Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 43.81 | 45.63 | 43.77 | 45.00 | 6,968,578 | +2.48(+5.83%) |
Aug 30, 2023 | 41.68 | 43.04 | 41.66 | 42.52 | 3,508,750 | +0.97(+2.33%) |
Aug 29, 2023 | 41.35 | 41.72 | 40.96 | 41.55 | 2,310,726 | +0.14(+0.34%) |
Aug 28, 2023 | 40.15 | 41.52 | 40.02 | 41.41 | 4,268,556 | +1.92(+4.86%) |
Aug 25, 2023 | 39.93 | 40.02 | 38.84 | 39.49 | 2,659,561 | -0.38(-0.95%) |
Aug 24, 2023 | 41.26 | 41.29 | 39.82 | 39.87 | 1,922,846 | -1.18(-2.87%) |
Aug 23, 2023 | 40.33 | 41.23 | 40.18 | 41.05 | 1,498,045 | +0.63(+1.56%) |
Aug 22, 2023 | 40.76 | 40.86 | 40.16 | 40.42 | 1,836,248 | +0.02(+0.05%) |
Aug 21, 2023 | 39.69 | 40.45 | 39.55 | 40.40 | 1,462,238 | +0.66(+1.66%) |
Aug 18, 2023 | 39.51 | 39.95 | 39.23 | 39.74 | 2,405,785 | -0.55(-1.37%) |
Aug 17, 2023 | 40.64 | 41.28 | 40.13 | 40.29 | 2,253,785 | -0.13(-0.32%) |
Aug 16, 2023 | 40.76 | 40.87 | 40.10 | 40.42 | 2,366,734 | -0.63(-1.53%) |
Aug 15, 2023 | 42.24 | 42.27 | 41.02 | 41.05 | 2,987,649 | -1.55(-3.64%) |
Aug 14, 2023 | 42.11 | 42.73 | 42.09 | 42.60 | 2,014,647 | +0.72(+1.72%) |
Aug 11, 2023 | 41.89 | 42.32 | 41.80 | 41.88 | 1,862,576 | -0.27(-0.64%) |
Aug 10, 2023 | 43.10 | 43.17 | 41.71 | 42.15 | 2,914,875 | -0.43(-1.01%) |
Aug 09, 2023 | 42.95 | 43.12 | 42.45 | 42.58 | 2,741,922 | -0.58(-1.34%) |
Aug 08, 2023 | 43.07 | 43.44 | 42.24 | 43.16 | 3,489,108 | -0.34(-0.78%) |
Aug 07, 2023 | 43.80 | 43.99 | 43.20 | 43.50 | 2,130,657 | +0.05(+0.12%) |
Aug 04, 2023 | 43.12 | 44.27 | 42.85 | 43.45 | 3,906,487 | +0.19(+0.44%) |
Aug 03, 2023 | 42.03 | 43.66 | 41.75 | 43.26 | 3,813,470 | +0.84(+1.98%) |
Aug 02, 2023 | 42.30 | 43.04 | 42.18 | 42.42 | 3,804,091 | -0.45(-1.05%) |
Aug 01, 2023 | 42.00 | 43.02 | 41.19 | 42.87 | 5,514,460 | +0.31(+0.73%) |
Jul 31, 2023 | 42.30 | 42.78 | 42.13 | 42.56 | 5,940,326 | +0.53(+1.26%) |
Jul 28, 2023 | 42.31 | 42.72 | 41.87 | 42.03 | 3,953,824 | +0.35(+0.84%) |
Jul 27, 2023 | 40.30 | 42.04 | 40.30 | 41.68 | 5,722,500 | +2.80(+7.20%) |
Jul 26, 2023 | 38.43 | 39.15 | 38.43 | 38.88 | 2,512,737 | +0.24(+0.62%) |
Jul 25, 2023 | 39.04 | 39.14 | 38.39 | 38.64 | 2,656,287 | -0.28(-0.72%) |
Jul 24, 2023 | 38.37 | 39.01 | 38.14 | 38.92 | 3,640,086 | +0.62(+1.62%) |
Jul 21, 2023 | 38.56 | 38.74 | 37.91 | 38.30 | 2,727,379 | +0.02(+0.05%) |
Jul 20, 2023 | 38.54 | 38.87 | 38.09 | 38.28 | 4,058,327 | -0.65(-1.67%) |
Jul 19, 2023 | 38.93 | 39.67 | 38.84 | 38.93 | 3,225,462 | +0.47(+1.22%) |
Jul 18, 2023 | 38.76 | 38.90 | 37.83 | 38.46 | 3,940,985 | -0.68(-1.74%) |
Jul 17, 2023 | 39.52 | 39.66 | 38.68 | 39.14 | 3,084,651 | -0.52(-1.31%) |
Jul 14, 2023 | 39.20 | 40.97 | 38.34 | 39.66 | 7,874,165 | +0.30(+0.76%) |
Jul 13, 2023 | 38.42 | 39.39 | 38.42 | 39.36 | 1,978,837 | +0.94(+2.45%) |
Jul 12, 2023 | 38.89 | 39.09 | 37.88 | 38.42 | 2,922,207 | +0.06(+0.16%) |
Jul 11, 2023 | 38.10 | 38.78 | 37.81 | 38.36 | 2,912,614 | +0.49(+1.29%) |
Jul 10, 2023 | 37.50 | 38.12 | 37.35 | 37.87 | 4,487,620 | +0.20(+0.53%) |
Jul 07, 2023 | 37.55 | 38.29 | 37.49 | 37.67 | 3,963,714 | +0.31(+0.83%) |
Jul 06, 2023 | 37.08 | 37.38 | 36.45 | 37.36 | 2,622,248 | -0.30(-0.80%) |
Jul 05, 2023 | 38.08 | 38.19 | 37.42 | 37.66 | 2,045,895 | -0.85(-2.21%) |
Jul 03, 2023 | 37.87 | 38.53 | 37.83 | 38.51 | 1,329,954 | +0.58(+1.53%) |
Jun 30, 2023 | 37.86 | 38.26 | 37.64 | 37.93 | 3,254,119 | +0.33(+0.88%) |
Jun 29, 2023 | 38.04 | 38.19 | 37.48 | 37.60 | 2,565,608 | -0.25(-0.66%) |
Jun 28, 2023 | 38.02 | 38.20 | 37.39 | 37.85 | 2,642,510 | -0.36(-0.94%) |
Jun 27, 2023 | 37.64 | 38.37 | 36.99 | 38.21 | 6,472,696 | +0.65(+1.73%) |
Jun 26, 2023 | 37.85 | 38.27 | 37.52 | 37.56 | 1,862,226 | -0.30(-0.79%) |
Jun 23, 2023 | 37.80 | 38.14 | 37.53 | 37.86 | 4,848,194 | -0.49(-1.28%) |
Jun 22, 2023 | 38.25 | 38.45 | 38.01 | 38.35 | 2,320,662 | -0.07(-0.18%) |
Jun 21, 2023 | 38.82 | 39.10 | 38.34 | 38.42 | 2,978,498 | -0.70(-1.79%) |
Jun 20, 2023 | 40.02 | 40.26 | 38.82 | 39.12 | 4,378,324 | -1.35(-3.34%) |
Jun 16, 2023 | 41.42 | 41.47 | 39.92 | 40.47 | 5,541,832 | -0.62(-1.51%) |
Jun 15, 2023 | 40.20 | 41.16 | 40.12 | 41.09 | 2,873,977 | +0.63(+1.56%) |
Jun 14, 2023 | 40.52 | 40.97 | 40.14 | 40.46 | 2,537,534 | -0.12(-0.30%) |
Jun 13, 2023 | 40.81 | 40.98 | 40.28 | 40.58 | 4,271,098 | +0.27(+0.67%) |
Jun 12, 2023 | 39.83 | 40.38 | 39.70 | 40.31 | 3,488,508 | +0.53(+1.33%) |
Jun 09, 2023 | 40.53 | 40.70 | 39.50 | 39.78 | 2,257,041 | -0.32(-0.80%) |
Jun 08, 2023 | 40.00 | 40.25 | 38.99 | 40.10 | 3,621,764 | +0.08(+0.20%) |
Jun 07, 2023 | 40.05 | 40.74 | 39.53 | 40.02 | 4,311,608 | +0.54(+1.37%) |
Jun 06, 2023 | 38.60 | 39.79 | 38.53 | 39.48 | 2,444,988 | +0.48(+1.23%) |
Jun 05, 2023 | 40.13 | 40.19 | 38.94 | 39.00 | 2,222,151 | -1.24(-3.08%) |
Jun 02, 2023 | 39.68 | 40.37 | 39.26 | 40.24 | 3,506,274 | +1.27(+3.26%) |
Jun 01, 2023 | 38.51 | 39.46 | 38.51 | 38.97 | 3,063,002 | +0.24(+0.62%) |
May 31, 2023 | 38.85 | 39.23 | 38.40 | 38.73 | 7,618,528 | -1.22(-3.05%) |
May 30, 2023 | 40.19 | 40.69 | 39.54 | 39.95 | 5,492,222 | +0.24(+0.60%) |
May 26, 2023 | 38.03 | 39.98 | 37.99 | 39.71 | 5,310,091 | +1.86(+4.91%) |
May 25, 2023 | 37.89 | 38.12 | 36.92 | 37.85 | 3,340,040 | +0.62(+1.67%) |
May 24, 2023 | 37.37 | 37.85 | 37.12 | 37.23 | 2,813,246 | -0.57(-1.51%) |
May 23, 2023 | 38.34 | 38.73 | 37.75 | 37.80 | 2,530,618 | -0.57(-1.49%) |
May 22, 2023 | 38.25 | 38.70 | 37.58 | 38.37 | 3,282,724 | +0.05(+0.13%) |
May 19, 2023 | 38.72 | 38.87 | 37.90 | 38.32 | 3,133,298 | -0.42(-1.08%) |
May 18, 2023 | 37.02 | 38.87 | 36.91 | 38.74 | 5,973,127 | +1.76(+4.76%) |
May 17, 2023 | 36.91 | 37.47 | 36.47 | 36.98 | 3,893,551 | +0.37(+1.01%) |
May 16, 2023 | 36.75 | 37.09 | 35.84 | 36.61 | 4,395,753 | -0.14(-0.38%) |
May 15, 2023 | 35.74 | 37.00 | 34.56 | 36.75 | 10,441,915 | +3.72(+11.26%) |
May 12, 2023 | 32.73 | 33.04 | 32.37 | 33.03 | 3,391,368 | +0.48(+1.47%) |
May 11, 2023 | 32.70 | 32.75 | 32.01 | 32.55 | 3,682,154 | -0.33(-1.00%) |
May 10, 2023 | 33.96 | 34.50 | 32.32 | 32.88 | 4,099,085 | -0.72(-2.14%) |
May 09, 2023 | 33.21 | 33.79 | 32.30 | 33.60 | 5,914,066 | -0.58(-1.70%) |
May 08, 2023 | 33.34 | 34.27 | 32.97 | 34.18 | 4,054,564 | +0.73(+2.18%) |
May 05, 2023 | 33.48 | 33.70 | 33.02 | 33.45 | 3,032,284 | +0.41(+1.24%) |
May 04, 2023 | 33.01 | 33.13 | 32.64 | 33.04 | 2,444,956 | -0.01(-0.03%) |
May 03, 2023 | 33.65 | 33.80 | 32.99 | 33.05 | 2,072,191 | -0.42(-1.25%) |
May 02, 2023 | 34.10 | 34.21 | 33.23 | 33.47 | 2,275,860 | -0.59(-1.73%) |
May 01, 2023 | 34.42 | 34.64 | 33.88 | 34.06 | 2,729,899 | -0.38(-1.10%) |
Apr 28, 2023 | 33.09 | 34.55 | 32.85 | 34.44 | 3,913,457 | +1.68(+5.13%) |
Apr 27, 2023 | 32.77 | 32.84 | 32.15 | 32.76 | 2,702,714 | +0.08(+0.24%) |
Apr 26, 2023 | 32.26 | 32.99 | 32.26 | 32.68 | 3,742,114 | +0.59(+1.84%) |
Apr 25, 2023 | 32.58 | 32.71 | 31.97 | 32.09 | 2,907,980 | -0.81(-2.46%) |
Apr 24, 2023 | 33.13 | 33.25 | 32.67 | 32.90 | 3,117,273 | -0.54(-1.61%) |
Apr 21, 2023 | 33.27 | 33.62 | 32.81 | 33.44 | 3,545,366 | +0.12(+0.36%) |
Apr 20, 2023 | 33.78 | 34.34 | 33.08 | 33.32 | 4,546,754 | -1.30(-3.76%) |
Apr 19, 2023 | 35.22 | 35.22 | 34.26 | 34.62 | 3,672,622 | -1.11(-3.11%) |
Apr 18, 2023 | 36.15 | 36.26 | 35.42 | 35.73 | 2,718,055 | -0.29(-0.81%) |
Apr 17, 2023 | 35.26 | 36.10 | 35.20 | 36.02 | 3,697,041 | +0.55(+1.54%) |
Apr 14, 2023 | 36.91 | 37.00 | 35.35 | 35.48 | 5,219,018 | -1.41(-3.81%) |
Apr 13, 2023 | 38.04 | 38.19 | 36.30 | 36.88 | 7,742,985 | -1.12(-2.95%) |
Apr 12, 2023 | 38.81 | 38.88 | 37.57 | 38.00 | 3,019,294 | -0.37(-0.96%) |
Apr 11, 2023 | 38.30 | 38.64 | 37.94 | 38.37 | 3,206,455 | +0.33(+0.87%) |
Apr 10, 2023 | 36.50 | 38.43 | 36.49 | 38.04 | 9,190,272 | +2.89(+8.22%) |
Apr 06, 2023 | 34.85 | 35.41 | 34.67 | 35.15 | 4,669,696 | +0.09(+0.26%) |
Apr 05, 2023 | 35.58 | 35.58 | 34.73 | 35.06 | 6,133,745 | -0.88(-2.45%) |
Apr 04, 2023 | 37.10 | 37.23 | 35.65 | 35.94 | 3,609,153 | -1.26(-3.39%) |
Apr 03, 2023 | 37.65 | 37.69 | 36.80 | 37.20 | 2,452,024 | -0.47(-1.25%) |
Mar 31, 2023 | 37.03 | 37.97 | 36.85 | 37.67 | 2,565,216 | +0.39(+1.05%) |
Mar 30, 2023 | 36.88 | 37.40 | 36.88 | 37.28 | 2,222,310 | +0.68(+1.86%) |
Mar 29, 2023 | 35.25 | 36.75 | 35.25 | 36.60 | 3,703,822 | +1.99(+5.75%) |
Mar 28, 2023 | 35.03 | 35.12 | 34.23 | 34.61 | 3,035,007 | -0.60(-1.70%) |
Mar 27, 2023 | 35.72 | 35.72 | 34.97 | 35.21 | 3,965,276 | -0.05(-0.14%) |
Mar 24, 2023 | 34.94 | 35.38 | 34.88 | 35.26 | 2,113,967 | -0.01(-0.03%) |
Mar 23, 2023 | 34.92 | 35.93 | 34.63 | 35.27 | 2,529,875 | +0.57(+1.64%) |
Mar 22, 2023 | 35.25 | 35.90 | 34.67 | 34.70 | 2,274,144 | -0.77(-2.17%) |
Mar 21, 2023 | 35.73 | 36.41 | 34.98 | 35.47 | 3,957,824 | +0.27(+0.77%) |
Mar 20, 2023 | 35.13 | 35.44 | 34.81 | 35.20 | 5,431,913 | +0.12(+0.34%) |
Mar 17, 2023 | 35.34 | 35.89 | 34.98 | 35.08 | 6,316,041 | -0.26(-0.74%) |
Mar 16, 2023 | 33.86 | 35.48 | 33.75 | 35.34 | 4,931,336 | +0.95(+2.76%) |
Mar 15, 2023 | 34.35 | 34.95 | 33.88 | 34.39 | 4,433,417 | -0.90(-2.55%) |
Mar 14, 2023 | 36.12 | 36.37 | 34.95 | 35.29 | 3,995,349 | -0.03(-0.08%) |
Mar 13, 2023 | 35.27 | 35.81 | 34.51 | 35.32 | 8,291,859 | -0.74(-2.05%) |
Mar 10, 2023 | 36.97 | 37.04 | 35.76 | 36.06 | 5,367,770 | -1.00(-2.70%) |
Mar 09, 2023 | 37.90 | 38.34 | 37.04 | 37.06 | 2,663,292 | -0.84(-2.22%) |
Mar 08, 2023 | 37.44 | 37.93 | 37.23 | 37.90 | 2,463,071 | +0.59(+1.58%) |
Mar 07, 2023 | 37.64 | 37.77 | 37.05 | 37.31 | 4,126,419 | -0.47(-1.24%) |
Mar 06, 2023 | 38.76 | 38.84 | 37.66 | 37.78 | 6,189,265 | -0.81(-2.10%) |
Mar 03, 2023 | 38.40 | 38.80 | 38.21 | 38.59 | 2,261,243 | +0.21(+0.55%) |
Mar 02, 2023 | 37.84 | 38.52 | 37.18 | 38.38 | 2,590,542 | +0.26(+0.68%) |
Mar 01, 2023 | 38.62 | 38.84 | 37.98 | 38.12 | 3,631,863 | -0.36(-0.94%) |
Feb 28, 2023 | 38.83 | 38.83 | 38.27 | 38.48 | 3,649,404 | -0.03(-0.08%) |
Feb 27, 2023 | 39.62 | 39.73 | 38.39 | 38.51 | 2,402,815 | -0.60(-1.53%) |
Feb 24, 2023 | 38.93 | 39.40 | 38.62 | 39.11 | 2,631,660 | -0.68(-1.71%) |
Feb 23, 2023 | 40.24 | 40.45 | 39.10 | 39.79 | 5,265,181 | +0.22(+0.56%) |
Feb 22, 2023 | 39.96 | 40.56 | 39.33 | 39.57 | 2,501,095 | -0.48(-1.20%) |
Feb 21, 2023 | 40.91 | 41.13 | 39.97 | 40.05 | 2,728,917 | -1.53(-3.68%) |
Feb 17, 2023 | 42.35 | 42.50 | 41.42 | 41.58 | 2,935,388 | -0.99(-2.33%) |
Feb 16, 2023 | 43.00 | 43.24 | 42.37 | 42.57 | 2,004,436 | -1.10(-2.52%) |
Feb 15, 2023 | 43.15 | 43.69 | 43.04 | 43.67 | 3,234,481 | +0.03(+0.07%) |
Feb 14, 2023 | 42.60 | 43.75 | 42.18 | 43.64 | 2,168,696 | +0.60(+1.39%) |
Feb 13, 2023 | 42.79 | 43.33 | 42.45 | 43.04 | 2,781,338 | +0.03(+0.07%) |
Feb 10, 2023 | 42.55 | 43.51 | 42.31 | 43.01 | 3,025,483 | +1.02(+2.43%) |
Feb 09, 2023 | 43.05 | 43.40 | 41.84 | 41.99 | 3,310,032 | -0.75(-1.75%) |
Feb 08, 2023 | 42.63 | 43.59 | 42.60 | 42.74 | 2,890,219 | -0.34(-0.79%) |
Feb 07, 2023 | 42.25 | 43.27 | 41.88 | 43.08 | 3,906,842 | +0.83(+1.96%) |
Feb 06, 2023 | 42.38 | 42.67 | 42.05 | 42.25 | 3,540,812 | -1.00(-2.31%) |
Feb 03, 2023 | 43.60 | 44.82 | 43.06 | 43.25 | 5,798,722 | -1.33(-2.98%) |
Feb 02, 2023 | 44.04 | 45.24 | 43.32 | 44.58 | 5,383,080 | +1.26(+2.91%) |
Feb 01, 2023 | 43.84 | 44.37 | 41.04 | 43.32 | 15,476,252 | -0.63(-1.43%) |
Jan 31, 2023 | 42.96 | 44.03 | 42.30 | 43.95 | 6,273,934 | -0.29(-0.66%) |
Jan 30, 2023 | 43.91 | 44.81 | 43.85 | 44.24 | 6,804,693 | -0.73(-1.62%) |
Jan 27, 2023 | 43.31 | 45.14 | 43.26 | 44.97 | 5,393,185 | +1.21(+2.77%) |
Jan 26, 2023 | 42.47 | 43.83 | 41.82 | 43.76 | 6,878,719 | +2.45(+5.93%) |
Jan 25, 2023 | 40.63 | 41.52 | 40.33 | 41.31 | 3,072,659 | +0.21(+0.51%) |
Jan 24, 2023 | 41.13 | 41.92 | 40.73 | 41.10 | 4,791,796 | -0.69(-1.65%) |
Jan 23, 2023 | 40.35 | 41.99 | 40.02 | 41.79 | 8,279,180 | +3.33(+8.66%) |
Jan 20, 2023 | 37.71 | 38.47 | 37.20 | 38.46 | 5,116,994 | +0.91(+2.42%) |
Jan 19, 2023 | 36.87 | 38.12 | 36.62 | 37.55 | 4,248,811 | +0.08(+0.21%) |
Jan 18, 2023 | 37.88 | 38.36 | 37.32 | 37.47 | 2,781,288 | +0.15(+0.40%) |
Jan 17, 2023 | 37.28 | 37.57 | 36.83 | 37.32 | 6,684,782 | +0.10(+0.27%) |
Jan 13, 2023 | 37.57 | 37.74 | 36.98 | 37.22 | 4,133,834 | -0.74(-1.95%) |
Jan 12, 2023 | 38.42 | 38.62 | 37.59 | 37.96 | 4,091,937 | -0.46(-1.20%) |
Jan 11, 2023 | 38.32 | 38.45 | 37.82 | 38.42 | 3,043,252 | +0.25(+0.65%) |
Jan 10, 2023 | 37.44 | 38.23 | 37.32 | 38.17 | 6,548,856 | +0.58(+1.54%) |
Jan 09, 2023 | 37.31 | 37.98 | 36.61 | 37.59 | 7,727,231 | +0.41(+1.10%) |
Jan 06, 2023 | 35.90 | 37.45 | 35.17 | 37.18 | 8,455,562 | +1.95(+5.54%) |
Jan 05, 2023 | 33.46 | 35.37 | 33.26 | 35.23 | 10,040,808 | +2.18(+6.60%) |
Jan 04, 2023 | 32.44 | 33.55 | 32.33 | 33.05 | 6,310,503 | +1.64(+5.22%) |
Jan 03, 2023 | 31.93 | 32.29 | 30.96 | 31.41 | 3,475,584 | -0.14(-0.44%) |
Dec 30, 2022 | 31.11 | 31.57 | 30.86 | 31.55 | 2,631,981 | -0.02(-0.06%) |
Dec 29, 2022 | 30.56 | 31.63 | 30.43 | 31.57 | 4,329,328 | +1.36(+4.50%) |
Dec 28, 2022 | 31.12 | 31.35 | 30.17 | 30.21 | 3,000,026 | -0.96(-3.08%) |
Dec 27, 2022 | 30.41 | 31.28 | 29.79 | 31.17 | 3,411,441 | +0.58(+1.90%) |
Dec 23, 2022 | 30.63 | 30.79 | 30.23 | 30.59 | 2,558,192 | -0.05(-0.16%) |
Dec 22, 2022 | 30.58 | 30.69 | 29.73 | 30.64 | 5,442,277 | -0.74(-2.36%) |
Dec 21, 2022 | 32.58 | 32.59 | 31.33 | 31.38 | 4,727,919 | -0.70(-2.18%) |
Dec 20, 2022 | 31.94 | 32.67 | 31.70 | 32.08 | 5,576,533 | +0.52(+1.65%) |
Dec 19, 2022 | 32.01 | 32.14 | 31.03 | 31.56 | 4,661,630 | -0.38(-1.19%) |
Dec 16, 2022 | 31.95 | 32.65 | 31.76 | 31.94 | 9,666,822 | -0.27(-0.84%) |
Dec 15, 2022 | 33.76 | 33.83 | 32.12 | 32.21 | 10,831,984 | -3.62(-10.10%) |
Dec 14, 2022 | 36.16 | 36.77 | 35.58 | 35.83 | 3,861,097 | -0.47(-1.29%) |
Dec 13, 2022 | 37.65 | 38.05 | 35.88 | 36.30 | 5,905,579 | +0.09(+0.25%) |
Dec 12, 2022 | 35.53 | 36.28 | 35.34 | 36.21 | 4,055,880 | +0.50(+1.40%) |
Dec 09, 2022 | 35.21 | 36.37 | 34.95 | 35.71 | 5,379,487 | +0.48(+1.36%) |
Dec 08, 2022 | 34.48 | 35.38 | 34.35 | 35.23 | 9,037,604 | +1.09(+3.19%) |
Dec 07, 2022 | 33.54 | 34.19 | 33.02 | 34.14 | 3,882,108 | +0.25(+0.74%) |
Dec 06, 2022 | 34.71 | 34.82 | 33.55 | 33.89 | 5,624,252 | -0.90(-2.59%) |
Dec 05, 2022 | 35.31 | 35.68 | 34.58 | 34.79 | 3,046,145 | -0.66(-1.86%) |
Dec 02, 2022 | 35.10 | 35.60 | 34.73 | 35.45 | 4,372,247 | -0.39(-1.09%) |
Dec 01, 2022 | 36.61 | 37.45 | 35.70 | 35.84 | 6,128,471 | -0.91(-2.48%) |
Nov 30, 2022 | 35.42 | 36.87 | 34.45 | 36.75 | 6,608,841 | +0.72(+2.00%) |
Nov 29, 2022 | 36.45 | 36.54 | 35.71 | 36.03 | 1,990,005 | -0.08(-0.22%) |
Nov 28, 2022 | 36.76 | 36.86 | 35.90 | 36.11 | 2,700,618 | -1.23(-3.29%) |
Nov 25, 2022 | 36.63 | 37.47 | 36.56 | 37.34 | 1,221,390 | +0.34(+0.92%) |
Nov 23, 2022 | 36.03 | 37.11 | 36.02 | 37.00 | 3,251,693 | +0.77(+2.13%) |
Nov 22, 2022 | 35.99 | 36.69 | 35.86 | 36.23 | 2,803,445 | +0.28(+0.78%) |
Nov 21, 2022 | 36.33 | 36.37 | 35.48 | 35.95 | 3,390,419 | -0.91(-2.47%) |
Nov 18, 2022 | 37.14 | 37.46 | 36.21 | 36.86 | 2,239,446 | +0.33(+0.90%) |
Nov 17, 2022 | 35.53 | 36.56 | 35.21 | 36.53 | 4,427,708 | +0.11(+0.30%) |
Nov 16, 2022 | 38.71 | 38.72 | 36.09 | 36.42 | 6,852,701 | -3.04(-7.70%) |
Nov 15, 2022 | 40.56 | 40.97 | 39.21 | 39.46 | 3,533,511 | -0.14(-0.35%) |
Nov 14, 2022 | 39.39 | 40.33 | 38.95 | 39.60 | 3,651,922 | -0.15(-0.38%) |
Nov 11, 2022 | 38.00 | 39.99 | 37.86 | 39.75 | 3,921,584 | +2.00(+5.30%) |
Nov 10, 2022 | 36.05 | 37.80 | 35.66 | 37.75 | 4,484,430 | +3.40(+9.90%) |
Nov 09, 2022 | 35.73 | 35.89 | 34.27 | 34.35 | 5,229,437 | -2.17(-5.94%) |
Nov 08, 2022 | 36.89 | 37.06 | 35.85 | 36.52 | 2,588,919 | -0.10(-0.27%) |
Nov 07, 2022 | 35.77 | 36.66 | 35.18 | 36.62 | 3,875,757 | +1.18(+3.33%) |
Nov 04, 2022 | 34.73 | 35.55 | 34.48 | 35.44 | 3,496,736 | +1.73(+5.13%) |
Nov 03, 2022 | 34.07 | 34.26 | 33.03 | 33.71 | 3,210,603 | -0.87(-2.52%) |
Nov 02, 2022 | 35.54 | 36.01 | 34.54 | 34.58 | 4,148,603 | -1.12(-3.12%) |
Nov 01, 2022 | 35.06 | 35.92 | 34.92 | 35.70 | 8,759,346 | +1.33(+3.86%) |
Oct 31, 2022 | 35.27 | 35.32 | 33.89 | 34.37 | 4,432,263 | -1.13(-3.18%) |
Oct 28, 2022 | 34.25 | 35.81 | 34.18 | 35.50 | 4,829,127 | +1.16(+3.38%) |
Oct 27, 2022 | 36.89 | 37.05 | 34.08 | 34.34 | 6,786,285 | -0.94(-2.66%) |
Oct 26, 2022 | 34.50 | 36.23 | 34.16 | 35.28 | 7,738,109 | -0.01(-0.03%) |
Oct 25, 2022 | 34.94 | 35.51 | 34.78 | 35.29 | 5,727,651 | +0.37(+1.06%) |
Oct 24, 2022 | 34.76 | 35.24 | 34.05 | 34.92 | 4,565,527 | +0.06(+0.17%) |
Oct 21, 2022 | 33.32 | 34.89 | 33.09 | 34.86 | 6,230,800 | +1.39(+4.15%) |
Oct 20, 2022 | 33.60 | 34.36 | 33.02 | 33.47 | 4,074,385 | +0.11(+0.33%) |
Oct 19, 2022 | 33.21 | 34.01 | 33.06 | 33.36 | 3,879,371 | -0.25(-0.74%) |
Oct 18, 2022 | 34.95 | 35.14 | 33.17 | 33.61 | 3,605,057 | -0.28(-0.83%) |
Oct 17, 2022 | 34.56 | 34.82 | 33.30 | 33.89 | 3,827,658 | +0.17(+0.50%) |
Oct 14, 2022 | 35.36 | 35.42 | 33.65 | 33.72 | 3,071,449 | -1.38(-3.93%) |
Oct 13, 2022 | 33.21 | 35.79 | 32.78 | 35.10 | 5,870,719 | +0.82(+2.39%) |
Oct 12, 2022 | 34.74 | 34.81 | 33.27 | 34.28 | 7,523,797 | -0.54(-1.55%) |
Oct 11, 2022 | 34.62 | 36.32 | 34.02 | 34.82 | 5,766,081 | +0.16(+0.46%) |
Oct 10, 2022 | 35.58 | 35.98 | 34.39 | 34.66 | 3,662,837 | -1.08(-3.02%) |
Oct 07, 2022 | 36.49 | 38.95 | 35.35 | 35.74 | 9,719,439 | -1.32(-3.56%) |
Oct 06, 2022 | 36.92 | 37.35 | 35.20 | 37.06 | 9,055,970 | -0.11(-0.30%) |
Oct 05, 2022 | 35.98 | 37.79 | 35.84 | 37.17 | 7,046,730 | +0.71(+1.95%) |
Oct 04, 2022 | 34.98 | 36.50 | 34.94 | 36.46 | 10,183,175 | +2.41(+7.08%) |
Oct 03, 2022 | 33.29 | 34.31 | 32.96 | 34.05 | 4,149,953 | +1.50(+4.61%) |
Sep 30, 2022 | 32.12 | 33.95 | 32.12 | 32.55 | 6,614,924 | +0.37(+1.15%) |
Sep 29, 2022 | 32.45 | 32.53 | 31.56 | 32.18 | 4,543,057 | -0.97(-2.93%) |
Sep 28, 2022 | 32.72 | 33.52 | 32.53 | 33.15 | 3,735,230 | +0.43(+1.31%) |
Sep 27, 2022 | 32.80 | 32.96 | 32.31 | 32.72 | 3,828,625 | +0.32(+0.99%) |
Sep 26, 2022 | 33.43 | 33.78 | 32.35 | 32.40 | 4,667,002 | -1.44(-4.26%) |
Sep 23, 2022 | 33.20 | 33.93 | 33.03 | 33.84 | 7,479,791 | +0.02(+0.06%) |
Sep 22, 2022 | 34.56 | 34.80 | 33.52 | 33.82 | 4,593,110 | -0.96(-2.76%) |
Sep 21, 2022 | 35.09 | 36.32 | 34.76 | 34.78 | 4,321,488 | -0.76(-2.14%) |
Sep 20, 2022 | 35.90 | 36.08 | 34.94 | 35.54 | 5,339,895 | -1.08(-2.95%) |
Sep 19, 2022 | 36.56 | 37.11 | 36.19 | 36.62 | 3,909,323 | -0.60(-1.61%) |
Sep 16, 2022 | 37.07 | 37.62 | 36.31 | 37.22 | 7,262,973 | -0.55(-1.46%) |
Sep 15, 2022 | 38.17 | 38.76 | 37.33 | 37.77 | 5,111,430 | -0.56(-1.46%) |
Sep 14, 2022 | 39.32 | 39.53 | 37.74 | 38.33 | 6,025,281 | -0.99(-2.52%) |
Sep 13, 2022 | 41.68 | 41.81 | 39.03 | 39.32 | 8,295,871 | -3.95(-9.13%) |
Sep 12, 2022 | 44.09 | 44.49 | 43.09 | 43.27 | 4,597,426 | -0.53(-1.21%) |
Sep 09, 2022 | 42.88 | 44.06 | 42.79 | 43.80 | 3,525,025 | +1.39(+3.28%) |
Sep 08, 2022 | 41.17 | 42.47 | 40.64 | 42.41 | 4,095,924 | +0.96(+2.32%) |
Sep 07, 2022 | 40.90 | 41.63 | 40.13 | 41.45 | 4,086,859 | +0.48(+1.17%) |
Sep 06, 2022 | 41.48 | 41.88 | 40.52 | 40.97 | 3,443,653 | -0.68(-1.63%) |
Sep 02, 2022 | 42.74 | 42.81 | 41.47 | 41.65 | 2,851,190 | -0.34(-0.81%) |