Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 31.10 | 31.29 | 30.80 | 31.10 | 3,837,074 | +0.00(+0.00%) |
Nov 29, 2023 | 30.89 | 31.36 | 30.88 | 31.10 | 4,554,126 | +0.64(+2.10%) |
Nov 28, 2023 | 30.38 | 30.68 | 30.12 | 30.46 | 3,775,046 | +0.10(+0.32%) |
Nov 27, 2023 | 29.84 | 30.44 | 29.65 | 30.36 | 3,708,859 | +0.33(+1.11%) |
Nov 24, 2023 | 29.93 | 30.03 | 29.75 | 30.03 | 1,733,447 | +0.19(+0.63%) |
Nov 22, 2023 | 29.92 | 30.20 | 29.76 | 29.84 | 2,386,711 | +0.02(+0.07%) |
Nov 21, 2023 | 29.98 | 30.05 | 29.66 | 29.82 | 2,524,302 | -0.38(-1.27%) |
Nov 20, 2023 | 29.95 | 30.36 | 29.65 | 30.20 | 3,845,778 | +0.36(+1.22%) |
Nov 17, 2023 | 29.86 | 29.93 | 29.60 | 29.84 | 2,519,144 | +0.28(+0.96%) |
Nov 16, 2023 | 30.09 | 30.18 | 29.29 | 29.55 | 3,619,209 | -0.77(-2.53%) |
Nov 15, 2023 | 30.34 | 31.34 | 30.21 | 30.32 | 5,290,651 | +0.36(+1.21%) |
Nov 14, 2023 | 28.52 | 30.05 | 28.44 | 29.96 | 7,957,355 | +1.96(+7.01%) |
Nov 13, 2023 | 27.56 | 28.04 | 27.40 | 27.99 | 4,031,709 | +0.38(+1.39%) |
Nov 10, 2023 | 27.35 | 27.72 | 27.05 | 27.61 | 4,562,403 | -0.16(-0.57%) |
Nov 09, 2023 | 28.47 | 29.05 | 27.75 | 27.77 | 7,492,545 | +0.81(+2.99%) |
Nov 08, 2023 | 26.96 | 27.34 | 26.71 | 26.96 | 4,231,540 | -0.01(-0.04%) |
Nov 07, 2023 | 26.53 | 27.02 | 26.53 | 26.97 | 4,116,429 | +0.01(+0.04%) |
Nov 06, 2023 | 27.44 | 27.65 | 26.90 | 26.96 | 3,252,582 | -0.47(-1.72%) |
Nov 03, 2023 | 27.40 | 27.77 | 27.38 | 27.43 | 2,665,997 | +0.60(+2.23%) |
Nov 02, 2023 | 26.57 | 26.93 | 26.46 | 26.83 | 3,900,048 | +0.73(+2.78%) |
Nov 01, 2023 | 26.97 | 27.10 | 25.52 | 26.11 | 5,508,124 | -0.95(-3.52%) |
Oct 31, 2023 | 27.39 | 27.39 | 26.98 | 27.06 | 4,012,424 | -0.49(-1.78%) |
Oct 30, 2023 | 27.54 | 27.66 | 27.29 | 27.55 | 3,801,689 | +0.45(+1.67%) |
Oct 27, 2023 | 27.62 | 27.75 | 27.09 | 27.10 | 2,932,477 | -0.39(-1.43%) |
Oct 26, 2023 | 27.40 | 27.74 | 27.13 | 27.49 | 2,666,199 | +0.14(+0.50%) |
Oct 25, 2023 | 27.17 | 27.48 | 27.04 | 27.35 | 2,602,977 | -0.06(-0.21%) |
Oct 24, 2023 | 27.57 | 27.83 | 27.20 | 27.41 | 3,349,634 | +0.02(+0.07%) |
Oct 23, 2023 | 27.29 | 27.63 | 26.89 | 27.39 | 2,943,109 | -0.22(-0.78%) |
Oct 20, 2023 | 27.99 | 28.06 | 27.43 | 27.61 | 2,387,744 | -0.29(-1.06%) |
Oct 19, 2023 | 27.98 | 28.35 | 27.80 | 27.90 | 3,123,262 | -0.18(-0.63%) |
Oct 18, 2023 | 28.33 | 28.52 | 28.01 | 28.08 | 2,544,639 | -0.45(-1.58%) |
Oct 17, 2023 | 27.70 | 28.65 | 27.70 | 28.53 | 3,057,554 | +0.72(+2.58%) |
Oct 16, 2023 | 27.41 | 27.84 | 27.01 | 27.82 | 2,948,996 | +0.73(+2.68%) |
Oct 13, 2023 | 26.77 | 27.23 | 26.75 | 27.09 | 3,619,512 | +0.20(+0.73%) |
Oct 12, 2023 | 27.65 | 27.65 | 26.58 | 26.89 | 2,678,717 | -0.63(-2.28%) |
Oct 11, 2023 | 27.30 | 27.71 | 26.88 | 27.52 | 5,558,542 | +0.37(+1.37%) |
Oct 10, 2023 | 27.74 | 27.96 | 26.87 | 27.15 | 6,270,245 | -0.53(-1.92%) |
Oct 09, 2023 | 27.35 | 27.73 | 26.95 | 27.68 | 2,790,051 | +0.00(+0.00%) |
Oct 06, 2023 | 26.91 | 27.88 | 26.87 | 27.68 | 4,054,588 | +0.60(+2.21%) |
Oct 05, 2023 | 27.37 | 27.52 | 26.93 | 27.08 | 2,373,544 | -0.26(-0.93%) |
Oct 04, 2023 | 27.39 | 27.52 | 27.08 | 27.34 | 2,664,274 | -0.11(-0.39%) |
Oct 03, 2023 | 27.82 | 28.14 | 27.34 | 27.44 | 3,551,404 | -0.62(-2.20%) |
Oct 02, 2023 | 28.10 | 28.29 | 27.89 | 28.06 | 4,536,553 | -0.17(-0.59%) |
Sep 29, 2023 | 28.22 | 28.32 | 27.91 | 28.23 | 3,575,991 | +0.58(+2.10%) |
Sep 28, 2023 | 27.50 | 27.76 | 27.34 | 27.65 | 3,001,653 | +0.21(+0.75%) |
Sep 27, 2023 | 27.71 | 27.91 | 27.36 | 27.44 | 3,421,540 | -0.19(-0.67%) |
Sep 26, 2023 | 27.66 | 28.11 | 27.53 | 27.63 | 3,416,505 | -0.35(-1.26%) |
Sep 25, 2023 | 28.05 | 28.29 | 27.93 | 27.98 | 3,967,367 | -0.32(-1.14%) |
Sep 22, 2023 | 28.99 | 29.10 | 28.27 | 28.31 | 3,629,519 | -0.51(-1.77%) |
Sep 21, 2023 | 29.21 | 29.32 | 28.80 | 28.82 | 3,351,501 | -0.65(-2.20%) |
Sep 20, 2023 | 29.74 | 30.06 | 29.45 | 29.47 | 2,579,573 | -0.22(-0.73%) |
Sep 19, 2023 | 29.67 | 29.81 | 29.51 | 29.68 | 2,836,717 | -0.14(-0.46%) |
Sep 18, 2023 | 30.41 | 30.41 | 29.80 | 29.82 | 2,961,706 | -0.61(-2.00%) |
Sep 15, 2023 | 30.34 | 30.66 | 30.19 | 30.43 | 10,816,799 | -0.04(-0.13%) |
Sep 14, 2023 | 30.29 | 30.57 | 30.04 | 30.47 | 3,258,808 | +0.47(+1.57%) |
Sep 13, 2023 | 30.64 | 30.84 | 29.88 | 30.00 | 4,598,880 | -0.95(-3.08%) |
Sep 12, 2023 | 30.98 | 31.50 | 30.93 | 30.95 | 2,546,968 | -0.22(-0.69%) |
Sep 11, 2023 | 31.40 | 31.61 | 31.00 | 31.16 | 3,031,907 | -0.15(-0.47%) |
Sep 08, 2023 | 31.40 | 31.40 | 30.82 | 31.31 | 3,268,102 | +0.10(+0.31%) |
Sep 07, 2023 | 31.36 | 31.56 | 30.98 | 31.21 | 3,715,356 | -0.45(-1.43%) |
Sep 06, 2023 | 31.86 | 32.05 | 31.63 | 31.67 | 2,622,843 | -0.40(-1.24%) |
Sep 05, 2023 | 32.67 | 32.67 | 31.84 | 32.06 | 4,326,034 | -0.67(-2.05%) |
Sep 01, 2023 | 32.59 | 32.81 | 32.41 | 32.73 | 2,642,108 | +0.37(+1.14%) |
Aug 31, 2023 | 32.44 | 32.54 | 32.16 | 32.36 | 3,798,711 | -0.10(-0.30%) |
Aug 30, 2023 | 32.31 | 32.85 | 32.31 | 32.46 | 3,368,951 | +0.15(+0.45%) |
Aug 29, 2023 | 32.37 | 32.42 | 32.00 | 32.32 | 2,814,114 | +0.07(+0.21%) |
Aug 28, 2023 | 32.27 | 32.42 | 31.99 | 32.25 | 3,116,084 | +0.20(+0.64%) |
Aug 25, 2023 | 32.37 | 32.62 | 31.87 | 32.04 | 2,338,165 | -0.10(-0.30%) |
Aug 24, 2023 | 32.34 | 33.02 | 32.07 | 32.14 | 3,560,398 | -0.32(-0.99%) |
Aug 23, 2023 | 32.03 | 32.62 | 31.80 | 32.46 | 3,068,260 | +0.25(+0.78%) |
Aug 22, 2023 | 32.49 | 32.79 | 32.06 | 32.21 | 3,644,476 | -0.63(-1.92%) |
Aug 21, 2023 | 33.52 | 33.85 | 32.76 | 32.84 | 3,726,882 | -0.76(-2.25%) |
Aug 18, 2023 | 33.84 | 34.29 | 33.56 | 33.60 | 4,239,239 | -0.01(-0.03%) |
Aug 17, 2023 | 33.08 | 33.90 | 32.69 | 33.61 | 6,204,143 | +0.26(+0.79%) |
Aug 16, 2023 | 34.38 | 34.59 | 33.30 | 33.35 | 6,877,442 | -1.03(-3.00%) |
Aug 15, 2023 | 34.04 | 34.58 | 33.97 | 34.38 | 4,656,397 | -0.16(-0.45%) |
Aug 14, 2023 | 34.44 | 34.91 | 34.01 | 34.53 | 7,749,868 | +0.42(+1.22%) |
Aug 11, 2023 | 33.70 | 34.80 | 33.66 | 34.11 | 14,563,388 | +0.44(+1.30%) |
Aug 10, 2023 | 37.09 | 37.98 | 33.33 | 33.68 | 35,325,544 | -6.38(-15.93%) |
Aug 09, 2023 | 40.28 | 40.50 | 39.87 | 40.06 | 1,909,567 | -0.35(-0.87%) |
Aug 08, 2023 | 40.61 | 40.66 | 39.91 | 40.41 | 2,377,636 | -0.77(-1.86%) |
Aug 07, 2023 | 41.17 | 41.56 | 41.09 | 41.17 | 3,173,478 | +0.30(+0.74%) |
Aug 04, 2023 | 41.43 | 41.99 | 40.80 | 40.87 | 2,609,858 | -0.89(-2.14%) |
Aug 03, 2023 | 40.83 | 41.94 | 40.42 | 41.77 | 2,532,852 | +0.94(+2.31%) |
Aug 02, 2023 | 40.97 | 41.33 | 40.53 | 40.82 | 2,142,961 | -0.80(-1.91%) |
Aug 01, 2023 | 42.54 | 42.54 | 41.46 | 41.62 | 3,047,854 | -0.29(-0.70%) |
Jul 31, 2023 | 42.20 | 42.20 | 41.35 | 41.91 | 3,602,725 | +0.14(+0.33%) |
Jul 28, 2023 | 41.42 | 41.81 | 41.05 | 41.78 | 2,459,505 | +1.01(+2.48%) |
Jul 27, 2023 | 41.49 | 41.98 | 40.56 | 40.77 | 2,725,445 | -0.49(-1.18%) |
Jul 26, 2023 | 40.64 | 41.26 | 40.30 | 41.25 | 2,501,898 | +0.40(+0.97%) |
Jul 25, 2023 | 41.12 | 41.12 | 40.46 | 40.85 | 2,936,739 | +0.01(+0.02%) |
Jul 24, 2023 | 40.34 | 40.90 | 40.07 | 40.84 | 1,770,207 | +0.49(+1.20%) |
Jul 21, 2023 | 40.82 | 40.95 | 40.20 | 40.36 | 2,226,735 | -0.26(-0.65%) |
Jul 20, 2023 | 41.11 | 41.22 | 40.53 | 40.62 | 3,016,796 | -0.55(-1.34%) |
Jul 19, 2023 | 41.75 | 41.87 | 40.54 | 41.17 | 3,116,890 | -0.94(-2.24%) |
Jul 18, 2023 | 41.66 | 42.14 | 41.28 | 42.12 | 2,487,257 | +0.40(+0.95%) |
Jul 17, 2023 | 41.51 | 41.86 | 41.15 | 41.72 | 2,490,071 | -0.69(-1.63%) |
Jul 14, 2023 | 43.04 | 43.11 | 42.05 | 42.41 | 1,761,165 | -0.78(-1.80%) |
Jul 13, 2023 | 43.30 | 43.44 | 42.72 | 43.19 | 1,930,321 | +0.23(+0.54%) |
Jul 12, 2023 | 43.58 | 43.79 | 42.93 | 42.95 | 1,729,650 | -0.17(-0.38%) |
Jul 11, 2023 | 42.38 | 43.21 | 42.30 | 43.12 | 2,032,353 | +0.96(+2.28%) |
Jul 10, 2023 | 41.42 | 42.54 | 41.40 | 42.16 | 2,608,330 | +0.79(+1.90%) |
Jul 07, 2023 | 40.97 | 41.68 | 40.91 | 41.37 | 2,273,954 | +0.21(+0.52%) |
Jul 06, 2023 | 41.10 | 41.40 | 40.33 | 41.16 | 2,563,434 | -0.50(-1.19%) |
Jul 05, 2023 | 41.89 | 42.00 | 41.46 | 41.65 | 1,948,001 | -0.63(-1.49%) |
Jul 03, 2023 | 41.63 | 42.31 | 41.63 | 42.28 | 1,270,660 | +0.71(+1.71%) |
Jun 30, 2023 | 41.78 | 41.97 | 41.33 | 41.57 | 3,012,299 | -0.03(-0.07%) |
Jun 29, 2023 | 41.66 | 42.16 | 41.37 | 41.60 | 1,955,114 | +0.06(+0.14%) |
Jun 28, 2023 | 41.96 | 42.02 | 41.41 | 41.54 | 2,172,161 | -0.61(-1.45%) |
Jun 27, 2023 | 41.79 | 42.43 | 41.40 | 42.16 | 1,854,402 | +0.58(+1.40%) |
Jun 26, 2023 | 42.04 | 42.64 | 41.55 | 41.57 | 2,621,506 | -0.11(-0.26%) |
Jun 23, 2023 | 41.09 | 41.91 | 40.69 | 41.68 | 3,356,623 | -0.01(-0.02%) |
Jun 22, 2023 | 42.04 | 42.25 | 41.30 | 41.69 | 2,770,703 | -0.29(-0.69%) |
Jun 21, 2023 | 42.09 | 42.36 | 41.80 | 41.98 | 2,240,695 | -0.24(-0.58%) |
Jun 20, 2023 | 41.80 | 42.33 | 41.58 | 42.22 | 2,642,823 | +0.10(+0.23%) |
Jun 16, 2023 | 42.50 | 42.69 | 41.91 | 42.13 | 3,745,577 | -0.07(-0.16%) |
Jun 15, 2023 | 42.28 | 42.56 | 42.03 | 42.19 | 2,358,747 | -0.21(-0.50%) |
Jun 14, 2023 | 42.30 | 43.05 | 41.97 | 42.41 | 2,561,727 | +0.38(+0.90%) |
Jun 13, 2023 | 42.03 | 42.66 | 41.89 | 42.03 | 2,056,049 | +0.07(+0.16%) |
Jun 12, 2023 | 41.67 | 42.23 | 41.38 | 41.96 | 2,431,595 | +0.50(+1.19%) |
Jun 09, 2023 | 41.34 | 41.83 | 41.22 | 41.47 | 1,663,964 | +0.15(+0.35%) |
Jun 08, 2023 | 41.47 | 41.66 | 41.02 | 41.32 | 2,477,267 | -0.45(-1.07%) |
Jun 07, 2023 | 40.76 | 42.08 | 40.76 | 41.77 | 3,112,969 | +1.05(+2.58%) |
Jun 06, 2023 | 39.74 | 41.11 | 39.65 | 40.72 | 2,604,834 | +0.73(+1.83%) |
Jun 05, 2023 | 40.68 | 40.99 | 39.77 | 39.98 | 2,929,792 | -0.92(-2.24%) |
Jun 02, 2023 | 39.39 | 40.92 | 39.24 | 40.90 | 3,757,891 | +2.58(+6.72%) |
Jun 01, 2023 | 38.34 | 38.57 | 37.73 | 38.32 | 3,661,623 | -0.28(-0.72%) |
May 31, 2023 | 38.73 | 38.84 | 37.52 | 38.60 | 5,404,398 | -0.54(-1.38%) |
May 30, 2023 | 40.32 | 40.61 | 39.03 | 39.14 | 3,356,491 | -1.07(-2.66%) |
May 26, 2023 | 39.30 | 40.41 | 39.24 | 40.21 | 2,209,152 | +0.95(+2.43%) |
May 25, 2023 | 39.55 | 40.07 | 39.06 | 39.26 | 3,040,810 | -0.20(-0.51%) |
May 24, 2023 | 40.50 | 40.50 | 39.29 | 39.46 | 3,487,368 | -0.99(-2.46%) |
May 23, 2023 | 40.30 | 41.43 | 40.11 | 40.46 | 3,316,908 | -0.23(-0.57%) |
May 22, 2023 | 41.07 | 41.47 | 40.64 | 40.69 | 4,746,582 | -0.79(-1.91%) |
May 19, 2023 | 42.17 | 42.26 | 40.83 | 41.48 | 4,847,405 | -1.09(-2.56%) |
May 18, 2023 | 42.16 | 42.81 | 42.00 | 42.57 | 3,433,967 | +0.66(+1.57%) |
May 17, 2023 | 40.65 | 42.09 | 40.59 | 41.91 | 4,852,752 | +1.49(+3.67%) |
May 16, 2023 | 41.13 | 41.36 | 40.10 | 40.43 | 3,998,865 | -1.10(-2.65%) |
May 15, 2023 | 40.51 | 41.81 | 40.32 | 41.53 | 6,368,497 | +1.80(+4.54%) |
May 12, 2023 | 39.00 | 39.80 | 38.70 | 39.72 | 3,938,118 | +0.94(+2.41%) |
May 11, 2023 | 37.86 | 39.70 | 37.29 | 38.79 | 10,538,760 | +2.96(+8.27%) |
May 10, 2023 | 37.45 | 37.45 | 35.51 | 35.83 | 6,822,341 | -1.11(-3.00%) |
May 09, 2023 | 36.38 | 37.10 | 36.05 | 36.93 | 4,239,096 | -0.15(-0.42%) |
May 08, 2023 | 37.81 | 38.05 | 36.83 | 37.09 | 2,974,488 | -0.50(-1.33%) |
May 05, 2023 | 37.52 | 37.73 | 36.83 | 37.59 | 2,871,901 | +0.87(+2.36%) |
May 04, 2023 | 37.25 | 37.55 | 36.66 | 36.72 | 2,836,902 | -0.86(-2.28%) |
May 03, 2023 | 38.06 | 38.40 | 37.56 | 37.58 | 2,576,371 | -0.79(-2.06%) |
May 02, 2023 | 38.84 | 38.84 | 37.56 | 38.37 | 2,560,532 | -0.83(-2.12%) |
May 01, 2023 | 39.43 | 39.71 | 38.66 | 39.20 | 2,859,883 | -0.16(-0.42%) |
Apr 28, 2023 | 39.14 | 39.47 | 38.80 | 39.37 | 3,895,388 | -0.04(-0.10%) |
Apr 27, 2023 | 38.97 | 39.67 | 38.50 | 39.40 | 3,682,524 | +0.76(+1.97%) |
Apr 26, 2023 | 39.03 | 39.23 | 38.48 | 38.64 | 3,128,162 | -0.26(-0.67%) |
Apr 25, 2023 | 39.97 | 39.97 | 38.65 | 38.90 | 2,395,947 | -1.53(-3.79%) |
Apr 24, 2023 | 40.42 | 40.58 | 39.95 | 40.44 | 2,240,566 | +0.04(+0.10%) |
Apr 21, 2023 | 40.64 | 40.75 | 40.33 | 40.40 | 1,798,773 | -0.40(-0.97%) |
Apr 20, 2023 | 41.59 | 41.96 | 40.75 | 40.79 | 2,647,127 | -0.77(-1.86%) |
Apr 19, 2023 | 40.72 | 41.59 | 40.54 | 41.56 | 2,956,023 | +0.94(+2.30%) |
Apr 18, 2023 | 40.38 | 40.76 | 40.00 | 40.63 | 2,291,945 | +0.65(+1.62%) |
Apr 17, 2023 | 40.68 | 40.68 | 39.79 | 39.98 | 2,376,606 | -0.66(-1.61%) |
Apr 14, 2023 | 40.71 | 41.35 | 40.25 | 40.64 | 1,616,090 | +0.19(+0.48%) |
Apr 13, 2023 | 40.18 | 40.57 | 39.81 | 40.45 | 3,052,291 | +0.62(+1.55%) |
Apr 12, 2023 | 39.76 | 40.74 | 39.37 | 39.83 | 5,448,854 | +0.43(+1.10%) |
Apr 11, 2023 | 39.63 | 39.70 | 39.05 | 39.39 | 2,467,250 | -0.02(-0.05%) |
Apr 10, 2023 | 38.57 | 39.42 | 38.50 | 39.41 | 2,841,354 | +0.70(+1.82%) |
Apr 06, 2023 | 38.71 | 38.82 | 37.68 | 38.71 | 4,770,140 | -0.35(-0.89%) |
Apr 05, 2023 | 40.26 | 40.50 | 38.92 | 39.06 | 3,550,902 | -1.61(-3.96%) |
Apr 04, 2023 | 41.23 | 41.37 | 40.38 | 40.67 | 2,265,311 | -0.70(-1.70%) |
Apr 03, 2023 | 41.46 | 41.78 | 40.92 | 41.37 | 2,399,999 | -0.21(-0.51%) |
Mar 31, 2023 | 40.92 | 41.63 | 40.81 | 41.58 | 2,941,264 | +1.00(+2.47%) |
Mar 30, 2023 | 40.83 | 41.28 | 40.41 | 40.58 | 2,506,318 | +0.13(+0.31%) |
Mar 29, 2023 | 40.52 | 40.68 | 39.99 | 40.46 | 2,754,939 | +0.20(+0.50%) |
Mar 28, 2023 | 39.61 | 40.42 | 39.57 | 40.25 | 3,414,779 | +0.95(+2.43%) |
Mar 27, 2023 | 39.15 | 39.46 | 38.46 | 39.30 | 2,824,419 | +0.47(+1.22%) |
Mar 24, 2023 | 38.75 | 39.18 | 38.62 | 38.82 | 2,885,739 | -0.40(-1.01%) |
Mar 23, 2023 | 39.69 | 40.39 | 38.75 | 39.22 | 2,941,888 | -0.05(-0.12%) |
Mar 22, 2023 | 39.85 | 40.51 | 39.25 | 39.27 | 3,373,500 | -0.71(-1.79%) |
Mar 21, 2023 | 40.16 | 40.43 | 39.52 | 39.98 | 3,715,004 | +0.80(+2.04%) |
Mar 20, 2023 | 39.82 | 40.09 | 38.93 | 39.18 | 3,124,351 | -0.27(-0.68%) |
Mar 17, 2023 | 39.31 | 39.59 | 38.92 | 39.45 | 4,797,317 | -0.25(-0.63%) |
Mar 16, 2023 | 38.66 | 39.92 | 38.52 | 39.70 | 3,100,222 | +0.59(+1.50%) |
Mar 15, 2023 | 38.75 | 39.37 | 38.53 | 39.11 | 4,861,320 | -0.91(-2.27%) |
Mar 14, 2023 | 40.26 | 40.56 | 39.64 | 40.02 | 3,162,578 | +0.60(+1.52%) |
Mar 13, 2023 | 39.10 | 39.85 | 38.34 | 39.42 | 3,652,956 | -0.47(-1.18%) |
Mar 10, 2023 | 40.22 | 40.54 | 39.29 | 39.90 | 3,111,454 | -0.23(-0.58%) |
Mar 09, 2023 | 41.40 | 41.48 | 40.05 | 40.13 | 2,839,831 | -1.19(-2.87%) |
Mar 08, 2023 | 41.27 | 41.59 | 40.80 | 41.31 | 3,375,087 | +0.09(+0.21%) |
Mar 07, 2023 | 41.83 | 42.24 | 41.17 | 41.23 | 3,312,247 | -0.48(-1.15%) |
Mar 06, 2023 | 42.42 | 42.82 | 41.41 | 41.71 | 3,519,908 | -0.89(-2.09%) |
Mar 03, 2023 | 42.15 | 42.63 | 41.79 | 42.60 | 2,297,398 | +0.57(+1.37%) |
Mar 02, 2023 | 41.25 | 42.14 | 41.07 | 42.02 | 1,967,131 | +0.59(+1.43%) |
Mar 01, 2023 | 41.91 | 42.10 | 41.25 | 41.43 | 2,406,615 | -0.25(-0.60%) |
Feb 28, 2023 | 41.64 | 42.14 | 41.53 | 41.68 | 2,730,522 | +0.31(+0.74%) |
Feb 27, 2023 | 41.31 | 41.51 | 41.06 | 41.37 | 2,813,910 | +0.57(+1.39%) |
Feb 24, 2023 | 40.57 | 40.95 | 40.30 | 40.81 | 2,524,551 | -0.49(-1.18%) |
Feb 23, 2023 | 41.46 | 41.51 | 40.74 | 41.29 | 2,331,991 | +0.17(+0.42%) |
Feb 22, 2023 | 40.67 | 41.25 | 40.51 | 41.12 | 2,186,063 | +0.54(+1.32%) |
Feb 21, 2023 | 41.64 | 42.06 | 40.51 | 40.59 | 4,291,494 | -1.67(-3.94%) |
Feb 17, 2023 | 42.79 | 42.98 | 42.08 | 42.25 | 3,579,547 | -0.73(-1.69%) |
Feb 16, 2023 | 43.16 | 43.43 | 42.78 | 42.98 | 3,431,717 | -0.48(-1.10%) |
Feb 15, 2023 | 42.76 | 43.64 | 42.56 | 43.46 | 2,602,307 | +0.26(+0.60%) |
Feb 14, 2023 | 42.73 | 43.79 | 42.51 | 43.20 | 3,452,036 | -0.11(-0.24%) |
Feb 13, 2023 | 42.65 | 43.36 | 42.19 | 43.31 | 4,301,359 | +0.74(+1.73%) |
Feb 10, 2023 | 42.41 | 42.99 | 41.95 | 42.57 | 3,963,632 | -0.26(-0.60%) |
Feb 09, 2023 | 44.28 | 44.61 | 42.63 | 42.83 | 7,280,972 | +1.44(+3.47%) |
Feb 08, 2023 | 41.15 | 41.86 | 40.35 | 41.39 | 11,212,957 | -1.93(-4.47%) |
Feb 07, 2023 | 42.65 | 43.44 | 42.35 | 43.33 | 4,301,200 | +0.56(+1.30%) |
Feb 06, 2023 | 43.59 | 43.78 | 42.64 | 42.77 | 3,340,011 | -1.40(-3.17%) |
Feb 03, 2023 | 43.55 | 45.13 | 43.50 | 44.17 | 2,635,878 | -0.25(-0.56%) |
Feb 02, 2023 | 44.84 | 45.48 | 43.97 | 44.42 | 3,997,525 | -0.24(-0.54%) |
Feb 01, 2023 | 43.47 | 44.90 | 43.36 | 44.66 | 4,483,928 | +1.01(+2.30%) |
Jan 31, 2023 | 42.62 | 43.71 | 42.39 | 43.65 | 3,507,335 | +1.39(+3.29%) |
Jan 30, 2023 | 41.87 | 42.61 | 41.72 | 42.26 | 3,215,850 | +0.00(+0.00%) |
Jan 27, 2023 | 42.12 | 42.51 | 41.91 | 42.26 | 2,230,318 | +0.06(+0.14%) |
Jan 26, 2023 | 42.44 | 42.60 | 41.71 | 42.20 | 2,229,833 | +0.36(+0.87%) |
Jan 25, 2023 | 41.43 | 41.88 | 40.86 | 41.84 | 2,595,666 | +0.11(+0.28%) |
Jan 24, 2023 | 42.28 | 42.54 | 41.55 | 41.73 | 3,041,877 | -0.63(-1.49%) |
Jan 23, 2023 | 41.29 | 42.37 | 40.96 | 42.36 | 4,576,244 | +0.49(+1.17%) |
Jan 20, 2023 | 41.10 | 41.98 | 40.82 | 41.87 | 3,258,956 | +0.99(+2.41%) |
Jan 19, 2023 | 41.24 | 41.46 | 40.50 | 40.88 | 4,067,740 | -1.02(-2.45%) |
Jan 18, 2023 | 41.99 | 42.23 | 41.65 | 41.91 | 4,964,420 | +0.12(+0.28%) |
Jan 17, 2023 | 41.48 | 41.91 | 41.46 | 41.79 | 3,360,177 | +0.24(+0.58%) |
Jan 13, 2023 | 40.98 | 41.74 | 40.96 | 41.55 | 2,401,201 | +0.27(+0.65%) |
Jan 12, 2023 | 40.63 | 41.47 | 40.57 | 41.28 | 4,641,835 | +0.72(+1.77%) |
Jan 11, 2023 | 40.23 | 40.92 | 39.95 | 40.57 | 4,995,804 | +0.39(+0.98%) |
Jan 10, 2023 | 39.36 | 40.21 | 39.02 | 40.17 | 3,803,175 | +0.66(+1.67%) |
Jan 09, 2023 | 39.46 | 40.00 | 38.47 | 39.51 | 3,390,694 | +0.19(+0.49%) |
Jan 06, 2023 | 38.44 | 39.47 | 38.36 | 39.32 | 2,811,258 | +1.27(+3.35%) |
Jan 05, 2023 | 37.37 | 38.52 | 37.07 | 38.05 | 3,497,595 | +0.07(+0.18%) |
Jan 04, 2023 | 37.56 | 38.25 | 37.32 | 37.98 | 3,253,826 | +0.79(+2.11%) |
Jan 03, 2023 | 37.72 | 37.93 | 36.72 | 37.19 | 3,870,871 | +0.72(+1.97%) |
Dec 30, 2022 | 35.78 | 36.51 | 35.71 | 36.48 | 2,150,344 | +0.34(+0.95%) |
Dec 29, 2022 | 35.60 | 36.40 | 35.58 | 36.13 | 1,692,336 | +0.77(+2.17%) |
Dec 28, 2022 | 36.42 | 36.69 | 34.99 | 35.37 | 3,308,248 | -1.14(-3.12%) |
Dec 27, 2022 | 35.85 | 36.75 | 35.82 | 36.51 | 3,271,741 | +0.66(+1.84%) |
Dec 23, 2022 | 35.79 | 35.95 | 35.43 | 35.84 | 2,545,751 | +0.02(+0.05%) |
Dec 22, 2022 | 35.38 | 35.84 | 35.00 | 35.82 | 2,767,218 | +0.23(+0.65%) |
Dec 21, 2022 | 35.21 | 35.85 | 35.18 | 35.59 | 2,927,778 | +1.16(+3.37%) |
Dec 20, 2022 | 34.31 | 34.68 | 34.00 | 34.44 | 2,844,873 | +0.01(+0.03%) |
Dec 19, 2022 | 35.07 | 35.07 | 34.16 | 34.43 | 3,348,377 | -0.63(-1.80%) |
Dec 16, 2022 | 35.36 | 35.70 | 34.64 | 35.06 | 7,073,390 | -0.67(-1.88%) |
Dec 15, 2022 | 35.47 | 35.75 | 34.88 | 35.73 | 3,363,752 | -0.73(-2.00%) |
Dec 14, 2022 | 36.74 | 37.12 | 36.01 | 36.46 | 3,140,777 | -0.29(-0.78%) |
Dec 13, 2022 | 36.88 | 37.21 | 36.28 | 36.74 | 5,273,285 | +0.99(+2.76%) |
Dec 12, 2022 | 35.72 | 35.86 | 34.81 | 35.76 | 3,593,108 | +0.90(+2.58%) |
Dec 09, 2022 | 34.95 | 35.37 | 34.54 | 34.86 | 2,769,060 | -0.52(-1.46%) |
Dec 08, 2022 | 35.41 | 35.78 | 35.04 | 35.37 | 3,086,911 | +0.46(+1.32%) |
Dec 07, 2022 | 35.27 | 35.59 | 34.84 | 34.91 | 3,302,851 | -0.51(-1.45%) |
Dec 06, 2022 | 35.39 | 36.00 | 35.13 | 35.43 | 4,817,629 | +0.13(+0.38%) |
Dec 05, 2022 | 36.33 | 36.46 | 35.20 | 35.29 | 3,996,789 | -1.58(-4.28%) |
Dec 02, 2022 | 36.44 | 37.24 | 36.28 | 36.87 | 3,325,823 | +0.31(+0.86%) |