Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 50.66 | 50.99 | 50.56 | 50.85 | 14,526,373 | -0.05(-0.10%) |
Jul 28, 2023 | 50.87 | 51.22 | 50.59 | 50.90 | 28,135,078 | -0.89(-1.72%) |
Jul 27, 2023 | 52.38 | 52.66 | 51.65 | 51.79 | 16,160,269 | -0.21(-0.41%) |
Jul 26, 2023 | 52.32 | 52.43 | 51.75 | 52.01 | 13,879,853 | -0.37(-0.71%) |
Jul 25, 2023 | 51.98 | 52.53 | 51.90 | 52.38 | 16,533,688 | +0.48(+0.92%) |
Jul 24, 2023 | 51.49 | 52.09 | 51.47 | 51.90 | 18,823,710 | +0.47(+0.91%) |
Jul 21, 2023 | 51.54 | 51.79 | 51.33 | 51.43 | 53,632,444 | +0.25(+0.50%) |
Jul 20, 2023 | 50.87 | 51.66 | 50.73 | 51.17 | 23,315,792 | -0.06(-0.11%) |
Jul 19, 2023 | 51.02 | 51.24 | 50.52 | 51.23 | 22,248,228 | +1.16(+2.32%) |
Jul 18, 2023 | 49.82 | 50.20 | 49.69 | 50.07 | 16,817,592 | +0.42(+0.85%) |
Jul 17, 2023 | 49.05 | 49.79 | 49.01 | 49.65 | 16,517,804 | +0.42(+0.85%) |
Jul 14, 2023 | 49.27 | 49.81 | 48.91 | 49.23 | 20,023,542 | -1.12(-2.23%) |
Jul 13, 2023 | 49.53 | 50.44 | 49.49 | 50.35 | 18,281,462 | +0.77(+1.56%) |
Jul 12, 2023 | 50.38 | 50.74 | 49.38 | 49.58 | 26,958,126 | -1.35(-2.65%) |
Jul 11, 2023 | 50.39 | 50.96 | 50.36 | 50.93 | 15,353,059 | +0.70(+1.40%) |
Jul 10, 2023 | 49.90 | 50.32 | 49.86 | 50.23 | 19,491,226 | +0.40(+0.80%) |
Jul 07, 2023 | 49.84 | 50.47 | 49.58 | 49.83 | 15,944,228 | -0.12(-0.23%) |
Jul 06, 2023 | 49.89 | 50.02 | 49.49 | 49.94 | 14,256,969 | -0.39(-0.78%) |
Jul 05, 2023 | 49.81 | 50.39 | 49.76 | 50.33 | 15,299,988 | +0.08(+0.16%) |
Jul 03, 2023 | 49.81 | 50.27 | 49.78 | 50.26 | 7,566,595 | +0.08(+0.15%) |
Jun 30, 2023 | 50.31 | 50.68 | 49.97 | 50.18 | 18,793,298 | +0.51(+1.03%) |
Jun 29, 2023 | 49.33 | 49.72 | 49.29 | 49.66 | 14,688,727 | +0.33(+0.67%) |
Jun 28, 2023 | 49.25 | 49.48 | 48.92 | 49.34 | 11,740,600 | +0.01(+0.02%) |
Jun 27, 2023 | 48.79 | 49.50 | 48.73 | 49.33 | 13,383,821 | +0.63(+1.29%) |
Jun 26, 2023 | 48.79 | 49.27 | 48.67 | 48.70 | 13,436,281 | -0.12(-0.24%) |
Jun 23, 2023 | 49.11 | 49.19 | 48.58 | 48.81 | 17,061,130 | -0.77(-1.55%) |
Jun 22, 2023 | 49.12 | 49.60 | 48.91 | 49.58 | 15,461,213 | +0.26(+0.53%) |
Jun 21, 2023 | 49.83 | 49.85 | 49.29 | 49.32 | 17,466,518 | -0.68(-1.36%) |
Jun 20, 2023 | 50.37 | 50.51 | 49.92 | 49.99 | 20,766,630 | -0.50(-1.00%) |
Jun 16, 2023 | 50.62 | 50.82 | 50.36 | 50.50 | 38,289,848 | +0.15(+0.29%) |
Jun 15, 2023 | 49.36 | 50.50 | 49.30 | 50.35 | 23,196,354 | +0.93(+1.88%) |
Jun 14, 2023 | 49.27 | 49.67 | 49.10 | 49.42 | 17,146,590 | +0.16(+0.31%) |
Jun 13, 2023 | 49.16 | 49.40 | 48.93 | 49.27 | 24,783,290 | +0.31(+0.63%) |
Jun 12, 2023 | 48.41 | 48.99 | 48.17 | 48.96 | 15,978,586 | +0.80(+1.65%) |
Jun 09, 2023 | 48.04 | 48.46 | 47.88 | 48.16 | 12,552,712 | -0.02(-0.04%) |
Jun 08, 2023 | 48.41 | 48.49 | 48.07 | 48.18 | 13,699,305 | -0.10(-0.20%) |
Jun 07, 2023 | 48.20 | 48.63 | 48.15 | 48.28 | 16,445,738 | -0.03(-0.06%) |
Jun 06, 2023 | 48.29 | 48.40 | 47.66 | 48.31 | 16,527,177 | -0.39(-0.80%) |
Jun 05, 2023 | 48.70 | 49.05 | 48.53 | 48.70 | 14,398,531 | +0.18(+0.38%) |
Jun 02, 2023 | 48.37 | 48.73 | 48.23 | 48.51 | 19,751,348 | +0.27(+0.56%) |
Jun 01, 2023 | 48.26 | 48.57 | 47.77 | 48.24 | 18,370,522 | +0.07(+0.14%) |
May 31, 2023 | 48.40 | 48.52 | 48.11 | 48.17 | 53,606,408 | -0.48(-1.00%) |
May 30, 2023 | 48.48 | 48.96 | 48.24 | 48.66 | 19,664,252 | +0.30(+0.62%) |
May 26, 2023 | 47.63 | 48.58 | 47.63 | 48.36 | 20,442,434 | +0.80(+1.69%) |
May 25, 2023 | 46.33 | 47.74 | 46.28 | 47.55 | 22,394,784 | +0.60(+1.28%) |
May 24, 2023 | 47.47 | 47.52 | 46.72 | 46.95 | 15,917,737 | -0.48(-1.02%) |
May 23, 2023 | 47.14 | 47.86 | 47.13 | 47.43 | 18,193,442 | +0.09(+0.18%) |
May 22, 2023 | 47.63 | 47.74 | 47.30 | 47.35 | 19,246,750 | -0.30(-0.63%) |
May 19, 2023 | 46.97 | 47.85 | 46.94 | 47.65 | 29,452,826 | +0.90(+1.93%) |
May 18, 2023 | 44.38 | 46.79 | 44.32 | 46.75 | 42,761,024 | +0.55(+1.20%) |
May 17, 2023 | 45.73 | 46.32 | 45.59 | 46.19 | 30,083,096 | +0.69(+1.51%) |
May 16, 2023 | 45.81 | 45.90 | 45.39 | 45.50 | 17,012,362 | -0.17(-0.38%) |
May 15, 2023 | 45.39 | 45.83 | 45.16 | 45.68 | 13,614,815 | +0.38(+0.83%) |
May 12, 2023 | 44.88 | 45.40 | 44.88 | 45.30 | 14,536,072 | +0.33(+0.73%) |
May 11, 2023 | 45.42 | 45.44 | 44.81 | 44.97 | 12,911,619 | -0.33(-0.73%) |
May 10, 2023 | 45.29 | 45.51 | 44.76 | 45.30 | 16,111,419 | +0.23(+0.52%) |
May 09, 2023 | 44.59 | 45.11 | 44.53 | 45.07 | 15,695,259 | +0.13(+0.28%) |
May 08, 2023 | 45.04 | 45.12 | 44.70 | 44.94 | 12,372,840 | +0.09(+0.19%) |
May 05, 2023 | 44.73 | 44.96 | 44.53 | 44.85 | 14,762,865 | +0.53(+1.20%) |
May 04, 2023 | 44.39 | 44.54 | 44.18 | 44.32 | 18,322,668 | -0.25(-0.57%) |
May 03, 2023 | 45.02 | 45.15 | 44.48 | 44.57 | 21,410,676 | -0.39(-0.86%) |
May 02, 2023 | 45.48 | 45.66 | 44.67 | 44.96 | 20,799,776 | -0.95(-2.07%) |
May 01, 2023 | 45.78 | 46.09 | 45.70 | 45.91 | 13,530,405 | +0.09(+0.19%) |
Apr 28, 2023 | 45.28 | 45.83 | 45.20 | 45.82 | 20,276,798 | +0.67(+1.48%) |
Apr 27, 2023 | 45.37 | 45.39 | 44.58 | 45.16 | 23,552,248 | +0.02(+0.04%) |
Apr 26, 2023 | 45.35 | 45.44 | 45.02 | 45.14 | 23,652,142 | -0.53(-1.17%) |
Apr 25, 2023 | 45.94 | 46.00 | 45.39 | 45.67 | 20,907,792 | -0.29(-0.63%) |
Apr 24, 2023 | 45.63 | 46.02 | 45.58 | 45.96 | 17,899,464 | +0.35(+0.77%) |
Apr 21, 2023 | 45.16 | 45.69 | 44.84 | 45.61 | 21,510,064 | +0.44(+0.97%) |
Apr 20, 2023 | 46.17 | 46.21 | 44.96 | 45.17 | 41,004,748 | -1.42(-3.04%) |
Apr 19, 2023 | 47.74 | 47.78 | 46.54 | 46.59 | 31,411,206 | -2.20(-4.51%) |
Apr 18, 2023 | 48.86 | 49.16 | 48.56 | 48.79 | 15,826,359 | +0.03(+0.06%) |
Apr 17, 2023 | 49.03 | 49.15 | 48.54 | 48.76 | 12,416,874 | -0.25(-0.51%) |
Apr 14, 2023 | 49.00 | 49.32 | 48.69 | 49.02 | 12,744,662 | -0.25(-0.51%) |
Apr 13, 2023 | 48.70 | 49.30 | 48.58 | 49.27 | 15,932,474 | +0.67(+1.38%) |
Apr 12, 2023 | 49.29 | 49.41 | 48.54 | 48.60 | 16,601,310 | -0.49(-1.01%) |
Apr 11, 2023 | 49.58 | 49.75 | 49.00 | 49.09 | 16,477,447 | -0.69(-1.38%) |
Apr 10, 2023 | 49.57 | 49.85 | 49.34 | 49.78 | 10,494,277 | +0.06(+0.12%) |
Apr 06, 2023 | 49.38 | 50.01 | 49.19 | 49.72 | 15,207,959 | -0.53(-1.06%) |
Apr 05, 2023 | 50.50 | 50.71 | 50.12 | 50.26 | 14,223,842 | +0.01(+0.02%) |
Apr 04, 2023 | 50.46 | 50.55 | 49.88 | 50.25 | 14,022,375 | -0.11(-0.21%) |
Apr 03, 2023 | 50.11 | 50.59 | 50.05 | 50.35 | 17,540,640 | +0.03(+0.07%) |
Mar 31, 2023 | 49.52 | 50.39 | 49.47 | 50.32 | 21,388,844 | +0.81(+1.64%) |
Mar 30, 2023 | 49.65 | 49.75 | 49.21 | 49.51 | 12,210,922 | +0.25(+0.51%) |
Mar 29, 2023 | 48.83 | 49.35 | 48.75 | 49.26 | 19,180,812 | +0.75(+1.55%) |
Mar 28, 2023 | 48.44 | 48.70 | 48.39 | 48.51 | 11,556,187 | -0.15(-0.32%) |
Mar 27, 2023 | 48.80 | 49.04 | 48.59 | 48.66 | 16,476,570 | +0.04(+0.08%) |
Mar 24, 2023 | 48.03 | 48.66 | 47.64 | 48.62 | 20,194,804 | +0.75(+1.57%) |
Mar 23, 2023 | 47.71 | 48.37 | 47.56 | 47.87 | 18,465,920 | +0.26(+0.55%) |
Mar 22, 2023 | 48.84 | 48.85 | 47.57 | 47.61 | 22,229,930 | -1.16(-2.39%) |
Mar 21, 2023 | 49.29 | 49.41 | 48.45 | 48.77 | 24,240,068 | -0.26(-0.53%) |
Mar 20, 2023 | 48.34 | 49.13 | 48.14 | 49.03 | 25,177,846 | +0.72(+1.49%) |
Mar 17, 2023 | 48.38 | 48.66 | 47.87 | 48.31 | 49,493,988 | +0.07(+0.14%) |
Mar 16, 2023 | 46.86 | 48.41 | 46.70 | 48.25 | 22,258,946 | +1.02(+2.16%) |
Mar 15, 2023 | 46.56 | 47.27 | 46.56 | 47.22 | 18,029,348 | +0.01(+0.02%) |
Mar 14, 2023 | 46.86 | 47.41 | 46.69 | 47.22 | 18,358,050 | +0.62(+1.32%) |
Mar 13, 2023 | 46.71 | 47.05 | 46.32 | 46.60 | 21,128,618 | -0.14(-0.31%) |
Mar 10, 2023 | 47.06 | 47.33 | 46.49 | 46.74 | 16,973,092 | -0.24(-0.51%) |
Mar 09, 2023 | 47.46 | 47.83 | 46.88 | 46.98 | 12,979,601 | -0.29(-0.61%) |
Mar 08, 2023 | 47.19 | 47.43 | 46.92 | 47.27 | 12,521,625 | +0.19(+0.41%) |
Mar 07, 2023 | 47.72 | 47.89 | 46.81 | 47.08 | 18,186,622 | -0.49(-1.03%) |
Mar 06, 2023 | 47.61 | 47.95 | 47.40 | 47.57 | 14,415,888 | +0.13(+0.28%) |
Mar 03, 2023 | 47.16 | 47.51 | 46.99 | 47.44 | 16,590,436 | +0.72(+1.55%) |
Mar 02, 2023 | 46.51 | 46.81 | 46.32 | 46.71 | 19,023,596 | +0.18(+0.39%) |
Mar 01, 2023 | 46.63 | 46.77 | 46.22 | 46.53 | 13,968,154 | -0.08(-0.17%) |
Feb 28, 2023 | 46.98 | 47.10 | 46.57 | 46.61 | 17,267,046 | -0.30(-0.64%) |
Feb 27, 2023 | 47.12 | 47.49 | 46.73 | 46.91 | 15,348,356 | +0.24(+0.52%) |
Feb 24, 2023 | 46.98 | 47.07 | 46.36 | 46.67 | 17,921,962 | -0.70(-1.48%) |
Feb 23, 2023 | 47.68 | 47.82 | 46.73 | 47.37 | 14,611,984 | -0.10(-0.20%) |
Feb 22, 2023 | 47.99 | 47.99 | 47.06 | 47.47 | 21,721,076 | -0.37(-0.76%) |
Feb 21, 2023 | 48.81 | 48.86 | 47.76 | 47.83 | 26,074,410 | -1.04(-2.13%) |
Feb 17, 2023 | 49.41 | 49.52 | 48.71 | 48.87 | 26,305,358 | -0.21(-0.43%) |
Feb 16, 2023 | 48.12 | 49.80 | 47.94 | 49.08 | 49,986,464 | +2.45(+5.24%) |
Feb 15, 2023 | 45.72 | 46.71 | 45.56 | 46.64 | 28,164,654 | +0.72(+1.57%) |
Feb 14, 2023 | 45.99 | 46.20 | 45.42 | 45.92 | 19,874,694 | -0.15(-0.33%) |
Feb 13, 2023 | 45.68 | 46.20 | 45.62 | 46.07 | 20,176,060 | +0.58(+1.27%) |
Feb 10, 2023 | 44.95 | 45.55 | 44.90 | 45.49 | 18,073,348 | +0.51(+1.13%) |
Feb 09, 2023 | 45.45 | 45.64 | 44.69 | 44.98 | 19,310,884 | -0.22(-0.49%) |
Feb 08, 2023 | 45.61 | 45.76 | 45.02 | 45.20 | 19,638,646 | -0.85(-1.84%) |
Feb 07, 2023 | 45.47 | 46.34 | 45.21 | 46.05 | 17,330,182 | +0.26(+0.57%) |
Feb 06, 2023 | 46.27 | 46.47 | 45.74 | 45.79 | 14,533,125 | -1.02(-2.18%) |
Feb 03, 2023 | 47.46 | 47.46 | 46.69 | 46.81 | 18,678,632 | -0.66(-1.40%) |
Feb 02, 2023 | 46.71 | 47.71 | 46.55 | 47.48 | 18,563,184 | +0.72(+1.54%) |
Feb 01, 2023 | 46.58 | 47.07 | 45.73 | 46.75 | 20,385,796 | -0.10(-0.21%) |
Jan 31, 2023 | 46.32 | 46.87 | 46.25 | 46.85 | 17,537,606 | +0.43(+0.93%) |
Jan 30, 2023 | 46.34 | 46.69 | 46.32 | 46.42 | 20,007,910 | -0.28(-0.60%) |
Jan 27, 2023 | 46.30 | 46.91 | 46.18 | 46.70 | 13,962,043 | +0.16(+0.35%) |
Jan 26, 2023 | 46.35 | 46.65 | 46.04 | 46.53 | 13,458,109 | +0.35(+0.75%) |
Jan 25, 2023 | 46.19 | 46.28 | 45.46 | 46.19 | 15,206,594 | +0.16(+0.36%) |
Jan 24, 2023 | 45.71 | 46.22 | 45.29 | 46.02 | 15,418,110 | +0.30(+0.65%) |
Jan 23, 2023 | 45.15 | 46.08 | 45.06 | 45.72 | 15,768,835 | +0.69(+1.54%) |
Jan 20, 2023 | 44.34 | 45.08 | 43.96 | 45.03 | 22,696,854 | +0.31(+0.69%) |
Jan 19, 2023 | 45.19 | 45.29 | 44.65 | 44.72 | 19,860,642 | -0.42(-0.94%) |
Jan 18, 2023 | 46.39 | 46.46 | 45.14 | 45.15 | 20,652,136 | -1.14(-2.45%) |
Jan 17, 2023 | 47.09 | 47.11 | 46.16 | 46.28 | 20,038,898 | -0.77(-1.64%) |
Jan 13, 2023 | 46.74 | 47.19 | 46.61 | 47.05 | 13,140,930 | -0.12(-0.24%) |
Jan 12, 2023 | 47.37 | 47.58 | 47.02 | 47.17 | 14,794,497 | -0.20(-0.43%) |
Jan 11, 2023 | 47.00 | 47.39 | 46.88 | 47.37 | 13,015,417 | +0.39(+0.82%) |
Jan 10, 2023 | 46.97 | 47.37 | 46.77 | 46.98 | 12,958,591 | +0.22(+0.47%) |
Jan 09, 2023 | 46.45 | 47.37 | 46.42 | 46.76 | 14,476,927 | +0.28(+0.60%) |
Jan 06, 2023 | 45.68 | 46.77 | 45.51 | 46.48 | 21,632,252 | +1.36(+3.01%) |
Jan 05, 2023 | 45.71 | 45.71 | 45.01 | 45.13 | 18,921,140 | -0.64(-1.41%) |
Jan 04, 2023 | 46.47 | 46.67 | 45.41 | 45.77 | 19,042,876 | -0.01(-0.02%) |
Jan 03, 2023 | 45.70 | 45.89 | 45.18 | 45.78 | 18,546,800 | +0.29(+0.63%) |
Dec 30, 2022 | 45.14 | 45.52 | 44.84 | 45.49 | 13,914,676 | +0.13(+0.29%) |
Dec 29, 2022 | 45.13 | 45.59 | 45.13 | 45.36 | 11,933,701 | +0.41(+0.91%) |
Dec 28, 2022 | 45.54 | 45.62 | 44.86 | 44.95 | 10,311,053 | -0.44(-0.97%) |
Dec 27, 2022 | 45.52 | 45.56 | 45.09 | 45.39 | 13,734,791 | +0.05(+0.11%) |
Dec 23, 2022 | 45.12 | 45.35 | 44.89 | 45.34 | 10,004,940 | +0.15(+0.34%) |
Dec 22, 2022 | 45.35 | 45.35 | 44.58 | 45.19 | 24,215,474 | -0.32(-0.71%) |
Dec 21, 2022 | 45.54 | 45.80 | 45.28 | 45.51 | 16,335,116 | +0.28(+0.61%) |
Dec 20, 2022 | 45.27 | 45.42 | 44.68 | 45.24 | 15,796,029 | -0.03(-0.06%) |
Dec 19, 2022 | 45.51 | 45.80 | 45.02 | 45.27 | 18,833,744 | -0.39(-0.86%) |
Dec 16, 2022 | 45.27 | 45.84 | 44.96 | 45.66 | 69,244,232 | -0.32(-0.71%) |
Dec 15, 2022 | 46.76 | 46.84 | 45.59 | 45.98 | 20,333,968 | -1.10(-2.33%) |
Dec 14, 2022 | 47.50 | 47.81 | 46.62 | 47.08 | 19,946,744 | -0.32(-0.68%) |
Dec 13, 2022 | 48.06 | 48.43 | 47.01 | 47.40 | 23,781,056 | +0.32(+0.69%) |
Dec 12, 2022 | 46.60 | 47.10 | 46.19 | 47.08 | 16,151,481 | +0.80(+1.73%) |
Dec 09, 2022 | 46.89 | 46.95 | 46.26 | 46.28 | 14,977,686 | -0.51(-1.08%) |
Dec 08, 2022 | 46.47 | 46.98 | 46.43 | 46.78 | 16,770,633 | +0.77(+1.68%) |
Dec 07, 2022 | 46.22 | 46.36 | 45.90 | 46.01 | 15,887,239 | -0.39(-0.84%) |
Dec 06, 2022 | 47.21 | 47.21 | 46.09 | 46.40 | 16,171,256 | -0.71(-1.50%) |
Dec 05, 2022 | 47.32 | 47.40 | 46.95 | 47.11 | 14,446,172 | -0.35(-0.74%) |
Dec 02, 2022 | 47.01 | 47.60 | 46.71 | 47.46 | 12,906,409 | -0.26(-0.54%) |
Dec 01, 2022 | 47.63 | 48.18 | 47.45 | 47.72 | 19,432,716 | +0.24(+0.50%) |
Nov 30, 2022 | 46.00 | 47.59 | 45.80 | 47.48 | 31,328,750 | +1.38(+2.98%) |
Nov 29, 2022 | 46.08 | 46.23 | 45.69 | 46.11 | 14,429,132 | +0.19(+0.42%) |
Nov 28, 2022 | 46.12 | 46.29 | 45.76 | 45.91 | 15,682,877 | -0.31(-0.66%) |
Nov 25, 2022 | 46.55 | 46.84 | 46.17 | 46.22 | 8,893,130 | -0.16(-0.35%) |
Nov 23, 2022 | 46.22 | 46.78 | 46.14 | 46.38 | 12,634,562 | +0.18(+0.39%) |
Nov 22, 2022 | 45.84 | 46.24 | 45.61 | 46.20 | 17,136,366 | +0.73(+1.60%) |
Nov 21, 2022 | 45.47 | 46.12 | 45.42 | 45.48 | 17,848,294 | -0.16(-0.36%) |
Nov 18, 2022 | 44.80 | 45.88 | 44.75 | 45.64 | 32,298,214 | +1.15(+2.58%) |
Nov 17, 2022 | 44.11 | 44.74 | 43.13 | 44.49 | 40,714,628 | +2.10(+4.96%) |
Nov 16, 2022 | 42.92 | 42.95 | 42.31 | 42.39 | 26,004,712 | -0.49(-1.14%) |
Nov 15, 2022 | 43.01 | 43.20 | 42.44 | 42.88 | 20,228,824 | +0.15(+0.36%) |
Nov 14, 2022 | 42.81 | 43.39 | 42.67 | 42.73 | 22,084,544 | -0.05(-0.11%) |
Nov 11, 2022 | 43.15 | 43.28 | 41.94 | 42.77 | 27,186,078 | -0.83(-1.91%) |
Nov 10, 2022 | 43.64 | 43.75 | 42.63 | 43.60 | 28,475,790 | +1.67(+3.99%) |
Nov 09, 2022 | 42.51 | 42.71 | 41.91 | 41.93 | 20,221,144 | -0.67(-1.57%) |
Nov 08, 2022 | 42.68 | 43.31 | 42.19 | 42.60 | 18,327,620 | +0.06(+0.13%) |
Nov 07, 2022 | 42.81 | 42.95 | 42.41 | 42.54 | 22,389,946 | +0.01(+0.02%) |
Nov 04, 2022 | 42.50 | 43.05 | 41.86 | 42.53 | 20,575,404 | +0.66(+1.57%) |
Nov 03, 2022 | 42.05 | 42.16 | 41.44 | 41.88 | 18,739,208 | -0.69(-1.62%) |
Nov 02, 2022 | 43.42 | 42.54 | 42.56 | 16,031,220 | -0.85(-1.96%) | |
Nov 01, 2022 | 43.53 | 43.73 | 43.03 | 43.41 | 12,658,922 | +0.03(+0.07%) |
Oct 31, 2022 | 43.27 | 43.58 | 43.03 | 43.38 | 18,635,884 | -0.20(-0.46%) |
Oct 28, 2022 | 42.68 | 43.65 | 42.64 | 43.58 | 18,826,348 | +1.16(+2.75%) |
Oct 27, 2022 | 42.75 | 43.05 | 42.36 | 42.42 | 18,953,084 | +0.04(+0.09%) |
Oct 26, 2022 | 42.91 | 43.19 | 42.29 | 42.38 | 21,003,986 | +0.02(+0.05%) |
Oct 25, 2022 | 41.39 | 42.40 | 41.25 | 42.36 | 20,068,240 | +0.78(+1.88%) |
Oct 24, 2022 | 41.18 | 41.76 | 40.97 | 41.58 | 19,670,782 | +0.71(+1.73%) |
Oct 21, 2022 | 39.97 | 41.03 | 39.93 | 40.87 | 26,253,068 | +1.04(+2.61%) |
Oct 20, 2022 | 39.69 | 40.70 | 39.59 | 39.83 | 17,623,006 | -0.16(-0.41%) |
Oct 19, 2022 | 39.76 | 40.33 | 39.60 | 39.99 | 19,971,298 | +0.09(+0.22%) |
Oct 18, 2022 | 40.03 | 40.32 | 39.40 | 39.91 | 19,082,822 | +0.47(+1.19%) |
Oct 17, 2022 | 39.19 | 39.65 | 39.11 | 39.44 | 29,168,772 | +1.05(+2.74%) |
Oct 14, 2022 | 39.00 | 39.12 | 38.12 | 38.39 | 20,495,200 | -0.39(-1.01%) |
Oct 13, 2022 | 37.27 | 38.96 | 36.87 | 38.78 | 27,605,952 | +1.28(+3.41%) |
Oct 12, 2022 | 37.91 | 38.06 | 37.48 | 37.50 | 18,095,048 | -0.30(-0.78%) |
Oct 11, 2022 | 38.02 | 38.30 | 37.50 | 37.80 | 20,301,120 | -0.30(-0.78%) |
Oct 10, 2022 | 38.80 | 38.97 | 37.82 | 38.09 | 17,412,320 | -0.36(-0.94%) |
Oct 07, 2022 | 39.39 | 39.39 | 38.28 | 38.46 | 19,954,570 | -1.19(-3.01%) |
Oct 06, 2022 | 39.77 | 40.19 | 39.51 | 39.65 | 19,054,586 | -0.45(-1.12%) |
Oct 05, 2022 | 39.71 | 40.35 | 39.54 | 40.10 | 14,962,994 | +0.16(+0.41%) |
Oct 04, 2022 | 39.69 | 40.14 | 39.53 | 39.94 | 23,966,514 | +0.87(+2.22%) |
Oct 03, 2022 | 38.48 | 39.29 | 38.29 | 39.07 | 23,465,260 | +1.22(+3.22%) |
Sep 30, 2022 | 38.47 | 38.83 | 37.81 | 37.85 | 29,582,080 | -0.54(-1.40%) |
Sep 29, 2022 | 38.84 | 38.89 | 37.99 | 38.39 | 20,605,252 | -0.73(-1.86%) |
Sep 28, 2022 | 38.65 | 39.33 | 38.41 | 39.11 | 24,538,362 | +0.78(+2.02%) |
Sep 27, 2022 | 38.93 | 39.23 | 38.06 | 38.34 | 15,884,276 | -0.06(-0.15%) |
Sep 26, 2022 | 38.47 | 38.97 | 38.20 | 38.40 | 23,985,348 | -0.08(-0.20%) |
Sep 23, 2022 | 39.03 | 39.03 | 37.96 | 38.47 | 20,152,502 | -0.46(-1.19%) |
Sep 22, 2022 | 39.11 | 39.31 | 38.93 | 38.94 | 17,640,242 | -0.42(-1.06%) |
Sep 21, 2022 | 40.04 | 40.56 | 39.33 | 39.35 | 22,629,834 | -0.94(-2.32%) |
Sep 20, 2022 | 40.70 | 40.70 | 39.99 | 40.29 | 18,414,804 | -0.68(-1.66%) |
Sep 19, 2022 | 40.59 | 41.10 | 40.46 | 40.97 | 14,444,385 | +0.00(+0.00%) |
Sep 16, 2022 | 40.79 | 41.23 | 40.48 | 40.97 | 34,556,048 | +0.01(+0.02%) |
Sep 15, 2022 | 41.45 | 41.51 | 40.77 | 40.96 | 19,213,024 | -0.63(-1.52%) |
Sep 14, 2022 | 41.67 | 41.89 | 41.22 | 41.59 | 29,122,424 | -0.14(-0.34%) |
Sep 13, 2022 | 43.26 | 43.44 | 41.65 | 41.74 | 24,338,514 | -2.17(-4.94%) |
Sep 12, 2022 | 43.63 | 44.21 | 43.50 | 43.90 | 18,942,038 | +0.60(+1.38%) |
Sep 09, 2022 | 43.20 | 43.42 | 42.95 | 43.31 | 16,381,136 | +0.38(+0.88%) |
Sep 08, 2022 | 42.35 | 43.02 | 42.22 | 42.93 | 15,040,998 | +0.33(+0.78%) |
Sep 07, 2022 | 42.34 | 42.73 | 41.96 | 42.60 | 19,337,640 | +0.52(+1.24%) |
Sep 06, 2022 | 42.26 | 42.38 | 41.61 | 42.08 | 15,183,087 | -0.11(-0.27%) |
Sep 02, 2022 | 43.25 | 43.45 | 41.89 | 42.19 | 15,582,316 | -0.66(-1.55%) |
Sep 01, 2022 | 42.17 | 42.90 | 42.01 | 42.85 | 17,158,706 | +0.54(+1.27%) |
Aug 31, 2022 | 43.32 | 43.36 | 42.19 | 42.31 | 24,321,450 | -0.49(-1.15%) |
Aug 30, 2022 | 43.29 | 43.40 | 42.54 | 42.80 | 15,091,006 | -0.44(-1.03%) |
Aug 29, 2022 | 43.26 | 43.52 | 43.04 | 43.25 | 14,202,878 | -0.17(-0.39%) |
Aug 26, 2022 | 44.55 | 44.73 | 43.41 | 43.42 | 21,465,176 | -1.31(-2.92%) |
Aug 25, 2022 | 44.71 | 44.88 | 44.32 | 44.73 | 24,349,894 | +0.19(+0.43%) |
Aug 24, 2022 | 44.56 | 44.85 | 44.35 | 44.54 | 15,796,276 | -0.32(-0.72%) |
Aug 23, 2022 | 45.03 | 45.45 | 44.84 | 44.86 | 14,553,120 | -0.28(-0.63%) |
Aug 22, 2022 | 45.86 | 45.89 | 44.96 | 45.14 | 21,701,944 | -0.94(-2.03%) |
Aug 19, 2022 | 46.37 | 46.80 | 45.92 | 46.08 | 24,446,248 | -0.63(-1.36%) |
Aug 18, 2022 | 47.11 | 47.31 | 46.47 | 46.71 | 42,269,500 | +2.56(+5.81%) |
Aug 17, 2022 | 43.86 | 44.56 | 43.74 | 44.15 | 29,443,222 | -0.10(-0.24%) |
Aug 16, 2022 | 44.06 | 44.48 | 43.94 | 44.25 | 22,354,312 | +0.17(+0.39%) |
Aug 15, 2022 | 43.89 | 44.11 | 43.55 | 44.08 | 16,400,077 | -0.02(-0.04%) |
Aug 12, 2022 | 43.61 | 44.10 | 43.50 | 44.10 | 17,932,816 | +0.67(+1.55%) |
Aug 11, 2022 | 43.63 | 43.93 | 43.31 | 43.43 | 16,750,747 | -0.11(-0.26%) |
Aug 10, 2022 | 43.25 | 43.58 | 42.98 | 43.54 | 20,011,734 | +1.04(+2.45%) |
Aug 09, 2022 | 42.72 | 42.75 | 42.32 | 42.50 | 13,555,926 | -0.09(-0.22%) |
Aug 08, 2022 | 43.04 | 43.07 | 42.44 | 42.60 | 16,346,083 | +0.01(+0.02%) |
Aug 05, 2022 | 42.49 | 42.64 | 42.14 | 42.59 | 20,645,134 | -0.35(-0.82%) |
Aug 04, 2022 | 43.43 | 43.46 | 42.58 | 42.94 | 16,116,751 | -0.31(-0.72%) |
Aug 03, 2022 | 42.48 | 43.35 | 42.38 | 43.25 | 15,793,193 | +0.75(+1.76%) |
Aug 02, 2022 | 43.07 | 43.24 | 42.49 | 42.50 | 15,858,973 | -0.34(-0.80%) |