Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 48.16 | 48.30 | 47.79 | 48.18 | 1,011,701 | +0.13(+0.27%) |
Oct 30, 2023 | 47.60 | 48.26 | 47.56 | 48.05 | 916,257 | +0.66(+1.39%) |
Oct 27, 2023 | 47.72 | 47.98 | 46.86 | 47.39 | 891,114 | -0.42(-0.89%) |
Oct 26, 2023 | 47.19 | 48.07 | 47.19 | 47.82 | 838,669 | +0.71(+1.52%) |
Oct 25, 2023 | 47.12 | 47.59 | 47.02 | 47.10 | 945,638 | -0.18(-0.37%) |
Oct 24, 2023 | 47.58 | 47.87 | 47.08 | 47.28 | 679,203 | -0.18(-0.37%) |
Oct 23, 2023 | 47.87 | 48.02 | 47.33 | 47.45 | 937,756 | -0.40(-0.84%) |
Oct 20, 2023 | 48.91 | 49.10 | 47.62 | 47.85 | 1,217,800 | -1.47(-2.97%) |
Oct 19, 2023 | 49.87 | 50.19 | 49.23 | 49.32 | 1,454,821 | -0.73(-1.47%) |
Oct 18, 2023 | 50.36 | 50.40 | 49.82 | 50.05 | 726,027 | -0.47(-0.93%) |
Oct 17, 2023 | 49.67 | 50.99 | 49.67 | 50.52 | 1,803,632 | +0.87(+1.75%) |
Oct 16, 2023 | 49.21 | 49.93 | 49.13 | 49.65 | 1,133,386 | +0.82(+1.68%) |
Oct 13, 2023 | 49.20 | 49.60 | 48.64 | 48.83 | 661,626 | -0.17(-0.34%) |
Oct 12, 2023 | 49.44 | 49.44 | 48.54 | 49.00 | 618,763 | -0.08(-0.16%) |
Oct 11, 2023 | 49.01 | 49.41 | 48.47 | 49.08 | 672,738 | +0.08(+0.16%) |
Oct 10, 2023 | 48.89 | 49.17 | 48.61 | 49.00 | 1,306,042 | +0.26(+0.54%) |
Oct 09, 2023 | 48.29 | 48.86 | 48.00 | 48.73 | 730,998 | +0.26(+0.54%) |
Oct 06, 2023 | 47.42 | 48.66 | 47.17 | 48.47 | 870,344 | +1.08(+2.27%) |
Oct 05, 2023 | 46.83 | 47.49 | 46.71 | 47.39 | 847,640 | +0.33(+0.71%) |
Oct 04, 2023 | 46.99 | 47.13 | 46.33 | 47.06 | 950,579 | +0.02(+0.04%) |
Oct 03, 2023 | 47.77 | 47.85 | 46.58 | 47.04 | 937,217 | -0.96(-2.00%) |
Oct 02, 2023 | 48.05 | 48.09 | 47.59 | 48.00 | 636,453 | -0.10(-0.20%) |
Sep 29, 2023 | 48.78 | 48.83 | 48.00 | 48.10 | 820,133 | -0.69(-1.42%) |
Sep 28, 2023 | 48.27 | 48.92 | 48.27 | 48.79 | 669,515 | +0.48(+0.99%) |
Sep 27, 2023 | 48.40 | 48.46 | 47.65 | 48.31 | 664,687 | -0.03(-0.06%) |
Sep 26, 2023 | 48.96 | 49.15 | 48.05 | 48.34 | 997,237 | -0.76(-1.55%) |
Sep 25, 2023 | 48.85 | 49.17 | 48.98 | 49.11 | 930,602 | +0.25(+0.52%) |
Sep 22, 2023 | 48.87 | 48.97 | 48.54 | 48.85 | 887,163 | -0.01(-0.02%) |
Sep 21, 2023 | 48.27 | 49.11 | 48.18 | 48.86 | 1,346,924 | +0.82(+1.71%) |
Sep 20, 2023 | 48.08 | 48.42 | 48.00 | 48.04 | 744,404 | -0.02(-0.04%) |
Sep 19, 2023 | 47.59 | 48.23 | 47.51 | 48.06 | 1,014,795 | +0.69(+1.47%) |
Sep 18, 2023 | 47.35 | 47.47 | 47.08 | 47.37 | 947,921 | -0.09(-0.19%) |
Sep 15, 2023 | 47.33 | 47.67 | 47.15 | 47.45 | 3,820,689 | -0.43(-0.90%) |
Sep 14, 2023 | 47.91 | 48.16 | 47.62 | 47.88 | 1,139,172 | +0.73(+1.56%) |
Sep 13, 2023 | 47.48 | 47.54 | 46.76 | 47.15 | 1,082,021 | -0.28(-0.60%) |
Sep 12, 2023 | 47.48 | 47.98 | 47.08 | 47.43 | 1,205,955 | +0.08(+0.17%) |
Sep 11, 2023 | 47.29 | 48.10 | 47.27 | 47.36 | 1,195,826 | +0.28(+0.60%) |
Sep 08, 2023 | 46.63 | 47.40 | 46.52 | 47.07 | 956,061 | +0.22(+0.48%) |
Sep 07, 2023 | 47.45 | 47.64 | 46.57 | 46.85 | 1,963,150 | -0.66(-1.40%) |
Sep 06, 2023 | 47.72 | 47.80 | 47.14 | 47.51 | 887,838 | -0.27(-0.57%) |
Sep 05, 2023 | 48.28 | 48.28 | 47.61 | 47.79 | 1,061,307 | -0.60(-1.23%) |
Sep 01, 2023 | 48.40 | 48.59 | 48.05 | 48.38 | 924,579 | +0.28(+0.59%) |
Aug 31, 2023 | 48.18 | 48.56 | 48.06 | 48.10 | 985,363 | -0.10(-0.20%) |
Aug 30, 2023 | 48.48 | 48.74 | 48.11 | 48.20 | 764,017 | -0.15(-0.30%) |
Aug 29, 2023 | 48.31 | 48.52 | 47.89 | 48.34 | 851,646 | +0.24(+0.51%) |
Aug 28, 2023 | 47.89 | 48.39 | 47.89 | 48.10 | 435,811 | +0.21(+0.43%) |
Aug 25, 2023 | 47.82 | 48.31 | 47.43 | 47.89 | 765,740 | +0.19(+0.39%) |
Aug 24, 2023 | 47.13 | 48.03 | 47.13 | 47.71 | 786,601 | +0.33(+0.70%) |
Aug 23, 2023 | 47.41 | 47.41 | 46.88 | 47.38 | 661,472 | +0.08(+0.17%) |
Aug 22, 2023 | 47.86 | 48.11 | 47.29 | 47.30 | 663,448 | -0.67(-1.41%) |
Aug 21, 2023 | 48.02 | 48.16 | 47.43 | 47.97 | 799,563 | +0.26(+0.55%) |
Aug 18, 2023 | 47.74 | 48.12 | 47.56 | 47.71 | 1,032,533 | -0.29(-0.61%) |
Aug 17, 2023 | 47.99 | 48.38 | 47.85 | 48.00 | 1,065,966 | +0.27(+0.57%) |
Aug 16, 2023 | 47.75 | 48.38 | 47.71 | 47.73 | 690,728 | -0.12(-0.25%) |
Aug 15, 2023 | 47.90 | 48.02 | 47.65 | 47.84 | 652,376 | -0.48(-0.99%) |
Aug 14, 2023 | 48.24 | 48.40 | 47.82 | 48.32 | 936,879 | +0.17(+0.35%) |
Aug 11, 2023 | 47.53 | 48.27 | 47.53 | 48.16 | 768,058 | +0.64(+1.34%) |
Aug 10, 2023 | 48.01 | 48.55 | 47.43 | 47.52 | 937,262 | -0.34(-0.71%) |
Aug 09, 2023 | 48.67 | 48.69 | 47.71 | 47.86 | 885,457 | -0.74(-1.53%) |
Aug 08, 2023 | 48.70 | 48.89 | 48.38 | 48.61 | 837,799 | -0.67(-1.37%) |
Aug 07, 2023 | 49.59 | 50.00 | 49.13 | 49.28 | 833,846 | +0.08(+0.16%) |
Aug 04, 2023 | 49.36 | 50.02 | 49.07 | 49.20 | 1,159,316 | -0.07(-0.14%) |
Aug 03, 2023 | 48.16 | 49.35 | 48.07 | 49.27 | 1,728,369 | +1.15(+2.40%) |
Aug 02, 2023 | 47.52 | 48.78 | 47.52 | 48.12 | 1,605,473 | +0.57(+1.19%) |
Aug 01, 2023 | 47.63 | 47.63 | 46.73 | 47.55 | 2,092,952 | +0.02(+0.04%) |
Jul 31, 2023 | 47.93 | 48.04 | 47.08 | 47.53 | 1,141,998 | -0.22(-0.47%) |
Jul 28, 2023 | 47.87 | 48.11 | 47.33 | 47.76 | 1,006,579 | +0.13(+0.27%) |
Jul 27, 2023 | 47.65 | 47.73 | 47.19 | 47.63 | 872,601 | +0.12(+0.26%) |
Jul 26, 2023 | 47.32 | 47.80 | 47.32 | 47.51 | 1,013,010 | +0.18(+0.39%) |
Jul 25, 2023 | 47.45 | 47.62 | 47.24 | 47.32 | 907,633 | -0.16(-0.33%) |
Jul 24, 2023 | 47.25 | 47.71 | 47.25 | 47.48 | 517,964 | +0.20(+0.43%) |
Jul 21, 2023 | 47.88 | 47.88 | 47.20 | 47.27 | 711,099 | -0.35(-0.73%) |
Jul 20, 2023 | 47.18 | 47.69 | 47.18 | 47.62 | 717,069 | +0.85(+1.83%) |
Jul 19, 2023 | 46.73 | 47.40 | 46.63 | 46.77 | 1,260,342 | -0.11(-0.23%) |
Jul 18, 2023 | 47.12 | 47.56 | 46.86 | 46.88 | 1,153,597 | -0.18(-0.39%) |
Jul 17, 2023 | 45.87 | 47.18 | 45.73 | 47.06 | 1,163,241 | +1.18(+2.58%) |
Jul 14, 2023 | 46.33 | 46.48 | 45.52 | 45.88 | 983,357 | -0.17(-0.38%) |
Jul 13, 2023 | 45.90 | 46.22 | 45.74 | 46.05 | 1,314,221 | -0.14(-0.29%) |
Jul 12, 2023 | 47.25 | 47.46 | 46.15 | 46.19 | 1,587,416 | -0.86(-1.84%) |
Jul 11, 2023 | 47.17 | 47.56 | 46.93 | 47.05 | 1,440,511 | +0.07(+0.14%) |
Jul 10, 2023 | 47.51 | 47.57 | 46.86 | 46.98 | 1,117,469 | -0.58(-1.22%) |
Jul 07, 2023 | 46.97 | 48.04 | 46.97 | 47.57 | 1,770,286 | +0.70(+1.49%) |
Jul 06, 2023 | 46.25 | 46.98 | 46.23 | 46.87 | 1,084,076 | +0.31(+0.67%) |
Jul 05, 2023 | 46.11 | 46.59 | 45.92 | 46.56 | 1,026,875 | -0.03(-0.06%) |
Jul 03, 2023 | 46.28 | 46.92 | 46.12 | 46.59 | 655,364 | +0.29(+0.63%) |
Jun 30, 2023 | 46.29 | 46.64 | 46.09 | 46.29 | 1,009,164 | +0.24(+0.53%) |
Jun 29, 2023 | 45.86 | 46.29 | 45.61 | 46.05 | 873,919 | +0.54(+1.19%) |
Jun 28, 2023 | 45.41 | 45.88 | 45.26 | 45.51 | 915,417 | -0.14(-0.30%) |
Jun 27, 2023 | 45.04 | 45.76 | 44.97 | 45.64 | 1,046,370 | +0.68(+1.51%) |
Jun 26, 2023 | 44.57 | 45.32 | 44.53 | 44.96 | 1,008,033 | +0.53(+1.20%) |
Jun 23, 2023 | 44.50 | 44.89 | 44.19 | 44.43 | 1,448,275 | -0.38(-0.84%) |
Jun 22, 2023 | 44.28 | 45.12 | 43.86 | 44.81 | 1,345,153 | +0.55(+1.25%) |
Jun 21, 2023 | 44.14 | 44.65 | 43.85 | 44.26 | 1,049,490 | +0.05(+0.11%) |
Jun 20, 2023 | 43.83 | 44.33 | 43.45 | 44.21 | 1,141,047 | +0.15(+0.33%) |
Jun 16, 2023 | 44.46 | 44.48 | 43.82 | 44.06 | 2,093,355 | -0.25(-0.57%) |
Jun 15, 2023 | 43.76 | 44.45 | 43.76 | 44.31 | 1,233,459 | +0.41(+0.93%) |
Jun 14, 2023 | 44.59 | 44.94 | 43.62 | 43.91 | 1,173,015 | -0.73(-1.63%) |
Jun 13, 2023 | 44.11 | 44.91 | 43.95 | 44.63 | 945,844 | +0.33(+0.74%) |
Jun 12, 2023 | 43.98 | 44.46 | 43.91 | 44.30 | 782,401 | +0.15(+0.33%) |
Jun 09, 2023 | 44.13 | 44.55 | 44.04 | 44.16 | 728,147 | +0.00(+0.00%) |
Jun 08, 2023 | 44.10 | 44.33 | 43.84 | 44.16 | 863,669 | -0.18(-0.42%) |
Jun 07, 2023 | 44.21 | 44.48 | 43.55 | 44.34 | 1,372,893 | +0.59(+1.35%) |
Jun 06, 2023 | 42.80 | 43.86 | 42.80 | 43.75 | 1,037,112 | +0.98(+2.29%) |
Jun 05, 2023 | 43.19 | 43.43 | 42.54 | 42.77 | 1,211,069 | -0.80(-1.83%) |
Jun 02, 2023 | 42.75 | 43.83 | 42.65 | 43.57 | 1,138,676 | +1.37(+3.24%) |
Jun 01, 2023 | 42.64 | 42.72 | 41.96 | 42.20 | 2,101,101 | +0.03(+0.07%) |
May 31, 2023 | 43.18 | 43.38 | 42.15 | 42.17 | 1,852,388 | -1.58(-3.62%) |
May 30, 2023 | 43.96 | 44.25 | 43.21 | 43.75 | 1,295,927 | -0.41(-0.92%) |
May 26, 2023 | 44.25 | 44.51 | 43.94 | 44.16 | 708,414 | -0.08(-0.18%) |
May 25, 2023 | 43.62 | 44.32 | 43.50 | 44.24 | 834,364 | +0.67(+1.54%) |
May 24, 2023 | 44.06 | 44.06 | 43.43 | 43.57 | 900,506 | -0.61(-1.38%) |
May 23, 2023 | 45.09 | 45.35 | 44.15 | 44.18 | 1,048,645 | -0.94(-2.09%) |
May 22, 2023 | 45.14 | 45.34 | 44.86 | 45.12 | 696,834 | +0.14(+0.30%) |
May 19, 2023 | 45.49 | 45.60 | 44.71 | 44.98 | 1,256,556 | -0.07(-0.15%) |
May 18, 2023 | 44.56 | 45.17 | 44.11 | 45.05 | 1,332,648 | +0.45(+1.00%) |
May 17, 2023 | 43.43 | 44.89 | 43.38 | 44.61 | 1,849,859 | +1.38(+3.19%) |
May 16, 2023 | 43.35 | 44.03 | 43.05 | 43.23 | 1,662,020 | -0.09(-0.20%) |
May 15, 2023 | 43.02 | 43.84 | 42.74 | 43.31 | 1,864,801 | +0.64(+1.50%) |
May 12, 2023 | 42.47 | 42.78 | 42.03 | 42.67 | 1,513,178 | +0.46(+1.08%) |
May 11, 2023 | 42.45 | 42.75 | 42.13 | 42.22 | 799,972 | -0.62(-1.45%) |
May 10, 2023 | 43.28 | 43.53 | 42.35 | 42.84 | 1,192,471 | -0.16(-0.38%) |
May 09, 2023 | 43.29 | 43.74 | 42.97 | 43.00 | 1,721,609 | -0.46(-1.05%) |
May 08, 2023 | 43.67 | 44.11 | 43.12 | 43.46 | 1,423,850 | +0.58(+1.36%) |
May 05, 2023 | 42.43 | 43.47 | 42.41 | 42.88 | 1,509,394 | +1.20(+2.89%) |
May 04, 2023 | 42.01 | 42.01 | 40.68 | 41.67 | 2,226,326 | -0.91(-2.14%) |
May 03, 2023 | 43.67 | 43.67 | 42.24 | 42.59 | 3,334,846 | +2.83(+7.13%) |
May 02, 2023 | 40.22 | 40.22 | 38.86 | 39.75 | 1,798,984 | -0.84(-2.08%) |
May 01, 2023 | 40.69 | 41.34 | 40.39 | 40.60 | 1,862,178 | -0.36(-0.88%) |
Apr 28, 2023 | 39.80 | 41.23 | 39.76 | 40.96 | 1,615,006 | +0.90(+2.25%) |
Apr 27, 2023 | 39.00 | 40.17 | 39.00 | 40.05 | 1,029,590 | +1.27(+3.28%) |
Apr 26, 2023 | 38.79 | 39.32 | 38.58 | 38.78 | 1,026,398 | -0.14(-0.37%) |
Apr 25, 2023 | 39.35 | 39.55 | 38.79 | 38.93 | 896,961 | -0.32(-0.81%) |
Apr 24, 2023 | 38.86 | 39.41 | 38.82 | 39.24 | 721,472 | +0.28(+0.72%) |
Apr 21, 2023 | 39.60 | 39.60 | 38.61 | 38.97 | 1,182,098 | -0.72(-1.82%) |
Apr 20, 2023 | 39.56 | 39.83 | 39.46 | 39.69 | 900,674 | -0.19(-0.48%) |
Apr 19, 2023 | 39.85 | 40.09 | 39.57 | 39.88 | 1,024,800 | +0.19(+0.49%) |
Apr 18, 2023 | 39.49 | 39.79 | 39.24 | 39.69 | 1,093,820 | +0.31(+0.78%) |
Apr 17, 2023 | 38.38 | 39.49 | 38.22 | 39.38 | 1,487,605 | +0.85(+2.20%) |
Apr 14, 2023 | 38.78 | 39.15 | 38.23 | 38.53 | 1,260,663 | +0.10(+0.25%) |
Apr 13, 2023 | 38.25 | 38.45 | 37.93 | 38.44 | 1,567,985 | +0.07(+0.18%) |
Apr 12, 2023 | 38.32 | 38.71 | 38.11 | 38.37 | 1,338,510 | +0.19(+0.50%) |
Apr 11, 2023 | 37.83 | 38.33 | 37.59 | 38.18 | 1,308,925 | +0.35(+0.92%) |
Apr 10, 2023 | 37.47 | 38.09 | 37.47 | 37.83 | 825,398 | +0.44(+1.18%) |
Apr 06, 2023 | 37.74 | 38.01 | 37.35 | 37.39 | 856,024 | -0.40(-1.07%) |
Apr 05, 2023 | 37.03 | 37.94 | 37.03 | 37.79 | 1,523,151 | +0.16(+0.44%) |
Apr 04, 2023 | 37.98 | 37.98 | 36.91 | 37.63 | 1,745,671 | -0.11(-0.28%) |
Apr 03, 2023 | 38.22 | 38.48 | 37.63 | 37.73 | 1,748,642 | -0.35(-0.91%) |
Mar 31, 2023 | 37.74 | 38.08 | 37.64 | 38.08 | 1,275,506 | +0.53(+1.41%) |
Mar 30, 2023 | 37.93 | 38.18 | 37.43 | 37.55 | 1,141,664 | -0.29(-0.76%) |
Mar 29, 2023 | 37.91 | 38.18 | 37.55 | 37.84 | 1,232,702 | +0.50(+1.34%) |
Mar 28, 2023 | 37.54 | 37.69 | 36.99 | 37.34 | 1,942,482 | -0.31(-0.82%) |
Mar 27, 2023 | 37.50 | 38.11 | 36.99 | 37.65 | 3,574,390 | +1.07(+2.92%) |
Mar 24, 2023 | 35.52 | 36.60 | 35.35 | 36.58 | 2,459,368 | +0.39(+1.06%) |
Mar 23, 2023 | 36.77 | 37.01 | 35.74 | 36.19 | 1,985,264 | -0.39(-1.08%) |
Mar 22, 2023 | 37.68 | 37.99 | 36.57 | 36.59 | 1,644,446 | -1.49(-3.92%) |
Mar 21, 2023 | 38.29 | 38.64 | 37.82 | 38.08 | 2,566,831 | +0.93(+2.51%) |
Mar 20, 2023 | 36.81 | 37.72 | 36.16 | 37.15 | 2,567,042 | +1.87(+5.29%) |
Mar 17, 2023 | 36.75 | 36.91 | 34.91 | 35.28 | 6,168,795 | -1.69(-4.58%) |
Mar 16, 2023 | 35.80 | 37.34 | 35.11 | 36.97 | 2,863,863 | +0.53(+1.45%) |
Mar 15, 2023 | 36.85 | 37.37 | 35.38 | 36.44 | 3,443,589 | -1.92(-4.99%) |
Mar 14, 2023 | 37.35 | 38.77 | 37.25 | 38.36 | 4,224,244 | +3.09(+8.76%) |
Mar 13, 2023 | 37.52 | 37.54 | 35.22 | 35.27 | 4,355,063 | -3.59(-9.24%) |
Mar 10, 2023 | 40.11 | 40.39 | 38.57 | 38.86 | 2,687,763 | -2.03(-4.97%) |
Mar 09, 2023 | 42.42 | 42.56 | 40.81 | 40.89 | 1,294,751 | -1.46(-3.45%) |
Mar 08, 2023 | 43.56 | 43.66 | 42.07 | 42.35 | 1,847,760 | -1.15(-2.63%) |
Mar 07, 2023 | 43.77 | 44.26 | 43.15 | 43.50 | 1,383,261 | +0.11(+0.24%) |
Mar 06, 2023 | 43.40 | 43.81 | 43.19 | 43.39 | 1,862,115 | -0.32(-0.73%) |
Mar 03, 2023 | 43.08 | 43.75 | 42.79 | 43.71 | 1,602,432 | +0.42(+0.98%) |
Mar 02, 2023 | 43.59 | 43.68 | 42.62 | 43.29 | 1,722,099 | -0.58(-1.32%) |
Mar 01, 2023 | 42.87 | 43.96 | 42.74 | 43.86 | 2,399,819 | +0.98(+2.29%) |
Feb 28, 2023 | 42.83 | 43.20 | 42.71 | 42.88 | 2,091,273 | +0.28(+0.66%) |
Feb 27, 2023 | 42.98 | 43.41 | 42.58 | 42.60 | 1,626,072 | -0.37(-0.85%) |
Feb 24, 2023 | 42.49 | 43.02 | 42.14 | 42.97 | 2,054,749 | +0.70(+1.66%) |
Feb 23, 2023 | 41.49 | 43.19 | 41.49 | 42.27 | 2,507,801 | +1.79(+4.42%) |
Feb 22, 2023 | 40.46 | 40.76 | 40.28 | 40.48 | 2,064,902 | -0.11(-0.26%) |
Feb 21, 2023 | 41.18 | 41.20 | 40.26 | 40.58 | 1,564,175 | -0.63(-1.52%) |
Feb 17, 2023 | 41.30 | 41.38 | 40.90 | 41.21 | 1,987,833 | -0.01(-0.02%) |
Feb 16, 2023 | 40.77 | 41.64 | 40.62 | 41.22 | 1,204,348 | +0.38(+0.94%) |
Feb 15, 2023 | 40.91 | 40.98 | 40.67 | 40.83 | 1,130,847 | -0.21(-0.52%) |
Feb 14, 2023 | 41.02 | 41.52 | 40.89 | 41.04 | 1,083,699 | -0.12(-0.28%) |
Feb 13, 2023 | 40.83 | 41.18 | 40.68 | 41.16 | 1,302,495 | +0.29(+0.71%) |
Feb 10, 2023 | 39.83 | 40.98 | 39.83 | 40.87 | 1,541,448 | +1.10(+2.76%) |
Feb 09, 2023 | 41.20 | 41.20 | 39.74 | 39.77 | 1,623,021 | -1.23(-3.00%) |
Feb 08, 2023 | 41.01 | 41.28 | 40.80 | 41.01 | 1,642,809 | -0.17(-0.42%) |
Feb 07, 2023 | 40.60 | 41.23 | 40.33 | 41.18 | 1,606,799 | +0.41(+1.02%) |
Feb 06, 2023 | 40.12 | 40.93 | 40.00 | 40.77 | 1,628,845 | +0.77(+1.93%) |
Feb 03, 2023 | 39.88 | 40.75 | 39.71 | 39.99 | 2,200,546 | +0.59(+1.49%) |
Feb 02, 2023 | 41.68 | 41.68 | 38.63 | 39.41 | 2,451,688 | -2.27(-5.45%) |
Feb 01, 2023 | 40.07 | 41.93 | 39.91 | 41.68 | 3,318,056 | +1.22(+3.02%) |
Jan 31, 2023 | 39.52 | 40.72 | 39.04 | 40.46 | 4,332,026 | +0.90(+2.26%) |
Jan 30, 2023 | 39.82 | 40.17 | 39.49 | 39.56 | 1,269,499 | -0.44(-1.11%) |
Jan 27, 2023 | 40.00 | 40.22 | 39.82 | 40.00 | 947,708 | -0.04(-0.10%) |
Jan 26, 2023 | 39.74 | 40.08 | 39.53 | 40.04 | 972,788 | +0.45(+1.14%) |
Jan 25, 2023 | 39.08 | 39.68 | 39.01 | 39.59 | 987,827 | +0.28(+0.70%) |
Jan 24, 2023 | 38.98 | 39.43 | 38.36 | 39.31 | 839,546 | +0.47(+1.20%) |
Jan 23, 2023 | 38.49 | 38.98 | 38.44 | 38.85 | 745,398 | +0.36(+0.94%) |
Jan 20, 2023 | 38.26 | 38.64 | 37.82 | 38.48 | 1,298,604 | +0.48(+1.26%) |
Jan 19, 2023 | 37.82 | 38.09 | 37.52 | 38.01 | 1,162,369 | -0.07(-0.18%) |
Jan 18, 2023 | 39.07 | 39.08 | 38.02 | 38.07 | 1,566,222 | -1.19(-3.04%) |
Jan 17, 2023 | 39.52 | 39.52 | 38.99 | 39.27 | 1,103,434 | -0.24(-0.60%) |
Jan 13, 2023 | 39.23 | 39.59 | 38.93 | 39.50 | 659,428 | +0.22(+0.56%) |
Jan 12, 2023 | 39.06 | 39.56 | 38.92 | 39.29 | 1,016,776 | +0.38(+0.98%) |
Jan 11, 2023 | 39.17 | 39.25 | 38.80 | 38.90 | 994,188 | -0.23(-0.59%) |
Jan 10, 2023 | 38.92 | 39.16 | 38.51 | 39.13 | 849,976 | +0.63(+1.64%) |
Jan 09, 2023 | 39.07 | 39.27 | 38.32 | 38.50 | 1,081,152 | -0.78(-1.99%) |
Jan 06, 2023 | 39.61 | 39.93 | 39.20 | 39.29 | 1,748,705 | +0.24(+0.61%) |
Jan 05, 2023 | 38.91 | 39.10 | 38.59 | 39.05 | 1,248,034 | +0.29(+0.74%) |
Jan 04, 2023 | 38.53 | 39.04 | 38.52 | 38.76 | 1,206,537 | +0.32(+0.84%) |
Jan 03, 2023 | 38.80 | 39.04 | 38.22 | 38.44 | 1,324,410 | -0.74(-1.90%) |
Dec 30, 2022 | 39.13 | 39.42 | 38.93 | 39.18 | 814,938 | -0.13(-0.34%) |
Dec 29, 2022 | 38.90 | 39.41 | 38.73 | 39.31 | 664,132 | +0.42(+1.08%) |
Dec 28, 2022 | 39.26 | 39.26 | 38.70 | 38.89 | 748,480 | -0.33(-0.85%) |
Dec 27, 2022 | 39.36 | 39.57 | 39.00 | 39.23 | 745,937 | +0.00(+0.00%) |
Dec 23, 2022 | 38.83 | 39.23 | 38.65 | 39.23 | 680,271 | +0.55(+1.43%) |
Dec 22, 2022 | 39.02 | 39.12 | 38.20 | 38.67 | 983,997 | -0.30(-0.76%) |
Dec 21, 2022 | 38.83 | 39.17 | 38.53 | 38.97 | 1,255,722 | +0.65(+1.69%) |
Dec 20, 2022 | 37.77 | 38.57 | 37.68 | 38.32 | 1,946,172 | +0.83(+2.22%) |
Dec 19, 2022 | 37.46 | 37.89 | 37.15 | 37.49 | 967,207 | +0.20(+0.54%) |
Dec 16, 2022 | 37.27 | 37.77 | 36.98 | 37.29 | 3,141,299 | -0.33(-0.89%) |
Dec 15, 2022 | 37.40 | 37.64 | 36.95 | 37.62 | 1,763,955 | -0.16(-0.43%) |
Dec 14, 2022 | 37.43 | 38.12 | 37.43 | 37.79 | 1,503,336 | +0.56(+1.51%) |
Dec 13, 2022 | 38.51 | 38.67 | 37.02 | 37.22 | 2,288,325 | -1.12(-2.91%) |
Dec 12, 2022 | 38.05 | 38.41 | 37.64 | 38.34 | 1,718,544 | +0.15(+0.40%) |
Dec 09, 2022 | 38.42 | 38.72 | 38.16 | 38.19 | 996,876 | -0.48(-1.23%) |
Dec 08, 2022 | 39.71 | 39.71 | 38.38 | 38.66 | 1,243,759 | -0.54(-1.39%) |
Dec 07, 2022 | 39.75 | 40.01 | 39.05 | 39.21 | 1,263,177 | -0.88(-2.19%) |
Dec 06, 2022 | 39.79 | 40.18 | 39.54 | 40.09 | 1,627,600 | +0.37(+0.94%) |
Dec 05, 2022 | 40.69 | 40.99 | 39.43 | 39.71 | 1,208,431 | -1.22(-2.99%) |
Dec 02, 2022 | 40.44 | 41.33 | 40.27 | 40.94 | 1,699,876 | +0.87(+2.17%) |
Dec 01, 2022 | 40.57 | 40.68 | 39.63 | 40.07 | 1,467,831 | -0.21(-0.52%) |
Nov 30, 2022 | 39.65 | 40.28 | 39.30 | 40.28 | 1,673,355 | +0.44(+1.10%) |
Nov 29, 2022 | 39.46 | 39.99 | 39.33 | 39.84 | 948,354 | +0.40(+1.02%) |
Nov 28, 2022 | 39.30 | 39.73 | 39.14 | 39.44 | 1,124,320 | -0.19(-0.48%) |
Nov 25, 2022 | 39.29 | 39.83 | 39.26 | 39.63 | 506,418 | +0.52(+1.32%) |
Nov 23, 2022 | 39.36 | 39.61 | 39.02 | 39.11 | 954,090 | -0.56(-1.42%) |
Nov 22, 2022 | 39.33 | 39.68 | 39.24 | 39.68 | 1,218,909 | +0.79(+2.04%) |
Nov 21, 2022 | 38.91 | 39.18 | 38.39 | 38.88 | 1,095,271 | -0.11(-0.29%) |
Nov 18, 2022 | 39.33 | 39.66 | 38.72 | 39.00 | 1,724,289 | -0.07(-0.17%) |
Nov 17, 2022 | 37.81 | 39.21 | 37.72 | 39.07 | 2,072,614 | +0.87(+2.28%) |
Nov 16, 2022 | 38.23 | 38.91 | 37.92 | 38.20 | 1,646,546 | -0.53(-1.36%) |
Nov 15, 2022 | 39.16 | 39.59 | 38.62 | 38.72 | 1,947,805 | +0.05(+0.12%) |
Nov 14, 2022 | 38.69 | 39.54 | 38.57 | 38.67 | 2,358,325 | +0.00(+0.00%) |
Nov 11, 2022 | 40.95 | 41.04 | 38.59 | 38.67 | 2,903,155 | -1.89(-4.66%) |
Nov 10, 2022 | 43.02 | 43.07 | 40.05 | 40.56 | 3,364,753 | -1.59(-3.78%) |
Nov 09, 2022 | 42.32 | 43.25 | 42.11 | 42.16 | 1,222,089 | -0.55(-1.30%) |
Nov 08, 2022 | 43.32 | 43.59 | 42.54 | 42.71 | 1,095,910 | -0.74(-1.71%) |
Nov 07, 2022 | 43.34 | 43.59 | 42.72 | 43.46 | 979,835 | +0.35(+0.82%) |
Nov 04, 2022 | 43.07 | 43.57 | 42.67 | 43.10 | 1,016,964 | +0.59(+1.39%) |
Nov 03, 2022 | 42.47 | 43.11 | 42.08 | 42.51 | 1,369,187 | -0.36(-0.85%) |
Nov 02, 2022 | 43.62 | 44.54 | 42.19 | 42.88 | 2,243,484 | -0.74(-1.71%) |