Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 45.26 | 45.59 | 44.79 | 45.08 | 11,983,707 | +0.02(+0.04%) |
Jul 28, 2023 | 44.97 | 45.15 | 44.50 | 45.06 | 12,919,686 | +0.36(+0.81%) |
Jul 27, 2023 | 45.47 | 46.07 | 44.51 | 44.70 | 20,106,928 | -0.65(-1.44%) |
Jul 26, 2023 | 45.39 | 45.73 | 45.03 | 45.35 | 19,983,374 | +0.94(+2.11%) |
Jul 25, 2023 | 45.30 | 45.55 | 44.37 | 44.42 | 13,878,464 | -0.92(-2.02%) |
Jul 24, 2023 | 44.89 | 45.73 | 44.89 | 45.33 | 12,341,537 | +0.45(+1.00%) |
Jul 21, 2023 | 46.07 | 46.11 | 44.87 | 44.89 | 16,603,745 | -1.14(-2.48%) |
Jul 20, 2023 | 45.29 | 46.14 | 45.13 | 46.03 | 19,378,306 | +0.85(+1.88%) |
Jul 19, 2023 | 44.86 | 45.48 | 44.47 | 45.18 | 19,383,692 | +0.64(+1.45%) |
Jul 18, 2023 | 43.72 | 44.63 | 43.55 | 44.53 | 24,765,108 | +0.84(+1.92%) |
Jul 17, 2023 | 42.54 | 44.07 | 42.53 | 43.69 | 25,844,614 | +1.15(+2.71%) |
Jul 14, 2023 | 43.70 | 44.25 | 42.29 | 42.54 | 31,637,596 | -0.15(-0.34%) |
Jul 13, 2023 | 42.45 | 42.74 | 42.28 | 42.69 | 18,443,616 | +0.44(+1.04%) |
Jul 12, 2023 | 42.30 | 42.82 | 42.00 | 42.25 | 14,330,675 | +0.51(+1.22%) |
Jul 11, 2023 | 41.36 | 41.93 | 41.09 | 41.74 | 15,795,230 | +0.41(+0.99%) |
Jul 10, 2023 | 41.71 | 41.98 | 41.29 | 41.33 | 17,069,760 | -0.44(-1.05%) |
Jul 07, 2023 | 41.59 | 42.41 | 41.59 | 41.77 | 13,829,998 | -0.12(-0.28%) |
Jul 06, 2023 | 42.21 | 42.30 | 41.25 | 41.89 | 15,340,137 | -0.58(-1.36%) |
Jul 05, 2023 | 42.22 | 42.60 | 41.76 | 42.46 | 16,099,471 | +0.08(+0.18%) |
Jul 03, 2023 | 41.88 | 42.58 | 41.74 | 42.38 | 9,470,658 | +0.70(+1.69%) |
Jun 30, 2023 | 41.95 | 42.21 | 41.62 | 41.68 | 20,556,096 | +0.22(+0.54%) |
Jun 29, 2023 | 40.51 | 41.52 | 40.40 | 41.46 | 24,527,954 | +1.79(+4.51%) |
Jun 28, 2023 | 39.96 | 39.98 | 39.44 | 39.67 | 14,323,247 | -0.28(-0.71%) |
Jun 27, 2023 | 39.67 | 40.10 | 39.39 | 39.95 | 12,030,681 | +0.31(+0.79%) |
Jun 26, 2023 | 39.83 | 40.26 | 39.51 | 39.64 | 13,944,571 | -0.02(-0.05%) |
Jun 23, 2023 | 39.58 | 39.78 | 39.35 | 39.66 | 19,405,894 | -0.44(-1.10%) |
Jun 22, 2023 | 40.58 | 40.66 | 39.96 | 40.10 | 11,781,701 | -0.58(-1.42%) |
Jun 21, 2023 | 40.87 | 40.98 | 40.56 | 40.68 | 11,965,518 | -0.23(-0.57%) |
Jun 20, 2023 | 41.13 | 41.15 | 40.37 | 40.91 | 17,079,190 | -0.28(-0.69%) |
Jun 16, 2023 | 41.58 | 41.74 | 41.08 | 41.19 | 37,447,892 | -0.18(-0.42%) |
Jun 15, 2023 | 40.84 | 41.43 | 41.37 | 14,527,561 | +3.89(+10.37%) | |
May 08, 2023 | 37.53 | 37.87 | 37.26 | 37.48 | 23,279,272 | +0.43(+1.16%) |
May 05, 2023 | 36.58 | 37.38 | 36.46 | 37.05 | 27,687,214 | +1.19(+3.32%) |
May 04, 2023 | 36.80 | 37.19 | 35.55 | 35.86 | 54,511,300 | -1.59(-4.25%) |
May 03, 2023 | 37.82 | 38.44 | 37.41 | 37.45 | 25,998,140 | -0.18(-0.49%) |
May 02, 2023 | 38.77 | 38.77 | 37.13 | 37.64 | 37,393,508 | -1.50(-3.84%) |
May 01, 2023 | 39.24 | 39.90 | 38.95 | 39.14 | 27,408,722 | +0.62(+1.61%) |
Apr 28, 2023 | 38.03 | 38.69 | 37.75 | 38.52 | 21,073,494 | +0.09(+0.23%) |
Apr 27, 2023 | 38.31 | 38.55 | 38.10 | 38.43 | 22,386,744 | +0.19(+0.51%) |
Apr 26, 2023 | 38.99 | 39.20 | 38.03 | 38.24 | 28,039,996 | -1.06(-2.69%) |
Apr 25, 2023 | 39.44 | 39.78 | 39.13 | 39.29 | 21,389,890 | -0.87(-2.17%) |
Apr 24, 2023 | 39.86 | 40.31 | 39.77 | 40.17 | 17,880,808 | +0.20(+0.51%) |
Apr 21, 2023 | 39.93 | 40.12 | 38.96 | 39.96 | 24,741,500 | -0.42(-1.03%) |
Apr 20, 2023 | 40.57 | 40.75 | 40.17 | 40.38 | 19,881,152 | -0.55(-1.35%) |
Apr 19, 2023 | 40.67 | 41.10 | 40.50 | 40.93 | 24,052,386 | +0.36(+0.88%) |
Apr 18, 2023 | 39.93 | 40.76 | 39.87 | 40.57 | 28,782,734 | +0.55(+1.38%) |
Apr 17, 2023 | 38.60 | 40.02 | 38.33 | 40.02 | 32,446,902 | +1.61(+4.19%) |
Apr 14, 2023 | 38.52 | 39.26 | 37.91 | 38.41 | 42,272,160 | -0.02(-0.05%) |
Apr 13, 2023 | 38.10 | 38.45 | 37.83 | 38.43 | 23,102,768 | +0.46(+1.20%) |
Apr 12, 2023 | 38.20 | 38.62 | 37.69 | 37.98 | 20,892,578 | -0.17(-0.46%) |
Apr 11, 2023 | 37.57 | 38.32 | 37.51 | 38.15 | 25,918,212 | +0.72(+1.92%) |
Apr 10, 2023 | 36.53 | 37.51 | 36.45 | 37.43 | 27,862,254 | +0.71(+1.93%) |
Apr 06, 2023 | 35.96 | 36.92 | 35.91 | 36.73 | 24,235,472 | +0.98(+2.74%) |
Apr 05, 2023 | 35.37 | 35.81 | 34.51 | 35.75 | 16,005,723 | +0.08(+0.22%) |
Apr 04, 2023 | 36.53 | 36.63 | 35.26 | 35.67 | 22,636,012 | -0.88(-2.41%) |
Apr 03, 2023 | 36.36 | 36.98 | 36.24 | 36.55 | 22,226,458 | +0.33(+0.91%) |
Mar 31, 2023 | 36.56 | 36.77 | 36.15 | 36.22 | 31,255,812 | +0.00(+0.00%) |
Mar 30, 2023 | 37.10 | 37.31 | 36.02 | 36.22 | 23,050,546 | -0.57(-1.55%) |
Mar 29, 2023 | 36.44 | 36.83 | 36.14 | 36.79 | 21,450,078 | +0.77(+2.12%) |
Mar 28, 2023 | 36.20 | 36.43 | 35.73 | 36.03 | 15,745,475 | -0.28(-0.77%) |
Mar 27, 2023 | 35.87 | 36.52 | 35.82 | 36.31 | 28,336,502 | +1.20(+3.42%) |
Mar 24, 2023 | 34.89 | 35.35 | 34.16 | 35.11 | 36,844,116 | -0.37(-1.04%) |
Mar 23, 2023 | 36.33 | 36.47 | 35.38 | 35.48 | 31,306,372 | -0.57(-1.59%) |
Mar 22, 2023 | 37.51 | 37.51 | 36.04 | 36.05 | 23,721,020 | -1.24(-3.33%) |
Mar 21, 2023 | 37.40 | 37.75 | 37.18 | 37.29 | 35,772,588 | +0.97(+2.67%) |
Mar 20, 2023 | 36.94 | 37.26 | 36.29 | 36.32 | 35,417,708 | -0.27(-0.74%) |
Mar 17, 2023 | 37.56 | 37.56 | 36.37 | 36.59 | 48,918,748 | -1.49(-3.92%) |
Mar 16, 2023 | 37.43 | 38.81 | 36.97 | 38.08 | 41,703,616 | +0.44(+1.16%) |
Mar 15, 2023 | 37.11 | 37.77 | 36.90 | 37.65 | 48,829,024 | -1.28(-3.29%) |
Mar 14, 2023 | 40.21 | 40.31 | 38.15 | 38.93 | 54,580,488 | +1.71(+4.58%) |
Mar 13, 2023 | 38.57 | 39.29 | 37.03 | 37.22 | 83,374,080 | -2.86(-7.13%) |
Mar 10, 2023 | 39.32 | 41.05 | 38.49 | 40.08 | 57,207,036 | +0.22(+0.56%) |
Mar 09, 2023 | 42.09 | 42.18 | 39.57 | 39.86 | 34,619,220 | -2.63(-6.18%) |
Mar 08, 2023 | 42.89 | 43.18 | 42.25 | 42.48 | 15,318,033 | -0.59(-1.37%) |
Mar 07, 2023 | 44.76 | 44.84 | 42.75 | 43.07 | 24,821,538 | -2.11(-4.68%) |
Mar 06, 2023 | 45.43 | 45.72 | 45.07 | 45.19 | 14,684,148 | -0.21(-0.47%) |
Mar 03, 2023 | 44.59 | 45.52 | 44.49 | 45.40 | 15,424,860 | +1.02(+2.29%) |
Mar 02, 2023 | 45.02 | 45.18 | 43.97 | 44.38 | 19,725,888 | -0.85(-1.89%) |
Mar 01, 2023 | 45.06 | 45.47 | 44.82 | 45.23 | 13,808,061 | -0.09(-0.19%) |
Feb 28, 2023 | 45.22 | 45.57 | 45.09 | 45.32 | 19,221,380 | -0.01(-0.02%) |
Feb 27, 2023 | 45.49 | 45.96 | 45.27 | 45.33 | 15,962,549 | +0.16(+0.34%) |
Feb 24, 2023 | 44.42 | 45.31 | 44.28 | 45.18 | 16,553,434 | +0.36(+0.80%) |
Feb 23, 2023 | 44.69 | 45.00 | 44.37 | 44.82 | 15,255,492 | +0.23(+0.52%) |
Feb 22, 2023 | 44.53 | 44.80 | 44.27 | 44.59 | 13,822,090 | -0.22(-0.50%) |
Feb 21, 2023 | 45.61 | 45.61 | 44.55 | 44.81 | 14,086,610 | -1.21(-2.63%) |
Feb 17, 2023 | 45.62 | 46.10 | 45.56 | 46.02 | 13,894,088 | +0.26(+0.57%) |
Feb 16, 2023 | 46.13 | 46.33 | 45.73 | 45.76 | 13,034,281 | -0.73(-1.56%) |
Feb 15, 2023 | 46.44 | 46.76 | 46.22 | 46.48 | 13,264,996 | -0.51(-1.09%) |
Feb 14, 2023 | 46.45 | 47.33 | 46.27 | 47.00 | 17,381,820 | +0.36(+0.77%) |
Feb 13, 2023 | 45.87 | 46.66 | 45.67 | 46.64 | 16,977,054 | +0.60(+1.30%) |
Feb 10, 2023 | 45.93 | 46.23 | 45.53 | 46.04 | 19,534,032 | -0.06(-0.13%) |
Feb 09, 2023 | 46.97 | 47.12 | 46.02 | 46.10 | 17,910,920 | -0.66(-1.41%) |
Feb 08, 2023 | 46.22 | 47.10 | 46.14 | 46.76 | 18,647,510 | +0.12(+0.25%) |
Feb 07, 2023 | 45.97 | 46.91 | 45.88 | 46.64 | 22,470,970 | +0.44(+0.94%) |
Feb 06, 2023 | 45.80 | 46.28 | 45.69 | 46.20 | 16,454,396 | +0.10(+0.21%) |
Feb 03, 2023 | 45.53 | 46.55 | 45.49 | 46.11 | 17,901,270 | +0.34(+0.74%) |
Feb 02, 2023 | 45.84 | 46.09 | 44.99 | 45.77 | 19,664,946 | +0.19(+0.43%) |
Feb 01, 2023 | 44.92 | 46.03 | 44.75 | 45.57 | 22,709,640 | +0.44(+0.98%) |
Jan 31, 2023 | 44.60 | 45.14 | 44.35 | 45.13 | 23,716,874 | +0.56(+1.25%) |
Jan 30, 2023 | 44.21 | 44.92 | 44.11 | 44.57 | 20,174,466 | +0.16(+0.37%) |
Jan 27, 2023 | 44.11 | 44.64 | 44.11 | 44.41 | 18,861,780 | +0.30(+0.68%) |
Jan 26, 2023 | 43.84 | 44.20 | 43.48 | 44.11 | 17,368,190 | +0.45(+1.04%) |
Jan 25, 2023 | 42.42 | 43.73 | 42.40 | 43.66 | 17,938,564 | +0.86(+2.00%) |
Jan 24, 2023 | 36.69 | 43.52 | 36.69 | 42.80 | 14,219,774 | -0.56(-1.29%) |
Jan 23, 2023 | 42.31 | 43.50 | 42.24 | 43.36 | 20,447,436 | +1.07(+2.53%) |
Jan 20, 2023 | 41.48 | 42.31 | 41.17 | 42.29 | 24,262,644 | +0.93(+2.26%) |
Jan 19, 2023 | 41.32 | 41.60 | 40.94 | 41.36 | 19,277,188 | -0.41(-0.99%) |
Jan 18, 2023 | 42.33 | 42.95 | 41.69 | 41.77 | 21,051,514 | -0.71(-1.68%) |
Jan 17, 2023 | 42.21 | 42.72 | 41.58 | 42.48 | 26,450,938 | -0.10(-0.23%) |
Jan 13, 2023 | 39.84 | 42.71 | 38.96 | 42.58 | 43,254,960 | +1.34(+3.25%) |
Jan 12, 2023 | 41.45 | 41.93 | 41.21 | 41.24 | 21,721,872 | +0.09(+0.21%) |
Jan 11, 2023 | 40.81 | 41.24 | 40.46 | 41.15 | 18,973,020 | +0.37(+0.90%) |
Jan 10, 2023 | 41.09 | 41.29 | 40.46 | 40.79 | 19,077,772 | -0.03(-0.07%) |
Jan 09, 2023 | 41.52 | 41.53 | 40.60 | 40.82 | 22,042,216 | -0.39(-0.96%) |
Jan 06, 2023 | 41.01 | 41.40 | 40.54 | 41.21 | 15,834,660 | +0.37(+0.90%) |
Jan 05, 2023 | 41.00 | 41.05 | 40.37 | 40.85 | 12,856,821 | -0.22(-0.54%) |
Jan 04, 2023 | 40.69 | 41.46 | 40.66 | 41.07 | 19,670,276 | +0.83(+2.06%) |
Jan 03, 2023 | 40.07 | 40.57 | 39.91 | 40.24 | 16,555,504 | +0.48(+1.21%) |
Dec 30, 2022 | 39.58 | 39.89 | 39.47 | 39.76 | 10,407,735 | -0.04(-0.10%) |
Dec 29, 2022 | 39.62 | 39.86 | 39.53 | 39.80 | 12,041,945 | +0.20(+0.51%) |
Dec 28, 2022 | 39.42 | 39.84 | 39.34 | 39.59 | 12,343,687 | +0.08(+0.19%) |
Dec 27, 2022 | 39.49 | 39.61 | 39.10 | 39.52 | 11,244,218 | +0.06(+0.15%) |
Dec 23, 2022 | 39.18 | 39.47 | 38.95 | 39.46 | 10,559,322 | +0.29(+0.74%) |
Dec 22, 2022 | 39.20 | 39.23 | 38.53 | 39.17 | 18,103,882 | -0.42(-1.07%) |
Dec 21, 2022 | 39.83 | 40.09 | 39.40 | 39.59 | 20,939,814 | +0.13(+0.34%) |
Dec 20, 2022 | 39.76 | 40.98 | 39.45 | 39.46 | 26,535,870 | -0.81(-2.01%) |
Dec 19, 2022 | 39.81 | 40.35 | 39.58 | 40.27 | 18,126,132 | +0.61(+1.53%) |
Dec 16, 2022 | 39.51 | 39.91 | 39.33 | 39.66 | 30,986,074 | -0.17(-0.44%) |
Dec 15, 2022 | 39.88 | 40.16 | 39.49 | 39.83 | 17,449,726 | -0.78(-1.92%) |
Dec 14, 2022 | 41.01 | 41.62 | 40.39 | 40.61 | 22,890,712 | -0.42(-1.03%) |
Dec 13, 2022 | 42.25 | 42.44 | 40.55 | 41.04 | 32,708,786 | -0.23(-0.56%) |
Dec 12, 2022 | 41.02 | 41.34 | 40.55 | 41.27 | 19,136,980 | +0.35(+0.85%) |
Dec 09, 2022 | 40.76 | 41.33 | 40.75 | 40.92 | 16,641,329 | -0.08(-0.19%) |
Dec 08, 2022 | 41.12 | 41.30 | 40.54 | 41.00 | 17,822,122 | +0.13(+0.31%) |
Dec 07, 2022 | 41.49 | 41.73 | 40.87 | 40.87 | 25,038,926 | -0.91(-2.19%) |
Dec 06, 2022 | 42.06 | 42.22 | 41.08 | 41.79 | 26,960,980 | -0.25(-0.60%) |
Dec 05, 2022 | 44.00 | 44.18 | 42.00 | 42.04 | 33,822,484 | -2.20(-4.96%) |
Dec 02, 2022 | 44.66 | 44.79 | 43.21 | 44.24 | 30,969,702 | -0.90(-1.98%) |
Dec 01, 2022 | 46.15 | 46.39 | 44.74 | 45.13 | 16,595,098 | -1.04(-2.25%) |
Nov 30, 2022 | 45.56 | 46.17 | 44.43 | 46.17 | 27,427,870 | +0.37(+0.80%) |
Nov 29, 2022 | 45.43 | 45.88 | 45.29 | 45.80 | 13,857,808 | +0.57(+1.26%) |
Nov 28, 2022 | 45.37 | 45.98 | 45.18 | 45.24 | 12,974,096 | -0.44(-0.97%) |
Nov 25, 2022 | 45.60 | 45.87 | 45.27 | 45.68 | 5,102,665 | +0.11(+0.23%) |
Nov 23, 2022 | 45.37 | 45.73 | 45.25 | 45.57 | 11,297,810 | +0.21(+0.47%) |
Nov 22, 2022 | 45.38 | 45.64 | 45.17 | 45.36 | 12,134,047 | +0.26(+0.58%) |
Nov 21, 2022 | 44.66 | 45.34 | 44.65 | 45.10 | 12,104,703 | +0.33(+0.73%) |
Nov 18, 2022 | 44.99 | 45.03 | 44.26 | 44.77 | 10,921,125 | +0.49(+1.11%) |
Nov 17, 2022 | 44.02 | 44.46 | 43.78 | 44.28 | 11,792,789 | -0.21(-0.48%) |
Nov 16, 2022 | 44.94 | 45.11 | 44.32 | 44.50 | 15,273,939 | -0.48(-1.07%) |
Nov 15, 2022 | 45.62 | 45.75 | 44.52 | 44.98 | 19,802,982 | -0.15(-0.34%) |
Nov 14, 2022 | 45.45 | 45.80 | 45.13 | 45.13 | 14,464,200 | -0.65(-1.43%) |
Nov 11, 2022 | 46.31 | 46.57 | 45.57 | 45.79 | 18,773,288 | -0.39(-0.83%) |
Nov 10, 2022 | 45.28 | 46.32 | 45.19 | 46.17 | 23,972,580 | +1.91(+4.31%) |
Nov 09, 2022 | 45.06 | 45.26 | 44.24 | 44.26 | 19,019,010 | -1.17(-2.56%) |
Nov 08, 2022 | 45.50 | 45.71 | 44.99 | 45.43 | 15,411,566 | +0.11(+0.23%) |
Nov 07, 2022 | 45.38 | 46.05 | 45.07 | 45.32 | 18,386,598 | +0.32(+0.71%) |
Nov 04, 2022 | 44.61 | 45.17 | 44.20 | 45.01 | 28,126,294 | +1.16(+2.64%) |
Nov 03, 2022 | 44.49 | 44.49 | 43.73 | 43.85 | 17,798,012 | -1.00(-2.23%) |
Nov 02, 2022 | 44.85 | 44.48 | 44.85 | 30,571,958 | -0.07(-0.15%) | |
Nov 01, 2022 | 44.56 | 45.02 | 44.26 | 44.92 | 23,419,096 | +0.92(+2.09%) |
Oct 31, 2022 | 44.14 | 44.50 | 43.99 | 44.00 | 14,636,432 | -0.34(-0.78%) |
Oct 28, 2022 | 43.92 | 44.48 | 43.50 | 44.34 | 15,668,428 | +0.67(+1.53%) |
Oct 27, 2022 | 44.03 | 44.48 | 43.57 | 43.67 | 15,316,614 | -0.05(-0.11%) |
Oct 26, 2022 | 43.68 | 44.21 | 43.50 | 43.72 | 15,696,866 | +0.32(+0.73%) |
Oct 25, 2022 | 42.84 | 43.62 | 42.45 | 43.41 | 17,133,800 | +0.16(+0.38%) |
Oct 24, 2022 | 43.00 | 43.56 | 42.89 | 43.24 | 16,883,786 | +0.35(+0.83%) |
Oct 21, 2022 | 41.75 | 42.94 | 41.68 | 42.89 | 19,496,162 | +1.13(+2.70%) |
Oct 20, 2022 | 41.78 | 42.51 | 41.62 | 41.76 | 18,366,674 | +0.03(+0.07%) |
Oct 19, 2022 | 42.27 | 42.59 | 41.43 | 41.73 | 18,683,714 | -1.00(-2.35%) |
Oct 18, 2022 | 43.16 | 43.34 | 41.92 | 42.74 | 25,929,598 | +0.68(+1.61%) |
Oct 17, 2022 | 42.72 | 43.23 | 41.99 | 42.06 | 25,603,634 | +0.76(+1.83%) |
Oct 14, 2022 | 41.90 | 42.98 | 41.26 | 41.30 | 35,514,268 | +0.76(+1.86%) |
Oct 13, 2022 | 38.03 | 40.82 | 38.03 | 40.55 | 24,912,830 | +1.79(+4.62%) |
Oct 12, 2022 | 38.50 | 39.44 | 38.23 | 38.76 | 17,259,640 | +0.27(+0.70%) |
Oct 11, 2022 | 39.44 | 39.53 | 38.32 | 38.49 | 20,000,510 | -1.17(-2.94%) |
Oct 10, 2022 | 40.13 | 40.29 | 39.37 | 39.66 | 11,468,779 | -0.33(-0.81%) |
Oct 07, 2022 | 40.21 | 40.30 | 39.60 | 39.98 | 17,964,048 | -0.43(-1.07%) |
Oct 06, 2022 | 41.01 | 41.27 | 40.38 | 40.41 | 16,341,466 | -1.02(-2.47%) |
Oct 05, 2022 | 40.98 | 41.66 | 40.72 | 41.44 | 16,588,855 | -0.22(-0.53%) |
Oct 04, 2022 | 40.34 | 41.70 | 40.34 | 41.66 | 19,436,234 | +1.88(+4.71%) |
Oct 03, 2022 | 39.50 | 39.99 | 38.88 | 39.78 | 17,586,064 | +1.30(+3.38%) |
Sep 30, 2022 | 38.88 | 39.35 | 38.44 | 38.48 | 22,140,212 | -0.27(-0.69%) |
Sep 29, 2022 | 38.42 | 38.93 | 38.05 | 38.75 | 15,480,877 | -0.30(-0.76%) |
Sep 28, 2022 | 38.17 | 39.28 | 38.18 | 39.04 | 16,758,216 | +0.75(+1.95%) |
Sep 27, 2022 | 38.47 | 38.83 | 37.70 | 38.30 | 18,333,520 | +0.02(+0.05%) |
Sep 26, 2022 | 38.40 | 38.79 | 37.63 | 38.28 | 22,383,968 | -0.38(-0.99%) |
Sep 23, 2022 | 39.05 | 39.21 | 37.98 | 38.66 | 24,371,320 | -1.06(-2.67%) |
Sep 22, 2022 | 40.65 | 40.67 | 39.65 | 39.72 | 16,198,281 | -0.72(-1.77%) |
Sep 21, 2022 | 41.77 | 41.91 | 40.41 | 40.44 | 20,072,062 | -1.09(-2.63%) |
Sep 20, 2022 | 41.99 | 42.36 | 41.23 | 41.53 | 20,385,148 | -0.87(-2.05%) |
Sep 19, 2022 | 41.55 | 42.68 | 41.53 | 42.40 | 11,832,998 | +0.36(+0.86%) |
Sep 16, 2022 | 41.81 | 42.15 | 41.45 | 42.04 | 22,199,386 | -0.19(-0.45%) |
Sep 15, 2022 | 41.52 | 42.76 | 41.47 | 42.23 | 13,767,449 | +0.82(+1.99%) |
Sep 14, 2022 | 41.38 | 41.72 | 40.42 | 41.41 | 15,751,415 | +0.06(+0.14%) |
Sep 13, 2022 | 42.43 | 42.60 | 41.18 | 41.35 | 22,089,262 | -2.21(-5.07%) |
Sep 12, 2022 | 43.70 | 44.14 | 43.30 | 43.56 | 12,675,401 | +0.19(+0.44%) |
Sep 09, 2022 | 43.54 | 43.83 | 43.29 | 43.37 | 13,459,668 | +0.10(+0.22%) |
Sep 08, 2022 | 41.73 | 43.30 | 41.46 | 43.27 | 19,333,416 | +1.33(+3.17%) |
Sep 07, 2022 | 40.70 | 42.01 | 40.42 | 41.94 | 20,356,544 | +0.92(+2.24%) |
Sep 06, 2022 | 41.82 | 41.98 | 40.52 | 41.02 | 15,373,180 | -0.48(-1.15%) |
Sep 02, 2022 | 42.38 | 42.86 | 41.30 | 41.50 | 13,625,843 | -0.31(-0.73%) |
Sep 01, 2022 | 41.77 | 41.85 | 40.95 | 41.81 | 13,768,421 | -0.01(-0.02%) |
Aug 31, 2022 | 42.36 | 42.66 | 41.72 | 41.82 | 23,636,858 | -0.41(-0.97%) |
Aug 30, 2022 | 42.34 | 42.51 | 41.67 | 42.23 | 15,012,615 | +0.21(+0.50%) |
Aug 29, 2022 | 41.90 | 42.40 | 41.69 | 42.02 | 13,076,296 | -0.05(-0.11%) |
Aug 26, 2022 | 43.61 | 43.74 | 42.04 | 42.07 | 14,011,532 | -1.36(-3.13%) |
Aug 25, 2022 | 42.85 | 43.55 | 42.51 | 43.43 | 12,315,924 | +0.72(+1.68%) |
Aug 24, 2022 | 42.41 | 42.77 | 42.12 | 42.71 | 12,363,249 | +0.26(+0.61%) |
Aug 23, 2022 | 42.54 | 43.01 | 42.36 | 42.45 | 10,949,335 | -0.04(-0.09%) |
Aug 22, 2022 | 42.67 | 42.80 | 42.21 | 42.49 | 12,950,545 | -0.90(-2.07%) |
Aug 19, 2022 | 43.91 | 44.03 | 43.09 | 43.39 | 13,737,588 | -0.76(-1.71%) |
Aug 18, 2022 | 44.14 | 44.20 | 43.78 | 44.14 | 8,242,000 | +0.00(+0.00%) |
Aug 17, 2022 | 43.74 | 44.30 | 43.58 | 44.14 | 13,745,920 | +0.08(+0.17%) |
Aug 16, 2022 | 43.61 | 44.31 | 43.39 | 44.07 | 12,786,393 | +0.30(+0.68%) |
Aug 15, 2022 | 43.45 | 43.83 | 42.97 | 43.77 | 11,570,563 | -0.18(-0.41%) |
Aug 12, 2022 | 43.55 | 43.97 | 43.23 | 43.95 | 11,190,250 | +0.66(+1.52%) |
Aug 11, 2022 | 43.05 | 43.64 | 42.95 | 43.29 | 14,671,333 | +0.88(+2.08%) |
Aug 10, 2022 | 42.13 | 42.77 | 42.13 | 42.41 | 14,671,053 | +0.89(+2.14%) |
Aug 09, 2022 | 41.35 | 41.90 | 41.13 | 41.52 | 10,963,314 | +0.20(+0.49%) |
Aug 08, 2022 | 42.07 | 42.28 | 41.26 | 41.32 | 13,466,057 | -0.55(-1.30%) |
Aug 05, 2022 | 40.74 | 42.38 | 40.69 | 41.87 | 16,745,693 | +0.95(+2.31%) |
Aug 04, 2022 | 41.62 | 41.71 | 40.79 | 40.92 | 15,717,443 | -0.78(-1.88%) |
Aug 03, 2022 | 41.23 | 42.35 | 41.10 | 41.70 | 18,269,604 | +0.96(+2.36%) |
Aug 02, 2022 | 41.32 | 41.37 | 40.73 | 40.74 | 18,694,714 | -0.63(-1.52%) |