Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 29.86 | 30.06 | 29.52 | 30.02 | 45,930,420 | +0.38(+1.30%) |
Nov 29, 2023 | 29.33 | 29.77 | 29.28 | 29.63 | 26,713,844 | +0.38(+1.31%) |
Nov 28, 2023 | 29.66 | 29.66 | 29.20 | 29.25 | 29,925,958 | -0.44(-1.49%) |
Nov 27, 2023 | 30.29 | 30.29 | 29.58 | 29.69 | 26,445,246 | -0.35(-1.18%) |
Nov 24, 2023 | 29.93 | 30.24 | 29.93 | 30.05 | 11,297,270 | +0.18(+0.59%) |
Nov 22, 2023 | 29.94 | 30.12 | 29.69 | 29.87 | 19,519,586 | +0.02(+0.07%) |
Nov 21, 2023 | 29.57 | 29.91 | 29.32 | 29.85 | 26,369,690 | +0.32(+1.07%) |
Nov 20, 2023 | 29.46 | 29.69 | 29.32 | 29.54 | 26,732,080 | +0.06(+0.20%) |
Nov 17, 2023 | 29.48 | 29.56 | 29.30 | 29.48 | 27,489,904 | +0.15(+0.50%) |
Nov 16, 2023 | 29.82 | 30.00 | 29.03 | 29.33 | 32,890,240 | -0.41(-1.39%) |
Nov 15, 2023 | 28.78 | 29.90 | 28.78 | 29.74 | 44,225,520 | +0.92(+3.18%) |
Nov 14, 2023 | 28.66 | 29.27 | 28.56 | 28.83 | 40,674,896 | +0.28(+0.97%) |
Nov 13, 2023 | 28.91 | 28.92 | 28.50 | 28.55 | 36,024,988 | -0.49(-1.70%) |
Nov 10, 2023 | 29.31 | 29.37 | 28.59 | 29.04 | 34,369,772 | -0.20(-0.67%) |
Nov 09, 2023 | 30.04 | 30.05 | 29.19 | 29.24 | 29,151,044 | -0.72(-2.40%) |
Nov 08, 2023 | 30.06 | 30.43 | 29.70 | 29.96 | 30,358,046 | -0.42(-1.38%) |
Nov 07, 2023 | 30.21 | 30.51 | 30.03 | 30.38 | 18,564,738 | +0.07(+0.22%) |
Nov 06, 2023 | 30.45 | 30.53 | 30.09 | 30.31 | 28,163,136 | -0.08(-0.26%) |
Nov 03, 2023 | 30.04 | 30.51 | 29.97 | 30.39 | 29,906,332 | +0.74(+2.49%) |
Nov 02, 2023 | 29.66 | 29.79 | 29.37 | 29.65 | 30,594,256 | -0.01(-0.03%) |
Nov 01, 2023 | 29.71 | 30.20 | 29.62 | 29.66 | 24,242,598 | -0.05(-0.16%) |
Oct 31, 2023 | 29.44 | 29.96 | 28.87 | 29.71 | 43,869,732 | +0.01(+0.03%) |
Oct 30, 2023 | 29.40 | 29.82 | 29.27 | 29.70 | 34,001,660 | +0.43(+1.46%) |
Oct 27, 2023 | 30.19 | 30.26 | 29.18 | 29.27 | 34,850,520 | -1.02(-3.37%) |
Oct 26, 2023 | 29.75 | 30.49 | 29.65 | 30.29 | 27,938,710 | +0.42(+1.40%) |
Oct 25, 2023 | 29.61 | 30.13 | 29.38 | 29.87 | 29,682,904 | +0.29(+0.99%) |
Oct 24, 2023 | 30.02 | 30.16 | 29.47 | 29.58 | 27,692,604 | -0.40(-1.33%) |
Oct 23, 2023 | 29.91 | 30.51 | 29.68 | 29.98 | 30,254,476 | +0.18(+0.62%) |
Oct 20, 2023 | 30.19 | 30.24 | 29.62 | 29.79 | 40,540,328 | -0.52(-1.73%) |
Oct 19, 2023 | 30.50 | 30.62 | 30.05 | 30.32 | 27,640,838 | -0.21(-0.70%) |
Oct 18, 2023 | 31.63 | 31.77 | 30.51 | 30.53 | 31,163,074 | -1.30(-4.09%) |
Oct 17, 2023 | 32.08 | 32.26 | 31.30 | 31.84 | 41,194,228 | -0.51(-1.56%) |
Oct 16, 2023 | 31.91 | 32.97 | 31.65 | 32.34 | 65,131,088 | +1.13(+3.61%) |
Oct 13, 2023 | 32.02 | 32.07 | 31.12 | 31.21 | 33,614,068 | -0.79(-2.46%) |
Oct 12, 2023 | 32.19 | 32.29 | 31.85 | 32.00 | 22,496,752 | -0.18(-0.57%) |
Oct 11, 2023 | 32.31 | 32.40 | 31.90 | 32.19 | 24,916,810 | -0.06(-0.18%) |
Oct 10, 2023 | 32.16 | 32.47 | 32.09 | 32.24 | 19,762,352 | -0.03(-0.09%) |
Oct 09, 2023 | 32.14 | 32.54 | 31.85 | 32.27 | 17,967,862 | +0.07(+0.21%) |
Oct 06, 2023 | 32.57 | 32.62 | 32.15 | 32.20 | 24,443,196 | -0.33(-1.02%) |
Oct 05, 2023 | 32.52 | 32.84 | 32.12 | 32.54 | 21,886,792 | +0.16(+0.48%) |
Oct 04, 2023 | 32.99 | 33.13 | 32.08 | 32.38 | 24,402,494 | -0.57(-1.74%) |
Oct 03, 2023 | 32.89 | 33.16 | 32.77 | 32.95 | 31,951,460 | -0.04(-0.12%) |
Oct 02, 2023 | 32.03 | 33.01 | 31.84 | 32.99 | 45,903,132 | +0.75(+2.32%) |
Sep 29, 2023 | 31.45 | 32.30 | 31.45 | 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 | 19,059,558 | -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 | 32,004,308 | +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 | 42,119,792 | -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 | 23,728,738 | +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 | 34.98 | 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 | 38.21 | 20,704,740 | +1.43(+3.89%) | |
May 08, 2023 | 36.65 | 36.84 | 36.48 | 36.78 | 21,132,566 | +0.17(+0.47%) |
May 05, 2023 | 36.51 | 36.62 | 36.23 | 36.61 | 20,212,120 | +0.25(+0.68%) |
May 04, 2023 | 36.31 | 36.55 | 36.16 | 36.36 | 24,889,398 | -0.21(-0.57%) |
May 03, 2023 | 37.29 | 37.47 | 36.49 | 36.57 | 29,142,698 | -0.58(-1.56%) |
May 02, 2023 | 37.37 | 38.16 | 36.74 | 37.15 | 40,823,644 | -0.14(-0.38%) |
May 01, 2023 | 37.10 | 37.59 | 36.96 | 37.30 | 25,114,582 | +0.30(+0.82%) |
Apr 28, 2023 | 36.81 | 37.01 | 36.73 | 36.99 | 22,152,196 | +0.14(+0.39%) |
Apr 27, 2023 | 36.73 | 36.93 | 36.44 | 36.85 | 23,584,534 | +0.10(+0.28%) |
Apr 26, 2023 | 37.25 | 37.28 | 36.52 | 36.74 | 24,326,904 | -0.67(-1.78%) |
Apr 25, 2023 | 37.81 | 37.97 | 37.37 | 37.41 | 25,748,176 | -0.55(-1.45%) |
Apr 24, 2023 | 38.23 | 38.24 | 37.00 | 37.96 | 18,586,578 | -0.29(-0.75%) |
Apr 21, 2023 | 38.13 | 38.33 | 37.96 | 38.25 | 20,214,282 | +0.34(+0.90%) |
Apr 20, 2023 | 38.12 | 38.23 | 37.85 | 37.90 | 21,160,820 | -0.37(-0.97%) |
Apr 19, 2023 | 38.46 | 38.58 | 38.24 | 38.27 | 18,092,956 | -0.29(-0.76%) |
Apr 18, 2023 | 39.26 | 39.31 | 38.55 | 38.57 | 19,488,326 | -0.60(-1.53%) |
Apr 17, 2023 | 39.11 | 39.26 | 38.96 | 39.17 | 18,508,676 | -0.01(-0.02%) |
Apr 14, 2023 | 39.48 | 39.67 | 38.93 | 39.18 | 21,686,546 | -0.27(-0.68%) |
Apr 13, 2023 | 39.50 | 39.66 | 39.28 | 39.44 | 24,055,798 | +0.10(+0.24%) |
Apr 12, 2023 | 39.60 | 39.75 | 39.25 | 39.35 | 17,907,062 | -0.40(-1.01%) |
Apr 11, 2023 | 39.76 | 39.94 | 39.66 | 39.75 | 16,088,189 | +0.06(+0.14%) |
Apr 10, 2023 | 39.14 | 39.70 | 39.11 | 39.69 | 15,912,553 | +0.22(+0.55%) |
Apr 06, 2023 | 39.88 | 40.04 | 39.35 | 39.47 | 27,264,450 | -0.05(-0.12%) |
Apr 05, 2023 | 39.27 | 40.16 | 39.16 | 39.52 | 31,220,326 | +0.62(+1.59%) |
Apr 04, 2023 | 39.42 | 39.50 | 38.77 | 38.90 | 20,512,114 | -0.43(-1.09%) |
Apr 03, 2023 | 38.70 | 39.44 | 38.66 | 39.33 | 21,885,124 | +0.52(+1.35%) |
Mar 31, 2023 | 38.57 | 38.84 | 38.31 | 38.81 | 24,594,830 | +0.40(+1.04%) |
Mar 30, 2023 | 38.45 | 38.51 | 38.28 | 38.41 | 13,282,864 | +0.12(+0.32%) |
Mar 29, 2023 | 38.20 | 38.30 | 38.04 | 38.28 | 15,169,285 | +0.25(+0.65%) |
Mar 28, 2023 | 38.24 | 38.33 | 37.91 | 38.04 | 14,229,799 | -0.22(-0.57%) |
Mar 27, 2023 | 38.56 | 38.64 | 38.02 | 38.26 | 21,317,742 | -0.16(-0.42%) |
Mar 24, 2023 | 38.13 | 38.48 | 37.93 | 38.42 | 18,105,286 | +0.20(+0.52%) |
Mar 23, 2023 | 38.21 | 38.52 | 38.05 | 38.22 | 17,830,162 | +0.16(+0.42%) |
Mar 22, 2023 | 38.71 | 38.86 | 38.04 | 38.06 | 16,234,639 | -0.62(-1.60%) |
Mar 21, 2023 | 38.86 | 38.91 | 38.34 | 38.67 | 21,004,072 | -0.14(-0.37%) |
Mar 20, 2023 | 38.18 | 38.86 | 37.99 | 38.82 | 21,893,482 | +0.68(+1.77%) |
Mar 17, 2023 | 38.65 | 38.80 | 38.03 | 38.14 | 60,407,836 | -0.26(-0.67%) |
Mar 16, 2023 | 38.10 | 38.51 | 37.78 | 38.40 | 22,181,502 | +0.09(+0.22%) |
Mar 15, 2023 | 37.82 | 38.55 | 37.53 | 38.31 | 26,797,470 | +0.36(+0.95%) |
Mar 14, 2023 | 38.09 | 38.19 | 37.59 | 37.95 | 25,826,922 | +0.04(+0.10%) |
Mar 13, 2023 | 37.34 | 38.53 | 37.34 | 37.91 | 37,100,368 | +0.45(+1.19%) |
Mar 10, 2023 | 37.37 | 37.98 | 37.31 | 37.47 | 27,679,892 | -0.07(-0.18%) |
Mar 09, 2023 | 38.44 | 38.59 | 37.39 | 37.53 | 19,524,046 | -0.63(-1.65%) |
Mar 08, 2023 | 38.35 | 38.59 | 37.96 | 38.16 | 17,607,002 | -0.21(-0.55%) |
Mar 07, 2023 | 39.05 | 39.12 | 38.14 | 38.37 | 24,394,788 | -0.73(-1.87%) |
Mar 06, 2023 | 39.08 | 39.25 | 38.83 | 39.10 | 20,424,072 | -0.04(-0.10%) |
Mar 03, 2023 | 38.91 | 39.17 | 38.75 | 39.14 | 21,996,220 | +0.50(+1.30%) |
Mar 02, 2023 | 38.10 | 38.79 | 37.86 | 38.64 | 20,116,802 | +0.42(+1.10%) |
Mar 01, 2023 | 38.58 | 38.77 | 38.17 | 38.22 | 22,175,854 | -0.37(-0.96%) |
Feb 28, 2023 | 38.52 | 38.72 | 38.13 | 38.59 | 32,660,134 | -0.20(-0.51%) |
Feb 27, 2023 | 39.42 | 39.69 | 38.74 | 38.79 | 27,711,078 | -0.92(-2.32%) |
Feb 24, 2023 | 39.98 | 40.00 | 39.48 | 39.71 | 17,668,970 | -0.52(-1.30%) |
Feb 23, 2023 | 40.22 | 40.66 | 40.16 | 40.23 | 22,182,810 | -0.08(-0.19%) |
Feb 22, 2023 | 40.63 | 40.79 | 40.24 | 40.31 | 18,275,932 | -0.30(-0.75%) |
Feb 21, 2023 | 40.72 | 40.83 | 40.54 | 40.61 | 18,234,504 | -0.49(-1.18%) |
Feb 17, 2023 | 40.80 | 41.25 | 40.50 | 41.10 | 19,232,694 | +0.25(+0.61%) |
Feb 16, 2023 | 41.04 | 41.07 | 40.68 | 40.85 | 18,741,372 | -0.35(-0.85%) |
Feb 15, 2023 | 41.30 | 41.48 | 41.00 | 41.20 | 19,969,906 | -0.38(-0.91%) |
Feb 14, 2023 | 41.94 | 42.04 | 41.45 | 41.58 | 18,400,020 | -0.26(-0.61%) |
Feb 13, 2023 | 41.55 | 41.86 | 41.39 | 41.84 | 18,792,068 | +0.10(+0.25%) |
Feb 10, 2023 | 41.38 | 41.83 | 41.15 | 41.74 | 19,575,802 | +0.51(+1.25%) |
Feb 09, 2023 | 41.97 | 42.16 | 41.13 | 41.22 | 21,866,802 | -0.61(-1.46%) |
Feb 08, 2023 | 41.42 | 41.95 | 41.40 | 41.83 | 20,346,622 | +0.37(+0.89%) |
Feb 07, 2023 | 41.68 | 41.76 | 41.14 | 41.46 | 24,183,934 | -0.16(-0.39%) |
Feb 06, 2023 | 42.03 | 42.14 | 41.59 | 41.62 | 18,995,510 | -0.29(-0.68%) |
Feb 03, 2023 | 42.18 | 42.22 | 41.74 | 41.91 | 24,960,980 | -0.27(-0.63%) |
Feb 02, 2023 | 41.50 | 42.29 | 41.38 | 42.17 | 37,080,260 | +0.35(+0.84%) |
Feb 01, 2023 | 41.76 | 42.02 | 41.29 | 41.82 | 25,726,140 | -0.18(-0.43%) |
Jan 31, 2023 | 40.90 | 42.11 | 40.61 | 42.00 | 52,222,624 | +0.58(+1.40%) |
Jan 30, 2023 | 41.65 | 41.98 | 41.28 | 41.42 | 25,628,228 | -0.23(-0.55%) |
Jan 27, 2023 | 42.06 | 42.17 | 41.64 | 41.65 | 25,026,576 | -0.44(-1.04%) |
Jan 26, 2023 | 42.04 | 42.14 | 41.48 | 42.09 | 40,489,908 | -0.39(-0.92%) |
Jan 25, 2023 | 42.44 | 42.52 | 42.02 | 42.48 | 22,078,538 | +0.34(+0.81%) |
Jan 24, 2023 | 42.34 | 42.37 | 41.61 | 42.14 | 19,993,020 | -0.25(-0.60%) |
Jan 23, 2023 | 42.45 | 42.71 | 42.24 | 42.39 | 20,572,472 | -0.12(-0.29%) |
Jan 20, 2023 | 42.68 | 42.82 | 42.15 | 42.52 | 26,734,486 | +0.14(+0.33%) |
Jan 19, 2023 | 42.15 | 42.67 | 42.07 | 42.38 | 28,234,018 | -0.04(-0.09%) |
Jan 18, 2023 | 42.92 | 43.21 | 42.38 | 42.41 | 35,891,208 | -1.02(-2.34%) |
Jan 17, 2023 | 43.86 | 44.05 | 43.08 | 43.43 | 31,116,366 | -1.67(-3.70%) |
Jan 13, 2023 | 44.77 | 45.39 | 44.76 | 45.10 | 19,881,484 | +0.13(+0.29%) |
Jan 12, 2023 | 44.55 | 44.98 | 43.90 | 44.97 | 24,753,238 | +0.25(+0.55%) |
Jan 11, 2023 | 44.96 | 45.00 | 44.17 | 44.72 | 24,418,568 | -0.16(-0.36%) |
Jan 10, 2023 | 45.57 | 45.68 | 44.66 | 44.88 | 30,990,052 | -0.73(-1.59%) |
Jan 09, 2023 | 47.17 | 47.37 | 45.53 | 45.61 | 32,690,188 | -2.38(-4.97%) |
Jan 06, 2023 | 47.11 | 48.63 | 46.71 | 47.99 | 31,443,696 | +1.19(+2.54%) |
Jan 05, 2023 | 46.87 | 47.12 | 46.11 | 46.81 | 21,277,510 | -0.44(-0.94%) |
Jan 04, 2023 | 47.40 | 47.72 | 46.68 | 47.25 | 23,133,808 | -1.07(-2.20%) |
Jan 03, 2023 | 48.08 | 48.37 | 47.90 | 48.31 | 16,550,816 | +0.02(+0.04%) |
Dec 30, 2022 | 48.34 | 48.45 | 47.83 | 48.29 | 12,091,312 | -0.08(-0.18%) |
Dec 29, 2022 | 48.09 | 48.69 | 48.06 | 48.38 | 9,517,622 | +0.50(+1.04%) |
Dec 28, 2022 | 48.12 | 48.44 | 47.83 | 47.88 | 10,666,187 | -0.31(-0.65%) |
Dec 27, 2022 | 48.88 | 48.94 | 48.12 | 48.19 | 13,244,489 | -0.66(-1.35%) |
Dec 23, 2022 | 48.60 | 48.96 | 48.29 | 48.85 | 11,317,154 | +0.18(+0.37%) |
Dec 22, 2022 | 48.45 | 48.73 | 48.02 | 48.67 | 15,726,373 | -0.02(-0.04%) |
Dec 21, 2022 | 48.63 | 49.16 | 48.26 | 48.69 | 13,701,284 | +0.32(+0.66%) |
Dec 20, 2022 | 48.27 | 48.55 | 47.92 | 48.37 | 13,189,411 | -0.04(-0.08%) |
Dec 19, 2022 | 48.56 | 48.83 | 47.78 | 48.41 | 17,060,654 | -0.04(-0.08%) |
Dec 16, 2022 | 49.96 | 50.09 | 48.45 | 48.45 | 69,696,160 | -2.08(-4.12%) |
Dec 15, 2022 | 50.96 | 51.30 | 50.33 | 50.53 | 22,984,232 | -0.82(-1.60%) |
Dec 14, 2022 | 50.09 | 51.77 | 49.86 | 51.35 | 38,465,136 | +1.33(+2.66%) |
Dec 13, 2022 | 50.05 | 50.93 | 49.84 | 50.02 | 31,269,850 | +0.86(+1.74%) |
Dec 12, 2022 | 49.12 | 49.57 | 48.77 | 49.16 | 19,658,316 | +0.41(+0.85%) |
Dec 09, 2022 | 48.77 | 49.80 | 48.66 | 48.75 | 21,149,478 | -0.06(-0.12%) |
Dec 08, 2022 | 47.30 | 48.88 | 47.14 | 48.80 | 27,706,760 | +1.45(+3.07%) |
Dec 07, 2022 | 46.89 | 48.21 | 46.89 | 47.35 | 16,901,118 | +0.50(+1.07%) |
Dec 06, 2022 | 47.76 | 47.93 | 46.35 | 46.85 | 23,115,194 | -0.96(-2.01%) |
Dec 05, 2022 | 47.98 | 48.10 | 47.45 | 47.81 | 19,054,780 | -0.17(-0.35%) |
Dec 02, 2022 | 47.65 | 48.37 | 47.58 | 47.98 | 17,911,546 | -0.16(-0.33%) |