Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 43.45 | 43.45 | 42.81 | 42.91 | 16,352,385 | -0.14(-0.32%) |
Sep 28, 2023 | 42.74 | 43.17 | 42.67 | 43.04 | 13,825,206 | +0.35(+0.83%) |
Sep 27, 2023 | 42.95 | 42.98 | 42.41 | 42.69 | 13,015,245 | -0.10(-0.23%) |
Sep 26, 2023 | 43.04 | 43.16 | 42.75 | 42.79 | 13,753,339 | -0.62(-1.42%) |
Sep 25, 2023 | 43.25 | 43.42 | 43.31 | 43.41 | 11,926,092 | -0.17(-0.38%) |
Sep 22, 2023 | 43.79 | 43.92 | 43.52 | 43.57 | 13,253,879 | +0.05(+0.11%) |
Sep 21, 2023 | 43.83 | 43.92 | 43.51 | 43.52 | 11,851,581 | -0.74(-1.66%) |
Sep 20, 2023 | 44.59 | 44.81 | 44.24 | 44.26 | 11,234,320 | -0.15(-0.33%) |
Sep 19, 2023 | 44.49 | 44.56 | 44.29 | 44.41 | 9,405,604 | +0.01(+0.02%) |
Sep 18, 2023 | 44.41 | 44.46 | 44.24 | 44.40 | 7,637,136 | -0.17(-0.37%) |
Sep 15, 2023 | 44.74 | 44.87 | 44.52 | 44.56 | 10,228,777 | -0.10(-0.22%) |
Sep 14, 2023 | 44.43 | 44.69 | 44.39 | 44.66 | 7,893,794 | +0.59(+1.35%) |
Sep 13, 2023 | 44.11 | 44.22 | 43.98 | 44.07 | 6,844,657 | -0.09(-0.20%) |
Sep 12, 2023 | 44.11 | 44.32 | 44.07 | 44.15 | 8,622,725 | -0.20(-0.44%) |
Sep 11, 2023 | 44.26 | 44.38 | 44.13 | 44.35 | 6,241,026 | +0.50(+1.13%) |
Sep 08, 2023 | 43.88 | 44.02 | 43.81 | 43.85 | 9,242,638 | -0.06(-0.13%) |
Sep 07, 2023 | 43.96 | 44.05 | 43.80 | 43.91 | 10,563,407 | -0.18(-0.40%) |
Sep 06, 2023 | 44.21 | 44.32 | 43.95 | 44.09 | 9,204,946 | -0.18(-0.40%) |
Sep 05, 2023 | 44.54 | 44.54 | 44.26 | 44.26 | 9,815,974 | -0.40(-0.89%) |
Sep 01, 2023 | 45.00 | 45.04 | 44.54 | 44.66 | 8,551,828 | +0.07(+0.15%) |
Aug 31, 2023 | 44.79 | 44.80 | 44.46 | 44.59 | 9,379,438 | -0.15(-0.33%) |
Aug 30, 2023 | 44.79 | 44.93 | 44.65 | 44.74 | 11,241,560 | -0.01(-0.02%) |
Aug 29, 2023 | 44.08 | 44.76 | 44.03 | 44.75 | 9,117,212 | +0.57(+1.28%) |
Aug 28, 2023 | 44.02 | 44.21 | 43.98 | 44.18 | 7,966,140 | +0.46(+1.05%) |
Aug 25, 2023 | 43.74 | 43.89 | 43.34 | 43.73 | 11,026,916 | +0.27(+0.63%) |
Aug 24, 2023 | 43.84 | 43.97 | 43.43 | 43.45 | 10,286,692 | -0.56(-1.26%) |
Aug 23, 2023 | 43.76 | 44.10 | 43.71 | 44.01 | 10,425,202 | +0.47(+1.07%) |
Aug 22, 2023 | 43.82 | 43.84 | 43.50 | 43.54 | 10,518,303 | -0.10(-0.22%) |
Aug 21, 2023 | 43.60 | 43.69 | 43.38 | 43.64 | 11,197,363 | +0.14(+0.31%) |
Aug 18, 2023 | 43.18 | 43.57 | 43.15 | 43.50 | 11,876,611 | +0.00(+0.00%) |
Aug 17, 2023 | 43.97 | 44.01 | 43.45 | 43.50 | 11,281,581 | -0.29(-0.67%) |
Aug 16, 2023 | 44.00 | 44.19 | 43.79 | 43.79 | 8,685,478 | -0.35(-0.79%) |
Aug 15, 2023 | 44.50 | 44.50 | 44.09 | 44.15 | 7,951,638 | -0.62(-1.39%) |
Aug 14, 2023 | 44.54 | 44.79 | 44.40 | 44.77 | 7,253,339 | -0.19(-0.41%) |
Aug 11, 2023 | 44.92 | 45.11 | 44.85 | 44.95 | 7,812,210 | -0.25(-0.56%) |
Aug 10, 2023 | 45.50 | 45.76 | 45.16 | 45.21 | 8,992,132 | +0.14(+0.30%) |
Aug 09, 2023 | 45.14 | 45.25 | 44.97 | 45.07 | 8,891,143 | +0.04(+0.09%) |
Aug 08, 2023 | 44.84 | 45.08 | 44.69 | 45.03 | 9,647,379 | -0.34(-0.75%) |
Aug 07, 2023 | 45.30 | 45.38 | 45.10 | 45.37 | 8,481,715 | +0.36(+0.80%) |
Aug 04, 2023 | 45.09 | 45.48 | 44.96 | 45.01 | 10,202,498 | +0.13(+0.28%) |
Aug 03, 2023 | 44.70 | 45.02 | 44.67 | 44.89 | 15,349,301 | -0.14(-0.30%) |
Aug 02, 2023 | 45.34 | 45.39 | 44.97 | 45.02 | 15,794,978 | -0.89(-1.93%) |
Aug 01, 2023 | 46.04 | 46.15 | 45.81 | 45.91 | 8,561,882 | -0.52(-1.11%) |
Jul 31, 2023 | 46.46 | 46.60 | 46.41 | 46.43 | 7,852,878 | +0.00(+0.00%) |
Jul 28, 2023 | 46.40 | 46.57 | 46.30 | 46.43 | 7,978,658 | +0.38(+0.83%) |
Jul 27, 2023 | 46.56 | 46.56 | 46.01 | 46.05 | 8,291,621 | -0.19(-0.42%) |
Jul 26, 2023 | 45.91 | 46.39 | 45.91 | 46.24 | 12,012,503 | +0.06(+0.13%) |
Jul 25, 2023 | 46.01 | 46.24 | 46.01 | 46.18 | 5,886,337 | +0.14(+0.30%) |
Jul 24, 2023 | 46.01 | 46.17 | 45.96 | 46.05 | 6,362,741 | -0.05(-0.11%) |
Jul 21, 2023 | 46.12 | 46.15 | 45.97 | 46.09 | 10,766,985 | +0.06(+0.13%) |
Jul 20, 2023 | 46.20 | 46.30 | 45.96 | 46.04 | 12,566,502 | -0.27(-0.59%) |
Jul 19, 2023 | 46.35 | 46.43 | 46.19 | 46.31 | 7,733,772 | -0.01(-0.02%) |
Jul 18, 2023 | 46.06 | 46.35 | 46.01 | 46.32 | 6,653,404 | +0.33(+0.72%) |
Jul 17, 2023 | 45.83 | 46.05 | 45.75 | 45.99 | 6,985,756 | -0.02(-0.04%) |
Jul 14, 2023 | 46.26 | 46.28 | 45.98 | 46.01 | 7,540,399 | -0.28(-0.61%) |
Jul 13, 2023 | 46.10 | 46.34 | 46.08 | 46.29 | 7,466,301 | +0.70(+1.54%) |
Jul 12, 2023 | 45.32 | 45.62 | 45.26 | 45.59 | 10,692,531 | +0.86(+1.92%) |
Jul 11, 2023 | 44.51 | 44.74 | 44.41 | 44.73 | 7,319,704 | +0.43(+0.97%) |
Jul 10, 2023 | 44.10 | 44.32 | 44.08 | 44.30 | 8,046,102 | +0.12(+0.26%) |
Jul 07, 2023 | 43.89 | 44.39 | 43.86 | 44.18 | 9,104,158 | +0.37(+0.85%) |
Jul 06, 2023 | 43.98 | 43.99 | 43.58 | 43.81 | 9,213,949 | -0.79(-1.77%) |
Jul 05, 2023 | 44.76 | 44.79 | 44.54 | 44.60 | 12,891,770 | -0.49(-1.08%) |
Jul 03, 2023 | 45.05 | 45.15 | 45.01 | 45.09 | 6,527,638 | +0.08(+0.17%) |
Jun 30, 2023 | 44.89 | 45.05 | 44.83 | 45.01 | 8,348,912 | +0.53(+1.18%) |
Jun 29, 2023 | 44.32 | 44.49 | 44.29 | 44.49 | 6,807,492 | -0.06(-0.13%) |
Jun 28, 2023 | 44.47 | 44.61 | 44.39 | 44.54 | 7,487,540 | +0.01(+0.02%) |
Jun 27, 2023 | 44.28 | 44.55 | 44.15 | 44.54 | 8,103,234 | +0.36(+0.82%) |
Jun 26, 2023 | 44.11 | 44.26 | 44.08 | 44.17 | 10,085,165 | +0.14(+0.31%) |
Jun 23, 2023 | 44.00 | 44.15 | 43.97 | 44.04 | 10,084,775 | -0.72(-1.61%) |
Jun 22, 2023 | 44.73 | 44.83 | 44.68 | 44.76 | 10,424,455 | -0.27(-0.61%) |
Jun 21, 2023 | 44.91 | 45.19 | 44.82 | 45.03 | 10,857,516 | +0.07(+0.15%) |
Jun 20, 2023 | 45.10 | 45.15 | 44.86 | 44.96 | 9,441,885 | -0.61(-1.34%) |
Jun 16, 2023 | 45.92 | 45.92 | 45.56 | 45.58 | 14,446,793 | -0.14(-0.30%) |
Jun 15, 2023 | 45.25 | 45.75 | 45.71 | 10,733,944 | +0.70(+1.54%) | |
May 08, 2023 | 45.12 | 45.13 | 44.95 | 45.02 | 5,771,603 | +0.02(+0.04%) |
May 05, 2023 | 44.55 | 45.07 | 44.52 | 45.00 | 7,015,312 | +0.71(+1.61%) |
May 04, 2023 | 44.29 | 44.47 | 44.18 | 44.28 | 10,777,521 | -0.07(-0.15%) |
May 03, 2023 | 44.42 | 44.73 | 44.35 | 44.35 | 10,675,219 | +0.09(+0.20%) |
May 02, 2023 | 44.36 | 44.36 | 44.00 | 44.26 | 9,222,761 | -0.47(-1.06%) |
May 01, 2023 | 44.83 | 44.95 | 44.71 | 44.74 | 10,576,307 | -0.04(-0.09%) |
Apr 28, 2023 | 44.44 | 44.79 | 44.42 | 44.77 | 8,907,152 | +0.01(+0.02%) |
Apr 27, 2023 | 44.43 | 44.76 | 44.33 | 44.76 | 6,952,205 | +0.56(+1.27%) |
Apr 26, 2023 | 44.48 | 44.48 | 44.14 | 44.20 | 10,133,957 | +0.01(+0.02%) |
Apr 25, 2023 | 44.65 | 44.65 | 44.20 | 44.20 | 10,123,006 | -0.71(-1.57%) |
Apr 24, 2023 | 44.81 | 44.91 | 44.76 | 44.90 | 8,526,288 | +0.09(+0.19%) |
Apr 21, 2023 | 44.70 | 44.85 | 44.48 | 44.81 | 9,342,670 | +0.14(+0.32%) |
Apr 20, 2023 | 44.56 | 44.77 | 44.54 | 44.67 | 13,241,332 | +0.02(+0.04%) |
Apr 19, 2023 | 44.58 | 44.72 | 44.57 | 44.65 | 8,740,877 | -0.17(-0.39%) |
Apr 18, 2023 | 44.84 | 44.90 | 44.73 | 44.82 | 8,241,354 | +0.17(+0.39%) |
Apr 17, 2023 | 44.57 | 44.65 | 44.40 | 44.65 | 11,217,626 | -0.04(-0.09%) |
Apr 14, 2023 | 44.87 | 44.98 | 44.50 | 44.69 | 8,168,250 | -0.22(-0.49%) |
Apr 13, 2023 | 44.67 | 44.92 | 44.62 | 44.91 | 15,241,509 | +0.65(+1.46%) |
Apr 12, 2023 | 44.39 | 44.48 | 44.14 | 44.26 | 7,560,267 | +0.25(+0.57%) |
Apr 11, 2023 | 43.95 | 44.10 | 43.91 | 44.01 | 7,919,112 | +0.19(+0.44%) |
Apr 10, 2023 | 43.54 | 43.83 | 43.53 | 43.82 | 8,574,648 | +0.04(+0.09%) |
Apr 06, 2023 | 43.57 | 43.89 | 43.50 | 43.78 | 9,906,293 | +0.14(+0.33%) |
Apr 05, 2023 | 43.73 | 43.82 | 43.48 | 43.63 | 8,276,930 | -0.34(-0.77%) |
Apr 04, 2023 | 43.98 | 44.12 | 43.83 | 43.97 | 8,225,196 | -0.01(-0.02%) |
Apr 03, 2023 | 43.71 | 43.99 | 43.67 | 43.98 | 9,509,170 | +0.36(+0.82%) |
Mar 31, 2023 | 43.50 | 43.69 | 43.48 | 43.63 | 9,891,612 | +0.20(+0.47%) |
Mar 30, 2023 | 43.39 | 43.44 | 43.29 | 43.42 | 7,424,777 | +0.53(+1.24%) |
Mar 29, 2023 | 42.80 | 42.92 | 42.73 | 42.89 | 11,063,490 | +0.48(+1.14%) |
Mar 28, 2023 | 42.33 | 42.50 | 42.29 | 42.41 | 7,942,990 | +0.06(+0.14%) |
Mar 27, 2023 | 42.23 | 42.40 | 42.12 | 42.35 | 25,202,830 | +0.37(+0.87%) |
Mar 24, 2023 | 41.82 | 42.01 | 41.59 | 41.98 | 10,664,676 | -0.14(-0.34%) |
Mar 23, 2023 | 42.50 | 42.75 | 41.94 | 42.13 | 11,914,639 | +0.03(+0.07%) |
Mar 22, 2023 | 42.32 | 42.84 | 42.08 | 42.10 | 8,779,293 | -0.16(-0.39%) |
Mar 21, 2023 | 42.25 | 42.33 | 42.02 | 42.26 | 6,969,456 | +0.54(+1.30%) |
Mar 20, 2023 | 41.51 | 41.83 | 41.44 | 41.72 | 9,065,419 | +0.63(+1.53%) |
Mar 17, 2023 | 41.26 | 41.32 | 40.94 | 41.10 | 10,312,448 | -0.48(-1.16%) |
Mar 16, 2023 | 40.78 | 41.58 | 40.72 | 41.58 | 18,150,462 | +0.63(+1.55%) |
Mar 15, 2023 | 40.72 | 41.01 | 40.43 | 40.94 | 20,662,048 | -1.26(-2.99%) |
Mar 14, 2023 | 42.07 | 42.24 | 41.88 | 42.20 | 10,707,554 | +0.49(+1.18%) |
Mar 13, 2023 | 41.56 | 42.07 | 41.46 | 41.71 | 16,738,518 | -0.24(-0.57%) |
Mar 10, 2023 | 42.43 | 42.54 | 41.92 | 41.95 | 13,978,120 | -0.41(-0.98%) |
Mar 09, 2023 | 42.85 | 42.98 | 42.33 | 42.37 | 8,438,689 | -0.42(-0.99%) |
Mar 08, 2023 | 42.70 | 42.93 | 42.61 | 42.79 | 9,657,627 | +0.22(+0.52%) |
Mar 07, 2023 | 43.25 | 43.28 | 42.51 | 42.57 | 10,080,772 | -0.79(-1.82%) |
Mar 06, 2023 | 43.38 | 43.52 | 43.28 | 43.36 | 8,845,027 | -0.11(-0.24%) |
Mar 03, 2023 | 43.06 | 43.49 | 42.96 | 43.46 | 9,166,157 | +0.63(+1.46%) |
Mar 02, 2023 | 42.48 | 42.88 | 42.45 | 42.84 | 12,266,036 | +0.07(+0.16%) |
Mar 01, 2023 | 42.88 | 42.95 | 42.61 | 42.77 | 11,451,103 | +0.27(+0.63%) |
Feb 28, 2023 | 42.68 | 42.78 | 42.50 | 42.50 | 8,505,328 | -0.31(-0.72%) |
Feb 27, 2023 | 42.79 | 42.93 | 42.67 | 42.81 | 8,599,172 | +0.47(+1.11%) |
Feb 24, 2023 | 42.31 | 42.43 | 42.15 | 42.34 | 10,223,512 | -0.67(-1.57%) |
Feb 23, 2023 | 43.00 | 43.10 | 42.63 | 43.01 | 9,406,856 | +0.25(+0.59%) |
Feb 22, 2023 | 42.94 | 43.01 | 42.67 | 42.76 | 8,446,799 | -0.25(-0.58%) |
Feb 21, 2023 | 43.26 | 43.36 | 42.99 | 43.01 | 8,649,875 | -0.55(-1.26%) |
Feb 17, 2023 | 43.27 | 43.60 | 43.17 | 43.56 | 6,608,618 | +0.07(+0.15%) |
Feb 16, 2023 | 43.34 | 43.76 | 43.27 | 43.49 | 9,150,780 | -0.20(-0.46%) |
Feb 15, 2023 | 43.34 | 43.69 | 43.32 | 43.69 | 10,572,018 | -0.22(-0.50%) |
Feb 14, 2023 | 43.64 | 44.14 | 43.53 | 43.91 | 10,742,824 | +0.04(+0.09%) |
Feb 13, 2023 | 43.52 | 43.88 | 43.46 | 43.88 | 7,039,045 | +0.38(+0.86%) |
Feb 10, 2023 | 43.50 | 43.55 | 43.30 | 43.50 | 8,105,494 | -0.13(-0.29%) |
Feb 09, 2023 | 44.21 | 44.23 | 43.54 | 43.63 | 9,380,860 | +0.04(+0.09%) |
Feb 08, 2023 | 43.81 | 43.86 | 43.51 | 43.59 | 10,038,829 | -0.26(-0.59%) |
Feb 07, 2023 | 43.28 | 43.92 | 43.18 | 43.85 | 11,887,432 | +0.40(+0.93%) |
Feb 06, 2023 | 43.48 | 43.57 | 43.23 | 43.44 | 8,974,188 | -0.47(-1.07%) |
Feb 03, 2023 | 43.94 | 44.29 | 43.84 | 43.91 | 14,168,365 | -0.50(-1.13%) |
Feb 02, 2023 | 44.57 | 44.62 | 44.14 | 44.41 | 10,982,298 | -0.01(-0.02%) |
Feb 01, 2023 | 44.02 | 44.60 | 43.67 | 44.42 | 14,301,799 | +0.39(+0.90%) |
Jan 31, 2023 | 43.64 | 44.04 | 43.55 | 44.03 | 15,504,933 | +0.27(+0.62%) |
Jan 30, 2023 | 43.91 | 44.10 | 43.76 | 43.76 | 14,545,040 | -0.37(-0.83%) |
Jan 27, 2023 | 43.92 | 44.22 | 43.89 | 44.13 | 12,464,938 | -0.05(-0.11%) |
Jan 26, 2023 | 44.13 | 44.19 | 43.79 | 44.17 | 16,222,446 | +0.13(+0.31%) |
Jan 25, 2023 | 43.66 | 44.07 | 43.57 | 44.04 | 10,344,579 | +0.22(+0.51%) |
Jan 24, 2023 | 43.59 | 43.88 | 43.46 | 43.82 | 8,412,357 | -0.01(-0.02%) |
Jan 23, 2023 | 43.49 | 43.87 | 43.45 | 43.83 | 15,186,521 | +0.18(+0.42%) |
Jan 20, 2023 | 43.18 | 43.64 | 43.11 | 43.64 | 20,640,302 | +0.44(+1.02%) |
Jan 19, 2023 | 43.17 | 43.32 | 42.97 | 43.20 | 13,528,718 | -0.05(-0.11%) |
Jan 18, 2023 | 43.94 | 44.00 | 43.24 | 43.25 | 13,715,513 | -0.19(-0.44%) |
Jan 17, 2023 | 43.43 | 43.63 | 43.35 | 43.44 | 13,367,496 | +0.13(+0.29%) |
Jan 13, 2023 | 42.92 | 43.35 | 42.88 | 43.32 | 9,503,604 | +0.22(+0.51%) |
Jan 12, 2023 | 42.85 | 43.16 | 42.37 | 43.10 | 13,341,202 | +0.62(+1.45%) |
Jan 11, 2023 | 42.38 | 42.49 | 42.22 | 42.48 | 14,551,240 | +0.32(+0.75%) |
Jan 10, 2023 | 42.04 | 42.17 | 41.89 | 42.16 | 11,943,574 | +0.11(+0.25%) |
Jan 09, 2023 | 42.23 | 42.47 | 42.06 | 42.06 | 12,914,604 | +0.18(+0.44%) |
Jan 06, 2023 | 41.05 | 41.90 | 40.84 | 41.87 | 10,851,725 | +1.13(+2.76%) |
Jan 05, 2023 | 40.82 | 40.92 | 40.67 | 40.75 | 9,691,080 | -0.46(-1.12%) |
Jan 04, 2023 | 41.23 | 41.33 | 40.92 | 41.21 | 13,746,472 | +0.61(+1.49%) |
Jan 03, 2023 | 40.80 | 41.02 | 40.44 | 40.60 | 12,461,144 | +0.22(+0.55%) |
Dec 30, 2022 | 40.55 | 40.71 | 40.33 | 40.38 | 16,517,474 | -0.39(-0.97%) |
Dec 29, 2022 | 40.56 | 40.87 | 40.53 | 40.78 | 13,519,220 | +0.63(+1.58%) |
Dec 28, 2022 | 40.68 | 40.79 | 40.14 | 40.14 | 15,165,976 | -0.46(-1.14%) |
Dec 27, 2022 | 40.51 | 40.75 | 40.47 | 40.60 | 14,957,507 | +0.08(+0.19%) |
Dec 23, 2022 | 40.30 | 40.57 | 40.20 | 40.53 | 11,087,449 | +0.20(+0.50%) |
Dec 22, 2022 | 40.53 | 40.54 | 39.97 | 40.33 | 18,345,014 | -0.36(-0.88%) |
Dec 21, 2022 | 40.50 | 40.78 | 40.45 | 40.68 | 14,760,362 | +0.40(+1.00%) |
Dec 20, 2022 | 40.17 | 40.45 | 40.11 | 40.28 | 16,135,266 | +0.19(+0.48%) |
Dec 19, 2022 | 40.33 | 40.38 | 39.97 | 40.08 | 18,547,814 | -0.09(-0.22%) |
Dec 16, 2022 | 40.17 | 40.39 | 40.00 | 40.17 | 15,258,241 | -0.31(-0.78%) |
Dec 15, 2022 | 41.00 | 41.08 | 40.35 | 40.49 | 14,661,551 | -1.08(-2.61%) |
Dec 14, 2022 | 41.64 | 41.92 | 41.27 | 41.57 | 19,324,858 | -0.02(-0.05%) |
Dec 13, 2022 | 42.13 | 42.22 | 41.47 | 41.59 | 15,903,857 | +0.53(+1.30%) |
Dec 12, 2022 | 40.92 | 41.06 | 40.79 | 41.06 | 14,176,039 | +0.10(+0.26%) |
Dec 09, 2022 | 41.00 | 41.26 | 40.91 | 40.95 | 15,173,224 | +0.03(+0.07%) |
Dec 08, 2022 | 40.73 | 40.96 | 40.63 | 40.92 | 14,425,552 | +0.23(+0.56%) |
Dec 07, 2022 | 40.70 | 40.88 | 40.56 | 40.70 | 17,488,558 | +0.00(+0.00%) |
Dec 06, 2022 | 41.01 | 41.10 | 40.55 | 40.70 | 12,304,173 | -0.28(-0.67%) |
Dec 05, 2022 | 41.46 | 41.54 | 40.86 | 40.97 | 14,399,402 | -0.63(-1.51%) |
Dec 02, 2022 | 41.25 | 41.72 | 41.21 | 41.60 | 17,331,720 | -0.04(-0.09%) |
Dec 01, 2022 | 41.74 | 41.83 | 41.42 | 41.64 | 15,748,038 | +0.35(+0.85%) |
Nov 30, 2022 | 40.87 | 41.42 | 40.45 | 41.28 | 16,413,848 | +0.76(+1.88%) |
Nov 29, 2022 | 40.50 | 40.75 | 40.43 | 40.52 | 12,195,249 | +0.10(+0.26%) |
Nov 28, 2022 | 40.72 | 40.92 | 40.37 | 40.42 | 14,414,409 | -0.57(-1.39%) |
Nov 25, 2022 | 40.86 | 41.08 | 40.83 | 40.99 | 6,782,635 | +0.17(+0.42%) |
Nov 23, 2022 | 40.40 | 40.85 | 40.40 | 40.82 | 9,747,198 | +0.47(+1.15%) |
Nov 22, 2022 | 40.04 | 40.36 | 39.98 | 40.35 | 13,355,575 | +0.59(+1.48%) |
Nov 21, 2022 | 39.72 | 39.83 | 39.57 | 39.76 | 15,136,935 | -0.32(-0.81%) |
Nov 18, 2022 | 40.20 | 40.21 | 39.95 | 40.09 | 13,393,758 | +0.07(+0.17%) |
Nov 17, 2022 | 39.57 | 40.05 | 39.51 | 40.02 | 17,697,848 | -0.05(-0.12%) |
Nov 16, 2022 | 40.20 | 40.29 | 39.96 | 40.07 | 18,051,878 | -0.15(-0.38%) |
Nov 15, 2022 | 40.58 | 40.69 | 39.88 | 40.22 | 17,993,090 | +0.25(+0.62%) |
Nov 14, 2022 | 40.09 | 40.32 | 39.96 | 39.97 | 21,822,196 | -0.47(-1.15%) |
Nov 11, 2022 | 40.09 | 40.53 | 39.92 | 40.44 | 16,617,782 | +0.74(+1.87%) |
Nov 10, 2022 | 39.06 | 39.70 | 38.93 | 39.70 | 20,421,330 | +2.09(+5.56%) |
Nov 09, 2022 | 37.91 | 38.17 | 37.59 | 37.60 | 16,970,362 | -0.53(-1.40%) |
Nov 08, 2022 | 37.94 | 38.38 | 37.86 | 38.14 | 21,546,998 | +0.46(+1.21%) |
Nov 07, 2022 | 37.70 | 37.83 | 37.53 | 37.68 | 26,372,908 | +0.16(+0.43%) |
Nov 04, 2022 | 37.23 | 37.59 | 36.98 | 37.52 | 23,097,976 | +1.38(+3.82%) |
Nov 03, 2022 | 35.92 | 36.32 | 35.91 | 36.14 | 27,784,892 | -0.29(-0.81%) |
Nov 02, 2022 | 37.05 | 36.42 | 36.43 | 24,676,812 | -0.56(-1.52%) | |
Nov 01, 2022 | 37.46 | 37.46 | 36.83 | 37.00 | 20,171,086 | +0.31(+0.86%) |
Oct 31, 2022 | 36.63 | 36.76 | 36.56 | 36.68 | 30,281,986 | -0.30(-0.82%) |
Oct 28, 2022 | 36.57 | 37.00 | 36.51 | 36.99 | 21,809,724 | +0.29(+0.78%) |
Oct 27, 2022 | 36.86 | 37.19 | 36.67 | 36.70 | 19,401,220 | -0.25(-0.67%) |
Oct 26, 2022 | 36.60 | 37.23 | 36.60 | 36.95 | 15,018,150 | +0.37(+1.01%) |
Oct 25, 2022 | 36.03 | 36.61 | 36.02 | 36.58 | 15,274,507 | +0.80(+2.23%) |
Oct 24, 2022 | 35.68 | 35.93 | 35.47 | 35.78 | 28,457,140 | -0.06(-0.16%) |
Oct 21, 2022 | 34.88 | 35.86 | 34.76 | 35.84 | 24,361,194 | +0.66(+1.87%) |
Oct 20, 2022 | 35.32 | 35.73 | 35.08 | 35.18 | 17,732,386 | -0.10(-0.27%) |
Oct 19, 2022 | 35.31 | 35.50 | 35.03 | 35.27 | 25,181,282 | -0.41(-1.15%) |
Oct 18, 2022 | 35.96 | 36.01 | 35.41 | 35.68 | 18,209,882 | +0.24(+0.67%) |
Oct 17, 2022 | 35.38 | 35.61 | 35.35 | 35.45 | 25,397,632 | +0.91(+2.64%) |
Oct 14, 2022 | 35.32 | 35.43 | 34.51 | 34.53 | 26,016,142 | -0.60(-1.71%) |
Oct 13, 2022 | 33.78 | 35.28 | 33.69 | 35.13 | 30,495,732 | +0.71(+2.07%) |
Oct 12, 2022 | 34.46 | 34.61 | 34.31 | 34.42 | 22,208,906 | -0.09(-0.25%) |
Oct 11, 2022 | 34.68 | 35.08 | 34.41 | 34.50 | 30,952,578 | -0.41(-1.17%) |
Oct 10, 2022 | 35.09 | 35.14 | 34.71 | 34.91 | 26,133,894 | -0.24(-0.68%) |
Oct 07, 2022 | 35.53 | 35.60 | 35.00 | 35.15 | 21,654,220 | -0.56(-1.57%) |
Oct 06, 2022 | 35.95 | 36.14 | 35.67 | 35.71 | 23,408,566 | -0.61(-1.68%) |
Oct 05, 2022 | 36.15 | 36.52 | 35.89 | 36.32 | 19,085,656 | -0.44(-1.19%) |
Oct 04, 2022 | 36.27 | 36.79 | 36.23 | 36.76 | 25,066,722 | +1.41(+3.98%) |