Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 27.27 | 28.07 | 27.11 | 27.96 | 17,654,080 | +0.83(+3.07%) |
Oct 30, 2023 | 27.32 | 27.49 | 26.55 | 27.13 | 23,419,522 | +0.14(+0.51%) |
Oct 27, 2023 | 28.25 | 28.39 | 26.89 | 26.99 | 26,057,640 | -1.32(-4.66%) |
Oct 26, 2023 | 29.56 | 29.97 | 28.19 | 28.31 | 22,973,496 | -0.46(-1.59%) |
Oct 25, 2023 | 28.31 | 28.89 | 27.48 | 28.77 | 24,554,060 | +0.45(+1.58%) |
Oct 24, 2023 | 28.15 | 29.53 | 27.77 | 28.32 | 26,265,142 | -0.65(-2.26%) |
Oct 23, 2023 | 29.08 | 29.65 | 28.96 | 28.97 | 18,065,068 | -0.44(-1.48%) |
Oct 20, 2023 | 29.63 | 29.99 | 29.20 | 29.41 | 21,861,352 | +0.33(+1.13%) |
Oct 19, 2023 | 28.86 | 29.71 | 28.82 | 29.08 | 18,196,674 | -0.15(-0.51%) |
Oct 18, 2023 | 29.59 | 29.74 | 29.21 | 29.23 | 14,432,933 | -0.84(-2.80%) |
Oct 17, 2023 | 29.55 | 30.35 | 29.53 | 30.07 | 19,979,770 | +0.27(+0.90%) |
Oct 16, 2023 | 29.66 | 29.93 | 29.40 | 29.81 | 14,834,620 | +0.40(+1.35%) |
Oct 13, 2023 | 29.75 | 29.98 | 29.29 | 29.41 | 16,861,834 | -0.65(-2.18%) |
Oct 12, 2023 | 30.43 | 30.44 | 29.77 | 30.07 | 11,431,844 | -0.65(-2.13%) |
Oct 11, 2023 | 31.46 | 31.71 | 30.52 | 30.72 | 10,752,648 | -0.50(-1.59%) |
Oct 10, 2023 | 30.63 | 31.39 | 30.45 | 31.22 | 12,080,903 | +0.49(+1.58%) |
Oct 09, 2023 | 30.23 | 31.01 | 30.07 | 30.73 | 9,188,324 | +0.09(+0.29%) |
Oct 06, 2023 | 29.85 | 31.10 | 29.62 | 30.64 | 22,612,410 | +0.59(+1.95%) |
Oct 05, 2023 | 30.52 | 30.88 | 29.47 | 30.06 | 25,458,906 | -0.72(-2.35%) |
Oct 04, 2023 | 31.09 | 31.24 | 30.37 | 30.78 | 13,612,920 | -0.34(-1.08%) |
Oct 03, 2023 | 31.78 | 31.92 | 31.05 | 31.12 | 13,168,841 | -1.08(-3.36%) |
Oct 02, 2023 | 32.56 | 32.78 | 31.88 | 32.20 | 11,059,240 | -0.50(-1.52%) |
Sep 29, 2023 | 33.03 | 33.14 | 32.48 | 32.69 | 13,706,372 | -0.19(-0.57%) |
Sep 28, 2023 | 32.02 | 33.12 | 31.80 | 32.88 | 12,780,114 | +0.80(+2.50%) |
Sep 27, 2023 | 32.14 | 32.28 | 31.70 | 32.08 | 8,408,422 | +0.09(+0.28%) |
Sep 26, 2023 | 32.34 | 32.73 | 31.94 | 31.99 | 8,319,857 | -0.79(-2.42%) |
Sep 25, 2023 | 32.11 | 32.82 | 32.59 | 32.78 | 7,344,920 | +0.48(+1.47%) |
Sep 22, 2023 | 32.72 | 33.29 | 32.23 | 32.31 | 14,393,025 | -0.13(-0.40%) |
Sep 21, 2023 | 32.63 | 33.15 | 32.42 | 32.43 | 11,436,883 | -0.49(-1.48%) |
Sep 20, 2023 | 33.79 | 33.84 | 32.88 | 32.92 | 10,904,088 | -0.75(-2.24%) |
Sep 19, 2023 | 33.17 | 34.02 | 33.07 | 33.67 | 9,652,128 | +0.61(+1.86%) |
Sep 18, 2023 | 33.47 | 33.66 | 33.03 | 33.06 | 10,556,812 | -0.60(-1.80%) |
Sep 15, 2023 | 33.26 | 34.31 | 33.14 | 33.66 | 19,877,646 | +0.29(+0.86%) |
Sep 14, 2023 | 33.32 | 33.52 | 32.76 | 33.38 | 11,882,718 | +0.00(+0.00%) |
Sep 13, 2023 | 33.65 | 34.01 | 33.15 | 33.38 | 14,450,985 | +0.19(+0.57%) |
Sep 12, 2023 | 32.48 | 33.49 | 32.48 | 33.19 | 15,706,368 | +0.84(+2.61%) |
Sep 11, 2023 | 32.80 | 32.99 | 32.23 | 32.35 | 11,869,073 | -0.33(-1.00%) |
Sep 08, 2023 | 32.33 | 32.85 | 32.27 | 32.67 | 12,225,192 | +0.38(+1.17%) |
Sep 07, 2023 | 32.14 | 32.34 | 31.75 | 32.30 | 12,394,611 | -0.25(-0.76%) |
Sep 06, 2023 | 32.77 | 33.12 | 32.26 | 32.54 | 11,830,725 | -0.46(-1.38%) |
Sep 05, 2023 | 33.08 | 33.20 | 32.75 | 33.00 | 9,247,345 | -0.26(-0.78%) |
Sep 01, 2023 | 33.31 | 33.56 | 32.98 | 33.26 | 8,879,430 | +0.03(+0.09%) |
Aug 31, 2023 | 33.23 | 33.75 | 33.01 | 33.23 | 10,251,093 | +0.21(+0.63%) |
Aug 30, 2023 | 33.09 | 33.33 | 32.98 | 33.02 | 7,942,644 | -0.07(-0.21%) |
Aug 29, 2023 | 32.85 | 33.14 | 32.71 | 33.09 | 7,594,042 | +0.34(+1.03%) |
Aug 28, 2023 | 32.89 | 33.08 | 32.57 | 32.75 | 7,474,328 | +0.17(+0.52%) |
Aug 25, 2023 | 32.70 | 32.93 | 31.69 | 32.58 | 14,738,496 | +0.07(+0.21%) |
Aug 24, 2023 | 33.03 | 33.21 | 32.39 | 32.52 | 7,961,768 | -0.67(-2.03%) |
Aug 23, 2023 | 32.48 | 33.20 | 32.40 | 33.19 | 10,376,397 | +0.62(+1.91%) |
Aug 22, 2023 | 33.10 | 33.11 | 32.49 | 32.57 | 8,730,714 | -0.34(-1.02%) |
Aug 21, 2023 | 32.88 | 33.03 | 32.61 | 32.90 | 10,885,397 | +0.15(+0.45%) |
Aug 18, 2023 | 32.22 | 32.83 | 32.21 | 32.75 | 11,912,134 | +0.20(+0.61%) |
Aug 17, 2023 | 32.70 | 32.96 | 32.40 | 32.56 | 11,603,672 | +0.10(+0.30%) |
Aug 16, 2023 | 32.78 | 32.92 | 32.34 | 32.46 | 15,421,827 | -0.47(-1.44%) |
Aug 15, 2023 | 33.23 | 33.41 | 32.85 | 32.93 | 13,515,077 | -0.76(-2.26%) |
Aug 14, 2023 | 33.08 | 33.83 | 33.05 | 33.69 | 16,034,199 | +0.18(+0.53%) |
Aug 11, 2023 | 33.65 | 33.79 | 33.05 | 33.51 | 20,749,840 | -0.27(-0.79%) |
Aug 10, 2023 | 35.90 | 35.96 | 33.62 | 33.78 | 25,865,574 | -2.08(-5.79%) |
Aug 09, 2023 | 36.10 | 36.40 | 35.81 | 35.86 | 8,344,769 | -0.57(-1.57%) |
Aug 08, 2023 | 35.88 | 36.47 | 35.70 | 36.43 | 10,393,450 | -0.25(-0.67%) |
Aug 07, 2023 | 36.42 | 36.69 | 35.96 | 36.68 | 10,020,009 | +0.51(+1.42%) |
Aug 04, 2023 | 36.44 | 36.44 | 35.97 | 36.16 | 12,547,939 | -0.35(-0.95%) |
Aug 03, 2023 | 36.78 | 36.78 | 36.22 | 36.51 | 14,924,510 | -0.46(-1.26%) |
Aug 02, 2023 | 37.21 | 37.41 | 36.85 | 36.98 | 15,697,680 | -0.72(-1.91%) |
Aug 01, 2023 | 37.62 | 37.93 | 37.48 | 37.70 | 10,348,577 | -0.25(-0.65%) |
Jul 31, 2023 | 37.73 | 37.94 | 37.38 | 37.94 | 12,278,209 | +0.32(+0.84%) |
Jul 28, 2023 | 38.32 | 38.55 | 37.32 | 37.63 | 17,679,066 | -0.91(-2.36%) |
Jul 27, 2023 | 38.30 | 39.01 | 38.10 | 38.54 | 17,784,772 | +0.67(+1.78%) |
Jul 26, 2023 | 37.54 | 38.02 | 37.22 | 37.87 | 15,842,390 | +0.37(+0.98%) |
Jul 25, 2023 | 37.31 | 38.35 | 36.70 | 37.50 | 30,924,788 | -1.36(-3.51%) |
Jul 24, 2023 | 38.44 | 39.04 | 38.33 | 38.86 | 18,516,426 | +0.74(+1.95%) |
Jul 21, 2023 | 39.20 | 39.23 | 37.92 | 38.12 | 13,774,539 | -0.70(-1.81%) |
Jul 20, 2023 | 38.54 | 38.89 | 38.29 | 38.82 | 10,744,177 | +0.03(+0.08%) |
Jul 19, 2023 | 38.86 | 39.14 | 38.73 | 38.80 | 12,914,890 | +0.10(+0.26%) |
Jul 18, 2023 | 38.31 | 38.76 | 38.12 | 38.70 | 13,455,973 | +0.38(+0.98%) |
Jul 17, 2023 | 39.04 | 39.10 | 38.08 | 38.32 | 16,320,216 | -1.24(-3.12%) |
Jul 14, 2023 | 40.16 | 40.25 | 39.49 | 39.56 | 11,171,462 | -0.49(-1.23%) |
Jul 13, 2023 | 40.27 | 40.59 | 39.96 | 40.05 | 12,584,110 | +0.09(+0.22%) |
Jul 12, 2023 | 40.39 | 40.52 | 39.93 | 39.96 | 14,683,611 | +0.44(+1.10%) |
Jul 11, 2023 | 39.13 | 39.66 | 38.72 | 39.53 | 11,525,849 | +0.33(+0.83%) |
Jul 10, 2023 | 39.14 | 39.31 | 38.76 | 39.20 | 10,623,042 | +0.03(+0.08%) |
Jul 07, 2023 | 39.10 | 39.54 | 38.88 | 39.17 | 10,727,351 | +0.15(+0.38%) |
Jul 06, 2023 | 38.49 | 39.03 | 38.17 | 39.02 | 13,257,624 | +0.04(+0.10%) |
Jul 05, 2023 | 38.67 | 39.10 | 38.48 | 38.98 | 12,252,135 | +0.45(+1.18%) |
Jul 03, 2023 | 38.31 | 38.71 | 38.20 | 38.53 | 5,640,864 | +0.40(+1.04%) |
Jun 30, 2023 | 37.89 | 38.43 | 37.58 | 38.13 | 11,743,829 | +0.36(+0.94%) |
Jun 29, 2023 | 37.91 | 38.19 | 37.58 | 37.78 | 10,575,030 | +0.01(+0.03%) |
Jun 28, 2023 | 37.08 | 37.79 | 37.00 | 37.77 | 13,025,309 | +0.70(+1.89%) |
Jun 27, 2023 | 36.60 | 37.10 | 36.05 | 37.06 | 9,226,718 | +0.77(+2.13%) |
Jun 26, 2023 | 35.63 | 36.58 | 35.63 | 36.29 | 12,037,622 | +0.51(+1.44%) |
Jun 23, 2023 | 35.53 | 36.04 | 35.40 | 35.78 | 10,316,162 | -0.47(-1.31%) |
Jun 22, 2023 | 36.37 | 36.55 | 35.96 | 36.25 | 8,714,616 | -0.35(-0.95%) |
Jun 21, 2023 | 36.90 | 36.90 | 36.47 | 36.60 | 9,187,017 | -0.31(-0.83%) |
Jun 20, 2023 | 37.28 | 37.42 | 36.51 | 36.91 | 14,542,099 | -0.63(-1.69%) |
Jun 16, 2023 | 37.70 | 37.83 | 37.23 | 37.54 | 14,685,928 | -0.07(-0.18%) |
Jun 15, 2023 | 36.78 | 37.84 | 36.77 | 37.61 | 15,863,297 | +0.66(+1.79%) |
Jun 14, 2023 | 37.42 | 37.55 | 36.63 | 36.95 | 15,045,126 | -0.29(-0.77%) |
Jun 13, 2023 | 36.55 | 37.42 | 36.55 | 37.23 | 16,631,865 | +0.97(+2.67%) |
Jun 12, 2023 | 35.87 | 36.61 | 35.86 | 36.26 | 15,069,857 | +0.44(+1.21%) |
Jun 09, 2023 | 37.07 | 37.74 | 35.82 | 35.83 | 24,591,398 | +0.38(+1.06%) |
Jun 08, 2023 | 35.80 | 36.04 | 35.28 | 35.45 | 16,305,672 | -0.37(-1.02%) |
Jun 07, 2023 | 35.00 | 36.06 | 34.83 | 35.82 | 23,424,042 | +0.97(+2.78%) |
Jun 06, 2023 | 33.62 | 34.99 | 33.60 | 34.85 | 15,770,501 | +1.10(+3.25%) |
Jun 05, 2023 | 34.00 | 34.11 | 33.29 | 33.75 | 10,171,443 | -0.15(-0.44%) |
Jun 02, 2023 | 33.29 | 34.10 | 33.10 | 33.90 | 15,488,222 | +1.25(+3.82%) |
Jun 01, 2023 | 32.13 | 32.93 | 31.78 | 32.65 | 12,605,593 | +0.69(+2.17%) |
May 31, 2023 | 32.49 | 32.59 | 31.42 | 31.96 | 18,178,676 | -0.94(-2.85%) |
May 30, 2023 | 33.23 | 33.80 | 32.85 | 32.90 | 12,846,609 | +0.07(+0.21%) |
May 26, 2023 | 32.17 | 33.03 | 31.90 | 32.83 | 13,848,315 | +0.87(+2.72%) |
May 25, 2023 | 31.72 | 32.18 | 31.69 | 31.96 | 10,636,975 | +0.13(+0.40%) |
May 24, 2023 | 32.54 | 32.58 | 31.57 | 31.83 | 13,540,601 | -1.12(-3.41%) |
May 23, 2023 | 32.54 | 33.37 | 32.50 | 32.96 | 17,965,702 | +0.55(+1.70%) |
May 22, 2023 | 32.26 | 32.47 | 31.94 | 32.41 | 8,988,745 | +0.20(+0.61%) |
May 19, 2023 | 32.66 | 32.71 | 32.05 | 32.21 | 12,780,588 | -0.24(-0.73%) |
May 18, 2023 | 31.83 | 32.50 | 31.80 | 32.45 | 14,438,868 | +0.45(+1.42%) |
May 17, 2023 | 31.37 | 32.14 | 31.20 | 31.99 | 11,426,549 | +0.89(+2.85%) |
May 16, 2023 | 31.62 | 31.79 | 31.06 | 31.10 | 11,222,425 | -0.82(-2.56%) |
May 15, 2023 | 31.94 | 32.02 | 31.68 | 31.92 | 19,104,708 | -0.03(-0.09%) |
May 12, 2023 | 32.79 | 32.82 | 31.69 | 31.95 | 13,223,837 | -0.71(-2.17%) |
May 11, 2023 | 32.40 | 32.82 | 32.39 | 32.66 | 12,490,847 | +0.04(+0.12%) |
May 10, 2023 | 33.40 | 33.48 | 32.15 | 32.62 | 15,633,372 | -0.20(-0.60%) |
May 09, 2023 | 32.86 | 33.11 | 32.71 | 32.82 | 12,006,727 | -0.37(-1.13%) |
May 08, 2023 | 32.93 | 33.27 | 32.67 | 33.19 | 11,422,750 | +0.39(+1.20%) |
May 05, 2023 | 31.87 | 32.93 | 31.76 | 32.80 | 17,432,120 | +1.55(+4.95%) |
May 04, 2023 | 31.85 | 32.22 | 31.12 | 31.25 | 15,001,767 | -0.78(-2.43%) |
May 03, 2023 | 32.31 | 32.93 | 31.92 | 32.03 | 13,670,197 | -0.59(-1.81%) |
May 02, 2023 | 32.74 | 32.95 | 32.06 | 32.62 | 14,730,157 | -0.39(-1.19%) |
May 01, 2023 | 33.53 | 33.81 | 32.97 | 33.02 | 17,127,498 | +0.43(+1.33%) |
Apr 28, 2023 | 31.97 | 32.84 | 31.96 | 32.58 | 15,728,186 | +0.32(+0.98%) |
Apr 27, 2023 | 31.91 | 32.37 | 31.39 | 32.27 | 20,005,974 | +0.49(+1.55%) |
Apr 26, 2023 | 32.45 | 32.66 | 31.64 | 31.77 | 19,253,386 | -0.68(-2.10%) |
Apr 25, 2023 | 33.52 | 33.61 | 32.23 | 32.45 | 34,465,768 | -1.36(-4.02%) |
Apr 24, 2023 | 33.30 | 33.92 | 33.10 | 33.82 | 17,046,606 | +0.73(+2.21%) |
Apr 21, 2023 | 33.07 | 33.30 | 32.51 | 33.09 | 12,532,035 | +0.01(+0.03%) |
Apr 20, 2023 | 32.82 | 33.26 | 32.39 | 33.08 | 15,501,897 | -1.03(-3.01%) |
Apr 19, 2023 | 34.39 | 34.40 | 33.75 | 34.10 | 11,156,065 | -0.74(-2.12%) |
Apr 18, 2023 | 34.96 | 35.08 | 34.59 | 34.84 | 9,575,987 | +0.19(+0.54%) |
Apr 17, 2023 | 33.90 | 34.66 | 33.86 | 34.65 | 10,392,255 | +0.64(+1.88%) |
Apr 14, 2023 | 34.27 | 34.80 | 33.78 | 34.01 | 9,291,340 | -0.04(-0.12%) |
Apr 13, 2023 | 34.08 | 34.21 | 33.25 | 34.05 | 16,290,949 | -0.09(-0.26%) |
Apr 12, 2023 | 35.49 | 35.56 | 34.05 | 34.14 | 12,193,512 | -0.78(-2.23%) |
Apr 11, 2023 | 35.38 | 35.47 | 34.85 | 34.92 | 16,638,059 | -0.32(-0.90%) |
Apr 10, 2023 | 33.88 | 35.25 | 33.79 | 35.24 | 11,726,154 | +1.12(+3.30%) |
Apr 06, 2023 | 34.52 | 34.60 | 33.99 | 34.11 | 10,209,336 | -0.49(-1.42%) |
Apr 05, 2023 | 34.78 | 34.89 | 33.92 | 34.60 | 11,102,413 | -0.64(-1.82%) |
Apr 04, 2023 | 36.01 | 36.03 | 34.80 | 35.25 | 11,436,575 | -0.52(-1.46%) |
Apr 03, 2023 | 35.88 | 36.31 | 35.50 | 35.77 | 11,039,096 | -0.40(-1.12%) |
Mar 31, 2023 | 35.77 | 36.21 | 35.63 | 36.17 | 11,025,118 | +0.68(+1.92%) |
Mar 30, 2023 | 35.75 | 35.98 | 35.37 | 35.49 | 9,430,483 | +0.29(+0.81%) |
Mar 29, 2023 | 34.41 | 35.24 | 34.23 | 35.21 | 13,474,465 | +1.46(+4.32%) |
Mar 28, 2023 | 33.98 | 34.17 | 33.58 | 33.75 | 12,385,194 | -0.23(-0.67%) |
Mar 27, 2023 | 33.85 | 34.06 | 33.29 | 33.97 | 11,475,834 | +0.73(+2.19%) |
Mar 24, 2023 | 33.00 | 33.31 | 32.53 | 33.24 | 12,081,408 | -0.03(-0.09%) |
Mar 23, 2023 | 33.89 | 34.28 | 32.72 | 33.27 | 12,761,284 | -0.31(-0.91%) |
Mar 22, 2023 | 34.64 | 34.83 | 33.56 | 33.58 | 13,109,372 | -1.04(-2.99%) |
Mar 21, 2023 | 34.15 | 34.83 | 33.98 | 34.61 | 13,876,592 | +1.46(+4.40%) |
Mar 20, 2023 | 32.99 | 33.78 | 32.81 | 33.16 | 15,145,565 | +0.24(+0.72%) |
Mar 17, 2023 | 33.81 | 33.81 | 32.66 | 32.92 | 28,132,526 | -1.21(-3.55%) |
Mar 16, 2023 | 33.38 | 34.44 | 33.29 | 34.13 | 24,222,348 | +0.28(+0.82%) |
Mar 15, 2023 | 34.13 | 34.14 | 33.16 | 33.86 | 18,242,298 | -1.25(-3.57%) |
Mar 14, 2023 | 35.96 | 36.16 | 34.59 | 35.11 | 19,203,344 | -0.16(-0.45%) |
Mar 13, 2023 | 35.13 | 35.81 | 34.38 | 35.27 | 22,783,882 | -0.75(-2.08%) |
Mar 10, 2023 | 37.18 | 37.25 | 35.76 | 36.02 | 14,337,670 | -1.28(-3.44%) |
Mar 09, 2023 | 38.97 | 39.15 | 37.24 | 37.30 | 15,819,135 | -1.91(-4.88%) |
Mar 08, 2023 | 39.15 | 39.47 | 38.83 | 39.21 | 10,822,575 | +0.02(+0.05%) |
Mar 07, 2023 | 39.66 | 39.87 | 39.07 | 39.19 | 12,293,995 | -0.70(-1.76%) |
Mar 06, 2023 | 40.45 | 40.62 | 39.70 | 39.89 | 9,947,153 | -0.55(-1.37%) |
Mar 03, 2023 | 39.83 | 40.78 | 39.69 | 40.44 | 13,618,053 | +1.46(+3.74%) |
Mar 02, 2023 | 37.87 | 39.01 | 37.59 | 38.98 | 13,135,905 | +0.89(+2.33%) |
Mar 01, 2023 | 38.06 | 38.70 | 38.02 | 38.10 | 14,387,842 | -0.02(-0.05%) |
Feb 28, 2023 | 38.58 | 38.61 | 37.87 | 38.12 | 17,446,784 | -0.56(-1.45%) |
Feb 27, 2023 | 38.89 | 39.37 | 38.51 | 38.68 | 17,607,926 | +0.13(+0.33%) |
Feb 24, 2023 | 38.28 | 38.69 | 37.84 | 38.55 | 13,141,499 | -0.07(-0.18%) |
Feb 23, 2023 | 40.39 | 40.59 | 38.24 | 38.62 | 20,247,168 | -1.61(-4.01%) |
Feb 22, 2023 | 40.57 | 40.80 | 39.98 | 40.23 | 10,024,128 | -0.24(-0.58%) |
Feb 21, 2023 | 41.75 | 42.39 | 40.43 | 40.47 | 12,519,029 | -2.01(-4.73%) |
Feb 17, 2023 | 42.31 | 42.47 | 41.51 | 42.47 | 13,247,663 | +0.07(+0.16%) |
Feb 16, 2023 | 41.71 | 42.93 | 41.54 | 42.41 | 14,764,453 | +0.15(+0.35%) |
Feb 15, 2023 | 41.46 | 42.29 | 41.37 | 42.26 | 11,851,165 | +0.51(+1.23%) |
Feb 14, 2023 | 41.03 | 42.04 | 41.02 | 41.75 | 13,221,528 | +0.40(+0.98%) |
Feb 13, 2023 | 40.07 | 41.40 | 40.06 | 41.34 | 13,058,678 | +0.66(+1.62%) |
Feb 10, 2023 | 40.58 | 40.95 | 40.30 | 40.68 | 11,635,018 | -0.28(-0.67%) |
Feb 09, 2023 | 41.41 | 42.29 | 40.82 | 40.96 | 21,189,168 | +0.06(+0.14%) |
Feb 08, 2023 | 40.42 | 41.42 | 40.32 | 40.90 | 12,519,411 | +0.17(+0.41%) |
Feb 07, 2023 | 40.59 | 41.10 | 40.08 | 40.73 | 11,729,935 | +0.06(+0.15%) |
Feb 06, 2023 | 40.24 | 40.94 | 40.11 | 40.67 | 14,520,824 | +0.21(+0.51%) |
Feb 03, 2023 | 39.99 | 41.31 | 39.66 | 40.47 | 18,870,928 | -0.36(-0.89%) |
Feb 02, 2023 | 39.63 | 41.37 | 39.28 | 40.83 | 29,210,550 | +2.16(+5.60%) |
Feb 01, 2023 | 38.81 | 39.20 | 37.94 | 38.67 | 25,944,542 | -0.02(-0.05%) |
Jan 31, 2023 | 38.30 | 39.09 | 37.71 | 38.69 | 47,753,440 | +2.98(+8.35%) |
Jan 30, 2023 | 36.16 | 36.67 | 35.64 | 35.70 | 23,966,168 | -1.63(-4.37%) |
Jan 27, 2023 | 35.99 | 37.62 | 35.85 | 37.34 | 22,355,782 | +1.45(+4.03%) |
Jan 26, 2023 | 36.39 | 36.58 | 35.65 | 35.89 | 19,870,934 | +0.16(+0.44%) |
Jan 25, 2023 | 35.41 | 35.96 | 34.81 | 35.73 | 13,931,541 | +0.12(+0.33%) |
Jan 24, 2023 | 35.42 | 36.07 | 35.24 | 35.62 | 12,261,065 | -0.24(-0.66%) |
Jan 23, 2023 | 35.11 | 36.01 | 34.95 | 35.85 | 17,277,634 | +1.07(+3.08%) |
Jan 20, 2023 | 35.10 | 35.43 | 34.72 | 34.78 | 17,468,776 | -0.37(-1.06%) |
Jan 19, 2023 | 35.08 | 35.44 | 34.56 | 35.15 | 11,589,530 | -0.70(-1.95%) |
Jan 18, 2023 | 36.46 | 36.92 | 35.84 | 35.85 | 11,504,234 | -0.17(-0.46%) |
Jan 17, 2023 | 35.91 | 36.54 | 35.63 | 36.02 | 13,968,597 | +0.10(+0.27%) |
Jan 13, 2023 | 35.89 | 36.14 | 35.23 | 35.92 | 21,590,856 | -1.79(-4.75%) |
Jan 12, 2023 | 37.53 | 37.99 | 37.22 | 37.71 | 15,567,502 | +0.50(+1.35%) |
Jan 11, 2023 | 36.75 | 37.50 | 36.55 | 37.21 | 15,436,175 | +0.70(+1.91%) |
Jan 10, 2023 | 35.56 | 36.54 | 35.32 | 36.51 | 10,444,543 | +1.17(+3.31%) |
Jan 09, 2023 | 35.94 | 36.25 | 35.27 | 35.34 | 11,805,711 | +0.01(+0.03%) |
Jan 06, 2023 | 34.13 | 35.42 | 33.99 | 35.33 | 9,943,825 | +0.90(+2.60%) |
Jan 05, 2023 | 33.65 | 34.86 | 33.57 | 34.44 | 12,126,268 | +0.30(+0.89%) |
Jan 04, 2023 | 33.74 | 34.38 | 33.54 | 34.13 | 11,509,778 | +0.86(+2.57%) |
Jan 03, 2023 | 33.46 | 33.79 | 32.86 | 33.27 | 11,986,027 | +0.18(+0.54%) |
Dec 30, 2022 | 32.79 | 33.21 | 32.69 | 33.10 | 12,000,903 | -0.03(-0.09%) |
Dec 29, 2022 | 32.29 | 33.13 | 32.29 | 33.13 | 11,822,773 | +1.12(+3.50%) |
Dec 28, 2022 | 32.78 | 32.96 | 31.99 | 32.01 | 9,695,656 | -0.78(-2.37%) |
Dec 27, 2022 | 32.98 | 33.21 | 32.49 | 32.78 | 10,133,087 | -0.50(-1.51%) |
Dec 23, 2022 | 33.14 | 33.33 | 32.65 | 33.28 | 10,793,125 | +0.30(+0.89%) |
Dec 22, 2022 | 34.60 | 34.61 | 32.74 | 32.99 | 20,559,700 | -2.33(-6.60%) |
Dec 21, 2022 | 35.14 | 35.45 | 34.90 | 35.32 | 10,119,077 | +0.69(+1.99%) |
Dec 20, 2022 | 34.69 | 35.01 | 34.22 | 34.63 | 11,111,484 | -0.22(-0.62%) |
Dec 19, 2022 | 35.70 | 35.81 | 34.79 | 34.85 | 12,441,297 | -0.72(-2.02%) |
Dec 16, 2022 | 36.43 | 36.60 | 35.29 | 35.57 | 27,981,612 | -1.45(-3.91%) |
Dec 15, 2022 | 37.18 | 37.19 | 36.59 | 37.01 | 11,478,609 | -0.73(-1.93%) |
Dec 14, 2022 | 38.12 | 38.46 | 37.35 | 37.74 | 12,157,144 | -0.40(-1.06%) |
Dec 13, 2022 | 39.02 | 39.37 | 37.91 | 38.15 | 12,349,985 | +0.28(+0.73%) |
Dec 12, 2022 | 37.70 | 38.05 | 37.40 | 37.87 | 14,095,289 | +0.21(+0.55%) |
Dec 09, 2022 | 37.24 | 37.93 | 37.17 | 37.66 | 9,010,740 | +0.08(+0.21%) |
Dec 08, 2022 | 37.46 | 37.64 | 36.99 | 37.58 | 8,754,958 | +0.24(+0.63%) |
Dec 07, 2022 | 37.06 | 37.71 | 36.95 | 37.35 | 11,803,570 | -0.06(-0.16%) |
Dec 06, 2022 | 38.30 | 38.46 | 36.75 | 37.41 | 12,984,177 | -0.76(-1.99%) |
Dec 05, 2022 | 38.83 | 38.98 | 38.06 | 38.16 | 7,754,981 | -1.09(-2.78%) |
Dec 02, 2022 | 39.22 | 39.49 | 38.91 | 39.26 | 9,375,236 | -0.52(-1.31%) |
Dec 01, 2022 | 40.11 | 40.71 | 39.76 | 39.78 | 12,536,842 | -0.04(-0.10%) |
Nov 30, 2022 | 39.25 | 39.82 | 38.51 | 39.82 | 15,079,390 | +0.80(+2.04%) |
Nov 29, 2022 | 38.89 | 39.31 | 38.82 | 39.02 | 10,773,269 | +0.36(+0.94%) |
Nov 28, 2022 | 39.19 | 39.63 | 38.59 | 38.66 | 19,757,062 | -1.06(-2.67%) |
Nov 25, 2022 | 39.08 | 39.73 | 39.08 | 39.72 | 4,701,407 | +0.34(+0.87%) |
Nov 23, 2022 | 39.12 | 39.46 | 38.85 | 39.38 | 9,266,652 | +0.14(+0.35%) |
Nov 22, 2022 | 39.16 | 39.53 | 38.90 | 39.24 | 8,545,264 | +0.44(+1.14%) |
Nov 21, 2022 | 38.72 | 38.99 | 38.29 | 38.80 | 12,508,346 | -0.25(-0.63%) |
Nov 18, 2022 | 38.78 | 39.26 | 38.33 | 39.04 | 23,275,238 | +1.11(+2.92%) |
Nov 17, 2022 | 37.33 | 38.88 | 36.79 | 37.93 | 26,414,592 | +0.17(+0.44%) |
Nov 16, 2022 | 39.02 | 39.13 | 37.77 | 37.77 | 12,249,301 | -1.74(-4.40%) |
Nov 15, 2022 | 39.96 | 40.61 | 39.28 | 39.50 | 12,618,766 | +0.30(+0.78%) |
Nov 14, 2022 | 40.26 | 40.44 | 39.19 | 39.20 | 15,242,097 | -1.17(-2.89%) |
Nov 11, 2022 | 39.13 | 40.81 | 39.09 | 40.37 | 13,278,250 | +1.35(+3.47%) |
Nov 10, 2022 | 38.43 | 39.85 | 38.15 | 39.01 | 20,571,370 | +1.65(+4.41%) |
Nov 09, 2022 | 37.84 | 38.16 | 37.33 | 37.36 | 10,720,019 | -0.97(-2.54%) |
Nov 08, 2022 | 38.75 | 38.79 | 37.81 | 38.34 | 11,142,016 | -0.33(-0.86%) |
Nov 07, 2022 | 38.64 | 38.75 | 37.98 | 38.67 | 11,739,734 | +0.38(+1.00%) |
Nov 04, 2022 | 38.67 | 39.01 | 37.76 | 38.29 | 15,371,017 | +0.48(+1.27%) |
Nov 03, 2022 | 37.09 | 38.04 | 36.96 | 37.81 | 12,347,792 | -0.01(-0.03%) |
Nov 02, 2022 | 38.50 | 37.76 | 37.81 | 13,578,883 | -0.81(-2.11%) |