Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 53.46 | 53.46 | 52.70 | 52.80 | 11,504,004 | -0.57(-1.07%) |
Sep 28, 2023 | 52.42 | 53.50 | 52.14 | 53.37 | 6,579,627 | +1.27(+2.44%) |
Sep 27, 2023 | 52.78 | 53.16 | 51.54 | 52.10 | 8,483,272 | -0.73(-1.38%) |
Sep 26, 2023 | 53.48 | 53.89 | 52.70 | 52.83 | 7,656,015 | -0.97(-1.80%) |
Sep 25, 2023 | 53.45 | 53.83 | 53.50 | 53.80 | 6,746,575 | +0.20(+0.37%) |
Sep 22, 2023 | 54.00 | 54.10 | 53.47 | 53.60 | 9,439,903 | -0.37(-0.69%) |
Sep 21, 2023 | 54.02 | 54.64 | 53.95 | 53.97 | 10,507,306 | -0.13(-0.24%) |
Sep 20, 2023 | 54.70 | 55.38 | 53.53 | 54.10 | 15,134,170 | +1.07(+2.02%) |
Sep 19, 2023 | 53.01 | 53.21 | 52.58 | 53.03 | 7,549,144 | +0.03(+0.06%) |
Sep 18, 2023 | 52.85 | 53.70 | 52.80 | 53.00 | 8,139,698 | +0.10(+0.19%) |
Sep 15, 2023 | 52.99 | 53.23 | 52.48 | 52.90 | 14,535,197 | -0.02(-0.04%) |
Sep 14, 2023 | 53.38 | 53.46 | 52.67 | 52.92 | 5,574,937 | -0.28(-0.53%) |
Sep 13, 2023 | 53.38 | 53.62 | 53.05 | 53.20 | 5,710,227 | -0.22(-0.41%) |
Sep 12, 2023 | 54.47 | 54.57 | 53.35 | 53.42 | 5,643,864 | -1.14(-2.09%) |
Sep 11, 2023 | 54.06 | 54.83 | 53.81 | 54.56 | 6,415,824 | +0.69(+1.28%) |
Sep 08, 2023 | 53.59 | 54.41 | 53.54 | 53.87 | 4,419,342 | -0.02(-0.04%) |
Sep 07, 2023 | 54.46 | 54.76 | 53.78 | 53.89 | 7,994,206 | +0.03(+0.06%) |
Sep 06, 2023 | 53.12 | 54.20 | 52.81 | 53.86 | 7,705,069 | +0.56(+1.05%) |
Sep 05, 2023 | 53.79 | 53.85 | 52.77 | 53.30 | 6,330,653 | -0.32(-0.60%) |
Sep 01, 2023 | 54.26 | 54.26 | 53.34 | 53.62 | 6,879,858 | -0.32(-0.59%) |
Aug 31, 2023 | 54.56 | 54.76 | 53.94 | 53.94 | 8,083,191 | -0.33(-0.61%) |
Aug 30, 2023 | 54.75 | 54.99 | 54.20 | 54.27 | 9,036,809 | -0.41(-0.75%) |
Aug 29, 2023 | 53.80 | 54.87 | 53.55 | 54.68 | 12,856,444 | +0.89(+1.65%) |
Aug 28, 2023 | 53.20 | 53.97 | 52.91 | 53.79 | 21,042,492 | +3.03(+5.97%) |
Aug 25, 2023 | 50.57 | 50.81 | 50.09 | 50.76 | 6,581,738 | +0.33(+0.65%) |
Aug 24, 2023 | 50.32 | 51.15 | 50.12 | 50.43 | 7,946,326 | +0.08(+0.16%) |
Aug 23, 2023 | 50.70 | 50.81 | 50.02 | 50.35 | 7,908,951 | -0.06(-0.12%) |
Aug 22, 2023 | 50.44 | 50.62 | 50.18 | 50.41 | 6,010,573 | -0.01(-0.02%) |
Aug 21, 2023 | 50.26 | 50.57 | 50.05 | 50.42 | 6,199,770 | +0.23(+0.46%) |
Aug 18, 2023 | 50.91 | 50.97 | 50.03 | 50.19 | 7,174,708 | -0.75(-1.47%) |
Aug 17, 2023 | 51.63 | 51.89 | 50.90 | 50.94 | 7,076,274 | -0.52(-1.01%) |
Aug 16, 2023 | 51.70 | 52.05 | 51.44 | 51.46 | 5,995,887 | -0.22(-0.43%) |
Aug 15, 2023 | 51.28 | 51.88 | 51.17 | 51.68 | 5,613,576 | +0.35(+0.68%) |
Aug 14, 2023 | 51.08 | 51.67 | 50.97 | 51.33 | 4,907,471 | +0.30(+0.59%) |
Aug 11, 2023 | 50.82 | 51.13 | 50.77 | 51.03 | 4,816,560 | +0.17(+0.33%) |
Aug 10, 2023 | 51.10 | 51.54 | 50.83 | 50.86 | 4,508,141 | -0.20(-0.39%) |
Aug 09, 2023 | 50.67 | 51.43 | 50.66 | 51.06 | 5,878,392 | +0.48(+0.95%) |
Aug 08, 2023 | 50.03 | 50.69 | 49.69 | 50.58 | 10,990,804 | -0.15(-0.30%) |
Aug 07, 2023 | 50.92 | 51.24 | 50.39 | 50.73 | 8,710,388 | +0.01(+0.02%) |
Aug 04, 2023 | 50.80 | 51.41 | 50.65 | 50.72 | 6,327,422 | -0.16(-0.31%) |
Aug 03, 2023 | 50.54 | 51.23 | 50.46 | 50.88 | 6,174,883 | +0.26(+0.51%) |
Aug 02, 2023 | 51.73 | 51.84 | 50.55 | 50.62 | 8,031,733 | -1.27(-2.45%) |
Aug 01, 2023 | 51.57 | 51.97 | 51.41 | 51.89 | 4,859,625 | +0.04(+0.08%) |
Jul 31, 2023 | 51.87 | 52.27 | 51.60 | 51.85 | 6,513,695 | +0.16(+0.31%) |
Jul 28, 2023 | 53.05 | 53.11 | 51.16 | 51.69 | 10,509,430 | -0.95(-1.80%) |
Jul 27, 2023 | 53.20 | 53.96 | 52.03 | 52.64 | 11,333,838 | +0.24(+0.46%) |
Jul 26, 2023 | 52.10 | 52.47 | 51.76 | 52.40 | 8,372,660 | -0.01(-0.02%) |
Jul 25, 2023 | 51.70 | 53.15 | 51.51 | 52.41 | 7,327,246 | +0.24(+0.46%) |
Jul 24, 2023 | 53.15 | 53.25 | 51.89 | 52.17 | 9,391,507 | -0.99(-1.86%) |
Jul 21, 2023 | 53.58 | 53.78 | 53.15 | 53.16 | 6,207,446 | -0.30(-0.56%) |
Jul 20, 2023 | 52.63 | 53.67 | 52.53 | 53.46 | 7,126,986 | +1.12(+2.14%) |
Jul 19, 2023 | 52.98 | 53.20 | 52.21 | 52.34 | 7,254,027 | -0.47(-0.89%) |
Jul 18, 2023 | 52.28 | 52.86 | 51.91 | 52.81 | 5,491,707 | +0.20(+0.38%) |
Jul 17, 2023 | 52.98 | 53.24 | 52.43 | 52.61 | 4,713,785 | -0.42(-0.79%) |
Jul 14, 2023 | 52.81 | 53.15 | 52.72 | 53.03 | 3,516,795 | +0.24(+0.45%) |
Jul 13, 2023 | 52.37 | 53.01 | 52.07 | 52.79 | 5,174,160 | +0.33(+0.63%) |
Jul 12, 2023 | 52.59 | 52.98 | 52.36 | 52.46 | 5,522,060 | +0.01(+0.02%) |
Jul 11, 2023 | 52.63 | 53.12 | 52.13 | 52.45 | 5,115,915 | -0.25(-0.47%) |
Jul 10, 2023 | 52.44 | 52.84 | 52.24 | 52.70 | 6,054,602 | +0.41(+0.78%) |
Jul 07, 2023 | 52.65 | 52.91 | 52.17 | 52.29 | 6,370,297 | -0.59(-1.12%) |
Jul 06, 2023 | 52.98 | 53.10 | 52.66 | 52.88 | 4,460,759 | -0.37(-0.69%) |
Jul 05, 2023 | 53.10 | 53.28 | 52.68 | 53.25 | 9,640,528 | -0.29(-0.54%) |
Jul 03, 2023 | 53.72 | 53.81 | 53.08 | 53.54 | 3,017,837 | -0.55(-1.02%) |
Jun 30, 2023 | 53.79 | 54.45 | 53.65 | 54.09 | 7,238,827 | +0.80(+1.50%) |
Jun 29, 2023 | 53.32 | 53.72 | 53.13 | 53.29 | 6,896,528 | -0.16(-0.30%) |
Jun 28, 2023 | 53.58 | 53.92 | 53.34 | 53.45 | 5,305,948 | -0.04(-0.07%) |
Jun 27, 2023 | 53.50 | 53.69 | 53.03 | 53.49 | 6,084,910 | -0.01(-0.02%) |
Jun 26, 2023 | 53.92 | 53.97 | 53.20 | 53.50 | 6,550,779 | -0.47(-0.87%) |
Jun 23, 2023 | 54.50 | 54.74 | 53.85 | 53.97 | 9,540,772 | -0.67(-1.23%) |
Jun 22, 2023 | 54.13 | 54.66 | 54.00 | 54.64 | 4,083,461 | +0.68(+1.26%) |
Jun 21, 2023 | 53.94 | 54.10 | 53.59 | 53.96 | 5,770,007 | -0.08(-0.15%) |
Jun 20, 2023 | 53.79 | 54.23 | 53.55 | 54.04 | 7,100,943 | -0.28(-0.52%) |
Jun 16, 2023 | 54.51 | 54.69 | 54.05 | 54.32 | 13,022,940 | +0.34(+0.63%) |
Jun 15, 2023 | 53.23 | 54.09 | 52.91 | 53.98 | 7,403,006 | +0.86(+1.62%) |
May 08, 2023 | 51.24 | 53.39 | 51.17 | 53.12 | 14,045,414 | +1.58(+3.07%) |
May 05, 2023 | 52.05 | 52.12 | 51.12 | 51.54 | 9,163,142 | -0.40(-0.77%) |
May 04, 2023 | 52.43 | 52.77 | 51.91 | 51.94 | 8,878,405 | -0.75(-1.42%) |
May 03, 2023 | 53.13 | 53.48 | 52.58 | 52.69 | 7,358,756 | -0.21(-0.40%) |
May 02, 2023 | 52.82 | 53.47 | 52.24 | 52.90 | 8,739,291 | +0.10(+0.19%) |
May 01, 2023 | 52.20 | 52.86 | 52.09 | 52.80 | 7,483,565 | +0.68(+1.30%) |
Apr 28, 2023 | 51.88 | 52.86 | 51.72 | 52.12 | 13,505,157 | +0.09(+0.17%) |
Apr 27, 2023 | 50.90 | 52.07 | 50.64 | 52.03 | 9,057,324 | +0.93(+1.82%) |
Apr 26, 2023 | 52.70 | 52.70 | 50.00 | 51.10 | 20,417,952 | -0.01(-0.02%) |
Apr 25, 2023 | 51.45 | 51.78 | 50.98 | 51.11 | 14,786,150 | -0.23(-0.45%) |
Apr 24, 2023 | 51.20 | 51.54 | 50.43 | 51.34 | 11,731,706 | +0.23(+0.45%) |
Apr 21, 2023 | 53.05 | 53.21 | 50.59 | 51.11 | 24,525,166 | -1.51(-2.87%) |
Apr 20, 2023 | 52.85 | 53.20 | 52.47 | 52.62 | 11,486,838 | -0.27(-0.51%) |
Apr 19, 2023 | 52.25 | 52.92 | 52.06 | 52.89 | 10,602,272 | +1.28(+2.48%) |
Apr 18, 2023 | 51.96 | 52.05 | 51.41 | 51.61 | 7,082,813 | -0.13(-0.25%) |
Apr 17, 2023 | 51.98 | 52.21 | 51.51 | 51.74 | 5,930,723 | -0.03(-0.06%) |
Apr 14, 2023 | 51.39 | 51.83 | 51.39 | 51.77 | 9,464,959 | +0.27(+0.52%) |
Apr 13, 2023 | 51.30 | 51.76 | 51.20 | 51.50 | 6,397,675 | +0.39(+0.76%) |
Apr 12, 2023 | 51.04 | 51.69 | 50.95 | 51.11 | 9,666,748 | +0.38(+0.75%) |
Apr 11, 2023 | 50.46 | 50.86 | 50.44 | 50.73 | 5,832,835 | +0.39(+0.77%) |
Apr 10, 2023 | 49.90 | 50.35 | 49.67 | 50.34 | 5,185,729 | +0.26(+0.52%) |
Apr 06, 2023 | 50.80 | 50.80 | 49.74 | 50.08 | 9,623,397 | -0.66(-1.30%) |
Apr 05, 2023 | 50.18 | 50.87 | 50.14 | 50.74 | 7,175,363 | +0.67(+1.34%) |
Apr 04, 2023 | 49.77 | 50.39 | 49.67 | 50.07 | 9,726,854 | +0.35(+0.70%) |
Apr 03, 2023 | 49.98 | 49.98 | 49.38 | 49.72 | 11,372,983 | -0.31(-0.62%) |
Mar 31, 2023 | 49.80 | 50.20 | 49.69 | 50.03 | 11,585,750 | +0.43(+0.87%) |
Mar 30, 2023 | 49.30 | 49.66 | 49.09 | 49.60 | 8,146,417 | +0.52(+1.06%) |
Mar 29, 2023 | 49.00 | 49.46 | 48.92 | 49.08 | 9,333,159 | +0.48(+0.99%) |
Mar 28, 2023 | 48.49 | 48.87 | 48.10 | 48.60 | 7,819,978 | +0.27(+0.56%) |
Mar 27, 2023 | 48.42 | 48.61 | 48.15 | 48.33 | 5,754,235 | +0.11(+0.23%) |
Mar 24, 2023 | 47.90 | 48.31 | 47.52 | 48.22 | 10,069,270 | +0.28(+0.58%) |
Mar 23, 2023 | 47.97 | 48.40 | 47.63 | 47.94 | 7,203,657 | -0.13(-0.27%) |
Mar 22, 2023 | 48.83 | 49.22 | 48.06 | 48.07 | 10,461,917 | -0.77(-1.58%) |
Mar 21, 2023 | 48.83 | 48.95 | 48.38 | 48.84 | 6,580,563 | +0.01(+0.02%) |
Mar 20, 2023 | 48.05 | 48.85 | 47.93 | 48.83 | 9,057,935 | +0.88(+1.84%) |
Mar 17, 2023 | 48.18 | 48.29 | 47.80 | 47.95 | 10,767,229 | -0.35(-0.72%) |
Mar 16, 2023 | 47.55 | 48.40 | 47.32 | 48.30 | 7,845,510 | +0.33(+0.69%) |
Mar 15, 2023 | 47.70 | 48.00 | 47.41 | 47.97 | 10,654,686 | -0.34(-0.70%) |
Mar 14, 2023 | 47.99 | 48.41 | 47.77 | 48.31 | 10,207,858 | +0.71(+1.49%) |
Mar 13, 2023 | 46.33 | 48.05 | 46.21 | 47.60 | 10,993,061 | +1.12(+2.41%) |
Mar 10, 2023 | 47.06 | 47.39 | 46.20 | 46.48 | 7,840,432 | -0.58(-1.23%) |
Mar 09, 2023 | 47.19 | 47.52 | 46.72 | 47.06 | 6,083,558 | +0.17(+0.36%) |
Mar 08, 2023 | 46.84 | 47.06 | 46.67 | 46.89 | 5,738,596 | -0.13(-0.28%) |
Mar 07, 2023 | 47.77 | 47.95 | 46.80 | 47.02 | 7,311,536 | -0.72(-1.51%) |
Mar 06, 2023 | 47.79 | 48.11 | 47.55 | 47.74 | 6,289,280 | -0.08(-0.17%) |
Mar 03, 2023 | 47.38 | 47.95 | 47.22 | 47.82 | 8,236,858 | +0.57(+1.21%) |
Mar 02, 2023 | 46.69 | 47.40 | 46.56 | 47.25 | 4,591,843 | +0.43(+0.92%) |
Mar 01, 2023 | 46.76 | 46.88 | 46.44 | 46.82 | 7,522,424 | +0.10(+0.21%) |
Feb 28, 2023 | 46.80 | 47.03 | 46.71 | 46.72 | 7,207,201 | -0.10(-0.21%) |
Feb 27, 2023 | 47.29 | 47.48 | 46.69 | 46.82 | 7,524,559 | -0.19(-0.40%) |
Feb 24, 2023 | 46.79 | 47.20 | 46.47 | 47.01 | 8,910,874 | -0.17(-0.36%) |
Feb 23, 2023 | 46.61 | 47.27 | 46.38 | 47.18 | 7,733,984 | +0.57(+1.22%) |
Feb 22, 2023 | 46.07 | 46.99 | 46.07 | 46.61 | 10,653,618 | +0.38(+0.82%) |
Feb 21, 2023 | 46.15 | 46.37 | 45.92 | 46.23 | 8,177,276 | -0.31(-0.67%) |
Feb 17, 2023 | 46.35 | 46.79 | 46.24 | 46.54 | 7,973,396 | +0.06(+0.13%) |
Feb 16, 2023 | 46.79 | 46.98 | 46.42 | 46.48 | 6,152,202 | -0.81(-1.71%) |
Feb 15, 2023 | 47.08 | 47.42 | 46.96 | 47.29 | 4,056,980 | +0.01(+0.02%) |
Feb 14, 2023 | 47.64 | 47.97 | 46.98 | 47.28 | 5,390,034 | -0.41(-0.86%) |
Feb 13, 2023 | 47.37 | 47.97 | 47.37 | 47.69 | 6,177,149 | +0.46(+0.97%) |
Feb 10, 2023 | 47.09 | 47.34 | 46.86 | 47.23 | 5,400,510 | +0.17(+0.36%) |
Feb 09, 2023 | 47.77 | 47.95 | 46.97 | 47.06 | 4,633,104 | -0.53(-1.11%) |
Feb 08, 2023 | 47.94 | 48.25 | 47.39 | 47.59 | 6,169,463 | -0.50(-1.04%) |
Feb 07, 2023 | 47.07 | 48.27 | 47.05 | 48.09 | 5,284,036 | +0.43(+0.90%) |
Feb 06, 2023 | 48.23 | 48.23 | 47.55 | 47.66 | 6,015,492 | -0.84(-1.73%) |
Feb 03, 2023 | 48.00 | 48.87 | 47.87 | 48.50 | 13,028,760 | +0.43(+0.89%) |
Feb 02, 2023 | 47.65 | 48.19 | 47.10 | 48.07 | 12,434,994 | +0.53(+1.11%) |
Feb 01, 2023 | 46.62 | 47.70 | 46.50 | 47.54 | 15,305,024 | +1.29(+2.79%) |
Jan 31, 2023 | 45.88 | 46.36 | 45.57 | 46.25 | 10,931,583 | +0.44(+0.96%) |
Jan 30, 2023 | 45.84 | 45.97 | 45.64 | 45.81 | 7,455,784 | -0.10(-0.22%) |
Jan 27, 2023 | 46.21 | 46.35 | 45.73 | 45.91 | 7,336,496 | -0.44(-0.95%) |
Jan 26, 2023 | 46.26 | 46.38 | 45.83 | 46.35 | 4,858,278 | +0.23(+0.50%) |
Jan 25, 2023 | 45.51 | 46.13 | 45.44 | 46.12 | 5,050,277 | +0.28(+0.61%) |
Jan 24, 2023 | 45.84 | 45.95 | 45.44 | 45.84 | 6,100,889 | -0.01(-0.02%) |
Jan 23, 2023 | 45.62 | 46.07 | 45.55 | 45.85 | 5,086,628 | +0.23(+0.50%) |
Jan 20, 2023 | 45.54 | 45.70 | 45.01 | 45.62 | 5,414,390 | +0.16(+0.35%) |
Jan 19, 2023 | 44.79 | 45.81 | 44.79 | 45.46 | 7,546,087 | +0.37(+0.82%) |
Jan 18, 2023 | 46.05 | 46.17 | 45.01 | 45.09 | 6,572,485 | -0.95(-2.06%) |
Jan 17, 2023 | 46.47 | 46.55 | 45.99 | 46.04 | 6,703,388 | -0.49(-1.05%) |
Jan 13, 2023 | 46.75 | 46.79 | 46.27 | 46.53 | 6,060,157 | -0.18(-0.39%) |
Jan 12, 2023 | 45.85 | 46.73 | 45.76 | 46.71 | 10,232,497 | +0.90(+1.96%) |
Jan 11, 2023 | 46.19 | 46.19 | 44.35 | 45.81 | 11,767,250 | -0.25(-0.54%) |
Jan 10, 2023 | 45.70 | 46.19 | 45.59 | 46.06 | 5,891,779 | +0.47(+1.03%) |
Jan 09, 2023 | 46.43 | 46.47 | 45.57 | 45.59 | 7,688,400 | -0.74(-1.60%) |
Jan 06, 2023 | 46.15 | 46.37 | 45.47 | 46.33 | 8,980,882 | +0.57(+1.25%) |
Jan 05, 2023 | 46.31 | 46.55 | 45.67 | 45.76 | 6,346,247 | -0.74(-1.59%) |
Jan 04, 2023 | 46.41 | 46.68 | 46.05 | 46.50 | 6,192,265 | +0.49(+1.06%) |
Jan 03, 2023 | 46.48 | 46.74 | 45.76 | 46.01 | 6,282,744 | -0.26(-0.56%) |
Dec 30, 2022 | 46.19 | 46.42 | 45.87 | 46.27 | 3,223,814 | -0.08(-0.17%) |
Dec 29, 2022 | 46.05 | 46.70 | 45.86 | 46.35 | 3,282,401 | +0.57(+1.25%) |
Dec 28, 2022 | 46.41 | 46.77 | 45.76 | 45.78 | 3,662,724 | -0.46(-0.99%) |
Dec 27, 2022 | 46.19 | 46.45 | 45.89 | 46.24 | 2,836,683 | +0.18(+0.39%) |
Dec 23, 2022 | 46.00 | 46.18 | 45.78 | 46.06 | 4,026,176 | -0.09(-0.20%) |
Dec 22, 2022 | 45.84 | 46.16 | 45.38 | 46.15 | 4,236,586 | +0.07(+0.15%) |
Dec 21, 2022 | 46.05 | 46.62 | 45.94 | 46.08 | 6,220,007 | +0.24(+0.52%) |
Dec 20, 2022 | 45.79 | 46.03 | 45.57 | 45.84 | 4,403,158 | +0.04(+0.09%) |
Dec 19, 2022 | 45.77 | 46.03 | 45.47 | 45.80 | 6,134,726 | -0.01(-0.02%) |
Dec 16, 2022 | 45.82 | 46.11 | 45.29 | 45.81 | 12,154,722 | -0.51(-1.10%) |
Dec 15, 2022 | 46.50 | 46.80 | 46.02 | 46.32 | 8,374,375 | -0.86(-1.82%) |
Dec 14, 2022 | 47.20 | 47.61 | 46.78 | 47.18 | 7,321,890 | -0.02(-0.04%) |
Dec 13, 2022 | 47.78 | 47.95 | 47.02 | 47.20 | 8,670,685 | +0.07(+0.15%) |
Dec 12, 2022 | 46.30 | 47.17 | 46.18 | 47.13 | 6,376,120 | +0.90(+1.95%) |
Dec 09, 2022 | 46.12 | 46.56 | 45.95 | 46.23 | 7,863,658 | -0.09(-0.19%) |
Dec 08, 2022 | 45.72 | 46.39 | 45.52 | 46.32 | 5,930,099 | +0.69(+1.51%) |
Dec 07, 2022 | 45.53 | 45.91 | 45.34 | 45.63 | 5,077,156 | +0.47(+1.04%) |
Dec 06, 2022 | 45.31 | 45.54 | 44.81 | 45.16 | 4,515,447 | -0.26(-0.57%) |
Dec 05, 2022 | 46.13 | 46.35 | 45.05 | 45.42 | 5,624,170 | -1.18(-2.53%) |
Dec 02, 2022 | 45.80 | 46.76 | 45.65 | 46.60 | 7,148,124 | +0.48(+1.04%) |
Dec 01, 2022 | 45.50 | 46.22 | 45.33 | 46.12 | 6,277,911 | +0.85(+1.88%) |
Nov 30, 2022 | 44.54 | 45.32 | 44.26 | 45.27 | 9,663,114 | +0.77(+1.73%) |
Nov 29, 2022 | 43.87 | 44.65 | 43.84 | 44.50 | 5,546,304 | +0.71(+1.62%) |
Nov 28, 2022 | 44.00 | 44.42 | 43.62 | 43.79 | 3,661,342 | -0.36(-0.82%) |
Nov 25, 2022 | 44.08 | 44.29 | 44.00 | 44.15 | 1,315,428 | +0.26(+0.59%) |
Nov 23, 2022 | 43.71 | 43.97 | 43.44 | 43.89 | 3,264,315 | +0.35(+0.80%) |
Nov 22, 2022 | 43.04 | 43.66 | 42.73 | 43.54 | 5,299,445 | +0.60(+1.40%) |
Nov 21, 2022 | 42.95 | 43.34 | 42.90 | 42.94 | 4,082,219 | -0.02(-0.05%) |
Nov 18, 2022 | 42.64 | 43.18 | 42.49 | 42.96 | 4,943,695 | +0.76(+1.80%) |
Nov 17, 2022 | 42.50 | 42.57 | 41.93 | 42.20 | 3,875,643 | -0.78(-1.81%) |
Nov 16, 2022 | 42.51 | 43.15 | 42.51 | 42.98 | 5,250,704 | +0.56(+1.32%) |
Nov 15, 2022 | 42.60 | 42.88 | 41.89 | 42.42 | 4,696,535 | +0.18(+0.43%) |
Nov 14, 2022 | 42.44 | 42.84 | 42.23 | 42.24 | 7,574,902 | -0.28(-0.66%) |
Nov 11, 2022 | 43.75 | 43.93 | 40.95 | 42.52 | 10,478,700 | -1.24(-2.83%) |
Nov 10, 2022 | 43.43 | 43.87 | 43.12 | 43.76 | 7,615,703 | +1.70(+4.04%) |
Nov 09, 2022 | 41.99 | 42.80 | 41.70 | 42.06 | 6,170,147 | +0.14(+0.33%) |
Nov 08, 2022 | 41.84 | 42.26 | 41.28 | 41.92 | 4,950,937 | -0.04(-0.10%) |
Nov 07, 2022 | 41.83 | 42.23 | 41.78 | 41.96 | 6,261,485 | +0.37(+0.89%) |
Nov 04, 2022 | 42.04 | 42.28 | 40.96 | 41.59 | 5,918,159 | +0.06(+0.14%) |
Nov 03, 2022 | 41.60 | 41.69 | 40.93 | 41.53 | 5,802,492 | -0.40(-0.95%) |
Nov 02, 2022 | 42.53 | 43.73 | 41.92 | 41.93 | 12,423,965 | -0.83(-1.94%) |
Nov 01, 2022 | 42.67 | 43.17 | 41.90 | 42.76 | 7,741,800 | -0.35(-0.81%) |
Oct 31, 2022 | 43.09 | 43.33 | 42.72 | 43.11 | 8,635,794 | -0.05(-0.12%) |
Oct 28, 2022 | 41.70 | 43.17 | 41.54 | 43.16 | 11,133,023 | +1.58(+3.80%) |
Oct 27, 2022 | 41.81 | 41.92 | 41.10 | 41.58 | 7,599,544 | -0.21(-0.50%) |
Oct 26, 2022 | 41.96 | 42.68 | 41.32 | 41.79 | 22,188,146 | +0.49(+1.19%) |
Oct 25, 2022 | 40.99 | 41.55 | 40.89 | 41.30 | 12,577,706 | +0.32(+0.78%) |
Oct 24, 2022 | 40.96 | 41.12 | 40.58 | 40.98 | 12,287,175 | +0.41(+1.01%) |
Oct 21, 2022 | 40.23 | 40.66 | 39.52 | 40.57 | 8,690,935 | +0.34(+0.85%) |
Oct 20, 2022 | 41.03 | 41.12 | 40.15 | 40.23 | 4,851,812 | -0.73(-1.78%) |
Oct 19, 2022 | 40.73 | 41.00 | 40.34 | 40.96 | 7,064,626 | -0.12(-0.29%) |
Oct 18, 2022 | 42.21 | 42.37 | 40.81 | 41.08 | 7,190,022 | +0.22(+0.54%) |
Oct 17, 2022 | 40.37 | 41.01 | 40.31 | 40.86 | 6,900,607 | +0.88(+2.20%) |
Oct 14, 2022 | 40.65 | 40.93 | 39.69 | 39.98 | 7,765,352 | -0.37(-0.92%) |
Oct 13, 2022 | 38.97 | 40.79 | 38.79 | 40.35 | 9,527,513 | +0.75(+1.89%) |
Oct 12, 2022 | 39.71 | 39.85 | 39.29 | 39.60 | 5,625,647 | +0.04(+0.10%) |
Oct 11, 2022 | 39.68 | 40.09 | 38.96 | 39.56 | 6,475,894 | -0.08(-0.20%) |
Oct 10, 2022 | 40.03 | 40.23 | 39.52 | 39.64 | 5,682,912 | -0.12(-0.30%) |
Oct 07, 2022 | 40.27 | 40.43 | 39.60 | 39.76 | 9,642,939 | -0.89(-2.19%) |
Oct 06, 2022 | 41.18 | 41.30 | 40.59 | 40.65 | 4,656,479 | -0.65(-1.57%) |
Oct 05, 2022 | 40.60 | 41.56 | 40.57 | 41.30 | 4,868,466 | +0.27(+0.66%) |
Oct 04, 2022 | 40.37 | 41.04 | 40.03 | 41.03 | 5,953,808 | +1.15(+2.88%) |