Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 42.44 | 43.03 | 42.17 | 42.21 | 1,504,936 | -0.03(-0.07%) |
Sep 28, 2023 | 41.64 | 42.45 | 41.64 | 42.24 | 1,082,303 | +0.69(+1.65%) |
Sep 27, 2023 | 41.09 | 41.63 | 41.09 | 41.56 | 929,462 | +0.49(+1.19%) |
Sep 26, 2023 | 41.72 | 41.88 | 41.02 | 41.07 | 1,520,096 | -0.69(-1.64%) |
Sep 25, 2023 | 41.08 | 41.78 | 41.52 | 41.75 | 1,187,970 | +0.53(+1.28%) |
Sep 22, 2023 | 40.59 | 41.49 | 40.31 | 41.22 | 1,773,382 | +0.59(+1.45%) |
Sep 21, 2023 | 40.65 | 40.83 | 40.45 | 40.63 | 1,415,223 | -0.05(-0.12%) |
Sep 20, 2023 | 40.68 | 41.10 | 40.62 | 40.68 | 1,347,665 | +0.21(+0.51%) |
Sep 19, 2023 | 40.06 | 40.58 | 39.93 | 40.48 | 2,230,957 | +0.47(+1.18%) |
Sep 18, 2023 | 38.92 | 40.06 | 38.92 | 40.01 | 1,891,623 | +1.15(+2.95%) |
Sep 15, 2023 | 38.55 | 38.97 | 38.47 | 38.86 | 3,802,673 | +0.23(+0.58%) |
Sep 14, 2023 | 38.38 | 38.64 | 38.32 | 38.63 | 1,477,192 | +0.33(+0.87%) |
Sep 13, 2023 | 38.42 | 38.49 | 38.02 | 38.30 | 1,371,875 | -0.12(-0.31%) |
Sep 12, 2023 | 38.66 | 38.82 | 38.32 | 38.42 | 961,658 | -0.45(-1.16%) |
Sep 11, 2023 | 38.72 | 38.98 | 38.62 | 38.87 | 881,507 | +0.12(+0.30%) |
Sep 08, 2023 | 38.52 | 39.13 | 38.24 | 38.75 | 1,360,660 | +0.39(+1.02%) |
Sep 07, 2023 | 38.15 | 38.60 | 38.05 | 38.36 | 1,814,184 | +0.23(+0.59%) |
Sep 06, 2023 | 38.18 | 38.39 | 37.94 | 38.13 | 2,175,731 | -0.17(-0.43%) |
Sep 05, 2023 | 38.87 | 38.88 | 38.17 | 38.30 | 1,635,219 | -0.66(-1.70%) |
Sep 01, 2023 | 38.99 | 39.64 | 38.89 | 38.96 | 1,550,065 | +0.09(+0.23%) |
Aug 31, 2023 | 38.74 | 39.21 | 38.59 | 38.87 | 1,861,456 | +0.26(+0.68%) |
Aug 30, 2023 | 38.89 | 39.13 | 38.57 | 38.61 | 1,520,017 | -0.23(-0.60%) |
Aug 29, 2023 | 38.76 | 38.97 | 38.55 | 38.85 | 1,130,554 | +0.08(+0.20%) |
Aug 28, 2023 | 38.66 | 38.98 | 38.56 | 38.77 | 889,326 | +0.09(+0.23%) |
Aug 25, 2023 | 38.51 | 38.85 | 38.17 | 38.68 | 957,592 | +0.42(+1.09%) |
Aug 24, 2023 | 38.44 | 38.77 | 38.19 | 38.26 | 961,194 | -0.29(-0.76%) |
Aug 23, 2023 | 38.47 | 38.76 | 38.06 | 38.55 | 1,438,690 | +0.30(+0.79%) |
Aug 22, 2023 | 38.43 | 38.77 | 38.06 | 38.25 | 1,576,908 | -0.25(-0.66%) |
Aug 21, 2023 | 38.17 | 38.74 | 38.12 | 38.51 | 1,449,804 | +0.19(+0.51%) |
Aug 18, 2023 | 37.75 | 38.34 | 37.54 | 38.31 | 1,799,486 | +0.56(+1.49%) |
Aug 17, 2023 | 37.59 | 38.38 | 37.34 | 37.75 | 2,585,310 | +0.04(+0.10%) |
Aug 16, 2023 | 35.35 | 38.43 | 35.33 | 37.71 | 5,561,804 | +3.34(+9.70%) |
Aug 15, 2023 | 34.23 | 34.62 | 34.09 | 34.37 | 1,801,105 | +0.18(+0.54%) |
Aug 14, 2023 | 34.30 | 34.47 | 34.04 | 34.19 | 1,062,234 | -0.05(-0.14%) |
Aug 11, 2023 | 34.63 | 34.98 | 34.21 | 34.24 | 1,397,005 | -0.41(-1.18%) |
Aug 10, 2023 | 34.72 | 34.85 | 34.49 | 34.65 | 1,160,195 | -0.03(-0.08%) |
Aug 09, 2023 | 34.09 | 34.82 | 34.05 | 34.67 | 1,685,100 | +0.56(+1.65%) |
Aug 08, 2023 | 33.47 | 34.16 | 33.28 | 34.11 | 1,099,536 | +0.58(+1.74%) |
Aug 07, 2023 | 33.00 | 33.54 | 32.92 | 33.53 | 1,083,865 | +0.72(+2.19%) |
Aug 04, 2023 | 33.30 | 33.46 | 32.71 | 32.81 | 1,275,288 | -0.53(-1.58%) |
Aug 03, 2023 | 33.07 | 33.50 | 32.76 | 33.33 | 1,788,336 | +0.26(+0.79%) |
Aug 02, 2023 | 32.54 | 33.13 | 32.47 | 33.07 | 831,095 | +0.26(+0.80%) |
Aug 01, 2023 | 32.63 | 32.84 | 32.31 | 32.81 | 882,492 | +0.13(+0.39%) |
Jul 31, 2023 | 32.89 | 32.98 | 32.50 | 32.68 | 952,737 | -0.13(-0.39%) |
Jul 28, 2023 | 32.29 | 32.84 | 32.20 | 32.81 | 797,762 | +0.63(+1.96%) |
Jul 27, 2023 | 32.53 | 32.61 | 32.10 | 32.18 | 930,351 | -0.28(-0.87%) |
Jul 26, 2023 | 32.60 | 32.87 | 32.44 | 32.46 | 820,906 | +0.00(+0.00%) |
Jul 25, 2023 | 32.21 | 32.51 | 32.17 | 32.46 | 805,982 | +0.18(+0.54%) |
Jul 24, 2023 | 32.74 | 32.84 | 32.15 | 32.28 | 1,015,783 | -0.47(-1.43%) |
Jul 21, 2023 | 33.38 | 33.44 | 32.74 | 32.75 | 978,513 | -0.38(-1.14%) |
Jul 20, 2023 | 33.14 | 33.21 | 32.82 | 33.13 | 875,279 | +0.03(+0.09%) |
Jul 19, 2023 | 32.93 | 33.16 | 32.53 | 33.10 | 1,252,326 | +0.42(+1.28%) |
Jul 18, 2023 | 32.16 | 32.70 | 32.09 | 32.68 | 964,654 | +0.63(+1.97%) |
Jul 17, 2023 | 31.31 | 32.06 | 31.30 | 32.05 | 944,889 | +0.40(+1.26%) |
Jul 14, 2023 | 31.74 | 31.74 | 31.38 | 31.65 | 1,272,146 | +0.02(+0.06%) |
Jul 13, 2023 | 31.12 | 31.63 | 31.03 | 31.63 | 931,761 | +0.58(+1.88%) |
Jul 12, 2023 | 31.48 | 31.59 | 31.02 | 31.05 | 1,097,554 | -0.17(-0.53%) |
Jul 11, 2023 | 30.83 | 31.30 | 30.82 | 31.21 | 934,216 | +0.42(+1.36%) |
Jul 10, 2023 | 30.43 | 30.83 | 30.42 | 30.79 | 1,046,323 | +0.25(+0.83%) |
Jul 07, 2023 | 30.29 | 30.83 | 30.20 | 30.54 | 1,566,165 | +0.30(+1.00%) |
Jul 06, 2023 | 30.08 | 30.33 | 29.81 | 30.24 | 1,683,732 | +0.03(+0.10%) |
Jul 05, 2023 | 31.29 | 31.30 | 30.11 | 30.21 | 1,746,296 | -1.27(-4.05%) |
Jul 03, 2023 | 30.97 | 31.68 | 30.91 | 31.48 | 768,282 | +0.50(+1.60%) |
Jun 30, 2023 | 31.24 | 31.49 | 30.93 | 30.99 | 1,191,595 | -0.15(-0.47%) |
Jun 29, 2023 | 31.10 | 31.23 | 30.92 | 31.13 | 1,138,742 | -0.02(-0.06%) |
Jun 28, 2023 | 31.42 | 31.56 | 30.72 | 31.15 | 2,181,954 | -0.26(-0.84%) |
Jun 27, 2023 | 31.19 | 31.54 | 31.03 | 31.42 | 1,034,212 | +0.26(+0.84%) |
Jun 26, 2023 | 31.56 | 31.98 | 31.12 | 31.15 | 1,007,893 | -0.54(-1.72%) |
Jun 23, 2023 | 32.29 | 32.43 | 31.63 | 31.70 | 2,320,139 | -0.75(-2.31%) |
Jun 22, 2023 | 32.27 | 32.47 | 32.07 | 32.45 | 1,209,250 | +0.00(+0.00%) |
Jun 21, 2023 | 31.93 | 32.52 | 31.93 | 32.45 | 1,842,854 | +0.46(+1.43%) |
Jun 20, 2023 | 31.99 | 32.10 | 31.61 | 31.99 | 1,690,705 | +0.02(+0.06%) |
Jun 16, 2023 | 32.17 | 32.23 | 31.85 | 31.97 | 2,690,626 | -0.08(-0.24%) |
Jun 15, 2023 | 31.71 | 32.16 | 31.58 | 32.05 | 1,309,699 | +0.36(+1.14%) |
Jun 14, 2023 | 31.60 | 31.74 | 31.20 | 31.69 | 1,797,522 | +0.46(+1.46%) |
Jun 13, 2023 | 30.89 | 31.32 | 30.86 | 31.23 | 1,211,744 | +0.31(+1.01%) |
Jun 12, 2023 | 30.97 | 31.13 | 30.70 | 30.92 | 1,327,394 | +0.05(+0.16%) |
Jun 09, 2023 | 30.93 | 31.16 | 30.87 | 30.87 | 1,139,199 | +0.06(+0.19%) |
Jun 08, 2023 | 30.97 | 31.09 | 30.50 | 30.81 | 1,542,891 | -0.14(-0.44%) |
Jun 07, 2023 | 30.09 | 31.06 | 30.08 | 30.95 | 1,660,644 | +0.59(+1.95%) |
Jun 06, 2023 | 29.82 | 30.39 | 29.82 | 30.36 | 2,050,571 | +0.48(+1.59%) |
Jun 05, 2023 | 29.49 | 30.10 | 29.37 | 29.88 | 2,641,577 | +0.27(+0.91%) |
Jun 02, 2023 | 29.07 | 29.78 | 29.07 | 29.61 | 3,099,510 | +0.77(+2.67%) |
Jun 01, 2023 | 28.89 | 29.40 | 28.75 | 28.84 | 2,930,392 | +0.09(+0.30%) |
May 31, 2023 | 28.94 | 29.22 | 28.71 | 28.75 | 3,571,327 | -0.33(-1.13%) |
May 30, 2023 | 28.90 | 29.43 | 28.82 | 29.08 | 2,869,774 | +0.17(+0.60%) |
May 26, 2023 | 28.82 | 29.24 | 28.82 | 28.91 | 2,374,155 | +0.10(+0.33%) |
May 25, 2023 | 28.46 | 29.04 | 28.46 | 28.81 | 2,534,551 | +0.23(+0.81%) |
May 24, 2023 | 28.17 | 29.07 | 28.06 | 28.58 | 2,975,302 | +0.77(+2.77%) |
May 23, 2023 | 28.05 | 28.38 | 27.77 | 27.81 | 2,090,901 | -0.27(-0.96%) |
May 22, 2023 | 28.59 | 28.71 | 27.95 | 28.08 | 1,446,650 | -0.45(-1.59%) |
May 19, 2023 | 28.33 | 28.58 | 28.07 | 28.53 | 3,226,441 | +0.30(+1.06%) |
May 18, 2023 | 28.82 | 28.89 | 28.07 | 28.23 | 2,765,531 | -0.71(-2.46%) |
May 17, 2023 | 29.21 | 29.48 | 28.62 | 28.95 | 2,091,083 | -0.13(-0.43%) |
May 16, 2023 | 29.91 | 30.13 | 28.63 | 29.07 | 4,442,364 | -0.92(-3.05%) |
May 15, 2023 | 29.40 | 30.39 | 29.38 | 29.99 | 4,524,823 | -0.88(-2.84%) |
May 12, 2023 | 30.81 | 31.70 | 30.51 | 30.86 | 2,666,901 | +0.38(+1.23%) |
May 11, 2023 | 30.10 | 31.07 | 30.08 | 30.49 | 2,634,395 | +0.40(+1.34%) |
May 10, 2023 | 29.68 | 30.86 | 29.62 | 30.08 | 5,617,764 | -1.47(-4.67%) |
May 09, 2023 | 31.09 | 31.62 | 30.80 | 31.56 | 2,386,868 | +0.58(+1.87%) |
May 08, 2023 | 31.31 | 31.56 | 30.96 | 30.98 | 1,875,982 | -0.26(-0.83%) |
May 05, 2023 | 31.30 | 31.85 | 31.08 | 31.24 | 2,182,986 | +0.30(+0.97%) |
May 04, 2023 | 31.03 | 31.13 | 30.34 | 30.94 | 1,926,031 | -0.31(-0.99%) |
May 03, 2023 | 31.91 | 32.13 | 31.15 | 31.25 | 2,506,443 | -0.63(-1.96%) |
May 02, 2023 | 32.57 | 32.69 | 31.25 | 31.87 | 1,601,483 | -0.95(-2.90%) |
May 01, 2023 | 32.85 | 32.98 | 32.28 | 32.83 | 1,336,021 | +0.16(+0.50%) |
Apr 28, 2023 | 32.67 | 32.78 | 32.40 | 32.66 | 1,381,570 | -0.06(-0.18%) |
Apr 27, 2023 | 32.12 | 32.73 | 32.04 | 32.72 | 1,139,390 | +0.63(+1.95%) |
Apr 26, 2023 | 32.62 | 32.83 | 31.99 | 32.10 | 1,102,817 | -0.54(-1.65%) |
Apr 25, 2023 | 32.69 | 32.97 | 32.44 | 32.64 | 1,169,055 | -0.12(-0.35%) |
Apr 24, 2023 | 32.66 | 33.03 | 32.52 | 32.75 | 1,490,427 | +0.10(+0.29%) |
Apr 21, 2023 | 32.66 | 32.80 | 32.21 | 32.65 | 2,273,683 | +0.30(+0.92%) |
Apr 20, 2023 | 32.46 | 32.55 | 32.03 | 32.36 | 1,800,680 | -0.26(-0.80%) |
Apr 19, 2023 | 32.66 | 32.74 | 32.37 | 32.62 | 813,718 | -0.07(-0.21%) |
Apr 18, 2023 | 33.11 | 33.24 | 32.47 | 32.68 | 1,224,831 | -0.32(-0.96%) |
Apr 17, 2023 | 33.04 | 33.18 | 32.69 | 33.00 | 966,702 | -0.09(-0.26%) |
Apr 14, 2023 | 33.16 | 33.57 | 32.82 | 33.09 | 936,667 | -0.07(-0.20%) |
Apr 13, 2023 | 33.16 | 33.38 | 32.86 | 33.16 | 1,189,731 | -0.01(-0.03%) |
Apr 12, 2023 | 32.94 | 33.37 | 32.86 | 33.17 | 2,026,242 | +0.51(+1.56%) |
Apr 11, 2023 | 32.84 | 33.31 | 32.61 | 32.65 | 1,714,902 | +0.01(+0.03%) |
Apr 10, 2023 | 32.57 | 33.12 | 32.56 | 32.65 | 1,258,111 | -0.12(-0.35%) |
Apr 06, 2023 | 33.37 | 33.38 | 32.54 | 32.76 | 1,281,665 | -0.45(-1.36%) |
Apr 05, 2023 | 32.61 | 33.51 | 32.48 | 33.21 | 998,552 | +0.20(+0.61%) |
Apr 04, 2023 | 34.06 | 34.06 | 32.76 | 33.01 | 1,128,461 | -1.14(-3.33%) |
Apr 03, 2023 | 34.01 | 34.20 | 33.79 | 34.15 | 982,506 | +0.19(+0.57%) |
Mar 31, 2023 | 33.61 | 34.03 | 33.39 | 33.96 | 1,527,633 | +0.63(+1.88%) |
Mar 30, 2023 | 33.41 | 33.50 | 33.05 | 33.33 | 1,045,426 | +0.23(+0.70%) |
Mar 29, 2023 | 33.46 | 33.59 | 33.08 | 33.10 | 893,702 | -0.12(-0.35%) |
Mar 28, 2023 | 33.17 | 33.42 | 32.95 | 33.21 | 1,022,765 | +0.00(+0.00%) |
Mar 27, 2023 | 33.09 | 33.54 | 32.97 | 33.21 | 1,145,481 | +0.39(+1.17%) |
Mar 24, 2023 | 31.92 | 32.85 | 31.70 | 32.83 | 1,216,346 | +0.81(+2.53%) |
Mar 23, 2023 | 32.94 | 33.09 | 31.91 | 32.02 | 2,023,092 | -0.92(-2.78%) |
Mar 22, 2023 | 33.82 | 34.01 | 32.87 | 32.93 | 1,428,617 | -0.91(-2.68%) |
Mar 21, 2023 | 34.70 | 34.70 | 33.70 | 33.84 | 1,446,817 | -0.33(-0.96%) |
Mar 20, 2023 | 33.34 | 34.28 | 33.27 | 34.17 | 1,364,100 | +1.05(+3.17%) |
Mar 17, 2023 | 33.68 | 33.68 | 32.70 | 33.12 | 5,917,609 | -0.64(-1.88%) |
Mar 16, 2023 | 33.18 | 33.76 | 32.93 | 33.75 | 1,166,601 | +0.24(+0.72%) |
Mar 15, 2023 | 33.45 | 33.68 | 33.06 | 33.51 | 1,740,639 | -0.57(-1.67%) |
Mar 14, 2023 | 34.00 | 34.48 | 33.76 | 34.08 | 1,535,770 | +0.53(+1.58%) |
Mar 13, 2023 | 33.84 | 34.34 | 33.39 | 33.55 | 1,618,188 | -0.72(-2.11%) |
Mar 10, 2023 | 34.90 | 35.04 | 34.07 | 34.27 | 1,495,962 | -0.63(-1.79%) |
Mar 09, 2023 | 35.90 | 35.90 | 34.80 | 34.90 | 1,667,736 | -0.91(-2.53%) |
Mar 08, 2023 | 35.03 | 36.03 | 34.95 | 35.80 | 2,132,079 | +0.90(+2.57%) |
Mar 07, 2023 | 34.68 | 35.39 | 34.68 | 34.91 | 1,908,730 | +0.29(+0.83%) |
Mar 06, 2023 | 34.59 | 34.72 | 34.24 | 34.62 | 1,443,809 | +0.11(+0.31%) |
Mar 03, 2023 | 34.79 | 34.81 | 34.43 | 34.51 | 1,110,826 | -0.23(-0.66%) |
Mar 02, 2023 | 34.85 | 35.09 | 34.62 | 34.74 | 912,936 | -0.17(-0.49%) |
Mar 01, 2023 | 35.07 | 35.19 | 34.58 | 34.92 | 1,195,703 | -0.25(-0.71%) |
Feb 28, 2023 | 35.17 | 35.70 | 35.11 | 35.16 | 1,446,735 | -0.26(-0.73%) |
Feb 27, 2023 | 35.76 | 35.86 | 35.28 | 35.42 | 1,046,464 | -0.03(-0.08%) |
Feb 24, 2023 | 35.76 | 35.87 | 35.39 | 35.45 | 1,001,127 | -0.54(-1.49%) |
Feb 23, 2023 | 36.15 | 36.51 | 35.64 | 35.99 | 763,185 | +0.01(+0.03%) |
Feb 22, 2023 | 35.59 | 36.20 | 35.28 | 35.98 | 1,416,098 | +0.29(+0.80%) |
Feb 21, 2023 | 36.91 | 37.07 | 35.68 | 35.69 | 1,230,738 | -1.58(-4.23%) |
Feb 17, 2023 | 37.67 | 37.79 | 37.07 | 37.27 | 1,477,903 | -0.32(-0.84%) |
Feb 16, 2023 | 37.63 | 37.83 | 37.41 | 37.58 | 1,188,799 | -0.36(-0.96%) |
Feb 15, 2023 | 37.93 | 38.03 | 37.33 | 37.94 | 1,177,241 | +0.06(+0.15%) |
Feb 14, 2023 | 37.88 | 37.93 | 37.45 | 37.89 | 1,296,708 | -0.10(-0.25%) |
Feb 13, 2023 | 37.25 | 37.99 | 37.02 | 37.98 | 1,353,969 | +0.81(+2.19%) |
Feb 10, 2023 | 35.80 | 37.20 | 35.76 | 37.17 | 1,983,006 | +1.16(+3.21%) |
Feb 09, 2023 | 37.71 | 37.71 | 35.94 | 36.01 | 1,848,210 | -1.63(-4.34%) |
Feb 08, 2023 | 38.42 | 38.42 | 36.78 | 37.65 | 2,493,526 | -0.11(-0.30%) |
Feb 07, 2023 | 37.32 | 37.91 | 37.08 | 37.76 | 2,693,703 | +0.14(+0.38%) |
Feb 06, 2023 | 37.42 | 37.91 | 37.34 | 37.62 | 1,594,899 | +0.04(+0.10%) |
Feb 03, 2023 | 37.29 | 37.97 | 36.91 | 37.58 | 1,622,142 | +0.23(+0.61%) |
Feb 02, 2023 | 37.71 | 37.96 | 37.01 | 37.35 | 1,838,798 | -0.35(-0.94%) |
Feb 01, 2023 | 37.18 | 37.90 | 36.96 | 37.71 | 1,922,496 | +0.46(+1.23%) |
Jan 31, 2023 | 36.83 | 37.30 | 36.60 | 37.25 | 3,036,862 | +0.68(+1.86%) |
Jan 30, 2023 | 36.43 | 36.84 | 36.34 | 36.57 | 1,145,422 | +0.02(+0.05%) |
Jan 27, 2023 | 36.77 | 37.06 | 36.37 | 36.55 | 1,006,497 | -0.30(-0.80%) |
Jan 26, 2023 | 36.25 | 36.91 | 35.95 | 36.85 | 1,150,492 | +0.71(+1.96%) |
Jan 25, 2023 | 36.76 | 36.76 | 36.03 | 36.14 | 1,556,821 | -0.80(-2.17%) |
Jan 24, 2023 | 36.82 | 37.37 | 36.53 | 36.94 | 1,181,331 | +0.15(+0.42%) |
Jan 23, 2023 | 35.89 | 37.43 | 35.89 | 36.79 | 1,807,702 | +1.01(+2.83%) |
Jan 20, 2023 | 35.77 | 36.39 | 35.43 | 35.78 | 1,428,955 | +0.18(+0.51%) |
Jan 19, 2023 | 36.72 | 36.87 | 35.54 | 35.59 | 2,035,598 | -1.18(-3.22%) |
Jan 18, 2023 | 36.60 | 36.94 | 36.38 | 36.78 | 1,523,754 | +0.32(+0.86%) |
Jan 17, 2023 | 36.20 | 36.61 | 36.13 | 36.46 | 1,520,541 | +0.30(+0.82%) |
Jan 13, 2023 | 35.70 | 36.28 | 35.57 | 36.17 | 1,202,432 | +0.25(+0.69%) |
Jan 12, 2023 | 36.24 | 36.39 | 35.80 | 35.92 | 1,686,734 | -0.19(-0.53%) |
Jan 11, 2023 | 34.88 | 36.23 | 34.76 | 36.11 | 2,231,764 | +1.37(+3.93%) |
Jan 10, 2023 | 34.52 | 34.79 | 33.82 | 34.74 | 2,368,305 | +0.21(+0.61%) |
Jan 09, 2023 | 35.06 | 35.31 | 34.18 | 34.53 | 1,803,041 | -0.52(-1.47%) |
Jan 06, 2023 | 34.47 | 35.13 | 34.27 | 35.05 | 1,453,067 | +0.94(+2.75%) |
Jan 05, 2023 | 33.86 | 34.26 | 33.66 | 34.11 | 1,656,161 | +0.05(+0.14%) |
Jan 04, 2023 | 33.42 | 34.09 | 33.20 | 34.06 | 2,447,765 | +0.55(+1.65%) |
Jan 03, 2023 | 34.66 | 34.78 | 33.50 | 33.51 | 2,702,332 | -1.38(-3.94%) |
Dec 30, 2022 | 34.73 | 34.94 | 34.24 | 34.89 | 1,723,378 | -0.20(-0.57%) |
Dec 29, 2022 | 35.13 | 35.41 | 34.94 | 35.09 | 1,098,219 | +0.04(+0.11%) |
Dec 28, 2022 | 36.03 | 36.04 | 35.00 | 35.05 | 1,866,077 | -1.06(-2.94%) |
Dec 27, 2022 | 37.45 | 37.45 | 36.07 | 36.11 | 1,259,515 | -1.30(-3.47%) |
Dec 23, 2022 | 37.54 | 37.67 | 37.30 | 37.41 | 742,742 | -0.13(-0.36%) |
Dec 22, 2022 | 37.83 | 37.93 | 36.97 | 37.54 | 871,878 | -0.42(-1.11%) |
Dec 21, 2022 | 38.27 | 38.28 | 37.71 | 37.96 | 1,228,531 | -0.02(-0.05%) |
Dec 20, 2022 | 37.31 | 38.32 | 37.31 | 37.98 | 1,631,498 | +0.70(+1.87%) |
Dec 19, 2022 | 38.55 | 38.66 | 37.23 | 37.28 | 2,167,682 | -1.25(-3.25%) |
Dec 16, 2022 | 38.46 | 38.78 | 38.08 | 38.54 | 4,270,776 | -0.12(-0.32%) |
Dec 15, 2022 | 39.48 | 39.57 | 37.94 | 38.66 | 1,706,011 | -1.26(-3.16%) |
Dec 14, 2022 | 39.73 | 40.31 | 39.43 | 39.92 | 1,599,248 | +0.21(+0.53%) |
Dec 13, 2022 | 40.37 | 40.40 | 39.66 | 39.71 | 1,998,329 | -0.05(-0.12%) |
Dec 12, 2022 | 39.89 | 39.89 | 39.22 | 39.76 | 1,025,858 | +0.01(+0.02%) |
Dec 09, 2022 | 39.87 | 40.05 | 39.55 | 39.75 | 1,227,998 | -0.21(-0.53%) |
Dec 08, 2022 | 39.99 | 40.39 | 39.86 | 39.96 | 1,047,509 | +0.23(+0.58%) |
Dec 07, 2022 | 39.50 | 40.39 | 39.28 | 39.73 | 1,500,883 | +0.06(+0.14%) |
Dec 06, 2022 | 40.45 | 40.72 | 39.48 | 39.67 | 1,561,477 | -0.70(-1.73%) |
Dec 05, 2022 | 39.73 | 40.50 | 38.76 | 40.37 | 1,548,518 | +0.15(+0.38%) |
Dec 02, 2022 | 40.73 | 40.89 | 40.01 | 40.22 | 1,432,543 | -1.02(-2.46%) |
Dec 01, 2022 | 41.66 | 41.77 | 41.00 | 41.23 | 1,913,648 | -0.25(-0.59%) |
Nov 30, 2022 | 40.67 | 41.54 | 40.07 | 41.48 | 1,850,936 | +0.75(+1.84%) |
Nov 29, 2022 | 40.84 | 41.03 | 40.24 | 40.73 | 1,684,281 | -0.37(-0.90%) |
Nov 28, 2022 | 40.53 | 41.26 | 40.46 | 41.10 | 1,451,467 | +0.20(+0.49%) |
Nov 25, 2022 | 40.43 | 41.08 | 40.27 | 40.90 | 646,937 | +0.48(+1.20%) |
Nov 23, 2022 | 40.96 | 41.09 | 40.28 | 40.42 | 1,150,015 | -0.59(-1.43%) |
Nov 22, 2022 | 40.35 | 41.07 | 39.77 | 41.01 | 1,782,211 | +0.70(+1.74%) |
Nov 21, 2022 | 40.49 | 40.91 | 39.96 | 40.30 | 1,678,632 | -0.33(-0.82%) |
Nov 18, 2022 | 40.22 | 40.94 | 39.86 | 40.64 | 2,009,009 | +0.87(+2.20%) |
Nov 17, 2022 | 38.69 | 39.84 | 38.40 | 39.76 | 2,230,191 | +0.93(+2.39%) |
Nov 16, 2022 | 38.60 | 39.20 | 38.60 | 38.83 | 1,094,941 | +0.08(+0.20%) |
Nov 15, 2022 | 39.07 | 39.33 | 38.58 | 38.76 | 2,362,801 | +0.07(+0.17%) |
Nov 14, 2022 | 38.34 | 39.36 | 38.16 | 38.69 | 2,241,101 | +0.28(+0.74%) |
Nov 11, 2022 | 39.17 | 39.26 | 37.91 | 38.41 | 2,466,945 | -0.81(-2.06%) |
Nov 10, 2022 | 39.16 | 39.85 | 38.65 | 39.21 | 1,915,175 | +1.10(+2.89%) |
Nov 09, 2022 | 38.39 | 38.50 | 37.87 | 38.11 | 1,608,106 | -0.44(-1.13%) |
Nov 08, 2022 | 38.52 | 39.01 | 38.06 | 38.55 | 1,310,432 | +0.73(+1.93%) |
Nov 07, 2022 | 37.77 | 38.26 | 37.67 | 37.82 | 1,868,233 | +0.09(+0.23%) |
Nov 04, 2022 | 37.28 | 37.95 | 36.72 | 37.73 | 2,178,469 | +0.69(+1.87%) |
Nov 03, 2022 | 36.38 | 37.72 | 35.65 | 37.04 | 2,951,183 | +0.49(+1.35%) |
Nov 02, 2022 | 38.17 | 38.49 | 36.33 | 36.55 | 3,728,992 | -2.72(-6.94%) |
Nov 01, 2022 | 39.54 | 39.63 | 38.88 | 39.27 | 1,910,302 | +0.22(+0.56%) |
Oct 31, 2022 | 39.43 | 39.78 | 38.98 | 39.05 | 2,211,054 | -0.47(-1.20%) |
Oct 28, 2022 | 39.12 | 39.63 | 38.92 | 39.53 | 1,960,685 | +0.42(+1.07%) |
Oct 27, 2022 | 39.04 | 39.77 | 38.80 | 39.11 | 1,444,019 | +0.45(+1.15%) |
Oct 26, 2022 | 39.18 | 39.72 | 38.56 | 38.66 | 1,182,901 | -0.39(-1.00%) |
Oct 25, 2022 | 39.14 | 39.64 | 38.66 | 39.05 | 1,604,487 | -0.38(-0.96%) |
Oct 24, 2022 | 39.31 | 39.51 | 38.89 | 39.43 | 1,312,813 | +0.50(+1.29%) |
Oct 21, 2022 | 38.58 | 38.98 | 38.28 | 38.93 | 1,598,352 | +0.43(+1.11%) |
Oct 20, 2022 | 38.40 | 38.96 | 38.22 | 38.50 | 1,503,171 | +0.26(+0.67%) |
Oct 19, 2022 | 38.97 | 39.00 | 38.10 | 38.24 | 1,384,504 | -0.77(-1.97%) |
Oct 18, 2022 | 39.09 | 39.48 | 38.61 | 39.01 | 1,600,593 | +0.47(+1.21%) |
Oct 17, 2022 | 37.49 | 38.82 | 37.30 | 38.55 | 1,652,131 | +1.26(+3.38%) |
Oct 14, 2022 | 37.59 | 38.18 | 37.12 | 37.29 | 1,421,519 | -0.13(-0.35%) |
Oct 13, 2022 | 36.36 | 37.74 | 35.86 | 37.42 | 1,256,640 | +0.65(+1.75%) |
Oct 12, 2022 | 36.85 | 36.90 | 36.28 | 36.77 | 1,355,980 | +0.04(+0.10%) |
Oct 11, 2022 | 36.44 | 36.93 | 36.03 | 36.74 | 1,547,433 | +0.02(+0.05%) |
Oct 10, 2022 | 36.09 | 37.29 | 35.93 | 36.72 | 1,845,916 | +0.61(+1.68%) |
Oct 07, 2022 | 37.01 | 37.26 | 35.75 | 36.11 | 2,448,967 | -1.07(-2.88%) |
Oct 06, 2022 | 38.92 | 39.24 | 36.96 | 37.18 | 1,781,544 | -1.75(-4.49%) |
Oct 05, 2022 | 38.92 | 39.21 | 37.93 | 38.93 | 1,748,245 | -0.14(-0.36%) |
Oct 04, 2022 | 38.76 | 40.03 | 38.69 | 39.07 | 3,063,444 | +0.84(+2.18%) |