023 | 50.57 | 51.05 | 50.05 | 50.51 | 2,760,845 | -0.61(-1.19%) |
Apr 13, 2023 | 50.73 | 51.49 | 50.49 | 51.12 | 3,165,676 | +1.69(+3.42%) |
Apr 12, 2023 | 50.42 | 50.56 | 49.42 | 49.43 | 2,658,534 | -0.51(-1.02%) |
Apr 11, 2023 | 50.61 | 50.61 | 49.82 | 49.94 | 2,632,720 | -0.28(-0.55%) |
Apr 10, 2023 | 49.17 | 50.34 | 48.93 | 50.22 | 2,563,012 | +0.48(+0.96%) |
Apr 06, 2023 | 49.80 | 50.29 | 49.47 | 49.74 | 2,552,033 | -0.32(-0.64%) |
Apr 05, 2023 | 50.03 | 50.22 | 49.29 | 50.06 | 3,818,448 | -1.36(-2.65%) |
Apr 04, 2023 | 52.20 | 52.32 | 51.16 | 51.42 | 2,911,606 | -1.19(-2.27%) |
Apr 03, 2023 | 52.72 | 52.94 | 51.99 | 52.61 | 2,374,961 | -0.60(-1.12%) |
Mar 31, 2023 | 52.52 | 53.25 | 52.47 | 53.21 | 2,604,830 | +0.39(+0.73%) |
Mar 30, 2023 | 52.27 | 52.88 | 52.11 | 52.82 | 4,426,243 | +1.50(+2.93%) |
Mar 29, 2023 | 50.66 | 51.83 | 50.39 | 51.32 | 4,815,388 | +2.11(+4.29%) |
Mar 28, 2023 | 48.66 | 49.24 | 47.68 | 49.21 | 5,267,805 | +0.26(+0.53%) |
Mar 27, 2023 | 49.61 | 49.71 | 48.88 | 48.95 | 3,073,180 | +0.00(+0.00%) |
Mar 24, 2023 | 49.95 | 50.03 | 48.35 | 48.95 | 3,186,005 | -1.68(-3.32%) |
Mar 23, 2023 | 50.07 | 51.35 | 49.83 | 50.63 | 3,580,662 | +1.58(+3.22%) |
Mar 22, 2023 | 49.49 | 50.67 | 48.98 | 49.05 | 3,240,004 | -0.40(-0.80%) |
Mar 21, 2023 | 49.62 | 49.96 | 48.84 | 49.45 | 2,676,921 | +0.85(+1.74%) |
Mar 20, 2023 | 48.36 | 48.80 | 48.17 | 48.60 | 2,749,000 | +0.89(+1.86%) |
Mar 17, 2023 | 48.00 | 48.36 | 47.50 | 47.72 | 4,944,593 | -0.54(-1.11%) |
Mar 16, 2023 | 46.17 | 48.48 | 46.06 | 48.26 | 4,155,249 | +1.22(+2.60%) |
Mar 15, 2023 | 46.74 | 47.40 | 45.96 | 47.03 | 5,938,609 | -1.97(-4.01%) |
Mar 14, 2023 | 48.60 | 49.16 | 48.27 | 49.00 | 3,752,587 | +1.51(+3.18%) |
Mar 13, 2023 | 46.74 | 47.99 | 46.57 | 47.49 | 6,160,742 | -0.49(-1.01%) |
Mar 10, 2023 | 49.00 | 49.07 | 47.75 | 47.98 | 5,613,655 | -0.25(-0.52%) |
Mar 09, 2023 | 49.01 | 49.91 | 48.16 | 48.23 | 3,257,058 | -0.83(-1.70%) |
Mar 08, 2023 | 47.85 | 49.17 | 47.85 | 49.06 | 3,415,516 | +1.80(+3.80%) |
Mar 07, 2023 | 47.86 | 48.19 | 47.01 | 47.26 | 3,215,764 | -0.93(-1.94%) |
Mar 06, 2023 | 48.26 | 48.80 | 48.06 | 48.20 | 3,191,231 | -0.22(-0.45%) |
Mar 03, 2023 | 48.08 | 48.53 | 47.64 | 48.41 | 2,925,578 | +0.94(+1.99%) |
Mar 02, 2023 | 45.92 | 47.66 | 45.46 | 47.47 | 5,708,563 | -1.18(-2.43%) |
Mar 01, 2023 | 48.73 | 48.97 | 48.21 | 48.65 | 2,865,872 | +0.80(+1.68%) |
Feb 28, 2023 | 47.78 | 48.38 | 47.64 | 47.85 | 2,307,437 | -0.04(-0.08%) |
Feb 27, 2023 | 48.00 | 48.44 | 47.84 | 47.89 | 2,938,731 | +0.74(+1.56%) |
Feb 24, 2023 | 46.90 | 47.33 | 46.62 | 47.15 | 3,661,533 | -0.93(-1.94%) |
Feb 23, 2023 | 48.16 | 48.36 | 47.33 | 48.09 | 3,190,460 | +1.05(+2.24%) |
Feb 22, 2023 | 47.09 | 47.42 | 46.75 | 47.03 | 3,159,737 | -0.28(-0.59%) |
Feb 21, 2023 | 47.73 | 48.15 | 47.18 | 47.31 | 3,161,574 | -1.51(-3.09%) |
Feb 17, 2023 | 48.54 | 48.95 | 48.35 | 48.82 | 2,915,529 | -0.02(-0.04%) |
Feb 16, 2023 | 48.88 | 49.59 | 48.81 | 48.84 | 2,698,763 | -0.62(-1.25%) |
Feb 15, 2023 | 48.82 | 49.50 | 48.64 | 49.46 | 2,061,914 | +0.29(+0.59%) |
Feb 14, 2023 | 48.18 | 49.38 | 47.99 | 49.17 | 3,292,845 | +0.51(+1.04%) |
Feb 13, 2023 | 48.01 | 48.76 | 47.88 | 48.66 | 2,658,241 | +0.90(+1.89%) |
Feb 10, 2023 | 47.87 | 48.02 | 47.42 | 47.76 | 3,427,044 | -1.04(-2.14%) |
Feb 09, 2023 | 49.47 | 49.79 | 48.33 | 48.80 | 3,292,089 | +0.64(+1.32%) |
Feb 08, 2023 | 48.53 | 48.89 | 48.06 | 48.17 | 3,556,298 | -1.03(-2.10%) |
Feb 07, 2023 | 47.77 | 49.30 | 47.75 | 49.20 | 5,118,909 | +1.18(+2.46%) |
Feb 06, 2023 | 47.75 | 48.36 | 47.57 | 48.02 | 5,082,799 | -1.10(-2.25%) |
Feb 03, 2023 | 48.36 | 49.79 | 48.36 | 49.12 | 5,099,713 | -0.97(-1.94%) |
Feb 02, 2023 | 50.42 | 50.48 | 49.18 | 50.09 | 5,412,631 | +1.14(+2.33%) |
Feb 01, 2023 | 47.09 | 49.46 | 47.07 | 48.95 | 6,274,182 | +2.04(+4.34%) |
Jan 31, 2023 | 46.22 | 46.91 | 46.00 | 46.91 | 4,550,271 | +0.29(+0.62%) |
Jan 30, 2023 | 46.94 | 47.57 | 46.60 | 46.63 | 5,109,064 | -0.85(-1.80%) |
Jan 27, 2023 | 46.21 | 47.57 | 46.20 | 47.48 | 6,063,720 | +1.09(+2.36%) |
Jan 26, 2023 | 45.59 | 46.54 | 44.94 | 46.39 | 6,996,949 | +3.34(+7.75%) |
Jan 25, 2023 | 42.01 | 43.29 | 41.92 | 43.05 | 4,327,425 | +0.88(+2.10%) |
Jan 24, 2023 | 42.72 | 42.72 | 41.79 | 42.16 | 2,225,988 | -0.55(-1.28%) |
Jan 23, 2023 | 41.58 | 42.73 | 41.54 | 42.71 | 3,862,118 | +1.19(+2.87%) |
Jan 20, 2023 | 40.84 | 41.52 | 40.67 | 41.52 | 3,060,142 | +1.05(+2.60%) |
Jan 19, 2023 | 41.45 | 41.57 | 40.47 | 40.47 | 4,641,837 | -1.55(-3.69%) |
Jan 18, 2023 | 42.94 | 42.94 | 41.98 | 42.02 | 4,166,074 | +0.56(+1.34%) |
Jan 17, 2023 | 41.48 | 42.06 | 41.31 | 41.46 | 2,961,085 | +0.59(+1.43%) |
Jan 13, 2023 | 40.12 | 40.92 | 40.05 | 40.87 | 2,267,215 | +0.38(+0.93%) |
Jan 12, 2023 | 40.35 | 40.65 | 39.54 | 40.50 | 2,838,740 | +0.24(+0.59%) |
Jan 11, 2023 | 39.77 | 40.73 | 39.49 | 40.26 | 2,394,453 | +0.36(+0.90%) |
Jan 10, 2023 | 39.31 | 39.97 | 39.24 | 39.90 | 1,818,732 | +0.59(+1.49%) |
Jan 09, 2023 | 38.71 | 39.94 | 38.68 | 39.31 | 3,613,453 | +1.45(+3.83%) |
Jan 06, 2023 | 36.74 | 38.03 | 36.30 | 37.86 | 3,456,903 | +2.00(+5.57%) |
Jan 05, 2023 | 35.96 | 36.40 | 35.80 | 35.87 | 3,061,663 | -0.40(-1.10%) |
Jan 04, 2023 | 36.28 | 36.63 | 35.84 | 36.26 | 3,522,594 | +1.14(+3.25%) |
Jan 03, 2023 | 36.10 | 36.22 | 34.97 | 35.12 | 2,745,799 | -0.22(-0.62%) |
Dec 30, 2022 | 35.03 | 35.36 | 34.81 | 35.34 | 1,598,511 | -0.16(-0.45%) |
Dec 29, 2022 | 35.11 | 35.66 | 34.98 | 35.50 | 2,474,430 | +0.94(+2.73%) |
Dec 28, 2022 | 34.91 | 35.18 | 34.37 | 34.55 | 2,196,379 | -0.35(-1.00%) |
Dec 27, 2022 | 35.30 | 35.35 | 34.84 | 34.90 | 2,417,384 | -0.72(-2.01%) |
Dec 23, 2022 | 35.39 | 35.70 | 35.05 | 35.62 | 1,930,025 | -0.20(-0.55%) |
Dec 22, 2022 | 36.43 | 36.48 | 35.17 | 35.82 | 3,501,494 | -1.46(-3.92%) |
Dec 21, 2022 | 36.53 | 37.28 | 36.53 | 37.28 | 2,957,184 | +0.84(+2.32%) |
Dec 20, 2022 | 36.34 | 36.80 | 36.20 | 36.43 | 2,763,742 | -0.02(-0.05%) |
Dec 19, 2022 | 36.82 | 36.89 | 36.01 | 36.45 | 2,068,420 | -0.42(-1.13%) |
Dec 16, 2022 | 37.03 | 37.29 | 36.48 | 36.87 | 3,255,128 | -0.27(-0.72%) |
Dec 15, 2022 | 38.06 | 38.15 | 37.08 | 37.14 | 4,208,843 | -1.61(-4.15%) |
Dec 14, 2022 | 39.41 | 39.55 | 38.31 | 38.75 | 3,711,057 | -0.83(-2.11%) |
Dec 13, 2022 | 40.77 | 40.77 | 39.20 | 39.58 | 4,283,496 | +0.91(+2.36%) |
Dec 12, 2022 | 38.27 | 38.71 | 37.96 | 38.67 | 2,469,459 | +0.74(+1.94%) |
Dec 09, 2022 | 38.33 | 38.63 | 37.92 | 37.93 | 2,760,925 | -0.46(-1.19%) |
Dec 08, 2022 | 37.60 | 38.50 | 37.31 | 38.39 | 2,332,502 | +1.00(+2.68%) |
Dec 07, 2022 | 37.15 | 37.55 | 37.01 | 37.39 | 2,007,407 | -0.07(-0.19%) |
Dec 06, 2022 | 38.15 | 38.24 | 37.13 | 37.46 | 3,170,676 | -0.71(-1.87%) |
Dec 05, 2022 | 38.18 | 38.55 | 37.75 | 38.17 | 2,436,589 | -0.19(-0.49%) |
Dec 02, 2022 | 38.08 | 38.46 | 37.87 | 38.36 | 2,628,252 | -0.08(-0.21%) |
Dec 01, 2022 | 38.83 | 38.95 | 37.89 | 38.44 | 3,242,268 | -0.13(-0.33%) |
Nov 30, 2022 | 36.94 | 38.57 | 36.56 | 38.57 | 5,711,660 | +1.95(+5.34%) |
Nov 29, 2022 | 36.90 | 37.16 | 36.52 | 36.61 | 2,513,591 | -0.23(-0.62%) |
Nov 28, 2022 | 37.67 | 37.92 | 36.56 | 36.84 | 3,759,951 | -1.22(-3.21%) |
Nov 25, 2022 | 38.31 | 38.44 | 38.06 | 38.06 | 1,199,080 | -0.35(-0.90%) |
Nov 23, 2022 | 37.66 | 38.59 | 37.64 | 38.41 | 2,532,982 | +0.14(+0.36%) |
Nov 22, 2022 | 37.42 | 38.33 | 37.24 | 38.27 | 2,624,535 | +0.86(+2.31%) |
Nov 21, 2022 | 37.75 | 37.92 | 37.40 | 37.41 | 2,386,998 | -0.60(-1.57%) |
Nov 18, 2022 | 38.38 | 38.43 | 37.67 | 38.00 | 1,929,254 | -0.02(-0.05%) |
Nov 17, 2022 | 36.58 | 38.02 | 36.58 | 38.02 | 2,476,833 | +0.52(+1.38%) |
Nov 16, 2022 | 38.24 | 38.25 | 37.33 | 37.51 | 4,039,071 | -0.97(-2.53%) |
Nov 15, 2022 | 39.03 | 39.16 | 37.79 | 38.48 | 3,503,968 | +0.94(+2.51%) |
Nov 14, 2022 | 37.03 | 38.18 | 36.95 | 37.54 | 3,589,058 | +0.13(+0.34%) |
Nov 11, 2022 | 36.44 | 37.47 | 36.29 | 37.41 | 3,273,989 | +0.78(+2.14%) |
Nov 10, 2022 | 34.96 | 36.62 | 34.69 | 36.62 | 6,350,073 | +4.03(+12.36%) |
Nov 09, 2022 | 33.12 | 33.28 | 32.57 | 32.60 | 3,163,807 | -0.76(-2.29%) |
Nov 08, 2022 | 32.83 | 33.59 | 32.64 | 33.36 | 3,757,355 | +1.27(+3.96%) |
Nov 07, 2022 | 31.69 | 32.17 | 31.39 | 32.09 | 5,381,643 | +0.61(+1.92%) |
Nov 04, 2022 | 31.74 | 31.86 | 31.06 | 31.48 | 8,575,615 | +1.82(+6.12%) |
Nov 03, 2022 | 29.68 | 30.18 | 29.33 | 29.67 | 3,110,996 | -0.27(-0.89%) |
Nov 02, 2022 | 30.93 | 29.94 | 29.94 | 4,728,740 | -1.13(-3.64%) | |
Nov 01, 2022 | 31.93 | 31.97 | 31.02 | 31.07 | 4,296,067 | +0.20(+0.64%) |
Oct 31, 2022 | 31.56 | 31.63 | 30.84 | 30.87 | 4,562,891 | -0.87(-2.75%) |
Oct 28, 2022 | 30.69 | 31.97 | 30.68 | 31.74 | 9,022,065 | +0.30(+0.95%) |
Oct 27, 2022 | 32.14 | 32.99 | 31.40 | 31.45 | 7,082,938 | -2.86(-8.33%) |
Oct 26, 2022 | 33.74 | 34.97 | 33.63 | 34.30 | 4,438,591 | -0.16(-0.46%) |
Oct 25, 2022 | 33.85 | 34.79 | 33.82 | 34.46 | 3,570,602 | +1.09(+3.27%) |
Oct 24, 2022 | 33.30 | 33.61 | 32.77 | 33.37 | 2,940,822 | +0.33(+0.99%) |
Oct 21, 2022 | 32.05 | 33.15 | 31.83 | 33.04 | 3,674,863 | +1.05(+3.29%) |
Oct 20, 2022 | 31.88 | 32.82 | 31.74 | 31.99 | 3,329,440 | +0.43(+1.35%) |
Oct 19, 2022 | 31.28 | 32.04 | 31.23 | 31.56 | 3,514,407 | -0.28(-0.87%) |
Oct 18, 2022 | 33.10 | 33.15 | 31.38 | 31.84 | 5,883,728 | +0.34(+1.07%) |
Oct 17, 2022 | 31.85 | 32.17 | 31.38 | 31.50 | 5,626,458 | +1.14(+3.76%) |
Oct 14, 2022 | 31.89 | 31.95 | 30.30 | 30.36 | 4,304,899 | -1.25(-3.95%) |
Oct 13, 2022 | 28.95 | 32.11 | 28.86 | 31.61 | 6,399,409 | +1.23(+4.05%) |
Oct 12, 2022 | 30.79 | 30.95 | 30.34 | 30.38 | 2,619,988 | -0.19(-0.62%) |
Oct 11, 2022 | 31.38 | 31.40 | 30.15 | 30.57 | 5,103,969 | -1.34(-4.20%) |
Oct 10, 2022 | 32.48 | 32.53 | 31.56 | 31.91 | 3,407,917 | -0.55(-1.68%) |
Oct 07, 2022 | 33.15 | 33.36 | 32.26 | 32.46 | 4,972,673 | -1.76(-5.13%) |
Oct 06, 2022 | 34.11 | 34.80 | 34.11 | 34.21 | 3,610,564 | -0.33(-0.95%) |
Oct 05, 2022 | 33.91 | 34.98 | 33.73 | 34.54 | 3,888,858 | +0.71(+2.11%) |
Oct 04, 2022 | 33.54 | 34.08 | 33.35 | 33.83 | 5,502,486 | +2.02(+6.36%) |