Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 38.45 | 38.60 | 37.89 | 38.10 | 6,729,045 | -0.33(-0.86%) |
Aug 30, 2023 | 38.57 | 38.64 | 38.18 | 38.43 | 5,588,942 | +0.23(+0.61%) |
Aug 29, 2023 | 37.51 | 38.21 | 37.27 | 38.19 | 6,972,482 | +0.46(+1.23%) |
Aug 28, 2023 | 37.21 | 37.92 | 37.12 | 37.73 | 5,058,495 | +0.71(+1.91%) |
Aug 25, 2023 | 37.86 | 38.04 | 36.99 | 37.03 | 8,039,205 | -0.72(-1.92%) |
Aug 24, 2023 | 37.46 | 38.12 | 37.01 | 37.75 | 5,863,724 | -0.13(-0.33%) |
Aug 23, 2023 | 37.62 | 38.05 | 37.56 | 37.88 | 7,321,261 | +0.57(+1.53%) |
Aug 22, 2023 | 36.93 | 37.33 | 36.57 | 37.31 | 6,494,184 | +0.34(+0.92%) |
Aug 21, 2023 | 37.15 | 37.15 | 36.74 | 36.97 | 7,526,060 | +0.05(+0.13%) |
Aug 18, 2023 | 37.22 | 37.22 | 36.68 | 36.92 | 6,195,017 | -0.44(-1.19%) |
Aug 17, 2023 | 37.09 | 37.40 | 36.90 | 37.36 | 7,191,874 | +0.36(+0.97%) |
Aug 16, 2023 | 37.14 | 37.37 | 36.93 | 37.01 | 6,763,571 | -0.17(-0.47%) |
Aug 15, 2023 | 37.96 | 38.11 | 37.10 | 37.18 | 8,079,529 | -0.96(-2.51%) |
Aug 14, 2023 | 38.50 | 38.52 | 37.93 | 38.14 | 9,038,846 | -0.71(-1.82%) |
Aug 11, 2023 | 38.36 | 38.87 | 38.28 | 38.84 | 4,386,769 | +0.34(+0.88%) |
Aug 10, 2023 | 38.93 | 39.21 | 38.42 | 38.50 | 6,436,524 | -0.07(-0.18%) |
Aug 09, 2023 | 38.66 | 39.08 | 38.50 | 38.57 | 7,688,672 | +0.07(+0.18%) |
Aug 08, 2023 | 38.72 | 38.72 | 38.27 | 38.50 | 7,937,893 | -0.62(-1.58%) |
Aug 07, 2023 | 39.39 | 39.41 | 38.98 | 39.12 | 5,613,275 | -0.38(-0.95%) |
Aug 04, 2023 | 39.25 | 39.63 | 38.92 | 39.50 | 8,413,178 | +0.42(+1.06%) |
Aug 03, 2023 | 39.30 | 39.55 | 38.85 | 39.08 | 8,158,125 | -0.21(-0.54%) |
Aug 02, 2023 | 40.11 | 40.15 | 39.11 | 39.30 | 9,076,103 | -1.01(-2.52%) |
Aug 01, 2023 | 40.81 | 40.81 | 40.30 | 40.31 | 5,677,645 | -1.17(-2.82%) |
Jul 31, 2023 | 41.08 | 42.01 | 40.96 | 41.48 | 8,037,600 | +0.48(+1.18%) |
Jul 28, 2023 | 41.08 | 41.23 | 40.60 | 41.00 | 5,375,462 | +0.30(+0.74%) |
Jul 27, 2023 | 41.33 | 41.44 | 40.69 | 40.70 | 7,116,350 | -1.30(-3.08%) |
Jul 26, 2023 | 41.82 | 42.33 | 41.43 | 41.99 | 6,538,169 | -0.15(-0.37%) |
Jul 25, 2023 | 41.78 | 42.49 | 41.61 | 42.15 | 6,634,250 | +0.37(+0.88%) |
Jul 24, 2023 | 41.65 | 41.94 | 41.12 | 41.78 | 4,791,872 | +0.02(+0.05%) |
Jul 21, 2023 | 40.74 | 41.91 | 40.64 | 41.76 | 6,560,511 | +0.73(+1.79%) |
Jul 20, 2023 | 41.96 | 42.62 | 41.03 | 41.03 | 13,234,754 | -2.64(-6.04%) |
Jul 19, 2023 | 43.20 | 43.79 | 43.20 | 43.67 | 6,462,758 | +0.19(+0.44%) |
Jul 18, 2023 | 43.49 | 44.20 | 43.25 | 43.47 | 6,245,693 | +0.35(+0.81%) |
Jul 17, 2023 | 43.00 | 43.52 | 42.86 | 43.12 | 5,082,541 | -0.35(-0.80%) |
Jul 14, 2023 | 43.95 | 44.38 | 43.44 | 43.47 | 5,302,323 | -0.47(-1.08%) |
Jul 13, 2023 | 43.81 | 44.17 | 43.56 | 43.95 | 8,366,255 | +0.25(+0.58%) |
Jul 12, 2023 | 42.55 | 43.84 | 42.50 | 43.69 | 10,423,101 | +1.84(+4.39%) |
Jul 11, 2023 | 41.22 | 41.89 | 41.22 | 41.86 | 7,033,318 | +0.68(+1.64%) |
Jul 10, 2023 | 40.48 | 41.40 | 40.45 | 41.18 | 7,291,513 | +0.36(+0.88%) |
Jul 07, 2023 | 40.69 | 41.38 | 40.65 | 40.82 | 6,972,235 | +0.68(+1.69%) |
Jul 06, 2023 | 40.56 | 40.68 | 39.67 | 40.15 | 8,608,645 | -0.59(-1.45%) |
Jul 05, 2023 | 41.56 | 41.61 | 40.71 | 40.74 | 9,952,235 | -0.86(-2.07%) |
Jul 03, 2023 | 41.41 | 41.96 | 41.28 | 41.60 | 3,802,581 | +0.37(+0.89%) |
Jun 30, 2023 | 40.60 | 41.28 | 40.35 | 41.23 | 7,466,139 | +0.69(+1.69%) |
Jun 29, 2023 | 39.43 | 40.57 | 39.35 | 40.54 | 6,315,739 | +0.74(+1.87%) |
Jun 28, 2023 | 40.64 | 40.76 | 39.73 | 39.80 | 7,790,414 | -1.24(-3.01%) |
Jun 27, 2023 | 41.21 | 41.32 | 40.50 | 41.04 | 6,535,402 | -0.28(-0.68%) |
Jun 26, 2023 | 40.32 | 41.42 | 40.04 | 41.32 | 8,770,891 | +1.13(+2.81%) |
Jun 23, 2023 | 40.69 | 41.08 | 40.10 | 40.19 | 8,512,293 | -0.55(-1.35%) |
Jun 22, 2023 | 40.62 | 41.02 | 40.54 | 40.74 | 7,190,144 | -0.42(-1.01%) |
Jun 21, 2023 | 41.52 | 41.53 | 40.86 | 41.15 | 6,146,676 | -0.50(-1.21%) |
Jun 20, 2023 | 41.65 | 41.81 | 41.15 | 41.65 | 9,364,849 | -0.71(-1.67%) |
Jun 16, 2023 | 41.73 | 42.45 | 41.44 | 42.36 | 17,758,742 | +1.09(+2.65%) |
Jun 15, 2023 | 40.68 | 41.36 | 40.43 | 41.27 | 7,201,237 | -5.02(-10.84%) |
May 08, 2023 | 46.76 | 47.04 | 46.15 | 46.28 | 5,764,320 | -0.41(-0.88%) |
May 05, 2023 | 46.60 | 47.22 | 46.19 | 46.70 | 7,597,962 | -0.66(-1.40%) |
May 04, 2023 | 45.72 | 48.10 | 45.72 | 47.36 | 13,934,855 | +1.84(+4.04%) |
May 03, 2023 | 46.01 | 46.37 | 45.30 | 45.52 | 8,115,035 | -0.55(-1.19%) |
May 02, 2023 | 44.80 | 46.47 | 44.78 | 46.06 | 8,791,929 | +1.08(+2.41%) |
May 01, 2023 | 45.78 | 45.95 | 44.86 | 44.98 | 5,767,284 | -0.45(-0.99%) |
Apr 28, 2023 | 46.00 | 46.04 | 44.81 | 45.43 | 8,385,916 | -0.83(-1.80%) |
Apr 27, 2023 | 44.88 | 46.27 | 44.62 | 46.27 | 7,626,882 | +1.07(+2.38%) |
Apr 26, 2023 | 46.47 | 46.70 | 45.15 | 45.19 | 8,010,815 | -1.01(-2.18%) |
Apr 25, 2023 | 45.68 | 46.58 | 45.59 | 46.20 | 7,829,087 | +0.17(+0.37%) |
Apr 24, 2023 | 45.52 | 46.10 | 45.05 | 46.03 | 6,346,384 | +0.38(+0.84%) |
Apr 21, 2023 | 45.70 | 46.16 | 45.18 | 45.64 | 6,244,859 | -0.25(-0.54%) |
Apr 20, 2023 | 46.51 | 46.56 | 45.68 | 45.89 | 5,752,861 | -0.36(-0.79%) |
Apr 19, 2023 | 46.03 | 46.60 | 45.92 | 46.26 | 7,027,571 | -0.58(-1.23%) |
Apr 18, 2023 | 46.76 | 47.38 | 46.53 | 46.83 | 7,910,091 | +0.37(+0.80%) |
Apr 17, 2023 | 46.96 | 46.96 | 46.22 | 46.46 | 8,695,348 | -1.01(-2.12%) |
Apr 14, 2023 | 48.13 | 48.37 | 46.39 | 47.46 | 12,441,048 | -1.44(-2.94%) |
Apr 13, 2023 | 48.55 | 49.32 | 48.32 | 48.90 | 12,438,651 | +1.26(+2.64%) |
Apr 12, 2023 | 48.02 | 48.32 | 47.17 | 47.65 | 9,054,204 | -0.20(-0.42%) |
Apr 11, 2023 | 47.73 | 48.95 | 47.65 | 47.85 | 12,271,265 | -1.12(-2.29%) |
Apr 10, 2023 | 49.13 | 49.30 | 48.56 | 48.97 | 7,939,138 | -0.92(-1.84%) |
Apr 06, 2023 | 49.46 | 49.99 | 48.92 | 49.89 | 8,827,990 | -0.02(-0.04%) |
Apr 05, 2023 | 49.59 | 50.57 | 49.06 | 49.91 | 12,275,188 | +0.69(+1.40%) |
Apr 04, 2023 | 47.23 | 49.40 | 47.10 | 49.22 | 15,356,332 | +1.80(+3.80%) |
Apr 03, 2023 | 46.97 | 47.63 | 46.38 | 47.42 | 6,582,404 | +0.43(+0.92%) |
Mar 31, 2023 | 46.87 | 47.00 | 46.46 | 46.98 | 6,085,289 | +0.17(+0.37%) |
Mar 30, 2023 | 46.83 | 46.86 | 46.23 | 46.81 | 7,775,721 | +0.48(+1.03%) |
Mar 29, 2023 | 46.39 | 46.77 | 46.04 | 46.33 | 5,459,038 | -0.31(-0.66%) |
Mar 28, 2023 | 46.39 | 46.69 | 45.88 | 46.64 | 5,096,524 | +0.43(+0.93%) |
Mar 27, 2023 | 45.34 | 46.27 | 45.13 | 46.21 | 6,542,769 | -0.33(-0.70%) |
Mar 24, 2023 | 46.18 | 47.17 | 45.72 | 46.53 | 9,772,434 | +0.73(+1.59%) |
Mar 23, 2023 | 45.10 | 46.58 | 44.97 | 45.80 | 9,961,787 | +1.10(+2.47%) |
Mar 22, 2023 | 44.63 | 45.48 | 44.19 | 44.70 | 9,026,462 | +0.04(+0.09%) |
Mar 21, 2023 | 45.17 | 45.20 | 43.99 | 44.66 | 8,004,403 | -1.17(-2.55%) |
Mar 20, 2023 | 46.69 | 46.96 | 45.70 | 45.83 | 10,977,113 | -0.34(-0.73%) |
Mar 17, 2023 | 44.72 | 46.67 | 44.30 | 46.17 | 28,521,778 | +2.29(+5.22%) |
Mar 16, 2023 | 44.29 | 44.29 | 42.83 | 43.88 | 10,493,660 | -0.32(-0.72%) |
Mar 15, 2023 | 43.90 | 44.21 | 43.05 | 44.19 | 14,783,265 | +1.19(+2.76%) |
Mar 14, 2023 | 43.42 | 43.51 | 42.40 | 43.01 | 11,719,204 | -0.24(-0.55%) |
Mar 13, 2023 | 41.66 | 43.64 | 41.65 | 43.25 | 17,420,972 | +2.84(+7.02%) |
Mar 10, 2023 | 40.79 | 41.71 | 40.28 | 40.41 | 8,111,187 | +0.40(+1.01%) |
Mar 09, 2023 | 40.73 | 40.97 | 39.95 | 40.01 | 5,418,337 | -0.40(-1.00%) |
Mar 08, 2023 | 40.68 | 41.05 | 40.17 | 40.41 | 6,960,113 | +0.06(+0.14%) |
Mar 07, 2023 | 41.73 | 41.73 | 40.34 | 40.35 | 9,562,487 | -1.63(-3.89%) |
Mar 06, 2023 | 42.24 | 42.67 | 41.79 | 41.98 | 6,082,287 | -0.46(-1.07%) |
Mar 03, 2023 | 42.24 | 42.48 | 41.80 | 42.44 | 5,972,982 | +0.72(+1.73%) |
Mar 02, 2023 | 41.57 | 41.81 | 41.30 | 41.72 | 5,893,032 | -0.15(-0.36%) |
Mar 01, 2023 | 42.01 | 42.35 | 41.70 | 41.87 | 6,827,660 | +0.47(+1.12%) |
Feb 28, 2023 | 41.07 | 41.89 | 40.84 | 41.41 | 9,546,599 | +0.26(+0.62%) |
Feb 27, 2023 | 41.50 | 41.71 | 40.90 | 41.15 | 8,717,615 | -0.19(-0.46%) |
Feb 24, 2023 | 41.49 | 41.75 | 41.01 | 41.34 | 7,733,334 | -0.68(-1.63%) |
Feb 23, 2023 | 41.88 | 42.44 | 41.18 | 42.02 | 8,127,158 | +0.03(+0.07%) |
Feb 22, 2023 | 42.73 | 42.75 | 41.82 | 41.99 | 10,127,620 | -0.89(-2.08%) |
Feb 21, 2023 | 42.91 | 43.15 | 42.47 | 42.89 | 7,220,379 | -0.24(-0.55%) |
Feb 17, 2023 | 43.03 | 43.26 | 42.41 | 43.12 | 9,031,786 | -0.41(-0.94%) |
Feb 16, 2023 | 43.34 | 43.99 | 42.83 | 43.53 | 7,891,215 | -0.43(-0.97%) |
Feb 15, 2023 | 43.89 | 44.34 | 43.63 | 43.96 | 9,090,491 | -0.67(-1.51%) |
Feb 14, 2023 | 45.52 | 45.52 | 43.98 | 44.63 | 9,048,654 | -1.22(-2.67%) |
Feb 13, 2023 | 45.76 | 46.20 | 44.97 | 45.86 | 5,478,456 | +0.30(+0.67%) |
Feb 10, 2023 | 45.26 | 45.61 | 44.90 | 45.55 | 4,921,054 | +0.38(+0.84%) |
Feb 09, 2023 | 46.51 | 47.09 | 44.88 | 45.17 | 6,550,378 | -0.73(-1.59%) |
Feb 08, 2023 | 46.39 | 46.66 | 45.79 | 45.91 | 5,681,171 | -0.35(-0.76%) |
Feb 07, 2023 | 45.31 | 46.83 | 45.14 | 46.26 | 8,449,237 | +1.06(+2.35%) |
Feb 06, 2023 | 44.60 | 45.61 | 44.60 | 45.19 | 16,082,334 | -2.14(-4.51%) |
Feb 03, 2023 | 48.42 | 48.71 | 47.06 | 47.33 | 10,262,748 | -2.45(-4.92%) |
Feb 02, 2023 | 51.44 | 51.73 | 49.24 | 49.78 | 7,629,860 | -1.67(-3.25%) |
Feb 01, 2023 | 50.08 | 52.00 | 49.89 | 51.45 | 6,945,913 | +1.20(+2.38%) |
Jan 31, 2023 | 49.83 | 50.25 | 49.55 | 50.25 | 8,347,548 | +0.18(+0.36%) |
Jan 30, 2023 | 50.48 | 50.89 | 50.00 | 50.07 | 4,833,849 | -0.55(-1.09%) |
Jan 27, 2023 | 51.33 | 51.33 | 50.53 | 50.62 | 5,995,265 | -0.77(-1.50%) |
Jan 26, 2023 | 52.11 | 52.11 | 50.86 | 51.39 | 5,932,573 | -0.91(-1.74%) |
Jan 25, 2023 | 50.37 | 52.61 | 50.27 | 52.30 | 6,376,152 | +1.61(+3.18%) |
Jan 24, 2023 | 57.04 | 57.04 | 44.80 | 50.69 | 4,747,437 | -0.23(-0.45%) |
Jan 23, 2023 | 50.11 | 51.02 | 49.75 | 50.92 | 4,944,252 | +0.28(+0.54%) |
Jan 20, 2023 | 49.43 | 50.76 | 49.30 | 50.64 | 5,117,130 | +0.83(+1.66%) |
Jan 19, 2023 | 48.77 | 50.19 | 48.31 | 49.82 | 7,307,359 | +0.89(+1.82%) |
Jan 18, 2023 | 50.34 | 50.56 | 48.84 | 48.92 | 8,714,606 | -0.89(-1.79%) |
Jan 17, 2023 | 51.00 | 51.15 | 49.59 | 49.82 | 7,380,938 | -1.78(-3.46%) |
Jan 13, 2023 | 50.66 | 51.74 | 50.56 | 51.60 | 6,896,588 | +0.90(+1.78%) |
Jan 12, 2023 | 50.86 | 50.88 | 49.95 | 50.70 | 6,440,709 | +0.89(+1.79%) |
Jan 11, 2023 | 50.65 | 50.94 | 49.43 | 49.81 | 6,450,016 | -0.66(-1.30%) |
Jan 10, 2023 | 49.84 | 50.54 | 49.58 | 50.46 | 4,346,736 | +0.88(+1.78%) |
Jan 09, 2023 | 50.12 | 50.41 | 49.41 | 49.58 | 7,953,642 | -0.45(-0.89%) |
Jan 06, 2023 | 49.67 | 50.60 | 48.82 | 50.03 | 7,820,312 | +1.41(+2.89%) |
Jan 05, 2023 | 47.99 | 48.67 | 47.49 | 48.62 | 7,410,140 | -0.28(-0.58%) |
Jan 04, 2023 | 48.04 | 49.23 | 47.78 | 48.91 | 12,145,535 | +1.83(+3.89%) |
Jan 03, 2023 | 45.83 | 47.22 | 45.68 | 47.07 | 8,877,843 | +2.26(+5.04%) |
Dec 30, 2022 | 45.18 | 45.19 | 44.29 | 44.81 | 4,130,694 | -0.15(-0.34%) |
Dec 29, 2022 | 45.18 | 45.43 | 44.85 | 44.97 | 4,106,944 | -0.01(-0.02%) |
Dec 28, 2022 | 45.93 | 45.98 | 44.65 | 44.98 | 5,562,039 | -1.31(-2.83%) |
Dec 27, 2022 | 45.63 | 46.64 | 45.55 | 46.29 | 6,186,669 | +0.85(+1.88%) |
Dec 23, 2022 | 45.22 | 45.93 | 44.64 | 45.43 | 4,844,950 | +0.33(+0.74%) |
Dec 22, 2022 | 44.56 | 45.11 | 44.10 | 45.10 | 4,912,945 | +0.17(+0.38%) |
Dec 21, 2022 | 45.48 | 45.99 | 44.67 | 44.93 | 6,597,579 | -0.28(-0.63%) |
Dec 20, 2022 | 44.05 | 45.60 | 43.99 | 45.21 | 6,524,467 | +1.92(+4.43%) |
Dec 19, 2022 | 43.72 | 44.11 | 43.04 | 43.29 | 6,611,408 | -0.51(-1.17%) |
Dec 16, 2022 | 43.10 | 44.20 | 42.96 | 43.81 | 12,285,815 | +0.54(+1.25%) |
Dec 15, 2022 | 43.48 | 44.28 | 43.20 | 43.27 | 8,043,962 | -1.46(-3.27%) |
Dec 14, 2022 | 44.74 | 45.18 | 44.03 | 44.73 | 7,991,999 | -0.04(-0.08%) |
Dec 13, 2022 | 45.87 | 46.28 | 44.33 | 44.77 | 8,577,225 | +0.71(+1.62%) |
Dec 12, 2022 | 43.88 | 44.12 | 43.04 | 44.05 | 6,986,865 | +0.00(+0.00%) |
Dec 09, 2022 | 44.98 | 45.48 | 44.04 | 44.05 | 9,670,898 | -0.68(-1.53%) |
Dec 08, 2022 | 45.12 | 45.27 | 44.62 | 44.74 | 4,867,594 | -0.07(-0.15%) |
Dec 07, 2022 | 44.61 | 45.27 | 44.36 | 44.80 | 7,741,491 | +0.59(+1.33%) |
Dec 06, 2022 | 45.11 | 45.42 | 43.92 | 44.22 | 5,899,848 | -0.33(-0.74%) |
Dec 05, 2022 | 45.39 | 45.69 | 44.26 | 44.54 | 7,799,763 | -1.13(-2.47%) |
Dec 02, 2022 | 44.66 | 45.75 | 44.28 | 45.67 | 8,744,757 | +0.09(+0.21%) |
Dec 01, 2022 | 45.44 | 46.59 | 45.19 | 45.58 | 11,179,662 | +1.03(+2.32%) |
Nov 30, 2022 | 43.33 | 44.55 | 42.52 | 44.54 | 14,631,574 | +1.60(+3.74%) |
Nov 29, 2022 | 42.03 | 42.99 | 41.97 | 42.94 | 6,343,506 | +1.35(+3.25%) |
Nov 28, 2022 | 42.99 | 43.04 | 41.49 | 41.59 | 9,858,348 | -1.44(-3.34%) |
Nov 25, 2022 | 43.51 | 43.72 | 42.98 | 43.02 | 2,848,830 | -0.38(-0.86%) |
Nov 23, 2022 | 42.91 | 43.42 | 42.60 | 43.40 | 6,815,670 | +0.11(+0.26%) |
Nov 22, 2022 | 42.59 | 43.34 | 42.38 | 43.29 | 6,786,025 | +1.06(+2.51%) |
Nov 21, 2022 | 42.10 | 42.30 | 41.33 | 42.23 | 4,798,282 | -0.12(-0.29%) |
Nov 18, 2022 | 42.09 | 42.35 | 41.58 | 42.35 | 6,560,439 | +0.43(+1.03%) |
Nov 17, 2022 | 41.74 | 42.22 | 41.47 | 41.92 | 6,328,960 | -0.77(-1.80%) |
Nov 16, 2022 | 42.90 | 43.58 | 42.68 | 42.69 | 5,481,914 | -0.19(-0.44%) |
Nov 15, 2022 | 43.93 | 44.05 | 42.32 | 42.87 | 9,759,125 | -0.56(-1.30%) |
Nov 14, 2022 | 43.32 | 44.02 | 43.24 | 43.44 | 7,064,252 | -0.23(-0.52%) |
Nov 11, 2022 | 43.75 | 43.78 | 42.71 | 43.66 | 7,262,207 | +0.11(+0.26%) |
Nov 10, 2022 | 42.95 | 44.03 | 42.72 | 43.55 | 12,613,100 | +2.89(+7.11%) |
Nov 09, 2022 | 40.97 | 41.48 | 40.44 | 40.66 | 9,410,507 | -0.39(-0.96%) |
Nov 08, 2022 | 38.75 | 42.06 | 38.59 | 41.05 | 12,675,894 | +2.28(+5.88%) |
Nov 07, 2022 | 38.61 | 39.10 | 38.22 | 38.77 | 6,581,080 | +0.31(+0.80%) |
Nov 04, 2022 | 36.84 | 38.60 | 36.64 | 38.46 | 11,789,545 | +3.00(+8.47%) |
Nov 03, 2022 | 36.60 | 36.78 | 35.14 | 35.46 | 12,251,807 | -1.63(-4.40%) |
Nov 02, 2022 | 39.33 | 37.02 | 37.09 | 15,354,380 | -2.05(-5.23%) | |
Nov 01, 2022 | 40.37 | 40.57 | 39.11 | 39.14 | 8,188,810 | -0.57(-1.44%) |
Oct 31, 2022 | 39.78 | 40.20 | 39.38 | 39.71 | 7,970,715 | -0.51(-1.26%) |
Oct 28, 2022 | 40.06 | 40.37 | 39.73 | 40.22 | 7,396,401 | -0.19(-0.46%) |
Oct 27, 2022 | 41.26 | 41.26 | 40.32 | 40.41 | 8,119,714 | -0.67(-1.62%) |
Oct 26, 2022 | 40.50 | 41.52 | 40.40 | 41.07 | 9,685,670 | +0.99(+2.46%) |
Oct 25, 2022 | 39.62 | 40.32 | 39.46 | 40.09 | 9,217,316 | +0.60(+1.52%) |
Oct 24, 2022 | 39.40 | 39.80 | 38.96 | 39.49 | 7,601,004 | -0.27(-0.68%) |
Oct 21, 2022 | 38.84 | 39.95 | 38.62 | 39.76 | 10,839,662 | +1.15(+2.99%) |
Oct 20, 2022 | 38.00 | 39.50 | 37.89 | 38.60 | 6,184,029 | +0.72(+1.91%) |
Oct 19, 2022 | 38.58 | 38.62 | 37.84 | 37.88 | 7,759,428 | -1.25(-3.19%) |
Oct 18, 2022 | 39.31 | 39.50 | 38.62 | 39.13 | 6,822,259 | +0.37(+0.94%) |
Oct 17, 2022 | 39.05 | 39.39 | 38.70 | 38.76 | 7,639,121 | +0.53(+1.40%) |
Oct 14, 2022 | 38.92 | 39.22 | 38.15 | 38.23 | 10,436,828 | -0.83(-2.11%) |
Oct 13, 2022 | 38.39 | 39.28 | 37.57 | 39.05 | 8,398,963 | -0.27(-0.69%) |
Oct 12, 2022 | 39.06 | 39.71 | 38.82 | 39.33 | 6,488,799 | +0.08(+0.22%) |
Oct 11, 2022 | 39.63 | 40.31 | 39.07 | 39.24 | 8,426,156 | -0.43(-1.09%) |
Oct 10, 2022 | 39.82 | 40.25 | 39.46 | 39.67 | 5,954,811 | -0.30(-0.75%) |
Oct 07, 2022 | 41.57 | 41.94 | 39.96 | 39.97 | 9,610,545 | -2.15(-5.10%) |
Oct 06, 2022 | 40.96 | 42.17 | 40.82 | 42.12 | 10,177,236 | +0.93(+2.26%) |
Oct 05, 2022 | 41.12 | 41.35 | 40.25 | 41.19 | 9,845,648 | -0.59(-1.41%) |
Oct 04, 2022 | 41.56 | 42.44 | 41.23 | 41.79 | 11,403,188 | +0.77(+1.88%) |
Oct 03, 2022 | 40.14 | 41.33 | 39.75 | 41.02 | 13,760,379 | +1.58(+4.00%) |
Sep 30, 2022 | 39.20 | 40.10 | 38.98 | 39.44 | 13,441,342 | +0.25(+0.65%) |
Sep 29, 2022 | 39.11 | 39.50 | 38.60 | 39.19 | 8,922,245 | -0.40(-1.02%) |
Sep 28, 2022 | 38.65 | 39.61 | 38.51 | 39.59 | 9,767,419 | +1.80(+4.77%) |
Sep 27, 2022 | 38.65 | 38.91 | 37.76 | 37.79 | 8,773,343 | -0.30(-0.79%) |
Sep 26, 2022 | 38.52 | 38.88 | 37.53 | 38.09 | 8,897,803 | -0.62(-1.60%) |
Sep 23, 2022 | 38.93 | 39.05 | 38.00 | 38.71 | 12,431,325 | -1.17(-2.94%) |
Sep 22, 2022 | 40.04 | 40.42 | 39.34 | 39.88 | 8,165,469 | +0.09(+0.24%) |
Sep 21, 2022 | 40.44 | 40.72 | 39.30 | 39.79 | 10,742,017 | -0.38(-0.93%) |
Sep 20, 2022 | 40.90 | 40.96 | 39.67 | 40.16 | 9,805,409 | -1.38(-3.32%) |
Sep 19, 2022 | 40.55 | 41.55 | 40.27 | 41.54 | 10,475,273 | +0.53(+1.28%) |
Sep 16, 2022 | 39.30 | 41.38 | 39.05 | 41.02 | 19,403,584 | +1.23(+3.09%) |
Sep 15, 2022 | 40.08 | 40.65 | 39.36 | 39.79 | 11,148,598 | -0.50(-1.23%) |
Sep 14, 2022 | 40.51 | 40.97 | 40.18 | 40.28 | 10,941,221 | -0.09(-0.23%) |
Sep 13, 2022 | 40.06 | 41.10 | 39.96 | 40.38 | 11,268,972 | -0.86(-2.09%) |
Sep 12, 2022 | 41.68 | 41.85 | 41.13 | 41.24 | 11,473,803 | +0.73(+1.81%) |
Sep 09, 2022 | 40.42 | 40.73 | 40.09 | 40.51 | 8,441,358 | +0.73(+1.84%) |
Sep 08, 2022 | 39.56 | 40.10 | 39.35 | 39.78 | 9,728,566 | +0.04(+0.09%) |
Sep 07, 2022 | 38.69 | 40.13 | 38.38 | 39.74 | 9,231,171 | +1.12(+2.89%) |
Sep 06, 2022 | 39.13 | 39.77 | 38.47 | 38.62 | 12,924,811 | +0.04(+0.10%) |
Sep 02, 2022 | 38.71 | 39.42 | 37.97 | 38.59 | 11,259,193 | +0.70(+1.86%) |