Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 37.05 | 37.28 | 36.70 | 36.71 | 991,273 | -0.24(-0.64%) |
Aug 30, 2023 | 36.99 | 37.16 | 36.79 | 36.95 | 691,739 | +0.04(+0.11%) |
Aug 29, 2023 | 36.39 | 36.97 | 36.31 | 36.91 | 881,654 | +0.60(+1.65%) |
Aug 28, 2023 | 36.12 | 36.49 | 36.01 | 36.31 | 942,046 | +0.29(+0.79%) |
Aug 25, 2023 | 35.79 | 36.29 | 35.79 | 36.02 | 777,705 | +0.47(+1.33%) |
Aug 24, 2023 | 36.28 | 36.32 | 35.54 | 35.55 | 763,011 | -0.68(-1.87%) |
Aug 23, 2023 | 35.85 | 36.29 | 35.70 | 36.23 | 911,423 | +0.55(+1.54%) |
Aug 22, 2023 | 35.32 | 35.80 | 35.13 | 35.68 | 1,254,580 | +0.02(+0.06%) |
Aug 21, 2023 | 35.61 | 35.81 | 35.24 | 35.66 | 1,019,692 | -0.05(-0.14%) |
Aug 18, 2023 | 35.28 | 35.96 | 35.03 | 35.71 | 1,150,444 | +0.30(+0.86%) |
Aug 17, 2023 | 35.23 | 35.46 | 34.93 | 35.40 | 1,105,879 | +0.18(+0.50%) |
Aug 16, 2023 | 35.16 | 35.47 | 35.04 | 35.23 | 880,938 | +0.07(+0.20%) |
Aug 15, 2023 | 35.99 | 36.13 | 35.11 | 35.16 | 1,380,174 | -1.02(-2.83%) |
Aug 14, 2023 | 36.27 | 36.48 | 35.87 | 36.18 | 1,495,165 | -0.38(-1.05%) |
Aug 11, 2023 | 36.51 | 36.81 | 35.76 | 36.56 | 1,970,662 | -0.22(-0.59%) |
Aug 10, 2023 | 35.20 | 37.87 | 35.12 | 36.78 | 3,996,126 | +1.77(+5.06%) |
Aug 09, 2023 | 35.11 | 35.27 | 34.88 | 35.01 | 1,612,524 | -0.06(-0.17%) |
Aug 08, 2023 | 35.36 | 35.47 | 34.72 | 35.07 | 1,751,924 | -0.57(-1.60%) |
Aug 07, 2023 | 35.57 | 35.97 | 35.57 | 35.64 | 900,644 | +0.01(+0.03%) |
Aug 04, 2023 | 35.75 | 35.99 | 35.43 | 35.63 | 928,721 | -0.05(-0.14%) |
Aug 03, 2023 | 36.03 | 36.03 | 35.45 | 35.68 | 764,575 | -0.44(-1.23%) |
Aug 02, 2023 | 35.90 | 36.42 | 35.69 | 36.12 | 1,273,119 | -0.22(-0.60%) |
Aug 01, 2023 | 35.41 | 36.38 | 35.36 | 36.34 | 2,136,433 | +0.85(+2.38%) |
Jul 31, 2023 | 36.62 | 36.75 | 35.45 | 35.49 | 2,612,056 | -0.93(-2.56%) |
Jul 28, 2023 | 36.80 | 37.14 | 36.32 | 36.43 | 1,141,947 | -0.05(-0.13%) |
Jul 27, 2023 | 38.68 | 38.68 | 36.43 | 36.48 | 1,746,376 | -2.19(-5.67%) |
Jul 26, 2023 | 37.77 | 38.79 | 37.77 | 38.67 | 1,166,636 | +0.81(+2.13%) |
Jul 25, 2023 | 37.29 | 37.94 | 37.20 | 37.86 | 1,000,764 | +0.59(+1.58%) |
Jul 24, 2023 | 37.53 | 37.53 | 37.04 | 37.27 | 692,356 | -0.14(-0.37%) |
Jul 21, 2023 | 37.39 | 37.56 | 37.14 | 37.41 | 961,234 | +0.31(+0.85%) |
Jul 20, 2023 | 38.07 | 38.07 | 36.91 | 37.09 | 1,566,450 | -0.91(-2.41%) |
Jul 19, 2023 | 38.87 | 38.92 | 37.97 | 38.01 | 917,426 | -0.69(-1.78%) |
Jul 18, 2023 | 37.79 | 38.72 | 37.79 | 38.70 | 793,923 | +0.03(+0.08%) |
Jul 17, 2023 | 38.38 | 38.82 | 38.28 | 38.67 | 738,448 | +0.07(+0.18%) |
Jul 14, 2023 | 38.24 | 38.78 | 37.98 | 38.60 | 1,114,168 | +0.28(+0.72%) |
Jul 13, 2023 | 37.76 | 38.51 | 37.58 | 38.32 | 892,001 | +0.76(+2.02%) |
Jul 12, 2023 | 38.14 | 38.14 | 37.51 | 37.57 | 733,059 | -0.04(-0.10%) |
Jul 11, 2023 | 37.16 | 37.65 | 36.93 | 37.61 | 804,687 | +0.68(+1.84%) |
Jul 10, 2023 | 36.85 | 37.24 | 36.77 | 36.93 | 727,893 | +0.08(+0.21%) |
Jul 07, 2023 | 36.64 | 37.12 | 36.64 | 36.85 | 924,683 | +0.24(+0.64%) |
Jul 06, 2023 | 36.78 | 36.80 | 36.15 | 36.61 | 1,005,284 | -0.56(-1.51%) |
Jul 05, 2023 | 36.98 | 37.29 | 36.73 | 37.17 | 1,076,630 | +0.03(+0.08%) |
Jul 03, 2023 | 36.97 | 37.33 | 36.71 | 37.14 | 412,204 | +0.20(+0.53%) |
Jun 30, 2023 | 37.41 | 37.52 | 36.87 | 36.95 | 774,195 | -0.23(-0.61%) |
Jun 29, 2023 | 36.26 | 37.20 | 36.04 | 37.17 | 1,344,826 | +0.97(+2.69%) |
Jun 28, 2023 | 36.27 | 36.27 | 35.83 | 36.20 | 1,345,135 | -0.05(-0.14%) |
Jun 27, 2023 | 35.90 | 36.44 | 35.66 | 36.25 | 1,485,835 | +0.33(+0.93%) |
Jun 26, 2023 | 36.14 | 36.34 | 35.78 | 35.91 | 1,433,751 | -0.27(-0.73%) |
Jun 23, 2023 | 36.33 | 36.63 | 36.16 | 36.18 | 3,030,317 | -0.51(-1.39%) |
Jun 22, 2023 | 37.18 | 37.19 | 36.61 | 36.69 | 1,327,544 | -0.68(-1.82%) |
Jun 21, 2023 | 37.87 | 37.89 | 37.01 | 37.37 | 2,282,509 | -0.70(-1.83%) |
Jun 20, 2023 | 38.22 | 38.45 | 37.69 | 38.07 | 1,242,856 | -0.39(-1.02%) |
Jun 16, 2023 | 38.98 | 39.09 | 38.13 | 38.46 | 2,990,825 | -0.27(-0.69%) |
Jun 15, 2023 | 38.07 | 38.82 | 38.06 | 38.73 | 1,466,131 | +0.58(+1.52%) |
Jun 14, 2023 | 38.28 | 38.95 | 37.99 | 38.15 | 1,472,279 | -0.19(-0.49%) |
Jun 13, 2023 | 37.44 | 38.49 | 37.44 | 38.33 | 2,159,382 | +0.99(+2.66%) |
Jun 12, 2023 | 37.16 | 37.43 | 37.06 | 37.34 | 1,022,854 | +0.35(+0.96%) |
Jun 09, 2023 | 36.55 | 37.20 | 36.54 | 36.99 | 1,006,105 | +0.30(+0.80%) |
Jun 08, 2023 | 36.62 | 37.05 | 36.58 | 36.69 | 1,301,000 | +0.05(+0.13%) |
Jun 07, 2023 | 36.79 | 37.22 | 36.45 | 36.65 | 1,752,214 | -0.05(-0.13%) |
Jun 06, 2023 | 36.29 | 36.83 | 36.29 | 36.69 | 1,308,446 | +0.07(+0.19%) |
Jun 05, 2023 | 36.31 | 36.73 | 36.02 | 36.63 | 1,718,745 | -0.16(-0.43%) |
Jun 02, 2023 | 36.30 | 37.06 | 36.21 | 36.78 | 1,328,427 | +0.71(+1.96%) |
Jun 01, 2023 | 36.23 | 36.48 | 36.01 | 36.08 | 1,323,527 | +0.04(+0.11%) |
May 31, 2023 | 35.86 | 36.26 | 35.57 | 36.04 | 1,285,484 | -0.06(-0.16%) |
May 30, 2023 | 36.98 | 37.13 | 35.95 | 36.10 | 1,145,353 | -0.81(-2.20%) |
May 26, 2023 | 36.77 | 37.33 | 36.76 | 36.91 | 1,493,825 | +0.27(+0.75%) |
May 25, 2023 | 36.83 | 37.04 | 36.46 | 36.64 | 1,512,088 | -0.42(-1.14%) |
May 24, 2023 | 37.29 | 37.33 | 36.97 | 37.06 | 1,282,789 | -0.30(-0.81%) |
May 23, 2023 | 37.12 | 37.58 | 37.08 | 37.36 | 1,112,922 | +0.13(+0.34%) |
May 22, 2023 | 37.14 | 37.35 | 36.40 | 37.23 | 1,109,484 | +0.00(+0.00%) |
May 19, 2023 | 37.80 | 38.21 | 37.13 | 37.23 | 2,419,557 | -0.32(-0.86%) |
May 18, 2023 | 37.03 | 37.65 | 36.93 | 37.56 | 2,522,753 | +0.43(+1.16%) |
May 17, 2023 | 36.00 | 37.18 | 36.00 | 37.13 | 2,586,820 | +1.47(+4.12%) |
May 16, 2023 | 36.12 | 36.38 | 35.66 | 35.66 | 1,965,698 | -0.57(-1.57%) |
May 15, 2023 | 36.16 | 37.49 | 35.91 | 36.22 | 2,551,851 | +0.11(+0.30%) |
May 12, 2023 | 35.51 | 36.73 | 35.42 | 36.12 | 3,067,396 | +0.78(+2.22%) |
May 11, 2023 | 37.72 | 38.51 | 35.03 | 35.33 | 3,961,992 | -2.88(-7.54%) |
May 10, 2023 | 38.96 | 39.14 | 37.94 | 38.21 | 2,083,601 | -0.59(-1.52%) |
May 09, 2023 | 38.39 | 39.22 | 38.35 | 38.80 | 3,080,002 | +0.31(+0.81%) |
May 08, 2023 | 39.21 | 39.33 | 38.44 | 38.49 | 2,060,284 | -0.57(-1.46%) |
May 05, 2023 | 40.20 | 40.20 | 39.00 | 39.06 | 2,050,977 | -0.80(-2.02%) |
May 04, 2023 | 41.17 | 41.34 | 39.74 | 39.86 | 3,275,079 | -1.56(-3.76%) |
May 03, 2023 | 42.87 | 42.98 | 41.28 | 41.42 | 2,054,130 | -1.56(-3.63%) |
May 02, 2023 | 43.68 | 43.68 | 42.56 | 42.97 | 1,419,475 | -0.72(-1.66%) |
May 01, 2023 | 43.47 | 43.73 | 43.40 | 43.70 | 695,854 | +0.05(+0.11%) |
Apr 28, 2023 | 43.01 | 43.68 | 43.01 | 43.65 | 718,136 | +0.71(+1.64%) |
Apr 27, 2023 | 42.43 | 43.04 | 42.33 | 42.95 | 677,212 | +0.62(+1.46%) |
Apr 26, 2023 | 42.44 | 42.74 | 42.23 | 42.33 | 636,787 | -0.37(-0.87%) |
Apr 25, 2023 | 43.12 | 43.19 | 42.65 | 42.70 | 609,347 | -0.58(-1.34%) |
Apr 24, 2023 | 43.70 | 43.92 | 43.14 | 43.28 | 570,359 | -0.51(-1.16%) |
Apr 21, 2023 | 44.05 | 44.05 | 43.36 | 43.79 | 761,968 | -0.08(-0.18%) |
Apr 20, 2023 | 43.75 | 43.94 | 43.61 | 43.87 | 639,086 | -0.17(-0.38%) |
Apr 19, 2023 | 44.05 | 44.46 | 43.95 | 44.03 | 818,113 | +0.02(+0.04%) |
Apr 18, 2023 | 44.33 | 44.37 | 43.64 | 44.01 | 1,544,283 | -0.16(-0.35%) |
Apr 17, 2023 | 44.54 | 44.58 | 43.89 | 44.17 | 714,259 | -0.30(-0.68%) |
Apr 14, 2023 | 44.77 | 45.06 | 44.20 | 44.47 | 837,371 | -0.37(-0.83%) |
Apr 13, 2023 | 44.24 | 44.95 | 44.09 | 44.85 | 663,066 | +0.65(+1.46%) |
Apr 12, 2023 | 44.33 | 44.52 | 44.13 | 44.20 | 561,062 | -0.01(-0.02%) |
Apr 11, 2023 | 44.00 | 44.40 | 43.92 | 44.21 | 569,764 | +0.25(+0.58%) |
Apr 10, 2023 | 43.91 | 44.04 | 43.62 | 43.95 | 578,058 | -0.25(-0.58%) |
Apr 06, 2023 | 44.28 | 44.29 | 43.81 | 44.21 | 717,333 | +0.26(+0.60%) |
Apr 05, 2023 | 44.46 | 44.79 | 43.92 | 43.94 | 941,542 | -0.53(-1.19%) |
Apr 04, 2023 | 45.12 | 45.26 | 44.32 | 44.47 | 927,111 | -0.58(-1.28%) |
Apr 03, 2023 | 45.16 | 45.22 | 44.81 | 45.05 | 483,541 | -0.24(-0.52%) |
Mar 31, 2023 | 44.84 | 45.32 | 44.50 | 45.29 | 881,383 | +0.69(+1.54%) |
Mar 30, 2023 | 44.79 | 44.95 | 44.47 | 44.60 | 998,065 | +0.07(+0.15%) |
Mar 29, 2023 | 44.50 | 44.63 | 44.36 | 44.53 | 1,819,268 | +0.27(+0.62%) |
Mar 28, 2023 | 44.35 | 44.78 | 44.09 | 44.26 | 928,214 | -0.18(-0.40%) |
Mar 27, 2023 | 44.67 | 44.85 | 44.39 | 44.43 | 841,198 | +0.19(+0.42%) |
Mar 24, 2023 | 43.59 | 44.25 | 43.27 | 44.25 | 1,115,835 | +0.38(+0.87%) |
Mar 23, 2023 | 43.77 | 44.30 | 43.45 | 43.87 | 883,913 | +0.08(+0.18%) |
Mar 22, 2023 | 44.52 | 44.69 | 43.76 | 43.79 | 1,105,762 | -0.73(-1.65%) |
Mar 21, 2023 | 44.46 | 44.64 | 44.26 | 44.52 | 1,279,452 | +0.59(+1.34%) |
Mar 20, 2023 | 43.13 | 44.11 | 43.08 | 43.93 | 762,905 | +1.08(+2.51%) |
Mar 17, 2023 | 42.95 | 43.20 | 42.72 | 42.86 | 1,187,665 | -0.25(-0.59%) |
Mar 16, 2023 | 42.52 | 43.22 | 42.36 | 43.11 | 1,047,484 | +0.36(+0.85%) |
Mar 15, 2023 | 43.56 | 43.62 | 42.38 | 42.75 | 1,188,014 | -1.25(-2.85%) |
Mar 14, 2023 | 44.08 | 44.27 | 43.61 | 44.00 | 761,450 | +0.52(+1.19%) |
Mar 13, 2023 | 43.38 | 43.85 | 43.02 | 43.48 | 910,679 | -0.36(-0.83%) |
Mar 10, 2023 | 44.85 | 44.97 | 43.81 | 43.85 | 657,933 | -1.13(-2.51%) |
Mar 09, 2023 | 45.79 | 45.99 | 44.96 | 44.97 | 532,545 | -0.76(-1.66%) |
Mar 08, 2023 | 45.92 | 46.30 | 45.54 | 45.73 | 518,198 | -0.09(-0.19%) |
Mar 07, 2023 | 46.26 | 46.44 | 45.82 | 45.82 | 447,690 | -0.42(-0.91%) |
Mar 06, 2023 | 46.36 | 46.56 | 45.91 | 46.24 | 877,031 | -0.16(-0.34%) |
Mar 03, 2023 | 46.69 | 46.69 | 46.31 | 46.39 | 811,035 | -0.25(-0.54%) |
Mar 02, 2023 | 46.25 | 46.68 | 46.13 | 46.65 | 1,013,884 | +0.25(+0.55%) |
Mar 01, 2023 | 46.49 | 46.85 | 46.32 | 46.39 | 801,537 | -0.23(-0.50%) |
Feb 28, 2023 | 46.51 | 46.89 | 46.51 | 46.63 | 684,954 | -0.03(-0.06%) |
Feb 27, 2023 | 46.93 | 47.10 | 46.57 | 46.66 | 442,316 | +0.03(+0.06%) |
Feb 24, 2023 | 46.80 | 47.03 | 46.54 | 46.63 | 597,318 | -0.62(-1.30%) |
Feb 23, 2023 | 46.81 | 47.46 | 46.81 | 47.24 | 699,012 | +0.21(+0.44%) |
Feb 22, 2023 | 46.80 | 47.40 | 46.80 | 47.04 | 1,013,873 | +0.11(+0.23%) |
Feb 21, 2023 | 46.41 | 47.22 | 46.38 | 46.93 | 1,179,990 | +0.47(+1.01%) |
Feb 17, 2023 | 45.78 | 46.51 | 45.77 | 46.46 | 739,472 | +0.54(+1.17%) |
Feb 16, 2023 | 45.84 | 46.49 | 45.53 | 45.93 | 681,291 | -0.44(-0.95%) |
Feb 15, 2023 | 45.80 | 46.42 | 45.80 | 46.37 | 582,469 | +0.33(+0.72%) |
Feb 14, 2023 | 46.56 | 46.80 | 46.02 | 46.03 | 577,578 | -0.66(-1.42%) |
Feb 13, 2023 | 46.34 | 46.97 | 46.29 | 46.70 | 606,591 | +0.50(+1.08%) |
Feb 10, 2023 | 46.94 | 46.94 | 44.76 | 46.20 | 1,083,738 | +0.36(+0.79%) |
Feb 09, 2023 | 46.39 | 46.73 | 45.59 | 45.84 | 1,207,205 | -0.29(-0.64%) |
Feb 08, 2023 | 45.92 | 46.57 | 45.85 | 46.13 | 811,445 | +0.21(+0.47%) |
Feb 07, 2023 | 45.44 | 46.14 | 45.26 | 45.92 | 1,396,138 | +0.28(+0.62%) |
Feb 06, 2023 | 45.72 | 46.14 | 45.46 | 45.63 | 657,146 | -0.37(-0.81%) |
Feb 03, 2023 | 46.10 | 46.38 | 45.73 | 46.00 | 794,732 | -0.50(-1.07%) |
Feb 02, 2023 | 46.57 | 46.88 | 46.11 | 46.50 | 1,342,275 | +0.10(+0.21%) |
Feb 01, 2023 | 46.05 | 46.89 | 45.94 | 46.40 | 1,200,311 | +0.22(+0.47%) |
Jan 31, 2023 | 45.81 | 46.35 | 45.71 | 46.19 | 1,075,610 | +0.37(+0.81%) |
Jan 30, 2023 | 45.82 | 46.16 | 45.73 | 45.82 | 521,176 | +0.00(+0.00%) |
Jan 27, 2023 | 46.47 | 46.51 | 45.79 | 45.82 | 535,916 | -0.88(-1.88%) |
Jan 26, 2023 | 47.08 | 47.35 | 46.38 | 46.70 | 573,985 | -0.05(-0.10%) |
Jan 25, 2023 | 45.88 | 46.97 | 45.84 | 46.75 | 964,565 | +0.45(+0.97%) |
Jan 24, 2023 | 46.66 | 47.21 | 46.18 | 46.30 | 777,190 | -0.82(-1.74%) |
Jan 23, 2023 | 46.60 | 47.15 | 46.44 | 47.12 | 515,655 | +0.45(+0.96%) |
Jan 20, 2023 | 45.92 | 46.68 | 45.75 | 46.67 | 641,988 | +0.75(+1.64%) |
Jan 19, 2023 | 45.73 | 46.20 | 45.64 | 45.92 | 551,726 | +0.07(+0.15%) |
Jan 18, 2023 | 46.34 | 46.78 | 45.77 | 45.85 | 528,467 | -0.44(-0.95%) |
Jan 17, 2023 | 46.71 | 47.11 | 46.28 | 46.29 | 562,122 | -0.33(-0.71%) |
Jan 13, 2023 | 46.15 | 46.68 | 46.04 | 46.62 | 496,225 | +0.16(+0.34%) |
Jan 12, 2023 | 45.78 | 46.67 | 45.77 | 46.46 | 505,538 | +0.65(+1.43%) |
Jan 11, 2023 | 45.75 | 45.91 | 45.40 | 45.81 | 474,518 | +0.12(+0.26%) |
Jan 10, 2023 | 45.36 | 45.71 | 45.20 | 45.69 | 436,706 | +0.24(+0.54%) |
Jan 09, 2023 | 45.71 | 46.11 | 45.42 | 45.45 | 836,430 | -0.22(-0.49%) |
Jan 06, 2023 | 45.09 | 45.70 | 44.59 | 45.67 | 518,522 | +1.03(+2.30%) |
Jan 05, 2023 | 45.43 | 45.79 | 44.33 | 44.65 | 1,004,500 | -1.00(-2.18%) |
Jan 04, 2023 | 46.22 | 46.39 | 45.40 | 45.64 | 715,477 | -0.46(-1.00%) |
Jan 03, 2023 | 45.61 | 46.15 | 45.32 | 46.10 | 546,963 | +0.85(+1.88%) |
Dec 30, 2022 | 45.23 | 45.43 | 44.85 | 45.25 | 440,678 | -0.39(-0.86%) |
Dec 29, 2022 | 44.85 | 45.85 | 44.85 | 45.64 | 417,601 | +0.90(+2.01%) |
Dec 28, 2022 | 45.53 | 45.88 | 44.59 | 44.74 | 937,842 | -0.77(-1.70%) |
Dec 27, 2022 | 45.04 | 45.53 | 44.74 | 45.52 | 746,318 | +0.51(+1.13%) |
Dec 23, 2022 | 44.54 | 45.11 | 44.43 | 45.01 | 654,570 | +0.43(+0.96%) |
Dec 22, 2022 | 44.45 | 44.94 | 43.65 | 44.58 | 2,003,535 | -0.15(-0.33%) |
Dec 21, 2022 | 44.02 | 45.07 | 43.99 | 44.72 | 1,010,179 | +0.90(+2.05%) |
Dec 20, 2022 | 43.01 | 44.02 | 42.88 | 43.83 | 1,114,179 | +0.74(+1.72%) |
Dec 19, 2022 | 43.88 | 43.98 | 42.89 | 43.08 | 1,063,821 | -0.88(-2.00%) |
Dec 16, 2022 | 43.48 | 44.05 | 43.27 | 43.96 | 2,403,198 | +0.61(+1.40%) |
Dec 15, 2022 | 43.42 | 43.77 | 42.97 | 43.36 | 1,775,465 | -1.13(-2.55%) |
Dec 14, 2022 | 44.29 | 45.00 | 44.12 | 44.49 | 902,974 | +0.09(+0.20%) |
Dec 13, 2022 | 45.10 | 45.28 | 44.06 | 44.40 | 729,810 | +0.25(+0.58%) |
Dec 12, 2022 | 43.73 | 44.28 | 43.58 | 44.15 | 872,383 | +0.49(+1.12%) |
Dec 09, 2022 | 43.94 | 44.18 | 43.66 | 43.66 | 696,699 | -0.28(-0.64%) |
Dec 08, 2022 | 43.66 | 44.42 | 43.37 | 43.94 | 653,070 | +0.58(+1.34%) |
Dec 07, 2022 | 43.91 | 44.04 | 43.25 | 43.36 | 634,169 | -0.57(-1.29%) |
Dec 06, 2022 | 43.87 | 44.15 | 43.48 | 43.93 | 899,769 | -0.05(-0.11%) |
Dec 05, 2022 | 44.29 | 44.39 | 43.85 | 43.98 | 596,300 | -0.79(-1.76%) |
Dec 02, 2022 | 44.75 | 44.97 | 44.42 | 44.76 | 620,325 | -0.32(-0.71%) |
Dec 01, 2022 | 45.01 | 45.30 | 44.73 | 45.09 | 756,403 | +0.17(+0.37%) |
Nov 30, 2022 | 43.75 | 45.08 | 43.44 | 44.92 | 1,366,932 | +1.20(+2.74%) |
Nov 29, 2022 | 43.14 | 43.76 | 43.14 | 43.72 | 976,702 | +0.42(+0.97%) |
Nov 28, 2022 | 43.14 | 43.53 | 43.09 | 43.30 | 608,655 | -0.23(-0.54%) |
Nov 25, 2022 | 43.10 | 43.67 | 43.10 | 43.54 | 239,549 | +0.31(+0.72%) |
Nov 23, 2022 | 42.73 | 43.45 | 42.72 | 43.22 | 481,944 | +0.33(+0.77%) |
Nov 22, 2022 | 42.50 | 42.92 | 42.30 | 42.89 | 695,416 | +0.56(+1.31%) |
Nov 21, 2022 | 42.12 | 42.59 | 42.03 | 42.34 | 643,904 | +0.14(+0.32%) |
Nov 18, 2022 | 42.41 | 42.60 | 41.96 | 42.20 | 766,061 | +0.24(+0.58%) |
Nov 17, 2022 | 42.34 | 42.58 | 41.67 | 41.96 | 832,342 | -0.92(-2.14%) |
Nov 16, 2022 | 43.31 | 43.57 | 42.87 | 42.87 | 775,269 | -0.46(-1.06%) |
Nov 15, 2022 | 44.33 | 44.53 | 43.26 | 43.33 | 1,301,376 | -0.34(-0.78%) |
Nov 14, 2022 | 44.84 | 44.84 | 43.63 | 43.67 | 1,052,111 | -0.47(-1.06%) |
Nov 11, 2022 | 44.69 | 44.81 | 43.75 | 44.14 | 1,194,671 | -0.56(-1.26%) |
Nov 10, 2022 | 44.73 | 45.50 | 43.42 | 44.71 | 2,182,343 | +1.31(+3.01%) |
Nov 09, 2022 | 44.38 | 44.60 | 43.21 | 43.40 | 2,015,448 | -1.38(-3.09%) |
Nov 08, 2022 | 45.45 | 45.83 | 44.54 | 44.78 | 2,502,313 | -0.40(-0.88%) |
Nov 07, 2022 | 45.11 | 45.34 | 44.55 | 45.18 | 1,124,751 | +0.07(+0.15%) |
Nov 04, 2022 | 45.14 | 45.83 | 44.58 | 45.11 | 906,922 | +0.07(+0.15%) |
Nov 03, 2022 | 45.85 | 45.87 | 44.93 | 45.05 | 1,059,886 | -1.31(-2.82%) |
Nov 02, 2022 | 47.32 | 46.23 | 46.35 | 1,216,345 | -1.09(-2.30%) | |
Nov 01, 2022 | 47.51 | 47.54 | 46.86 | 47.44 | 577,622 | +0.19(+0.41%) |
Oct 31, 2022 | 46.95 | 47.49 | 46.80 | 47.25 | 571,064 | -0.02(-0.04%) |
Oct 28, 2022 | 46.68 | 47.41 | 46.33 | 47.27 | 872,069 | +0.76(+1.63%) |
Oct 27, 2022 | 46.57 | 46.99 | 46.41 | 46.51 | 1,078,842 | -0.01(-0.02%) |
Oct 26, 2022 | 46.26 | 46.84 | 46.06 | 46.52 | 1,015,123 | +0.27(+0.59%) |
Oct 25, 2022 | 45.84 | 46.43 | 45.52 | 46.24 | 796,554 | +0.39(+0.85%) |
Oct 24, 2022 | 45.32 | 46.24 | 45.28 | 45.86 | 1,137,826 | +0.81(+1.80%) |
Oct 21, 2022 | 44.00 | 45.18 | 43.57 | 45.05 | 942,624 | +1.04(+2.37%) |
Oct 20, 2022 | 44.12 | 44.83 | 43.68 | 44.00 | 1,162,005 | +0.00(+0.00%) |
Oct 19, 2022 | 44.41 | 44.59 | 43.51 | 44.00 | 607,336 | -0.81(-1.80%) |
Oct 18, 2022 | 44.76 | 44.96 | 44.32 | 44.81 | 586,397 | +0.76(+1.72%) |
Oct 17, 2022 | 43.93 | 44.43 | 43.76 | 44.05 | 610,414 | +0.77(+1.78%) |
Oct 14, 2022 | 43.53 | 44.05 | 43.02 | 43.28 | 918,140 | -0.09(-0.20%) |
Oct 13, 2022 | 41.19 | 43.59 | 40.97 | 43.37 | 641,731 | +1.39(+3.32%) |
Oct 12, 2022 | 43.36 | 43.40 | 41.96 | 41.98 | 940,604 | -1.37(-3.17%) |
Oct 11, 2022 | 43.06 | 43.89 | 42.85 | 43.35 | 1,013,668 | +0.09(+0.20%) |
Oct 10, 2022 | 43.21 | 43.60 | 43.02 | 43.26 | 587,950 | +0.24(+0.57%) |
Oct 07, 2022 | 44.03 | 44.14 | 42.86 | 43.02 | 779,042 | -1.44(-3.24%) |
Oct 06, 2022 | 44.81 | 44.94 | 44.24 | 44.46 | 649,903 | -0.48(-1.06%) |
Oct 05, 2022 | 44.48 | 45.31 | 44.28 | 44.94 | 1,046,426 | +0.18(+0.39%) |
Oct 04, 2022 | 43.84 | 44.84 | 43.84 | 44.76 | 1,133,399 | +1.28(+2.93%) |
Oct 03, 2022 | 43.06 | 43.70 | 42.62 | 43.49 | 646,343 | +0.85(+1.99%) |
Sep 30, 2022 | 43.09 | 43.60 | 42.61 | 42.64 | 997,282 | -0.36(-0.84%) |
Sep 29, 2022 | 42.82 | 43.18 | 42.59 | 43.00 | 839,682 | -0.27(-0.63%) |
Sep 28, 2022 | 42.00 | 43.42 | 41.73 | 43.27 | 868,210 | +1.75(+4.22%) |
Sep 27, 2022 | 42.71 | 43.05 | 41.42 | 41.52 | 845,360 | -0.86(-2.02%) |
Sep 26, 2022 | 42.35 | 43.03 | 42.33 | 42.38 | 816,948 | -0.05(-0.11%) |
Sep 23, 2022 | 42.70 | 43.05 | 41.83 | 42.43 | 701,689 | -0.66(-1.54%) |
Sep 22, 2022 | 44.11 | 44.16 | 43.06 | 43.09 | 829,891 | -1.29(-2.90%) |
Sep 21, 2022 | 44.85 | 45.17 | 44.25 | 44.37 | 1,145,640 | -0.01(-0.02%) |
Sep 20, 2022 | 44.22 | 44.40 | 43.91 | 44.38 | 1,085,226 | -0.19(-0.42%) |
Sep 19, 2022 | 43.54 | 44.82 | 43.47 | 44.57 | 1,409,105 | +0.76(+1.73%) |
Sep 16, 2022 | 43.82 | 44.07 | 43.25 | 43.81 | 2,222,296 | -0.14(-0.31%) |
Sep 15, 2022 | 44.12 | 44.34 | 43.47 | 43.95 | 1,270,295 | -0.47(-1.05%) |
Sep 14, 2022 | 44.67 | 44.79 | 44.10 | 44.41 | 1,169,656 | -0.20(-0.46%) |
Sep 13, 2022 | 45.16 | 45.18 | 44.52 | 44.62 | 1,375,025 | -1.28(-2.78%) |
Sep 12, 2022 | 45.49 | 46.02 | 45.49 | 45.89 | 808,896 | +0.44(+0.96%) |
Sep 09, 2022 | 45.39 | 45.65 | 45.18 | 45.46 | 521,425 | +0.38(+0.84%) |
Sep 08, 2022 | 45.01 | 45.28 | 44.66 | 45.08 | 954,121 | -0.15(-0.33%) |
Sep 07, 2022 | 44.65 | 45.32 | 44.58 | 45.23 | 535,629 | +0.66(+1.48%) |
Sep 06, 2022 | 45.08 | 45.24 | 44.37 | 44.57 | 671,831 | -0.34(-0.76%) |
Sep 02, 2022 | 45.97 | 46.12 | 44.65 | 44.91 | 578,605 | -0.76(-1.66%) |