Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 38.42 | 38.48 | 38.02 | 38.34 | 1,148,215 | +0.01(+0.03%) |
Oct 30, 2023 | 37.92 | 38.34 | 37.76 | 38.33 | 1,333,424 | +0.76(+2.01%) |
Oct 27, 2023 | 38.05 | 38.21 | 37.40 | 37.57 | 1,639,185 | -0.60(-1.57%) |
Oct 26, 2023 | 36.76 | 38.26 | 36.76 | 38.17 | 3,093,482 | +1.52(+4.15%) |
Oct 25, 2023 | 36.93 | 37.02 | 36.49 | 36.65 | 1,345,067 | -0.17(-0.45%) |
Oct 24, 2023 | 37.03 | 37.30 | 36.81 | 36.82 | 1,010,021 | -0.07(-0.19%) |
Oct 23, 2023 | 36.79 | 37.14 | 36.38 | 36.89 | 1,058,603 | -0.19(-0.50%) |
Oct 20, 2023 | 37.52 | 37.67 | 36.94 | 37.07 | 1,240,158 | -0.60(-1.59%) |
Oct 19, 2023 | 38.53 | 38.79 | 37.47 | 37.67 | 1,603,816 | -0.88(-2.29%) |
Oct 18, 2023 | 38.87 | 38.97 | 38.40 | 38.55 | 1,439,884 | -0.93(-2.36%) |
Oct 17, 2023 | 39.17 | 39.91 | 38.68 | 39.48 | 1,722,253 | +0.17(+0.42%) |
Oct 16, 2023 | 38.92 | 39.38 | 38.86 | 39.32 | 932,372 | +0.70(+1.80%) |
Oct 13, 2023 | 38.75 | 38.92 | 38.42 | 38.62 | 764,327 | +0.07(+0.18%) |
Oct 12, 2023 | 39.14 | 39.14 | 38.10 | 38.55 | 1,034,069 | -0.57(-1.45%) |
Oct 11, 2023 | 38.49 | 39.14 | 38.48 | 39.12 | 1,141,334 | +0.82(+2.15%) |
Oct 10, 2023 | 38.77 | 39.03 | 38.15 | 38.30 | 1,454,708 | -0.31(-0.81%) |
Oct 09, 2023 | 38.56 | 39.01 | 38.44 | 38.61 | 894,071 | +0.05(+0.13%) |
Oct 06, 2023 | 38.68 | 39.16 | 38.42 | 38.56 | 1,417,765 | -0.29(-0.76%) |
Oct 05, 2023 | 38.19 | 39.07 | 38.05 | 38.86 | 2,034,529 | +0.60(+1.56%) |
Oct 04, 2023 | 38.21 | 38.53 | 37.86 | 38.26 | 2,197,881 | +0.11(+0.28%) |
Oct 03, 2023 | 38.44 | 38.44 | 37.70 | 38.15 | 2,259,676 | -0.40(-1.04%) |
Oct 02, 2023 | 40.00 | 40.00 | 38.49 | 38.55 | 3,625,082 | -1.95(-4.82%) |
Sep 29, 2023 | 40.63 | 40.97 | 40.22 | 40.50 | 3,067,272 | -0.03(-0.07%) |
Sep 28, 2023 | 40.29 | 40.71 | 40.19 | 40.53 | 1,720,039 | +0.32(+0.81%) |
Sep 27, 2023 | 40.23 | 40.34 | 39.60 | 40.21 | 2,671,967 | +0.11(+0.27%) |
Sep 26, 2023 | 40.49 | 40.70 | 39.99 | 40.10 | 3,667,975 | -0.54(-1.33%) |
Sep 25, 2023 | 40.70 | 40.73 | 40.38 | 40.64 | 4,242,109 | -0.08(-0.19%) |
Sep 22, 2023 | 41.06 | 41.09 | 40.64 | 40.72 | 1,619,427 | -0.27(-0.67%) |
Sep 21, 2023 | 41.19 | 41.30 | 40.85 | 40.99 | 2,359,102 | -0.40(-0.97%) |
Sep 20, 2023 | 42.41 | 42.49 | 41.30 | 41.40 | 3,149,266 | -0.80(-1.91%) |
Sep 19, 2023 | 42.11 | 42.44 | 42.01 | 42.20 | 4,172,170 | +0.24(+0.56%) |
Sep 18, 2023 | 41.70 | 42.25 | 41.51 | 41.97 | 2,948,262 | -0.03(-0.07%) |
Sep 15, 2023 | 41.66 | 42.12 | 41.36 | 42.00 | 36,787,468 | +0.52(+1.25%) |
Sep 14, 2023 | 41.71 | 41.99 | 41.46 | 41.48 | 2,665,221 | +0.12(+0.28%) |
Sep 13, 2023 | 41.47 | 41.53 | 40.59 | 41.36 | 3,111,993 | -0.03(-0.07%) |
Sep 12, 2023 | 41.91 | 42.37 | 41.33 | 41.39 | 2,237,244 | -0.23(-0.56%) |
Sep 11, 2023 | 41.70 | 42.12 | 41.54 | 41.62 | 1,843,735 | +0.09(+0.21%) |
Sep 08, 2023 | 41.75 | 42.33 | 41.47 | 41.53 | 2,502,277 | -0.18(-0.44%) |
Sep 07, 2023 | 41.05 | 41.90 | 40.98 | 41.72 | 4,571,552 | +0.67(+1.63%) |
Sep 06, 2023 | 40.76 | 41.44 | 40.72 | 41.05 | 2,830,893 | +0.12(+0.28%) |
Sep 05, 2023 | 41.63 | 42.53 | 40.90 | 40.93 | 4,756,454 | +0.22(+0.55%) |
Sep 01, 2023 | 40.56 | 41.00 | 40.30 | 40.71 | 1,534,780 | +0.53(+1.33%) |
Aug 31, 2023 | 39.86 | 40.23 | 39.74 | 40.17 | 1,538,858 | +0.17(+0.44%) |
Aug 30, 2023 | 39.57 | 40.02 | 39.47 | 40.00 | 1,047,873 | +0.33(+0.83%) |
Aug 29, 2023 | 39.11 | 39.79 | 38.90 | 39.67 | 1,408,015 | +0.62(+1.59%) |
Aug 28, 2023 | 38.93 | 39.27 | 38.72 | 39.05 | 468,628 | +0.22(+0.57%) |
Aug 25, 2023 | 39.05 | 39.13 | 38.36 | 38.83 | 693,756 | -0.13(-0.32%) |
Aug 24, 2023 | 38.63 | 39.27 | 38.60 | 38.95 | 854,491 | +0.17(+0.45%) |
Aug 23, 2023 | 38.40 | 38.86 | 38.25 | 38.78 | 525,309 | +0.35(+0.91%) |
Aug 22, 2023 | 38.69 | 38.76 | 38.33 | 38.43 | 773,924 | -0.32(-0.83%) |
Aug 21, 2023 | 39.46 | 39.46 | 38.49 | 38.75 | 739,145 | -0.65(-1.65%) |
Aug 18, 2023 | 39.44 | 39.79 | 39.26 | 39.40 | 1,035,122 | -0.25(-0.64%) |
Aug 17, 2023 | 39.99 | 40.19 | 39.51 | 39.65 | 752,326 | -0.16(-0.41%) |
Aug 16, 2023 | 39.80 | 40.18 | 39.68 | 39.81 | 1,185,647 | +0.01(+0.02%) |
Aug 15, 2023 | 40.44 | 40.44 | 39.79 | 39.81 | 1,556,143 | -0.99(-2.43%) |
Aug 14, 2023 | 40.80 | 40.87 | 40.37 | 40.79 | 1,230,363 | -0.07(-0.17%) |
Aug 11, 2023 | 40.41 | 40.94 | 40.36 | 40.86 | 1,154,086 | +0.27(+0.67%) |
Aug 10, 2023 | 40.22 | 41.01 | 39.92 | 40.59 | 1,550,557 | +1.03(+2.60%) |
Aug 09, 2023 | 38.82 | 39.92 | 38.65 | 39.56 | 1,395,376 | +1.09(+2.82%) |
Aug 08, 2023 | 38.24 | 38.51 | 37.84 | 38.48 | 1,366,232 | -0.22(-0.58%) |
Aug 07, 2023 | 38.35 | 38.91 | 38.26 | 38.70 | 1,017,304 | +0.39(+1.01%) |
Aug 04, 2023 | 37.81 | 38.71 | 37.65 | 38.31 | 1,031,229 | +0.63(+1.67%) |
Aug 03, 2023 | 37.78 | 37.87 | 37.44 | 37.68 | 636,383 | -0.20(-0.54%) |
Aug 02, 2023 | 37.94 | 38.03 | 37.64 | 37.88 | 605,994 | -0.27(-0.71%) |
Aug 01, 2023 | 37.92 | 38.30 | 37.84 | 38.16 | 1,831,870 | +0.15(+0.38%) |
Jul 31, 2023 | 38.17 | 38.43 | 37.84 | 38.01 | 1,297,084 | +0.12(+0.31%) |
Jul 28, 2023 | 38.06 | 38.24 | 37.78 | 37.89 | 938,353 | +0.30(+0.80%) |
Jul 27, 2023 | 37.72 | 38.81 | 37.46 | 37.59 | 1,461,143 | +0.44(+1.18%) |
Jul 26, 2023 | 36.86 | 37.30 | 36.81 | 37.16 | 893,261 | +0.31(+0.84%) |
Jul 25, 2023 | 36.87 | 37.12 | 36.79 | 36.85 | 1,096,434 | -0.03(-0.08%) |
Jul 24, 2023 | 36.83 | 37.10 | 36.79 | 36.87 | 628,570 | -0.04(-0.11%) |
Jul 21, 2023 | 37.13 | 37.17 | 36.76 | 36.91 | 937,889 | +0.01(+0.03%) |
Jul 20, 2023 | 37.21 | 37.28 | 36.65 | 36.90 | 1,190,194 | -0.30(-0.81%) |
Jul 19, 2023 | 37.08 | 37.32 | 36.96 | 37.20 | 605,049 | +0.28(+0.76%) |
Jul 18, 2023 | 37.02 | 37.48 | 36.71 | 36.92 | 986,627 | +0.08(+0.21%) |
Jul 17, 2023 | 36.48 | 37.02 | 36.40 | 36.85 | 815,236 | +0.18(+0.50%) |
Jul 14, 2023 | 37.24 | 37.24 | 36.33 | 36.66 | 1,213,548 | -0.58(-1.56%) |
Jul 13, 2023 | 36.01 | 37.25 | 36.01 | 37.24 | 1,618,102 | +1.23(+3.42%) |
Jul 12, 2023 | 35.79 | 36.18 | 35.47 | 36.01 | 1,088,428 | +0.68(+1.92%) |
Jul 11, 2023 | 35.18 | 35.64 | 35.17 | 35.33 | 1,813,637 | +0.34(+0.97%) |
Jul 10, 2023 | 34.88 | 35.39 | 34.78 | 34.99 | 1,207,817 | +0.29(+0.84%) |
Jul 07, 2023 | 34.45 | 35.19 | 34.32 | 34.70 | 2,633,464 | +0.32(+0.93%) |
Jul 06, 2023 | 34.26 | 34.45 | 33.92 | 34.38 | 2,000,283 | -0.25(-0.73%) |
Jul 05, 2023 | 34.37 | 34.67 | 34.24 | 34.63 | 909,808 | -0.18(-0.53%) |
Jul 03, 2023 | 34.81 | 35.03 | 34.71 | 34.82 | 443,124 | -0.12(-0.33%) |
Jun 30, 2023 | 35.20 | 35.23 | 34.83 | 34.93 | 870,994 | -0.04(-0.11%) |
Jun 29, 2023 | 34.63 | 35.08 | 34.56 | 34.97 | 1,110,670 | +0.49(+1.41%) |
Jun 28, 2023 | 34.25 | 34.67 | 34.09 | 34.49 | 1,435,226 | +0.12(+0.34%) |
Jun 27, 2023 | 33.62 | 34.45 | 33.16 | 34.37 | 1,959,644 | +1.05(+3.14%) |
Jun 26, 2023 | 32.81 | 33.63 | 32.81 | 33.32 | 980,231 | +0.60(+1.84%) |
Jun 23, 2023 | 33.33 | 33.43 | 32.61 | 32.72 | 2,013,809 | -0.76(-2.26%) |
Jun 22, 2023 | 33.73 | 33.73 | 33.41 | 33.48 | 1,659,670 | -0.26(-0.78%) |
Jun 21, 2023 | 33.47 | 33.83 | 33.26 | 33.74 | 1,051,751 | +0.31(+0.93%) |
Jun 20, 2023 | 33.55 | 33.58 | 33.06 | 33.43 | 1,181,204 | -0.30(-0.89%) |
Jun 16, 2023 | 33.89 | 34.07 | 33.66 | 33.73 | 1,809,444 | -0.16(-0.49%) |
Jun 15, 2023 | 33.07 | 33.92 | 32.99 | 33.90 | 1,676,425 | +1.07(+3.25%) |
May 08, 2023 | 32.63 | 33.14 | 32.52 | 32.83 | 1,830,049 | +0.13(+0.41%) |
May 05, 2023 | 32.52 | 32.90 | 32.18 | 32.69 | 1,394,313 | +0.81(+2.55%) |
May 04, 2023 | 31.42 | 32.46 | 30.66 | 31.88 | 2,532,041 | -1.59(-4.75%) |
May 03, 2023 | 33.55 | 34.26 | 33.35 | 33.47 | 1,599,168 | +0.21(+0.63%) |
May 02, 2023 | 33.74 | 33.88 | 32.72 | 33.26 | 1,586,767 | -0.57(-1.70%) |
May 01, 2023 | 33.83 | 34.38 | 33.72 | 33.83 | 1,439,269 | -0.15(-0.45%) |
Apr 28, 2023 | 33.13 | 34.14 | 33.06 | 33.99 | 1,024,417 | +0.88(+2.66%) |
Apr 27, 2023 | 32.76 | 33.27 | 31.79 | 33.11 | 1,839,044 | +0.41(+1.26%) |
Apr 26, 2023 | 32.80 | 33.19 | 32.44 | 32.69 | 1,200,918 | -0.22(-0.67%) |
Apr 25, 2023 | 33.43 | 33.57 | 32.86 | 32.91 | 1,546,414 | -0.80(-2.39%) |
Apr 24, 2023 | 34.00 | 34.02 | 33.63 | 33.72 | 706,738 | -0.27(-0.79%) |
Apr 21, 2023 | 34.09 | 34.14 | 33.47 | 33.99 | 817,946 | +0.00(+0.00%) |
Apr 20, 2023 | 34.25 | 34.32 | 33.90 | 33.99 | 1,723,774 | -0.36(-1.06%) |
Apr 19, 2023 | 34.21 | 34.46 | 34.00 | 34.35 | 770,856 | +0.23(+0.67%) |
Apr 18, 2023 | 34.49 | 34.52 | 34.03 | 34.12 | 812,875 | -0.25(-0.72%) |
Apr 17, 2023 | 33.84 | 34.44 | 33.78 | 34.37 | 877,144 | +0.45(+1.33%) |
Apr 14, 2023 | 34.33 | 34.56 | 33.77 | 33.92 | 847,524 | -0.27(-0.78%) |
Apr 13, 2023 | 33.88 | 34.30 | 33.62 | 34.19 | 1,234,383 | +0.18(+0.54%) |
Apr 12, 2023 | 34.30 | 34.35 | 33.75 | 34.01 | 1,164,139 | +0.13(+0.40%) |
Apr 11, 2023 | 33.53 | 34.20 | 33.42 | 33.87 | 843,877 | +0.53(+1.58%) |
Apr 10, 2023 | 33.14 | 33.59 | 33.09 | 33.35 | 763,423 | +0.20(+0.61%) |
Apr 06, 2023 | 33.23 | 33.28 | 32.87 | 33.14 | 1,248,651 | -0.02(-0.06%) |
Apr 05, 2023 | 32.34 | 33.38 | 32.33 | 33.16 | 1,949,865 | +0.46(+1.41%) |
Apr 04, 2023 | 33.49 | 33.52 | 32.45 | 32.70 | 1,342,017 | -0.52(-1.56%) |
Apr 03, 2023 | 33.42 | 33.71 | 33.12 | 33.22 | 1,644,050 | -0.23(-0.69%) |
Mar 31, 2023 | 33.07 | 33.48 | 32.97 | 33.45 | 1,121,726 | +0.56(+1.69%) |
Mar 30, 2023 | 32.91 | 33.08 | 32.62 | 32.90 | 853,505 | +0.27(+0.82%) |
Mar 29, 2023 | 33.04 | 33.18 | 32.56 | 32.63 | 1,283,517 | -0.03(-0.09%) |
Mar 28, 2023 | 32.54 | 32.67 | 32.29 | 32.66 | 1,062,758 | +0.16(+0.50%) |
Mar 27, 2023 | 32.46 | 32.73 | 32.13 | 32.49 | 2,200,016 | +0.58(+1.83%) |
Mar 24, 2023 | 31.31 | 32.03 | 30.95 | 31.91 | 1,432,669 | +0.28(+0.88%) |
Mar 23, 2023 | 32.55 | 32.64 | 31.62 | 31.63 | 2,190,847 | -0.90(-2.77%) |
Mar 22, 2023 | 33.06 | 33.35 | 32.52 | 32.53 | 2,281,811 | -0.53(-1.59%) |
Mar 21, 2023 | 32.77 | 33.12 | 32.61 | 33.06 | 1,850,424 | +0.84(+2.62%) |
Mar 20, 2023 | 31.17 | 32.24 | 31.17 | 32.22 | 1,842,221 | +1.47(+4.76%) |
Mar 17, 2023 | 31.45 | 31.54 | 30.49 | 30.75 | 10,877,869 | -0.86(-2.73%) |
Mar 16, 2023 | 31.40 | 32.18 | 30.86 | 31.61 | 3,120,760 | -0.06(-0.18%) |
Mar 15, 2023 | 31.45 | 32.12 | 30.95 | 31.67 | 4,208,033 | -0.43(-1.32%) |
Mar 14, 2023 | 33.07 | 33.08 | 31.68 | 32.09 | 2,753,451 | +0.18(+0.56%) |
Mar 13, 2023 | 32.38 | 32.53 | 31.41 | 31.91 | 2,899,928 | -1.43(-4.28%) |
Mar 10, 2023 | 34.13 | 34.43 | 33.10 | 33.34 | 1,828,869 | -1.07(-3.10%) |
Mar 09, 2023 | 35.09 | 35.14 | 34.39 | 34.41 | 1,494,098 | -0.66(-1.89%) |
Mar 08, 2023 | 34.93 | 35.44 | 34.82 | 35.07 | 1,560,658 | +0.16(+0.46%) |
Mar 07, 2023 | 35.42 | 35.50 | 34.77 | 34.91 | 2,858,355 | -0.61(-1.73%) |
Mar 06, 2023 | 36.09 | 36.25 | 35.51 | 35.52 | 2,685,250 | -0.48(-1.34%) |
Mar 03, 2023 | 36.05 | 36.18 | 35.86 | 36.01 | 1,920,036 | -0.06(-0.16%) |
Mar 02, 2023 | 36.24 | 36.45 | 35.70 | 36.06 | 1,189,032 | -0.59(-1.60%) |
Mar 01, 2023 | 37.73 | 37.73 | 36.34 | 36.65 | 2,511,305 | -1.01(-2.68%) |
Feb 28, 2023 | 37.58 | 37.86 | 37.54 | 37.66 | 2,087,848 | +0.18(+0.48%) |
Feb 27, 2023 | 37.56 | 38.04 | 37.32 | 37.48 | 1,731,888 | +0.17(+0.46%) |
Feb 24, 2023 | 36.94 | 37.45 | 36.59 | 37.31 | 1,398,001 | -0.07(-0.18%) |
Feb 23, 2023 | 39.21 | 39.40 | 36.04 | 37.38 | 2,903,097 | -2.27(-5.72%) |
Feb 22, 2023 | 39.79 | 40.04 | 39.48 | 39.64 | 1,088,510 | -0.03(-0.07%) |
Feb 21, 2023 | 40.16 | 40.48 | 39.27 | 39.67 | 1,360,802 | -0.91(-2.24%) |
Feb 17, 2023 | 40.54 | 40.65 | 39.89 | 40.58 | 948,689 | +0.01(+0.02%) |
Feb 16, 2023 | 40.72 | 41.12 | 40.53 | 40.57 | 769,753 | -0.71(-1.72%) |
Feb 15, 2023 | 41.12 | 41.30 | 40.77 | 41.28 | 693,835 | +0.09(+0.23%) |
Feb 14, 2023 | 41.19 | 41.43 | 40.86 | 41.18 | 684,239 | -0.14(-0.34%) |
Feb 13, 2023 | 40.61 | 41.44 | 40.60 | 41.33 | 844,204 | +0.65(+1.60%) |
Feb 10, 2023 | 39.96 | 40.70 | 39.81 | 40.67 | 1,034,933 | +0.70(+1.75%) |
Feb 09, 2023 | 41.57 | 41.72 | 39.65 | 39.97 | 1,356,520 | -1.35(-3.27%) |
Feb 08, 2023 | 41.30 | 41.76 | 41.20 | 41.33 | 880,905 | -0.27(-0.66%) |
Feb 07, 2023 | 41.21 | 41.75 | 40.82 | 41.60 | 858,211 | +0.07(+0.16%) |
Feb 06, 2023 | 41.67 | 41.87 | 41.33 | 41.53 | 849,092 | -0.46(-1.10%) |
Feb 03, 2023 | 41.79 | 42.68 | 41.79 | 42.00 | 1,141,795 | -0.27(-0.65%) |
Feb 02, 2023 | 41.66 | 43.00 | 41.57 | 42.27 | 1,367,640 | +0.91(+2.19%) |
Feb 01, 2023 | 41.29 | 41.71 | 40.63 | 41.36 | 1,436,826 | -0.24(-0.57%) |
Jan 31, 2023 | 40.53 | 41.60 | 40.48 | 41.60 | 1,743,608 | +1.07(+2.63%) |
Jan 30, 2023 | 40.78 | 41.27 | 40.53 | 40.53 | 1,017,410 | -0.59(-1.42%) |
Jan 27, 2023 | 41.21 | 41.41 | 41.01 | 41.12 | 969,468 | -0.22(-0.53%) |
Jan 26, 2023 | 41.15 | 41.47 | 41.07 | 41.33 | 1,170,306 | +0.47(+1.16%) |
Jan 25, 2023 | 40.38 | 40.88 | 40.17 | 40.86 | 1,282,865 | +0.36(+0.89%) |
Jan 24, 2023 | 39.87 | 40.76 | 39.68 | 40.50 | 1,829,743 | +0.27(+0.68%) |
Jan 23, 2023 | 39.70 | 40.28 | 39.58 | 40.23 | 1,112,128 | +0.55(+1.38%) |
Jan 20, 2023 | 38.93 | 39.74 | 38.69 | 39.68 | 1,434,802 | +0.73(+1.87%) |
Jan 19, 2023 | 38.45 | 39.10 | 38.26 | 38.95 | 2,575,041 | +0.11(+0.29%) |
Jan 18, 2023 | 38.56 | 39.47 | 38.51 | 38.84 | 1,749,078 | +0.18(+0.46%) |
Jan 17, 2023 | 39.02 | 39.19 | 38.46 | 38.66 | 1,308,472 | -0.36(-0.92%) |
Jan 13, 2023 | 38.59 | 39.15 | 38.56 | 39.02 | 1,093,989 | +0.10(+0.27%) |
Jan 12, 2023 | 38.92 | 39.20 | 38.38 | 38.92 | 1,979,128 | +0.32(+0.83%) |
Jan 11, 2023 | 38.02 | 38.80 | 38.02 | 38.59 | 2,089,451 | +0.77(+2.02%) |
Jan 10, 2023 | 37.34 | 37.87 | 37.32 | 37.83 | 1,461,483 | +0.55(+1.47%) |
Jan 09, 2023 | 37.61 | 37.98 | 37.27 | 37.28 | 1,495,278 | -0.43(-1.13%) |
Jan 06, 2023 | 36.70 | 37.84 | 36.69 | 37.71 | 1,883,554 | +1.66(+4.61%) |
Jan 05, 2023 | 36.31 | 36.31 | 35.58 | 36.04 | 1,128,464 | -0.38(-1.04%) |
Jan 04, 2023 | 36.19 | 36.67 | 36.00 | 36.42 | 1,582,852 | +0.70(+1.96%) |
Jan 03, 2023 | 35.68 | 36.29 | 35.48 | 35.72 | 1,206,661 | +0.18(+0.51%) |
Dec 30, 2022 | 35.51 | 35.80 | 35.06 | 35.54 | 888,785 | -0.33(-0.92%) |
Dec 29, 2022 | 34.96 | 35.96 | 34.96 | 35.87 | 636,121 | +1.11(+3.21%) |
Dec 28, 2022 | 35.75 | 35.82 | 34.73 | 34.76 | 810,728 | -0.89(-2.49%) |
Dec 27, 2022 | 35.60 | 35.75 | 35.36 | 35.65 | 1,073,799 | -0.05(-0.13%) |
Dec 23, 2022 | 35.24 | 35.70 | 34.96 | 35.69 | 808,476 | +0.46(+1.31%) |
Dec 22, 2022 | 35.27 | 35.32 | 34.54 | 35.23 | 1,100,269 | -0.32(-0.90%) |
Dec 21, 2022 | 34.84 | 35.66 | 34.67 | 35.55 | 1,083,342 | +1.11(+3.24%) |
Dec 20, 2022 | 34.53 | 34.68 | 34.23 | 34.44 | 1,291,721 | +0.05(+0.14%) |
Dec 19, 2022 | 34.81 | 35.12 | 34.22 | 34.39 | 1,717,794 | -0.46(-1.33%) |
Dec 16, 2022 | 34.34 | 34.92 | 34.21 | 34.85 | 4,223,953 | +0.05(+0.14%) |
Dec 15, 2022 | 34.89 | 35.08 | 34.36 | 34.81 | 2,169,024 | -0.66(-1.86%) |
Dec 14, 2022 | 35.87 | 36.31 | 35.37 | 35.47 | 1,812,497 | -0.31(-0.86%) |
Dec 13, 2022 | 36.48 | 36.78 | 35.69 | 35.78 | 2,432,251 | +0.22(+0.63%) |
Dec 12, 2022 | 34.73 | 35.57 | 34.65 | 35.55 | 1,242,491 | +0.70(+2.01%) |
Dec 09, 2022 | 34.61 | 35.20 | 34.44 | 34.85 | 1,479,155 | +0.07(+0.21%) |
Dec 08, 2022 | 35.06 | 35.19 | 34.41 | 34.78 | 1,467,196 | -0.13(-0.37%) |
Dec 07, 2022 | 34.23 | 35.32 | 34.07 | 34.91 | 1,599,524 | +0.54(+1.58%) |
Dec 06, 2022 | 34.97 | 35.06 | 33.96 | 34.37 | 2,153,035 | -0.61(-1.74%) |
Dec 05, 2022 | 34.61 | 35.05 | 34.51 | 34.97 | 1,621,565 | +0.04(+0.11%) |
Dec 02, 2022 | 35.51 | 35.94 | 34.89 | 34.94 | 2,496,722 | -1.05(-2.91%) |
Dec 01, 2022 | 36.60 | 36.67 | 35.69 | 35.98 | 2,325,855 | -0.25(-0.69%) |
Nov 30, 2022 | 35.14 | 36.24 | 34.27 | 36.23 | 2,490,352 | +0.71(+2.00%) |
Nov 29, 2022 | 35.26 | 35.65 | 35.14 | 35.52 | 1,129,247 | +0.10(+0.28%) |
Nov 28, 2022 | 36.19 | 36.21 | 35.39 | 35.42 | 1,131,052 | -1.11(-3.05%) |
Nov 25, 2022 | 35.91 | 36.57 | 35.91 | 36.54 | 589,388 | +0.66(+1.83%) |
Nov 23, 2022 | 35.95 | 36.10 | 35.65 | 35.88 | 1,034,853 | -0.05(-0.15%) |
Nov 22, 2022 | 35.29 | 36.01 | 35.14 | 35.93 | 2,157,161 | +0.87(+2.48%) |
Nov 21, 2022 | 35.45 | 35.66 | 34.79 | 35.06 | 1,805,381 | -0.57(-1.61%) |
Nov 18, 2022 | 35.86 | 36.00 | 35.31 | 35.64 | 2,001,098 | +0.24(+0.68%) |
Nov 17, 2022 | 35.12 | 35.58 | 34.63 | 35.40 | 959,341 | -0.38(-1.05%) |
Nov 16, 2022 | 36.11 | 36.29 | 35.56 | 35.77 | 1,191,225 | -0.47(-1.29%) |
Nov 15, 2022 | 36.62 | 37.16 | 35.85 | 36.24 | 1,399,817 | +0.02(+0.05%) |
Nov 14, 2022 | 37.74 | 37.94 | 36.16 | 36.22 | 2,400,545 | -1.96(-5.13%) |
Nov 11, 2022 | 37.00 | 38.22 | 36.63 | 38.18 | 1,692,553 | +1.53(+4.16%) |
Nov 10, 2022 | 35.85 | 37.06 | 35.51 | 36.65 | 2,015,883 | +1.91(+5.50%) |
Nov 09, 2022 | 35.20 | 35.61 | 34.50 | 34.74 | 1,256,117 | -0.89(-2.49%) |
Nov 08, 2022 | 35.41 | 35.89 | 34.75 | 35.63 | 1,773,511 | +0.06(+0.18%) |
Nov 07, 2022 | 35.70 | 35.79 | 35.07 | 35.57 | 1,824,574 | +0.11(+0.30%) |
Nov 04, 2022 | 35.18 | 35.85 | 34.84 | 35.46 | 1,554,074 | +0.97(+2.81%) |
Nov 03, 2022 | 34.43 | 34.78 | 34.00 | 34.49 | 829,516 | -0.51(-1.46%) |
Nov 02, 2022 | 35.82 | 34.84 | 35.00 | 1,374,241 | -1.03(-2.86%) |