Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 40.32 | 40.32 | 39.68 | 40.24 | 1,345,506 | +0.04(+0.10%) |
Oct 30, 2023 | 40.25 | 40.37 | 39.97 | 40.20 | 1,278,182 | +0.10(+0.24%) |
Oct 27, 2023 | 40.83 | 40.89 | 39.91 | 40.10 | 1,184,547 | -0.80(-1.97%) |
Oct 26, 2023 | 41.18 | 41.57 | 40.79 | 40.91 | 1,204,457 | -0.32(-0.78%) |
Oct 25, 2023 | 41.59 | 41.75 | 41.02 | 41.23 | 1,177,271 | -0.48(-1.15%) |
Oct 24, 2023 | 42.10 | 42.32 | 41.64 | 41.71 | 961,696 | -0.13(-0.30%) |
Oct 23, 2023 | 42.29 | 42.33 | 41.73 | 41.84 | 933,241 | -0.56(-1.32%) |
Oct 20, 2023 | 42.54 | 42.82 | 42.25 | 42.40 | 963,094 | -0.14(-0.32%) |
Oct 19, 2023 | 42.42 | 43.05 | 42.18 | 42.54 | 1,564,847 | +0.03(+0.07%) |
Oct 18, 2023 | 42.93 | 43.16 | 42.43 | 42.51 | 1,268,856 | -0.56(-1.30%) |
Oct 17, 2023 | 42.90 | 43.95 | 42.66 | 43.07 | 1,769,799 | +0.17(+0.39%) |
Oct 16, 2023 | 42.39 | 43.16 | 42.23 | 42.90 | 2,012,628 | +0.90(+2.15%) |
Oct 13, 2023 | 42.29 | 42.49 | 41.87 | 42.00 | 1,244,979 | -0.21(-0.49%) |
Oct 12, 2023 | 42.41 | 42.54 | 41.55 | 42.20 | 1,005,292 | -0.18(-0.42%) |
Oct 11, 2023 | 41.80 | 42.47 | 41.79 | 42.38 | 1,011,473 | +0.59(+1.41%) |
Oct 10, 2023 | 41.92 | 42.27 | 41.68 | 41.79 | 1,421,877 | +0.22(+0.52%) |
Oct 09, 2023 | 40.28 | 41.81 | 40.27 | 41.58 | 1,537,926 | +1.52(+3.79%) |
Oct 06, 2023 | 40.61 | 41.18 | 40.04 | 40.06 | 1,791,624 | -0.70(-1.71%) |
Oct 05, 2023 | 41.01 | 41.21 | 40.71 | 40.75 | 1,161,525 | -0.35(-0.86%) |
Oct 04, 2023 | 40.64 | 41.17 | 40.52 | 41.10 | 1,378,200 | +0.52(+1.28%) |
Oct 03, 2023 | 41.56 | 41.60 | 40.38 | 40.59 | 1,171,542 | -1.00(-2.40%) |
Oct 02, 2023 | 42.21 | 42.29 | 41.45 | 41.59 | 1,115,993 | -0.63(-1.49%) |
Sep 29, 2023 | 42.44 | 43.03 | 42.17 | 42.21 | 1,504,936 | -0.03(-0.07%) |
Sep 28, 2023 | 41.64 | 42.45 | 41.64 | 42.24 | 1,082,303 | +0.69(+1.65%) |
Sep 27, 2023 | 41.09 | 41.63 | 41.09 | 41.56 | 929,462 | +0.49(+1.19%) |
Sep 26, 2023 | 41.72 | 41.88 | 41.02 | 41.07 | 1,520,096 | -0.69(-1.64%) |
Sep 25, 2023 | 41.08 | 41.78 | 41.52 | 41.75 | 1,187,970 | +0.53(+1.28%) |
Sep 22, 2023 | 40.59 | 41.49 | 40.31 | 41.22 | 1,773,382 | +0.59(+1.45%) |
Sep 21, 2023 | 40.65 | 40.83 | 40.45 | 40.63 | 1,415,223 | -0.05(-0.12%) |
Sep 20, 2023 | 40.68 | 41.10 | 40.62 | 40.68 | 1,347,665 | +0.21(+0.51%) |
Sep 19, 2023 | 40.06 | 40.58 | 39.93 | 40.48 | 2,230,957 | +0.47(+1.18%) |
Sep 18, 2023 | 38.92 | 40.06 | 38.92 | 40.01 | 1,891,623 | +1.15(+2.95%) |
Sep 15, 2023 | 38.55 | 38.97 | 38.47 | 38.86 | 3,802,673 | +0.23(+0.58%) |
Sep 14, 2023 | 38.38 | 38.64 | 38.32 | 38.63 | 1,477,192 | +0.33(+0.87%) |
Sep 13, 2023 | 38.42 | 38.49 | 38.02 | 38.30 | 1,371,875 | -0.12(-0.31%) |
Sep 12, 2023 | 38.66 | 38.82 | 38.32 | 38.42 | 961,658 | -0.45(-1.16%) |
Sep 11, 2023 | 38.72 | 38.98 | 38.62 | 38.87 | 881,507 | +0.12(+0.30%) |
Sep 08, 2023 | 38.52 | 39.13 | 38.24 | 38.75 | 1,360,660 | +0.39(+1.02%) |
Sep 07, 2023 | 38.15 | 38.60 | 38.05 | 38.36 | 1,814,184 | +0.23(+0.59%) |
Sep 06, 2023 | 38.18 | 38.39 | 37.94 | 38.13 | 2,175,731 | -0.17(-0.43%) |
Sep 05, 2023 | 38.87 | 38.88 | 38.17 | 38.30 | 1,635,219 | -0.66(-1.70%) |
Sep 01, 2023 | 38.99 | 39.64 | 38.89 | 38.96 | 1,550,065 | +0.09(+0.23%) |
Aug 31, 2023 | 38.74 | 39.21 | 38.59 | 38.87 | 1,861,456 | +0.26(+0.68%) |
Aug 30, 2023 | 38.89 | 39.13 | 38.57 | 38.61 | 1,520,017 | -0.23(-0.60%) |
Aug 29, 2023 | 38.76 | 38.97 | 38.55 | 38.85 | 1,130,554 | +0.08(+0.20%) |
Aug 28, 2023 | 38.66 | 38.98 | 38.56 | 38.77 | 889,326 | +0.09(+0.23%) |
Aug 25, 2023 | 38.51 | 38.85 | 38.17 | 38.68 | 957,592 | +0.42(+1.09%) |
Aug 24, 2023 | 38.44 | 38.77 | 38.19 | 38.26 | 961,194 | -0.29(-0.76%) |
Aug 23, 2023 | 38.47 | 38.76 | 38.06 | 38.55 | 1,438,690 | +0.30(+0.79%) |
Aug 22, 2023 | 38.43 | 38.77 | 38.06 | 38.25 | 1,576,908 | -0.25(-0.66%) |
Aug 21, 2023 | 38.17 | 38.74 | 38.12 | 38.51 | 1,449,804 | +0.19(+0.51%) |
Aug 18, 2023 | 37.75 | 38.34 | 37.54 | 38.31 | 1,799,486 | +0.56(+1.49%) |
Aug 17, 2023 | 37.59 | 38.38 | 37.34 | 37.75 | 2,585,310 | +0.04(+0.10%) |
Aug 16, 2023 | 35.35 | 38.43 | 35.33 | 37.71 | 5,561,804 | +3.34(+9.70%) |
Aug 15, 2023 | 34.23 | 34.62 | 34.09 | 34.37 | 1,801,105 | +0.18(+0.54%) |
Aug 14, 2023 | 34.30 | 34.47 | 34.04 | 34.19 | 1,062,234 | -0.05(-0.14%) |
Aug 11, 2023 | 34.63 | 34.98 | 34.21 | 34.24 | 1,397,005 | -0.41(-1.18%) |
Aug 10, 2023 | 34.72 | 34.85 | 34.49 | 34.65 | 1,160,195 | -0.03(-0.08%) |
Aug 09, 2023 | 34.09 | 34.82 | 34.05 | 34.67 | 1,685,100 | +0.56(+1.65%) |
Aug 08, 2023 | 33.47 | 34.16 | 33.28 | 34.11 | 1,099,536 | +0.58(+1.74%) |
Aug 07, 2023 | 33.00 | 33.54 | 32.92 | 33.53 | 1,083,865 | +0.72(+2.19%) |
Aug 04, 2023 | 33.30 | 33.46 | 32.71 | 32.81 | 1,275,288 | -0.53(-1.58%) |
Aug 03, 2023 | 33.07 | 33.50 | 32.76 | 33.33 | 1,788,336 | +0.26(+0.79%) |
Aug 02, 2023 | 32.54 | 33.13 | 32.47 | 33.07 | 831,095 | +0.26(+0.80%) |
Aug 01, 2023 | 32.63 | 32.84 | 32.31 | 32.81 | 882,492 | +0.13(+0.39%) |
Jul 31, 2023 | 32.89 | 32.98 | 32.50 | 32.68 | 952,737 | -0.13(-0.39%) |
Jul 28, 2023 | 32.29 | 32.84 | 32.20 | 32.81 | 797,762 | +0.63(+1.96%) |
Jul 27, 2023 | 32.53 | 32.61 | 32.10 | 32.18 | 930,351 | -0.28(-0.87%) |
Jul 26, 2023 | 32.60 | 32.87 | 32.44 | 32.46 | 820,906 | +0.00(+0.00%) |
Jul 25, 2023 | 32.21 | 32.51 | 32.17 | 32.46 | 805,982 | +0.18(+0.54%) |
Jul 24, 2023 | 32.74 | 32.84 | 32.15 | 32.28 | 1,015,783 | -0.47(-1.43%) |
Jul 21, 2023 | 33.38 | 33.44 | 32.74 | 32.75 | 978,513 | -0.38(-1.14%) |
Jul 20, 2023 | 33.14 | 33.21 | 32.82 | 33.13 | 875,279 | +0.03(+0.09%) |
Jul 19, 2023 | 32.93 | 33.16 | 32.53 | 33.10 | 1,252,326 | +0.42(+1.28%) |
Jul 18, 2023 | 32.16 | 32.70 | 32.09 | 32.68 | 964,654 | +0.63(+1.97%) |
Jul 17, 2023 | 31.31 | 32.06 | 31.30 | 32.05 | 944,889 | +0.40(+1.26%) |
Jul 14, 2023 | 31.74 | 31.74 | 31.38 | 31.65 | 1,272,146 | +0.02(+0.06%) |
Jul 13, 2023 | 31.12 | 31.63 | 31.03 | 31.63 | 931,761 | +0.58(+1.88%) |
Jul 12, 2023 | 31.48 | 31.59 | 31.02 | 31.05 | 1,097,554 | -0.17(-0.53%) |
Jul 11, 2023 | 30.83 | 31.30 | 30.82 | 31.21 | 934,216 | +0.42(+1.36%) |
Jul 10, 2023 | 30.43 | 30.83 | 30.42 | 30.79 | 1,046,323 | +0.25(+0.83%) |
Jul 07, 2023 | 30.29 | 30.83 | 30.20 | 30.54 | 1,566,165 | +0.30(+1.00%) |
Jul 06, 2023 | 30.08 | 30.33 | 29.81 | 30.24 | 1,683,732 | +0.03(+0.10%) |
Jul 05, 2023 | 31.29 | 31.30 | 30.11 | 30.21 | 1,746,296 | -1.27(-4.05%) |
Jul 03, 2023 | 30.97 | 31.68 | 30.91 | 31.48 | 768,282 | +0.50(+1.60%) |
Jun 30, 2023 | 31.24 | 31.49 | 30.93 | 30.99 | 1,191,595 | -0.15(-0.47%) |
Jun 29, 2023 | 31.10 | 31.23 | 30.92 | 31.13 | 1,138,742 | -0.02(-0.06%) |
Jun 28, 2023 | 31.42 | 31.56 | 30.72 | 31.15 | 2,181,954 | -0.26(-0.84%) |
Jun 27, 2023 | 31.19 | 31.54 | 31.03 | 31.42 | 1,034,212 | +0.26(+0.84%) |
Jun 26, 2023 | 31.56 | 31.98 | 31.12 | 31.15 | 1,007,893 | -0.54(-1.72%) |
Jun 23, 2023 | 32.29 | 32.43 | 31.63 | 31.70 | 2,320,139 | -0.75(-2.31%) |
Jun 22, 2023 | 32.27 | 32.47 | 32.07 | 32.45 | 1,209,250 | +0.00(+0.00%) |
Jun 21, 2023 | 31.93 | 32.52 | 31.93 | 32.45 | 1,842,854 | +0.46(+1.43%) |
Jun 20, 2023 | 31.99 | 32.10 | 31.61 | 31.99 | 1,690,705 | +0.02(+0.06%) |
Jun 16, 2023 | 32.17 | 32.23 | 31.85 | 31.97 | 2,690,626 | -0.08(-0.24%) |
Jun 15, 2023 | 31.71 | 32.16 | 31.58 | 32.05 | 1,309,699 | +1.06(+3.42%) |
May 08, 2023 | 31.32 | 31.57 | 30.97 | 30.99 | 1,875,355 | -0.26(-0.83%) |
May 05, 2023 | 31.31 | 31.86 | 31.09 | 31.25 | 2,182,256 | +0.30(+0.97%) |
May 04, 2023 | 31.04 | 31.14 | 30.35 | 30.95 | 1,925,386 | -0.31(-0.99%) |
May 03, 2023 | 31.92 | 32.15 | 31.16 | 31.26 | 2,505,604 | -0.63(-1.96%) |
May 02, 2023 | 32.58 | 32.70 | 31.26 | 31.89 | 1,600,947 | -0.95(-2.91%) |
May 01, 2023 | 32.86 | 32.99 | 32.29 | 32.84 | 1,335,574 | +0.16(+0.50%) |
Apr 28, 2023 | 32.68 | 32.79 | 32.42 | 32.68 | 1,381,108 | -0.06(-0.18%) |
Apr 27, 2023 | 32.13 | 32.74 | 32.05 | 32.73 | 1,139,009 | +0.63(+1.95%) |
Apr 26, 2023 | 32.63 | 32.84 | 32.01 | 32.11 | 1,102,448 | -0.54(-1.65%) |
Apr 25, 2023 | 32.70 | 32.98 | 32.45 | 32.65 | 1,168,664 | -0.12(-0.35%) |
Apr 24, 2023 | 32.68 | 33.04 | 32.53 | 32.76 | 1,489,929 | +0.10(+0.30%) |
Apr 21, 2023 | 32.68 | 32.81 | 32.22 | 32.67 | 2,272,923 | +0.30(+0.92%) |
Apr 20, 2023 | 32.47 | 32.56 | 32.04 | 32.37 | 1,800,078 | -0.26(-0.80%) |
Apr 19, 2023 | 32.68 | 32.76 | 32.38 | 32.63 | 813,446 | -0.07(-0.21%) |
Apr 18, 2023 | 33.12 | 33.25 | 32.48 | 32.69 | 1,224,421 | -0.32(-0.96%) |
Apr 17, 2023 | 33.05 | 33.20 | 32.70 | 33.01 | 966,379 | -0.09(-0.26%) |
Apr 14, 2023 | 33.17 | 33.58 | 32.83 | 33.10 | 936,354 | -0.07(-0.20%) |
Apr 13, 2023 | 33.17 | 33.39 | 32.87 | 33.17 | 1,189,333 | -0.01(-0.03%) |
Apr 12, 2023 | 32.95 | 33.38 | 32.87 | 33.18 | 2,025,564 | +0.51(+1.56%) |
Apr 11, 2023 | 32.85 | 33.32 | 32.62 | 32.67 | 1,714,328 | +0.01(+0.03%) |
Apr 10, 2023 | 32.58 | 33.13 | 32.57 | 32.66 | 1,257,690 | -0.12(-0.35%) |
Apr 06, 2023 | 33.38 | 33.39 | 32.55 | 32.77 | 1,281,237 | -0.45(-1.36%) |
Apr 05, 2023 | 32.62 | 33.52 | 32.49 | 33.22 | 998,219 | +0.20(+0.61%) |
Apr 04, 2023 | 34.07 | 34.07 | 32.77 | 33.02 | 1,128,083 | -1.14(-3.33%) |
Apr 03, 2023 | 34.02 | 34.21 | 33.80 | 34.16 | 982,177 | +0.19(+0.57%) |
Mar 31, 2023 | 33.62 | 34.04 | 33.40 | 33.97 | 1,527,122 | +0.63(+1.88%) |
Mar 30, 2023 | 33.42 | 33.51 | 33.06 | 33.34 | 1,045,077 | +0.23(+0.70%) |
Mar 29, 2023 | 33.48 | 33.60 | 33.09 | 33.11 | 893,403 | -0.12(-0.35%) |
Mar 28, 2023 | 33.18 | 33.43 | 32.96 | 33.22 | 1,022,423 | +0.00(+0.00%) |
Mar 27, 2023 | 33.10 | 33.55 | 32.98 | 33.22 | 1,145,098 | +0.39(+1.17%) |
Mar 24, 2023 | 31.93 | 32.86 | 31.71 | 32.84 | 1,215,939 | +0.81(+2.53%) |
Mar 23, 2023 | 32.95 | 33.10 | 31.92 | 32.03 | 2,022,415 | -0.92(-2.78%) |
Mar 22, 2023 | 33.83 | 34.02 | 32.88 | 32.95 | 1,428,139 | -0.91(-2.68%) |
Mar 21, 2023 | 34.71 | 34.71 | 33.71 | 33.85 | 1,446,333 | -0.33(-0.96%) |
Mar 20, 2023 | 33.35 | 34.29 | 33.28 | 34.18 | 1,363,643 | +1.05(+3.17%) |
Mar 17, 2023 | 33.69 | 33.69 | 32.71 | 33.13 | 5,915,630 | -0.64(-1.88%) |
Mar 16, 2023 | 33.20 | 33.77 | 32.95 | 33.76 | 1,166,210 | +0.24(+0.72%) |
Mar 15, 2023 | 33.47 | 33.69 | 33.08 | 33.52 | 1,740,057 | -0.57(-1.67%) |
Mar 14, 2023 | 34.01 | 34.49 | 33.77 | 34.09 | 1,535,256 | +0.53(+1.58%) |
Mar 13, 2023 | 33.85 | 34.35 | 33.40 | 33.56 | 1,617,647 | -0.72(-2.11%) |
Mar 10, 2023 | 34.91 | 35.06 | 34.08 | 34.28 | 1,495,462 | -0.63(-1.79%) |
Mar 09, 2023 | 35.91 | 35.91 | 34.81 | 34.91 | 1,667,179 | -0.91(-2.53%) |
Mar 08, 2023 | 35.05 | 36.04 | 34.96 | 35.82 | 2,131,366 | +0.90(+2.57%) |
Mar 07, 2023 | 34.69 | 35.40 | 34.69 | 34.92 | 1,908,092 | +0.29(+0.83%) |
Mar 06, 2023 | 34.60 | 34.73 | 34.26 | 34.63 | 1,443,326 | +0.11(+0.31%) |
Mar 03, 2023 | 34.80 | 34.82 | 34.44 | 34.53 | 1,110,454 | -0.23(-0.66%) |
Mar 02, 2023 | 34.86 | 35.10 | 34.63 | 34.75 | 912,631 | -0.17(-0.49%) |
Mar 01, 2023 | 35.08 | 35.20 | 34.59 | 34.93 | 1,195,303 | -0.25(-0.71%) |
Feb 28, 2023 | 35.18 | 35.71 | 35.12 | 35.18 | 1,446,251 | -0.26(-0.73%) |
Feb 27, 2023 | 35.77 | 35.87 | 35.29 | 35.43 | 1,046,114 | -0.03(-0.08%) |
Feb 24, 2023 | 35.77 | 35.88 | 35.40 | 35.46 | 1,000,792 | -0.54(-1.49%) |
Feb 23, 2023 | 36.16 | 36.52 | 35.65 | 36.00 | 762,930 | +0.01(+0.03%) |
Feb 22, 2023 | 35.61 | 36.21 | 35.29 | 35.99 | 1,415,624 | +0.29(+0.80%) |
Feb 21, 2023 | 36.92 | 37.08 | 35.69 | 35.70 | 1,230,326 | -1.58(-4.23%) |
Feb 17, 2023 | 37.68 | 37.80 | 37.09 | 37.28 | 1,477,409 | -0.32(-0.84%) |
Feb 16, 2023 | 37.64 | 37.84 | 37.42 | 37.59 | 1,188,402 | -0.36(-0.96%) |
Feb 15, 2023 | 37.95 | 38.04 | 37.35 | 37.96 | 1,176,847 | +0.06(+0.15%) |
Feb 14, 2023 | 37.89 | 37.94 | 37.46 | 37.90 | 1,296,274 | -0.10(-0.25%) |
Feb 13, 2023 | 37.26 | 38.00 | 37.03 | 38.00 | 1,353,516 | +0.81(+2.19%) |
Feb 10, 2023 | 35.82 | 37.21 | 35.77 | 37.18 | 1,982,343 | +1.16(+3.21%) |
Feb 09, 2023 | 37.72 | 37.72 | 35.95 | 36.03 | 1,847,592 | -1.63(-4.34%) |
Feb 08, 2023 | 38.43 | 38.43 | 36.79 | 37.66 | 2,492,692 | -0.11(-0.30%) |
Feb 07, 2023 | 37.34 | 37.92 | 37.09 | 37.78 | 2,692,802 | +0.14(+0.38%) |
Feb 06, 2023 | 37.43 | 37.92 | 37.35 | 37.63 | 1,594,365 | +0.04(+0.10%) |
Feb 03, 2023 | 37.31 | 37.99 | 36.92 | 37.59 | 1,621,599 | +0.23(+0.61%) |
Feb 02, 2023 | 37.73 | 37.97 | 37.02 | 37.36 | 1,838,183 | -0.35(-0.94%) |
Feb 01, 2023 | 37.19 | 37.91 | 36.98 | 37.72 | 1,921,853 | +0.46(+1.23%) |
Jan 31, 2023 | 36.84 | 37.31 | 36.61 | 37.26 | 3,035,846 | +0.68(+1.86%) |
Jan 30, 2023 | 36.45 | 36.85 | 36.35 | 36.58 | 1,145,039 | +0.02(+0.05%) |
Jan 27, 2023 | 36.78 | 37.07 | 36.38 | 36.56 | 1,006,161 | -0.30(-0.80%) |
Jan 26, 2023 | 36.27 | 36.92 | 35.96 | 36.86 | 1,150,107 | +0.71(+1.96%) |
Jan 25, 2023 | 36.77 | 36.78 | 36.04 | 36.15 | 1,556,301 | -0.80(-2.17%) |
Jan 24, 2023 | 36.83 | 37.38 | 36.54 | 36.95 | 1,180,936 | +0.15(+0.42%) |
Jan 23, 2023 | 35.90 | 37.44 | 35.90 | 36.80 | 1,807,098 | +1.01(+2.83%) |
Jan 20, 2023 | 35.78 | 36.40 | 35.44 | 35.79 | 1,428,477 | +0.18(+0.51%) |
Jan 19, 2023 | 36.73 | 36.89 | 35.55 | 35.61 | 2,034,917 | -1.19(-3.22%) |
Jan 18, 2023 | 36.61 | 36.95 | 36.39 | 36.79 | 1,523,244 | +0.32(+0.86%) |
Jan 17, 2023 | 36.21 | 36.62 | 36.14 | 36.48 | 1,520,032 | +0.30(+0.82%) |
Jan 13, 2023 | 35.71 | 36.29 | 35.59 | 36.18 | 1,202,030 | +0.25(+0.69%) |
Jan 12, 2023 | 36.26 | 36.40 | 35.81 | 35.93 | 1,686,170 | -0.19(-0.53%) |
Jan 11, 2023 | 34.89 | 36.24 | 34.77 | 36.12 | 2,231,017 | +1.37(+3.93%) |
Jan 10, 2023 | 34.53 | 34.80 | 33.83 | 34.75 | 2,367,513 | +0.21(+0.61%) |
Jan 09, 2023 | 35.07 | 35.32 | 34.19 | 34.54 | 1,802,438 | -0.52(-1.47%) |
Jan 06, 2023 | 34.48 | 35.14 | 34.28 | 35.06 | 1,452,581 | +0.94(+2.74%) |
Jan 05, 2023 | 33.88 | 34.27 | 33.67 | 34.12 | 1,655,607 | +0.05(+0.14%) |
Jan 04, 2023 | 33.44 | 34.10 | 33.22 | 34.08 | 2,446,946 | +0.55(+1.65%) |
Jan 03, 2023 | 34.67 | 34.79 | 33.51 | 33.52 | 2,701,428 | -1.38(-3.94%) |
Dec 30, 2022 | 34.75 | 34.96 | 34.25 | 34.90 | 1,722,801 | -0.20(-0.57%) |
Dec 29, 2022 | 35.15 | 35.42 | 34.96 | 35.10 | 1,097,852 | +0.04(+0.11%) |
Dec 28, 2022 | 36.05 | 36.05 | 35.01 | 35.06 | 1,865,453 | -1.06(-2.94%) |
Dec 27, 2022 | 37.46 | 37.46 | 36.08 | 36.12 | 1,259,093 | -1.30(-3.47%) |
Dec 23, 2022 | 37.56 | 37.68 | 37.32 | 37.42 | 742,493 | -0.13(-0.36%) |
Dec 22, 2022 | 37.84 | 37.94 | 36.98 | 37.56 | 871,587 | -0.42(-1.11%) |
Dec 21, 2022 | 38.28 | 38.29 | 37.72 | 37.98 | 1,228,120 | -0.02(-0.05%) |
Dec 20, 2022 | 37.33 | 38.33 | 37.33 | 38.00 | 1,630,952 | +0.70(+1.87%) |
Dec 19, 2022 | 38.56 | 38.67 | 37.24 | 37.30 | 2,166,957 | -1.25(-3.25%) |
Dec 16, 2022 | 38.47 | 38.79 | 38.09 | 38.55 | 4,269,347 | -0.12(-0.32%) |
Dec 15, 2022 | 39.50 | 39.58 | 37.96 | 38.67 | 1,705,441 | -1.26(-3.16%) |
Dec 14, 2022 | 39.74 | 40.33 | 39.44 | 39.94 | 1,598,713 | +0.21(+0.53%) |
Dec 13, 2022 | 40.38 | 40.42 | 39.68 | 39.73 | 1,997,661 | -0.05(-0.12%) |
Dec 12, 2022 | 39.91 | 39.91 | 39.23 | 39.77 | 1,025,515 | +0.01(+0.02%) |
Dec 09, 2022 | 39.89 | 40.07 | 39.56 | 39.76 | 1,227,588 | -0.21(-0.53%) |
Dec 08, 2022 | 40.00 | 40.40 | 39.87 | 39.97 | 1,047,159 | +0.23(+0.58%) |
Dec 07, 2022 | 39.51 | 40.40 | 39.30 | 39.74 | 1,500,381 | +0.06(+0.14%) |
Dec 06, 2022 | 40.46 | 40.73 | 39.50 | 39.69 | 1,560,955 | -0.70(-1.73%) |
Dec 05, 2022 | 39.74 | 40.51 | 38.77 | 40.38 | 1,548,000 | +0.15(+0.38%) |
Dec 02, 2022 | 40.74 | 40.91 | 40.02 | 40.23 | 1,432,064 | -1.02(-2.46%) |
Dec 01, 2022 | 41.67 | 41.79 | 41.01 | 41.25 | 1,913,008 | -0.25(-0.59%) |
Nov 30, 2022 | 40.69 | 41.55 | 40.09 | 41.49 | 1,850,317 | +0.75(+1.84%) |
Nov 29, 2022 | 40.85 | 41.05 | 40.25 | 40.74 | 1,683,718 | -0.37(-0.90%) |
Nov 28, 2022 | 40.55 | 41.28 | 40.47 | 41.11 | 1,450,981 | +0.20(+0.49%) |
Nov 25, 2022 | 40.44 | 41.10 | 40.28 | 40.92 | 646,720 | +0.48(+1.20%) |
Nov 23, 2022 | 40.97 | 41.11 | 40.30 | 40.43 | 1,149,630 | -0.59(-1.43%) |
Nov 22, 2022 | 40.36 | 41.09 | 39.79 | 41.02 | 1,781,615 | +0.70(+1.74%) |
Nov 21, 2022 | 40.51 | 40.92 | 39.98 | 40.32 | 1,678,070 | -0.33(-0.82%) |
Nov 18, 2022 | 40.23 | 40.95 | 39.87 | 40.65 | 2,008,337 | +0.87(+2.20%) |
Nov 17, 2022 | 38.70 | 39.85 | 38.41 | 39.78 | 2,229,445 | +0.93(+2.39%) |
Nov 16, 2022 | 38.61 | 39.22 | 38.61 | 38.85 | 1,094,575 | +0.08(+0.20%) |
Nov 15, 2022 | 39.08 | 39.34 | 38.59 | 38.77 | 2,362,011 | +0.07(+0.17%) |
Nov 14, 2022 | 38.35 | 39.38 | 38.17 | 38.70 | 2,240,352 | +0.28(+0.74%) |
Nov 11, 2022 | 39.19 | 39.27 | 37.92 | 38.42 | 2,466,120 | -0.81(-2.06%) |
Nov 10, 2022 | 39.18 | 39.86 | 38.67 | 39.23 | 1,914,535 | +1.10(+2.89%) |
Nov 09, 2022 | 38.40 | 38.51 | 37.89 | 38.12 | 1,607,569 | -0.44(-1.13%) |
Nov 08, 2022 | 38.53 | 39.03 | 38.08 | 38.56 | 1,309,994 | +0.73(+1.93%) |
Nov 07, 2022 | 37.78 | 38.28 | 37.68 | 37.83 | 1,867,608 | +0.09(+0.23%) |
Nov 04, 2022 | 37.29 | 37.96 | 36.73 | 37.74 | 2,177,740 | +0.69(+1.87%) |
Nov 03, 2022 | 36.40 | 37.74 | 35.67 | 37.05 | 2,950,196 | +0.49(+1.35%) |
Nov 02, 2022 | 38.18 | 38.50 | 36.34 | 36.56 | 3,727,745 | -2.72(-6.94%) |