Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 31.45 | 32.30 | 31.40 | 32.24 | 43,663,064 | +1.05(+3.37%) |
Sep 28, 2023 | 31.16 | 31.42 | 30.89 | 31.19 | 29,006,458 | -0.01(-0.03%) |
Sep 27, 2023 | 31.52 | 31.59 | 31.01 | 31.20 | 27,183,600 | -0.29(-0.93%) |
Sep 26, 2023 | 31.81 | 32.04 | 31.46 | 31.50 | 26,754,370 | -0.56(-1.76%) |
Sep 25, 2023 | 31.78 | 32.06 | 31.50 | 32.06 | 19,998,434 | +0.28(+0.89%) |
Sep 22, 2023 | 32.16 | 32.17 | 31.59 | 31.78 | 29,391,698 | -0.16(-0.49%) |
Sep 21, 2023 | 32.54 | 32.65 | 31.91 | 31.93 | 27,760,452 | -0.75(-2.29%) |
Sep 20, 2023 | 33.13 | 33.14 | 32.61 | 32.68 | 25,351,864 | -0.36(-1.09%) |
Sep 19, 2023 | 32.61 | 33.06 | 32.58 | 33.04 | 31,185,126 | +0.34(+1.04%) |
Sep 18, 2023 | 33.17 | 33.17 | 32.51 | 32.70 | 26,148,468 | -0.42(-1.26%) |
Sep 15, 2023 | 33.11 | 33.45 | 32.87 | 33.12 | 59,732,236 | -0.08(-0.23%) |
Sep 14, 2023 | 33.28 | 33.42 | 33.03 | 33.20 | 24,438,018 | +0.07(+0.21%) |
Sep 13, 2023 | 33.25 | 33.65 | 33.05 | 33.13 | 24,531,696 | -0.07(-0.21%) |
Sep 12, 2023 | 33.02 | 33.25 | 32.81 | 33.20 | 18,500,458 | +0.20(+0.62%) |
Sep 11, 2023 | 33.28 | 33.34 | 32.60 | 32.99 | 28,352,400 | -0.30(-0.91%) |
Sep 08, 2023 | 33.27 | 33.43 | 33.10 | 33.29 | 20,043,136 | -0.03(-0.09%) |
Sep 07, 2023 | 33.51 | 33.67 | 33.09 | 33.32 | 27,543,870 | -0.09(-0.26%) |
Sep 06, 2023 | 34.28 | 34.29 | 33.30 | 33.41 | 36,419,300 | -0.98(-2.85%) |
Sep 05, 2023 | 34.96 | 35.28 | 34.36 | 34.39 | 26,588,184 | -0.39(-1.12%) |
Sep 01, 2023 | 34.64 | 35.05 | 34.61 | 34.78 | 18,026,050 | +0.39(+1.13%) |
Aug 31, 2023 | 34.94 | 34.98 | 34.39 | 34.39 | 28,715,606 | -0.51(-1.45%) |
Aug 30, 2023 | 35.17 | 35.24 | 34.82 | 34.90 | 17,309,550 | -0.24(-0.69%) |
Aug 29, 2023 | 35.25 | 35.91 | 34.99 | 35.14 | 21,675,324 | -0.06(-0.17%) |
Aug 28, 2023 | 35.42 | 35.50 | 35.02 | 35.20 | 15,534,825 | -0.17(-0.47%) |
Aug 25, 2023 | 35.13 | 35.67 | 34.96 | 35.36 | 16,893,156 | +0.21(+0.61%) |
Aug 24, 2023 | 35.46 | 35.62 | 35.05 | 35.15 | 19,931,258 | -0.49(-1.36%) |
Aug 23, 2023 | 36.05 | 36.09 | 35.54 | 35.64 | 19,926,154 | -0.17(-0.49%) |
Aug 22, 2023 | 35.98 | 36.11 | 34.73 | 35.81 | 19,059,604 | -0.17(-0.46%) |
Aug 21, 2023 | 35.68 | 36.15 | 35.62 | 35.98 | 29,310,098 | +0.34(+0.95%) |
Aug 18, 2023 | 35.43 | 35.82 | 35.31 | 35.64 | 24,838,906 | +0.15(+0.41%) |
Aug 17, 2023 | 34.61 | 35.69 | 34.60 | 35.49 | 32,004,348 | +1.00(+2.90%) |
Aug 16, 2023 | 34.16 | 34.65 | 34.02 | 34.49 | 22,850,440 | +0.09(+0.25%) |
Aug 15, 2023 | 34.88 | 34.91 | 34.37 | 34.40 | 21,066,058 | -0.66(-1.89%) |
Aug 14, 2023 | 34.82 | 35.49 | 34.82 | 35.06 | 20,882,470 | +0.03(+0.08%) |
Aug 11, 2023 | 34.63 | 35.27 | 34.60 | 35.03 | 17,086,644 | +0.31(+0.90%) |
Aug 10, 2023 | 34.82 | 35.08 | 34.60 | 34.72 | 19,497,704 | -0.12(-0.33%) |
Aug 09, 2023 | 34.61 | 35.05 | 34.52 | 34.84 | 17,695,150 | +0.19(+0.56%) |
Aug 08, 2023 | 35.35 | 35.35 | 34.40 | 34.64 | 25,944,856 | -0.04(-0.11%) |
Aug 07, 2023 | 34.03 | 34.85 | 33.93 | 34.68 | 31,958,454 | +0.64(+1.88%) |
Aug 04, 2023 | 33.97 | 34.35 | 33.69 | 34.04 | 26,486,290 | +0.02(+0.06%) |
Aug 03, 2023 | 34.20 | 34.29 | 33.94 | 34.02 | 26,452,840 | -0.34(-0.99%) |
Aug 02, 2023 | 34.63 | 34.88 | 34.29 | 34.36 | 35,280,236 | -0.25(-0.73%) |
Aug 01, 2023 | 34.88 | 35.89 | 34.38 | 34.62 | 42,119,812 | -0.44(-1.25%) |
Jul 31, 2023 | 35.17 | 35.18 | 34.92 | 35.05 | 41,376,960 | -0.01(-0.03%) |
Jul 28, 2023 | 35.33 | 35.43 | 35.01 | 35.06 | 24,745,282 | -0.13(-0.36%) |
Jul 27, 2023 | 35.82 | 35.98 | 35.17 | 35.19 | 26,063,060 | -0.58(-1.63%) |
Jul 26, 2023 | 35.45 | 35.90 | 35.34 | 35.77 | 21,815,586 | +0.14(+0.40%) |
Jul 25, 2023 | 35.95 | 36.26 | 35.61 | 35.63 | 22,735,694 | -0.43(-1.20%) |
Jul 24, 2023 | 35.96 | 36.34 | 35.93 | 36.06 | 20,182,056 | +0.11(+0.29%) |
Jul 21, 2023 | 35.38 | 35.98 | 35.37 | 35.95 | 25,143,858 | +0.61(+1.71%) |
Jul 20, 2023 | 34.99 | 35.64 | 34.95 | 35.35 | 23,253,790 | +0.32(+0.91%) |
Jul 19, 2023 | 34.94 | 35.28 | 34.81 | 35.03 | 19,330,282 | +0.19(+0.55%) |
Jul 18, 2023 | 34.53 | 35.07 | 34.49 | 34.84 | 23,728,750 | +0.37(+1.06%) |
Jul 17, 2023 | 34.72 | 34.72 | 34.40 | 34.47 | 21,367,624 | -0.44(-1.27%) |
Jul 14, 2023 | 34.90 | 35.08 | 34.61 | 34.92 | 18,635,342 | +0.25(+0.72%) |
Jul 13, 2023 | 34.62 | 34.95 | 34.53 | 34.67 | 17,329,272 | +0.07(+0.19%) |
Jul 12, 2023 | 34.80 | 34.85 | 34.53 | 34.60 | 17,929,858 | -0.03(-0.08%) |
Jul 11, 2023 | 34.26 | 34.65 | 34.24 | 34.63 | 18,437,648 | +0.33(+0.95%) |
Jul 10, 2023 | 34.20 | 34.62 | 34.17 | 34.30 | 18,487,672 | +0.14(+0.42%) |
Jul 07, 2023 | 34.15 | 34.39 | 33.98 | 34.16 | 23,823,974 | -0.10(-0.28%) |
Jul 06, 2023 | 34.80 | 34.87 | 34.24 | 34.25 | 31,405,480 | -0.80(-2.28%) |
Jul 05, 2023 | 35.17 | 35.59 | 34.99 | 35.05 | 27,897,180 | -0.18(-0.52%) |
Jul 03, 2023 | 35.09 | 35.33 | 34.95 | 35.23 | 14,683,263 | -0.03(-0.08%) |
Jun 30, 2023 | 34.81 | 35.33 | 34.74 | 35.26 | 32,189,370 | +0.54(+1.55%) |
Jun 29, 2023 | 34.60 | 34.82 | 34.38 | 34.72 | 27,338,514 | -0.16(-0.47%) |
Jun 28, 2023 | 35.09 | 35.13 | 34.64 | 34.89 | 31,264,388 | -0.12(-0.36%) |
Jun 27, 2023 | 35.53 | 35.57 | 34.88 | 35.01 | 33,707,956 | -0.45(-1.27%) |
Jun 26, 2023 | 35.58 | 35.62 | 34.76 | 35.46 | 58,384,308 | -1.36(-3.68%) |
Jun 23, 2023 | 37.21 | 37.37 | 36.80 | 36.82 | 24,436,530 | -0.41(-1.11%) |
Jun 22, 2023 | 37.44 | 37.48 | 36.93 | 37.23 | 18,771,206 | -0.16(-0.44%) |
Jun 21, 2023 | 37.69 | 37.72 | 37.26 | 37.40 | 18,704,822 | -0.42(-1.12%) |
Jun 20, 2023 | 38.18 | 38.33 | 37.81 | 37.82 | 27,951,282 | -0.69(-1.80%) |
Jun 16, 2023 | 38.32 | 38.80 | 38.31 | 38.51 | 62,763,884 | +0.30(+0.78%) |
Jun 15, 2023 | 37.89 | 38.29 | 37.76 | 38.21 | 20,704,740 | +0.37(+0.99%) |
Jun 14, 2023 | 38.76 | 38.78 | 37.80 | 37.84 | 22,937,866 | -0.88(-2.28%) |
Jun 13, 2023 | 38.14 | 38.81 | 37.93 | 38.72 | 27,599,084 | +0.37(+0.95%) |
Jun 12, 2023 | 37.50 | 38.52 | 37.48 | 38.36 | 30,340,154 | +0.89(+2.39%) |
Jun 09, 2023 | 37.76 | 38.06 | 37.37 | 37.46 | 20,572,434 | -0.12(-0.31%) |
Jun 08, 2023 | 37.53 | 37.68 | 37.23 | 37.58 | 18,046,952 | +0.19(+0.51%) |
Jun 07, 2023 | 36.87 | 37.55 | 36.66 | 37.39 | 26,310,824 | +0.50(+1.36%) |
Jun 06, 2023 | 37.31 | 37.36 | 36.81 | 36.89 | 20,289,990 | -0.27(-0.72%) |
Jun 05, 2023 | 36.99 | 37.51 | 36.86 | 37.16 | 20,578,220 | +0.28(+0.76%) |
Jun 02, 2023 | 36.77 | 37.17 | 36.69 | 36.88 | 23,650,270 | +0.33(+0.89%) |
Jun 01, 2023 | 36.65 | 36.73 | 36.24 | 36.55 | 21,063,506 | +0.00(+0.00%) |
May 31, 2023 | 35.67 | 36.74 | 35.45 | 36.55 | 48,013,236 | +0.97(+2.73%) |
May 30, 2023 | 35.92 | 35.92 | 35.49 | 35.58 | 25,339,914 | -0.57(-1.57%) |
May 26, 2023 | 36.57 | 36.95 | 36.11 | 36.15 | 21,047,998 | -0.22(-0.61%) |
May 25, 2023 | 37.02 | 37.02 | 36.20 | 36.37 | 31,485,566 | -0.77(-2.07%) |
May 24, 2023 | 38.55 | 38.59 | 37.11 | 37.14 | 40,902,076 | -0.97(-2.55%) |
May 23, 2023 | 37.06 | 38.59 | 36.53 | 38.11 | 78,393,776 | +0.86(+2.30%) |
May 22, 2023 | 35.44 | 37.36 | 35.33 | 37.25 | 89,068,944 | +1.90(+5.38%) |
May 19, 2023 | 35.23 | 36.20 | 35.11 | 35.35 | 42,277,560 | +0.28(+0.79%) |
May 18, 2023 | 35.29 | 35.36 | 34.77 | 35.07 | 28,948,882 | -0.26(-0.73%) |
May 17, 2023 | 35.55 | 35.62 | 35.10 | 35.33 | 24,133,942 | -0.25(-0.70%) |
May 16, 2023 | 35.59 | 35.80 | 35.41 | 35.58 | 26,600,576 | -0.14(-0.40%) |
May 15, 2023 | 35.86 | 35.92 | 35.58 | 35.72 | 17,314,340 | -0.18(-0.51%) |
May 12, 2023 | 36.16 | 36.26 | 35.79 | 35.91 | 17,206,204 | -0.22(-0.61%) |
May 11, 2023 | 36.15 | 36.20 | 35.77 | 36.13 | 29,710,356 | -0.30(-0.82%) |
May 10, 2023 | 36.78 | 36.83 | 36.22 | 36.43 | 16,649,227 | -0.17(-0.47%) |
May 09, 2023 | 36.60 | 36.78 | 36.51 | 36.60 | 16,805,964 | -0.18(-0.49%) |
May 08, 2023 | 36.64 | 36.83 | 36.47 | 36.78 | 21,134,756 | +0.17(+0.47%) |
May 05, 2023 | 36.50 | 36.62 | 36.23 | 36.61 | 20,214,214 | +0.25(+0.68%) |
May 04, 2023 | 36.30 | 36.55 | 36.16 | 36.36 | 24,891,976 | -0.21(-0.57%) |
May 03, 2023 | 37.28 | 37.46 | 36.48 | 36.57 | 29,145,718 | -0.58(-1.56%) |
May 02, 2023 | 37.37 | 38.15 | 36.74 | 37.15 | 40,827,876 | -0.14(-0.38%) |
May 01, 2023 | 37.09 | 37.59 | 36.96 | 37.29 | 25,117,184 | +0.30(+0.82%) |
Apr 28, 2023 | 36.81 | 37.01 | 36.73 | 36.99 | 22,154,490 | +0.14(+0.39%) |
Apr 27, 2023 | 36.73 | 36.93 | 36.44 | 36.84 | 23,586,976 | +0.10(+0.28%) |
Apr 26, 2023 | 37.24 | 37.27 | 36.52 | 36.74 | 24,329,424 | -0.67(-1.78%) |
Apr 25, 2023 | 37.80 | 37.97 | 37.36 | 37.41 | 25,750,844 | -0.55(-1.45%) |
Apr 24, 2023 | 38.22 | 38.23 | 36.99 | 37.96 | 18,588,504 | -0.29(-0.75%) |
Apr 21, 2023 | 38.13 | 38.33 | 37.95 | 38.24 | 20,216,376 | +0.34(+0.90%) |
Apr 20, 2023 | 38.12 | 38.22 | 37.84 | 37.90 | 21,163,012 | -0.37(-0.97%) |
Apr 19, 2023 | 38.45 | 38.58 | 38.23 | 38.27 | 18,094,830 | -0.29(-0.76%) |
Apr 18, 2023 | 39.26 | 39.31 | 38.55 | 38.57 | 19,490,346 | -0.60(-1.53%) |
Apr 17, 2023 | 39.11 | 39.26 | 38.96 | 39.16 | 18,510,592 | -0.01(-0.02%) |
Apr 14, 2023 | 39.48 | 39.67 | 38.93 | 39.17 | 21,688,792 | -0.27(-0.68%) |
Apr 13, 2023 | 39.50 | 39.66 | 39.27 | 39.44 | 24,058,290 | +0.10(+0.24%) |
Apr 12, 2023 | 39.59 | 39.75 | 39.25 | 39.35 | 17,908,916 | -0.40(-1.01%) |
Apr 11, 2023 | 39.75 | 39.94 | 39.66 | 39.75 | 16,089,855 | +0.06(+0.14%) |
Apr 10, 2023 | 39.14 | 39.70 | 39.11 | 39.69 | 15,914,202 | +0.22(+0.55%) |
Apr 06, 2023 | 39.88 | 40.04 | 39.35 | 39.47 | 27,267,276 | -0.05(-0.12%) |
Apr 05, 2023 | 39.26 | 40.15 | 39.16 | 39.52 | 31,223,562 | +0.62(+1.59%) |
Apr 04, 2023 | 39.41 | 39.50 | 38.77 | 38.90 | 20,514,240 | -0.43(-1.09%) |
Apr 03, 2023 | 38.70 | 39.44 | 38.66 | 39.33 | 21,887,384 | +0.52(+1.35%) |
Mar 31, 2023 | 38.57 | 38.83 | 38.31 | 38.80 | 24,597,378 | +0.40(+1.04%) |
Mar 30, 2023 | 38.44 | 38.51 | 38.28 | 38.40 | 13,284,241 | +0.12(+0.32%) |
Mar 29, 2023 | 38.19 | 38.30 | 38.03 | 38.28 | 15,170,857 | +0.25(+0.65%) |
Mar 28, 2023 | 38.23 | 38.33 | 37.91 | 38.03 | 14,231,273 | -0.22(-0.57%) |
Mar 27, 2023 | 38.56 | 38.63 | 38.01 | 38.25 | 21,319,950 | -0.16(-0.42%) |
Mar 24, 2023 | 38.13 | 38.48 | 37.92 | 38.41 | 18,107,162 | +0.20(+0.52%) |
Mar 23, 2023 | 38.20 | 38.52 | 38.04 | 38.21 | 17,832,010 | +0.16(+0.42%) |
Mar 22, 2023 | 38.71 | 38.85 | 38.03 | 38.05 | 16,236,321 | -0.62(-1.60%) |
Mar 21, 2023 | 38.86 | 38.91 | 38.34 | 38.67 | 21,006,244 | -0.14(-0.37%) |
Mar 20, 2023 | 38.18 | 38.86 | 37.99 | 38.81 | 21,895,750 | +0.68(+1.77%) |
Mar 17, 2023 | 38.64 | 38.79 | 38.03 | 38.14 | 60,414,096 | -0.26(-0.67%) |
Mar 16, 2023 | 38.10 | 38.51 | 37.78 | 38.39 | 22,183,800 | +0.09(+0.22%) |
Mar 15, 2023 | 37.81 | 38.55 | 37.53 | 38.31 | 26,800,246 | +0.36(+0.95%) |
Mar 14, 2023 | 38.09 | 38.19 | 37.59 | 37.95 | 25,829,598 | +0.04(+0.10%) |
Mar 13, 2023 | 37.34 | 38.52 | 37.33 | 37.91 | 37,104,212 | +0.45(+1.19%) |
Mar 10, 2023 | 37.37 | 37.98 | 37.31 | 37.46 | 27,682,760 | -0.07(-0.18%) |
Mar 09, 2023 | 38.43 | 38.58 | 37.39 | 37.53 | 19,526,070 | -0.63(-1.65%) |
Mar 08, 2023 | 38.35 | 38.58 | 37.95 | 38.16 | 17,608,826 | -0.21(-0.55%) |
Mar 07, 2023 | 39.05 | 39.12 | 38.14 | 38.37 | 24,397,314 | -0.73(-1.87%) |
Mar 06, 2023 | 39.08 | 39.24 | 38.82 | 39.10 | 20,426,186 | -0.04(-0.10%) |
Mar 03, 2023 | 38.91 | 39.16 | 38.75 | 39.14 | 21,998,500 | +0.50(+1.30%) |
Mar 02, 2023 | 38.10 | 38.78 | 37.86 | 38.63 | 20,118,886 | +0.42(+1.09%) |
Mar 01, 2023 | 38.58 | 38.77 | 38.17 | 38.21 | 22,178,152 | -0.37(-0.96%) |
Feb 28, 2023 | 38.52 | 38.72 | 38.13 | 38.58 | 32,663,518 | -0.20(-0.51%) |
Feb 27, 2023 | 39.41 | 39.69 | 38.74 | 38.78 | 27,713,948 | -0.92(-2.32%) |
Feb 24, 2023 | 39.97 | 39.99 | 39.47 | 39.71 | 17,670,800 | -0.52(-1.30%) |
Feb 23, 2023 | 40.22 | 40.66 | 40.15 | 40.23 | 22,185,108 | -0.08(-0.19%) |
Feb 22, 2023 | 40.63 | 40.79 | 40.24 | 40.31 | 18,277,824 | -0.30(-0.75%) |
Feb 21, 2023 | 40.72 | 40.83 | 40.53 | 40.61 | 18,236,394 | -0.48(-1.18%) |
Feb 17, 2023 | 40.79 | 41.25 | 40.50 | 41.10 | 19,234,686 | +0.25(+0.61%) |
Feb 16, 2023 | 41.04 | 41.07 | 40.68 | 40.85 | 18,743,314 | -0.35(-0.85%) |
Feb 15, 2023 | 41.30 | 41.48 | 41.00 | 41.20 | 19,971,974 | -0.38(-0.91%) |
Feb 14, 2023 | 41.93 | 42.04 | 41.45 | 41.58 | 18,401,926 | -0.26(-0.61%) |
Feb 13, 2023 | 41.54 | 41.86 | 41.38 | 41.84 | 18,794,016 | +0.10(+0.25%) |
Feb 10, 2023 | 41.37 | 41.83 | 41.14 | 41.73 | 19,577,830 | +0.51(+1.25%) |
Feb 09, 2023 | 41.96 | 42.16 | 41.12 | 41.22 | 21,869,068 | -0.61(-1.46%) |
Feb 08, 2023 | 41.42 | 41.94 | 41.40 | 41.83 | 20,348,734 | +0.37(+0.89%) |
Feb 07, 2023 | 41.68 | 41.75 | 41.13 | 41.46 | 24,186,440 | -0.16(-0.39%) |
Feb 06, 2023 | 42.03 | 42.13 | 41.59 | 41.62 | 18,997,478 | -0.29(-0.68%) |
Feb 03, 2023 | 42.18 | 42.22 | 41.73 | 41.90 | 24,963,566 | -0.27(-0.63%) |
Feb 02, 2023 | 41.49 | 42.28 | 41.37 | 42.17 | 37,084,100 | +0.35(+0.84%) |
Feb 01, 2023 | 41.75 | 42.02 | 41.29 | 41.82 | 25,728,804 | -0.18(-0.43%) |
Jan 31, 2023 | 40.90 | 42.11 | 40.61 | 42.00 | 52,228,032 | +0.58(+1.40%) |
Jan 30, 2023 | 41.65 | 41.98 | 41.27 | 41.42 | 25,630,884 | -0.23(-0.55%) |
Jan 27, 2023 | 42.06 | 42.17 | 41.64 | 41.65 | 25,029,170 | -0.44(-1.04%) |
Jan 26, 2023 | 42.04 | 42.13 | 41.48 | 42.08 | 40,494,104 | -0.39(-0.92%) |
Jan 25, 2023 | 42.44 | 42.51 | 42.02 | 42.47 | 22,080,824 | +0.34(+0.81%) |
Jan 24, 2023 | 42.33 | 42.36 | 41.61 | 42.14 | 19,995,090 | -0.25(-0.60%) |
Jan 23, 2023 | 42.45 | 42.71 | 42.24 | 42.39 | 20,574,602 | -0.12(-0.29%) |
Jan 20, 2023 | 42.67 | 42.81 | 42.15 | 42.51 | 26,737,254 | +0.14(+0.33%) |
Jan 19, 2023 | 42.14 | 42.66 | 42.07 | 42.37 | 28,235,686 | -0.04(-0.09%) |
Jan 18, 2023 | 42.92 | 43.21 | 42.38 | 42.41 | 35,894,924 | -1.02(-2.34%) |
Jan 17, 2023 | 43.86 | 44.05 | 43.08 | 43.43 | 31,119,588 | -1.67(-3.70%) |
Jan 13, 2023 | 44.76 | 45.39 | 44.76 | 45.09 | 19,883,544 | +0.13(+0.29%) |
Jan 12, 2023 | 44.55 | 44.97 | 43.90 | 44.96 | 24,755,800 | +0.25(+0.55%) |
Jan 11, 2023 | 44.95 | 44.99 | 44.16 | 44.72 | 24,421,096 | -0.16(-0.36%) |
Jan 10, 2023 | 45.57 | 45.68 | 44.65 | 44.88 | 30,993,200 | -0.73(-1.59%) |
Jan 09, 2023 | 47.17 | 47.37 | 45.53 | 45.60 | 32,693,574 | -2.38(-4.97%) |
Jan 06, 2023 | 47.10 | 48.63 | 46.71 | 47.99 | 31,446,950 | +1.19(+2.54%) |
Jan 05, 2023 | 46.87 | 47.11 | 46.10 | 46.80 | 21,279,714 | -0.44(-0.94%) |
Jan 04, 2023 | 47.39 | 47.71 | 46.67 | 47.24 | 23,136,204 | -1.06(-2.20%) |
Jan 03, 2023 | 48.07 | 48.37 | 47.89 | 48.31 | 16,552,529 | +0.02(+0.04%) |
Dec 30, 2022 | 48.34 | 48.44 | 47.82 | 48.29 | 12,092,564 | -0.08(-0.18%) |
Dec 29, 2022 | 48.08 | 48.69 | 48.05 | 48.37 | 9,518,608 | +0.50(+1.04%) |
Dec 28, 2022 | 48.11 | 48.43 | 47.83 | 47.87 | 10,667,292 | -0.31(-0.65%) |
Dec 27, 2022 | 48.87 | 48.94 | 48.11 | 48.19 | 13,245,861 | -0.66(-1.35%) |
Dec 23, 2022 | 48.59 | 48.96 | 48.29 | 48.85 | 11,318,325 | +0.18(+0.37%) |
Dec 22, 2022 | 48.45 | 48.72 | 48.02 | 48.67 | 15,728,001 | -0.02(-0.04%) |
Dec 21, 2022 | 48.63 | 49.16 | 48.25 | 48.69 | 13,702,703 | +0.32(+0.66%) |
Dec 20, 2022 | 48.26 | 48.54 | 47.91 | 48.36 | 13,190,777 | -0.04(-0.08%) |
Dec 19, 2022 | 48.55 | 48.83 | 47.78 | 48.40 | 17,062,420 | -0.04(-0.08%) |
Dec 16, 2022 | 49.96 | 50.08 | 48.44 | 48.44 | 69,703,376 | -2.08(-4.12%) |
Dec 15, 2022 | 50.96 | 51.30 | 50.32 | 50.52 | 22,986,612 | -0.82(-1.60%) |
Dec 14, 2022 | 50.08 | 51.77 | 49.85 | 51.34 | 38,469,120 | +1.33(+2.66%) |
Dec 13, 2022 | 50.04 | 50.93 | 49.83 | 50.01 | 31,273,086 | +0.86(+1.74%) |
Dec 12, 2022 | 49.12 | 49.56 | 48.77 | 49.16 | 19,660,350 | +0.41(+0.85%) |
Dec 09, 2022 | 48.77 | 49.80 | 48.66 | 48.74 | 21,151,668 | -0.06(-0.12%) |
Dec 08, 2022 | 47.29 | 48.88 | 47.14 | 48.80 | 27,709,620 | +1.45(+3.07%) |
Dec 07, 2022 | 46.89 | 48.20 | 46.89 | 47.35 | 16,902,868 | +0.50(+1.07%) |
Dec 06, 2022 | 47.75 | 47.92 | 46.35 | 46.85 | 23,117,588 | -0.96(-2.01%) |
Dec 05, 2022 | 47.98 | 48.09 | 47.45 | 47.81 | 19,056,752 | -0.17(-0.35%) |
Dec 02, 2022 | 47.65 | 48.37 | 47.57 | 47.98 | 17,913,400 | -0.16(-0.33%) |
Dec 01, 2022 | 47.41 | 48.21 | 47.38 | 48.14 | 25,031,364 | +0.90(+1.90%) |
Nov 30, 2022 | 46.78 | 47.24 | 46.22 | 47.24 | 37,743,408 | +0.60(+1.29%) |
Nov 29, 2022 | 46.65 | 46.81 | 46.27 | 46.64 | 18,209,056 | -0.08(-0.16%) |
Nov 28, 2022 | 46.35 | 46.88 | 46.23 | 46.72 | 21,969,164 | +0.34(+0.73%) |
Nov 25, 2022 | 46.11 | 46.39 | 46.02 | 46.38 | 7,185,840 | +0.34(+0.74%) |
Nov 23, 2022 | 46.14 | 46.39 | 45.73 | 46.04 | 11,365,882 | -0.22(-0.47%) |
Nov 22, 2022 | 45.56 | 46.41 | 45.46 | 46.25 | 17,363,742 | +0.85(+1.87%) |
Nov 21, 2022 | 45.33 | 45.50 | 44.97 | 45.41 | 15,635,155 | -0.05(-0.10%) |
Nov 18, 2022 | 45.84 | 46.02 | 45.11 | 45.45 | 21,929,302 | -0.09(-0.21%) |
Nov 17, 2022 | 45.05 | 45.70 | 44.79 | 45.55 | 14,044,339 | +0.26(+0.58%) |
Nov 16, 2022 | 45.99 | 46.23 | 45.28 | 45.28 | 16,785,574 | -0.49(-1.07%) |
Nov 15, 2022 | 46.50 | 46.67 | 45.41 | 45.77 | 26,991,878 | -0.63(-1.36%) |
Nov 14, 2022 | 45.23 | 46.95 | 45.17 | 46.40 | 27,740,564 | +1.55(+3.45%) |
Nov 11, 2022 | 44.36 | 44.95 | 43.64 | 44.86 | 22,187,514 | +0.21(+0.46%) |
Nov 10, 2022 | 44.79 | 45.00 | 44.15 | 44.65 | 21,728,632 | +0.62(+1.41%) |
Nov 09, 2022 | 44.44 | 44.76 | 44.01 | 44.03 | 16,283,050 | -0.59(-1.33%) |
Nov 08, 2022 | 44.33 | 45.00 | 44.05 | 44.62 | 19,155,744 | +0.24(+0.55%) |
Nov 07, 2022 | 44.44 | 44.91 | 44.06 | 44.38 | 21,544,290 | -0.12(-0.28%) |
Nov 04, 2022 | 44.74 | 44.80 | 43.93 | 44.50 | 26,689,420 | +0.61(+1.40%) |
Nov 03, 2022 | 43.69 | 44.10 | 43.50 | 43.89 | 21,353,622 | -0.09(-0.21%) |
Nov 02, 2022 | 44.64 | 43.98 | 27,620,592 | -0.88(-1.96%) | ||
Nov 01, 2022 | 44.85 | 45.24 | 44.29 | 44.86 | 32,757,080 | +1.36(+3.14%) |
Oct 31, 2022 | 43.99 | 44.28 | 43.49 | 43.50 | 32,177,934 | -0.82(-1.86%) |
Oct 28, 2022 | 42.96 | 44.40 | 42.92 | 44.32 | 29,809,372 | +1.58(+3.69%) |
Oct 27, 2022 | 42.81 | 43.08 | 42.68 | 42.74 | 21,805,570 | -0.30(-0.69%) |
Oct 26, 2022 | 42.91 | 43.59 | 42.63 | 43.04 | 22,987,798 | +0.44(+1.03%) |
Oct 25, 2022 | 42.30 | 42.81 | 41.95 | 42.60 | 24,775,474 | +0.05(+0.11%) |
Oct 24, 2022 | 42.12 | 42.86 | 42.03 | 42.55 | 26,721,852 | +0.55(+1.31%) |
Oct 21, 2022 | 40.47 | 42.20 | 40.17 | 42.00 | 39,213,848 | +1.91(+4.75%) |
Oct 20, 2022 | 40.43 | 40.56 | 40.01 | 40.10 | 18,957,868 | -0.19(-0.46%) |
Oct 19, 2022 | 41.03 | 41.18 | 39.94 | 40.28 | 24,671,492 | -0.92(-2.22%) |
Oct 18, 2022 | 41.16 | 41.45 | 40.76 | 41.20 | 19,735,916 | +0.41(+1.01%) |
Oct 17, 2022 | 40.36 | 40.94 | 40.36 | 40.79 | 17,845,466 | +0.74(+1.84%) |
Oct 14, 2022 | 40.08 | 40.53 | 39.58 | 40.05 | 18,175,796 | -0.11(-0.28%) |
Oct 13, 2022 | 39.02 | 40.33 | 38.96 | 40.16 | 24,785,640 | +0.89(+2.26%) |
Oct 12, 2022 | 39.33 | 40.31 | 39.17 | 39.27 | 20,122,510 | +0.10(+0.26%) |
Oct 11, 2022 | 38.93 | 39.78 | 38.73 | 39.17 | 22,452,946 | +0.16(+0.41%) |
Oct 10, 2022 | 39.57 | 39.82 | 39.01 | 39.01 | 19,141,880 | -0.53(-1.35%) |
Oct 07, 2022 | 40.23 | 40.23 | 39.17 | 39.54 | 21,505,644 | -0.72(-1.79%) |
Oct 06, 2022 | 40.89 | 40.90 | 40.22 | 40.26 | 23,614,714 | -0.96(-2.33%) |
Oct 05, 2022 | 41.23 | 41.46 | 40.81 | 41.23 | 16,773,063 | -0.32(-0.76%) |
Oct 04, 2022 | 41.35 | 41.90 | 41.20 | 41.54 | 31,128,682 | +0.30(+0.72%) |