Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 40.70 | 40.78 | 39.95 | 40.10 | 1,457,398 | -0.32(-0.79%) |
Sep 28, 2023 | 39.39 | 40.61 | 39.25 | 40.41 | 1,347,013 | +0.88(+2.24%) |
Sep 27, 2023 | 39.95 | 40.02 | 39.25 | 39.53 | 1,635,659 | -0.06(-0.15%) |
Sep 26, 2023 | 40.65 | 40.90 | 39.55 | 39.59 | 1,513,905 | -1.41(-3.44%) |
Sep 25, 2023 | 40.18 | 41.19 | 40.90 | 41.00 | 1,316,604 | +0.52(+1.28%) |
Sep 22, 2023 | 39.83 | 41.02 | 39.83 | 40.48 | 2,107,448 | +0.66(+1.65%) |
Sep 21, 2023 | 40.40 | 40.40 | 39.74 | 39.83 | 1,841,123 | -1.07(-2.62%) |
Sep 20, 2023 | 41.33 | 41.98 | 40.81 | 40.90 | 1,875,116 | -0.05(-0.12%) |
Sep 19, 2023 | 40.71 | 41.16 | 40.32 | 40.95 | 2,597,522 | +0.33(+0.81%) |
Sep 18, 2023 | 40.39 | 40.77 | 40.01 | 40.62 | 2,322,082 | -0.15(-0.37%) |
Sep 15, 2023 | 40.07 | 41.02 | 40.03 | 40.77 | 3,841,339 | +0.71(+1.76%) |
Sep 14, 2023 | 40.35 | 40.71 | 39.49 | 40.07 | 3,098,753 | -0.07(-0.17%) |
Sep 13, 2023 | 41.38 | 41.48 | 39.95 | 40.14 | 2,840,775 | -0.92(-2.25%) |
Sep 12, 2023 | 39.81 | 41.38 | 39.81 | 41.06 | 2,370,495 | +1.16(+2.91%) |
Sep 11, 2023 | 40.33 | 40.36 | 39.78 | 39.90 | 1,380,150 | +0.14(+0.35%) |
Sep 08, 2023 | 39.59 | 40.03 | 39.43 | 39.76 | 1,283,436 | +0.28(+0.70%) |
Sep 07, 2023 | 39.71 | 40.08 | 39.23 | 39.48 | 1,657,639 | -0.74(-1.85%) |
Sep 06, 2023 | 40.26 | 41.17 | 40.07 | 40.23 | 1,505,330 | -0.05(-0.12%) |
Sep 05, 2023 | 40.69 | 40.75 | 40.22 | 40.27 | 1,546,160 | -0.73(-1.79%) |
Sep 01, 2023 | 40.53 | 41.19 | 40.49 | 41.01 | 1,358,310 | +0.54(+1.33%) |
Aug 31, 2023 | 40.32 | 41.27 | 40.25 | 40.47 | 2,888,291 | +0.17(+0.42%) |
Aug 30, 2023 | 40.28 | 40.59 | 40.19 | 40.30 | 1,062,627 | -0.05(-0.12%) |
Aug 29, 2023 | 39.89 | 40.38 | 39.74 | 40.35 | 1,499,068 | +0.36(+0.89%) |
Aug 28, 2023 | 39.95 | 40.24 | 39.76 | 40.00 | 1,185,185 | +0.48(+1.20%) |
Aug 25, 2023 | 39.51 | 39.99 | 38.91 | 39.52 | 1,112,510 | +0.21(+0.53%) |
Aug 24, 2023 | 39.15 | 39.52 | 38.93 | 39.31 | 1,418,364 | -0.15(-0.38%) |
Aug 23, 2023 | 38.89 | 39.57 | 38.81 | 39.46 | 1,254,524 | +0.40(+1.01%) |
Aug 22, 2023 | 39.59 | 39.64 | 38.96 | 39.07 | 1,797,469 | -0.43(-1.08%) |
Aug 21, 2023 | 39.62 | 39.80 | 39.12 | 39.49 | 1,316,271 | +0.23(+0.58%) |
Aug 18, 2023 | 38.65 | 39.36 | 38.50 | 39.26 | 1,588,734 | +0.21(+0.53%) |
Aug 17, 2023 | 39.55 | 39.67 | 38.90 | 39.06 | 1,777,286 | -0.42(-1.05%) |
Aug 16, 2023 | 39.95 | 40.28 | 39.11 | 39.47 | 3,457,934 | -0.90(-2.23%) |
Aug 15, 2023 | 40.38 | 40.59 | 40.10 | 40.37 | 1,950,900 | -0.52(-1.28%) |
Aug 14, 2023 | 40.09 | 40.95 | 39.82 | 40.90 | 1,825,922 | +0.52(+1.30%) |
Aug 11, 2023 | 40.88 | 41.07 | 40.05 | 40.37 | 1,862,263 | -0.70(-1.71%) |
Aug 10, 2023 | 41.92 | 42.14 | 40.89 | 41.08 | 1,874,072 | -0.85(-2.03%) |
Aug 09, 2023 | 41.33 | 42.38 | 40.86 | 41.93 | 2,461,754 | +0.42(+1.00%) |
Aug 08, 2023 | 41.20 | 41.67 | 40.65 | 41.51 | 1,748,598 | -0.48(-1.13%) |
Aug 07, 2023 | 42.16 | 42.27 | 41.39 | 41.99 | 2,068,005 | -0.13(-0.31%) |
Aug 04, 2023 | 41.21 | 42.24 | 41.12 | 42.12 | 3,361,643 | +1.11(+2.71%) |
Aug 03, 2023 | 41.91 | 42.19 | 40.91 | 41.01 | 2,925,580 | -1.57(-3.68%) |
Aug 02, 2023 | 46.16 | 46.29 | 42.43 | 42.57 | 6,019,949 | -3.46(-7.51%) |
Aug 01, 2023 | 45.85 | 46.17 | 45.62 | 46.03 | 2,392,589 | -0.03(-0.06%) |
Jul 31, 2023 | 45.73 | 46.31 | 45.57 | 46.06 | 1,540,549 | +0.29(+0.63%) |
Jul 28, 2023 | 46.11 | 46.19 | 45.59 | 45.77 | 1,773,748 | +0.44(+0.96%) |
Jul 27, 2023 | 46.30 | 46.33 | 45.22 | 45.34 | 1,715,217 | -0.62(-1.36%) |
Jul 26, 2023 | 45.34 | 46.08 | 45.34 | 45.96 | 1,093,506 | +0.40(+0.87%) |
Jul 25, 2023 | 45.52 | 45.85 | 45.38 | 45.56 | 1,330,185 | -0.15(-0.33%) |
Jul 24, 2023 | 45.67 | 45.96 | 45.52 | 45.71 | 1,744,463 | +0.01(+0.02%) |
Jul 21, 2023 | 46.35 | 46.36 | 45.46 | 45.70 | 1,887,331 | +0.00(+0.00%) |
Jul 20, 2023 | 45.42 | 45.76 | 45.16 | 45.70 | 1,564,979 | +0.21(+0.46%) |
Jul 19, 2023 | 45.47 | 45.57 | 45.16 | 45.50 | 1,489,637 | +0.28(+0.61%) |
Jul 18, 2023 | 45.05 | 45.70 | 44.85 | 45.22 | 1,757,400 | +0.25(+0.55%) |
Jul 17, 2023 | 44.92 | 45.20 | 44.72 | 44.97 | 1,953,128 | -0.22(-0.48%) |
Jul 14, 2023 | 46.32 | 46.42 | 45.13 | 45.19 | 2,640,435 | -1.32(-2.83%) |
Jul 13, 2023 | 46.16 | 46.60 | 45.77 | 46.51 | 2,761,916 | +0.54(+1.19%) |
Jul 12, 2023 | 45.82 | 46.09 | 45.58 | 45.96 | 2,065,165 | +0.82(+1.82%) |
Jul 11, 2023 | 44.33 | 45.40 | 44.33 | 45.14 | 2,316,311 | +0.75(+1.70%) |
Jul 10, 2023 | 44.41 | 44.95 | 44.28 | 44.39 | 2,519,338 | -0.14(-0.31%) |
Jul 07, 2023 | 44.54 | 45.10 | 44.38 | 44.52 | 3,430,811 | +0.06(+0.13%) |
Jul 06, 2023 | 43.60 | 44.58 | 42.90 | 44.47 | 5,960,042 | +1.69(+3.96%) |
Jul 05, 2023 | 43.95 | 44.42 | 42.71 | 42.77 | 4,368,051 | -0.76(-1.74%) |
Jul 03, 2023 | 42.55 | 43.63 | 42.55 | 43.53 | 2,144,203 | +0.88(+2.06%) |
Jun 30, 2023 | 42.40 | 42.94 | 42.04 | 42.65 | 2,870,532 | +0.63(+1.49%) |
Jun 29, 2023 | 41.64 | 42.14 | 41.52 | 42.02 | 3,192,393 | +0.42(+1.01%) |
Jun 28, 2023 | 40.45 | 41.65 | 40.26 | 41.60 | 3,668,620 | +1.19(+2.93%) |
Jun 27, 2023 | 39.64 | 40.43 | 39.34 | 40.41 | 2,299,807 | +0.97(+2.45%) |
Jun 26, 2023 | 39.60 | 39.87 | 39.38 | 39.45 | 2,179,269 | +0.01(+0.02%) |
Jun 23, 2023 | 39.43 | 39.68 | 38.88 | 39.44 | 2,999,785 | -0.59(-1.48%) |
Jun 22, 2023 | 40.16 | 40.56 | 39.91 | 40.03 | 3,371,115 | -0.35(-0.86%) |
Jun 21, 2023 | 40.41 | 41.00 | 40.05 | 40.38 | 2,453,357 | -0.07(-0.17%) |
Jun 20, 2023 | 41.89 | 42.02 | 40.14 | 40.45 | 4,172,705 | -1.93(-4.55%) |
Jun 16, 2023 | 42.39 | 42.50 | 41.72 | 42.38 | 5,430,554 | +0.28(+0.66%) |
Jun 15, 2023 | 41.50 | 42.19 | 41.37 | 42.10 | 2,602,249 | +0.42(+1.00%) |
Jun 14, 2023 | 40.97 | 42.13 | 40.76 | 41.68 | 3,659,866 | +0.98(+2.40%) |
Jun 13, 2023 | 40.21 | 40.83 | 40.21 | 40.70 | 1,988,503 | +0.78(+1.97%) |
Jun 12, 2023 | 39.99 | 40.41 | 39.59 | 39.92 | 2,418,490 | -0.06(-0.15%) |
Jun 09, 2023 | 40.05 | 40.11 | 39.51 | 39.98 | 4,673,995 | +0.15(+0.37%) |
Jun 08, 2023 | 40.98 | 41.27 | 39.66 | 39.83 | 4,222,482 | -0.92(-2.25%) |
Jun 07, 2023 | 40.99 | 41.40 | 40.54 | 40.75 | 4,367,675 | -0.21(-0.51%) |
Jun 06, 2023 | 40.63 | 41.01 | 39.08 | 40.96 | 5,980,290 | +0.02(+0.04%) |
Jun 05, 2023 | 41.48 | 41.60 | 40.68 | 40.94 | 3,320,081 | -0.64(-1.53%) |
Jun 02, 2023 | 39.89 | 41.79 | 39.89 | 41.57 | 3,585,184 | +2.10(+5.32%) |
Jun 01, 2023 | 39.05 | 39.84 | 38.71 | 39.47 | 3,396,961 | +0.82(+2.12%) |
May 31, 2023 | 40.02 | 40.14 | 38.50 | 38.65 | 4,999,995 | -1.93(-4.75%) |
May 30, 2023 | 40.97 | 41.19 | 40.40 | 40.58 | 2,106,814 | -0.40(-0.98%) |
May 26, 2023 | 40.93 | 41.25 | 40.74 | 40.98 | 2,397,896 | +0.27(+0.66%) |
May 25, 2023 | 40.00 | 40.82 | 40.00 | 40.71 | 3,021,888 | +0.57(+1.43%) |
May 24, 2023 | 40.28 | 40.55 | 39.89 | 40.14 | 3,400,050 | -0.46(-1.13%) |
May 23, 2023 | 41.09 | 41.56 | 40.45 | 40.60 | 2,649,692 | -0.79(-1.91%) |
May 22, 2023 | 40.09 | 41.45 | 40.09 | 41.39 | 3,976,180 | +1.29(+3.23%) |
May 19, 2023 | 39.40 | 40.15 | 39.20 | 40.09 | 4,299,275 | +1.02(+2.60%) |
May 18, 2023 | 38.56 | 39.11 | 38.30 | 39.08 | 1,860,593 | +0.50(+1.28%) |
May 17, 2023 | 38.21 | 38.83 | 38.12 | 38.58 | 2,191,417 | +0.70(+1.83%) |
May 16, 2023 | 38.27 | 38.51 | 37.89 | 37.89 | 1,924,204 | -0.81(-2.09%) |
May 15, 2023 | 38.94 | 39.02 | 38.59 | 38.70 | 2,555,622 | +0.37(+0.97%) |
May 12, 2023 | 39.01 | 39.11 | 38.02 | 38.32 | 1,892,025 | -0.46(-1.19%) |
May 11, 2023 | 38.43 | 38.80 | 38.20 | 38.78 | 1,371,223 | +0.29(+0.74%) |
May 10, 2023 | 39.24 | 39.56 | 38.23 | 38.50 | 2,260,305 | -0.17(-0.45%) |
May 09, 2023 | 38.84 | 39.18 | 38.36 | 38.67 | 2,417,609 | -0.45(-1.15%) |
May 08, 2023 | 38.97 | 39.16 | 38.58 | 39.12 | 2,418,501 | +0.36(+0.94%) |
May 05, 2023 | 37.91 | 39.19 | 37.73 | 38.76 | 4,310,192 | +1.57(+4.23%) |
May 04, 2023 | 38.69 | 38.86 | 36.51 | 37.18 | 8,528,223 | -3.18(-7.88%) |
May 03, 2023 | 40.88 | 41.38 | 40.35 | 40.36 | 2,923,173 | -0.73(-1.78%) |
May 02, 2023 | 41.31 | 41.31 | 40.30 | 41.09 | 2,607,603 | -0.44(-1.07%) |
May 01, 2023 | 41.97 | 42.49 | 41.51 | 41.54 | 1,894,705 | -0.28(-0.66%) |
Apr 28, 2023 | 41.21 | 41.95 | 41.11 | 41.81 | 1,880,023 | +0.43(+1.03%) |
Apr 27, 2023 | 41.86 | 41.90 | 40.55 | 41.39 | 2,470,451 | -0.48(-1.14%) |
Apr 26, 2023 | 41.83 | 42.27 | 41.80 | 41.87 | 2,287,244 | -0.14(-0.33%) |
Apr 25, 2023 | 42.50 | 42.50 | 41.92 | 42.01 | 2,734,559 | -0.70(-1.65%) |
Apr 24, 2023 | 42.57 | 42.97 | 42.55 | 42.71 | 1,649,985 | +0.16(+0.37%) |
Apr 21, 2023 | 42.28 | 42.56 | 42.00 | 42.55 | 1,963,385 | +0.10(+0.23%) |
Apr 20, 2023 | 41.39 | 42.57 | 41.20 | 42.46 | 2,669,243 | +0.05(+0.12%) |
Apr 19, 2023 | 41.92 | 42.43 | 41.83 | 42.40 | 1,619,384 | +0.29(+0.68%) |
Apr 18, 2023 | 42.33 | 42.52 | 42.01 | 42.12 | 1,814,341 | +0.09(+0.21%) |
Apr 17, 2023 | 42.19 | 42.34 | 41.50 | 42.03 | 1,371,182 | -0.30(-0.72%) |
Apr 14, 2023 | 42.03 | 42.85 | 42.01 | 42.34 | 2,289,947 | +0.53(+1.27%) |
Apr 13, 2023 | 41.93 | 42.14 | 41.61 | 41.81 | 2,056,170 | +0.04(+0.10%) |
Apr 12, 2023 | 41.87 | 42.26 | 41.67 | 41.76 | 2,119,935 | +0.32(+0.78%) |
Apr 11, 2023 | 41.08 | 41.77 | 40.76 | 41.44 | 2,454,660 | +0.68(+1.66%) |
Apr 10, 2023 | 39.95 | 40.77 | 39.81 | 40.76 | 1,596,090 | +0.75(+1.87%) |
Apr 06, 2023 | 40.27 | 40.31 | 39.77 | 40.02 | 2,349,464 | -0.30(-0.73%) |
Apr 05, 2023 | 40.96 | 40.96 | 40.06 | 40.31 | 2,345,828 | -0.89(-2.17%) |
Apr 04, 2023 | 42.30 | 42.50 | 41.00 | 41.21 | 2,810,285 | -1.10(-2.61%) |
Apr 03, 2023 | 42.51 | 43.09 | 42.11 | 42.31 | 1,994,930 | -0.36(-0.83%) |
Mar 31, 2023 | 42.14 | 42.73 | 42.12 | 42.67 | 1,604,223 | +0.78(+1.87%) |
Mar 30, 2023 | 42.19 | 42.34 | 41.80 | 41.88 | 1,835,974 | +0.06(+0.15%) |
Mar 29, 2023 | 41.76 | 41.99 | 41.43 | 41.82 | 1,950,811 | +0.41(+0.99%) |
Mar 28, 2023 | 41.27 | 41.64 | 41.01 | 41.41 | 2,272,081 | +0.21(+0.51%) |
Mar 27, 2023 | 41.60 | 41.74 | 40.81 | 41.21 | 2,263,487 | +0.04(+0.11%) |
Mar 24, 2023 | 40.04 | 41.26 | 39.83 | 41.16 | 2,672,770 | +0.66(+1.63%) |
Mar 23, 2023 | 40.81 | 41.34 | 40.10 | 40.50 | 2,012,198 | -0.01(-0.02%) |
Mar 22, 2023 | 41.15 | 41.44 | 40.48 | 40.51 | 1,844,250 | -0.50(-1.23%) |
Mar 21, 2023 | 40.86 | 41.43 | 40.55 | 41.01 | 2,140,434 | +1.03(+2.56%) |
Mar 20, 2023 | 39.85 | 40.57 | 39.70 | 39.99 | 2,598,752 | +0.25(+0.63%) |
Mar 17, 2023 | 40.41 | 40.44 | 39.39 | 39.74 | 3,918,198 | -1.04(-2.56%) |
Mar 16, 2023 | 39.52 | 40.85 | 39.36 | 40.78 | 2,802,786 | +0.89(+2.24%) |
Mar 15, 2023 | 40.09 | 40.22 | 39.14 | 39.89 | 2,765,679 | -1.48(-3.57%) |
Mar 14, 2023 | 40.99 | 41.77 | 40.70 | 41.36 | 3,403,259 | +1.09(+2.70%) |
Mar 13, 2023 | 40.68 | 40.80 | 39.92 | 40.28 | 3,327,627 | -1.37(-3.30%) |
Mar 10, 2023 | 42.47 | 42.98 | 41.32 | 41.65 | 2,042,447 | -0.90(-2.12%) |
Mar 09, 2023 | 43.53 | 43.72 | 42.53 | 42.55 | 2,170,246 | -0.95(-2.18%) |
Mar 08, 2023 | 43.54 | 43.92 | 43.22 | 43.50 | 1,464,198 | +0.08(+0.18%) |
Mar 07, 2023 | 43.53 | 43.93 | 43.17 | 43.42 | 1,922,203 | -0.25(-0.58%) |
Mar 06, 2023 | 44.30 | 44.33 | 43.53 | 43.67 | 2,424,930 | -0.47(-1.06%) |
Mar 03, 2023 | 44.35 | 44.43 | 43.92 | 44.14 | 1,915,167 | +0.10(+0.22%) |
Mar 02, 2023 | 43.67 | 44.05 | 43.20 | 44.05 | 2,267,048 | +0.04(+0.10%) |
Mar 01, 2023 | 43.69 | 44.28 | 43.34 | 44.00 | 1,752,670 | +0.32(+0.74%) |
Feb 28, 2023 | 43.57 | 43.92 | 43.41 | 43.68 | 2,355,693 | +0.25(+0.58%) |
Feb 27, 2023 | 43.48 | 43.81 | 43.20 | 43.43 | 1,940,476 | +0.33(+0.76%) |
Feb 24, 2023 | 42.37 | 43.27 | 42.33 | 43.10 | 2,580,924 | +0.01(+0.02%) |
Feb 23, 2023 | 43.44 | 43.53 | 42.82 | 43.09 | 2,579,102 | +0.03(+0.06%) |
Feb 22, 2023 | 42.88 | 43.31 | 42.49 | 43.07 | 2,579,384 | +0.36(+0.83%) |
Feb 21, 2023 | 43.50 | 43.91 | 42.59 | 42.71 | 3,130,111 | -0.95(-2.18%) |
Feb 17, 2023 | 43.36 | 43.67 | 42.86 | 43.66 | 3,316,658 | +0.10(+0.22%) |
Feb 16, 2023 | 42.18 | 43.68 | 41.94 | 43.57 | 3,098,533 | +0.81(+1.90%) |
Feb 15, 2023 | 42.85 | 43.10 | 42.52 | 42.75 | 1,768,446 | -0.27(-0.62%) |
Feb 14, 2023 | 42.95 | 43.34 | 42.41 | 43.02 | 2,349,354 | -0.15(-0.34%) |
Feb 13, 2023 | 41.82 | 43.25 | 41.74 | 43.17 | 3,178,779 | +1.33(+3.19%) |
Feb 10, 2023 | 41.09 | 41.99 | 41.05 | 41.84 | 4,631,637 | +0.32(+0.77%) |
Feb 09, 2023 | 41.72 | 43.98 | 41.17 | 41.52 | 7,363,285 | +1.14(+2.83%) |
Feb 08, 2023 | 40.40 | 40.85 | 40.11 | 40.37 | 2,296,764 | -0.59(-1.44%) |
Feb 07, 2023 | 40.47 | 41.24 | 40.36 | 40.96 | 3,064,676 | +0.29(+0.72%) |
Feb 06, 2023 | 41.00 | 41.00 | 40.21 | 40.67 | 2,467,557 | -0.55(-1.34%) |
Feb 03, 2023 | 41.14 | 41.83 | 41.01 | 41.22 | 2,497,146 | -0.52(-1.24%) |
Feb 02, 2023 | 41.80 | 42.43 | 41.57 | 41.74 | 2,054,433 | -0.06(-0.14%) |
Feb 01, 2023 | 40.94 | 42.01 | 40.87 | 41.80 | 2,301,592 | +0.87(+2.12%) |
Jan 31, 2023 | 40.24 | 41.03 | 40.16 | 40.94 | 2,382,445 | +0.97(+2.43%) |
Jan 30, 2023 | 39.18 | 40.29 | 39.18 | 39.97 | 2,064,514 | +0.16(+0.41%) |
Jan 27, 2023 | 40.03 | 40.28 | 39.70 | 39.80 | 2,351,346 | +0.56(+1.43%) |
Jan 26, 2023 | 39.20 | 39.35 | 38.77 | 39.24 | 1,301,956 | +0.41(+1.05%) |
Jan 25, 2023 | 38.47 | 38.90 | 38.36 | 38.83 | 1,286,315 | +0.29(+0.74%) |
Jan 24, 2023 | 38.17 | 38.83 | 37.87 | 38.55 | 1,936,686 | -0.13(-0.34%) |
Jan 23, 2023 | 38.53 | 38.81 | 38.39 | 38.68 | 1,256,040 | +0.23(+0.61%) |
Jan 20, 2023 | 38.02 | 38.51 | 37.83 | 38.44 | 1,659,046 | +0.61(+1.60%) |
Jan 19, 2023 | 37.49 | 37.92 | 37.17 | 37.84 | 2,013,402 | -0.13(-0.34%) |
Jan 18, 2023 | 38.72 | 38.81 | 37.75 | 37.97 | 1,941,468 | -0.35(-0.90%) |
Jan 17, 2023 | 38.52 | 38.88 | 38.31 | 38.31 | 2,124,728 | -0.20(-0.52%) |
Jan 13, 2023 | 38.10 | 38.53 | 37.93 | 38.51 | 1,464,504 | -0.11(-0.29%) |
Jan 12, 2023 | 38.07 | 38.84 | 37.93 | 38.62 | 2,108,076 | +0.91(+2.41%) |
Jan 11, 2023 | 37.32 | 37.79 | 37.20 | 37.72 | 2,310,935 | +0.42(+1.14%) |
Jan 10, 2023 | 36.75 | 37.33 | 36.61 | 37.29 | 1,751,792 | +0.72(+1.96%) |
Jan 09, 2023 | 37.23 | 37.35 | 36.49 | 36.57 | 2,739,243 | -0.79(-2.11%) |
Jan 06, 2023 | 36.62 | 37.56 | 36.49 | 37.36 | 1,636,402 | +1.00(+2.74%) |
Jan 05, 2023 | 35.68 | 36.85 | 35.53 | 36.36 | 1,887,769 | +0.34(+0.94%) |
Jan 04, 2023 | 35.32 | 36.33 | 35.14 | 36.03 | 1,925,857 | +1.16(+3.33%) |
Jan 03, 2023 | 35.33 | 35.45 | 34.73 | 34.87 | 2,036,509 | +0.02(+0.05%) |
Dec 30, 2022 | 34.75 | 35.06 | 34.62 | 34.85 | 959,757 | -0.18(-0.52%) |
Dec 29, 2022 | 34.60 | 35.12 | 34.44 | 35.03 | 1,009,264 | +0.85(+2.48%) |
Dec 28, 2022 | 34.88 | 35.01 | 34.08 | 34.18 | 1,317,328 | -0.58(-1.67%) |
Dec 27, 2022 | 34.59 | 35.04 | 34.46 | 34.76 | 1,316,148 | +0.13(+0.38%) |
Dec 23, 2022 | 34.30 | 34.68 | 34.06 | 34.63 | 1,228,889 | +0.37(+1.09%) |
Dec 22, 2022 | 34.98 | 35.07 | 33.73 | 34.26 | 1,949,729 | -1.24(-3.49%) |
Dec 21, 2022 | 35.50 | 35.74 | 35.26 | 35.50 | 1,421,633 | +0.47(+1.33%) |
Dec 20, 2022 | 35.18 | 35.70 | 35.00 | 35.03 | 1,682,919 | -0.14(-0.39%) |
Dec 19, 2022 | 35.27 | 35.71 | 34.90 | 35.17 | 1,538,929 | +0.07(+0.20%) |
Dec 16, 2022 | 34.90 | 35.37 | 34.62 | 35.10 | 4,106,296 | -0.22(-0.61%) |
Dec 15, 2022 | 35.21 | 35.48 | 35.01 | 35.32 | 1,627,549 | -0.32(-0.90%) |
Dec 14, 2022 | 35.27 | 36.02 | 35.27 | 35.64 | 2,570,036 | +0.03(+0.10%) |
Dec 13, 2022 | 36.81 | 37.28 | 35.28 | 35.60 | 2,427,934 | -0.19(-0.53%) |
Dec 12, 2022 | 34.95 | 35.95 | 34.72 | 35.79 | 1,769,894 | +0.75(+2.15%) |
Dec 09, 2022 | 35.00 | 35.40 | 34.87 | 35.04 | 1,424,425 | -0.23(-0.66%) |
Dec 08, 2022 | 35.88 | 35.88 | 35.20 | 35.27 | 1,816,921 | -0.38(-1.07%) |
Dec 07, 2022 | 35.42 | 36.22 | 35.27 | 35.65 | 2,880,472 | +0.16(+0.44%) |
Dec 06, 2022 | 36.69 | 37.37 | 35.19 | 35.50 | 4,877,646 | -0.79(-2.17%) |
Dec 05, 2022 | 36.47 | 36.56 | 36.05 | 36.29 | 1,471,128 | -0.67(-1.80%) |
Dec 02, 2022 | 36.47 | 37.09 | 36.26 | 36.95 | 1,818,961 | +0.02(+0.05%) |
Dec 01, 2022 | 36.87 | 37.33 | 36.52 | 36.94 | 2,012,715 | +0.13(+0.35%) |
Nov 30, 2022 | 36.28 | 36.81 | 35.73 | 36.81 | 3,581,010 | +0.65(+1.80%) |
Nov 29, 2022 | 36.09 | 36.46 | 35.94 | 36.16 | 1,603,968 | +0.34(+0.96%) |
Nov 28, 2022 | 36.32 | 36.34 | 35.71 | 35.81 | 1,929,770 | -0.61(-1.68%) |
Nov 25, 2022 | 36.29 | 36.46 | 36.07 | 36.42 | 893,705 | +0.20(+0.55%) |
Nov 23, 2022 | 36.44 | 36.49 | 35.93 | 36.23 | 1,475,243 | -0.41(-1.11%) |
Nov 22, 2022 | 36.43 | 36.65 | 36.25 | 36.63 | 1,676,522 | +0.50(+1.38%) |
Nov 21, 2022 | 36.09 | 36.37 | 35.74 | 36.13 | 2,309,784 | -0.28(-0.76%) |
Nov 18, 2022 | 36.29 | 36.48 | 35.57 | 36.41 | 3,227,890 | +0.78(+2.18%) |
Nov 17, 2022 | 35.15 | 35.64 | 34.71 | 35.63 | 2,155,164 | -0.11(-0.31%) |
Nov 16, 2022 | 36.55 | 36.81 | 35.68 | 35.74 | 2,681,396 | -1.16(-3.13%) |
Nov 15, 2022 | 36.54 | 37.42 | 36.53 | 36.90 | 2,832,439 | +0.70(+1.93%) |
Nov 14, 2022 | 36.49 | 37.09 | 36.05 | 36.20 | 3,192,351 | -0.38(-1.04%) |
Nov 11, 2022 | 35.49 | 36.77 | 35.36 | 36.58 | 2,827,524 | +1.25(+3.54%) |
Nov 10, 2022 | 34.49 | 35.39 | 34.49 | 35.33 | 2,418,588 | +2.10(+6.31%) |
Nov 09, 2022 | 33.08 | 33.68 | 33.07 | 33.23 | 2,096,431 | -0.27(-0.80%) |
Nov 08, 2022 | 33.12 | 33.72 | 32.93 | 33.50 | 3,085,514 | +0.51(+1.54%) |
Nov 07, 2022 | 33.07 | 33.12 | 32.27 | 32.99 | 1,796,721 | +0.28(+0.84%) |
Nov 04, 2022 | 31.97 | 33.27 | 31.89 | 32.72 | 3,147,600 | +1.42(+4.55%) |
Nov 03, 2022 | 30.85 | 32.13 | 30.72 | 31.29 | 2,865,192 | -0.04(-0.14%) |
Nov 02, 2022 | 31.92 | 31.32 | 31.34 | 3,394,324 | -0.84(-2.60%) | |
Nov 01, 2022 | 32.66 | 32.85 | 32.14 | 32.17 | 2,088,231 | -0.19(-0.59%) |
Oct 31, 2022 | 32.32 | 32.58 | 32.01 | 32.36 | 2,647,692 | -0.27(-0.82%) |
Oct 28, 2022 | 31.79 | 32.65 | 31.68 | 32.63 | 2,333,186 | +0.83(+2.60%) |
Oct 27, 2022 | 32.12 | 32.70 | 31.05 | 31.80 | 4,045,272 | +0.29(+0.93%) |
Oct 26, 2022 | 31.66 | 32.13 | 31.33 | 31.51 | 2,129,480 | +0.16(+0.50%) |
Oct 25, 2022 | 30.66 | 31.41 | 30.66 | 31.35 | 2,097,448 | +0.62(+2.02%) |
Oct 24, 2022 | 30.00 | 30.97 | 29.71 | 30.73 | 2,580,897 | +0.95(+3.18%) |
Oct 21, 2022 | 29.28 | 29.88 | 29.12 | 29.78 | 2,726,214 | +0.66(+2.28%) |
Oct 20, 2022 | 29.55 | 29.85 | 28.84 | 29.12 | 3,282,950 | -0.26(-0.88%) |
Oct 19, 2022 | 29.16 | 29.60 | 29.05 | 29.38 | 1,462,558 | -0.03(-0.12%) |
Oct 18, 2022 | 29.91 | 30.03 | 29.19 | 29.41 | 2,378,021 | +0.27(+0.92%) |
Oct 17, 2022 | 29.33 | 29.66 | 29.02 | 29.15 | 2,045,094 | +0.51(+1.78%) |
Oct 14, 2022 | 29.03 | 29.44 | 28.43 | 28.64 | 1,881,774 | -0.22(-0.78%) |
Oct 13, 2022 | 27.63 | 29.04 | 27.21 | 28.86 | 2,271,723 | +0.73(+2.61%) |
Oct 12, 2022 | 28.39 | 28.42 | 27.96 | 28.13 | 2,002,393 | -0.27(-0.94%) |
Oct 11, 2022 | 28.23 | 28.89 | 28.06 | 28.40 | 2,049,930 | +0.07(+0.24%) |
Oct 10, 2022 | 28.93 | 28.96 | 28.08 | 28.33 | 2,385,683 | -0.65(-2.23%) |
Oct 07, 2022 | 29.22 | 29.30 | 28.75 | 28.97 | 1,703,236 | -0.55(-1.87%) |
Oct 06, 2022 | 29.32 | 29.66 | 29.17 | 29.53 | 1,872,255 | +0.06(+0.20%) |
Oct 05, 2022 | 28.96 | 29.58 | 28.78 | 29.47 | 2,223,353 | -0.14(-0.47%) |
Oct 04, 2022 | 29.00 | 29.66 | 28.88 | 29.60 | 2,587,490 | +1.36(+4.82%) |