Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 39.87 | 40.27 | 39.73 | 40.09 | 4,467,306 | +0.14(+0.35%) |
Sep 28, 2023 | 39.15 | 40.14 | 39.11 | 39.95 | 4,299,761 | +0.82(+2.10%) |
Sep 27, 2023 | 38.99 | 39.73 | 38.83 | 39.13 | 7,064,396 | +0.64(+1.67%) |
Sep 26, 2023 | 38.09 | 38.95 | 37.94 | 38.49 | 4,686,484 | +0.04(+0.10%) |
Sep 25, 2023 | 37.99 | 38.50 | 38.27 | 38.45 | 3,486,529 | +0.46(+1.22%) |
Sep 22, 2023 | 38.55 | 39.02 | 37.85 | 37.99 | 4,991,564 | -0.29(-0.75%) |
Sep 21, 2023 | 39.68 | 39.68 | 38.10 | 38.27 | 6,423,892 | -1.24(-3.15%) |
Sep 20, 2023 | 39.88 | 40.48 | 39.51 | 39.52 | 6,001,051 | -0.98(-2.42%) |
Sep 19, 2023 | 41.15 | 41.39 | 40.24 | 40.50 | 8,410,709 | -0.20(-0.49%) |
Sep 18, 2023 | 40.94 | 41.21 | 40.54 | 40.69 | 5,892,897 | -0.34(-0.82%) |
Sep 15, 2023 | 41.62 | 42.03 | 40.86 | 41.03 | 8,020,974 | -1.05(-2.49%) |
Sep 14, 2023 | 43.01 | 43.21 | 41.82 | 42.08 | 4,646,200 | -0.36(-0.84%) |
Sep 13, 2023 | 43.21 | 43.45 | 42.40 | 42.43 | 3,912,514 | -0.81(-1.87%) |
Sep 12, 2023 | 42.31 | 43.24 | 42.18 | 43.24 | 4,267,821 | +1.54(+3.70%) |
Sep 11, 2023 | 42.21 | 42.61 | 41.23 | 41.70 | 4,271,451 | -0.27(-0.64%) |
Sep 08, 2023 | 41.58 | 41.98 | 41.28 | 41.97 | 6,574,545 | +0.71(+1.72%) |
Sep 07, 2023 | 41.97 | 42.03 | 41.07 | 41.26 | 5,038,028 | -0.56(-1.35%) |
Sep 06, 2023 | 42.45 | 42.96 | 41.49 | 41.82 | 5,220,745 | -0.87(-2.04%) |
Sep 05, 2023 | 43.41 | 43.48 | 42.66 | 42.69 | 3,726,121 | -1.00(-2.28%) |
Sep 01, 2023 | 43.14 | 43.71 | 42.65 | 43.69 | 3,996,059 | +0.99(+2.31%) |
Aug 31, 2023 | 42.43 | 42.83 | 42.05 | 42.70 | 4,161,557 | +0.23(+0.53%) |
Aug 30, 2023 | 42.24 | 42.72 | 42.19 | 42.47 | 4,628,702 | +0.25(+0.58%) |
Aug 29, 2023 | 41.57 | 42.25 | 41.27 | 42.22 | 3,488,115 | +0.39(+0.92%) |
Aug 28, 2023 | 41.99 | 42.13 | 41.48 | 41.84 | 3,058,276 | +0.31(+0.74%) |
Aug 25, 2023 | 41.37 | 41.97 | 41.29 | 41.53 | 2,966,828 | +0.34(+0.82%) |
Aug 24, 2023 | 40.99 | 41.91 | 40.88 | 41.20 | 4,225,427 | -0.05(-0.12%) |
Aug 23, 2023 | 41.76 | 41.98 | 41.11 | 41.25 | 6,965,216 | -1.63(-3.80%) |
Aug 22, 2023 | 43.90 | 44.03 | 42.84 | 42.88 | 3,449,639 | -1.16(-2.63%) |
Aug 21, 2023 | 43.47 | 44.34 | 43.25 | 44.03 | 7,698,981 | +1.09(+2.53%) |
Aug 18, 2023 | 42.01 | 42.96 | 41.94 | 42.95 | 5,254,927 | +0.55(+1.30%) |
Aug 17, 2023 | 42.43 | 43.06 | 41.75 | 42.39 | 6,101,184 | +0.92(+2.22%) |
Aug 16, 2023 | 41.43 | 42.06 | 41.32 | 41.47 | 3,028,118 | -0.22(-0.52%) |
Aug 15, 2023 | 41.82 | 42.02 | 41.30 | 41.69 | 3,332,411 | -0.69(-1.63%) |
Aug 14, 2023 | 42.55 | 42.57 | 42.05 | 42.38 | 4,480,578 | -0.15(-0.35%) |
Aug 11, 2023 | 42.19 | 42.75 | 42.09 | 42.53 | 2,647,691 | +0.26(+0.61%) |
Aug 10, 2023 | 43.00 | 43.45 | 42.05 | 42.27 | 4,725,183 | -1.24(-2.86%) |
Aug 09, 2023 | 43.46 | 43.83 | 42.77 | 43.52 | 20,938,688 | +1.13(+2.66%) |
Aug 08, 2023 | 40.67 | 42.41 | 40.51 | 42.39 | 3,478,172 | +0.90(+2.17%) |
Aug 07, 2023 | 41.50 | 42.24 | 41.34 | 41.49 | 3,337,773 | +0.34(+0.84%) |
Aug 04, 2023 | 41.35 | 41.90 | 40.74 | 41.15 | 3,382,777 | +0.07(+0.17%) |
Aug 03, 2023 | 40.67 | 41.66 | 40.22 | 41.08 | 2,900,918 | +0.86(+2.13%) |
Aug 02, 2023 | 40.49 | 40.56 | 39.31 | 40.22 | 4,908,519 | -0.80(-1.94%) |
Aug 01, 2023 | 40.94 | 41.48 | 40.56 | 41.02 | 6,315,871 | -0.50(-1.21%) |
Jul 31, 2023 | 41.21 | 41.76 | 41.18 | 41.52 | 6,417,385 | -0.10(-0.24%) |
Jul 28, 2023 | 41.51 | 41.98 | 41.06 | 41.62 | 8,085,880 | +0.85(+2.08%) |
Jul 27, 2023 | 41.37 | 41.70 | 40.25 | 40.77 | 5,651,871 | -0.10(-0.24%) |
Jul 26, 2023 | 38.47 | 41.73 | 38.08 | 40.87 | 11,511,908 | +1.85(+4.74%) |
Jul 25, 2023 | 39.18 | 39.24 | 38.50 | 39.02 | 6,582,918 | -0.06(-0.15%) |
Jul 24, 2023 | 39.13 | 39.29 | 38.40 | 39.08 | 8,793,105 | -0.20(-0.50%) |
Jul 21, 2023 | 40.39 | 40.47 | 39.26 | 39.28 | 4,878,317 | -0.91(-2.25%) |
Jul 20, 2023 | 39.68 | 40.26 | 39.32 | 40.18 | 6,723,634 | +0.94(+2.38%) |
Jul 19, 2023 | 39.13 | 39.36 | 38.59 | 39.25 | 5,795,223 | +0.23(+0.58%) |
Jul 18, 2023 | 38.12 | 39.36 | 37.88 | 39.02 | 5,496,850 | +1.16(+3.07%) |
Jul 17, 2023 | 37.47 | 38.08 | 37.35 | 37.86 | 4,413,739 | +0.25(+0.65%) |
Jul 14, 2023 | 38.74 | 38.78 | 37.51 | 37.61 | 6,672,574 | -1.18(-3.04%) |
Jul 13, 2023 | 39.20 | 39.65 | 38.63 | 38.80 | 7,627,878 | -0.36(-0.93%) |
Jul 12, 2023 | 39.88 | 40.29 | 39.13 | 39.16 | 6,546,270 | -0.77(-1.92%) |
Jul 11, 2023 | 39.86 | 40.36 | 39.52 | 39.93 | 5,258,397 | +0.27(+0.67%) |
Jul 10, 2023 | 38.91 | 39.98 | 38.86 | 39.66 | 5,831,199 | +0.57(+1.46%) |
Jul 07, 2023 | 38.78 | 39.91 | 38.68 | 39.09 | 6,511,140 | +0.42(+1.09%) |
Jul 06, 2023 | 39.56 | 39.68 | 38.03 | 38.67 | 4,788,626 | -1.10(-2.77%) |
Jul 05, 2023 | 40.20 | 40.30 | 39.50 | 39.77 | 6,324,882 | -0.28(-0.69%) |
Jul 03, 2023 | 40.26 | 40.69 | 40.05 | 40.05 | 2,522,703 | -0.44(-1.09%) |
Jun 30, 2023 | 40.56 | 40.77 | 39.85 | 40.49 | 6,211,421 | +0.09(+0.22%) |
Jun 29, 2023 | 39.08 | 40.43 | 39.08 | 40.40 | 6,894,053 | +1.27(+3.25%) |
Jun 28, 2023 | 39.83 | 39.84 | 39.08 | 39.13 | 6,372,569 | -0.58(-1.46%) |
Jun 27, 2023 | 39.20 | 39.97 | 38.83 | 39.71 | 8,015,476 | +0.13(+0.32%) |
Jun 26, 2023 | 38.79 | 39.92 | 38.73 | 39.58 | 4,562,281 | +1.01(+2.63%) |
Jun 23, 2023 | 38.05 | 38.79 | 38.04 | 38.57 | 5,421,534 | -0.28(-0.71%) |
Jun 22, 2023 | 39.01 | 39.18 | 38.54 | 38.85 | 5,456,428 | -0.32(-0.80%) |
Jun 21, 2023 | 38.92 | 39.38 | 38.58 | 39.16 | 6,112,490 | +0.47(+1.22%) |
Jun 20, 2023 | 39.08 | 39.32 | 38.22 | 38.69 | 6,508,839 | -0.33(-0.86%) |
Jun 16, 2023 | 38.66 | 39.26 | 38.58 | 39.02 | 11,753,169 | +0.68(+1.77%) |
Jun 15, 2023 | 38.13 | 39.48 | 38.13 | 38.34 | 6,978,903 | +0.49(+1.30%) |
Jun 14, 2023 | 38.59 | 38.59 | 37.53 | 37.85 | 5,781,200 | -0.48(-1.26%) |
Jun 13, 2023 | 38.06 | 38.69 | 37.93 | 38.33 | 5,305,516 | +0.62(+1.64%) |
Jun 12, 2023 | 37.59 | 37.92 | 37.20 | 37.71 | 5,780,359 | -0.24(-0.62%) |
Jun 09, 2023 | 38.12 | 38.60 | 37.76 | 37.95 | 4,354,996 | -0.41(-1.08%) |
Jun 08, 2023 | 38.16 | 38.40 | 37.54 | 38.36 | 4,597,381 | +0.16(+0.41%) |
Jun 07, 2023 | 36.92 | 38.42 | 36.92 | 38.21 | 6,678,373 | +1.43(+3.88%) |
Jun 06, 2023 | 35.03 | 36.80 | 35.00 | 36.78 | 5,461,283 | +1.30(+3.66%) |
Jun 05, 2023 | 36.34 | 36.82 | 35.22 | 35.48 | 5,865,846 | -0.50(-1.40%) |
Jun 02, 2023 | 35.19 | 36.37 | 34.73 | 35.98 | 7,891,782 | +1.43(+4.13%) |
Jun 01, 2023 | 34.26 | 34.86 | 33.90 | 34.55 | 7,158,142 | +0.32(+0.95%) |
May 31, 2023 | 34.66 | 34.77 | 33.92 | 34.23 | 9,096,003 | -0.30(-0.86%) |
May 30, 2023 | 34.80 | 34.95 | 33.63 | 34.52 | 9,313,816 | -1.00(-2.83%) |
May 26, 2023 | 35.88 | 36.11 | 34.91 | 35.53 | 9,864,782 | -0.39(-1.10%) |
May 25, 2023 | 35.45 | 36.01 | 35.04 | 35.92 | 10,529,061 | -0.05(-0.14%) |
May 24, 2023 | 35.59 | 35.99 | 35.13 | 35.97 | 8,021,683 | +0.68(+1.92%) |
May 23, 2023 | 36.03 | 36.11 | 35.21 | 35.29 | 4,800,462 | -0.45(-1.27%) |
May 22, 2023 | 34.91 | 36.22 | 34.82 | 35.74 | 6,199,682 | +0.08(+0.22%) |
May 19, 2023 | 36.90 | 36.92 | 35.21 | 35.67 | 7,971,730 | -0.60(-1.66%) |
May 18, 2023 | 34.24 | 36.42 | 34.15 | 36.27 | 9,223,941 | +2.00(+5.83%) |
May 17, 2023 | 34.46 | 34.51 | 33.71 | 34.27 | 6,424,322 | +0.00(+0.00%) |
May 16, 2023 | 34.70 | 35.22 | 34.08 | 34.27 | 9,146,205 | -0.32(-0.94%) |
May 15, 2023 | 33.36 | 35.08 | 33.18 | 34.59 | 11,211,533 | +1.66(+5.05%) |
May 12, 2023 | 31.85 | 33.07 | 31.17 | 32.93 | 8,861,609 | +1.53(+4.86%) |
May 11, 2023 | 31.24 | 31.79 | 31.09 | 31.40 | 4,147,431 | -0.30(-0.93%) |
May 10, 2023 | 31.98 | 32.04 | 31.36 | 31.70 | 4,444,133 | -0.12(-0.37%) |
May 09, 2023 | 31.41 | 32.58 | 31.27 | 31.82 | 4,786,231 | +0.18(+0.56%) |
May 08, 2023 | 32.60 | 32.65 | 31.56 | 31.64 | 3,624,640 | -0.06(-0.19%) |
May 05, 2023 | 31.26 | 32.15 | 31.20 | 31.70 | 5,684,981 | +1.28(+4.22%) |
May 04, 2023 | 30.68 | 31.26 | 30.22 | 30.41 | 6,828,532 | -0.45(-1.46%) |
May 03, 2023 | 31.65 | 32.03 | 30.76 | 30.87 | 6,323,770 | -1.30(-4.05%) |
May 02, 2023 | 32.99 | 33.21 | 31.48 | 32.17 | 6,883,532 | -1.41(-4.20%) |
May 01, 2023 | 33.71 | 34.16 | 33.21 | 33.58 | 5,828,275 | -0.56(-1.64%) |
Apr 28, 2023 | 33.48 | 34.49 | 33.03 | 34.14 | 9,367,586 | +1.27(+3.88%) |
Apr 27, 2023 | 32.09 | 33.35 | 31.89 | 32.86 | 11,344,976 | +2.14(+6.95%) |
Apr 26, 2023 | 30.71 | 31.09 | 30.40 | 30.73 | 4,384,833 | -0.34(-1.10%) |
Apr 25, 2023 | 31.71 | 31.78 | 30.68 | 31.07 | 4,698,821 | -1.01(-3.15%) |
Apr 24, 2023 | 31.86 | 32.32 | 31.61 | 32.08 | 3,910,620 | +0.15(+0.46%) |
Apr 21, 2023 | 32.06 | 32.30 | 31.51 | 31.93 | 5,455,225 | -0.14(-0.43%) |
Apr 20, 2023 | 32.25 | 32.60 | 31.84 | 32.07 | 7,173,178 | -0.48(-1.47%) |
Apr 19, 2023 | 32.03 | 32.56 | 31.75 | 32.55 | 4,726,421 | -0.09(-0.27%) |
Apr 18, 2023 | 32.15 | 32.88 | 32.08 | 32.64 | 4,580,037 | +0.51(+1.59%) |
Apr 17, 2023 | 33.21 | 33.53 | 32.09 | 32.13 | 5,283,767 | -0.34(-1.06%) |
Apr 14, 2023 | 32.34 | 32.61 | 31.99 | 32.47 | 4,815,195 | +0.26(+0.82%) |
Apr 13, 2023 | 31.98 | 32.54 | 31.87 | 32.21 | 6,082,337 | +0.22(+0.67%) |
Apr 12, 2023 | 32.83 | 32.95 | 31.86 | 31.99 | 5,785,298 | -0.75(-2.30%) |
Apr 11, 2023 | 31.96 | 32.84 | 31.61 | 32.75 | 7,491,269 | +0.03(+0.09%) |
Apr 10, 2023 | 32.16 | 33.21 | 32.11 | 32.72 | 6,052,366 | +1.24(+3.95%) |
Apr 06, 2023 | 31.63 | 31.86 | 31.05 | 31.47 | 5,604,035 | -0.47(-1.47%) |
Apr 05, 2023 | 32.03 | 32.17 | 31.04 | 31.94 | 4,978,297 | +0.12(+0.37%) |
Apr 04, 2023 | 31.41 | 31.91 | 30.74 | 31.83 | 6,786,520 | +0.67(+2.14%) |
Apr 03, 2023 | 32.18 | 32.24 | 30.68 | 31.16 | 7,234,869 | -0.11(-0.34%) |
Mar 31, 2023 | 31.17 | 31.78 | 30.93 | 31.27 | 5,300,822 | +0.61(+1.98%) |
Mar 30, 2023 | 31.00 | 31.02 | 30.26 | 30.66 | 4,012,207 | -0.16(-0.51%) |
Mar 29, 2023 | 30.54 | 30.97 | 30.17 | 30.82 | 4,299,421 | +0.54(+1.78%) |
Mar 28, 2023 | 29.83 | 30.78 | 29.34 | 30.28 | 5,997,117 | +0.45(+1.51%) |
Mar 27, 2023 | 30.13 | 30.21 | 29.01 | 29.83 | 7,261,088 | -0.12(-0.39%) |
Mar 24, 2023 | 28.60 | 30.12 | 28.50 | 29.94 | 7,064,409 | +1.01(+3.49%) |
Mar 23, 2023 | 29.23 | 29.93 | 28.48 | 28.93 | 6,611,890 | +0.02(+0.07%) |
Mar 22, 2023 | 30.31 | 30.41 | 28.91 | 28.92 | 7,621,391 | -1.46(-4.81%) |
Mar 21, 2023 | 30.13 | 30.54 | 29.46 | 30.38 | 5,699,407 | +0.82(+2.79%) |
Mar 20, 2023 | 28.91 | 29.96 | 28.81 | 29.55 | 7,300,684 | +0.77(+2.69%) |
Mar 17, 2023 | 29.23 | 29.55 | 28.48 | 28.78 | 11,990,026 | -0.73(-2.49%) |
Mar 16, 2023 | 27.88 | 29.53 | 27.80 | 29.51 | 6,352,392 | +1.26(+4.47%) |
Mar 15, 2023 | 28.74 | 29.18 | 27.54 | 28.25 | 10,267,205 | -1.82(-6.06%) |
Mar 14, 2023 | 29.80 | 30.76 | 29.31 | 30.07 | 6,049,085 | +0.40(+1.35%) |
Mar 13, 2023 | 29.12 | 30.68 | 28.66 | 29.67 | 7,590,535 | -0.13(-0.43%) |
Mar 10, 2023 | 30.53 | 30.87 | 29.54 | 29.80 | 6,066,147 | -0.91(-2.97%) |
Mar 09, 2023 | 31.62 | 31.91 | 30.57 | 30.71 | 8,000,492 | -0.80(-2.55%) |
Mar 08, 2023 | 32.26 | 32.35 | 31.10 | 31.51 | 4,511,520 | -0.77(-2.40%) |
Mar 07, 2023 | 32.29 | 32.77 | 32.05 | 32.29 | 4,712,765 | +0.00(+0.00%) |
Mar 06, 2023 | 32.55 | 32.86 | 31.85 | 32.29 | 6,994,452 | -1.37(-4.08%) |
Mar 03, 2023 | 32.42 | 33.86 | 32.37 | 33.66 | 5,601,395 | +0.97(+2.97%) |
Mar 02, 2023 | 32.56 | 33.00 | 32.12 | 32.69 | 4,364,591 | +0.06(+0.18%) |
Mar 01, 2023 | 32.25 | 32.99 | 31.80 | 32.63 | 6,828,614 | +0.12(+0.36%) |
Feb 28, 2023 | 33.02 | 33.37 | 32.17 | 32.51 | 6,575,784 | -0.34(-1.04%) |
Feb 27, 2023 | 34.05 | 34.10 | 32.58 | 32.85 | 9,094,372 | -1.18(-3.46%) |
Feb 24, 2023 | 31.87 | 34.06 | 31.44 | 34.03 | 14,758,820 | +2.19(+6.89%) |
Feb 23, 2023 | 32.07 | 32.37 | 31.19 | 31.84 | 8,776,148 | +0.50(+1.59%) |
Feb 22, 2023 | 30.22 | 31.95 | 29.94 | 31.34 | 8,963,594 | +1.51(+5.06%) |
Feb 21, 2023 | 30.66 | 31.04 | 29.41 | 29.83 | 7,938,004 | -0.79(-2.59%) |
Feb 17, 2023 | 30.53 | 30.83 | 29.93 | 30.62 | 9,584,470 | -0.42(-1.36%) |
Feb 16, 2023 | 30.50 | 32.35 | 30.39 | 31.04 | 13,630,597 | +1.18(+3.95%) |
Feb 15, 2023 | 29.75 | 29.88 | 29.21 | 29.86 | 7,245,028 | -0.45(-1.48%) |
Feb 14, 2023 | 30.04 | 30.73 | 29.79 | 30.31 | 6,639,519 | +0.21(+0.71%) |
Feb 13, 2023 | 30.53 | 30.59 | 29.71 | 30.10 | 7,912,411 | -0.79(-2.56%) |
Feb 10, 2023 | 29.97 | 30.97 | 29.88 | 30.89 | 9,799,886 | +1.14(+3.84%) |
Feb 09, 2023 | 29.29 | 30.69 | 29.20 | 29.74 | 9,065,851 | +0.67(+2.31%) |
Feb 08, 2023 | 29.63 | 29.66 | 28.29 | 29.07 | 7,261,410 | -0.83(-2.77%) |
Feb 07, 2023 | 29.52 | 29.93 | 28.91 | 29.90 | 7,761,140 | +0.66(+2.27%) |
Feb 06, 2023 | 30.52 | 30.68 | 28.92 | 29.24 | 9,837,714 | -1.25(-4.09%) |
Feb 03, 2023 | 30.95 | 31.46 | 30.30 | 30.49 | 4,465,533 | -0.57(-1.82%) |
Feb 02, 2023 | 30.89 | 31.90 | 30.49 | 31.05 | 7,124,150 | +0.20(+0.66%) |
Feb 01, 2023 | 31.28 | 31.54 | 30.12 | 30.85 | 7,597,502 | -1.01(-3.18%) |
Jan 31, 2023 | 31.46 | 31.88 | 31.22 | 31.86 | 5,573,276 | +0.51(+1.62%) |
Jan 30, 2023 | 31.40 | 32.04 | 31.28 | 31.35 | 4,643,572 | -0.76(-2.37%) |
Jan 27, 2023 | 32.48 | 32.77 | 31.97 | 32.11 | 4,319,856 | -0.17(-0.51%) |
Jan 26, 2023 | 32.37 | 32.48 | 31.15 | 32.28 | 8,869,071 | -0.12(-0.36%) |
Jan 25, 2023 | 32.89 | 32.89 | 31.79 | 32.40 | 6,879,063 | -0.97(-2.89%) |
Jan 24, 2023 | 34.01 | 34.57 | 32.49 | 33.36 | 6,124,598 | -1.00(-2.92%) |
Jan 23, 2023 | 33.63 | 34.57 | 33.26 | 34.37 | 5,685,013 | +1.26(+3.80%) |
Jan 20, 2023 | 33.26 | 33.71 | 32.68 | 33.11 | 5,208,004 | +0.02(+0.06%) |
Jan 19, 2023 | 32.73 | 33.55 | 32.46 | 33.09 | 5,448,374 | +0.27(+0.83%) |
Jan 18, 2023 | 34.00 | 34.26 | 32.76 | 32.82 | 6,582,808 | -1.50(-4.38%) |
Jan 17, 2023 | 34.48 | 35.09 | 34.04 | 34.32 | 6,162,525 | +0.37(+1.09%) |
Jan 13, 2023 | 33.64 | 34.01 | 33.09 | 33.95 | 5,821,968 | -0.15(-0.43%) |
Jan 12, 2023 | 33.01 | 34.29 | 32.90 | 34.09 | 8,776,608 | +1.52(+4.67%) |
Jan 11, 2023 | 33.74 | 33.75 | 32.31 | 32.57 | 7,192,286 | -0.62(-1.88%) |
Jan 10, 2023 | 33.65 | 33.91 | 32.92 | 33.20 | 7,478,904 | -0.61(-1.82%) |
Jan 09, 2023 | 33.28 | 34.45 | 33.28 | 33.81 | 7,344,482 | +1.30(+3.99%) |
Jan 06, 2023 | 31.29 | 33.01 | 31.29 | 32.51 | 6,724,479 | +1.23(+3.93%) |
Jan 05, 2023 | 31.79 | 32.40 | 31.16 | 31.29 | 9,385,626 | -1.10(-3.40%) |
Jan 04, 2023 | 30.88 | 33.22 | 30.72 | 32.39 | 8,102,727 | +1.36(+4.37%) |
Jan 03, 2023 | 31.86 | 32.85 | 30.80 | 31.03 | 8,441,658 | -1.96(-5.94%) |
Dec 30, 2022 | 32.67 | 33.15 | 32.54 | 32.99 | 3,748,649 | -0.04(-0.12%) |
Dec 29, 2022 | 32.38 | 33.25 | 32.21 | 33.03 | 4,221,150 | +0.36(+1.10%) |
Dec 28, 2022 | 35.00 | 35.00 | 32.58 | 32.67 | 6,017,563 | -2.77(-7.82%) |
Dec 27, 2022 | 35.60 | 36.10 | 35.17 | 35.44 | 4,347,558 | +0.13(+0.36%) |
Dec 23, 2022 | 34.36 | 35.33 | 33.78 | 35.31 | 4,298,004 | +1.18(+3.46%) |
Dec 22, 2022 | 35.39 | 35.53 | 33.59 | 34.13 | 5,754,886 | -1.60(-4.48%) |
Dec 21, 2022 | 36.03 | 36.19 | 35.30 | 35.73 | 4,255,209 | +0.49(+1.38%) |
Dec 20, 2022 | 34.91 | 35.35 | 34.50 | 35.24 | 4,076,821 | +0.03(+0.08%) |
Dec 19, 2022 | 35.67 | 36.03 | 34.88 | 35.22 | 4,571,241 | -1.10(-3.03%) |
Dec 16, 2022 | 36.32 | 36.65 | 35.38 | 36.32 | 17,830,504 | -0.97(-2.59%) |
Dec 15, 2022 | 36.57 | 38.20 | 36.47 | 37.28 | 7,797,487 | +0.41(+1.11%) |
Dec 14, 2022 | 36.56 | 37.52 | 36.16 | 36.87 | 6,667,304 | +0.68(+1.89%) |
Dec 13, 2022 | 37.16 | 37.26 | 36.02 | 36.19 | 6,288,267 | +0.20(+0.54%) |
Dec 12, 2022 | 35.93 | 36.94 | 35.43 | 36.00 | 8,863,203 | +1.21(+3.48%) |
Dec 09, 2022 | 35.11 | 35.71 | 34.71 | 34.79 | 5,601,131 | -0.02(-0.06%) |
Dec 08, 2022 | 36.21 | 36.65 | 34.47 | 34.81 | 8,304,146 | -1.01(-2.83%) |
Dec 07, 2022 | 35.94 | 36.01 | 35.14 | 35.82 | 6,225,221 | -0.18(-0.49%) |
Dec 06, 2022 | 35.89 | 36.53 | 35.64 | 36.00 | 5,269,994 | -0.16(-0.43%) |
Dec 05, 2022 | 38.44 | 38.84 | 35.88 | 36.15 | 8,783,759 | -2.79(-7.16%) |
Dec 02, 2022 | 39.77 | 40.32 | 38.54 | 38.94 | 6,695,520 | -1.55(-3.83%) |
Dec 01, 2022 | 41.85 | 42.32 | 40.17 | 40.49 | 4,414,440 | -0.87(-2.10%) |
Nov 30, 2022 | 41.84 | 42.10 | 40.60 | 41.36 | 6,248,750 | -0.24(-0.59%) |
Nov 29, 2022 | 40.84 | 41.65 | 40.74 | 41.60 | 3,246,682 | +1.11(+2.75%) |
Nov 28, 2022 | 40.42 | 41.40 | 40.01 | 40.49 | 6,335,921 | -1.47(-3.51%) |
Nov 25, 2022 | 42.33 | 42.68 | 41.85 | 41.96 | 1,755,241 | -0.52(-1.22%) |
Nov 23, 2022 | 43.29 | 43.87 | 42.22 | 42.48 | 6,152,633 | -0.21(-0.50%) |
Nov 22, 2022 | 40.91 | 43.49 | 40.91 | 42.70 | 7,339,580 | +2.39(+5.93%) |
Nov 21, 2022 | 39.50 | 40.32 | 38.36 | 40.31 | 5,570,522 | +0.29(+0.73%) |
Nov 18, 2022 | 39.48 | 40.23 | 38.89 | 40.01 | 4,499,052 | -0.64(-1.58%) |
Nov 17, 2022 | 40.11 | 40.75 | 39.53 | 40.66 | 3,696,213 | +0.20(+0.48%) |
Nov 16, 2022 | 41.72 | 41.90 | 39.77 | 40.46 | 4,397,036 | -2.21(-5.19%) |
Nov 15, 2022 | 41.66 | 42.69 | 41.12 | 42.68 | 4,613,967 | +1.36(+3.28%) |
Nov 14, 2022 | 42.33 | 43.43 | 41.28 | 41.32 | 6,927,378 | -0.24(-0.59%) |
Nov 11, 2022 | 42.57 | 42.93 | 40.32 | 41.56 | 7,440,249 | -0.27(-0.65%) |
Nov 10, 2022 | 40.86 | 41.92 | 40.03 | 41.84 | 4,109,931 | +2.01(+5.04%) |
Nov 09, 2022 | 41.77 | 42.16 | 39.78 | 39.83 | 7,393,474 | -3.02(-7.06%) |
Nov 08, 2022 | 42.28 | 42.92 | 41.15 | 42.85 | 6,509,698 | -0.09(-0.20%) |
Nov 07, 2022 | 41.37 | 43.49 | 41.35 | 42.94 | 8,605,701 | +3.01(+7.55%) |
Nov 04, 2022 | 39.24 | 39.99 | 38.32 | 39.93 | 6,255,437 | +1.68(+4.40%) |
Nov 03, 2022 | 38.75 | 39.70 | 38.20 | 38.25 | 5,290,901 | -1.09(-2.77%) |
Nov 02, 2022 | 39.81 | 39.33 | 7,146,381 | -0.27(-0.69%) | ||
Nov 01, 2022 | 41.18 | 41.33 | 39.08 | 39.61 | 7,165,633 | -1.06(-2.61%) |
Oct 31, 2022 | 38.81 | 41.19 | 38.66 | 40.67 | 11,098,820 | +3.07(+8.17%) |
Oct 28, 2022 | 38.34 | 38.99 | 35.76 | 37.59 | 8,602,945 | -0.41(-1.07%) |
Oct 27, 2022 | 36.16 | 39.95 | 35.75 | 38.00 | 12,102,046 | +0.09(+0.23%) |
Oct 26, 2022 | 38.12 | 38.95 | 37.48 | 37.91 | 12,830,301 | -0.57(-1.49%) |
Oct 25, 2022 | 37.09 | 38.51 | 36.59 | 38.49 | 13,461,008 | +1.23(+3.31%) |
Oct 24, 2022 | 37.09 | 37.85 | 36.58 | 37.25 | 8,374,777 | +0.44(+1.19%) |
Oct 21, 2022 | 39.16 | 39.33 | 36.43 | 36.82 | 14,565,440 | -2.78(-7.02%) |
Oct 20, 2022 | 41.21 | 41.22 | 39.52 | 39.60 | 6,295,024 | -1.43(-3.48%) |
Oct 19, 2022 | 40.42 | 41.10 | 39.52 | 41.02 | 7,335,540 | +0.39(+0.96%) |
Oct 18, 2022 | 41.41 | 42.50 | 40.53 | 40.64 | 6,413,589 | +0.00(+0.00%) |
Oct 17, 2022 | 39.94 | 40.80 | 39.19 | 40.64 | 5,897,875 | +0.66(+1.65%) |
Oct 14, 2022 | 42.55 | 43.20 | 39.91 | 39.98 | 5,785,944 | -3.15(-7.30%) |
Oct 13, 2022 | 41.54 | 43.35 | 41.02 | 43.12 | 5,841,945 | +0.80(+1.88%) |
Oct 12, 2022 | 42.60 | 42.95 | 41.37 | 42.33 | 4,076,810 | +0.00(+0.00%) |
Oct 11, 2022 | 40.60 | 42.94 | 40.60 | 42.33 | 4,761,446 | +0.76(+1.82%) |
Oct 10, 2022 | 42.62 | 43.58 | 41.54 | 41.57 | 5,045,814 | -0.39(-0.93%) |
Oct 07, 2022 | 42.65 | 43.66 | 41.86 | 41.96 | 6,382,931 | -0.75(-1.75%) |
Oct 06, 2022 | 43.79 | 44.62 | 42.52 | 42.71 | 5,701,699 | -1.36(-3.09%) |
Oct 05, 2022 | 43.88 | 44.25 | 42.02 | 44.07 | 6,712,028 | +0.42(+0.96%) |
Oct 04, 2022 | 41.67 | 43.71 | 41.20 | 43.65 | 9,221,677 | +3.07(+7.57%) |