Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 28.84 | 29.60 | 28.74 | 28.83 | 7,784,169 | +0.91(+3.27%) |
Sep 28, 2023 | 26.38 | 27.93 | 26.20 | 27.92 | 8,059,787 | +1.92(+7.40%) |
Sep 27, 2023 | 25.87 | 26.57 | 25.75 | 25.99 | 5,649,318 | +0.34(+1.31%) |
Sep 26, 2023 | 26.15 | 26.54 | 25.39 | 25.66 | 6,588,546 | -0.76(-2.89%) |
Sep 25, 2023 | 27.53 | 26.74 | 26.13 | 26.42 | 9,373,026 | -1.71(-6.07%) |
Sep 22, 2023 | 28.05 | 28.37 | 27.83 | 28.13 | 5,137,143 | +0.48(+1.72%) |
Sep 21, 2023 | 28.45 | 28.45 | 27.64 | 27.65 | 5,531,034 | -1.50(-5.14%) |
Sep 20, 2023 | 28.43 | 29.56 | 28.33 | 29.15 | 8,148,294 | +1.03(+3.67%) |
Sep 19, 2023 | 28.60 | 28.76 | 27.62 | 28.12 | 5,193,900 | -0.51(-1.77%) |
Sep 18, 2023 | 28.96 | 29.01 | 28.26 | 28.62 | 4,559,751 | +0.00(+0.00%) |
Sep 15, 2023 | 29.66 | 29.66 | 28.57 | 28.62 | 8,785,016 | -1.33(-4.44%) |
Sep 14, 2023 | 29.29 | 30.06 | 29.18 | 29.95 | 6,773,938 | +1.53(+5.38%) |
Sep 13, 2023 | 28.00 | 28.46 | 27.85 | 28.43 | 3,991,933 | +0.45(+1.60%) |
Sep 12, 2023 | 28.23 | 28.59 | 27.90 | 27.98 | 3,658,525 | -0.48(-1.67%) |
Sep 11, 2023 | 28.59 | 28.82 | 28.21 | 28.45 | 5,050,062 | +0.58(+2.06%) |
Sep 08, 2023 | 28.08 | 28.24 | 27.74 | 27.88 | 4,560,058 | -0.35(-1.23%) |
Sep 07, 2023 | 29.22 | 29.22 | 27.84 | 28.23 | 9,478,801 | -1.74(-5.79%) |
Sep 06, 2023 | 29.80 | 30.41 | 29.58 | 29.96 | 4,122,944 | -0.09(-0.30%) |
Sep 05, 2023 | 30.54 | 30.88 | 29.96 | 30.05 | 4,338,283 | -0.80(-2.60%) |
Sep 01, 2023 | 30.71 | 31.20 | 30.46 | 30.86 | 6,024,302 | +1.01(+3.39%) |
Aug 31, 2023 | 29.59 | 30.59 | 29.33 | 29.84 | 19,306,412 | +0.57(+1.93%) |
Aug 30, 2023 | 29.42 | 29.42 | 28.84 | 29.28 | 4,965,652 | -0.10(-0.34%) |
Aug 29, 2023 | 28.32 | 29.39 | 28.12 | 29.38 | 6,364,741 | +1.12(+3.97%) |
Aug 28, 2023 | 28.38 | 28.79 | 28.16 | 28.26 | 4,492,067 | +0.25(+0.89%) |
Aug 25, 2023 | 28.59 | 28.85 | 27.54 | 28.01 | 5,441,027 | -0.52(-1.81%) |
Aug 24, 2023 | 28.14 | 28.88 | 28.09 | 28.52 | 4,363,557 | -0.06(-0.21%) |
Aug 23, 2023 | 28.55 | 28.80 | 28.34 | 28.58 | 5,961,845 | +0.03(+0.10%) |
Aug 22, 2023 | 28.68 | 28.86 | 27.96 | 28.55 | 4,630,416 | +0.19(+0.66%) |
Aug 21, 2023 | 28.77 | 28.84 | 27.81 | 28.37 | 4,732,896 | -0.38(-1.31%) |
Aug 18, 2023 | 28.23 | 28.77 | 28.01 | 28.74 | 7,403,534 | -0.14(-0.48%) |
Aug 17, 2023 | 29.69 | 29.80 | 28.68 | 28.88 | 6,578,831 | -0.20(-0.68%) |
Aug 16, 2023 | 29.84 | 30.28 | 28.87 | 29.08 | 7,977,876 | -1.02(-3.39%) |
Aug 15, 2023 | 31.23 | 31.23 | 30.07 | 30.10 | 5,851,890 | -1.38(-4.38%) |
Aug 14, 2023 | 31.31 | 31.61 | 30.36 | 31.48 | 7,393,290 | -0.23(-0.72%) |
Aug 11, 2023 | 32.22 | 32.24 | 31.56 | 31.71 | 4,772,849 | -0.91(-2.80%) |
Aug 10, 2023 | 33.70 | 33.73 | 32.29 | 32.62 | 4,843,686 | -0.73(-2.20%) |
Aug 09, 2023 | 33.22 | 33.82 | 32.77 | 33.36 | 4,165,310 | +0.39(+1.17%) |
Aug 08, 2023 | 32.76 | 33.09 | 32.42 | 32.97 | 5,408,561 | -0.82(-2.44%) |
Aug 07, 2023 | 33.63 | 33.79 | 32.96 | 33.79 | 3,548,622 | +0.21(+0.62%) |
Aug 04, 2023 | 34.18 | 34.55 | 33.39 | 33.58 | 3,861,726 | -0.54(-1.59%) |
Aug 03, 2023 | 33.63 | 34.32 | 33.15 | 34.13 | 4,290,888 | +0.56(+1.68%) |
Aug 02, 2023 | 34.05 | 34.31 | 33.30 | 33.56 | 5,351,325 | -1.24(-3.55%) |
Aug 01, 2023 | 35.10 | 35.28 | 34.72 | 34.80 | 5,277,592 | -1.00(-2.79%) |
Jul 31, 2023 | 35.07 | 36.19 | 34.93 | 35.80 | 6,109,188 | +1.41(+4.11%) |
Jul 28, 2023 | 33.98 | 34.42 | 33.43 | 34.39 | 4,219,126 | +0.84(+2.51%) |
Jul 27, 2023 | 34.68 | 34.75 | 33.53 | 33.54 | 6,066,713 | -0.92(-2.67%) |
Jul 26, 2023 | 34.64 | 35.07 | 34.17 | 34.46 | 7,361,266 | -0.76(-2.16%) |
Jul 25, 2023 | 34.32 | 35.95 | 33.89 | 35.23 | 9,025,214 | +1.84(+5.51%) |
Jul 24, 2023 | 32.54 | 33.94 | 32.42 | 33.39 | 6,101,865 | +0.37(+1.11%) |
Jul 21, 2023 | 32.44 | 33.13 | 32.41 | 33.02 | 5,627,894 | +0.69(+2.14%) |
Jul 20, 2023 | 34.95 | 35.37 | 32.32 | 32.33 | 12,089,870 | -2.14(-6.20%) |
Jul 19, 2023 | 34.79 | 34.96 | 34.16 | 34.46 | 6,186,805 | -0.20(-0.57%) |
Jul 18, 2023 | 34.93 | 35.34 | 34.25 | 34.66 | 4,712,385 | -0.52(-1.49%) |
Jul 17, 2023 | 33.98 | 35.66 | 33.88 | 35.19 | 6,475,615 | +1.04(+3.04%) |
Jul 14, 2023 | 35.12 | 35.14 | 33.68 | 34.15 | 8,176,199 | -2.15(-5.91%) |
Jul 13, 2023 | 35.32 | 36.77 | 35.17 | 36.29 | 5,897,854 | +1.62(+4.68%) |
Jul 12, 2023 | 35.42 | 35.56 | 34.62 | 34.67 | 4,335,082 | +0.36(+1.04%) |
Jul 11, 2023 | 33.24 | 34.49 | 32.97 | 34.32 | 5,273,178 | +0.54(+1.61%) |
Jul 10, 2023 | 33.34 | 34.20 | 33.24 | 33.77 | 3,933,771 | +0.05(+0.15%) |
Jul 07, 2023 | 32.45 | 34.23 | 32.33 | 33.72 | 6,368,877 | +1.53(+4.76%) |
Jul 06, 2023 | 32.67 | 32.87 | 31.49 | 32.19 | 6,133,668 | -1.13(-3.39%) |
Jul 05, 2023 | 33.54 | 34.07 | 33.16 | 33.32 | 4,539,523 | -0.58(-1.72%) |
Jul 03, 2023 | 34.13 | 34.55 | 33.77 | 33.90 | 2,487,736 | +0.34(+1.00%) |
Jun 30, 2023 | 33.62 | 33.73 | 32.96 | 33.56 | 5,080,909 | +0.17(+0.50%) |
Jun 29, 2023 | 33.14 | 33.59 | 32.72 | 33.40 | 5,477,763 | +0.10(+0.30%) |
Jun 28, 2023 | 33.63 | 33.66 | 33.03 | 33.30 | 3,694,074 | -0.76(-2.24%) |
Jun 27, 2023 | 33.13 | 34.15 | 32.67 | 34.06 | 4,175,250 | +1.42(+4.36%) |
Jun 26, 2023 | 32.43 | 33.17 | 32.43 | 32.63 | 3,344,761 | +0.15(+0.46%) |
Jun 23, 2023 | 32.38 | 32.94 | 32.20 | 32.49 | 5,557,366 | -0.56(-1.71%) |
Jun 22, 2023 | 33.44 | 33.58 | 32.46 | 33.05 | 7,407,628 | -1.48(-4.30%) |
Jun 21, 2023 | 33.34 | 34.75 | 33.22 | 34.53 | 4,959,769 | +0.68(+2.02%) |
Jun 20, 2023 | 34.21 | 34.50 | 33.52 | 33.85 | 5,433,141 | -1.38(-3.93%) |
Jun 16, 2023 | 35.58 | 35.65 | 34.42 | 35.24 | 5,876,090 | -0.35(-0.97%) |
Jun 15, 2023 | 35.29 | 35.77 | 34.97 | 35.58 | 4,258,338 | -0.16(-0.44%) |
Jun 14, 2023 | 37.33 | 37.33 | 35.28 | 35.74 | 4,691,774 | -0.56(-1.55%) |
Jun 13, 2023 | 35.63 | 37.20 | 35.50 | 36.30 | 6,241,561 | +1.69(+4.89%) |
Jun 12, 2023 | 34.49 | 35.29 | 34.25 | 34.61 | 3,899,345 | -0.24(-0.68%) |
Jun 09, 2023 | 35.23 | 35.44 | 34.45 | 34.85 | 3,105,869 | -0.35(-0.98%) |
Jun 08, 2023 | 35.23 | 35.56 | 34.39 | 35.20 | 3,820,579 | +0.23(+0.65%) |
Jun 07, 2023 | 34.55 | 35.95 | 34.18 | 34.97 | 5,323,564 | +0.79(+2.32%) |
Jun 06, 2023 | 33.14 | 34.60 | 33.08 | 34.18 | 4,177,602 | +0.76(+2.28%) |
Jun 05, 2023 | 34.05 | 34.45 | 33.04 | 33.42 | 4,636,304 | -1.15(-3.32%) |
Jun 02, 2023 | 33.92 | 35.01 | 33.57 | 34.56 | 8,133,383 | +2.22(+6.85%) |
Jun 01, 2023 | 31.66 | 32.68 | 31.18 | 32.35 | 4,883,240 | +0.97(+3.09%) |
May 31, 2023 | 32.15 | 32.35 | 30.80 | 31.38 | 6,529,221 | -1.07(-3.29%) |
May 30, 2023 | 33.35 | 33.34 | 31.72 | 32.45 | 6,225,218 | -0.88(-2.64%) |
May 26, 2023 | 34.22 | 34.42 | 33.25 | 33.33 | 5,941,113 | -0.10(-0.30%) |
May 25, 2023 | 33.84 | 34.27 | 33.15 | 33.43 | 3,945,144 | -0.55(-1.63%) |
May 24, 2023 | 34.88 | 34.98 | 33.84 | 33.98 | 3,486,918 | -1.31(-3.70%) |
May 23, 2023 | 35.61 | 35.78 | 35.07 | 35.29 | 3,581,061 | -0.72(-2.01%) |
May 22, 2023 | 35.79 | 36.54 | 35.67 | 36.01 | 3,286,147 | +0.30(+0.83%) |
May 19, 2023 | 36.75 | 36.75 | 35.54 | 35.71 | 3,592,268 | -0.70(-1.93%) |
May 18, 2023 | 35.90 | 36.53 | 35.29 | 36.41 | 3,391,039 | +0.07(+0.19%) |
May 17, 2023 | 36.55 | 36.95 | 35.80 | 36.34 | 4,101,426 | +0.63(+1.77%) |
May 16, 2023 | 36.10 | 36.63 | 35.64 | 35.71 | 3,269,691 | -0.88(-2.41%) |
May 15, 2023 | 35.13 | 36.68 | 34.99 | 36.59 | 3,473,680 | +1.70(+4.88%) |
May 12, 2023 | 34.96 | 35.02 | 34.55 | 34.89 | 2,007,288 | +0.04(+0.11%) |
May 11, 2023 | 34.92 | 35.44 | 34.58 | 34.85 | 3,315,390 | -0.80(-2.24%) |
May 10, 2023 | 36.64 | 36.71 | 34.90 | 35.65 | 3,000,932 | -0.37(-1.01%) |
May 09, 2023 | 35.61 | 36.42 | 35.23 | 36.01 | 3,492,610 | -0.31(-0.84%) |
May 08, 2023 | 37.44 | 37.68 | 36.19 | 36.32 | 3,801,890 | +0.66(+1.85%) |
May 05, 2023 | 34.76 | 35.86 | 34.40 | 35.66 | 3,923,570 | +1.75(+5.15%) |
May 04, 2023 | 34.19 | 34.61 | 33.49 | 33.91 | 3,664,590 | -0.63(-1.83%) |
May 03, 2023 | 35.13 | 35.76 | 34.39 | 34.54 | 3,610,775 | -0.65(-1.85%) |
May 02, 2023 | 35.97 | 36.22 | 34.66 | 35.20 | 3,980,332 | -1.57(-4.27%) |
May 01, 2023 | 37.15 | 37.19 | 36.27 | 36.76 | 2,767,653 | +0.13(+0.35%) |
Apr 28, 2023 | 35.59 | 36.73 | 35.29 | 36.64 | 3,887,907 | +0.86(+2.40%) |
Apr 27, 2023 | 35.08 | 35.98 | 34.92 | 35.78 | 3,903,133 | +0.81(+2.31%) |
Apr 26, 2023 | 35.59 | 35.71 | 34.54 | 34.97 | 4,893,072 | -0.30(-0.84%) |
Apr 25, 2023 | 36.40 | 36.40 | 35.24 | 35.26 | 6,450,186 | -2.26(-6.02%) |
Apr 24, 2023 | 37.46 | 38.02 | 37.05 | 37.52 | 5,098,847 | -0.12(-0.31%) |
Apr 21, 2023 | 39.29 | 39.29 | 36.90 | 37.64 | 9,306,373 | -2.04(-5.15%) |
Apr 20, 2023 | 39.46 | 41.66 | 39.08 | 39.68 | 9,557,556 | -0.98(-2.40%) |
Apr 19, 2023 | 40.40 | 41.39 | 39.95 | 40.66 | 6,025,480 | -0.92(-2.21%) |
Apr 18, 2023 | 40.81 | 41.62 | 40.44 | 41.58 | 3,803,209 | +1.33(+3.31%) |
Apr 17, 2023 | 39.76 | 40.27 | 39.55 | 40.25 | 2,877,296 | +0.39(+0.99%) |
Apr 14, 2023 | 40.79 | 40.87 | 39.44 | 39.85 | 3,423,173 | -0.53(-1.32%) |
Apr 13, 2023 | 39.83 | 40.78 | 39.58 | 40.38 | 4,140,907 | +1.28(+3.28%) |
Apr 12, 2023 | 40.62 | 40.69 | 38.84 | 39.10 | 5,327,573 | -0.98(-2.44%) |
Apr 11, 2023 | 39.97 | 40.62 | 39.61 | 40.08 | 4,340,242 | +0.84(+2.14%) |
Apr 10, 2023 | 38.63 | 39.61 | 38.47 | 39.24 | 2,484,657 | +0.61(+1.58%) |
Apr 06, 2023 | 38.59 | 38.76 | 37.56 | 38.63 | 5,386,654 | -0.27(-0.68%) |
Apr 05, 2023 | 39.28 | 39.56 | 38.19 | 38.89 | 4,307,704 | -0.90(-2.26%) |
Apr 04, 2023 | 40.88 | 40.88 | 38.78 | 39.79 | 4,648,347 | -1.41(-3.42%) |
Apr 03, 2023 | 41.98 | 42.37 | 40.57 | 41.20 | 3,316,949 | -0.78(-1.86%) |
Mar 31, 2023 | 41.40 | 42.17 | 41.04 | 41.98 | 3,121,670 | +0.79(+1.92%) |
Mar 30, 2023 | 41.04 | 42.31 | 40.82 | 41.19 | 4,866,028 | +0.81(+2.00%) |
Mar 29, 2023 | 40.74 | 40.84 | 40.16 | 40.38 | 4,212,100 | +0.40(+1.01%) |
Mar 28, 2023 | 39.70 | 40.47 | 39.52 | 39.98 | 3,455,614 | +0.40(+1.02%) |
Mar 27, 2023 | 39.96 | 40.22 | 39.04 | 39.58 | 3,950,811 | +0.04(+0.10%) |
Mar 24, 2023 | 38.75 | 39.64 | 38.29 | 39.54 | 4,069,725 | -0.15(-0.37%) |
Mar 23, 2023 | 40.03 | 41.07 | 39.19 | 39.68 | 4,214,596 | +0.17(+0.42%) |
Mar 22, 2023 | 41.38 | 41.67 | 39.42 | 39.52 | 6,754,455 | -1.82(-4.41%) |
Mar 21, 2023 | 40.56 | 41.89 | 40.56 | 41.34 | 4,392,085 | +1.61(+4.05%) |
Mar 20, 2023 | 39.35 | 40.23 | 39.15 | 39.73 | 8,677,265 | +1.11(+2.89%) |
Mar 17, 2023 | 40.06 | 40.20 | 38.37 | 38.62 | 10,433,561 | -1.58(-3.93%) |
Mar 16, 2023 | 38.64 | 40.54 | 37.99 | 40.20 | 6,611,362 | +0.97(+2.46%) |
Mar 15, 2023 | 41.76 | 41.89 | 38.32 | 39.23 | 9,597,637 | -4.75(-10.81%) |
Mar 14, 2023 | 45.21 | 45.60 | 43.32 | 43.98 | 4,250,747 | -0.12(-0.27%) |
Mar 13, 2023 | 42.92 | 45.43 | 41.67 | 44.10 | 6,024,734 | -0.20(-0.45%) |
Mar 10, 2023 | 47.47 | 47.47 | 43.86 | 44.30 | 6,280,880 | -2.95(-6.24%) |
Mar 09, 2023 | 50.01 | 50.45 | 46.69 | 47.25 | 5,664,807 | -3.08(-6.12%) |
Mar 08, 2023 | 49.73 | 50.54 | 49.07 | 50.33 | 3,513,145 | +0.84(+1.69%) |
Mar 07, 2023 | 52.06 | 52.32 | 49.24 | 49.49 | 6,383,804 | -3.47(-6.56%) |
Mar 06, 2023 | 53.28 | 54.16 | 52.66 | 52.96 | 5,242,905 | -1.71(-3.12%) |
Mar 03, 2023 | 53.50 | 54.88 | 52.88 | 54.67 | 6,258,757 | +1.80(+3.41%) |
Mar 02, 2023 | 49.42 | 52.89 | 49.28 | 52.87 | 6,569,315 | +2.01(+3.95%) |
Mar 01, 2023 | 50.50 | 52.15 | 49.75 | 50.86 | 7,710,711 | +2.67(+5.54%) |
Feb 28, 2023 | 47.51 | 49.27 | 47.07 | 48.19 | 3,928,439 | +0.89(+1.87%) |
Feb 27, 2023 | 46.13 | 47.69 | 45.66 | 47.30 | 5,006,277 | +1.57(+3.42%) |
Feb 24, 2023 | 46.21 | 46.21 | 44.58 | 45.74 | 4,659,171 | -1.49(-3.15%) |
Feb 23, 2023 | 47.76 | 48.28 | 45.84 | 47.22 | 4,721,739 | -1.00(-2.08%) |
Feb 22, 2023 | 48.97 | 50.18 | 47.77 | 48.23 | 7,839,128 | +0.90(+1.89%) |
Feb 21, 2023 | 47.39 | 49.03 | 47.08 | 47.33 | 5,462,772 | +1.16(+2.52%) |
Feb 17, 2023 | 47.43 | 47.45 | 45.61 | 46.17 | 5,637,120 | -1.85(-3.85%) |
Feb 16, 2023 | 47.55 | 49.67 | 47.31 | 48.02 | 5,518,494 | +0.35(+0.74%) |
Feb 15, 2023 | 46.78 | 47.84 | 46.55 | 47.67 | 3,680,339 | -0.51(-1.06%) |
Feb 14, 2023 | 46.77 | 48.33 | 46.22 | 48.18 | 4,361,786 | +0.96(+2.04%) |
Feb 13, 2023 | 47.65 | 47.95 | 46.40 | 47.21 | 3,383,438 | -0.73(-1.52%) |
Feb 10, 2023 | 48.52 | 48.73 | 47.45 | 47.94 | 4,684,467 | -1.30(-2.64%) |
Feb 09, 2023 | 50.68 | 50.88 | 48.95 | 49.24 | 4,260,932 | -0.60(-1.20%) |
Feb 08, 2023 | 51.38 | 51.87 | 49.83 | 49.84 | 4,720,860 | -2.58(-4.92%) |
Feb 07, 2023 | 51.36 | 52.58 | 50.08 | 52.42 | 4,424,017 | +1.20(+2.35%) |
Feb 06, 2023 | 54.29 | 54.55 | 50.08 | 51.22 | 5,488,423 | -0.71(-1.37%) |
Feb 03, 2023 | 52.58 | 53.55 | 51.77 | 51.93 | 3,601,455 | -0.91(-1.71%) |
Feb 02, 2023 | 53.45 | 53.63 | 51.12 | 52.84 | 4,737,795 | -0.91(-1.69%) |
Feb 01, 2023 | 51.30 | 53.89 | 50.83 | 53.74 | 5,559,994 | +2.30(+4.48%) |
Jan 31, 2023 | 49.13 | 51.50 | 48.77 | 51.44 | 4,710,015 | +1.87(+3.77%) |
Jan 30, 2023 | 51.11 | 51.33 | 49.51 | 49.57 | 4,437,293 | -2.37(-4.57%) |
Jan 27, 2023 | 50.60 | 52.64 | 50.20 | 51.94 | 4,846,918 | +0.63(+1.23%) |
Jan 26, 2023 | 51.63 | 51.94 | 49.64 | 51.31 | 4,024,685 | -0.08(-0.15%) |
Jan 25, 2023 | 51.07 | 51.90 | 50.29 | 51.39 | 4,648,130 | -0.67(-1.29%) |
Jan 24, 2023 | 50.43 | 53.23 | 50.41 | 52.06 | 5,646,844 | +1.10(+2.16%) |
Jan 23, 2023 | 50.48 | 51.20 | 49.65 | 50.96 | 4,376,295 | +0.74(+1.47%) |
Jan 20, 2023 | 48.38 | 50.94 | 47.93 | 50.22 | 6,193,068 | +1.46(+2.99%) |
Jan 19, 2023 | 50.36 | 52.33 | 48.76 | 48.76 | 12,328,394 | -3.87(-7.35%) |
Jan 18, 2023 | 55.63 | 56.72 | 52.31 | 52.63 | 9,169,300 | -1.39(-2.57%) |
Jan 17, 2023 | 53.77 | 54.64 | 53.23 | 54.02 | 5,367,838 | +0.25(+0.46%) |
Jan 13, 2023 | 52.03 | 54.18 | 51.65 | 53.77 | 4,770,282 | +1.27(+2.42%) |
Jan 12, 2023 | 52.03 | 52.54 | 49.82 | 52.50 | 5,821,584 | +1.35(+2.64%) |
Jan 11, 2023 | 52.39 | 52.73 | 50.89 | 51.15 | 5,251,779 | -1.01(-1.94%) |
Jan 10, 2023 | 49.82 | 52.31 | 49.14 | 52.17 | 5,820,403 | +2.67(+5.39%) |
Jan 09, 2023 | 46.86 | 49.87 | 46.76 | 49.50 | 6,268,037 | +3.85(+8.43%) |
Jan 06, 2023 | 45.81 | 47.01 | 44.98 | 45.65 | 4,717,627 | +0.86(+1.91%) |
Jan 05, 2023 | 44.60 | 45.28 | 43.46 | 44.79 | 3,895,077 | +0.35(+0.80%) |
Jan 04, 2023 | 44.08 | 45.20 | 43.69 | 44.44 | 3,577,698 | +0.54(+1.23%) |
Jan 03, 2023 | 45.07 | 45.95 | 43.76 | 43.90 | 2,924,856 | -0.88(-1.96%) |
Dec 30, 2022 | 45.30 | 45.77 | 44.00 | 44.77 | 3,670,759 | -1.07(-2.34%) |
Dec 29, 2022 | 43.35 | 45.98 | 43.06 | 45.85 | 4,813,895 | +2.72(+6.30%) |
Dec 28, 2022 | 44.17 | 44.17 | 42.76 | 43.13 | 3,164,421 | -1.04(-2.36%) |
Dec 27, 2022 | 44.21 | 44.88 | 43.91 | 44.17 | 2,062,994 | +0.65(+1.49%) |
Dec 23, 2022 | 43.49 | 43.89 | 42.83 | 43.52 | 2,093,891 | +0.34(+0.80%) |
Dec 22, 2022 | 43.90 | 43.95 | 41.18 | 43.18 | 3,788,433 | -1.00(-2.27%) |
Dec 21, 2022 | 43.99 | 45.04 | 43.28 | 44.18 | 4,045,545 | +0.77(+1.77%) |
Dec 20, 2022 | 41.97 | 43.65 | 41.93 | 43.41 | 5,019,936 | +1.74(+4.18%) |
Dec 19, 2022 | 42.34 | 42.54 | 41.27 | 41.67 | 3,239,173 | -0.39(-0.94%) |
Dec 16, 2022 | 41.92 | 42.90 | 41.57 | 42.06 | 7,449,075 | -0.54(-1.27%) |
Dec 15, 2022 | 43.72 | 43.97 | 42.35 | 42.61 | 4,367,123 | -2.20(-4.90%) |
Dec 14, 2022 | 44.65 | 45.24 | 44.08 | 44.80 | 3,811,722 | -0.66(-1.45%) |
Dec 13, 2022 | 47.80 | 48.13 | 44.75 | 45.46 | 4,512,584 | +0.35(+0.79%) |
Dec 12, 2022 | 43.70 | 45.18 | 43.12 | 45.11 | 4,571,647 | +0.72(+1.62%) |
Dec 09, 2022 | 45.11 | 45.44 | 44.09 | 44.39 | 4,658,668 | -2.17(-4.65%) |
Dec 08, 2022 | 47.65 | 47.72 | 46.33 | 46.55 | 2,607,648 | +0.67(+1.46%) |
Dec 07, 2022 | 46.85 | 47.89 | 45.86 | 45.88 | 3,199,308 | -1.68(-3.54%) |
Dec 06, 2022 | 46.57 | 48.05 | 46.33 | 47.57 | 4,166,332 | +1.76(+3.85%) |
Dec 05, 2022 | 49.73 | 50.46 | 45.81 | 45.81 | 6,489,213 | -3.81(-7.68%) |
Dec 02, 2022 | 47.32 | 49.80 | 46.92 | 49.62 | 4,908,861 | +1.27(+2.63%) |
Dec 01, 2022 | 49.27 | 49.99 | 48.10 | 48.35 | 3,907,978 | -1.01(-2.05%) |
Nov 30, 2022 | 48.13 | 49.72 | 46.90 | 49.36 | 6,881,038 | +2.39(+5.09%) |
Nov 29, 2022 | 47.05 | 47.57 | 46.72 | 46.97 | 3,687,632 | +1.25(+2.74%) |
Nov 28, 2022 | 46.20 | 46.61 | 44.87 | 45.72 | 4,878,816 | -1.44(-3.05%) |
Nov 25, 2022 | 47.80 | 48.19 | 46.88 | 47.16 | 1,713,861 | -0.61(-1.28%) |
Nov 23, 2022 | 47.77 | 48.22 | 47.15 | 47.77 | 3,264,115 | -0.84(-1.72%) |
Nov 22, 2022 | 46.99 | 48.66 | 46.22 | 48.60 | 5,680,426 | +2.69(+5.85%) |
Nov 21, 2022 | 45.42 | 46.17 | 43.83 | 45.91 | 5,461,273 | -0.67(-1.44%) |
Nov 18, 2022 | 47.44 | 47.82 | 46.00 | 46.58 | 4,029,275 | -0.06(-0.13%) |
Nov 17, 2022 | 46.21 | 46.73 | 44.85 | 46.64 | 5,775,075 | -1.28(-2.67%) |
Nov 16, 2022 | 46.92 | 48.08 | 45.53 | 47.92 | 7,871,719 | -0.53(-1.10%) |
Nov 15, 2022 | 48.84 | 49.22 | 47.70 | 48.45 | 5,476,193 | +0.97(+2.05%) |
Nov 14, 2022 | 45.84 | 48.30 | 45.69 | 47.48 | 6,677,491 | +0.55(+1.17%) |
Nov 11, 2022 | 44.57 | 49.98 | 44.35 | 46.93 | 18,349,842 | +3.77(+8.74%) |
Nov 10, 2022 | 42.15 | 44.79 | 42.15 | 43.16 | 8,328,800 | +3.10(+7.74%) |
Nov 09, 2022 | 41.88 | 42.09 | 39.72 | 40.06 | 4,547,615 | -2.51(-5.90%) |
Nov 08, 2022 | 41.53 | 42.72 | 40.82 | 42.57 | 4,812,180 | +1.69(+4.14%) |
Nov 07, 2022 | 41.82 | 42.13 | 40.37 | 40.87 | 4,865,083 | -0.88(-2.10%) |
Nov 04, 2022 | 40.90 | 42.85 | 40.17 | 41.75 | 11,272,471 | +4.63(+12.47%) |
Nov 03, 2022 | 36.57 | 37.60 | 35.95 | 37.12 | 4,476,259 | -0.07(-0.19%) |
Nov 02, 2022 | 40.09 | 37.19 | 37.19 | 5,307,631 | -3.06(-7.61%) | |
Nov 01, 2022 | 40.14 | 41.48 | 39.64 | 40.25 | 6,454,907 | +1.82(+4.74%) |
Oct 31, 2022 | 38.26 | 39.42 | 38.22 | 38.43 | 5,469,997 | -0.35(-0.91%) |
Oct 28, 2022 | 40.05 | 40.06 | 37.77 | 38.79 | 6,685,688 | -1.89(-4.64%) |
Oct 27, 2022 | 41.82 | 42.05 | 40.46 | 40.67 | 5,262,456 | -1.22(-2.91%) |
Oct 26, 2022 | 41.34 | 42.31 | 40.54 | 41.89 | 6,194,428 | +1.14(+2.80%) |
Oct 25, 2022 | 38.07 | 41.63 | 37.75 | 40.75 | 8,675,718 | +2.28(+5.92%) |
Oct 24, 2022 | 39.34 | 39.43 | 37.91 | 38.47 | 7,964,435 | -1.86(-4.60%) |
Oct 21, 2022 | 38.16 | 41.17 | 37.87 | 40.33 | 14,013,468 | +2.11(+5.53%) |
Oct 20, 2022 | 35.18 | 40.93 | 34.77 | 38.22 | 36,987,660 | +1.27(+3.43%) |
Oct 19, 2022 | 38.32 | 38.61 | 36.49 | 36.95 | 8,488,305 | -2.05(-5.26%) |
Oct 18, 2022 | 39.65 | 39.86 | 37.89 | 39.00 | 5,165,625 | +0.32(+0.84%) |
Oct 17, 2022 | 38.75 | 39.57 | 37.71 | 38.68 | 5,637,305 | +1.01(+2.69%) |
Oct 14, 2022 | 40.21 | 40.21 | 37.21 | 37.67 | 5,708,451 | -2.48(-6.19%) |
Oct 13, 2022 | 37.95 | 40.24 | 37.61 | 40.15 | 8,370,515 | +1.00(+2.56%) |
Oct 12, 2022 | 37.11 | 40.38 | 35.93 | 39.15 | 18,296,644 | +1.97(+5.31%) |
Oct 11, 2022 | 37.18 | 38.37 | 36.62 | 37.17 | 5,005,832 | -0.97(-2.55%) |
Oct 10, 2022 | 38.80 | 39.47 | 37.78 | 38.15 | 5,690,409 | -0.17(-0.44%) |
Oct 07, 2022 | 38.34 | 38.65 | 37.20 | 38.31 | 6,384,534 | -0.82(-2.11%) |
Oct 06, 2022 | 38.67 | 39.63 | 37.96 | 39.14 | 7,043,041 | -0.23(-0.57%) |
Oct 05, 2022 | 38.24 | 39.70 | 37.63 | 39.37 | 7,939,440 | -0.15(-0.37%) |
Oct 04, 2022 | 38.46 | 39.67 | 37.70 | 39.51 | 9,874,821 | +2.79(+7.60%) |