Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 58.26 | 58.52 | 57.40 | 58.10 | 10,249,545 | -0.04(-0.07%) |
Aug 30, 2023 | 57.88 | 58.15 | 57.51 | 58.14 | 5,928,990 | +0.77(+1.34%) |
Aug 29, 2023 | 57.11 | 57.58 | 56.35 | 57.37 | 4,982,142 | +0.38(+0.67%) |
Aug 28, 2023 | 55.80 | 57.10 | 55.80 | 56.99 | 4,884,299 | +1.35(+2.43%) |
Aug 25, 2023 | 56.36 | 56.41 | 55.33 | 55.64 | 8,746,387 | -0.33(-0.58%) |
Aug 24, 2023 | 56.57 | 57.16 | 55.88 | 55.96 | 6,783,124 | -1.08(-1.90%) |
Aug 23, 2023 | 54.87 | 57.30 | 54.71 | 57.05 | 10,875,682 | +1.46(+2.62%) |
Aug 22, 2023 | 56.52 | 56.62 | 55.43 | 55.59 | 8,737,018 | -1.02(-1.79%) |
Aug 21, 2023 | 57.64 | 57.97 | 56.20 | 56.60 | 6,360,386 | -0.58(-1.02%) |
Aug 18, 2023 | 56.35 | 57.31 | 56.13 | 57.19 | 7,200,232 | +0.14(+0.24%) |
Aug 17, 2023 | 57.90 | 58.18 | 56.90 | 57.05 | 6,013,084 | +0.12(+0.21%) |
Aug 16, 2023 | 57.47 | 57.95 | 56.68 | 56.93 | 6,325,877 | -0.55(-0.96%) |
Aug 15, 2023 | 57.98 | 58.00 | 57.03 | 57.48 | 6,129,212 | -1.17(-2.00%) |
Aug 14, 2023 | 58.58 | 58.93 | 58.22 | 58.65 | 5,821,163 | -0.13(-0.22%) |
Aug 11, 2023 | 57.98 | 59.06 | 57.88 | 58.78 | 7,196,806 | +0.72(+1.24%) |
Aug 10, 2023 | 58.53 | 59.08 | 57.49 | 58.06 | 8,986,132 | -0.58(-0.99%) |
Aug 09, 2023 | 58.14 | 59.24 | 57.84 | 58.64 | 12,150,403 | +0.99(+1.71%) |
Aug 08, 2023 | 55.97 | 57.76 | 55.26 | 57.66 | 7,863,443 | +0.53(+0.93%) |
Aug 07, 2023 | 57.06 | 57.56 | 56.84 | 57.13 | 6,043,498 | +0.30(+0.52%) |
Aug 04, 2023 | 57.39 | 57.75 | 56.73 | 56.83 | 7,742,770 | -0.31(-0.53%) |
Aug 03, 2023 | 56.87 | 57.53 | 56.48 | 57.14 | 7,496,573 | +0.50(+0.89%) |
Aug 02, 2023 | 56.39 | 56.83 | 55.62 | 56.63 | 6,828,051 | -0.14(-0.24%) |
Aug 01, 2023 | 57.18 | 57.37 | 56.15 | 56.77 | 7,033,725 | -0.72(-1.25%) |
Jul 31, 2023 | 56.73 | 57.84 | 56.54 | 57.49 | 8,401,030 | +1.17(+2.08%) |
Jul 28, 2023 | 56.29 | 56.60 | 55.82 | 56.32 | 7,124,713 | +0.13(+0.23%) |
Jul 27, 2023 | 57.13 | 57.29 | 55.99 | 56.19 | 7,905,892 | -0.64(-1.13%) |
Jul 26, 2023 | 56.22 | 57.37 | 56.18 | 56.83 | 8,233,160 | -0.21(-0.36%) |
Jul 25, 2023 | 56.25 | 57.27 | 55.94 | 57.04 | 10,841,537 | +0.85(+1.51%) |
Jul 24, 2023 | 55.40 | 56.26 | 55.12 | 56.19 | 10,751,874 | +1.00(+1.80%) |
Jul 21, 2023 | 55.01 | 55.79 | 53.90 | 55.19 | 16,885,736 | -1.23(-2.18%) |
Jul 20, 2023 | 56.81 | 57.07 | 55.86 | 56.43 | 10,227,339 | -0.10(-0.17%) |
Jul 19, 2023 | 55.49 | 56.60 | 55.31 | 56.52 | 13,267,182 | +0.37(+0.67%) |
Jul 18, 2023 | 55.53 | 56.73 | 55.37 | 56.15 | 11,550,461 | +0.46(+0.83%) |
Jul 17, 2023 | 55.80 | 56.19 | 55.23 | 55.69 | 13,801,496 | -0.61(-1.09%) |
Jul 14, 2023 | 56.00 | 56.34 | 55.61 | 56.30 | 14,636,371 | -0.29(-0.50%) |
Jul 13, 2023 | 56.17 | 56.78 | 55.53 | 56.58 | 16,007,454 | +0.73(+1.31%) |
Jul 12, 2023 | 55.71 | 56.26 | 55.17 | 55.85 | 14,514,533 | +0.62(+1.12%) |
Jul 11, 2023 | 53.15 | 55.42 | 53.07 | 55.23 | 18,367,548 | +2.39(+4.53%) |
Jul 10, 2023 | 52.07 | 52.95 | 51.88 | 52.84 | 15,034,650 | +0.27(+0.51%) |
Jul 07, 2023 | 48.23 | 52.84 | 48.10 | 52.57 | 23,524,044 | +4.17(+8.61%) |
Jul 06, 2023 | 48.20 | 48.83 | 47.61 | 48.41 | 9,556,682 | +0.07(+0.14%) |
Jul 05, 2023 | 48.74 | 48.80 | 48.15 | 48.34 | 8,898,579 | -0.17(-0.34%) |
Jul 03, 2023 | 48.34 | 48.92 | 47.98 | 48.50 | 3,613,743 | +0.34(+0.71%) |
Jun 30, 2023 | 48.04 | 48.74 | 47.72 | 48.16 | 13,687,684 | +0.64(+1.34%) |
Jun 29, 2023 | 47.91 | 47.95 | 46.73 | 47.52 | 10,714,449 | -0.12(-0.25%) |
Jun 28, 2023 | 47.12 | 47.92 | 46.40 | 47.64 | 9,387,466 | +0.44(+0.93%) |
Jun 27, 2023 | 46.96 | 47.53 | 46.34 | 47.20 | 13,460,850 | +0.76(+1.65%) |
Jun 26, 2023 | 45.76 | 46.80 | 45.60 | 46.43 | 6,326,187 | +0.75(+1.65%) |
Jun 23, 2023 | 45.24 | 45.69 | 44.86 | 45.68 | 9,490,215 | -0.25(-0.53%) |
Jun 22, 2023 | 46.57 | 46.70 | 45.88 | 45.92 | 8,703,408 | -0.90(-1.93%) |
Jun 21, 2023 | 46.23 | 47.46 | 45.90 | 46.83 | 6,859,593 | +0.49(+1.06%) |
Jun 20, 2023 | 46.01 | 46.43 | 45.56 | 46.34 | 7,962,337 | -0.51(-1.09%) |
Jun 16, 2023 | 47.17 | 47.45 | 46.79 | 46.85 | 15,034,858 | -0.12(-0.25%) |
Jun 15, 2023 | 46.84 | 47.39 | 46.80 | 46.96 | 6,497,495 | +0.62(+1.33%) |
Jun 14, 2023 | 47.58 | 47.90 | 45.91 | 46.35 | 7,213,122 | -0.68(-1.44%) |
Jun 13, 2023 | 46.95 | 48.13 | 46.83 | 47.02 | 8,996,403 | +0.92(+2.00%) |
Jun 12, 2023 | 45.56 | 46.60 | 45.54 | 46.10 | 6,003,628 | -0.50(-1.07%) |
Jun 09, 2023 | 46.63 | 47.25 | 46.23 | 46.60 | 7,085,155 | +0.08(+0.17%) |
Jun 08, 2023 | 47.31 | 47.52 | 46.05 | 46.52 | 8,455,066 | -0.67(-1.41%) |
Jun 07, 2023 | 46.39 | 47.38 | 46.21 | 47.19 | 9,395,916 | +1.16(+2.51%) |
Jun 06, 2023 | 44.58 | 46.05 | 44.44 | 46.03 | 12,611,818 | +0.96(+2.13%) |
Jun 05, 2023 | 46.32 | 46.57 | 44.95 | 45.07 | 8,128,503 | -0.54(-1.18%) |
Jun 02, 2023 | 44.92 | 46.26 | 44.49 | 45.61 | 11,570,792 | +1.75(+3.98%) |
Jun 01, 2023 | 41.99 | 44.48 | 41.83 | 43.86 | 12,534,506 | +2.10(+5.02%) |
May 31, 2023 | 41.71 | 42.42 | 41.67 | 41.77 | 15,943,196 | -1.44(-3.34%) |
May 30, 2023 | 42.50 | 43.25 | 42.17 | 43.21 | 8,593,844 | -0.17(-0.38%) |
May 26, 2023 | 44.56 | 44.76 | 42.94 | 43.37 | 12,603,676 | -0.66(-1.51%) |
May 25, 2023 | 44.17 | 44.56 | 43.47 | 44.04 | 16,295,873 | -1.04(-2.31%) |
May 24, 2023 | 44.82 | 45.44 | 44.37 | 45.08 | 7,070,871 | +0.17(+0.37%) |
May 23, 2023 | 45.17 | 45.34 | 44.66 | 44.92 | 7,731,026 | +0.06(+0.13%) |
May 22, 2023 | 44.14 | 45.03 | 44.06 | 44.86 | 11,410,359 | +0.71(+1.61%) |
May 19, 2023 | 44.25 | 44.62 | 43.90 | 44.14 | 8,633,901 | +0.41(+0.94%) |
May 18, 2023 | 42.93 | 43.87 | 42.60 | 43.74 | 8,586,105 | +0.34(+0.79%) |
May 17, 2023 | 42.75 | 43.40 | 41.97 | 43.39 | 12,899,617 | +1.22(+2.89%) |
May 16, 2023 | 43.23 | 43.31 | 41.88 | 42.17 | 12,196,290 | -1.32(-3.03%) |
May 15, 2023 | 43.28 | 43.76 | 42.82 | 43.49 | 6,986,813 | +0.52(+1.20%) |
May 12, 2023 | 43.43 | 44.08 | 42.69 | 42.97 | 10,462,236 | -0.07(-0.16%) |
May 11, 2023 | 44.04 | 44.18 | 42.81 | 43.04 | 15,519,826 | -1.68(-3.75%) |
May 10, 2023 | 45.96 | 46.11 | 44.38 | 44.72 | 10,381,602 | -1.28(-2.78%) |
May 09, 2023 | 45.22 | 46.52 | 45.14 | 46.00 | 10,085,325 | +0.55(+1.20%) |
May 08, 2023 | 45.51 | 45.67 | 44.90 | 45.45 | 9,087,699 | +0.84(+1.88%) |
May 05, 2023 | 45.38 | 45.52 | 44.45 | 44.61 | 10,153,010 | +0.66(+1.51%) |
May 04, 2023 | 44.31 | 44.85 | 43.49 | 43.95 | 10,341,880 | -0.20(-0.44%) |
May 03, 2023 | 44.34 | 44.92 | 43.96 | 44.14 | 9,444,333 | -0.89(-1.97%) |
May 02, 2023 | 47.16 | 47.34 | 44.78 | 45.03 | 12,260,073 | -2.90(-6.04%) |
May 01, 2023 | 47.63 | 48.35 | 47.26 | 47.93 | 5,182,174 | -0.20(-0.41%) |
Apr 28, 2023 | 46.74 | 48.40 | 46.22 | 48.12 | 8,867,677 | +1.36(+2.90%) |
Apr 27, 2023 | 46.21 | 47.08 | 45.81 | 46.77 | 9,466,690 | +0.18(+0.38%) |
Apr 26, 2023 | 47.64 | 47.95 | 46.26 | 46.59 | 9,546,396 | -1.15(-2.41%) |
Apr 25, 2023 | 48.17 | 48.41 | 46.79 | 47.74 | 9,549,652 | -1.23(-2.51%) |
Apr 24, 2023 | 48.28 | 49.71 | 48.13 | 48.97 | 10,557,905 | +0.41(+0.84%) |
Apr 21, 2023 | 50.45 | 50.46 | 47.87 | 48.56 | 16,178,116 | -2.12(-4.18%) |
Apr 20, 2023 | 50.66 | 50.92 | 50.13 | 50.68 | 8,340,816 | -0.64(-1.25%) |
Apr 19, 2023 | 50.63 | 51.45 | 50.38 | 51.32 | 7,988,037 | +0.45(+0.88%) |
Apr 18, 2023 | 50.43 | 51.40 | 50.23 | 50.87 | 5,691,532 | +0.11(+0.21%) |
Apr 17, 2023 | 51.00 | 51.44 | 50.12 | 50.77 | 7,561,651 | -0.41(-0.80%) |
Apr 14, 2023 | 51.10 | 51.83 | 50.60 | 51.18 | 8,241,837 | +0.58(+1.14%) |
Apr 13, 2023 | 50.65 | 51.00 | 50.47 | 50.60 | 6,709,536 | -0.09(-0.17%) |
Apr 12, 2023 | 50.04 | 50.92 | 49.50 | 50.69 | 8,609,599 | +0.82(+1.64%) |
Apr 11, 2023 | 49.08 | 50.12 | 48.70 | 49.87 | 8,286,321 | +1.07(+2.20%) |
Apr 10, 2023 | 48.57 | 49.69 | 48.49 | 48.80 | 5,412,905 | +0.41(+0.85%) |
Apr 06, 2023 | 49.42 | 49.58 | 48.27 | 48.39 | 6,905,745 | -1.05(-2.13%) |
Apr 05, 2023 | 49.32 | 49.88 | 48.67 | 49.44 | 9,333,328 | +0.23(+0.48%) |
Apr 04, 2023 | 51.06 | 51.22 | 48.71 | 49.21 | 9,616,700 | -1.82(-3.57%) |
Apr 03, 2023 | 50.97 | 52.47 | 50.68 | 51.03 | 20,510,056 | +3.15(+6.58%) |
Mar 31, 2023 | 47.64 | 48.25 | 47.41 | 47.88 | 8,361,842 | +0.35(+0.74%) |
Mar 30, 2023 | 48.16 | 48.30 | 47.28 | 47.53 | 7,540,852 | +0.04(+0.08%) |
Mar 29, 2023 | 47.05 | 47.59 | 46.84 | 47.49 | 9,811,053 | +1.03(+2.23%) |
Mar 28, 2023 | 45.61 | 46.68 | 45.35 | 46.46 | 6,988,679 | +0.85(+1.86%) |
Mar 27, 2023 | 44.49 | 45.76 | 44.09 | 45.61 | 10,847,105 | +2.15(+4.94%) |
Mar 24, 2023 | 43.11 | 43.88 | 42.73 | 43.46 | 20,257,672 | -0.89(-2.00%) |
Mar 23, 2023 | 46.26 | 46.65 | 43.92 | 44.35 | 12,524,495 | -1.87(-4.05%) |
Mar 22, 2023 | 47.34 | 47.69 | 46.11 | 46.22 | 11,851,358 | -0.86(-1.82%) |
Mar 21, 2023 | 46.80 | 47.45 | 46.34 | 47.08 | 10,754,369 | +2.01(+4.46%) |
Mar 20, 2023 | 43.77 | 45.39 | 43.59 | 45.07 | 10,762,669 | +1.50(+3.45%) |
Mar 17, 2023 | 44.80 | 44.86 | 43.27 | 43.57 | 21,252,050 | -1.46(-3.25%) |
Mar 16, 2023 | 43.24 | 45.37 | 42.98 | 45.03 | 17,198,204 | +0.84(+1.90%) |
Mar 15, 2023 | 45.61 | 45.79 | 43.61 | 44.19 | 18,559,102 | -3.94(-8.18%) |
Mar 14, 2023 | 48.03 | 49.62 | 47.25 | 48.13 | 10,609,641 | +0.51(+1.06%) |
Mar 13, 2023 | 48.14 | 49.23 | 47.12 | 47.63 | 11,191,809 | -2.11(-4.24%) |
Mar 10, 2023 | 50.48 | 51.63 | 49.40 | 49.73 | 8,827,813 | -1.16(-2.28%) |
Mar 09, 2023 | 52.56 | 53.09 | 50.80 | 50.89 | 9,069,711 | -1.32(-2.52%) |
Mar 08, 2023 | 52.37 | 52.91 | 51.01 | 52.21 | 7,745,841 | -0.49(-0.93%) |
Mar 07, 2023 | 53.65 | 53.70 | 52.66 | 52.70 | 7,084,224 | -1.28(-2.37%) |
Mar 06, 2023 | 54.09 | 54.34 | 53.57 | 53.97 | 6,272,523 | -0.62(-1.14%) |
Mar 03, 2023 | 53.14 | 54.74 | 52.84 | 54.60 | 6,897,942 | +0.67(+1.25%) |
Mar 02, 2023 | 53.26 | 54.10 | 52.71 | 53.93 | 5,842,130 | +0.40(+0.75%) |
Mar 01, 2023 | 51.93 | 53.79 | 51.80 | 53.53 | 7,349,186 | +1.64(+3.16%) |
Feb 28, 2023 | 53.62 | 53.92 | 51.88 | 51.89 | 10,903,109 | -1.16(-2.19%) |
Feb 27, 2023 | 52.69 | 53.17 | 52.06 | 53.05 | 6,447,013 | +0.47(+0.89%) |
Feb 24, 2023 | 51.49 | 52.78 | 50.90 | 52.58 | 8,674,300 | +0.59(+1.13%) |
Feb 23, 2023 | 52.25 | 52.68 | 51.56 | 51.99 | 6,485,696 | +0.89(+1.74%) |
Feb 22, 2023 | 51.84 | 52.60 | 50.75 | 51.11 | 9,412,659 | -0.97(-1.85%) |
Feb 21, 2023 | 51.98 | 53.23 | 51.95 | 52.07 | 7,610,969 | +0.06(+0.11%) |
Feb 17, 2023 | 53.63 | 53.69 | 51.81 | 52.01 | 9,396,515 | -2.38(-4.37%) |
Feb 16, 2023 | 54.61 | 55.18 | 54.04 | 54.39 | 5,217,798 | -0.20(-0.37%) |
Feb 15, 2023 | 54.75 | 54.90 | 53.65 | 54.60 | 7,257,623 | -0.81(-1.46%) |
Feb 14, 2023 | 55.01 | 56.36 | 54.72 | 55.41 | 7,626,441 | -0.48(-0.85%) |
Feb 13, 2023 | 54.51 | 55.93 | 53.87 | 55.89 | 9,191,963 | +0.93(+1.69%) |
Feb 10, 2023 | 53.41 | 55.02 | 53.13 | 54.96 | 9,650,589 | +2.46(+4.68%) |
Feb 09, 2023 | 53.11 | 53.37 | 52.40 | 52.50 | 7,296,912 | -0.85(-1.59%) |
Feb 08, 2023 | 52.66 | 53.76 | 52.41 | 53.35 | 8,141,306 | +0.80(+1.52%) |
Feb 07, 2023 | 52.11 | 52.78 | 51.43 | 52.55 | 9,335,652 | +1.02(+1.99%) |
Feb 06, 2023 | 51.25 | 51.80 | 50.65 | 51.53 | 6,677,444 | +0.44(+0.85%) |
Feb 03, 2023 | 51.26 | 53.06 | 51.00 | 51.09 | 11,062,852 | +0.34(+0.67%) |
Feb 02, 2023 | 53.63 | 53.63 | 50.44 | 50.75 | 17,521,012 | -3.31(-6.12%) |
Feb 01, 2023 | 55.23 | 55.74 | 53.38 | 54.06 | 10,770,462 | -1.24(-2.25%) |
Jan 31, 2023 | 54.62 | 55.75 | 54.33 | 55.30 | 6,132,473 | +0.62(+1.14%) |
Jan 30, 2023 | 54.96 | 55.16 | 54.47 | 54.68 | 6,368,693 | -0.61(-1.11%) |
Jan 27, 2023 | 55.63 | 56.39 | 54.93 | 55.29 | 7,902,375 | -0.49(-0.87%) |
Jan 26, 2023 | 54.95 | 55.86 | 53.67 | 55.78 | 8,839,744 | +1.18(+2.17%) |
Jan 25, 2023 | 53.53 | 54.84 | 52.67 | 54.59 | 9,326,075 | +0.76(+1.41%) |
Jan 24, 2023 | 52.48 | 60.93 | 52.48 | 53.84 | 9,041,791 | -0.38(-0.70%) |
Jan 23, 2023 | 55.81 | 55.91 | 53.60 | 54.22 | 15,542,606 | -1.45(-2.60%) |
Jan 20, 2023 | 55.80 | 57.25 | 54.56 | 55.66 | 19,787,674 | -0.03(-0.05%) |
Jan 19, 2023 | 54.63 | 56.23 | 54.55 | 55.69 | 15,735,824 | +0.24(+0.44%) |
Jan 18, 2023 | 57.20 | 57.70 | 55.35 | 55.45 | 11,672,774 | -1.29(-2.28%) |
Jan 17, 2023 | 56.44 | 57.18 | 56.25 | 56.74 | 8,722,953 | +0.17(+0.31%) |
Jan 13, 2023 | 56.28 | 56.80 | 55.64 | 56.56 | 7,567,909 | +0.27(+0.48%) |
Jan 12, 2023 | 54.57 | 56.88 | 54.53 | 56.29 | 13,245,659 | +1.63(+2.98%) |
Jan 11, 2023 | 54.30 | 55.07 | 54.08 | 54.66 | 9,125,203 | +0.35(+0.64%) |
Jan 10, 2023 | 53.96 | 54.52 | 53.33 | 54.31 | 7,294,200 | +0.31(+0.58%) |
Jan 09, 2023 | 53.65 | 54.62 | 53.48 | 54.00 | 12,470,598 | +1.11(+2.09%) |
Jan 06, 2023 | 51.88 | 53.09 | 51.73 | 52.90 | 10,480,439 | +1.78(+3.47%) |
Jan 05, 2023 | 50.14 | 51.64 | 50.14 | 51.12 | 6,822,576 | +0.94(+1.88%) |
Jan 04, 2023 | 48.97 | 50.50 | 48.71 | 50.18 | 9,344,201 | +0.19(+0.39%) |
Jan 03, 2023 | 51.30 | 52.01 | 48.88 | 49.98 | 8,743,654 | -1.90(-3.67%) |
Dec 30, 2022 | 50.97 | 51.97 | 50.86 | 51.89 | 4,770,260 | +0.53(+1.04%) |
Dec 29, 2022 | 50.87 | 51.59 | 50.53 | 51.35 | 5,357,776 | +0.30(+0.59%) |
Dec 28, 2022 | 51.80 | 52.06 | 50.46 | 51.05 | 7,410,933 | -0.87(-1.68%) |
Dec 27, 2022 | 51.77 | 52.28 | 51.24 | 51.92 | 6,388,652 | +0.50(+0.96%) |
Dec 23, 2022 | 50.66 | 51.44 | 49.87 | 51.43 | 8,327,555 | +1.55(+3.11%) |
Dec 22, 2022 | 51.75 | 51.95 | 48.65 | 49.88 | 7,804,313 | -1.86(-3.60%) |
Dec 21, 2022 | 51.29 | 52.01 | 50.39 | 51.74 | 9,290,699 | +1.50(+2.99%) |
Dec 20, 2022 | 48.48 | 50.56 | 48.35 | 50.24 | 11,841,478 | +1.87(+3.87%) |
Dec 19, 2022 | 48.49 | 49.05 | 47.96 | 48.36 | 7,672,993 | +0.44(+0.91%) |
Dec 16, 2022 | 47.51 | 48.00 | 46.83 | 47.93 | 23,641,664 | -0.71(-1.46%) |
Dec 15, 2022 | 48.64 | 48.96 | 47.90 | 48.63 | 11,383,310 | -0.31(-0.63%) |
Dec 14, 2022 | 49.82 | 50.04 | 48.46 | 48.94 | 10,521,050 | -0.60(-1.21%) |
Dec 13, 2022 | 48.77 | 49.87 | 48.48 | 49.55 | 12,012,604 | +1.89(+3.97%) |
Dec 12, 2022 | 45.67 | 47.76 | 45.62 | 47.65 | 11,758,876 | +2.07(+4.53%) |
Dec 09, 2022 | 48.45 | 49.04 | 45.45 | 45.59 | 16,567,887 | -2.86(-5.91%) |
Dec 08, 2022 | 49.41 | 50.10 | 48.04 | 48.45 | 9,652,096 | +0.12(+0.24%) |
Dec 07, 2022 | 49.48 | 50.27 | 48.09 | 48.33 | 9,992,670 | -1.05(-2.12%) |
Dec 06, 2022 | 49.44 | 50.57 | 48.99 | 49.38 | 12,682,650 | -0.32(-0.63%) |
Dec 05, 2022 | 51.78 | 52.41 | 49.28 | 49.70 | 12,454,950 | -1.36(-2.67%) |
Dec 02, 2022 | 49.81 | 51.15 | 49.61 | 51.06 | 9,696,225 | +1.00(+1.99%) |
Dec 01, 2022 | 50.61 | 51.01 | 49.77 | 50.06 | 8,428,112 | +0.20(+0.41%) |
Nov 30, 2022 | 49.89 | 50.20 | 48.83 | 49.86 | 19,879,070 | +0.48(+0.98%) |
Nov 29, 2022 | 48.94 | 49.70 | 48.29 | 49.38 | 11,174,870 | +1.13(+2.35%) |
Nov 28, 2022 | 47.89 | 49.16 | 47.47 | 48.25 | 15,919,012 | -0.92(-1.87%) |
Nov 25, 2022 | 49.46 | 49.83 | 48.87 | 49.17 | 5,119,584 | -0.57(-1.15%) |
Nov 23, 2022 | 50.73 | 51.16 | 49.39 | 49.74 | 10,817,576 | -2.15(-4.14%) |
Nov 22, 2022 | 51.28 | 52.01 | 50.13 | 51.88 | 9,272,534 | +1.33(+2.62%) |
Nov 21, 2022 | 49.56 | 50.96 | 47.26 | 50.56 | 19,449,348 | -1.13(-2.19%) |
Nov 18, 2022 | 50.15 | 51.85 | 49.21 | 51.69 | 12,551,375 | +0.59(+1.15%) |
Nov 17, 2022 | 50.30 | 51.13 | 49.74 | 51.10 | 10,202,872 | -0.15(-0.30%) |
Nov 16, 2022 | 52.38 | 52.82 | 50.88 | 51.25 | 13,849,113 | -1.62(-3.07%) |
Nov 15, 2022 | 52.67 | 53.20 | 51.83 | 52.88 | 9,836,613 | +0.58(+1.11%) |
Nov 14, 2022 | 52.83 | 54.20 | 52.11 | 52.30 | 9,397,054 | -0.73(-1.37%) |
Nov 11, 2022 | 52.41 | 53.45 | 52.39 | 53.02 | 15,223,688 | +1.66(+3.24%) |
Nov 10, 2022 | 52.03 | 52.39 | 50.73 | 51.36 | 13,544,539 | +0.03(+0.06%) |
Nov 09, 2022 | 52.32 | 52.32 | 51.06 | 51.33 | 22,540,952 | -1.57(-2.96%) |
Nov 08, 2022 | 53.01 | 53.31 | 52.41 | 52.90 | 15,763,985 | -0.12(-0.22%) |
Nov 07, 2022 | 51.26 | 53.30 | 51.08 | 53.01 | 20,597,924 | +1.65(+3.22%) |
Nov 04, 2022 | 51.60 | 52.26 | 50.52 | 51.36 | 17,332,238 | +1.26(+2.51%) |
Nov 03, 2022 | 48.95 | 50.42 | 48.85 | 50.10 | 16,298,233 | +0.64(+1.29%) |
Nov 02, 2022 | 49.59 | 50.67 | 49.04 | 49.46 | 12,293,023 | -0.40(-0.80%) |
Nov 01, 2022 | 50.97 | 51.21 | 49.81 | 49.86 | 12,336,108 | -0.46(-0.92%) |
Oct 31, 2022 | 48.37 | 50.70 | 48.37 | 50.33 | 17,227,862 | +1.53(+3.13%) |
Oct 28, 2022 | 49.37 | 50.02 | 48.14 | 48.80 | 16,306,984 | -1.19(-2.38%) |
Oct 27, 2022 | 51.26 | 51.84 | 49.81 | 49.99 | 18,916,504 | -0.48(-0.96%) |
Oct 26, 2022 | 51.20 | 52.12 | 50.43 | 50.47 | 18,855,692 | -0.28(-0.55%) |
Oct 25, 2022 | 50.19 | 50.95 | 49.53 | 50.75 | 19,572,914 | +0.31(+0.61%) |
Oct 24, 2022 | 48.42 | 50.79 | 48.03 | 50.44 | 28,220,048 | +1.68(+3.45%) |
Oct 21, 2022 | 45.43 | 48.88 | 45.26 | 48.76 | 36,548,624 | +4.57(+10.33%) |
Oct 20, 2022 | 44.49 | 44.72 | 43.75 | 44.19 | 16,434,796 | +0.21(+0.48%) |
Oct 19, 2022 | 42.56 | 44.13 | 42.40 | 43.98 | 17,426,606 | +2.04(+4.87%) |
Oct 18, 2022 | 42.00 | 42.53 | 41.16 | 41.94 | 10,063,666 | +0.48(+1.17%) |
Oct 17, 2022 | 41.59 | 41.99 | 40.83 | 41.46 | 10,679,583 | +0.68(+1.66%) |
Oct 14, 2022 | 42.11 | 42.66 | 40.71 | 40.78 | 11,901,685 | -1.96(-4.59%) |
Oct 13, 2022 | 40.44 | 42.88 | 40.41 | 42.74 | 16,917,350 | +2.10(+5.16%) |
Oct 12, 2022 | 40.14 | 40.94 | 39.85 | 40.64 | 11,652,918 | +0.25(+0.62%) |
Oct 11, 2022 | 39.92 | 40.90 | 39.75 | 40.39 | 10,829,485 | -0.36(-0.88%) |
Oct 10, 2022 | 40.94 | 41.61 | 40.23 | 40.75 | 10,731,126 | -0.45(-1.08%) |
Oct 07, 2022 | 41.14 | 41.71 | 40.31 | 41.20 | 16,494,048 | +0.10(+0.24%) |
Oct 06, 2022 | 40.02 | 41.44 | 39.87 | 41.10 | 16,957,544 | +0.89(+2.21%) |
Oct 05, 2022 | 37.85 | 40.56 | 37.85 | 40.21 | 29,054,696 | +2.37(+6.26%) |
Oct 04, 2022 | 37.89 | 38.53 | 37.33 | 37.84 | 16,818,526 | +0.79(+2.14%) |
Oct 03, 2022 | 36.35 | 37.27 | 36.10 | 37.05 | 14,451,375 | +2.32(+6.69%) |
Sep 30, 2022 | 34.31 | 35.41 | 34.11 | 34.72 | 15,848,959 | -0.07(-0.19%) |
Sep 29, 2022 | 34.00 | 34.83 | 33.18 | 34.79 | 12,601,855 | +0.51(+1.50%) |
Sep 28, 2022 | 33.28 | 34.47 | 32.98 | 34.28 | 12,617,249 | +1.41(+4.30%) |
Sep 27, 2022 | 33.47 | 34.14 | 32.75 | 32.87 | 13,146,642 | +0.12(+0.35%) |
Sep 26, 2022 | 33.81 | 34.19 | 32.69 | 32.75 | 12,412,238 | -1.10(-3.26%) |
Sep 23, 2022 | 35.06 | 35.27 | 33.25 | 33.85 | 18,010,960 | -3.12(-8.45%) |
Sep 22, 2022 | 36.85 | 37.47 | 36.60 | 36.98 | 13,310,028 | +0.63(+1.73%) |
Sep 21, 2022 | 37.83 | 38.14 | 36.32 | 36.35 | 9,462,464 | -0.89(-2.39%) |
Sep 20, 2022 | 37.44 | 37.48 | 36.79 | 37.24 | 9,677,186 | -0.45(-1.21%) |
Sep 19, 2022 | 35.95 | 37.75 | 35.88 | 37.69 | 7,620,910 | +0.58(+1.56%) |
Sep 16, 2022 | 38.01 | 38.09 | 36.41 | 37.11 | 17,462,316 | -1.22(-3.18%) |
Sep 15, 2022 | 38.07 | 38.73 | 37.87 | 38.33 | 10,282,591 | -0.59(-1.52%) |
Sep 14, 2022 | 37.70 | 39.13 | 37.70 | 38.92 | 10,295,519 | +1.71(+4.60%) |
Sep 13, 2022 | 38.27 | 38.76 | 36.98 | 37.21 | 11,500,616 | -1.62(-4.18%) |
Sep 12, 2022 | 38.72 | 39.15 | 38.29 | 38.83 | 9,236,045 | +0.48(+1.26%) |
Sep 09, 2022 | 37.77 | 38.56 | 37.39 | 38.35 | 9,957,782 | +1.43(+3.88%) |
Sep 08, 2022 | 36.17 | 37.25 | 35.95 | 36.92 | 15,179,016 | +1.07(+3.00%) |
Sep 07, 2022 | 35.25 | 35.96 | 34.81 | 35.85 | 12,158,681 | -0.29(-0.80%) |
Sep 06, 2022 | 36.99 | 37.27 | 35.92 | 36.14 | 11,150,191 | -0.52(-1.41%) |
Sep 02, 2022 | 36.68 | 37.19 | 36.10 | 36.65 | 11,814,659 | +1.17(+3.31%) |