Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 37.85 | 38.11 | 37.65 | 37.77 | 1,047,186 | +0.10(+0.27%) |
Oct 30, 2023 | 38.03 | 38.23 | 37.04 | 37.67 | 894,180 | +0.08(+0.21%) |
Oct 27, 2023 | 37.81 | 38.00 | 36.78 | 37.59 | 1,505,895 | -0.12(-0.32%) |
Oct 26, 2023 | 36.65 | 38.47 | 36.65 | 37.71 | 1,808,939 | +1.22(+3.34%) |
Oct 25, 2023 | 36.59 | 37.05 | 36.21 | 36.49 | 1,059,682 | -0.08(-0.22%) |
Oct 24, 2023 | 36.72 | 36.81 | 36.05 | 36.57 | 1,542,168 | +0.39(+1.08%) |
Oct 23, 2023 | 35.58 | 36.81 | 35.02 | 36.18 | 1,816,977 | +0.60(+1.69%) |
Oct 20, 2023 | 36.36 | 36.57 | 35.35 | 35.58 | 1,237,747 | -0.87(-2.39%) |
Oct 19, 2023 | 37.88 | 38.03 | 36.18 | 36.45 | 1,607,290 | -1.61(-4.23%) |
Oct 18, 2023 | 37.85 | 38.15 | 37.12 | 38.06 | 1,831,381 | -0.55(-1.42%) |
Oct 17, 2023 | 37.15 | 38.95 | 37.02 | 38.61 | 1,274,340 | +0.98(+2.60%) |
Oct 16, 2023 | 37.79 | 38.39 | 37.60 | 37.63 | 1,243,300 | +0.15(+0.40%) |
Oct 13, 2023 | 39.81 | 39.90 | 37.40 | 37.48 | 1,424,297 | -2.12(-5.35%) |
Oct 12, 2023 | 40.78 | 41.22 | 39.09 | 39.60 | 1,347,152 | -1.62(-3.93%) |
Oct 11, 2023 | 40.94 | 41.28 | 40.61 | 41.22 | 668,509 | +0.44(+1.08%) |
Oct 10, 2023 | 39.99 | 41.13 | 39.98 | 40.78 | 893,474 | +0.81(+2.03%) |
Oct 09, 2023 | 39.30 | 40.14 | 39.21 | 39.97 | 841,177 | +0.42(+1.06%) |
Oct 06, 2023 | 39.93 | 40.11 | 39.15 | 39.55 | 1,627,926 | -0.08(-0.20%) |
Oct 05, 2023 | 39.97 | 40.43 | 39.43 | 39.63 | 954,699 | -0.52(-1.30%) |
Oct 04, 2023 | 40.69 | 40.78 | 39.81 | 40.15 | 759,812 | -0.51(-1.25%) |
Oct 03, 2023 | 40.58 | 41.32 | 40.39 | 40.66 | 799,956 | -0.22(-0.54%) |
Oct 02, 2023 | 40.97 | 41.27 | 40.46 | 40.88 | 1,042,163 | -0.27(-0.66%) |
Sep 29, 2023 | 42.53 | 42.65 | 41.04 | 41.15 | 1,309,211 | -0.94(-2.23%) |
Sep 28, 2023 | 41.45 | 42.60 | 41.45 | 42.09 | 711,606 | +0.76(+1.84%) |
Sep 27, 2023 | 41.61 | 42.04 | 41.06 | 41.33 | 613,387 | +0.06(+0.15%) |
Sep 26, 2023 | 42.09 | 42.25 | 41.19 | 41.27 | 773,389 | -1.05(-2.48%) |
Sep 25, 2023 | 41.78 | 42.60 | 42.25 | 42.32 | 459,678 | +0.12(+0.28%) |
Sep 22, 2023 | 41.92 | 42.77 | 41.70 | 42.20 | 798,931 | +0.49(+1.17%) |
Sep 21, 2023 | 42.33 | 42.33 | 41.34 | 41.71 | 751,459 | -1.10(-2.57%) |
Sep 20, 2023 | 43.77 | 44.55 | 42.72 | 42.81 | 684,374 | -0.73(-1.68%) |
Sep 19, 2023 | 44.04 | 44.42 | 43.26 | 43.54 | 984,789 | -0.31(-0.71%) |
Sep 18, 2023 | 44.38 | 44.83 | 43.84 | 43.85 | 974,339 | -0.70(-1.57%) |
Sep 15, 2023 | 44.80 | 45.27 | 44.05 | 44.55 | 2,680,416 | -0.55(-1.22%) |
Sep 14, 2023 | 44.55 | 45.23 | 43.93 | 45.10 | 1,084,897 | +1.37(+3.13%) |
Sep 13, 2023 | 44.38 | 44.62 | 43.20 | 43.73 | 1,061,206 | -0.93(-2.08%) |
Sep 12, 2023 | 44.21 | 44.89 | 44.13 | 44.66 | 514,012 | +0.11(+0.25%) |
Sep 11, 2023 | 45.07 | 45.36 | 44.48 | 44.55 | 538,420 | +0.06(+0.13%) |
Sep 08, 2023 | 44.90 | 45.34 | 44.39 | 44.49 | 470,424 | -0.40(-0.89%) |
Sep 07, 2023 | 44.49 | 44.92 | 43.92 | 44.89 | 566,101 | -0.04(-0.09%) |
Sep 06, 2023 | 45.36 | 45.78 | 44.44 | 44.93 | 563,750 | -0.16(-0.35%) |
Sep 05, 2023 | 45.42 | 45.42 | 44.16 | 45.09 | 744,704 | -1.04(-2.25%) |
Sep 01, 2023 | 45.88 | 46.43 | 45.78 | 46.13 | 609,515 | +0.80(+1.76%) |
Aug 31, 2023 | 45.27 | 45.77 | 45.25 | 45.33 | 591,659 | +0.06(+0.13%) |
Aug 30, 2023 | 44.73 | 45.69 | 44.53 | 45.27 | 599,633 | +0.49(+1.09%) |
Aug 29, 2023 | 43.85 | 44.80 | 43.47 | 44.78 | 567,182 | +0.89(+2.03%) |
Aug 28, 2023 | 43.81 | 44.79 | 43.81 | 43.89 | 573,519 | +0.15(+0.34%) |
Aug 25, 2023 | 44.07 | 44.28 | 43.02 | 43.74 | 738,091 | +0.04(+0.09%) |
Aug 24, 2023 | 43.58 | 44.24 | 43.30 | 43.70 | 895,157 | -0.46(-1.04%) |
Aug 23, 2023 | 44.56 | 44.67 | 43.93 | 44.16 | 1,242,466 | -0.41(-0.92%) |
Aug 22, 2023 | 44.43 | 44.72 | 44.02 | 44.57 | 638,169 | +0.59(+1.34%) |
Aug 21, 2023 | 44.55 | 44.73 | 43.54 | 43.98 | 907,919 | -0.53(-1.19%) |
Aug 18, 2023 | 43.04 | 44.77 | 42.99 | 44.51 | 1,116,492 | +0.87(+1.99%) |
Aug 17, 2023 | 44.44 | 44.75 | 43.61 | 43.64 | 969,815 | -0.26(-0.59%) |
Aug 16, 2023 | 43.01 | 44.35 | 43.01 | 43.90 | 1,334,646 | +0.87(+2.02%) |
Aug 15, 2023 | 43.04 | 43.32 | 42.72 | 43.03 | 1,007,134 | -0.33(-0.76%) |
Aug 14, 2023 | 43.24 | 43.39 | 42.57 | 43.36 | 609,453 | +0.10(+0.23%) |
Aug 11, 2023 | 43.99 | 44.02 | 43.15 | 43.26 | 833,970 | -0.90(-2.04%) |
Aug 10, 2023 | 43.57 | 44.37 | 43.43 | 44.16 | 848,463 | +0.88(+2.03%) |
Aug 09, 2023 | 43.98 | 43.98 | 42.68 | 43.28 | 1,069,544 | -0.60(-1.37%) |
Aug 08, 2023 | 44.24 | 44.24 | 43.03 | 43.88 | 971,298 | -0.66(-1.48%) |
Aug 07, 2023 | 43.92 | 44.90 | 43.91 | 44.54 | 861,527 | +0.90(+2.06%) |
Aug 04, 2023 | 44.07 | 44.64 | 43.57 | 43.64 | 1,072,677 | -0.52(-1.18%) |
Aug 03, 2023 | 44.53 | 44.92 | 43.77 | 44.16 | 1,232,367 | -0.91(-2.02%) |
Aug 02, 2023 | 45.82 | 45.93 | 44.26 | 45.07 | 1,351,591 | -1.85(-3.94%) |
Aug 01, 2023 | 47.21 | 47.92 | 46.81 | 46.92 | 1,743,627 | -0.76(-1.59%) |
Jul 31, 2023 | 47.30 | 47.84 | 47.29 | 47.68 | 902,323 | +0.67(+1.43%) |
Jul 28, 2023 | 46.55 | 47.22 | 46.23 | 47.01 | 697,832 | +0.56(+1.21%) |
Jul 27, 2023 | 47.26 | 47.36 | 46.12 | 46.45 | 820,029 | -0.51(-1.09%) |
Jul 26, 2023 | 45.99 | 47.10 | 45.83 | 46.96 | 1,093,049 | +0.68(+1.47%) |
Jul 25, 2023 | 45.76 | 46.73 | 45.74 | 46.28 | 945,367 | +0.55(+1.20%) |
Jul 24, 2023 | 45.42 | 46.12 | 45.33 | 45.73 | 668,831 | +0.38(+0.84%) |
Jul 21, 2023 | 45.95 | 46.20 | 45.01 | 45.35 | 704,169 | -0.43(-0.94%) |
Jul 20, 2023 | 46.26 | 46.26 | 45.33 | 45.78 | 574,893 | +0.32(+0.70%) |
Jul 19, 2023 | 45.61 | 45.99 | 44.83 | 45.46 | 902,214 | -0.10(-0.22%) |
Jul 18, 2023 | 44.87 | 45.76 | 44.66 | 45.56 | 1,311,115 | +0.72(+1.61%) |
Jul 17, 2023 | 45.54 | 45.72 | 44.67 | 44.84 | 1,104,997 | -0.81(-1.77%) |
Jul 14, 2023 | 46.45 | 46.64 | 45.54 | 45.65 | 843,867 | -0.88(-1.89%) |
Jul 13, 2023 | 45.89 | 46.60 | 45.20 | 46.53 | 1,425,799 | +0.91(+1.99%) |
Jul 12, 2023 | 46.43 | 47.27 | 45.54 | 45.62 | 1,852,301 | +0.11(+0.24%) |
Jul 11, 2023 | 46.50 | 46.54 | 44.98 | 45.51 | 1,542,640 | -0.54(-1.17%) |
Jul 10, 2023 | 44.01 | 46.11 | 43.90 | 46.05 | 1,483,132 | +1.81(+4.09%) |
Jul 07, 2023 | 43.73 | 44.98 | 43.34 | 44.24 | 1,117,864 | +0.82(+1.89%) |
Jul 06, 2023 | 43.54 | 43.89 | 42.64 | 43.42 | 1,091,037 | -0.49(-1.12%) |
Jul 05, 2023 | 43.85 | 44.16 | 43.39 | 43.91 | 1,141,650 | -0.70(-1.57%) |
Jul 03, 2023 | 44.04 | 44.80 | 43.88 | 44.61 | 1,120,730 | +0.38(+0.86%) |
Jun 30, 2023 | 43.77 | 44.39 | 43.07 | 44.23 | 1,681,062 | +1.04(+2.41%) |
Jun 29, 2023 | 41.51 | 43.25 | 41.38 | 43.19 | 1,981,432 | +1.60(+3.85%) |
Jun 28, 2023 | 40.52 | 41.76 | 40.22 | 41.59 | 1,078,864 | +0.76(+1.86%) |
Jun 27, 2023 | 40.00 | 40.93 | 39.55 | 40.83 | 680,570 | +0.82(+2.05%) |
Jun 26, 2023 | 39.47 | 40.37 | 38.93 | 40.01 | 761,099 | +0.76(+1.94%) |
Jun 23, 2023 | 39.41 | 39.91 | 39.10 | 39.25 | 1,803,965 | -1.09(-2.70%) |
Jun 22, 2023 | 41.00 | 41.00 | 39.82 | 40.34 | 963,658 | -0.95(-2.30%) |
Jun 21, 2023 | 40.13 | 41.51 | 40.02 | 41.29 | 1,019,856 | +0.93(+2.30%) |
Jun 20, 2023 | 38.96 | 40.82 | 38.73 | 40.36 | 1,523,020 | +1.07(+2.72%) |
Jun 16, 2023 | 39.65 | 39.65 | 38.57 | 39.29 | 3,098,448 | -0.25(-0.63%) |
Jun 15, 2023 | 39.04 | 39.65 | 38.82 | 39.54 | 812,156 | -0.13(-0.33%) |
Jun 14, 2023 | 41.00 | 41.00 | 39.22 | 39.67 | 1,061,106 | -1.07(-2.63%) |
Jun 13, 2023 | 40.00 | 40.99 | 39.62 | 40.74 | 1,368,958 | +1.12(+2.83%) |
Jun 12, 2023 | 39.21 | 40.14 | 39.12 | 39.62 | 787,004 | +0.24(+0.61%) |
Jun 09, 2023 | 39.59 | 39.65 | 39.01 | 39.38 | 429,750 | -0.12(-0.30%) |
Jun 08, 2023 | 39.19 | 39.93 | 38.78 | 39.50 | 795,067 | +0.30(+0.77%) |
Jun 07, 2023 | 38.87 | 39.71 | 38.42 | 39.20 | 1,181,458 | +0.72(+1.87%) |
Jun 06, 2023 | 37.12 | 38.81 | 37.12 | 38.48 | 1,249,743 | +0.99(+2.64%) |
Jun 05, 2023 | 38.31 | 38.88 | 37.24 | 37.49 | 924,893 | -1.29(-3.33%) |
Jun 02, 2023 | 37.62 | 38.97 | 37.10 | 38.78 | 1,558,826 | +2.49(+6.86%) |
Jun 01, 2023 | 34.70 | 36.33 | 34.51 | 36.29 | 1,396,800 | +1.71(+4.95%) |
May 31, 2023 | 34.48 | 34.67 | 34.10 | 34.58 | 1,137,472 | -0.02(-0.06%) |
May 30, 2023 | 34.90 | 34.94 | 34.35 | 34.60 | 678,895 | -0.40(-1.14%) |
May 26, 2023 | 35.68 | 35.77 | 34.77 | 35.00 | 756,592 | -0.31(-0.88%) |
May 25, 2023 | 35.68 | 35.96 | 35.02 | 35.31 | 832,935 | -0.48(-1.34%) |
May 24, 2023 | 36.61 | 36.61 | 35.42 | 35.79 | 793,311 | -1.25(-3.37%) |
May 23, 2023 | 37.08 | 37.32 | 36.62 | 37.04 | 762,782 | -0.38(-1.02%) |
May 22, 2023 | 36.93 | 37.53 | 36.73 | 37.42 | 1,021,002 | +0.81(+2.21%) |
May 19, 2023 | 36.93 | 36.93 | 36.27 | 36.61 | 1,215,886 | +0.09(+0.25%) |
May 18, 2023 | 36.16 | 36.83 | 35.66 | 36.52 | 1,429,604 | +0.18(+0.50%) |
May 17, 2023 | 35.50 | 36.69 | 35.29 | 36.34 | 1,388,095 | +1.37(+3.92%) |
May 16, 2023 | 36.02 | 36.19 | 34.90 | 34.97 | 1,100,359 | -1.41(-3.88%) |
May 15, 2023 | 35.60 | 36.65 | 35.14 | 36.38 | 1,283,115 | +1.25(+3.56%) |
May 12, 2023 | 36.30 | 36.44 | 34.92 | 35.13 | 1,217,415 | -1.14(-3.14%) |
May 11, 2023 | 36.99 | 37.09 | 36.13 | 36.27 | 797,040 | -1.44(-3.82%) |
May 10, 2023 | 38.46 | 38.64 | 37.02 | 37.71 | 1,487,626 | -0.04(-0.11%) |
May 09, 2023 | 37.59 | 38.21 | 37.20 | 37.75 | 1,939,778 | +0.02(+0.05%) |
May 08, 2023 | 37.89 | 38.72 | 37.06 | 37.73 | 1,021,571 | +0.89(+2.42%) |
May 05, 2023 | 36.00 | 37.10 | 35.85 | 36.84 | 1,656,878 | +1.48(+4.19%) |
May 04, 2023 | 36.92 | 37.10 | 35.08 | 35.36 | 3,053,225 | -2.64(-6.95%) |
May 03, 2023 | 38.28 | 38.73 | 37.73 | 38.00 | 1,294,802 | -0.31(-0.81%) |
May 02, 2023 | 37.53 | 38.42 | 37.08 | 38.31 | 1,068,444 | +0.39(+1.03%) |
May 01, 2023 | 38.76 | 38.98 | 37.30 | 37.92 | 976,894 | -0.70(-1.81%) |
Apr 28, 2023 | 38.08 | 38.67 | 37.70 | 38.62 | 1,189,407 | +0.26(+0.68%) |
Apr 27, 2023 | 37.93 | 38.60 | 37.56 | 38.36 | 767,476 | +0.77(+2.05%) |
Apr 26, 2023 | 37.93 | 38.16 | 37.46 | 37.59 | 991,268 | -0.40(-1.05%) |
Apr 25, 2023 | 37.48 | 38.01 | 37.15 | 37.99 | 876,346 | -0.44(-1.14%) |
Apr 24, 2023 | 38.45 | 38.79 | 38.09 | 38.43 | 665,521 | -0.05(-0.13%) |
Apr 21, 2023 | 38.47 | 38.64 | 37.85 | 38.48 | 815,021 | -0.35(-0.90%) |
Apr 20, 2023 | 38.45 | 39.22 | 38.45 | 38.83 | 737,141 | -0.37(-0.94%) |
Apr 19, 2023 | 39.14 | 39.42 | 38.76 | 39.20 | 1,013,863 | -0.49(-1.23%) |
Apr 18, 2023 | 38.89 | 39.83 | 38.55 | 39.69 | 946,218 | +1.13(+2.93%) |
Apr 17, 2023 | 37.97 | 38.67 | 37.67 | 38.56 | 1,397,098 | +0.82(+2.17%) |
Apr 14, 2023 | 38.11 | 38.25 | 37.00 | 37.74 | 1,308,337 | -1.31(-3.35%) |
Apr 13, 2023 | 38.97 | 39.23 | 38.67 | 39.05 | 505,462 | +0.34(+0.88%) |
Apr 12, 2023 | 38.90 | 39.17 | 38.44 | 38.71 | 474,453 | +0.14(+0.36%) |
Apr 11, 2023 | 38.87 | 39.20 | 38.45 | 38.57 | 564,816 | +0.36(+0.94%) |
Apr 10, 2023 | 37.76 | 38.57 | 37.70 | 38.21 | 845,066 | +0.58(+1.54%) |
Apr 06, 2023 | 37.54 | 37.86 | 37.18 | 37.63 | 742,428 | -0.01(-0.03%) |
Apr 05, 2023 | 37.85 | 38.14 | 36.58 | 37.64 | 924,138 | -0.80(-2.08%) |
Apr 04, 2023 | 39.09 | 39.60 | 37.40 | 38.44 | 1,246,080 | -0.89(-2.26%) |
Apr 03, 2023 | 39.43 | 39.70 | 38.56 | 39.33 | 747,466 | -0.13(-0.33%) |
Mar 31, 2023 | 39.27 | 39.47 | 38.83 | 39.46 | 1,320,537 | +0.50(+1.28%) |
Mar 30, 2023 | 39.10 | 39.49 | 38.68 | 38.96 | 990,583 | +0.39(+1.01%) |
Mar 29, 2023 | 38.71 | 39.34 | 38.24 | 38.57 | 667,128 | +0.49(+1.29%) |
Mar 28, 2023 | 38.07 | 38.66 | 37.87 | 38.08 | 901,565 | -0.04(-0.10%) |
Mar 27, 2023 | 38.35 | 38.66 | 37.84 | 38.12 | 979,826 | +0.39(+1.03%) |
Mar 24, 2023 | 37.07 | 37.93 | 36.46 | 37.73 | 1,172,167 | -0.03(-0.08%) |
Mar 23, 2023 | 38.15 | 39.07 | 37.29 | 37.76 | 961,477 | -0.19(-0.50%) |
Mar 22, 2023 | 38.78 | 39.07 | 37.93 | 37.95 | 1,058,555 | -0.85(-2.19%) |
Mar 21, 2023 | 38.70 | 39.10 | 38.43 | 38.80 | 1,595,508 | +1.30(+3.47%) |
Mar 20, 2023 | 36.81 | 37.76 | 36.66 | 37.50 | 1,408,864 | +1.34(+3.71%) |
Mar 17, 2023 | 37.57 | 37.57 | 35.93 | 36.16 | 4,042,080 | -1.42(-3.78%) |
Mar 16, 2023 | 35.78 | 37.71 | 35.78 | 37.58 | 2,415,827 | +1.22(+3.36%) |
Mar 15, 2023 | 37.46 | 37.70 | 35.57 | 36.36 | 2,540,660 | -2.72(-6.96%) |
Mar 14, 2023 | 39.54 | 40.13 | 38.59 | 39.08 | 2,102,851 | +0.78(+2.04%) |
Mar 13, 2023 | 38.08 | 39.16 | 37.66 | 38.30 | 1,661,778 | -0.78(-2.00%) |
Mar 10, 2023 | 40.37 | 40.53 | 38.71 | 39.08 | 1,239,292 | -1.33(-3.29%) |
Mar 09, 2023 | 41.95 | 42.30 | 40.16 | 40.41 | 1,117,463 | -1.56(-3.72%) |
Mar 08, 2023 | 42.21 | 42.35 | 41.40 | 41.97 | 897,737 | -0.13(-0.31%) |
Mar 07, 2023 | 42.38 | 42.73 | 41.88 | 42.10 | 1,004,359 | -0.41(-0.96%) |
Mar 06, 2023 | 42.40 | 43.32 | 42.22 | 42.51 | 1,391,591 | -0.26(-0.61%) |
Mar 03, 2023 | 41.80 | 43.00 | 41.23 | 42.77 | 2,146,477 | +1.07(+2.57%) |
Mar 02, 2023 | 41.41 | 42.20 | 41.17 | 41.70 | 1,245,842 | -0.07(-0.17%) |
Mar 01, 2023 | 41.22 | 41.81 | 40.84 | 41.77 | 1,500,473 | +1.12(+2.76%) |
Feb 28, 2023 | 40.59 | 41.34 | 40.35 | 40.65 | 2,014,993 | +0.36(+0.89%) |
Feb 27, 2023 | 39.87 | 40.40 | 39.50 | 40.29 | 1,231,216 | +0.78(+1.97%) |
Feb 24, 2023 | 39.69 | 39.89 | 39.01 | 39.51 | 1,002,306 | -0.93(-2.30%) |
Feb 23, 2023 | 40.39 | 41.06 | 39.96 | 40.44 | 946,000 | +0.08(+0.20%) |
Feb 22, 2023 | 40.30 | 40.78 | 39.90 | 40.36 | 886,224 | -0.24(-0.59%) |
Feb 21, 2023 | 40.94 | 41.24 | 40.53 | 40.60 | 1,316,717 | -0.64(-1.55%) |
Feb 17, 2023 | 40.54 | 41.40 | 40.07 | 41.24 | 1,926,249 | +0.90(+2.23%) |
Feb 16, 2023 | 40.27 | 40.79 | 40.07 | 40.34 | 1,262,878 | +0.08(+0.20%) |
Feb 15, 2023 | 39.53 | 40.34 | 39.20 | 40.26 | 2,001,978 | +0.29(+0.73%) |
Feb 14, 2023 | 39.00 | 40.25 | 38.59 | 39.97 | 1,005,009 | +0.64(+1.63%) |
Feb 13, 2023 | 38.50 | 39.44 | 37.92 | 39.33 | 621,223 | +0.72(+1.86%) |
Feb 10, 2023 | 38.00 | 38.91 | 37.90 | 38.61 | 698,221 | +0.07(+0.18%) |
Feb 09, 2023 | 39.47 | 39.86 | 38.46 | 38.54 | 805,368 | -0.64(-1.63%) |
Feb 08, 2023 | 39.44 | 39.72 | 38.97 | 39.18 | 1,030,927 | -0.63(-1.58%) |
Feb 07, 2023 | 39.05 | 39.90 | 38.24 | 39.81 | 2,069,825 | +0.56(+1.43%) |
Feb 06, 2023 | 40.27 | 40.44 | 38.77 | 39.25 | 1,869,374 | -0.85(-2.12%) |
Feb 03, 2023 | 39.02 | 40.93 | 38.50 | 40.10 | 3,047,838 | +1.28(+3.30%) |
Feb 02, 2023 | 37.00 | 39.43 | 36.24 | 38.82 | 3,039,619 | +2.08(+5.66%) |
Feb 01, 2023 | 36.27 | 37.11 | 35.79 | 36.74 | 1,692,900 | +0.35(+0.96%) |
Jan 31, 2023 | 36.14 | 36.41 | 35.59 | 36.39 | 1,495,451 | +0.25(+0.69%) |
Jan 30, 2023 | 35.78 | 36.47 | 35.78 | 36.14 | 776,061 | -0.06(-0.17%) |
Jan 27, 2023 | 36.00 | 36.45 | 35.73 | 36.20 | 889,266 | -0.10(-0.28%) |
Jan 26, 2023 | 35.26 | 36.63 | 34.58 | 36.30 | 1,328,527 | +1.47(+4.22%) |
Jan 25, 2023 | 35.12 | 35.28 | 34.55 | 34.83 | 1,674,772 | -0.73(-2.05%) |
Jan 24, 2023 | 35.13 | 36.25 | 34.92 | 35.56 | 956,249 | +0.05(+0.14%) |
Jan 23, 2023 | 35.63 | 35.92 | 35.12 | 35.51 | 1,013,922 | +0.31(+0.88%) |
Jan 20, 2023 | 34.54 | 35.23 | 33.91 | 35.20 | 858,120 | +0.83(+2.41%) |
Jan 19, 2023 | 34.66 | 34.79 | 33.64 | 34.37 | 1,871,377 | -0.53(-1.52%) |
Jan 18, 2023 | 35.21 | 35.63 | 34.48 | 34.90 | 1,453,795 | +0.11(+0.32%) |
Jan 17, 2023 | 35.20 | 35.44 | 34.59 | 34.79 | 1,136,404 | -0.65(-1.83%) |
Jan 13, 2023 | 33.67 | 35.45 | 33.26 | 35.44 | 1,609,520 | +1.55(+4.57%) |
Jan 12, 2023 | 34.09 | 34.37 | 33.26 | 33.89 | 2,428,847 | -0.10(-0.29%) |
Jan 11, 2023 | 33.58 | 34.34 | 33.20 | 33.99 | 1,638,310 | +0.75(+2.26%) |
Jan 10, 2023 | 32.44 | 33.32 | 31.60 | 33.24 | 1,414,024 | +0.78(+2.40%) |
Jan 09, 2023 | 32.94 | 33.74 | 32.37 | 32.46 | 1,691,409 | -0.06(-0.18%) |
Jan 06, 2023 | 32.49 | 33.08 | 32.21 | 32.52 | 1,056,648 | +0.57(+1.78%) |
Jan 05, 2023 | 30.90 | 32.35 | 30.45 | 31.95 | 1,710,697 | +0.92(+2.96%) |
Jan 04, 2023 | 29.56 | 31.23 | 29.54 | 31.03 | 1,302,440 | +1.47(+4.97%) |
Jan 03, 2023 | 30.11 | 30.67 | 29.37 | 29.56 | 710,422 | -0.30(-1.00%) |
Dec 30, 2022 | 30.37 | 30.60 | 29.63 | 29.86 | 697,504 | -0.64(-2.10%) |
Dec 29, 2022 | 30.67 | 30.83 | 29.90 | 30.50 | 712,562 | -0.05(-0.16%) |
Dec 28, 2022 | 31.67 | 31.69 | 30.14 | 30.55 | 1,104,330 | -0.90(-2.86%) |
Dec 27, 2022 | 30.54 | 31.58 | 30.41 | 31.45 | 1,048,368 | +1.16(+3.83%) |
Dec 23, 2022 | 30.15 | 30.38 | 29.84 | 30.29 | 457,699 | +0.30(+1.00%) |
Dec 22, 2022 | 31.04 | 31.07 | 29.41 | 29.99 | 959,542 | -0.98(-3.16%) |
Dec 21, 2022 | 29.85 | 30.98 | 29.68 | 30.97 | 1,590,321 | +1.55(+5.27%) |
Dec 20, 2022 | 28.94 | 29.81 | 28.93 | 29.42 | 913,631 | +0.70(+2.44%) |
Dec 19, 2022 | 29.46 | 29.52 | 28.45 | 28.72 | 1,116,268 | -0.62(-2.11%) |
Dec 16, 2022 | 28.75 | 29.37 | 28.60 | 29.34 | 2,930,003 | +0.22(+0.76%) |
Dec 15, 2022 | 29.65 | 29.78 | 28.91 | 29.12 | 2,279,635 | -1.15(-3.80%) |
Dec 14, 2022 | 29.72 | 30.61 | 29.67 | 30.27 | 2,558,537 | +0.20(+0.67%) |
Dec 13, 2022 | 30.67 | 30.92 | 30.06 | 30.07 | 1,523,051 | +0.09(+0.30%) |
Dec 12, 2022 | 29.65 | 30.29 | 29.35 | 29.98 | 1,527,311 | +0.46(+1.56%) |
Dec 09, 2022 | 30.12 | 30.68 | 29.43 | 29.52 | 978,418 | -0.75(-2.48%) |
Dec 08, 2022 | 31.01 | 31.61 | 30.25 | 30.27 | 1,142,161 | +0.07(+0.23%) |
Dec 07, 2022 | 30.89 | 31.42 | 30.09 | 30.20 | 997,798 | -0.95(-3.05%) |
Dec 06, 2022 | 30.42 | 31.18 | 30.33 | 31.15 | 1,117,894 | +0.76(+2.50%) |
Dec 05, 2022 | 31.20 | 31.74 | 30.35 | 30.39 | 1,001,709 | -0.73(-2.35%) |
Dec 02, 2022 | 29.67 | 31.44 | 29.58 | 31.12 | 1,296,295 | +1.10(+3.66%) |
Dec 01, 2022 | 30.38 | 30.90 | 29.40 | 30.02 | 1,808,451 | -0.49(-1.61%) |
Nov 30, 2022 | 28.72 | 30.54 | 28.65 | 30.51 | 2,150,472 | +1.88(+6.57%) |
Nov 29, 2022 | 28.47 | 29.10 | 28.14 | 28.63 | 1,216,100 | +0.65(+2.32%) |
Nov 28, 2022 | 28.93 | 29.20 | 27.97 | 27.98 | 2,173,371 | -1.53(-5.18%) |
Nov 25, 2022 | 29.31 | 29.82 | 29.17 | 29.51 | 290,417 | +0.27(+0.92%) |
Nov 23, 2022 | 29.09 | 29.35 | 28.49 | 29.24 | 896,636 | -0.21(-0.71%) |
Nov 22, 2022 | 29.01 | 29.63 | 28.91 | 29.45 | 677,448 | +0.78(+2.72%) |
Nov 21, 2022 | 28.64 | 29.03 | 28.28 | 28.67 | 768,340 | -0.24(-0.83%) |
Nov 18, 2022 | 29.18 | 29.37 | 28.34 | 28.91 | 652,531 | +0.15(+0.52%) |
Nov 17, 2022 | 27.95 | 28.76 | 27.76 | 28.76 | 600,879 | +0.23(+0.81%) |
Nov 16, 2022 | 28.80 | 29.09 | 28.24 | 28.53 | 618,838 | -0.49(-1.69%) |
Nov 15, 2022 | 29.00 | 29.58 | 28.76 | 29.02 | 992,397 | +0.15(+0.52%) |
Nov 14, 2022 | 28.72 | 29.54 | 28.56 | 28.87 | 775,957 | -0.30(-1.03%) |
Nov 11, 2022 | 30.41 | 30.91 | 28.99 | 29.17 | 1,459,195 | -0.80(-2.67%) |
Nov 10, 2022 | 30.32 | 30.32 | 29.32 | 29.97 | 1,238,898 | +0.43(+1.46%) |
Nov 09, 2022 | 29.50 | 30.26 | 29.38 | 29.54 | 1,099,593 | -0.05(-0.17%) |
Nov 08, 2022 | 29.28 | 29.71 | 28.89 | 29.59 | 1,720,988 | +0.52(+1.79%) |
Nov 07, 2022 | 29.15 | 29.43 | 28.39 | 29.07 | 1,080,103 | +0.19(+0.66%) |
Nov 04, 2022 | 28.25 | 29.32 | 27.91 | 28.88 | 1,858,107 | +1.55(+5.67%) |
Nov 03, 2022 | 25.85 | 27.85 | 25.39 | 27.33 | 1,938,502 | +1.00(+3.80%) |
Nov 02, 2022 | 28.60 | 26.18 | 26.33 | 3,425,555 | -4.76(-15.31%) |