Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 45.43 | 45.91 | 45.35 | 45.55 | 4,657,680 | -0.13(-0.28%) |
Aug 30, 2023 | 45.88 | 46.08 | 45.64 | 45.68 | 3,333,134 | +0.03(+0.06%) |
Aug 29, 2023 | 45.68 | 45.84 | 45.33 | 45.65 | 4,325,479 | -0.14(-0.30%) |
Aug 28, 2023 | 45.50 | 45.99 | 45.45 | 45.79 | 2,653,158 | +0.09(+0.19%) |
Aug 25, 2023 | 45.92 | 45.92 | 45.27 | 45.70 | 3,626,019 | +0.05(+0.11%) |
Aug 24, 2023 | 46.00 | 46.39 | 45.56 | 45.65 | 4,188,545 | -0.43(-0.94%) |
Aug 23, 2023 | 46.12 | 46.26 | 45.67 | 46.08 | 3,604,485 | -0.08(-0.17%) |
Aug 22, 2023 | 46.52 | 46.52 | 45.86 | 46.16 | 3,787,466 | -0.37(-0.80%) |
Aug 21, 2023 | 46.61 | 46.95 | 46.07 | 46.53 | 3,886,262 | -0.18(-0.38%) |
Aug 18, 2023 | 45.87 | 46.77 | 45.79 | 46.71 | 4,808,820 | +0.81(+1.78%) |
Aug 17, 2023 | 46.25 | 46.30 | 45.70 | 45.90 | 5,232,099 | -0.27(-0.60%) |
Aug 16, 2023 | 47.37 | 47.44 | 46.05 | 46.17 | 5,684,594 | -0.91(-1.94%) |
Aug 15, 2023 | 47.57 | 47.57 | 46.89 | 47.08 | 5,030,715 | -0.60(-1.26%) |
Aug 14, 2023 | 47.94 | 48.02 | 47.34 | 47.68 | 4,761,822 | -0.13(-0.27%) |
Aug 11, 2023 | 48.05 | 48.24 | 47.68 | 47.81 | 3,681,632 | -0.10(-0.20%) |
Aug 10, 2023 | 48.24 | 48.63 | 47.73 | 47.91 | 4,481,091 | -0.18(-0.37%) |
Aug 09, 2023 | 47.67 | 48.29 | 47.61 | 48.08 | 3,583,301 | +0.38(+0.80%) |
Aug 08, 2023 | 48.56 | 48.71 | 47.45 | 47.70 | 4,238,061 | -0.81(-1.67%) |
Aug 07, 2023 | 48.25 | 48.99 | 48.25 | 48.51 | 3,884,969 | +0.21(+0.42%) |
Aug 04, 2023 | 48.32 | 48.58 | 48.17 | 48.31 | 4,821,211 | +0.09(+0.18%) |
Aug 03, 2023 | 47.81 | 48.26 | 47.61 | 48.22 | 3,811,249 | +0.37(+0.78%) |
Aug 02, 2023 | 46.98 | 48.10 | 46.97 | 47.85 | 3,911,272 | +0.47(+0.99%) |
Aug 01, 2023 | 47.51 | 47.78 | 47.02 | 47.38 | 3,525,609 | -0.10(-0.21%) |
Jul 31, 2023 | 47.45 | 47.64 | 47.19 | 47.48 | 3,409,082 | +0.12(+0.25%) |
Jul 28, 2023 | 47.24 | 47.66 | 47.20 | 47.36 | 2,834,664 | +0.41(+0.87%) |
Jul 27, 2023 | 47.59 | 47.95 | 46.82 | 46.95 | 3,206,322 | -0.60(-1.25%) |
Jul 26, 2023 | 47.56 | 47.86 | 47.38 | 47.55 | 3,812,491 | +0.02(+0.04%) |
Jul 25, 2023 | 47.71 | 47.73 | 47.07 | 47.53 | 4,122,289 | -0.05(-0.10%) |
Jul 24, 2023 | 46.99 | 47.80 | 46.86 | 47.58 | 4,422,112 | +0.73(+1.56%) |
Jul 21, 2023 | 46.71 | 47.09 | 46.53 | 46.84 | 2,891,736 | +0.13(+0.27%) |
Jul 20, 2023 | 46.02 | 46.73 | 45.82 | 46.72 | 3,912,149 | +0.86(+1.87%) |
Jul 19, 2023 | 45.28 | 45.88 | 45.18 | 45.86 | 4,965,376 | +0.75(+1.67%) |
Jul 18, 2023 | 45.45 | 45.58 | 44.98 | 45.11 | 3,964,930 | -0.32(-0.71%) |
Jul 17, 2023 | 45.10 | 45.70 | 44.82 | 45.43 | 5,178,236 | +0.10(+0.22%) |
Jul 14, 2023 | 45.90 | 46.05 | 45.20 | 45.33 | 4,892,211 | -0.55(-1.19%) |
Jul 13, 2023 | 46.17 | 46.51 | 45.79 | 45.88 | 4,207,318 | -0.34(-0.74%) |
Jul 12, 2023 | 46.28 | 46.61 | 45.91 | 46.22 | 5,266,676 | -0.21(-0.46%) |
Jul 11, 2023 | 45.87 | 46.50 | 45.82 | 46.43 | 3,806,235 | +0.67(+1.47%) |
Jul 10, 2023 | 46.12 | 46.51 | 45.75 | 45.76 | 4,619,519 | -0.28(-0.61%) |
Jul 07, 2023 | 46.07 | 46.38 | 45.88 | 46.04 | 3,448,952 | -0.12(-0.25%) |
Jul 06, 2023 | 45.94 | 46.47 | 45.80 | 46.16 | 4,237,856 | +0.24(+0.53%) |
Jul 05, 2023 | 46.10 | 46.46 | 45.65 | 45.92 | 4,646,839 | -0.39(-0.84%) |
Jul 03, 2023 | 45.83 | 46.31 | 45.59 | 46.31 | 2,184,665 | +0.43(+0.94%) |
Jun 30, 2023 | 45.25 | 46.01 | 45.23 | 45.88 | 5,393,502 | +0.66(+1.47%) |
Jun 29, 2023 | 46.07 | 46.10 | 45.18 | 45.21 | 4,875,082 | -0.83(-1.80%) |
Jun 28, 2023 | 45.49 | 46.04 | 45.21 | 46.04 | 4,312,013 | +0.39(+0.86%) |
Jun 27, 2023 | 45.47 | 45.92 | 45.40 | 45.65 | 4,040,007 | +0.12(+0.26%) |
Jun 26, 2023 | 45.29 | 45.55 | 44.96 | 45.54 | 3,637,560 | +0.50(+1.11%) |
Jun 23, 2023 | 45.16 | 45.86 | 44.99 | 45.04 | 5,287,198 | +0.07(+0.15%) |
Jun 22, 2023 | 44.49 | 44.98 | 44.23 | 44.97 | 4,159,370 | +0.38(+0.85%) |
Jun 21, 2023 | 44.67 | 45.10 | 44.41 | 44.59 | 5,576,040 | -0.15(-0.33%) |
Jun 20, 2023 | 45.12 | 45.51 | 44.69 | 44.74 | 5,821,919 | -0.33(-0.74%) |
Jun 16, 2023 | 44.84 | 45.23 | 44.41 | 45.07 | 10,837,293 | +0.22(+0.50%) |
Jun 15, 2023 | 43.34 | 44.96 | 42.52 | 44.84 | 18,564,950 | -1.24(-2.69%) |
Jun 14, 2023 | 45.85 | 46.37 | 45.59 | 46.08 | 6,702,301 | +0.34(+0.75%) |
Jun 13, 2023 | 45.41 | 45.85 | 45.17 | 45.74 | 5,263,070 | +0.47(+1.03%) |
Jun 12, 2023 | 45.15 | 45.28 | 44.74 | 45.27 | 4,202,347 | +0.20(+0.45%) |
Jun 09, 2023 | 44.64 | 45.49 | 44.60 | 45.07 | 3,884,930 | +0.40(+0.90%) |
Jun 08, 2023 | 44.29 | 44.78 | 44.21 | 44.67 | 4,291,559 | +0.29(+0.66%) |
Jun 07, 2023 | 44.75 | 44.84 | 44.11 | 44.37 | 8,143,266 | -0.60(-1.32%) |
Jun 06, 2023 | 45.02 | 45.04 | 44.42 | 44.97 | 4,381,384 | -0.08(-0.17%) |
Jun 05, 2023 | 44.91 | 45.34 | 44.83 | 45.05 | 4,751,048 | +0.22(+0.50%) |
Jun 02, 2023 | 43.53 | 44.82 | 43.47 | 44.82 | 6,371,238 | +1.23(+2.82%) |
Jun 01, 2023 | 44.10 | 44.33 | 43.37 | 43.59 | 8,914,910 | -0.65(-1.48%) |
May 31, 2023 | 44.88 | 45.05 | 44.16 | 44.25 | 14,137,872 | -0.61(-1.37%) |
May 30, 2023 | 46.17 | 46.17 | 44.78 | 44.86 | 6,710,927 | -1.32(-2.85%) |
May 26, 2023 | 47.34 | 47.61 | 46.14 | 46.18 | 8,214,269 | -1.55(-3.25%) |
May 25, 2023 | 48.11 | 48.42 | 47.71 | 47.73 | 12,337,659 | -0.64(-1.33%) |
May 24, 2023 | 48.21 | 48.89 | 48.02 | 48.38 | 5,985,545 | +0.45(+0.94%) |
May 23, 2023 | 48.56 | 48.77 | 47.92 | 47.93 | 5,106,323 | -0.86(-1.76%) |
May 22, 2023 | 48.52 | 49.16 | 48.30 | 48.79 | 4,904,769 | +0.33(+0.68%) |
May 19, 2023 | 48.27 | 48.50 | 48.07 | 48.45 | 4,619,400 | +0.30(+0.63%) |
May 18, 2023 | 48.05 | 48.19 | 47.61 | 48.15 | 4,643,058 | +0.08(+0.16%) |
May 17, 2023 | 47.91 | 48.16 | 47.51 | 48.07 | 4,541,012 | +0.31(+0.65%) |
May 16, 2023 | 47.90 | 48.32 | 47.53 | 47.76 | 4,604,993 | -0.14(-0.29%) |
May 15, 2023 | 48.25 | 48.25 | 47.53 | 47.90 | 5,045,087 | -0.11(-0.22%) |
May 12, 2023 | 47.80 | 48.26 | 47.79 | 48.01 | 4,174,395 | +0.27(+0.57%) |
May 11, 2023 | 47.85 | 47.87 | 47.33 | 47.73 | 3,855,832 | +0.04(+0.08%) |
May 10, 2023 | 47.89 | 47.92 | 47.08 | 47.69 | 5,272,728 | -0.04(-0.08%) |
May 09, 2023 | 47.57 | 48.01 | 47.50 | 47.73 | 3,956,948 | +0.01(+0.02%) |
May 08, 2023 | 47.75 | 48.11 | 47.57 | 47.72 | 3,401,827 | -0.08(-0.16%) |
May 05, 2023 | 47.02 | 47.84 | 46.94 | 47.80 | 3,883,151 | +0.92(+1.97%) |
May 04, 2023 | 47.63 | 47.63 | 46.85 | 46.88 | 3,504,217 | -0.64(-1.35%) |
May 03, 2023 | 48.01 | 48.15 | 47.48 | 47.52 | 4,798,814 | -0.49(-1.01%) |
May 02, 2023 | 48.27 | 48.54 | 47.34 | 48.00 | 4,326,627 | +0.16(+0.32%) |
May 01, 2023 | 47.46 | 47.95 | 47.02 | 47.85 | 4,617,769 | +0.63(+1.34%) |
Apr 28, 2023 | 47.00 | 47.55 | 46.95 | 47.22 | 5,121,596 | +0.28(+0.60%) |
Apr 27, 2023 | 46.58 | 46.96 | 46.43 | 46.94 | 2,556,913 | +0.50(+1.09%) |
Apr 26, 2023 | 46.19 | 46.65 | 46.11 | 46.43 | 3,089,928 | -0.15(-0.31%) |
Apr 25, 2023 | 46.78 | 47.17 | 46.54 | 46.58 | 3,966,245 | -0.26(-0.56%) |
Apr 24, 2023 | 46.44 | 46.88 | 46.38 | 46.84 | 4,771,111 | +0.31(+0.67%) |
Apr 21, 2023 | 46.65 | 46.95 | 46.39 | 46.53 | 3,889,275 | +0.12(+0.25%) |
Apr 20, 2023 | 46.15 | 46.43 | 45.86 | 46.41 | 4,034,952 | +0.34(+0.74%) |
Apr 19, 2023 | 46.43 | 46.60 | 45.99 | 46.07 | 4,702,610 | -0.39(-0.84%) |
Apr 18, 2023 | 46.33 | 46.63 | 46.02 | 46.46 | 5,266,438 | +0.04(+0.08%) |
Apr 17, 2023 | 45.54 | 46.43 | 45.44 | 46.42 | 6,027,256 | +1.13(+2.49%) |
Apr 14, 2023 | 45.62 | 46.06 | 45.03 | 45.29 | 4,025,359 | -0.39(-0.85%) |
Apr 13, 2023 | 45.94 | 46.07 | 45.30 | 45.68 | 5,667,934 | -0.26(-0.57%) |
Apr 12, 2023 | 46.23 | 46.52 | 45.65 | 45.95 | 7,430,032 | -0.62(-1.33%) |
Apr 11, 2023 | 47.39 | 47.39 | 46.44 | 46.57 | 6,911,510 | -0.91(-1.92%) |
Apr 10, 2023 | 46.92 | 47.49 | 46.90 | 47.48 | 4,653,736 | +0.37(+0.78%) |
Apr 06, 2023 | 46.64 | 47.16 | 46.53 | 47.11 | 4,525,266 | +0.45(+0.96%) |
Apr 05, 2023 | 48.05 | 48.16 | 46.22 | 46.66 | 7,692,844 | -1.36(-2.83%) |
Apr 04, 2023 | 48.35 | 48.52 | 47.85 | 48.02 | 4,046,104 | -0.47(-0.96%) |
Apr 03, 2023 | 48.13 | 48.54 | 48.02 | 48.49 | 6,301,253 | +0.55(+1.15%) |
Mar 31, 2023 | 47.77 | 48.04 | 47.57 | 47.94 | 4,955,060 | +0.30(+0.63%) |
Mar 30, 2023 | 47.55 | 47.88 | 47.39 | 47.63 | 3,855,858 | +0.02(+0.04%) |
Mar 29, 2023 | 47.59 | 47.71 | 47.31 | 47.62 | 5,318,623 | +0.12(+0.25%) |
Mar 28, 2023 | 47.12 | 47.74 | 47.07 | 47.50 | 4,874,284 | +0.28(+0.60%) |
Mar 27, 2023 | 47.66 | 48.00 | 47.21 | 47.22 | 6,702,879 | -0.41(-0.86%) |
Mar 24, 2023 | 47.30 | 48.00 | 47.21 | 47.63 | 7,034,528 | +0.51(+1.09%) |
Mar 23, 2023 | 46.61 | 47.61 | 46.61 | 47.11 | 8,765,336 | +0.47(+1.00%) |
Mar 22, 2023 | 46.55 | 47.27 | 46.48 | 46.64 | 7,633,548 | +0.27(+0.59%) |
Mar 21, 2023 | 46.12 | 46.46 | 46.07 | 46.37 | 4,696,850 | +0.40(+0.87%) |
Mar 20, 2023 | 46.02 | 46.59 | 45.93 | 45.97 | 5,949,089 | +0.55(+1.22%) |
Mar 17, 2023 | 45.87 | 46.02 | 45.12 | 45.42 | 15,552,148 | -0.34(-0.74%) |
Mar 16, 2023 | 46.90 | 46.99 | 45.59 | 45.76 | 7,407,171 | -1.13(-2.40%) |
Mar 15, 2023 | 45.64 | 46.95 | 45.46 | 46.89 | 7,560,329 | +1.08(+2.35%) |
Mar 14, 2023 | 45.39 | 45.87 | 45.16 | 45.81 | 6,773,812 | +0.32(+0.70%) |
Mar 13, 2023 | 45.67 | 46.67 | 45.22 | 45.49 | 9,156,935 | -0.24(-0.53%) |
Mar 10, 2023 | 45.59 | 45.96 | 45.36 | 45.73 | 7,548,925 | -0.15(-0.32%) |
Mar 09, 2023 | 46.27 | 46.34 | 45.67 | 45.88 | 6,542,264 | -0.19(-0.42%) |
Mar 08, 2023 | 45.39 | 46.18 | 45.34 | 46.07 | 7,574,063 | +0.52(+1.15%) |
Mar 07, 2023 | 45.14 | 45.77 | 44.93 | 45.55 | 8,509,307 | +0.42(+0.93%) |
Mar 06, 2023 | 44.37 | 45.18 | 44.18 | 45.13 | 6,458,016 | +0.49(+1.09%) |
Mar 03, 2023 | 45.34 | 45.40 | 44.22 | 44.64 | 8,487,094 | +0.24(+0.55%) |
Mar 02, 2023 | 43.70 | 45.27 | 42.93 | 44.40 | 13,369,199 | +2.28(+5.42%) |
Mar 01, 2023 | 41.71 | 42.17 | 41.57 | 42.12 | 7,203,177 | +0.23(+0.56%) |
Feb 28, 2023 | 41.90 | 42.19 | 41.68 | 41.89 | 6,178,311 | -0.26(-0.62%) |
Feb 27, 2023 | 42.58 | 42.87 | 42.04 | 42.15 | 5,753,000 | -0.33(-0.78%) |
Feb 24, 2023 | 42.53 | 42.68 | 42.19 | 42.48 | 5,190,320 | -0.16(-0.36%) |
Feb 23, 2023 | 43.21 | 43.27 | 42.45 | 42.63 | 5,231,215 | -0.69(-1.59%) |
Feb 22, 2023 | 43.17 | 43.86 | 42.75 | 43.32 | 4,859,803 | +0.00(+0.00%) |
Feb 21, 2023 | 42.65 | 43.46 | 42.30 | 43.32 | 6,150,322 | +0.60(+1.41%) |
Feb 17, 2023 | 42.68 | 42.86 | 42.52 | 42.72 | 4,401,169 | +0.15(+0.34%) |
Feb 16, 2023 | 42.64 | 42.80 | 42.44 | 42.58 | 4,627,051 | -0.41(-0.95%) |
Feb 15, 2023 | 42.49 | 42.99 | 42.40 | 42.98 | 4,107,681 | +0.62(+1.47%) |
Feb 14, 2023 | 43.47 | 43.47 | 42.32 | 42.36 | 5,083,799 | -0.97(-2.24%) |
Feb 13, 2023 | 43.29 | 43.39 | 42.96 | 43.33 | 4,637,958 | +0.09(+0.20%) |
Feb 10, 2023 | 42.70 | 43.62 | 42.65 | 43.25 | 3,860,062 | +0.69(+1.61%) |
Feb 09, 2023 | 42.81 | 42.94 | 42.41 | 42.56 | 3,790,265 | -0.17(-0.41%) |
Feb 08, 2023 | 42.82 | 43.02 | 42.47 | 42.74 | 4,961,494 | -0.19(-0.45%) |
Feb 07, 2023 | 42.96 | 43.10 | 42.61 | 42.93 | 3,611,828 | -0.07(-0.16%) |
Feb 06, 2023 | 42.99 | 43.06 | 42.56 | 43.00 | 4,571,858 | +0.12(+0.27%) |
Feb 03, 2023 | 43.36 | 43.46 | 42.62 | 42.88 | 5,205,578 | -0.53(-1.22%) |
Feb 02, 2023 | 43.23 | 43.71 | 43.02 | 43.41 | 4,988,861 | -0.20(-0.46%) |
Feb 01, 2023 | 42.87 | 43.82 | 42.55 | 43.61 | 5,580,384 | +0.53(+1.23%) |
Jan 31, 2023 | 42.52 | 43.08 | 42.22 | 43.08 | 5,353,194 | +0.41(+0.95%) |
Jan 30, 2023 | 43.14 | 43.33 | 42.54 | 42.68 | 4,706,819 | -0.81(-1.86%) |
Jan 27, 2023 | 43.05 | 43.73 | 42.92 | 43.49 | 3,803,989 | +0.57(+1.33%) |
Jan 26, 2023 | 43.25 | 43.36 | 42.80 | 42.92 | 3,217,486 | -0.42(-0.98%) |
Jan 25, 2023 | 42.76 | 43.35 | 42.74 | 43.34 | 3,471,303 | +0.62(+1.45%) |
Jan 24, 2023 | 43.44 | 43.44 | 42.61 | 42.73 | 2,818,679 | -0.42(-0.98%) |
Jan 23, 2023 | 42.91 | 43.47 | 42.75 | 43.15 | 3,683,740 | +0.24(+0.56%) |
Jan 20, 2023 | 42.48 | 42.95 | 42.11 | 42.91 | 4,121,436 | +0.43(+1.02%) |
Jan 19, 2023 | 43.75 | 43.86 | 42.46 | 42.47 | 4,580,147 | -1.22(-2.78%) |
Jan 18, 2023 | 44.62 | 44.78 | 43.54 | 43.69 | 4,148,125 | -0.89(-1.99%) |
Jan 17, 2023 | 43.79 | 44.88 | 43.78 | 44.58 | 3,971,738 | +0.93(+2.12%) |
Jan 13, 2023 | 43.92 | 44.09 | 43.30 | 43.65 | 3,552,564 | -0.43(-0.99%) |
Jan 12, 2023 | 44.14 | 44.24 | 43.61 | 44.09 | 3,429,907 | +0.06(+0.13%) |
Jan 11, 2023 | 44.59 | 44.68 | 43.52 | 44.03 | 5,173,265 | -0.36(-0.80%) |
Jan 10, 2023 | 44.67 | 45.02 | 44.21 | 44.39 | 3,557,153 | -0.20(-0.45%) |
Jan 09, 2023 | 44.40 | 44.84 | 44.20 | 44.59 | 4,905,991 | +0.43(+0.98%) |
Jan 06, 2023 | 43.75 | 44.38 | 43.69 | 44.15 | 4,543,359 | +0.56(+1.28%) |
Jan 05, 2023 | 43.23 | 43.67 | 42.68 | 43.59 | 4,920,013 | +0.18(+0.42%) |
Jan 04, 2023 | 42.86 | 43.93 | 42.54 | 43.41 | 4,454,088 | +0.48(+1.12%) |
Jan 03, 2023 | 42.94 | 43.43 | 42.69 | 42.93 | 3,698,405 | -0.11(-0.25%) |
Dec 30, 2022 | 42.95 | 43.28 | 42.71 | 43.03 | 3,756,397 | -0.04(-0.09%) |
Dec 29, 2022 | 43.13 | 43.23 | 42.87 | 43.07 | 3,001,709 | +0.04(+0.09%) |
Dec 28, 2022 | 44.35 | 44.56 | 43.02 | 43.03 | 4,375,570 | -1.32(-2.98%) |
Dec 27, 2022 | 44.33 | 44.75 | 44.24 | 44.36 | 4,766,211 | +0.06(+0.13%) |
Dec 23, 2022 | 43.68 | 44.47 | 43.68 | 44.30 | 4,861,728 | +0.62(+1.41%) |
Dec 22, 2022 | 43.02 | 43.69 | 42.69 | 43.68 | 4,496,351 | +0.76(+1.78%) |
Dec 21, 2022 | 43.01 | 43.26 | 42.77 | 42.92 | 3,611,141 | -0.12(-0.27%) |
Dec 20, 2022 | 42.74 | 43.41 | 42.67 | 43.03 | 4,604,028 | +0.17(+0.41%) |
Dec 19, 2022 | 42.77 | 43.22 | 42.47 | 42.86 | 4,719,881 | +0.08(+0.18%) |
Dec 16, 2022 | 41.76 | 42.90 | 41.57 | 42.78 | 13,490,102 | +0.80(+1.91%) |
Dec 15, 2022 | 42.73 | 42.91 | 41.82 | 41.98 | 7,324,210 | -1.23(-2.84%) |
Dec 14, 2022 | 43.80 | 44.08 | 43.03 | 43.21 | 5,936,322 | -0.67(-1.52%) |
Dec 13, 2022 | 45.18 | 45.26 | 43.85 | 43.87 | 6,448,602 | -1.22(-2.70%) |
Dec 12, 2022 | 44.93 | 45.20 | 44.44 | 45.09 | 4,413,562 | +0.23(+0.52%) |
Dec 09, 2022 | 45.55 | 45.85 | 44.84 | 44.86 | 5,397,482 | -0.96(-2.09%) |
Dec 08, 2022 | 45.21 | 45.89 | 44.81 | 45.81 | 3,927,619 | +0.50(+1.11%) |
Dec 07, 2022 | 44.85 | 45.43 | 44.75 | 45.31 | 5,029,489 | +0.59(+1.32%) |
Dec 06, 2022 | 44.72 | 45.11 | 44.33 | 44.72 | 4,249,699 | +0.25(+0.56%) |
Dec 05, 2022 | 45.57 | 45.77 | 43.97 | 44.47 | 8,284,257 | -1.45(-3.15%) |
Dec 02, 2022 | 46.63 | 46.89 | 45.64 | 45.92 | 5,330,025 | -0.81(-1.74%) |
Dec 01, 2022 | 48.60 | 48.66 | 46.00 | 46.73 | 10,937,880 | -0.75(-1.59%) |
Nov 30, 2022 | 47.26 | 47.71 | 46.76 | 47.48 | 11,079,974 | -0.15(-0.32%) |
Nov 29, 2022 | 47.30 | 48.02 | 47.02 | 47.64 | 6,222,063 | +0.50(+1.06%) |
Nov 28, 2022 | 47.22 | 47.68 | 46.80 | 47.14 | 6,056,152 | -0.20(-0.43%) |
Nov 25, 2022 | 46.24 | 47.34 | 46.24 | 47.34 | 2,526,364 | +1.16(+2.51%) |
Nov 23, 2022 | 46.50 | 46.58 | 45.96 | 46.18 | 4,238,691 | -0.23(-0.50%) |
Nov 22, 2022 | 46.86 | 46.98 | 46.30 | 46.41 | 3,725,573 | -0.04(-0.08%) |
Nov 21, 2022 | 46.44 | 46.72 | 45.95 | 46.45 | 3,651,053 | -0.14(-0.29%) |
Nov 18, 2022 | 46.96 | 47.17 | 46.19 | 46.59 | 4,823,929 | +0.08(+0.17%) |
Nov 17, 2022 | 45.88 | 46.75 | 45.85 | 46.51 | 4,592,241 | +0.34(+0.73%) |
Nov 16, 2022 | 45.38 | 46.45 | 45.21 | 46.17 | 7,211,075 | +0.93(+2.05%) |
Nov 15, 2022 | 45.40 | 45.64 | 44.67 | 45.24 | 5,466,397 | +0.30(+0.67%) |
Nov 14, 2022 | 45.61 | 45.94 | 44.91 | 44.95 | 5,594,462 | -0.27(-0.60%) |
Nov 11, 2022 | 46.22 | 46.22 | 44.07 | 45.22 | 8,834,033 | -0.97(-2.10%) |
Nov 10, 2022 | 46.67 | 46.69 | 45.08 | 46.19 | 5,960,310 | +0.05(+0.10%) |
Nov 09, 2022 | 46.35 | 47.59 | 46.06 | 46.14 | 6,794,107 | +0.90(+1.99%) |
Nov 08, 2022 | 44.93 | 45.47 | 44.83 | 45.24 | 3,998,301 | +0.26(+0.58%) |
Nov 07, 2022 | 44.76 | 45.07 | 44.45 | 44.98 | 3,006,433 | +0.43(+0.97%) |
Nov 04, 2022 | 45.53 | 45.72 | 43.80 | 44.54 | 4,539,338 | -0.79(-1.74%) |
Nov 03, 2022 | 44.46 | 45.41 | 44.17 | 45.33 | 4,278,734 | +0.63(+1.42%) |
Nov 02, 2022 | 45.16 | 44.69 | 44.70 | 4,185,542 | -0.59(-1.29%) | |
Nov 01, 2022 | 45.72 | 45.88 | 44.94 | 45.28 | 4,025,290 | -0.12(-0.25%) |
Oct 31, 2022 | 44.89 | 45.58 | 44.86 | 45.40 | 4,831,438 | +0.50(+1.11%) |
Oct 28, 2022 | 44.11 | 45.51 | 44.06 | 44.90 | 4,221,172 | +1.05(+2.39%) |
Oct 27, 2022 | 43.80 | 44.17 | 43.67 | 43.85 | 3,790,254 | +0.23(+0.53%) |
Oct 26, 2022 | 43.13 | 44.07 | 43.13 | 43.62 | 6,886,137 | +0.64(+1.50%) |
Oct 25, 2022 | 42.08 | 43.13 | 42.00 | 42.98 | 4,927,860 | +0.75(+1.77%) |
Oct 24, 2022 | 41.98 | 42.40 | 41.13 | 42.23 | 5,643,879 | +0.35(+0.83%) |
Oct 21, 2022 | 40.65 | 42.21 | 40.46 | 41.88 | 7,399,865 | +1.40(+3.46%) |
Oct 20, 2022 | 41.22 | 41.37 | 40.41 | 40.48 | 6,337,874 | -0.74(-1.79%) |
Oct 19, 2022 | 41.55 | 41.91 | 41.19 | 41.22 | 7,972,153 | -0.21(-0.51%) |
Oct 18, 2022 | 40.87 | 41.58 | 40.67 | 41.43 | 9,136,065 | +1.01(+2.49%) |
Oct 17, 2022 | 41.58 | 41.74 | 40.14 | 40.43 | 11,476,920 | -1.01(-2.43%) |
Oct 14, 2022 | 43.34 | 44.39 | 40.67 | 41.43 | 20,511,254 | -3.27(-7.32%) |
Oct 13, 2022 | 43.93 | 46.43 | 42.99 | 44.71 | 28,651,146 | +0.51(+1.15%) |
Oct 12, 2022 | 43.96 | 44.82 | 43.80 | 44.20 | 7,750,825 | +0.35(+0.79%) |
Oct 11, 2022 | 42.47 | 44.13 | 42.33 | 43.85 | 7,685,436 | +1.36(+3.21%) |
Oct 10, 2022 | 41.77 | 42.57 | 41.71 | 42.49 | 4,388,358 | +1.21(+2.93%) |
Oct 07, 2022 | 41.91 | 42.03 | 41.10 | 41.28 | 5,489,456 | -0.69(-1.65%) |
Oct 06, 2022 | 42.81 | 43.05 | 41.92 | 41.97 | 3,996,294 | -0.84(-1.97%) |
Oct 05, 2022 | 42.71 | 43.16 | 42.25 | 42.82 | 4,255,399 | -0.10(-0.22%) |
Oct 04, 2022 | 42.39 | 43.05 | 42.26 | 42.91 | 5,180,395 | +0.91(+2.17%) |
Oct 03, 2022 | 42.08 | 42.31 | 41.55 | 42.00 | 8,568,272 | +0.00(+0.00%) |
Sep 30, 2022 | 42.99 | 43.08 | 41.82 | 42.00 | 5,860,241 | -0.89(-2.08%) |
Sep 29, 2022 | 43.40 | 43.71 | 42.74 | 42.89 | 4,215,176 | -0.74(-1.69%) |
Sep 28, 2022 | 42.79 | 43.83 | 42.06 | 43.63 | 6,546,287 | +1.11(+2.62%) |
Sep 27, 2022 | 43.37 | 43.49 | 42.42 | 42.52 | 4,782,515 | -0.68(-1.58%) |
Sep 26, 2022 | 43.01 | 43.46 | 42.60 | 43.20 | 6,025,832 | +0.13(+0.31%) |
Sep 23, 2022 | 43.22 | 43.28 | 42.35 | 43.07 | 6,214,352 | -0.61(-1.41%) |
Sep 22, 2022 | 43.31 | 44.04 | 43.21 | 43.68 | 5,427,546 | +0.22(+0.51%) |
Sep 21, 2022 | 45.14 | 45.26 | 43.46 | 43.46 | 6,481,408 | -1.58(-3.52%) |
Sep 20, 2022 | 45.24 | 45.36 | 44.61 | 45.04 | 4,757,134 | -0.51(-1.12%) |
Sep 19, 2022 | 45.00 | 45.88 | 44.83 | 45.55 | 6,247,249 | +0.16(+0.36%) |
Sep 16, 2022 | 45.85 | 46.05 | 45.11 | 45.39 | 14,509,375 | -0.58(-1.25%) |
Sep 15, 2022 | 47.18 | 47.22 | 45.57 | 45.96 | 6,568,572 | -1.02(-2.17%) |
Sep 14, 2022 | 47.52 | 47.66 | 46.37 | 46.98 | 6,185,208 | -0.41(-0.87%) |
Sep 13, 2022 | 48.26 | 49.67 | 47.16 | 47.40 | 7,278,217 | -1.12(-2.31%) |
Sep 12, 2022 | 49.74 | 49.74 | 48.22 | 48.52 | 9,799,079 | -1.34(-2.70%) |
Sep 09, 2022 | 47.37 | 49.92 | 46.62 | 49.86 | 14,455,965 | +3.44(+7.40%) |
Sep 08, 2022 | 47.71 | 48.13 | 46.02 | 46.43 | 9,773,052 | -1.40(-2.93%) |
Sep 07, 2022 | 46.77 | 47.90 | 46.77 | 47.83 | 6,261,802 | +1.25(+2.68%) |
Sep 06, 2022 | 46.92 | 47.58 | 46.45 | 46.58 | 6,447,741 | +0.09(+0.19%) |
Sep 02, 2022 | 46.94 | 47.38 | 46.36 | 46.49 | 4,256,697 | -0.17(-0.37%) |