Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 44.13 | 44.30 | 43.85 | 43.98 | 3,182,054 | -0.05(-0.11%) |
Aug 30, 2023 | 43.43 | 44.28 | 43.43 | 44.03 | 3,664,990 | +0.45(+1.03%) |
Aug 29, 2023 | 43.04 | 43.65 | 42.82 | 43.58 | 3,310,151 | +0.45(+1.04%) |
Aug 28, 2023 | 42.55 | 43.23 | 42.44 | 43.13 | 3,697,428 | +0.96(+2.28%) |
Aug 25, 2023 | 42.49 | 42.72 | 41.89 | 42.17 | 4,639,761 | -0.23(-0.54%) |
Aug 24, 2023 | 42.92 | 43.26 | 42.38 | 42.40 | 5,143,504 | -0.69(-1.60%) |
Aug 23, 2023 | 42.60 | 43.39 | 42.20 | 43.09 | 5,655,723 | +0.45(+1.06%) |
Aug 22, 2023 | 42.67 | 43.05 | 42.49 | 42.64 | 6,141,831 | +0.35(+0.83%) |
Aug 21, 2023 | 42.76 | 42.94 | 42.06 | 42.29 | 4,966,279 | -0.25(-0.59%) |
Aug 18, 2023 | 42.02 | 43.44 | 41.98 | 42.54 | 5,688,508 | -0.01(-0.02%) |
Aug 17, 2023 | 43.95 | 44.09 | 42.51 | 42.55 | 4,312,717 | -1.18(-2.70%) |
Aug 16, 2023 | 43.96 | 44.44 | 43.57 | 43.73 | 3,833,191 | -0.45(-1.02%) |
Aug 15, 2023 | 45.41 | 45.49 | 43.98 | 44.18 | 4,752,163 | -1.48(-3.24%) |
Aug 14, 2023 | 45.42 | 45.68 | 45.25 | 45.66 | 4,374,431 | -0.17(-0.37%) |
Aug 11, 2023 | 45.99 | 46.10 | 45.19 | 45.83 | 4,772,223 | -0.65(-1.40%) |
Aug 10, 2023 | 46.29 | 47.24 | 46.21 | 46.48 | 4,891,967 | +0.73(+1.60%) |
Aug 09, 2023 | 45.74 | 46.27 | 45.42 | 45.75 | 5,540,434 | -0.24(-0.52%) |
Aug 08, 2023 | 45.00 | 46.41 | 44.85 | 45.99 | 5,001,999 | +0.29(+0.63%) |
Aug 07, 2023 | 45.00 | 45.78 | 45.00 | 45.70 | 4,884,021 | +0.71(+1.58%) |
Aug 04, 2023 | 46.43 | 46.69 | 44.72 | 44.99 | 6,865,038 | -0.77(-1.68%) |
Aug 03, 2023 | 47.90 | 48.36 | 44.68 | 45.76 | 13,577,737 | -3.50(-7.11%) |
Aug 02, 2023 | 49.23 | 49.63 | 48.84 | 49.26 | 5,042,670 | -0.77(-1.54%) |
Aug 01, 2023 | 50.29 | 50.76 | 49.70 | 50.03 | 3,578,886 | -0.74(-1.46%) |
Jul 31, 2023 | 51.09 | 51.35 | 50.44 | 50.77 | 2,676,696 | -0.13(-0.26%) |
Jul 28, 2023 | 50.64 | 51.21 | 50.39 | 50.90 | 2,915,642 | +0.81(+1.62%) |
Jul 27, 2023 | 50.80 | 50.95 | 50.01 | 50.09 | 4,205,864 | -0.08(-0.16%) |
Jul 26, 2023 | 50.10 | 51.03 | 49.79 | 50.17 | 3,877,762 | +0.46(+0.93%) |
Jul 25, 2023 | 48.82 | 49.84 | 48.81 | 49.71 | 3,359,763 | +0.71(+1.45%) |
Jul 24, 2023 | 49.53 | 49.57 | 48.78 | 49.00 | 4,808,049 | -0.62(-1.25%) |
Jul 21, 2023 | 50.00 | 50.25 | 49.52 | 49.62 | 4,086,619 | -0.13(-0.26%) |
Jul 20, 2023 | 49.39 | 49.90 | 48.88 | 49.75 | 3,183,113 | -0.18(-0.36%) |
Jul 19, 2023 | 49.89 | 50.11 | 49.35 | 49.93 | 3,622,455 | +0.04(+0.08%) |
Jul 18, 2023 | 48.07 | 49.95 | 48.07 | 49.89 | 4,088,333 | +1.70(+3.53%) |
Jul 17, 2023 | 48.26 | 48.39 | 47.62 | 48.19 | 3,946,809 | -0.07(-0.15%) |
Jul 14, 2023 | 49.00 | 49.00 | 48.05 | 48.26 | 4,844,823 | -0.73(-1.49%) |
Jul 13, 2023 | 47.80 | 49.65 | 47.50 | 48.99 | 8,013,952 | +1.93(+4.10%) |
Jul 12, 2023 | 47.15 | 47.32 | 46.56 | 47.06 | 5,006,993 | +0.44(+0.94%) |
Jul 11, 2023 | 45.50 | 46.89 | 45.47 | 46.62 | 6,121,899 | +1.12(+2.46%) |
Jul 10, 2023 | 43.16 | 45.51 | 43.16 | 45.50 | 5,864,481 | +2.41(+5.59%) |
Jul 07, 2023 | 42.18 | 43.41 | 42.16 | 43.09 | 4,397,191 | +1.00(+2.38%) |
Jul 06, 2023 | 41.92 | 42.17 | 41.29 | 42.09 | 3,709,175 | -0.40(-0.94%) |
Jul 05, 2023 | 43.48 | 43.49 | 42.38 | 42.49 | 4,201,594 | -1.31(-2.99%) |
Jul 03, 2023 | 43.85 | 44.26 | 43.79 | 43.80 | 1,573,898 | -0.12(-0.27%) |
Jun 30, 2023 | 43.32 | 44.27 | 43.03 | 43.92 | 4,729,458 | +0.91(+2.12%) |
Jun 29, 2023 | 42.60 | 43.19 | 42.46 | 43.01 | 2,288,789 | +0.65(+1.53%) |
Jun 28, 2023 | 42.28 | 42.69 | 42.20 | 42.36 | 2,667,064 | -0.08(-0.19%) |
Jun 27, 2023 | 42.07 | 42.64 | 41.66 | 42.44 | 2,079,986 | +0.69(+1.65%) |
Jun 26, 2023 | 41.16 | 42.09 | 41.13 | 41.75 | 2,294,366 | +0.37(+0.89%) |
Jun 23, 2023 | 41.74 | 41.77 | 41.09 | 41.38 | 5,176,336 | -1.12(-2.64%) |
Jun 22, 2023 | 42.73 | 43.12 | 42.28 | 42.50 | 3,081,071 | -0.43(-1.00%) |
Jun 21, 2023 | 42.99 | 43.38 | 42.63 | 42.93 | 3,070,389 | -0.13(-0.30%) |
Jun 20, 2023 | 42.47 | 43.21 | 42.24 | 43.06 | 3,739,703 | +0.42(+0.98%) |
Jun 16, 2023 | 43.68 | 43.75 | 42.42 | 42.64 | 7,930,084 | -1.08(-2.47%) |
Jun 15, 2023 | 43.75 | 43.98 | 43.48 | 43.72 | 3,465,877 | -0.12(-0.27%) |
Jun 14, 2023 | 44.22 | 44.50 | 43.34 | 43.84 | 4,225,788 | -0.39(-0.88%) |
Jun 13, 2023 | 43.33 | 44.26 | 43.22 | 44.23 | 6,794,007 | +1.43(+3.34%) |
Jun 12, 2023 | 41.65 | 42.81 | 41.41 | 42.80 | 4,918,753 | +1.47(+3.56%) |
Jun 09, 2023 | 41.87 | 41.92 | 40.99 | 41.33 | 3,465,420 | -0.24(-0.58%) |
Jun 08, 2023 | 40.98 | 41.67 | 40.88 | 41.57 | 4,201,245 | +0.04(+0.10%) |
Jun 07, 2023 | 41.37 | 41.81 | 41.11 | 41.53 | 3,184,315 | +0.22(+0.53%) |
Jun 06, 2023 | 40.62 | 41.63 | 40.55 | 41.31 | 4,924,808 | +0.55(+1.35%) |
Jun 05, 2023 | 40.50 | 40.90 | 40.04 | 40.76 | 3,918,958 | +0.05(+0.12%) |
Jun 02, 2023 | 39.60 | 41.09 | 39.59 | 40.71 | 5,374,736 | +1.59(+4.06%) |
Jun 01, 2023 | 39.20 | 39.49 | 38.68 | 39.12 | 5,733,213 | -0.17(-0.43%) |
May 31, 2023 | 39.60 | 39.68 | 39.02 | 39.29 | 6,218,416 | -0.35(-0.88%) |
May 30, 2023 | 40.57 | 40.82 | 39.47 | 39.64 | 4,903,866 | -0.75(-1.86%) |
May 26, 2023 | 40.17 | 40.73 | 40.13 | 40.39 | 3,917,519 | +0.43(+1.08%) |
May 25, 2023 | 40.10 | 40.72 | 39.80 | 39.96 | 4,174,278 | +0.13(+0.33%) |
May 24, 2023 | 39.77 | 40.36 | 39.27 | 39.83 | 5,096,868 | -0.34(-0.85%) |
May 23, 2023 | 41.96 | 41.99 | 39.96 | 40.17 | 6,095,744 | -2.16(-5.10%) |
May 22, 2023 | 42.53 | 42.87 | 42.24 | 42.33 | 2,817,729 | -0.15(-0.35%) |
May 19, 2023 | 42.88 | 43.00 | 41.99 | 42.48 | 2,971,198 | -0.46(-1.07%) |
May 18, 2023 | 42.11 | 43.19 | 42.03 | 42.94 | 3,587,823 | +0.75(+1.78%) |
May 17, 2023 | 41.45 | 42.76 | 41.45 | 42.19 | 4,090,435 | +1.04(+2.53%) |
May 16, 2023 | 42.47 | 42.71 | 41.09 | 41.15 | 4,323,596 | -1.54(-3.61%) |
May 15, 2023 | 42.10 | 42.71 | 41.97 | 42.69 | 4,044,151 | +0.72(+1.72%) |
May 12, 2023 | 42.50 | 42.73 | 41.93 | 41.97 | 5,278,510 | -0.55(-1.29%) |
May 11, 2023 | 42.72 | 43.07 | 42.27 | 42.52 | 3,837,388 | -0.36(-0.84%) |
May 10, 2023 | 43.85 | 43.90 | 41.95 | 42.88 | 5,179,516 | -0.51(-1.18%) |
May 09, 2023 | 43.34 | 43.74 | 42.62 | 43.39 | 4,117,049 | -0.05(-0.12%) |
May 08, 2023 | 43.32 | 43.54 | 42.95 | 43.44 | 3,913,283 | +0.30(+0.70%) |
May 05, 2023 | 43.28 | 43.52 | 42.93 | 43.14 | 5,286,978 | +0.33(+0.77%) |
May 04, 2023 | 43.53 | 43.85 | 42.70 | 42.81 | 6,085,801 | -0.93(-2.13%) |
May 03, 2023 | 46.08 | 46.08 | 43.68 | 43.74 | 6,176,440 | -2.21(-4.81%) |
May 02, 2023 | 45.82 | 46.00 | 44.24 | 45.95 | 7,856,571 | -0.09(-0.20%) |
May 01, 2023 | 45.39 | 46.37 | 45.25 | 46.04 | 7,911,572 | +1.12(+2.49%) |
Apr 28, 2023 | 43.02 | 45.06 | 42.97 | 44.92 | 4,900,232 | +1.53(+3.53%) |
Apr 27, 2023 | 42.70 | 43.53 | 42.51 | 43.39 | 4,195,526 | +1.02(+2.41%) |
Apr 26, 2023 | 43.59 | 44.03 | 42.23 | 42.37 | 4,410,528 | -1.07(-2.46%) |
Apr 25, 2023 | 44.56 | 44.60 | 43.38 | 43.44 | 4,636,749 | -1.31(-2.93%) |
Apr 24, 2023 | 44.84 | 45.16 | 44.41 | 44.75 | 2,683,739 | -0.13(-0.29%) |
Apr 21, 2023 | 44.72 | 45.09 | 44.46 | 44.88 | 2,624,570 | +0.28(+0.63%) |
Apr 20, 2023 | 45.41 | 45.77 | 44.41 | 44.60 | 5,283,214 | -0.04(-0.09%) |
Apr 19, 2023 | 44.28 | 45.01 | 44.19 | 44.64 | 3,102,469 | +0.05(+0.11%) |
Apr 18, 2023 | 44.44 | 44.92 | 44.23 | 44.59 | 4,493,866 | +0.71(+1.62%) |
Apr 17, 2023 | 43.79 | 44.27 | 43.59 | 43.88 | 2,609,009 | +0.33(+0.76%) |
Apr 14, 2023 | 43.60 | 44.08 | 43.09 | 43.55 | 4,923,785 | -0.05(-0.11%) |
Apr 13, 2023 | 43.56 | 43.95 | 43.29 | 43.60 | 3,473,780 | +0.62(+1.44%) |
Apr 12, 2023 | 44.30 | 44.66 | 42.80 | 42.98 | 4,192,444 | -0.38(-0.88%) |
Apr 11, 2023 | 43.31 | 43.78 | 42.98 | 43.36 | 3,368,599 | +0.18(+0.42%) |
Apr 10, 2023 | 42.74 | 43.55 | 42.74 | 43.18 | 4,817,624 | +0.20(+0.47%) |
Apr 06, 2023 | 43.32 | 43.43 | 42.58 | 42.98 | 3,726,986 | -0.20(-0.46%) |
Apr 05, 2023 | 43.78 | 43.94 | 42.85 | 43.18 | 3,221,358 | -0.85(-1.93%) |
Apr 04, 2023 | 44.54 | 44.63 | 43.02 | 44.03 | 3,211,415 | -0.22(-0.50%) |
Apr 03, 2023 | 44.39 | 44.99 | 44.10 | 44.25 | 3,754,260 | -0.17(-0.38%) |
Mar 31, 2023 | 44.09 | 44.64 | 44.00 | 44.42 | 3,749,039 | +1.09(+2.52%) |
Mar 30, 2023 | 43.70 | 43.92 | 43.13 | 43.33 | 3,437,054 | +0.25(+0.58%) |
Mar 29, 2023 | 42.26 | 43.22 | 42.26 | 43.08 | 3,550,617 | +1.27(+3.04%) |
Mar 28, 2023 | 42.08 | 42.08 | 41.62 | 41.81 | 2,582,403 | +0.08(+0.19%) |
Mar 27, 2023 | 41.63 | 41.91 | 40.87 | 41.73 | 3,141,584 | +0.62(+1.51%) |
Mar 24, 2023 | 40.71 | 41.28 | 39.85 | 41.11 | 4,209,273 | -0.12(-0.29%) |
Mar 23, 2023 | 41.91 | 42.49 | 40.62 | 41.23 | 3,999,295 | -0.36(-0.87%) |
Mar 22, 2023 | 42.63 | 42.85 | 41.58 | 41.59 | 3,219,963 | -1.09(-2.55%) |
Mar 21, 2023 | 42.48 | 43.16 | 42.47 | 42.68 | 3,442,513 | +0.89(+2.13%) |
Mar 20, 2023 | 41.59 | 42.38 | 41.41 | 41.79 | 3,621,289 | +0.54(+1.31%) |
Mar 17, 2023 | 41.53 | 41.94 | 40.76 | 41.25 | 7,077,883 | -0.70(-1.67%) |
Mar 16, 2023 | 40.47 | 42.52 | 40.44 | 41.95 | 6,117,408 | +0.91(+2.22%) |
Mar 15, 2023 | 41.06 | 41.41 | 39.98 | 41.04 | 6,511,111 | -1.29(-3.05%) |
Mar 14, 2023 | 42.50 | 43.03 | 41.92 | 42.33 | 3,543,515 | +0.59(+1.41%) |
Mar 13, 2023 | 41.84 | 42.40 | 40.94 | 41.74 | 7,365,074 | -0.94(-2.20%) |
Mar 10, 2023 | 43.01 | 43.56 | 41.78 | 42.68 | 5,725,358 | -0.50(-1.16%) |
Mar 09, 2023 | 45.17 | 45.30 | 43.11 | 43.18 | 5,926,071 | -2.00(-4.43%) |
Mar 08, 2023 | 44.91 | 45.19 | 44.54 | 45.18 | 4,465,701 | +0.36(+0.80%) |
Mar 07, 2023 | 45.39 | 45.61 | 44.67 | 44.82 | 2,926,606 | -0.47(-1.04%) |
Mar 06, 2023 | 45.99 | 46.23 | 45.27 | 45.29 | 5,224,294 | -0.62(-1.35%) |
Mar 03, 2023 | 45.60 | 46.10 | 45.16 | 45.91 | 4,920,039 | +0.64(+1.41%) |
Mar 02, 2023 | 44.19 | 45.59 | 44.01 | 45.27 | 5,705,244 | +0.89(+2.01%) |
Mar 01, 2023 | 43.00 | 44.65 | 43.00 | 44.38 | 6,022,267 | +1.37(+3.19%) |
Feb 28, 2023 | 42.75 | 43.53 | 42.71 | 43.01 | 4,769,090 | +0.17(+0.40%) |
Feb 27, 2023 | 43.15 | 43.25 | 42.70 | 42.84 | 3,261,706 | +0.24(+0.56%) |
Feb 24, 2023 | 42.54 | 43.12 | 42.18 | 42.60 | 3,505,402 | -0.55(-1.27%) |
Feb 23, 2023 | 43.54 | 44.19 | 42.90 | 43.15 | 3,284,837 | -0.12(-0.28%) |
Feb 22, 2023 | 43.11 | 43.61 | 42.82 | 43.27 | 2,585,121 | +0.29(+0.67%) |
Feb 21, 2023 | 42.86 | 43.66 | 42.79 | 42.98 | 3,808,190 | -0.58(-1.33%) |
Feb 17, 2023 | 43.94 | 44.10 | 43.14 | 43.56 | 3,638,327 | -0.64(-1.45%) |
Feb 16, 2023 | 43.71 | 44.96 | 43.52 | 44.20 | 3,859,396 | +0.02(+0.05%) |
Feb 15, 2023 | 43.97 | 44.33 | 43.76 | 44.18 | 3,717,387 | +0.04(+0.09%) |
Feb 14, 2023 | 43.89 | 44.32 | 43.62 | 44.14 | 5,923,085 | +0.02(+0.05%) |
Feb 13, 2023 | 43.80 | 44.38 | 43.73 | 44.12 | 4,679,526 | +0.29(+0.66%) |
Feb 10, 2023 | 43.84 | 44.42 | 43.50 | 43.83 | 6,243,146 | -0.27(-0.61%) |
Feb 09, 2023 | 44.38 | 45.64 | 43.94 | 44.10 | 11,925,205 | +2.67(+6.44%) |
Feb 08, 2023 | 41.68 | 42.05 | 41.12 | 41.43 | 3,844,003 | -0.56(-1.33%) |
Feb 07, 2023 | 41.15 | 42.16 | 41.07 | 41.99 | 3,450,404 | +0.75(+1.82%) |
Feb 06, 2023 | 41.16 | 41.57 | 40.91 | 41.24 | 2,602,495 | -0.47(-1.13%) |
Feb 03, 2023 | 40.91 | 42.21 | 40.81 | 41.71 | 3,258,861 | +0.32(+0.77%) |
Feb 02, 2023 | 42.25 | 42.33 | 41.00 | 41.39 | 4,270,637 | -0.52(-1.24%) |
Feb 01, 2023 | 41.50 | 42.07 | 40.69 | 41.91 | 3,614,104 | +0.50(+1.21%) |
Jan 31, 2023 | 39.88 | 41.43 | 39.77 | 41.41 | 4,322,783 | +1.55(+3.89%) |
Jan 30, 2023 | 40.25 | 40.71 | 39.81 | 39.86 | 4,934,629 | -1.15(-2.80%) |
Jan 27, 2023 | 40.80 | 41.29 | 40.56 | 41.01 | 2,554,013 | +0.10(+0.24%) |
Jan 26, 2023 | 41.05 | 41.24 | 39.94 | 40.91 | 3,842,345 | +0.63(+1.56%) |
Jan 25, 2023 | 39.70 | 40.29 | 39.34 | 40.28 | 2,683,059 | +0.00(+0.00%) |
Jan 24, 2023 | 39.48 | 40.43 | 39.48 | 40.28 | 2,917,262 | +0.38(+0.95%) |
Jan 23, 2023 | 39.24 | 40.08 | 39.24 | 39.90 | 3,815,393 | +0.85(+2.18%) |
Jan 20, 2023 | 38.47 | 39.14 | 38.20 | 39.05 | 3,101,156 | +0.89(+2.33%) |
Jan 19, 2023 | 37.77 | 38.44 | 37.48 | 38.16 | 3,930,183 | -0.12(-0.31%) |
Jan 18, 2023 | 39.40 | 39.54 | 38.27 | 38.28 | 3,089,147 | -0.69(-1.77%) |
Jan 17, 2023 | 39.12 | 39.71 | 38.93 | 38.97 | 3,198,881 | -0.57(-1.44%) |
Jan 13, 2023 | 38.54 | 39.61 | 38.52 | 39.54 | 2,499,817 | +0.61(+1.57%) |
Jan 12, 2023 | 38.81 | 39.21 | 38.40 | 38.93 | 3,679,848 | +0.35(+0.91%) |
Jan 11, 2023 | 38.87 | 39.33 | 38.41 | 38.58 | 3,610,343 | -0.27(-0.69%) |
Jan 10, 2023 | 37.67 | 38.86 | 37.58 | 38.85 | 4,310,333 | +1.21(+3.21%) |
Jan 09, 2023 | 37.58 | 38.24 | 37.52 | 37.64 | 5,375,609 | +0.44(+1.18%) |
Jan 06, 2023 | 35.49 | 37.35 | 35.28 | 37.20 | 6,592,499 | +2.05(+5.83%) |
Jan 05, 2023 | 35.09 | 35.71 | 34.99 | 35.15 | 3,461,416 | -0.39(-1.10%) |
Jan 04, 2023 | 33.80 | 35.54 | 33.75 | 35.54 | 4,450,009 | +2.26(+6.79%) |
Jan 03, 2023 | 33.93 | 34.42 | 33.23 | 33.28 | 3,642,740 | -0.25(-0.75%) |
Dec 30, 2022 | 32.74 | 33.53 | 32.62 | 33.53 | 2,853,646 | +0.27(+0.81%) |
Dec 29, 2022 | 32.72 | 33.64 | 32.55 | 33.26 | 3,780,944 | +0.83(+2.56%) |
Dec 28, 2022 | 33.73 | 33.90 | 32.43 | 32.43 | 4,150,669 | -1.44(-4.25%) |
Dec 27, 2022 | 34.00 | 34.50 | 33.81 | 33.87 | 3,030,348 | +0.05(+0.15%) |
Dec 23, 2022 | 33.59 | 33.93 | 33.32 | 33.82 | 2,041,791 | +0.07(+0.21%) |
Dec 22, 2022 | 34.22 | 34.34 | 33.19 | 33.75 | 3,376,554 | -0.82(-2.37%) |
Dec 21, 2022 | 34.58 | 34.98 | 34.47 | 34.57 | 2,949,244 | +0.20(+0.58%) |
Dec 20, 2022 | 34.03 | 34.71 | 33.85 | 34.37 | 3,431,728 | +0.15(+0.44%) |
Dec 19, 2022 | 35.69 | 35.69 | 34.16 | 34.22 | 4,257,386 | -1.44(-4.04%) |
Dec 16, 2022 | 35.74 | 36.20 | 35.38 | 35.66 | 5,471,355 | -0.56(-1.55%) |
Dec 15, 2022 | 36.39 | 36.61 | 35.47 | 36.22 | 4,845,778 | -0.71(-1.92%) |
Dec 14, 2022 | 37.07 | 37.69 | 36.41 | 36.93 | 6,700,327 | -0.53(-1.41%) |
Dec 13, 2022 | 38.04 | 38.23 | 36.74 | 37.46 | 5,561,491 | +0.56(+1.52%) |
Dec 12, 2022 | 36.22 | 36.91 | 35.72 | 36.90 | 3,260,140 | +0.55(+1.51%) |
Dec 09, 2022 | 36.85 | 36.91 | 36.25 | 36.35 | 3,853,383 | -0.66(-1.78%) |
Dec 08, 2022 | 36.99 | 37.43 | 36.74 | 37.01 | 3,964,676 | +0.63(+1.74%) |
Dec 07, 2022 | 36.89 | 37.27 | 36.28 | 36.38 | 4,121,663 | -0.94(-2.52%) |
Dec 06, 2022 | 38.14 | 38.25 | 36.76 | 37.32 | 4,086,381 | -0.48(-1.27%) |
Dec 05, 2022 | 38.07 | 38.64 | 37.52 | 37.80 | 5,586,755 | +0.72(+1.94%) |
Dec 02, 2022 | 36.55 | 37.37 | 36.55 | 37.08 | 4,661,129 | -0.19(-0.51%) |
Dec 01, 2022 | 36.81 | 37.39 | 36.71 | 37.27 | 5,323,017 | +0.41(+1.11%) |
Nov 30, 2022 | 36.03 | 36.87 | 35.76 | 36.86 | 7,152,018 | +1.00(+2.79%) |
Nov 29, 2022 | 35.31 | 35.99 | 35.05 | 35.86 | 3,653,990 | +0.94(+2.69%) |
Nov 28, 2022 | 35.53 | 35.97 | 34.71 | 34.92 | 4,976,888 | -0.81(-2.27%) |
Nov 25, 2022 | 35.81 | 35.92 | 35.45 | 35.73 | 1,779,463 | -0.15(-0.42%) |
Nov 23, 2022 | 35.48 | 35.96 | 35.00 | 35.88 | 2,895,929 | +0.41(+1.16%) |
Nov 22, 2022 | 35.73 | 35.73 | 35.01 | 35.47 | 5,383,730 | -0.29(-0.81%) |
Nov 21, 2022 | 36.31 | 36.36 | 35.41 | 35.76 | 3,286,858 | -0.98(-2.67%) |
Nov 18, 2022 | 37.74 | 37.99 | 36.21 | 36.74 | 2,587,114 | -0.30(-0.81%) |
Nov 17, 2022 | 36.26 | 37.23 | 35.97 | 37.04 | 2,839,835 | +0.02(+0.05%) |
Nov 16, 2022 | 37.31 | 37.50 | 35.92 | 37.02 | 3,338,392 | -0.47(-1.25%) |
Nov 15, 2022 | 38.00 | 39.15 | 37.40 | 37.49 | 6,491,448 | +0.54(+1.46%) |
Nov 14, 2022 | 36.20 | 37.79 | 35.82 | 36.95 | 6,372,392 | +0.32(+0.87%) |
Nov 11, 2022 | 35.98 | 37.07 | 35.66 | 36.63 | 5,019,371 | +1.32(+3.74%) |
Nov 10, 2022 | 35.23 | 36.08 | 35.00 | 35.31 | 5,206,519 | +1.75(+5.21%) |
Nov 09, 2022 | 33.82 | 34.61 | 33.52 | 33.56 | 5,566,191 | -0.93(-2.70%) |
Nov 08, 2022 | 34.42 | 34.69 | 33.85 | 34.49 | 5,688,955 | +0.30(+0.88%) |
Nov 07, 2022 | 34.00 | 34.33 | 32.92 | 34.19 | 6,168,325 | +0.35(+1.03%) |
Nov 04, 2022 | 32.31 | 33.84 | 32.22 | 33.84 | 8,347,120 | +2.43(+7.74%) |
Nov 03, 2022 | 33.05 | 33.30 | 31.40 | 31.41 | 14,335,526 | -3.70(-10.54%) |
Nov 02, 2022 | 35.86 | 36.97 | 34.94 | 35.11 | 7,755,379 | -0.83(-2.31%) |
Nov 01, 2022 | 36.52 | 36.65 | 35.61 | 35.94 | 5,410,145 | +0.37(+1.04%) |
Oct 31, 2022 | 36.22 | 36.59 | 35.48 | 35.57 | 6,394,588 | -0.39(-1.08%) |
Oct 28, 2022 | 34.53 | 35.98 | 34.45 | 35.96 | 5,112,790 | +1.46(+4.23%) |
Oct 27, 2022 | 34.75 | 35.38 | 34.40 | 34.50 | 3,780,130 | +0.17(+0.50%) |
Oct 26, 2022 | 34.24 | 35.13 | 34.15 | 34.33 | 3,168,995 | +0.14(+0.41%) |
Oct 25, 2022 | 34.02 | 34.98 | 33.83 | 34.19 | 5,380,681 | +0.22(+0.65%) |
Oct 24, 2022 | 33.39 | 34.17 | 33.02 | 33.97 | 4,887,787 | +0.05(+0.15%) |
Oct 21, 2022 | 32.51 | 33.99 | 32.31 | 33.92 | 6,402,025 | +1.46(+4.50%) |
Oct 20, 2022 | 32.55 | 33.38 | 32.26 | 32.46 | 6,288,097 | +0.00(+0.00%) |
Oct 19, 2022 | 32.03 | 32.73 | 31.84 | 32.46 | 4,831,703 | -0.11(-0.34%) |
Oct 18, 2022 | 33.14 | 33.91 | 32.41 | 32.57 | 5,297,535 | +0.32(+0.99%) |
Oct 17, 2022 | 31.35 | 32.38 | 31.27 | 32.25 | 4,732,533 | +1.61(+5.25%) |
Oct 14, 2022 | 31.25 | 31.79 | 30.49 | 30.64 | 5,343,128 | -0.08(-0.26%) |
Oct 13, 2022 | 30.13 | 31.58 | 29.57 | 30.72 | 6,118,462 | -0.17(-0.55%) |
Oct 12, 2022 | 30.53 | 31.15 | 29.86 | 30.89 | 3,835,727 | +0.33(+1.08%) |
Oct 11, 2022 | 31.39 | 31.60 | 29.89 | 30.56 | 5,781,776 | -0.86(-2.74%) |
Oct 10, 2022 | 32.63 | 32.75 | 30.91 | 31.42 | 5,661,470 | -1.26(-3.86%) |
Oct 07, 2022 | 32.83 | 33.14 | 32.34 | 32.68 | 4,440,540 | -0.64(-1.92%) |
Oct 06, 2022 | 33.37 | 34.17 | 33.19 | 33.32 | 4,631,748 | -0.26(-0.77%) |
Oct 05, 2022 | 32.23 | 33.71 | 32.10 | 33.58 | 5,018,206 | +0.70(+2.13%) |
Oct 04, 2022 | 31.35 | 32.92 | 31.27 | 32.88 | 6,098,912 | +2.27(+7.42%) |
Oct 03, 2022 | 29.98 | 30.96 | 29.20 | 30.61 | 4,534,564 | +0.89(+2.99%) |
Sep 30, 2022 | 29.43 | 30.47 | 29.38 | 29.72 | 5,431,826 | -0.27(-0.90%) |
Sep 29, 2022 | 29.97 | 30.16 | 29.22 | 29.99 | 4,865,843 | -0.63(-2.06%) |
Sep 28, 2022 | 30.00 | 30.83 | 29.92 | 30.62 | 4,875,647 | +0.64(+2.13%) |
Sep 27, 2022 | 30.64 | 31.22 | 29.80 | 29.98 | 8,721,142 | -0.01(-0.03%) |
Sep 26, 2022 | 30.56 | 31.56 | 29.95 | 29.99 | 8,423,116 | -0.06(-0.20%) |
Sep 23, 2022 | 30.00 | 30.17 | 29.45 | 30.05 | 8,267,131 | -0.56(-1.83%) |
Sep 22, 2022 | 32.85 | 32.90 | 30.39 | 30.61 | 6,009,674 | -2.17(-6.62%) |
Sep 21, 2022 | 34.54 | 34.69 | 32.76 | 32.78 | 6,232,471 | -1.79(-5.18%) |
Sep 20, 2022 | 34.45 | 34.88 | 34.13 | 34.57 | 5,708,874 | +0.21(+0.61%) |
Sep 19, 2022 | 32.84 | 34.44 | 32.78 | 34.36 | 4,711,504 | +1.00(+3.00%) |
Sep 16, 2022 | 33.77 | 33.92 | 32.91 | 33.36 | 12,744,767 | -1.07(-3.11%) |
Sep 15, 2022 | 33.95 | 35.17 | 33.88 | 34.43 | 5,200,679 | +0.41(+1.20%) |
Sep 14, 2022 | 33.84 | 34.06 | 32.24 | 34.02 | 8,570,841 | +0.15(+0.44%) |
Sep 13, 2022 | 34.58 | 35.43 | 33.72 | 33.87 | 6,970,579 | -2.18(-6.05%) |
Sep 12, 2022 | 35.43 | 36.09 | 35.24 | 36.05 | 5,046,543 | +0.99(+2.82%) |
Sep 09, 2022 | 34.41 | 35.19 | 34.28 | 35.06 | 3,959,773 | +1.00(+2.94%) |
Sep 08, 2022 | 33.03 | 34.08 | 32.72 | 34.06 | 4,667,749 | +0.47(+1.41%) |
Sep 07, 2022 | 32.78 | 33.76 | 32.68 | 33.59 | 4,084,354 | +0.82(+2.50%) |
Sep 06, 2022 | 33.15 | 33.46 | 32.22 | 32.77 | 4,716,872 | -0.09(-0.27%) |
Sep 02, 2022 | 32.75 | 33.30 | 32.00 | 32.86 | 5,056,892 | +0.41(+1.26%) |