Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 59.65 | 59.75 | 59.58 | 59.60 | 2,027,160 | -0.03(-0.05%) |
Aug 30, 2023 | 59.69 | 59.86 | 59.61 | 59.63 | 1,802,910 | -0.08(-0.13%) |
Aug 29, 2023 | 59.74 | 59.76 | 59.67 | 59.71 | 1,409,471 | +0.00(+0.00%) |
Aug 28, 2023 | 59.70 | 59.74 | 59.67 | 59.71 | 1,826,949 | +0.04(+0.07%) |
Aug 25, 2023 | 59.70 | 59.70 | 59.61 | 59.67 | 2,069,801 | +0.02(+0.03%) |
Aug 24, 2023 | 59.30 | 59.98 | 59.26 | 59.65 | 4,518,861 | +0.59(+1.00%) |
Aug 23, 2023 | 58.90 | 59.21 | 58.85 | 59.06 | 1,681,019 | +0.10(+0.17%) |
Aug 22, 2023 | 58.97 | 58.99 | 58.83 | 58.96 | 1,119,875 | +0.05(+0.08%) |
Aug 21, 2023 | 58.71 | 58.99 | 58.71 | 58.91 | 759,155 | +0.01(+0.02%) |
Aug 18, 2023 | 58.72 | 58.99 | 58.72 | 58.90 | 786,901 | +0.01(+0.02%) |
Aug 17, 2023 | 58.95 | 59.10 | 58.79 | 58.89 | 1,439,160 | -0.02(-0.03%) |
Aug 16, 2023 | 58.90 | 59.01 | 58.80 | 58.91 | 2,507,933 | -0.29(-0.49%) |
Aug 15, 2023 | 59.22 | 59.29 | 59.08 | 59.20 | 1,073,624 | -0.02(-0.03%) |
Aug 14, 2023 | 59.24 | 59.29 | 59.17 | 59.22 | 1,177,325 | -0.09(-0.15%) |
Aug 11, 2023 | 59.32 | 59.35 | 59.23 | 59.31 | 924,528 | +0.04(+0.07%) |
Aug 10, 2023 | 59.35 | 59.35 | 59.20 | 59.27 | 768,061 | -0.08(-0.13%) |
Aug 09, 2023 | 59.31 | 59.37 | 59.30 | 59.35 | 854,797 | +0.01(+0.02%) |
Aug 08, 2023 | 59.24 | 59.40 | 59.20 | 59.34 | 1,070,928 | -0.01(-0.02%) |
Aug 07, 2023 | 59.09 | 59.35 | 59.05 | 59.35 | 1,485,209 | +0.49(+0.83%) |
Aug 04, 2023 | 58.80 | 58.86 | 58.72 | 58.86 | 793,536 | +0.16(+0.27%) |
Aug 03, 2023 | 58.72 | 58.91 | 58.70 | 58.70 | 1,322,573 | -0.07(-0.12%) |
Aug 02, 2023 | 58.61 | 58.81 | 58.61 | 58.77 | 1,504,330 | +0.14(+0.24%) |
Aug 01, 2023 | 58.57 | 58.75 | 58.57 | 58.63 | 1,261,293 | -0.09(-0.15%) |
Jul 31, 2023 | 58.53 | 58.74 | 58.52 | 58.72 | 1,347,977 | +0.18(+0.31%) |
Jul 28, 2023 | 58.62 | 58.74 | 58.52 | 58.54 | 1,577,807 | -0.18(-0.31%) |
Jul 27, 2023 | 58.53 | 58.88 | 58.53 | 58.72 | 848,667 | +0.18(+0.31%) |
Jul 26, 2023 | 58.46 | 58.73 | 58.46 | 58.54 | 5,036,296 | +0.87(+1.50%) |
Jul 25, 2023 | 57.32 | 57.71 | 57.24 | 57.68 | 4,828,065 | +1.59(+2.84%) |
Jul 24, 2023 | 55.68 | 56.13 | 55.68 | 56.08 | 1,139,199 | +0.47(+0.84%) |
Jul 21, 2023 | 56.06 | 56.06 | 55.57 | 55.62 | 626,037 | -0.24(-0.43%) |
Jul 20, 2023 | 56.00 | 56.21 | 55.76 | 55.85 | 566,393 | -0.16(-0.28%) |
Jul 19, 2023 | 56.38 | 56.44 | 55.98 | 56.01 | 1,861,143 | -0.36(-0.64%) |
Jul 18, 2023 | 56.27 | 56.48 | 56.27 | 56.37 | 432,892 | +0.10(+0.18%) |
Jul 17, 2023 | 56.37 | 56.64 | 56.19 | 56.27 | 560,322 | -0.08(-0.14%) |
Jul 14, 2023 | 56.48 | 56.58 | 56.26 | 56.35 | 866,363 | -0.09(-0.16%) |
Jul 13, 2023 | 56.69 | 56.84 | 56.39 | 56.44 | 1,112,680 | -0.09(-0.16%) |
Jul 12, 2023 | 56.86 | 56.90 | 56.02 | 56.53 | 1,835,987 | -0.30(-0.53%) |
Jul 11, 2023 | 56.79 | 56.90 | 56.74 | 56.83 | 601,167 | -0.08(-0.14%) |
Jul 10, 2023 | 56.64 | 56.93 | 56.63 | 56.91 | 708,216 | +0.28(+0.49%) |
Jul 07, 2023 | 56.58 | 57.24 | 56.50 | 56.63 | 3,564,135 | -0.53(-0.92%) |
Jul 06, 2023 | 56.97 | 57.22 | 56.87 | 57.16 | 943,015 | +0.05(+0.09%) |
Jul 05, 2023 | 57.05 | 57.12 | 56.74 | 57.11 | 1,074,425 | +0.03(+0.05%) |
Jul 03, 2023 | 57.08 | 57.30 | 57.00 | 57.08 | 476,837 | -0.05(-0.09%) |
Jun 30, 2023 | 57.23 | 57.29 | 57.04 | 57.13 | 913,691 | -0.01(-0.02%) |
Jun 29, 2023 | 57.22 | 57.32 | 57.11 | 57.14 | 1,096,216 | -0.04(-0.07%) |
Jun 28, 2023 | 57.14 | 57.27 | 57.11 | 57.18 | 996,981 | -0.05(-0.09%) |
Jun 27, 2023 | 57.04 | 57.34 | 56.94 | 57.23 | 577,653 | +0.24(+0.42%) |
Jun 26, 2023 | 56.84 | 57.06 | 56.74 | 56.99 | 624,134 | +0.16(+0.28%) |
Jun 23, 2023 | 56.94 | 57.05 | 56.83 | 56.83 | 3,435,264 | -0.15(-0.26%) |
Jun 22, 2023 | 56.97 | 57.22 | 56.90 | 56.98 | 1,192,444 | -0.02(-0.03%) |
Jun 21, 2023 | 56.93 | 57.07 | 56.89 | 57.00 | 1,061,519 | +0.07(+0.12%) |
Jun 20, 2023 | 57.22 | 57.23 | 56.84 | 56.93 | 1,692,660 | -0.30(-0.52%) |
Jun 16, 2023 | 57.23 | 57.37 | 57.19 | 57.23 | 2,034,145 | +0.04(+0.07%) |
Jun 15, 2023 | 57.41 | 57.41 | 57.13 | 57.19 | 1,741,339 | -0.22(-0.38%) |
Jun 14, 2023 | 57.40 | 57.45 | 57.31 | 57.41 | 1,242,482 | -0.04(-0.07%) |
Jun 13, 2023 | 57.31 | 57.47 | 57.31 | 57.45 | 573,003 | +0.17(+0.30%) |
Jun 12, 2023 | 57.29 | 57.32 | 57.15 | 57.28 | 609,401 | -0.01(-0.02%) |
Jun 09, 2023 | 57.31 | 57.42 | 57.23 | 57.29 | 780,401 | +0.06(+0.10%) |
Jun 08, 2023 | 57.40 | 57.45 | 57.19 | 57.23 | 835,911 | -0.15(-0.26%) |
Jun 07, 2023 | 57.41 | 57.48 | 57.29 | 57.38 | 904,501 | -0.10(-0.17%) |
Jun 06, 2023 | 57.46 | 57.55 | 57.36 | 57.48 | 1,342,417 | +0.08(+0.14%) |
Jun 05, 2023 | 57.46 | 57.58 | 57.33 | 57.40 | 978,417 | -0.13(-0.22%) |
Jun 02, 2023 | 57.48 | 57.65 | 57.44 | 57.53 | 1,710,144 | +0.01(+0.02%) |
Jun 01, 2023 | 57.60 | 57.60 | 57.38 | 57.52 | 1,730,110 | -0.01(-0.02%) |
May 31, 2023 | 57.38 | 57.63 | 57.38 | 57.53 | 2,304,178 | +0.00(+0.00%) |
May 30, 2023 | 57.63 | 57.63 | 57.33 | 57.53 | 819,293 | -0.05(-0.09%) |
May 26, 2023 | 57.56 | 57.77 | 57.51 | 57.58 | 625,663 | +0.03(+0.05%) |
May 25, 2023 | 57.43 | 57.64 | 57.39 | 57.55 | 1,056,116 | +0.16(+0.28%) |
May 24, 2023 | 57.58 | 57.58 | 57.36 | 57.39 | 1,897,487 | -0.18(-0.31%) |
May 23, 2023 | 57.63 | 57.70 | 57.50 | 57.57 | 1,203,550 | -0.13(-0.22%) |
May 22, 2023 | 57.72 | 57.74 | 57.57 | 57.70 | 1,319,888 | -0.01(-0.02%) |
May 19, 2023 | 57.78 | 57.79 | 57.69 | 57.71 | 827,765 | -0.08(-0.14%) |
May 18, 2023 | 57.70 | 57.79 | 57.67 | 57.79 | 1,230,431 | +0.11(+0.19%) |
May 17, 2023 | 57.79 | 57.79 | 57.68 | 57.68 | 1,228,582 | -0.03(-0.05%) |
May 16, 2023 | 57.68 | 58.02 | 57.61 | 57.71 | 978,434 | -0.09(-0.16%) |
May 15, 2023 | 57.75 | 57.85 | 57.75 | 57.80 | 935,625 | +0.06(+0.10%) |
May 12, 2023 | 57.73 | 57.80 | 57.72 | 57.74 | 1,168,490 | +0.03(+0.05%) |
May 11, 2023 | 57.82 | 57.87 | 57.70 | 57.71 | 1,382,149 | -0.12(-0.21%) |
May 10, 2023 | 57.82 | 57.86 | 57.75 | 57.82 | 1,062,738 | +0.03(+0.05%) |
May 09, 2023 | 57.73 | 57.88 | 57.68 | 57.80 | 1,120,125 | +0.05(+0.09%) |
May 08, 2023 | 57.78 | 57.80 | 57.68 | 57.75 | 990,974 | +0.10(+0.17%) |
May 05, 2023 | 57.65 | 57.68 | 57.62 | 57.65 | 1,258,977 | +0.04(+0.07%) |
May 04, 2023 | 57.61 | 57.69 | 57.59 | 57.61 | 931,765 | -0.01(-0.02%) |
May 03, 2023 | 57.58 | 57.73 | 57.57 | 57.62 | 2,247,560 | +0.03(+0.05%) |
May 02, 2023 | 57.57 | 57.68 | 57.52 | 57.59 | 1,498,050 | +0.02(+0.03%) |
May 01, 2023 | 57.60 | 57.70 | 57.51 | 57.57 | 1,661,586 | -0.11(-0.19%) |
Apr 28, 2023 | 57.51 | 57.72 | 57.49 | 57.68 | 1,185,255 | +0.12(+0.21%) |
Apr 27, 2023 | 57.47 | 57.58 | 57.43 | 57.56 | 1,811,190 | +0.11(+0.19%) |
Apr 26, 2023 | 57.44 | 57.63 | 57.41 | 57.45 | 2,224,243 | +0.00(+0.00%) |
Apr 25, 2023 | 57.52 | 57.55 | 57.42 | 57.45 | 1,809,355 | -0.16(-0.28%) |
Apr 24, 2023 | 57.55 | 57.64 | 57.47 | 57.61 | 2,203,532 | +0.10(+0.17%) |
Apr 21, 2023 | 57.52 | 57.64 | 57.48 | 57.51 | 1,688,931 | -0.03(-0.05%) |
Apr 20, 2023 | 57.65 | 57.67 | 57.51 | 57.54 | 1,855,335 | -0.10(-0.17%) |
Apr 19, 2023 | 57.63 | 57.73 | 57.61 | 57.64 | 3,001,434 | -0.01(-0.02%) |
Apr 18, 2023 | 57.65 | 57.69 | 57.62 | 57.65 | 1,577,788 | +0.03(+0.05%) |
Apr 17, 2023 | 57.57 | 57.65 | 57.50 | 57.62 | 1,609,784 | +0.04(+0.07%) |
Apr 14, 2023 | 57.53 | 57.66 | 57.47 | 57.58 | 2,715,707 | +0.07(+0.12%) |
Apr 13, 2023 | 57.20 | 57.65 | 57.17 | 57.51 | 8,759,893 | +0.38(+0.66%) |
Apr 12, 2023 | 56.96 | 57.44 | 56.80 | 57.13 | 35,606,188 | +5.05(+9.70%) |
Apr 11, 2023 | 51.99 | 52.26 | 51.77 | 52.08 | 1,097,432 | +0.11(+0.21%) |
Apr 10, 2023 | 51.75 | 52.18 | 51.58 | 51.97 | 1,368,971 | +0.11(+0.21%) |
Apr 06, 2023 | 51.73 | 51.98 | 51.62 | 51.86 | 1,122,857 | -0.13(-0.25%) |
Apr 05, 2023 | 51.67 | 52.12 | 51.67 | 51.99 | 988,520 | +0.07(+0.13%) |
Apr 04, 2023 | 52.15 | 52.19 | 51.64 | 51.92 | 1,515,109 | -0.27(-0.51%) |
Apr 03, 2023 | 51.67 | 52.20 | 51.42 | 52.19 | 924,719 | +0.28(+0.53%) |
Mar 31, 2023 | 51.36 | 51.99 | 51.21 | 51.91 | 1,370,755 | +0.65(+1.28%) |
Mar 30, 2023 | 51.48 | 51.77 | 51.24 | 51.26 | 1,456,855 | -0.04(-0.08%) |
Mar 29, 2023 | 51.59 | 51.70 | 51.21 | 51.30 | 2,161,745 | -0.18(-0.36%) |
Mar 28, 2023 | 51.39 | 51.61 | 51.26 | 51.48 | 1,244,016 | -0.03(-0.07%) |
Mar 27, 2023 | 51.85 | 51.93 | 51.42 | 51.51 | 849,186 | -0.14(-0.27%) |
Mar 24, 2023 | 51.17 | 51.71 | 50.94 | 51.65 | 947,137 | +0.24(+0.46%) |
Mar 23, 2023 | 50.51 | 51.66 | 50.50 | 51.42 | 2,747,609 | +1.04(+2.06%) |
Mar 22, 2023 | 50.74 | 50.87 | 50.16 | 50.38 | 1,489,913 | -0.37(-0.72%) |
Mar 21, 2023 | 50.33 | 50.74 | 50.27 | 50.74 | 1,454,756 | +0.58(+1.16%) |
Mar 20, 2023 | 50.09 | 50.45 | 49.84 | 50.16 | 2,558,316 | +0.07(+0.14%) |
Mar 17, 2023 | 49.92 | 50.18 | 49.64 | 50.09 | 2,512,053 | +0.17(+0.34%) |
Mar 16, 2023 | 48.86 | 49.92 | 48.83 | 49.92 | 1,292,298 | +0.68(+1.39%) |
Mar 15, 2023 | 48.96 | 49.35 | 48.71 | 49.24 | 1,392,344 | -0.21(-0.42%) |
Mar 14, 2023 | 48.70 | 49.82 | 48.68 | 49.44 | 2,061,845 | +1.09(+2.25%) |
Mar 13, 2023 | 48.61 | 48.98 | 48.05 | 48.36 | 2,083,763 | -0.83(-1.69%) |
Mar 10, 2023 | 49.82 | 49.94 | 48.96 | 49.19 | 1,351,541 | -0.62(-1.25%) |
Mar 09, 2023 | 50.40 | 50.71 | 49.75 | 49.81 | 1,693,724 | -0.47(-0.93%) |
Mar 08, 2023 | 50.37 | 50.69 | 50.20 | 50.28 | 1,044,953 | -0.08(-0.16%) |
Mar 07, 2023 | 50.36 | 50.67 | 50.20 | 50.36 | 723,656 | +0.01(+0.02%) |
Mar 06, 2023 | 50.66 | 50.85 | 50.25 | 50.35 | 1,493,761 | -0.42(-0.82%) |
Mar 03, 2023 | 50.73 | 51.14 | 50.59 | 50.76 | 2,023,652 | +0.62(+1.24%) |
Mar 02, 2023 | 49.59 | 50.16 | 49.45 | 50.14 | 1,263,345 | +0.50(+1.00%) |
Mar 01, 2023 | 50.03 | 50.45 | 49.43 | 49.64 | 1,185,929 | -0.39(-0.77%) |
Feb 28, 2023 | 50.00 | 50.80 | 49.90 | 50.03 | 2,048,681 | +0.03(+0.06%) |
Feb 27, 2023 | 50.16 | 50.49 | 49.92 | 50.00 | 837,218 | +0.12(+0.24%) |
Feb 24, 2023 | 50.26 | 50.88 | 49.83 | 49.88 | 1,240,262 | -0.68(-1.35%) |
Feb 23, 2023 | 51.36 | 51.49 | 50.55 | 50.56 | 1,050,944 | -0.64(-1.26%) |
Feb 22, 2023 | 51.62 | 51.68 | 50.76 | 51.21 | 2,011,599 | -0.31(-0.60%) |
Feb 21, 2023 | 51.54 | 52.01 | 51.32 | 51.51 | 2,960,978 | -0.14(-0.27%) |
Feb 17, 2023 | 51.71 | 51.85 | 51.50 | 51.65 | 1,212,301 | -0.14(-0.27%) |
Feb 16, 2023 | 51.80 | 52.13 | 51.49 | 51.79 | 1,673,872 | -0.13(-0.25%) |
Feb 15, 2023 | 52.02 | 52.18 | 51.82 | 51.92 | 2,213,780 | -0.18(-0.34%) |
Feb 14, 2023 | 52.23 | 52.31 | 52.02 | 52.10 | 1,970,084 | -0.09(-0.17%) |
Feb 13, 2023 | 52.50 | 52.55 | 52.10 | 52.19 | 2,813,952 | -0.34(-0.64%) |
Feb 10, 2023 | 52.31 | 52.63 | 52.25 | 52.52 | 1,079,313 | +0.44(+0.84%) |
Feb 09, 2023 | 52.49 | 52.67 | 52.01 | 52.09 | 2,054,747 | -0.34(-0.66%) |
Feb 08, 2023 | 52.70 | 52.71 | 52.31 | 52.43 | 1,696,705 | -0.47(-0.89%) |
Feb 07, 2023 | 52.18 | 53.08 | 52.07 | 52.91 | 1,399,943 | +0.69(+1.32%) |
Feb 06, 2023 | 52.46 | 52.89 | 52.20 | 52.22 | 1,905,359 | -0.49(-0.93%) |
Feb 03, 2023 | 52.83 | 53.38 | 52.55 | 52.71 | 2,206,952 | -0.34(-0.65%) |
Feb 02, 2023 | 53.70 | 54.17 | 52.70 | 53.05 | 3,139,396 | -0.63(-1.17%) |
Feb 01, 2023 | 53.04 | 53.78 | 52.77 | 53.69 | 2,105,734 | +0.48(+0.91%) |
Jan 31, 2023 | 53.31 | 53.69 | 53.16 | 53.20 | 1,499,902 | -0.25(-0.46%) |
Jan 30, 2023 | 53.40 | 53.69 | 53.29 | 53.45 | 870,908 | -0.26(-0.48%) |
Jan 27, 2023 | 53.43 | 53.88 | 53.27 | 53.70 | 1,173,890 | +0.06(+0.11%) |
Jan 26, 2023 | 53.57 | 53.70 | 53.17 | 53.65 | 1,517,287 | +0.10(+0.18%) |
Jan 25, 2023 | 53.17 | 53.93 | 52.97 | 53.55 | 1,644,089 | +0.19(+0.35%) |
Jan 24, 2023 | 53.07 | 53.64 | 52.89 | 53.36 | 1,947,828 | +0.33(+0.61%) |
Jan 23, 2023 | 53.55 | 54.14 | 52.95 | 53.03 | 3,726,830 | -0.41(-0.77%) |
Jan 20, 2023 | 52.84 | 54.23 | 52.72 | 53.45 | 5,305,230 | +0.47(+0.89%) |
Jan 19, 2023 | 51.70 | 53.03 | 51.67 | 52.98 | 3,865,386 | +1.25(+2.42%) |
Jan 18, 2023 | 51.29 | 52.04 | 51.28 | 51.72 | 4,833,749 | +0.45(+0.88%) |
Jan 17, 2023 | 53.52 | 53.88 | 51.18 | 51.27 | 17,194,794 | +5.00(+10.79%) |
Jan 13, 2023 | 46.19 | 47.24 | 45.49 | 46.28 | 7,887,713 | +6.70(+16.93%) |
Jan 12, 2023 | 38.32 | 39.69 | 37.99 | 39.58 | 892,560 | +1.29(+3.37%) |
Jan 11, 2023 | 38.38 | 38.71 | 38.18 | 38.29 | 816,826 | +0.09(+0.23%) |
Jan 10, 2023 | 37.43 | 38.24 | 37.03 | 38.20 | 638,013 | +0.88(+2.35%) |
Jan 09, 2023 | 37.01 | 37.74 | 36.91 | 37.32 | 576,728 | +0.50(+1.36%) |
Jan 06, 2023 | 36.41 | 37.15 | 36.04 | 36.82 | 813,859 | +0.92(+2.55%) |
Jan 05, 2023 | 36.57 | 36.57 | 35.69 | 35.90 | 968,053 | -0.82(-2.23%) |
Jan 04, 2023 | 36.85 | 37.20 | 36.46 | 36.72 | 581,922 | +0.30(+0.81%) |
Jan 03, 2023 | 36.59 | 37.44 | 36.33 | 36.42 | 640,955 | +0.07(+0.19%) |
Dec 30, 2022 | 36.27 | 36.41 | 35.85 | 36.36 | 621,259 | -0.15(-0.40%) |
Dec 29, 2022 | 35.51 | 37.25 | 35.43 | 36.50 | 485,213 | +1.24(+3.52%) |
Dec 28, 2022 | 36.09 | 36.19 | 35.22 | 35.26 | 645,154 | -0.79(-2.19%) |
Dec 27, 2022 | 35.97 | 36.17 | 35.72 | 36.05 | 547,728 | +0.12(+0.33%) |
Dec 23, 2022 | 36.17 | 36.17 | 35.76 | 35.93 | 453,292 | -0.26(-0.71%) |
Dec 22, 2022 | 36.99 | 36.99 | 35.70 | 36.19 | 549,072 | -0.99(-2.65%) |
Dec 21, 2022 | 36.64 | 37.24 | 36.48 | 37.17 | 833,353 | +0.86(+2.36%) |
Dec 20, 2022 | 36.47 | 36.68 | 36.09 | 36.32 | 896,621 | -0.20(-0.54%) |
Dec 19, 2022 | 37.75 | 37.76 | 36.33 | 36.51 | 1,137,179 | -1.05(-2.81%) |
Dec 16, 2022 | 37.92 | 38.42 | 37.48 | 37.57 | 2,026,072 | -0.61(-1.60%) |
Dec 15, 2022 | 39.11 | 39.11 | 37.80 | 38.18 | 771,683 | -1.39(-3.51%) |
Dec 14, 2022 | 39.74 | 40.36 | 39.15 | 39.57 | 594,543 | -0.14(-0.35%) |
Dec 13, 2022 | 40.16 | 40.66 | 39.16 | 39.70 | 1,113,531 | +1.26(+3.28%) |
Dec 12, 2022 | 38.60 | 39.31 | 38.18 | 38.44 | 972,653 | -0.23(-0.59%) |
Dec 09, 2022 | 39.07 | 39.18 | 38.06 | 38.67 | 566,119 | -0.41(-1.06%) |
Dec 08, 2022 | 38.63 | 39.28 | 38.63 | 39.08 | 556,534 | +0.56(+1.46%) |
Dec 07, 2022 | 38.60 | 38.80 | 38.12 | 38.52 | 469,655 | -0.18(-0.46%) |
Dec 06, 2022 | 39.99 | 40.00 | 38.30 | 38.70 | 450,325 | -1.29(-3.23%) |
Dec 05, 2022 | 40.81 | 40.84 | 39.61 | 39.99 | 379,289 | -1.04(-2.54%) |
Dec 02, 2022 | 40.52 | 41.17 | 40.36 | 41.03 | 403,855 | -0.04(-0.10%) |
Dec 01, 2022 | 40.86 | 41.47 | 40.63 | 41.07 | 445,127 | +0.66(+1.63%) |
Nov 30, 2022 | 38.58 | 40.50 | 38.51 | 40.41 | 1,365,593 | +1.55(+3.98%) |
Nov 29, 2022 | 39.48 | 39.57 | 38.78 | 38.87 | 380,108 | -0.55(-1.40%) |
Nov 28, 2022 | 40.18 | 40.25 | 39.31 | 39.42 | 502,591 | -1.01(-2.49%) |
Nov 25, 2022 | 40.69 | 40.85 | 40.30 | 40.42 | 247,096 | -0.25(-0.61%) |
Nov 23, 2022 | 40.46 | 41.19 | 40.33 | 40.67 | 421,659 | +0.17(+0.41%) |
Nov 22, 2022 | 40.40 | 40.66 | 39.99 | 40.50 | 748,203 | +0.79(+1.98%) |
Nov 21, 2022 | 39.44 | 40.12 | 39.31 | 39.71 | 516,414 | +0.22(+0.55%) |
Nov 18, 2022 | 39.87 | 39.93 | 39.28 | 39.50 | 801,998 | +0.15(+0.38%) |
Nov 17, 2022 | 38.46 | 39.38 | 37.92 | 39.35 | 584,705 | +0.34(+0.86%) |
Nov 16, 2022 | 40.26 | 40.26 | 38.66 | 39.02 | 570,275 | -1.40(-3.46%) |
Nov 15, 2022 | 40.79 | 41.08 | 40.22 | 40.41 | 553,032 | +0.32(+0.79%) |
Nov 14, 2022 | 39.64 | 40.62 | 39.26 | 40.10 | 593,383 | +0.25(+0.62%) |
Nov 11, 2022 | 39.73 | 40.07 | 39.40 | 39.85 | 599,820 | +0.29(+0.72%) |
Nov 10, 2022 | 38.91 | 39.59 | 38.66 | 39.57 | 628,671 | +2.22(+5.94%) |
Nov 09, 2022 | 37.77 | 37.98 | 37.32 | 37.35 | 420,315 | -0.81(-2.12%) |
Nov 08, 2022 | 37.93 | 38.46 | 37.67 | 38.16 | 552,319 | +0.48(+1.28%) |
Nov 07, 2022 | 37.14 | 37.72 | 36.66 | 37.68 | 571,437 | +1.15(+3.16%) |
Nov 04, 2022 | 36.64 | 36.81 | 35.80 | 36.52 | 455,441 | +0.83(+2.32%) |
Nov 03, 2022 | 35.68 | 35.84 | 34.90 | 35.69 | 803,100 | -0.32(-0.90%) |
Nov 02, 2022 | 36.96 | 37.48 | 36.01 | 36.02 | 636,554 | -1.53(-4.09%) |
Nov 01, 2022 | 37.69 | 37.74 | 37.10 | 37.55 | 811,026 | +0.22(+0.60%) |
Oct 31, 2022 | 37.47 | 37.93 | 37.13 | 37.33 | 1,070,943 | -0.53(-1.39%) |
Oct 28, 2022 | 34.23 | 37.98 | 34.19 | 37.86 | 1,700,377 | -1.14(-2.93%) |
Oct 27, 2022 | 39.78 | 40.14 | 38.93 | 39.00 | 1,025,333 | -0.51(-1.29%) |
Oct 26, 2022 | 39.46 | 40.16 | 39.01 | 39.51 | 432,802 | -0.22(-0.54%) |
Oct 25, 2022 | 38.90 | 39.79 | 38.71 | 39.72 | 491,313 | +0.79(+2.03%) |
Oct 24, 2022 | 38.85 | 39.09 | 38.32 | 38.93 | 488,684 | +0.15(+0.38%) |
Oct 21, 2022 | 37.47 | 38.93 | 37.37 | 38.78 | 364,437 | +1.24(+3.31%) |
Oct 20, 2022 | 38.26 | 38.66 | 37.45 | 37.54 | 441,659 | -0.85(-2.22%) |
Oct 19, 2022 | 38.16 | 38.41 | 37.79 | 38.39 | 411,950 | -0.12(-0.30%) |
Oct 18, 2022 | 38.55 | 39.03 | 38.06 | 38.51 | 759,614 | +0.88(+2.34%) |
Oct 17, 2022 | 37.33 | 37.87 | 37.33 | 37.63 | 469,180 | +0.93(+2.53%) |
Oct 14, 2022 | 37.97 | 37.97 | 36.56 | 36.70 | 577,434 | -0.85(-2.26%) |
Oct 13, 2022 | 35.68 | 37.62 | 35.42 | 37.55 | 581,481 | +0.80(+2.18%) |
Oct 12, 2022 | 37.12 | 37.17 | 36.59 | 36.75 | 479,261 | -0.37(-1.00%) |
Oct 11, 2022 | 37.75 | 38.06 | 36.84 | 37.12 | 626,582 | -0.80(-2.11%) |
Oct 10, 2022 | 38.30 | 38.44 | 37.38 | 37.92 | 630,336 | -0.33(-0.87%) |
Oct 07, 2022 | 39.60 | 39.62 | 38.10 | 38.26 | 530,869 | -1.77(-4.42%) |
Oct 06, 2022 | 39.72 | 40.24 | 39.70 | 40.03 | 703,772 | +0.30(+0.76%) |
Oct 05, 2022 | 38.93 | 39.91 | 38.75 | 39.72 | 880,077 | +0.42(+1.07%) |
Oct 04, 2022 | 38.50 | 39.52 | 38.50 | 39.30 | 1,211,429 | +1.46(+3.85%) |
Oct 03, 2022 | 37.32 | 38.13 | 37.22 | 37.85 | 845,176 | +0.95(+2.57%) |
Sep 30, 2022 | 37.30 | 38.19 | 36.84 | 36.90 | 845,795 | -0.44(-1.18%) |
Sep 29, 2022 | 37.65 | 37.68 | 36.96 | 37.34 | 1,063,532 | -0.65(-1.70%) |
Sep 28, 2022 | 37.12 | 38.17 | 36.99 | 37.98 | 1,035,741 | +0.97(+2.61%) |
Sep 27, 2022 | 38.29 | 38.48 | 36.66 | 37.01 | 1,345,920 | -0.95(-2.50%) |
Sep 26, 2022 | 38.00 | 39.03 | 37.95 | 37.96 | 1,197,560 | -0.15(-0.38%) |
Sep 23, 2022 | 37.92 | 38.28 | 37.69 | 38.11 | 1,113,645 | -0.14(-0.36%) |
Sep 22, 2022 | 38.55 | 38.96 | 38.03 | 38.25 | 662,455 | -0.56(-1.44%) |
Sep 21, 2022 | 39.05 | 40.05 | 38.78 | 38.80 | 759,323 | -0.10(-0.25%) |
Sep 20, 2022 | 38.78 | 39.18 | 38.70 | 38.90 | 719,319 | -0.09(-0.23%) |
Sep 19, 2022 | 38.16 | 39.57 | 37.88 | 38.99 | 754,474 | +0.52(+1.35%) |
Sep 16, 2022 | 37.76 | 38.68 | 37.54 | 38.47 | 2,226,106 | +0.61(+1.60%) |
Sep 15, 2022 | 38.94 | 39.20 | 37.83 | 37.87 | 872,974 | -1.25(-3.20%) |
Sep 14, 2022 | 38.88 | 39.27 | 38.66 | 39.12 | 971,817 | +0.27(+0.70%) |
Sep 13, 2022 | 39.20 | 39.77 | 38.32 | 38.84 | 823,620 | -1.56(-3.87%) |
Sep 12, 2022 | 39.78 | 40.43 | 39.78 | 40.41 | 781,085 | +0.79(+2.00%) |
Sep 09, 2022 | 39.02 | 39.71 | 38.85 | 39.62 | 476,664 | +0.83(+2.14%) |
Sep 08, 2022 | 37.83 | 38.78 | 37.66 | 38.78 | 420,976 | +0.72(+1.90%) |
Sep 07, 2022 | 37.15 | 38.09 | 37.13 | 38.06 | 412,795 | +0.97(+2.61%) |
Sep 06, 2022 | 37.59 | 37.59 | 36.82 | 37.09 | 990,989 | -0.52(-1.38%) |
Sep 02, 2022 | 38.56 | 38.56 | 37.41 | 37.61 | 508,427 | -0.49(-1.28%) |