Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 37.38 | 37.47 | 36.41 | 36.95 | 7,710,842 | -1.29(-3.37%) |
Nov 29, 2023 | 39.30 | 39.58 | 38.07 | 38.24 | 7,571,280 | -2.06(-5.11%) |
Nov 28, 2023 | 40.48 | 41.00 | 40.15 | 40.30 | 4,022,784 | +0.59(+1.49%) |
Nov 27, 2023 | 40.65 | 40.82 | 39.68 | 39.71 | 4,143,180 | -1.56(-3.78%) |
Nov 24, 2023 | 41.39 | 41.50 | 40.79 | 41.27 | 2,750,575 | +0.58(+1.43%) |
Nov 22, 2023 | 41.12 | 41.29 | 40.03 | 40.69 | 3,475,532 | -0.11(-0.27%) |
Nov 21, 2023 | 41.14 | 41.53 | 40.59 | 40.80 | 3,850,898 | -1.50(-3.55%) |
Nov 20, 2023 | 40.87 | 42.35 | 40.79 | 42.30 | 6,211,765 | +1.50(+3.68%) |
Nov 17, 2023 | 41.03 | 41.71 | 40.48 | 40.80 | 7,815,471 | +1.93(+4.97%) |
Nov 16, 2023 | 38.95 | 39.46 | 38.27 | 38.87 | 6,363,537 | -1.66(-4.10%) |
Nov 15, 2023 | 40.40 | 41.42 | 40.40 | 40.53 | 5,384,325 | +0.68(+1.71%) |
Nov 14, 2023 | 39.59 | 40.08 | 39.13 | 39.85 | 5,163,122 | +0.39(+0.99%) |
Nov 13, 2023 | 38.06 | 39.62 | 38.00 | 39.46 | 6,052,755 | +2.50(+6.76%) |
Nov 10, 2023 | 37.60 | 37.69 | 36.66 | 36.96 | 5,049,404 | -0.69(-1.83%) |
Nov 09, 2023 | 39.82 | 39.88 | 37.35 | 37.65 | 10,630,545 | -1.71(-4.34%) |
Nov 08, 2023 | 38.54 | 39.47 | 38.30 | 39.36 | 6,313,941 | -0.54(-1.35%) |
Nov 07, 2023 | 39.70 | 40.03 | 39.16 | 39.90 | 5,359,529 | +0.48(+1.22%) |
Nov 06, 2023 | 39.28 | 40.14 | 38.92 | 39.42 | 10,587,164 | +3.06(+8.42%) |
Nov 03, 2023 | 36.00 | 36.75 | 35.58 | 36.36 | 3,744,981 | +1.03(+2.92%) |
Nov 02, 2023 | 35.83 | 36.02 | 35.26 | 35.33 | 3,555,620 | +0.34(+0.97%) |
Nov 01, 2023 | 34.50 | 35.28 | 34.34 | 34.99 | 5,020,394 | +1.18(+3.49%) |
Oct 31, 2023 | 34.39 | 34.49 | 33.43 | 33.81 | 7,900,869 | -1.31(-3.73%) |
Oct 30, 2023 | 35.31 | 35.64 | 34.68 | 35.12 | 3,903,449 | +0.13(+0.37%) |
Oct 27, 2023 | 35.54 | 36.10 | 34.91 | 34.99 | 4,257,190 | +0.44(+1.27%) |
Oct 26, 2023 | 34.22 | 34.80 | 33.99 | 34.55 | 3,200,205 | +0.65(+1.92%) |
Oct 25, 2023 | 34.16 | 34.48 | 33.84 | 33.90 | 4,607,607 | -0.88(-2.53%) |
Oct 24, 2023 | 33.33 | 35.00 | 33.33 | 34.78 | 7,383,765 | +2.31(+7.11%) |
Oct 23, 2023 | 31.46 | 32.74 | 31.43 | 32.47 | 7,493,984 | +0.58(+1.82%) |
Oct 20, 2023 | 31.78 | 32.49 | 31.64 | 31.89 | 3,618,151 | -0.49(-1.51%) |
Oct 19, 2023 | 32.22 | 32.76 | 31.83 | 32.38 | 5,221,640 | -0.37(-1.13%) |
Oct 18, 2023 | 33.11 | 33.25 | 32.58 | 32.75 | 3,333,233 | -0.65(-1.95%) |
Oct 17, 2023 | 33.15 | 34.02 | 33.10 | 33.40 | 2,926,511 | -0.12(-0.36%) |
Oct 16, 2023 | 33.05 | 33.66 | 33.06 | 33.52 | 4,237,544 | -0.78(-2.27%) |
Oct 13, 2023 | 34.14 | 34.54 | 33.80 | 34.30 | 2,878,393 | -0.18(-0.52%) |
Oct 12, 2023 | 34.94 | 35.40 | 34.03 | 34.48 | 3,265,147 | -0.94(-2.65%) |
Oct 11, 2023 | 35.40 | 36.29 | 34.84 | 35.42 | 6,539,260 | +0.57(+1.64%) |
Oct 10, 2023 | 34.25 | 35.10 | 33.94 | 34.85 | 4,169,951 | +1.41(+4.22%) |
Oct 09, 2023 | 34.20 | 34.37 | 33.02 | 33.44 | 7,835,410 | -1.57(-4.48%) |
Oct 06, 2023 | 34.50 | 35.09 | 34.02 | 35.01 | 3,503,647 | +0.82(+2.40%) |
Oct 05, 2023 | 34.41 | 34.65 | 33.98 | 34.19 | 5,935,949 | -0.98(-2.79%) |
Oct 04, 2023 | 34.36 | 35.23 | 34.32 | 35.17 | 2,959,140 | +0.53(+1.53%) |
Oct 03, 2023 | 34.00 | 34.98 | 34.00 | 34.64 | 5,429,924 | -0.55(-1.56%) |
Oct 02, 2023 | 35.91 | 36.07 | 34.88 | 35.19 | 3,557,518 | -0.46(-1.29%) |
Sep 29, 2023 | 35.55 | 35.74 | 35.19 | 35.65 | 4,596,845 | +1.12(+3.24%) |
Sep 28, 2023 | 33.72 | 34.78 | 33.68 | 34.53 | 7,158,284 | -0.43(-1.23%) |
Sep 27, 2023 | 35.27 | 35.27 | 34.47 | 34.96 | 4,300,408 | +0.15(+0.43%) |
Sep 26, 2023 | 35.00 | 35.54 | 34.72 | 34.81 | 8,621,929 | -0.55(-1.56%) |
Sep 25, 2023 | 36.80 | 35.67 | 35.34 | 35.36 | 12,908,118 | -3.92(-9.98%) |
Sep 22, 2023 | 40.00 | 40.11 | 39.05 | 39.28 | 5,695,775 | +1.00(+2.61%) |
Sep 21, 2023 | 38.03 | 38.77 | 37.80 | 38.28 | 3,390,875 | -0.31(-0.80%) |
Sep 20, 2023 | 39.10 | 39.47 | 38.47 | 38.59 | 3,225,735 | +0.20(+0.52%) |
Sep 19, 2023 | 38.64 | 38.87 | 38.02 | 38.39 | 6,519,492 | -1.29(-3.25%) |
Sep 18, 2023 | 39.26 | 39.88 | 38.84 | 39.68 | 5,578,297 | -0.97(-2.39%) |
Sep 15, 2023 | 40.87 | 41.44 | 40.49 | 40.65 | 4,931,382 | -0.03(-0.07%) |
Sep 14, 2023 | 40.80 | 40.90 | 40.40 | 40.68 | 2,046,438 | +0.20(+0.49%) |
Sep 13, 2023 | 39.85 | 40.77 | 39.76 | 40.48 | 3,217,964 | -0.22(-0.54%) |
Sep 12, 2023 | 39.80 | 41.25 | 39.72 | 40.70 | 4,809,929 | +1.14(+2.88%) |
Sep 11, 2023 | 39.55 | 39.80 | 38.92 | 39.56 | 3,911,378 | +1.16(+3.02%) |
Sep 08, 2023 | 38.53 | 38.79 | 38.21 | 38.40 | 1,965,204 | -0.17(-0.44%) |
Sep 07, 2023 | 38.83 | 39.10 | 38.32 | 38.57 | 3,611,286 | -1.34(-3.36%) |
Sep 06, 2023 | 39.80 | 40.28 | 39.65 | 39.91 | 3,403,707 | +0.09(+0.23%) |
Sep 05, 2023 | 40.35 | 40.50 | 38.77 | 39.82 | 9,103,207 | -2.51(-5.93%) |
Sep 01, 2023 | 42.70 | 43.19 | 41.64 | 42.33 | 5,689,550 | +0.68(+1.63%) |
Aug 31, 2023 | 41.56 | 42.13 | 41.23 | 41.65 | 4,187,431 | -0.32(-0.76%) |
Aug 30, 2023 | 40.97 | 41.98 | 40.55 | 41.97 | 6,840,082 | -0.94(-2.19%) |
Aug 29, 2023 | 41.00 | 43.37 | 40.73 | 42.91 | 13,181,664 | +3.10(+7.79%) |
Aug 28, 2023 | 39.68 | 40.15 | 39.14 | 39.81 | 3,854,929 | +0.55(+1.40%) |
Aug 25, 2023 | 38.76 | 39.40 | 38.50 | 39.26 | 4,174,811 | +0.43(+1.11%) |
Aug 24, 2023 | 39.48 | 39.80 | 38.43 | 38.83 | 4,531,230 | -0.11(-0.28%) |
Aug 23, 2023 | 38.44 | 39.28 | 38.25 | 38.94 | 4,104,078 | -0.19(-0.49%) |
Aug 22, 2023 | 40.10 | 40.24 | 38.48 | 39.13 | 4,555,923 | -0.67(-1.68%) |
Aug 21, 2023 | 38.70 | 39.91 | 38.41 | 39.80 | 4,524,293 | +0.97(+2.50%) |
Aug 18, 2023 | 38.58 | 39.33 | 38.26 | 38.83 | 6,325,897 | -1.99(-4.88%) |
Aug 17, 2023 | 42.15 | 42.20 | 40.78 | 40.82 | 7,066,294 | +0.52(+1.29%) |
Aug 16, 2023 | 39.72 | 40.70 | 39.55 | 40.30 | 5,499,625 | -0.30(-0.74%) |
Aug 15, 2023 | 40.60 | 40.80 | 39.71 | 40.60 | 6,720,527 | +0.65(+1.63%) |
Aug 14, 2023 | 39.89 | 39.98 | 38.73 | 39.95 | 14,139,303 | -0.52(-1.28%) |
Aug 11, 2023 | 41.37 | 41.40 | 39.88 | 40.47 | 10,578,492 | -2.38(-5.55%) |
Aug 10, 2023 | 43.73 | 44.43 | 42.41 | 42.85 | 9,416,341 | +1.01(+2.41%) |
Aug 09, 2023 | 42.63 | 43.19 | 41.63 | 41.84 | 9,033,418 | -0.79(-1.85%) |
Aug 08, 2023 | 42.72 | 43.98 | 41.15 | 42.63 | 15,654,242 | -4.02(-8.62%) |
Aug 07, 2023 | 47.26 | 47.33 | 45.63 | 46.65 | 8,132,543 | +0.81(+1.77%) |
Aug 04, 2023 | 46.06 | 46.39 | 45.17 | 45.84 | 6,698,359 | -0.70(-1.50%) |
Aug 03, 2023 | 45.32 | 46.81 | 45.13 | 46.54 | 12,594,187 | +2.14(+4.82%) |
Aug 02, 2023 | 43.30 | 44.61 | 43.16 | 44.40 | 7,434,531 | +0.03(+0.07%) |
Aug 01, 2023 | 43.39 | 44.70 | 42.86 | 44.37 | 8,428,970 | +1.57(+3.67%) |
Jul 31, 2023 | 42.23 | 42.82 | 41.82 | 42.80 | 6,890,637 | +0.08(+0.19%) |
Jul 28, 2023 | 40.74 | 42.83 | 40.53 | 42.72 | 13,517,251 | +3.73(+9.57%) |
Jul 27, 2023 | 39.68 | 39.73 | 38.85 | 38.99 | 6,928,517 | -0.32(-0.81%) |
Jul 26, 2023 | 38.59 | 40.36 | 38.59 | 39.31 | 11,061,950 | +1.35(+3.56%) |
Jul 25, 2023 | 38.50 | 38.80 | 37.51 | 37.96 | 6,361,106 | -0.22(-0.58%) |
Jul 24, 2023 | 36.65 | 38.73 | 36.57 | 38.18 | 7,566,614 | +1.21(+3.27%) |
Jul 21, 2023 | 37.31 | 37.40 | 36.87 | 36.97 | 3,372,846 | -0.52(-1.39%) |
Jul 20, 2023 | 36.98 | 37.70 | 36.84 | 37.49 | 3,723,133 | +0.07(+0.19%) |
Jul 19, 2023 | 37.55 | 37.79 | 37.11 | 37.42 | 3,931,745 | +0.32(+0.86%) |
Jul 18, 2023 | 37.94 | 38.02 | 36.68 | 37.10 | 5,247,999 | -1.09(-2.85%) |
Jul 17, 2023 | 36.69 | 38.52 | 36.56 | 38.19 | 6,104,997 | +1.19(+3.22%) |
Jul 14, 2023 | 36.88 | 37.03 | 35.85 | 37.00 | 11,542,166 | -0.36(-0.96%) |
Jul 13, 2023 | 37.41 | 37.63 | 36.63 | 37.36 | 9,472,734 | -0.81(-2.12%) |
Jul 12, 2023 | 37.70 | 38.23 | 36.92 | 38.17 | 8,306,933 | +1.11(+3.00%) |
Jul 11, 2023 | 36.82 | 37.24 | 36.43 | 37.06 | 7,039,716 | +1.21(+3.38%) |
Jul 10, 2023 | 35.05 | 35.96 | 34.40 | 35.85 | 5,140,132 | -0.04(-0.11%) |
Jul 07, 2023 | 35.51 | 36.16 | 35.09 | 35.89 | 3,712,594 | +0.41(+1.16%) |
Jul 06, 2023 | 35.50 | 36.41 | 35.36 | 35.48 | 4,468,467 | -0.27(-0.76%) |
Jul 05, 2023 | 36.07 | 36.39 | 35.42 | 35.75 | 5,802,892 | -0.55(-1.52%) |
Jul 03, 2023 | 36.87 | 38.14 | 36.09 | 36.30 | 10,503,328 | +1.20(+3.42%) |
Jun 30, 2023 | 34.39 | 35.48 | 34.39 | 35.10 | 5,287,203 | +0.81(+2.36%) |
Jun 29, 2023 | 34.62 | 34.79 | 33.98 | 34.29 | 3,516,925 | -0.78(-2.22%) |
Jun 28, 2023 | 35.03 | 35.15 | 34.43 | 35.07 | 5,870,326 | +0.36(+1.04%) |
Jun 27, 2023 | 34.28 | 34.93 | 34.07 | 34.71 | 5,395,615 | +0.83(+2.45%) |
Jun 26, 2023 | 33.68 | 34.15 | 33.44 | 33.88 | 4,653,832 | +0.66(+1.99%) |
Jun 23, 2023 | 33.60 | 33.86 | 32.92 | 33.22 | 4,747,262 | -1.18(-3.43%) |
Jun 22, 2023 | 34.48 | 34.48 | 33.80 | 34.40 | 3,100,416 | -0.26(-0.75%) |
Jun 21, 2023 | 34.85 | 35.97 | 34.42 | 34.66 | 9,019,192 | +0.92(+2.73%) |
Jun 20, 2023 | 34.06 | 34.53 | 33.59 | 33.74 | 6,828,253 | -0.67(-1.95%) |
Jun 16, 2023 | 34.70 | 34.85 | 34.10 | 34.41 | 7,251,402 | -0.05(-0.15%) |
Jun 15, 2023 | 34.25 | 35.09 | 33.88 | 34.46 | 11,366,086 | +9.71(+39.23%) |
May 08, 2023 | 24.73 | 25.18 | 24.47 | 24.75 | 5,537,293 | +0.82(+3.43%) |
May 05, 2023 | 23.74 | 24.07 | 23.43 | 23.93 | 5,103,231 | +0.04(+0.17%) |
May 04, 2023 | 23.31 | 23.94 | 23.31 | 23.89 | 6,930,164 | +1.15(+5.06%) |
May 03, 2023 | 22.78 | 23.00 | 22.62 | 22.74 | 3,557,239 | -0.17(-0.74%) |
May 02, 2023 | 23.17 | 23.32 | 22.27 | 22.91 | 6,220,022 | -0.71(-3.01%) |
May 01, 2023 | 24.20 | 24.21 | 23.36 | 23.62 | 6,323,799 | +0.12(+0.51%) |
Apr 28, 2023 | 23.20 | 23.62 | 22.82 | 23.50 | 5,092,647 | +0.26(+1.12%) |
Apr 27, 2023 | 22.76 | 23.32 | 22.59 | 23.24 | 4,286,465 | +0.81(+3.61%) |
Apr 26, 2023 | 22.71 | 23.12 | 22.23 | 22.43 | 5,175,145 | +0.40(+1.82%) |
Apr 25, 2023 | 22.56 | 22.60 | 21.48 | 22.03 | 8,276,227 | -0.65(-2.87%) |
Apr 24, 2023 | 22.99 | 23.44 | 22.48 | 22.68 | 6,300,523 | -0.25(-1.09%) |
Apr 21, 2023 | 22.94 | 23.07 | 22.52 | 22.93 | 5,546,688 | -0.21(-0.91%) |
Apr 20, 2023 | 23.37 | 23.68 | 22.68 | 23.14 | 10,550,970 | -1.51(-6.13%) |
Apr 19, 2023 | 24.48 | 24.85 | 24.31 | 24.65 | 4,507,376 | -0.84(-3.30%) |
Apr 18, 2023 | 25.50 | 25.73 | 25.18 | 25.49 | 5,721,176 | -0.64(-2.45%) |
Apr 17, 2023 | 25.69 | 26.27 | 25.17 | 26.13 | 8,797,759 | +1.57(+6.39%) |
Apr 14, 2023 | 24.38 | 24.61 | 23.90 | 24.56 | 3,869,392 | +0.34(+1.40%) |
Apr 13, 2023 | 24.52 | 24.75 | 24.11 | 24.22 | 4,229,263 | +0.42(+1.76%) |
Apr 12, 2023 | 23.96 | 24.22 | 23.57 | 23.80 | 6,155,494 | -0.03(-0.13%) |
Apr 11, 2023 | 24.37 | 24.68 | 23.82 | 23.83 | 5,444,103 | +0.20(+0.85%) |
Apr 10, 2023 | 23.40 | 23.70 | 23.27 | 23.63 | 4,891,684 | -0.04(-0.17%) |
Apr 06, 2023 | 23.28 | 23.92 | 23.20 | 23.67 | 5,402,044 | +0.54(+2.33%) |
Apr 05, 2023 | 23.69 | 23.69 | 22.93 | 23.13 | 6,167,512 | -0.70(-2.94%) |
Apr 04, 2023 | 23.94 | 24.20 | 23.55 | 23.83 | 4,120,560 | -0.49(-2.01%) |
Apr 03, 2023 | 25.00 | 25.16 | 23.96 | 24.32 | 6,877,423 | -0.63(-2.53%) |
Mar 31, 2023 | 25.13 | 25.29 | 24.91 | 24.95 | 4,251,240 | -0.37(-1.46%) |
Mar 30, 2023 | 24.90 | 25.45 | 24.71 | 25.32 | 7,131,824 | +0.42(+1.69%) |
Mar 29, 2023 | 25.00 | 25.07 | 24.53 | 24.90 | 8,309,075 | +0.15(+0.61%) |
Mar 28, 2023 | 24.00 | 25.11 | 23.95 | 24.75 | 7,646,821 | +1.54(+6.64%) |
Mar 27, 2023 | 23.10 | 23.43 | 22.93 | 23.21 | 2,307,050 | -0.17(-0.73%) |
Mar 24, 2023 | 23.00 | 23.50 | 23.00 | 23.38 | 2,221,362 | -0.32(-1.35%) |
Mar 23, 2023 | 23.75 | 24.11 | 23.38 | 23.70 | 5,032,001 | +0.43(+1.85%) |
Mar 22, 2023 | 23.89 | 23.89 | 23.19 | 23.27 | 4,783,099 | -0.26(-1.10%) |
Mar 21, 2023 | 23.25 | 24.07 | 23.25 | 23.53 | 5,330,731 | +0.69(+3.02%) |
Mar 20, 2023 | 21.76 | 23.52 | 21.66 | 22.84 | 5,930,510 | +0.25(+1.11%) |
Mar 17, 2023 | 22.67 | 23.09 | 22.02 | 22.59 | 13,594,132 | +0.61(+2.78%) |
Mar 16, 2023 | 21.30 | 22.11 | 21.18 | 21.98 | 6,073,806 | +0.63(+2.95%) |
Mar 15, 2023 | 21.38 | 21.55 | 20.80 | 21.35 | 7,739,678 | -0.64(-2.91%) |
Mar 14, 2023 | 22.06 | 22.17 | 21.54 | 21.99 | 4,558,787 | -0.29(-1.30%) |
Mar 13, 2023 | 21.72 | 22.50 | 21.56 | 22.28 | 8,445,738 | +0.91(+4.26%) |
Mar 10, 2023 | 21.22 | 21.73 | 20.86 | 21.37 | 7,365,682 | -0.06(-0.28%) |
Mar 09, 2023 | 21.80 | 21.92 | 21.11 | 21.43 | 12,597,332 | -0.86(-3.86%) |
Mar 08, 2023 | 23.00 | 23.05 | 21.82 | 22.29 | 12,048,377 | -1.30(-5.51%) |
Mar 07, 2023 | 24.35 | 24.40 | 23.34 | 23.59 | 7,720,728 | -1.41(-5.64%) |
Mar 06, 2023 | 25.11 | 25.23 | 24.73 | 25.00 | 4,617,567 | -0.10(-0.40%) |
Mar 03, 2023 | 25.24 | 25.32 | 24.91 | 25.10 | 4,977,461 | -0.22(-0.87%) |
Mar 02, 2023 | 24.63 | 25.36 | 24.43 | 25.32 | 9,172,123 | +0.81(+3.30%) |
Mar 01, 2023 | 25.00 | 25.08 | 23.74 | 24.51 | 12,199,488 | +0.90(+3.81%) |
Feb 28, 2023 | 23.30 | 24.00 | 23.00 | 23.61 | 12,149,721 | +0.31(+1.33%) |
Feb 27, 2023 | 24.36 | 24.44 | 22.85 | 23.30 | 13,569,498 | +0.07(+0.30%) |
Feb 24, 2023 | 23.38 | 23.62 | 23.06 | 23.23 | 7,079,086 | -0.94(-3.89%) |
Feb 23, 2023 | 24.34 | 24.37 | 23.56 | 24.17 | 4,100,640 | +0.48(+2.03%) |
Feb 22, 2023 | 23.99 | 24.23 | 23.40 | 23.69 | 4,727,406 | -0.61(-2.51%) |
Feb 21, 2023 | 24.09 | 24.59 | 23.90 | 24.30 | 4,999,519 | +0.26(+1.08%) |
Feb 17, 2023 | 24.13 | 24.43 | 23.70 | 24.04 | 4,187,745 | -0.70(-2.83%) |
Feb 16, 2023 | 24.97 | 25.31 | 24.69 | 24.74 | 4,307,382 | -0.65(-2.56%) |
Feb 15, 2023 | 24.95 | 25.42 | 24.30 | 25.39 | 7,699,141 | -0.25(-0.98%) |
Feb 14, 2023 | 24.67 | 25.73 | 24.30 | 25.64 | 7,314,937 | +0.68(+2.72%) |
Feb 13, 2023 | 24.52 | 25.95 | 24.40 | 24.96 | 10,428,593 | +1.11(+4.65%) |
Feb 10, 2023 | 23.89 | 24.13 | 23.45 | 23.85 | 8,965,269 | -1.39(-5.51%) |
Feb 09, 2023 | 26.38 | 26.54 | 24.93 | 25.24 | 6,832,285 | +0.07(+0.28%) |
Feb 08, 2023 | 25.66 | 25.80 | 24.86 | 25.17 | 4,543,872 | -0.29(-1.14%) |
Feb 07, 2023 | 25.53 | 25.91 | 24.60 | 25.46 | 5,219,118 | +0.44(+1.76%) |
Feb 06, 2023 | 24.89 | 25.73 | 24.29 | 25.02 | 6,517,789 | -0.06(-0.24%) |
Feb 03, 2023 | 25.61 | 26.21 | 25.07 | 25.08 | 6,092,460 | -1.59(-5.96%) |
Feb 02, 2023 | 27.05 | 27.48 | 26.27 | 26.67 | 8,718,853 | +0.33(+1.25%) |
Feb 01, 2023 | 26.42 | 26.93 | 25.73 | 26.34 | 10,556,139 | +1.44(+5.78%) |
Jan 31, 2023 | 24.37 | 25.07 | 24.11 | 24.90 | 7,306,357 | +0.39(+1.59%) |
Jan 30, 2023 | 24.00 | 24.88 | 23.43 | 24.51 | 8,421,222 | -0.46(-1.84%) |
Jan 27, 2023 | 24.92 | 26.09 | 24.53 | 24.97 | 11,066,226 | -0.25(-0.99%) |
Jan 26, 2023 | 24.08 | 25.28 | 23.98 | 25.22 | 11,556,733 | +2.06(+8.89%) |
Jan 25, 2023 | 22.93 | 23.37 | 22.72 | 23.16 | 2,838,948 | -0.20(-0.86%) |
Jan 24, 2023 | 23.29 | 23.80 | 23.15 | 23.36 | 3,812,498 | -0.21(-0.89%) |
Jan 23, 2023 | 22.50 | 23.75 | 22.46 | 23.57 | 6,622,521 | +1.51(+6.84%) |
Jan 20, 2023 | 21.86 | 22.75 | 21.54 | 22.06 | 6,214,708 | +0.74(+3.47%) |
Jan 19, 2023 | 21.66 | 21.96 | 21.28 | 21.32 | 3,840,702 | +0.06(+0.28%) |
Jan 18, 2023 | 22.22 | 22.46 | 21.11 | 21.26 | 4,975,957 | -0.60(-2.74%) |
Jan 17, 2023 | 21.93 | 22.01 | 21.22 | 21.86 | 7,585,675 | -0.63(-2.80%) |
Jan 13, 2023 | 21.96 | 22.80 | 21.87 | 22.49 | 8,221,463 | -0.17(-0.75%) |
Jan 12, 2023 | 22.52 | 22.70 | 21.59 | 22.66 | 7,024,715 | +0.33(+1.48%) |
Jan 11, 2023 | 22.35 | 22.57 | 22.03 | 22.33 | 7,473,118 | -0.04(-0.18%) |
Jan 10, 2023 | 22.50 | 22.74 | 21.90 | 22.37 | 7,335,108 | +0.33(+1.50%) |
Jan 09, 2023 | 21.51 | 22.42 | 21.48 | 22.04 | 9,808,978 | +1.11(+5.30%) |
Jan 06, 2023 | 21.03 | 21.20 | 19.81 | 20.93 | 14,574,717 | -2.11(-9.16%) |
Jan 05, 2023 | 22.55 | 23.31 | 22.50 | 23.04 | 6,396,132 | +0.06(+0.26%) |
Jan 04, 2023 | 21.75 | 23.11 | 21.44 | 22.98 | 10,713,090 | +2.00(+9.53%) |
Jan 03, 2023 | 21.76 | 21.86 | 20.55 | 20.98 | 15,116,835 | +0.58(+2.84%) |
Dec 30, 2022 | 19.49 | 20.45 | 19.44 | 20.40 | 9,671,184 | +0.91(+4.67%) |
Dec 29, 2022 | 19.25 | 19.74 | 18.95 | 19.49 | 8,869,770 | +1.06(+5.75%) |
Dec 28, 2022 | 18.90 | 19.24 | 17.89 | 18.43 | 9,105,431 | -0.11(-0.59%) |
Dec 27, 2022 | 18.36 | 18.72 | 18.02 | 18.54 | 8,502,967 | -0.23(-1.23%) |
Dec 23, 2022 | 20.37 | 20.37 | 18.54 | 18.77 | 8,861,251 | -1.66(-8.13%) |
Dec 22, 2022 | 21.26 | 21.57 | 19.88 | 20.43 | 6,883,648 | -0.37(-1.78%) |
Dec 21, 2022 | 20.33 | 21.00 | 19.68 | 20.80 | 7,199,174 | +0.68(+3.38%) |
Dec 20, 2022 | 19.46 | 20.68 | 19.32 | 20.12 | 7,520,954 | +0.08(+0.40%) |
Dec 19, 2022 | 20.89 | 20.89 | 19.26 | 20.04 | 7,938,122 | -0.41(-2.00%) |
Dec 16, 2022 | 21.14 | 21.75 | 20.43 | 20.45 | 10,500,104 | +0.02(+0.10%) |
Dec 15, 2022 | 21.15 | 21.61 | 20.00 | 20.43 | 10,552,409 | +0.15(+0.74%) |
Dec 14, 2022 | 21.16 | 21.20 | 19.95 | 20.28 | 8,710,595 | -0.06(-0.29%) |
Dec 13, 2022 | 21.47 | 21.50 | 19.86 | 20.34 | 18,667,684 | -0.38(-1.83%) |
Dec 12, 2022 | 20.52 | 21.53 | 20.32 | 20.72 | 11,847,693 | -0.40(-1.89%) |
Dec 09, 2022 | 22.56 | 22.77 | 20.96 | 21.12 | 19,881,408 | -2.98(-12.37%) |
Dec 08, 2022 | 23.88 | 24.41 | 23.62 | 24.10 | 14,956,260 | +1.51(+6.68%) |
Dec 07, 2022 | 21.99 | 22.87 | 21.58 | 22.59 | 9,538,780 | -0.51(-2.21%) |
Dec 06, 2022 | 22.58 | 23.63 | 22.43 | 23.10 | 12,505,208 | +0.99(+4.48%) |
Dec 05, 2022 | 24.03 | 24.20 | 21.46 | 22.11 | 16,095,599 | -0.67(-2.94%) |
Dec 02, 2022 | 20.93 | 23.50 | 20.80 | 22.78 | 21,069,742 | +1.48(+6.95%) |