Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 36.90 | 37.04 | 36.47 | 36.86 | 3,699,732 | +0.20(+0.53%) |
Sep 28, 2023 | 36.63 | 36.90 | 36.50 | 36.66 | 4,163,712 | +0.21(+0.56%) |
Sep 27, 2023 | 36.52 | 36.75 | 36.18 | 36.46 | 3,726,625 | +0.01(+0.03%) |
Sep 26, 2023 | 36.46 | 36.61 | 36.33 | 36.45 | 4,333,231 | -0.18(-0.48%) |
Sep 25, 2023 | 36.72 | 36.67 | 36.51 | 36.62 | 3,020,027 | -0.20(-0.53%) |
Sep 22, 2023 | 37.12 | 37.24 | 36.55 | 36.82 | 4,504,190 | -0.40(-1.08%) |
Sep 21, 2023 | 37.35 | 37.55 | 37.09 | 37.22 | 4,066,049 | -0.35(-0.94%) |
Sep 20, 2023 | 38.32 | 38.35 | 37.40 | 37.57 | 3,198,211 | -0.48(-1.26%) |
Sep 19, 2023 | 37.71 | 38.07 | 37.55 | 38.05 | 3,770,337 | +0.22(+0.59%) |
Sep 18, 2023 | 38.12 | 38.22 | 37.67 | 37.82 | 3,370,840 | -0.34(-0.90%) |
Sep 15, 2023 | 38.40 | 38.68 | 38.07 | 38.16 | 6,753,373 | -0.07(-0.18%) |
Sep 14, 2023 | 38.38 | 38.48 | 37.89 | 38.23 | 3,311,105 | +0.04(+0.10%) |
Sep 13, 2023 | 37.33 | 38.21 | 37.33 | 38.19 | 3,614,547 | +0.76(+2.04%) |
Sep 12, 2023 | 38.03 | 38.08 | 37.32 | 37.43 | 2,178,961 | -0.36(-0.96%) |
Sep 11, 2023 | 38.02 | 38.22 | 37.66 | 37.79 | 2,857,682 | +0.03(+0.08%) |
Sep 08, 2023 | 38.06 | 38.08 | 37.36 | 37.76 | 2,552,188 | -0.29(-0.77%) |
Sep 07, 2023 | 38.73 | 38.98 | 37.89 | 38.06 | 6,123,897 | -0.65(-1.69%) |
Sep 06, 2023 | 37.93 | 38.87 | 37.10 | 38.71 | 7,423,293 | +0.63(+1.67%) |
Sep 05, 2023 | 39.49 | 39.49 | 37.72 | 38.08 | 5,125,406 | -1.57(-3.97%) |
Sep 01, 2023 | 39.92 | 40.09 | 39.55 | 39.65 | 2,610,068 | +0.00(+0.00%) |
Aug 31, 2023 | 40.84 | 40.84 | 39.63 | 39.65 | 3,760,674 | -1.05(-2.59%) |
Aug 30, 2023 | 41.12 | 41.32 | 40.64 | 40.70 | 2,153,198 | -0.35(-0.85%) |
Aug 29, 2023 | 40.59 | 41.15 | 40.38 | 41.05 | 2,421,459 | +0.66(+1.63%) |
Aug 28, 2023 | 40.59 | 41.07 | 40.14 | 40.39 | 2,529,925 | +0.12(+0.29%) |
Aug 25, 2023 | 40.24 | 40.53 | 39.96 | 40.28 | 4,093,658 | +0.07(+0.17%) |
Aug 24, 2023 | 40.09 | 40.63 | 39.69 | 40.21 | 2,269,077 | +0.05(+0.12%) |
Aug 23, 2023 | 40.63 | 40.97 | 40.01 | 40.16 | 3,254,355 | -0.19(-0.48%) |
Aug 22, 2023 | 40.64 | 40.73 | 39.42 | 40.35 | 3,719,197 | -0.41(-1.00%) |
Aug 21, 2023 | 40.79 | 40.94 | 40.46 | 40.76 | 3,218,454 | +0.23(+0.57%) |
Aug 18, 2023 | 40.29 | 40.75 | 40.27 | 40.53 | 4,079,478 | +0.04(+0.10%) |
Aug 17, 2023 | 40.82 | 40.99 | 40.25 | 40.49 | 3,428,991 | -0.32(-0.78%) |
Aug 16, 2023 | 40.91 | 41.21 | 40.77 | 40.81 | 3,010,063 | -0.26(-0.64%) |
Aug 15, 2023 | 41.31 | 41.37 | 40.88 | 41.07 | 2,894,128 | -0.45(-1.07%) |
Aug 14, 2023 | 41.94 | 42.04 | 41.48 | 41.52 | 2,831,057 | -0.42(-0.99%) |
Aug 11, 2023 | 41.55 | 42.05 | 41.39 | 41.93 | 2,705,842 | +0.24(+0.58%) |
Aug 10, 2023 | 41.66 | 42.13 | 41.55 | 41.69 | 3,210,744 | +0.01(+0.02%) |
Aug 09, 2023 | 41.53 | 41.98 | 41.39 | 41.68 | 4,275,199 | +0.20(+0.49%) |
Aug 08, 2023 | 41.94 | 42.01 | 41.00 | 41.48 | 3,590,501 | -0.75(-1.77%) |
Aug 07, 2023 | 42.51 | 42.97 | 42.12 | 42.23 | 3,217,062 | -0.37(-0.87%) |
Aug 04, 2023 | 42.58 | 43.27 | 42.44 | 42.59 | 4,201,035 | -0.02(-0.05%) |
Aug 03, 2023 | 42.38 | 42.67 | 42.25 | 42.61 | 3,506,964 | +0.03(+0.07%) |
Aug 02, 2023 | 43.40 | 43.50 | 42.31 | 42.58 | 5,629,082 | -1.06(-2.42%) |
Aug 01, 2023 | 43.93 | 44.11 | 43.42 | 43.64 | 6,920,629 | -0.22(-0.51%) |
Jul 31, 2023 | 45.53 | 45.77 | 43.51 | 43.86 | 12,349,625 | -1.73(-3.79%) |
Jul 28, 2023 | 44.19 | 46.08 | 43.40 | 45.59 | 9,812,818 | +1.48(+3.36%) |
Jul 27, 2023 | 45.79 | 46.29 | 43.66 | 44.11 | 11,429,375 | -3.37(-7.09%) |
Jul 26, 2023 | 47.18 | 47.59 | 47.08 | 47.47 | 6,922,326 | +0.15(+0.31%) |
Jul 25, 2023 | 46.56 | 47.80 | 46.47 | 47.33 | 5,071,792 | +0.50(+1.08%) |
Jul 24, 2023 | 46.78 | 47.38 | 46.30 | 46.82 | 4,725,899 | -0.27(-0.58%) |
Jul 21, 2023 | 47.85 | 47.91 | 46.87 | 47.09 | 6,451,675 | -0.71(-1.48%) |
Jul 20, 2023 | 47.86 | 48.69 | 46.67 | 47.80 | 9,637,606 | +1.40(+3.01%) |
Jul 19, 2023 | 45.78 | 46.44 | 45.69 | 46.41 | 6,607,871 | +0.78(+1.70%) |
Jul 18, 2023 | 45.34 | 45.71 | 45.02 | 45.63 | 4,702,935 | +0.48(+1.07%) |
Jul 17, 2023 | 45.19 | 45.38 | 45.05 | 45.15 | 3,496,661 | -0.30(-0.66%) |
Jul 14, 2023 | 45.45 | 46.06 | 45.41 | 45.45 | 4,424,182 | +0.14(+0.30%) |
Jul 13, 2023 | 45.09 | 45.51 | 45.09 | 45.31 | 4,238,732 | +0.33(+0.73%) |
Jul 12, 2023 | 45.07 | 45.30 | 44.63 | 44.98 | 3,856,334 | +0.34(+0.76%) |
Jul 11, 2023 | 44.25 | 45.24 | 44.15 | 44.64 | 3,535,601 | +0.37(+0.83%) |
Jul 10, 2023 | 44.04 | 44.44 | 43.76 | 44.27 | 3,344,414 | +0.34(+0.77%) |
Jul 07, 2023 | 44.06 | 44.32 | 43.86 | 43.93 | 3,237,073 | -0.30(-0.68%) |
Jul 06, 2023 | 43.45 | 44.38 | 43.25 | 44.23 | 6,583,703 | +0.46(+1.04%) |
Jul 05, 2023 | 43.41 | 43.98 | 42.91 | 43.78 | 4,095,832 | +0.45(+1.03%) |
Jul 03, 2023 | 43.94 | 44.37 | 43.03 | 43.33 | 2,225,518 | -0.85(-1.93%) |
Jun 30, 2023 | 43.72 | 44.37 | 43.56 | 44.18 | 4,398,365 | +0.83(+1.92%) |
Jun 29, 2023 | 43.29 | 43.57 | 42.63 | 43.35 | 4,913,142 | -0.37(-0.84%) |
Jun 28, 2023 | 44.01 | 44.01 | 43.48 | 43.72 | 3,414,620 | -0.31(-0.70%) |
Jun 27, 2023 | 43.34 | 44.20 | 42.90 | 44.03 | 4,812,025 | +0.67(+1.54%) |
Jun 26, 2023 | 43.54 | 43.66 | 42.54 | 43.36 | 4,080,823 | -0.32(-0.73%) |
Jun 23, 2023 | 43.65 | 43.95 | 43.45 | 43.68 | 12,439,927 | -0.20(-0.46%) |
Jun 22, 2023 | 43.70 | 44.14 | 43.45 | 43.88 | 4,761,753 | +0.40(+0.91%) |
Jun 21, 2023 | 43.47 | 43.54 | 42.66 | 43.49 | 3,528,613 | -0.10(-0.22%) |
Jun 20, 2023 | 43.37 | 44.22 | 43.11 | 43.58 | 5,773,909 | -0.41(-0.93%) |
Jun 16, 2023 | 43.81 | 44.16 | 43.44 | 43.99 | 8,164,881 | +0.87(+2.02%) |
Jun 15, 2023 | 42.07 | 43.24 | 43.12 | 4,489,364 | -0.83(-1.90%) | |
May 08, 2023 | 44.81 | 45.54 | 43.19 | 43.95 | 7,938,930 | -0.42(-0.96%) |
May 05, 2023 | 43.88 | 44.49 | 43.66 | 44.38 | 3,414,419 | +0.73(+1.68%) |
May 04, 2023 | 44.45 | 44.67 | 43.58 | 43.64 | 4,316,761 | -1.17(-2.60%) |
May 03, 2023 | 45.45 | 45.81 | 44.78 | 44.81 | 3,659,196 | -0.49(-1.08%) |
May 02, 2023 | 45.47 | 45.84 | 45.12 | 45.30 | 4,389,262 | -0.36(-0.78%) |
May 01, 2023 | 45.86 | 46.48 | 45.59 | 45.66 | 3,870,676 | -0.29(-0.63%) |
Apr 28, 2023 | 45.23 | 46.13 | 44.98 | 45.95 | 6,244,892 | +0.85(+1.88%) |
Apr 27, 2023 | 45.29 | 46.22 | 43.42 | 45.10 | 11,295,714 | +0.69(+1.56%) |
Apr 26, 2023 | 43.19 | 44.90 | 43.10 | 44.41 | 6,907,373 | +0.62(+1.41%) |
Apr 25, 2023 | 43.45 | 44.34 | 43.43 | 43.79 | 6,682,511 | +0.04(+0.09%) |
Apr 24, 2023 | 43.85 | 44.31 | 43.68 | 43.75 | 8,152,870 | +0.11(+0.24%) |
Apr 21, 2023 | 41.90 | 43.79 | 41.90 | 43.64 | 11,821,489 | +1.97(+4.72%) |
Apr 20, 2023 | 41.88 | 42.01 | 41.56 | 41.68 | 3,679,757 | -0.36(-0.85%) |
Apr 19, 2023 | 41.40 | 42.17 | 41.36 | 42.03 | 6,376,751 | +0.77(+1.87%) |
Apr 18, 2023 | 41.45 | 41.49 | 41.16 | 41.26 | 3,774,178 | -0.14(-0.35%) |
Apr 17, 2023 | 41.63 | 41.73 | 41.32 | 41.41 | 5,223,770 | -0.08(-0.19%) |
Apr 14, 2023 | 41.58 | 41.76 | 41.30 | 41.49 | 3,664,606 | -0.13(-0.30%) |
Apr 13, 2023 | 41.22 | 41.97 | 41.22 | 41.61 | 9,197,332 | +0.49(+1.20%) |
Apr 12, 2023 | 41.52 | 41.86 | 40.81 | 41.12 | 6,491,754 | -0.21(-0.51%) |
Apr 11, 2023 | 40.91 | 41.64 | 40.85 | 41.33 | 4,878,402 | +0.69(+1.71%) |
Apr 10, 2023 | 40.47 | 40.75 | 40.10 | 40.64 | 7,545,750 | -0.13(-0.31%) |
Apr 06, 2023 | 40.92 | 41.16 | 40.33 | 40.76 | 4,559,544 | +0.04(+0.09%) |
Apr 05, 2023 | 39.21 | 40.93 | 39.13 | 40.72 | 11,953,239 | +1.70(+4.35%) |
Apr 04, 2023 | 38.52 | 39.21 | 38.22 | 39.03 | 8,988,005 | +0.50(+1.30%) |
Apr 03, 2023 | 39.35 | 39.37 | 38.39 | 38.53 | 6,259,767 | -0.56(-1.43%) |
Mar 31, 2023 | 39.01 | 39.16 | 38.81 | 39.09 | 4,794,418 | +0.24(+0.62%) |
Mar 30, 2023 | 39.50 | 39.62 | 38.79 | 38.84 | 4,561,626 | -0.22(-0.57%) |
Mar 29, 2023 | 38.46 | 39.13 | 38.28 | 39.07 | 4,318,690 | +0.66(+1.73%) |
Mar 28, 2023 | 38.44 | 38.76 | 38.23 | 38.40 | 2,986,904 | -0.21(-0.55%) |
Mar 27, 2023 | 38.53 | 38.94 | 38.08 | 38.61 | 5,864,058 | +0.81(+2.14%) |
Mar 24, 2023 | 36.87 | 38.04 | 36.75 | 37.80 | 7,916,425 | +1.07(+2.91%) |
Mar 23, 2023 | 37.82 | 37.98 | 36.70 | 36.73 | 5,038,177 | -1.00(-2.66%) |
Mar 22, 2023 | 38.16 | 38.69 | 37.71 | 37.74 | 6,805,240 | -0.43(-1.14%) |
Mar 21, 2023 | 37.20 | 38.26 | 37.18 | 38.17 | 9,296,207 | +1.37(+3.72%) |
Mar 20, 2023 | 36.22 | 36.94 | 36.16 | 36.80 | 6,492,705 | +0.59(+1.62%) |
Mar 17, 2023 | 37.17 | 37.21 | 35.99 | 36.21 | 12,143,048 | -0.76(-2.06%) |
Mar 16, 2023 | 36.48 | 37.22 | 36.45 | 36.98 | 8,219,581 | +0.13(+0.37%) |
Mar 15, 2023 | 37.37 | 37.47 | 36.61 | 36.84 | 7,280,604 | -1.10(-2.90%) |
Mar 14, 2023 | 37.93 | 38.12 | 37.40 | 37.94 | 6,410,601 | +0.45(+1.21%) |
Mar 13, 2023 | 36.62 | 37.82 | 36.37 | 37.49 | 6,350,784 | +0.85(+2.31%) |
Mar 10, 2023 | 37.38 | 37.61 | 36.57 | 36.64 | 6,050,355 | -0.93(-2.49%) |
Mar 09, 2023 | 38.36 | 38.39 | 37.56 | 37.57 | 4,384,443 | -0.43(-1.14%) |
Mar 08, 2023 | 37.39 | 38.11 | 37.38 | 38.01 | 5,043,676 | +0.43(+1.15%) |
Mar 07, 2023 | 38.18 | 38.40 | 37.55 | 37.57 | 6,474,335 | -0.69(-1.81%) |
Mar 06, 2023 | 38.55 | 38.69 | 38.26 | 38.27 | 4,493,709 | -0.22(-0.58%) |
Mar 03, 2023 | 38.60 | 38.86 | 38.25 | 38.49 | 4,259,223 | +0.31(+0.81%) |
Mar 02, 2023 | 37.30 | 38.31 | 37.21 | 38.18 | 4,396,392 | +0.54(+1.43%) |
Mar 01, 2023 | 38.21 | 38.50 | 37.48 | 37.64 | 6,576,535 | -0.86(-2.23%) |
Feb 28, 2023 | 38.27 | 38.61 | 37.93 | 38.50 | 9,280,218 | +0.13(+0.33%) |
Feb 27, 2023 | 38.83 | 39.10 | 38.27 | 38.37 | 5,287,100 | -0.33(-0.85%) |
Feb 24, 2023 | 38.62 | 38.90 | 38.21 | 38.70 | 4,553,979 | -0.34(-0.86%) |
Feb 23, 2023 | 39.16 | 39.55 | 38.60 | 39.04 | 5,292,150 | -0.20(-0.52%) |
Feb 22, 2023 | 39.06 | 39.60 | 38.71 | 39.24 | 6,407,309 | +0.30(+0.76%) |
Feb 21, 2023 | 39.03 | 39.08 | 38.39 | 38.94 | 6,300,847 | -0.29(-0.73%) |
Feb 17, 2023 | 38.20 | 39.27 | 37.87 | 39.23 | 10,784,226 | +1.15(+3.02%) |
Feb 16, 2023 | 38.00 | 38.56 | 37.54 | 38.08 | 5,788,170 | -0.25(-0.65%) |
Feb 15, 2023 | 38.09 | 38.40 | 37.78 | 38.33 | 6,462,284 | +0.14(+0.38%) |
Feb 14, 2023 | 38.75 | 38.96 | 38.18 | 38.19 | 6,167,927 | -0.56(-1.46%) |
Feb 13, 2023 | 39.23 | 39.23 | 38.27 | 38.75 | 7,680,013 | -0.43(-1.10%) |
Feb 10, 2023 | 38.56 | 39.79 | 38.15 | 39.18 | 12,855,096 | +0.78(+2.02%) |
Feb 09, 2023 | 39.64 | 39.71 | 36.91 | 38.41 | 23,024,700 | -5.30(-12.13%) |
Feb 08, 2023 | 43.41 | 44.12 | 43.38 | 43.71 | 4,199,356 | +0.07(+0.15%) |
Feb 07, 2023 | 42.93 | 43.85 | 42.62 | 43.64 | 6,253,685 | +0.43(+1.00%) |
Feb 06, 2023 | 44.53 | 44.65 | 43.18 | 43.21 | 4,109,715 | -1.45(-3.26%) |
Feb 03, 2023 | 44.79 | 45.11 | 44.36 | 44.67 | 4,964,178 | -0.32(-0.70%) |
Feb 02, 2023 | 44.42 | 45.19 | 44.01 | 44.98 | 9,390,762 | +0.70(+1.58%) |
Feb 01, 2023 | 43.91 | 44.36 | 43.34 | 44.28 | 7,953,887 | +0.56(+1.29%) |
Jan 31, 2023 | 43.34 | 43.78 | 42.83 | 43.72 | 5,307,877 | +0.53(+1.22%) |
Jan 30, 2023 | 43.96 | 44.17 | 43.12 | 43.19 | 4,507,790 | -0.82(-1.87%) |
Jan 27, 2023 | 44.05 | 44.33 | 43.82 | 44.01 | 3,069,317 | -0.15(-0.35%) |
Jan 26, 2023 | 44.31 | 44.37 | 43.87 | 44.17 | 3,226,057 | +0.02(+0.04%) |
Jan 25, 2023 | 42.58 | 44.26 | 42.49 | 44.15 | 4,707,415 | +1.18(+2.74%) |
Jan 24, 2023 | 42.95 | 43.34 | 42.64 | 42.97 | 4,632,530 | -0.22(-0.51%) |
Jan 23, 2023 | 42.10 | 43.62 | 42.09 | 43.19 | 7,579,985 | +1.21(+2.87%) |
Jan 20, 2023 | 41.85 | 42.10 | 41.38 | 41.99 | 9,614,158 | +0.23(+0.55%) |
Jan 19, 2023 | 42.10 | 42.24 | 41.49 | 41.76 | 13,429,143 | -0.34(-0.82%) |
Jan 18, 2023 | 42.87 | 43.04 | 42.02 | 42.10 | 8,097,827 | -0.71(-1.65%) |
Jan 17, 2023 | 43.09 | 43.17 | 42.32 | 42.81 | 6,585,653 | -0.10(-0.22%) |
Jan 13, 2023 | 43.03 | 43.12 | 42.42 | 42.90 | 6,813,368 | -0.24(-0.55%) |
Jan 12, 2023 | 43.43 | 43.67 | 42.81 | 43.14 | 8,911,565 | -0.33(-0.77%) |
Jan 11, 2023 | 43.92 | 44.03 | 43.32 | 43.48 | 5,603,517 | -0.29(-0.66%) |
Jan 10, 2023 | 43.36 | 44.42 | 43.08 | 43.77 | 6,103,050 | +1.00(+2.33%) |
Jan 09, 2023 | 45.55 | 45.88 | 42.55 | 42.77 | 14,522,838 | -3.59(-7.74%) |
Jan 06, 2023 | 47.84 | 48.21 | 45.79 | 46.36 | 11,599,699 | -3.94(-7.84%) |
Jan 05, 2023 | 49.59 | 50.83 | 49.59 | 50.30 | 3,189,102 | +0.23(+0.46%) |
Jan 04, 2023 | 49.38 | 50.23 | 49.28 | 50.07 | 3,413,984 | +1.23(+2.53%) |
Jan 03, 2023 | 48.22 | 49.14 | 47.95 | 48.84 | 2,913,131 | +0.07(+0.14%) |
Dec 30, 2022 | 48.62 | 48.84 | 48.27 | 48.77 | 1,905,235 | -0.14(-0.29%) |
Dec 29, 2022 | 48.53 | 49.22 | 48.44 | 48.91 | 3,014,741 | +0.73(+1.51%) |
Dec 28, 2022 | 48.86 | 49.46 | 48.11 | 48.19 | 2,349,330 | -0.46(-0.94%) |
Dec 27, 2022 | 47.99 | 48.82 | 47.40 | 48.65 | 2,762,416 | +0.64(+1.34%) |
Dec 23, 2022 | 47.80 | 48.04 | 47.40 | 48.00 | 1,919,836 | +0.03(+0.06%) |
Dec 22, 2022 | 47.98 | 48.22 | 46.90 | 47.98 | 3,151,098 | -0.18(-0.38%) |
Dec 21, 2022 | 47.91 | 48.20 | 47.67 | 48.16 | 3,741,257 | +0.38(+0.80%) |
Dec 20, 2022 | 47.70 | 48.18 | 47.45 | 47.77 | 8,436,702 | -0.02(-0.04%) |
Dec 19, 2022 | 46.88 | 48.10 | 46.88 | 47.79 | 5,807,380 | +0.23(+0.48%) |
Dec 16, 2022 | 48.22 | 48.67 | 47.33 | 47.56 | 9,816,604 | -1.00(-2.07%) |
Dec 15, 2022 | 48.70 | 49.27 | 47.77 | 48.57 | 7,698,393 | -1.47(-2.94%) |
Dec 14, 2022 | 50.69 | 51.05 | 49.82 | 50.04 | 7,287,490 | -0.83(-1.64%) |
Dec 13, 2022 | 51.32 | 51.48 | 50.24 | 50.88 | 4,739,445 | +0.52(+1.03%) |
Dec 12, 2022 | 49.97 | 50.41 | 49.54 | 50.36 | 3,752,450 | +0.24(+0.48%) |
Dec 09, 2022 | 50.18 | 50.81 | 50.00 | 50.12 | 4,696,991 | -0.23(-0.46%) |
Dec 08, 2022 | 50.17 | 50.86 | 49.85 | 50.35 | 3,328,506 | +0.26(+0.52%) |
Dec 07, 2022 | 49.26 | 50.49 | 49.11 | 50.09 | 5,365,541 | +0.80(+1.63%) |
Dec 06, 2022 | 48.80 | 49.63 | 48.68 | 49.29 | 5,193,371 | +0.20(+0.41%) |
Dec 05, 2022 | 50.50 | 50.69 | 48.92 | 49.09 | 5,244,662 | -1.84(-3.61%) |
Dec 02, 2022 | 49.64 | 51.30 | 49.55 | 50.92 | 7,778,686 | +0.80(+1.60%) |
Dec 01, 2022 | 54.06 | 54.46 | 50.04 | 50.12 | 11,620,767 | -3.69(-6.86%) |
Nov 30, 2022 | 52.81 | 53.83 | 52.25 | 53.81 | 7,790,839 | +1.13(+2.15%) |
Nov 29, 2022 | 52.37 | 53.17 | 52.09 | 52.68 | 4,162,143 | +0.14(+0.27%) |
Nov 28, 2022 | 53.02 | 53.34 | 52.38 | 52.54 | 4,539,351 | -0.77(-1.45%) |
Nov 25, 2022 | 53.75 | 54.00 | 53.02 | 53.31 | 2,232,433 | -0.29(-0.53%) |
Nov 23, 2022 | 52.73 | 53.75 | 52.66 | 53.59 | 3,635,154 | +0.93(+1.77%) |
Nov 22, 2022 | 53.15 | 53.16 | 52.13 | 52.66 | 3,602,979 | -0.49(-0.91%) |
Nov 21, 2022 | 52.38 | 53.79 | 52.38 | 53.15 | 2,665,233 | +0.79(+1.51%) |
Nov 18, 2022 | 52.36 | 52.63 | 51.90 | 52.36 | 4,877,952 | +0.65(+1.25%) |
Nov 17, 2022 | 51.67 | 51.96 | 51.12 | 51.71 | 5,313,948 | -0.59(-1.13%) |
Nov 16, 2022 | 51.94 | 52.94 | 51.94 | 52.30 | 6,190,167 | +0.57(+1.10%) |
Nov 15, 2022 | 51.43 | 52.24 | 51.08 | 51.73 | 4,342,538 | +0.63(+1.23%) |
Nov 14, 2022 | 52.22 | 52.40 | 51.05 | 51.10 | 4,337,108 | -1.14(-2.19%) |
Nov 11, 2022 | 51.38 | 52.53 | 51.21 | 52.24 | 10,734,398 | +1.09(+2.14%) |
Nov 10, 2022 | 50.78 | 51.52 | 50.34 | 51.15 | 6,138,400 | +1.98(+4.03%) |
Nov 09, 2022 | 50.27 | 50.51 | 49.15 | 49.17 | 3,527,762 | -0.95(-1.90%) |
Nov 08, 2022 | 49.76 | 50.69 | 48.56 | 50.12 | 4,900,752 | +0.30(+0.59%) |
Nov 07, 2022 | 48.36 | 49.83 | 48.21 | 49.82 | 4,856,221 | +1.68(+3.48%) |
Nov 04, 2022 | 48.42 | 48.51 | 47.43 | 48.15 | 4,059,103 | +0.13(+0.28%) |
Nov 03, 2022 | 48.94 | 48.94 | 48.00 | 48.02 | 3,337,130 | -1.42(-2.87%) |
Nov 02, 2022 | 50.91 | 49.41 | 49.43 | 4,146,556 | -1.72(-3.37%) | |
Nov 01, 2022 | 52.06 | 52.33 | 51.13 | 51.16 | 3,735,152 | -0.58(-1.12%) |
Oct 31, 2022 | 52.24 | 52.40 | 51.53 | 51.74 | 5,007,419 | -0.62(-1.18%) |
Oct 28, 2022 | 51.02 | 52.96 | 51.02 | 52.36 | 6,705,482 | +0.98(+1.91%) |
Oct 27, 2022 | 54.69 | 54.85 | 50.99 | 51.38 | 9,371,939 | -3.48(-6.35%) |
Oct 26, 2022 | 54.72 | 55.33 | 54.35 | 54.86 | 5,284,939 | +0.49(+0.91%) |
Oct 25, 2022 | 53.49 | 54.45 | 53.27 | 54.36 | 4,987,158 | +0.65(+1.21%) |
Oct 24, 2022 | 54.18 | 54.60 | 53.48 | 53.72 | 4,099,190 | +0.00(+0.00%) |
Oct 21, 2022 | 52.26 | 53.82 | 51.71 | 53.72 | 4,744,095 | +1.36(+2.60%) |
Oct 20, 2022 | 52.95 | 53.63 | 52.25 | 52.36 | 4,024,595 | -0.30(-0.58%) |
Oct 19, 2022 | 52.74 | 53.76 | 51.91 | 52.66 | 6,845,707 | -0.27(-0.50%) |
Oct 18, 2022 | 53.91 | 54.08 | 52.78 | 52.93 | 4,595,063 | +0.33(+0.63%) |
Oct 17, 2022 | 52.60 | 53.18 | 52.23 | 52.59 | 4,789,384 | +0.71(+1.38%) |
Oct 14, 2022 | 53.71 | 54.02 | 51.78 | 51.88 | 4,092,749 | -1.50(-2.82%) |
Oct 13, 2022 | 51.69 | 53.70 | 51.26 | 53.38 | 4,792,628 | +1.03(+1.96%) |
Oct 12, 2022 | 52.97 | 52.97 | 52.22 | 52.36 | 2,507,722 | -0.77(-1.45%) |
Oct 11, 2022 | 52.27 | 53.46 | 51.87 | 53.13 | 3,321,499 | +0.79(+1.51%) |
Oct 10, 2022 | 53.19 | 53.31 | 51.90 | 52.34 | 2,035,785 | -0.61(-1.15%) |
Oct 07, 2022 | 53.20 | 53.44 | 52.60 | 52.95 | 2,822,305 | -0.60(-1.12%) |
Oct 06, 2022 | 54.76 | 54.93 | 53.27 | 53.55 | 3,357,329 | -1.39(-2.53%) |
Oct 05, 2022 | 54.20 | 55.43 | 53.99 | 54.94 | 2,437,436 | +0.25(+0.45%) |
Oct 04, 2022 | 53.47 | 54.84 | 53.37 | 54.69 | 3,488,643 | +1.74(+3.29%) |