Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 41.21 | 41.47 | 40.02 | 40.29 | 1,796,066 | +0.08(+0.20%) |
Sep 28, 2023 | 40.08 | 40.31 | 39.58 | 40.21 | 1,547,313 | +0.24(+0.60%) |
Sep 27, 2023 | 41.04 | 41.10 | 39.31 | 39.97 | 1,941,163 | -1.31(-3.18%) |
Sep 26, 2023 | 41.98 | 42.21 | 41.28 | 41.28 | 1,199,540 | -1.10(-2.60%) |
Sep 25, 2023 | 42.81 | 42.44 | 42.06 | 42.39 | 1,218,727 | -0.67(-1.55%) |
Sep 22, 2023 | 43.52 | 44.14 | 42.97 | 43.05 | 1,070,855 | +0.01(+0.02%) |
Sep 21, 2023 | 43.23 | 43.88 | 43.01 | 43.04 | 2,007,500 | -1.32(-2.98%) |
Sep 20, 2023 | 43.72 | 44.88 | 43.61 | 44.36 | 1,377,691 | +0.84(+1.94%) |
Sep 19, 2023 | 44.21 | 44.34 | 43.45 | 43.52 | 896,177 | -0.69(-1.55%) |
Sep 18, 2023 | 44.05 | 44.42 | 43.71 | 44.21 | 1,082,852 | +0.27(+0.61%) |
Sep 15, 2023 | 43.23 | 44.03 | 43.08 | 43.94 | 3,016,074 | +1.28(+3.01%) |
Sep 14, 2023 | 42.19 | 43.02 | 42.19 | 42.66 | 1,523,177 | +0.46(+1.08%) |
Sep 13, 2023 | 42.80 | 42.91 | 41.81 | 42.20 | 1,535,405 | -0.56(-1.30%) |
Sep 12, 2023 | 42.63 | 43.30 | 42.36 | 42.75 | 1,204,446 | -0.10(-0.23%) |
Sep 11, 2023 | 42.65 | 43.02 | 42.53 | 42.85 | 1,009,491 | +0.96(+2.30%) |
Sep 08, 2023 | 41.58 | 42.49 | 41.52 | 41.89 | 1,341,904 | +0.41(+0.98%) |
Sep 07, 2023 | 41.45 | 41.61 | 41.26 | 41.48 | 2,096,698 | -0.11(-0.26%) |
Sep 06, 2023 | 41.41 | 41.79 | 40.99 | 41.59 | 1,543,909 | +0.01(+0.02%) |
Sep 05, 2023 | 42.57 | 43.00 | 41.34 | 41.58 | 1,912,325 | -1.33(-3.10%) |
Sep 01, 2023 | 43.92 | 44.06 | 42.85 | 42.91 | 2,296,185 | -0.39(-0.89%) |
Aug 31, 2023 | 43.44 | 43.62 | 42.73 | 43.30 | 1,407,229 | -0.20(-0.46%) |
Aug 30, 2023 | 43.76 | 44.30 | 43.34 | 43.50 | 1,083,666 | +0.00(+0.00%) |
Aug 29, 2023 | 42.46 | 43.51 | 42.45 | 43.50 | 1,248,692 | +0.77(+1.79%) |
Aug 28, 2023 | 42.07 | 42.89 | 41.87 | 42.73 | 1,145,295 | +0.93(+2.23%) |
Aug 25, 2023 | 42.06 | 42.35 | 41.13 | 41.80 | 1,046,953 | -0.20(-0.47%) |
Aug 24, 2023 | 41.97 | 42.54 | 41.68 | 42.00 | 1,125,101 | -0.32(-0.75%) |
Aug 23, 2023 | 41.71 | 42.68 | 41.42 | 42.32 | 1,784,714 | +1.12(+2.72%) |
Aug 22, 2023 | 41.04 | 41.31 | 40.80 | 41.20 | 1,388,597 | +0.32(+0.78%) |
Aug 21, 2023 | 40.70 | 40.91 | 40.30 | 40.88 | 1,520,324 | +0.28(+0.68%) |
Aug 18, 2023 | 40.70 | 40.78 | 40.22 | 40.60 | 1,284,850 | -0.20(-0.49%) |
Aug 17, 2023 | 41.22 | 41.73 | 40.61 | 40.80 | 2,212,252 | -0.29(-0.70%) |
Aug 16, 2023 | 41.88 | 41.94 | 41.03 | 41.09 | 2,474,764 | -0.93(-2.22%) |
Aug 15, 2023 | 43.52 | 43.62 | 41.98 | 42.02 | 2,148,758 | -1.81(-4.13%) |
Aug 14, 2023 | 44.22 | 44.41 | 43.45 | 43.83 | 1,675,413 | -0.97(-2.17%) |
Aug 11, 2023 | 43.39 | 45.22 | 43.27 | 44.80 | 3,130,465 | +1.21(+2.77%) |
Aug 10, 2023 | 44.20 | 44.23 | 43.22 | 43.59 | 2,805,591 | -0.18(-0.41%) |
Aug 09, 2023 | 43.58 | 43.90 | 43.00 | 43.77 | 2,634,008 | +0.46(+1.05%) |
Aug 08, 2023 | 42.51 | 43.44 | 42.45 | 43.32 | 2,273,891 | +0.25(+0.57%) |
Aug 07, 2023 | 43.38 | 43.59 | 42.96 | 43.07 | 1,615,890 | -0.44(-1.00%) |
Aug 04, 2023 | 42.27 | 43.60 | 42.25 | 43.51 | 4,318,904 | +1.51(+3.61%) |
Aug 03, 2023 | 41.61 | 42.06 | 41.30 | 41.99 | 1,381,330 | +0.14(+0.33%) |
Aug 02, 2023 | 43.13 | 43.17 | 41.78 | 41.85 | 1,657,962 | -1.51(-3.49%) |
Aug 01, 2023 | 43.54 | 43.70 | 43.15 | 43.37 | 1,443,367 | -1.02(-2.30%) |
Jul 31, 2023 | 43.88 | 44.73 | 43.56 | 44.39 | 1,132,598 | +0.81(+1.86%) |
Jul 28, 2023 | 43.71 | 43.85 | 43.13 | 43.58 | 957,234 | +0.23(+0.53%) |
Jul 27, 2023 | 44.09 | 44.09 | 43.24 | 43.35 | 1,851,935 | -1.22(-2.73%) |
Jul 26, 2023 | 45.28 | 45.31 | 44.16 | 44.57 | 2,703,293 | -0.60(-1.34%) |
Jul 25, 2023 | 44.27 | 45.21 | 44.23 | 45.17 | 2,244,840 | +1.07(+2.42%) |
Jul 24, 2023 | 43.80 | 44.14 | 43.36 | 44.10 | 1,393,615 | +0.35(+0.79%) |
Jul 21, 2023 | 43.37 | 43.96 | 43.25 | 43.75 | 1,034,035 | +0.21(+0.48%) |
Jul 20, 2023 | 44.23 | 44.44 | 43.46 | 43.55 | 1,598,762 | -0.85(-1.92%) |
Jul 19, 2023 | 44.27 | 44.68 | 44.12 | 44.40 | 1,497,609 | -0.08(-0.18%) |
Jul 18, 2023 | 44.34 | 45.00 | 44.02 | 44.48 | 1,046,605 | +0.49(+1.10%) |
Jul 17, 2023 | 43.84 | 44.33 | 43.62 | 43.99 | 863,963 | -0.29(-0.65%) |
Jul 14, 2023 | 44.25 | 44.69 | 43.94 | 44.28 | 1,034,180 | +0.11(+0.25%) |
Jul 13, 2023 | 43.96 | 44.26 | 43.81 | 44.17 | 1,406,957 | +0.50(+1.16%) |
Jul 12, 2023 | 42.37 | 43.82 | 42.28 | 43.66 | 2,525,035 | +2.01(+4.83%) |
Jul 11, 2023 | 42.08 | 42.31 | 41.59 | 41.65 | 906,790 | -0.19(-0.45%) |
Jul 10, 2023 | 40.91 | 42.03 | 40.91 | 41.84 | 1,336,261 | +0.68(+1.66%) |
Jul 07, 2023 | 41.01 | 41.88 | 41.01 | 41.16 | 1,818,138 | +0.14(+0.34%) |
Jul 06, 2023 | 41.96 | 42.06 | 40.76 | 41.02 | 2,659,404 | -1.33(-3.13%) |
Jul 05, 2023 | 43.74 | 43.92 | 42.35 | 42.35 | 2,050,185 | -1.18(-2.71%) |
Jul 03, 2023 | 42.88 | 43.71 | 42.69 | 43.53 | 763,186 | +0.73(+1.71%) |
Jun 30, 2023 | 42.11 | 42.84 | 42.08 | 42.79 | 1,462,928 | +0.68(+1.62%) |
Jun 29, 2023 | 41.63 | 42.20 | 41.33 | 42.11 | 1,134,499 | -0.03(-0.07%) |
Jun 28, 2023 | 42.24 | 42.33 | 41.78 | 42.14 | 1,221,280 | -0.40(-0.93%) |
Jun 27, 2023 | 42.70 | 43.13 | 41.74 | 42.54 | 1,545,833 | -0.02(-0.05%) |
Jun 26, 2023 | 42.37 | 43.13 | 42.00 | 42.56 | 1,713,034 | +0.38(+0.89%) |
Jun 23, 2023 | 42.59 | 42.93 | 42.01 | 42.18 | 1,332,007 | -0.18(-0.42%) |
Jun 22, 2023 | 41.78 | 42.40 | 41.73 | 42.36 | 1,531,368 | +0.11(+0.26%) |
Jun 21, 2023 | 42.43 | 42.55 | 41.85 | 42.25 | 1,177,769 | -0.32(-0.74%) |
Jun 20, 2023 | 43.57 | 43.71 | 42.56 | 42.57 | 2,386,945 | -1.86(-4.19%) |
Jun 16, 2023 | 44.53 | 45.26 | 44.08 | 44.43 | 3,448,616 | +0.19(+0.43%) |
Jun 15, 2023 | 44.03 | 44.37 | 44.24 | 1,209,024 | -6.94(-13.56%) | |
May 08, 2023 | 51.40 | 51.68 | 50.76 | 51.18 | 1,477,640 | -0.25(-0.48%) |
May 05, 2023 | 49.78 | 51.82 | 49.49 | 51.43 | 2,470,383 | +0.67(+1.32%) |
May 04, 2023 | 50.40 | 51.87 | 50.35 | 50.75 | 3,348,166 | +0.73(+1.46%) |
May 03, 2023 | 50.20 | 50.59 | 49.61 | 50.02 | 1,572,351 | -0.33(-0.65%) |
May 02, 2023 | 48.30 | 50.37 | 48.19 | 50.35 | 2,456,903 | +2.07(+4.29%) |
May 01, 2023 | 49.66 | 49.78 | 48.25 | 48.28 | 1,858,834 | -0.47(-0.97%) |
Apr 28, 2023 | 49.07 | 49.26 | 48.17 | 48.75 | 3,265,935 | -0.51(-1.04%) |
Apr 27, 2023 | 47.85 | 49.35 | 47.59 | 49.26 | 2,145,499 | +1.13(+2.34%) |
Apr 26, 2023 | 49.36 | 49.53 | 47.86 | 48.14 | 1,586,311 | -0.78(-1.59%) |
Apr 25, 2023 | 48.66 | 49.04 | 48.09 | 48.92 | 1,920,091 | +0.19(+0.38%) |
Apr 24, 2023 | 48.56 | 48.94 | 47.99 | 48.73 | 1,350,722 | +0.25(+0.51%) |
Apr 21, 2023 | 48.35 | 48.79 | 47.98 | 48.48 | 1,543,353 | -0.26(-0.53%) |
Apr 20, 2023 | 48.48 | 49.24 | 48.28 | 48.74 | 1,808,722 | +0.19(+0.39%) |
Apr 19, 2023 | 48.37 | 49.19 | 48.19 | 48.55 | 1,897,863 | -0.83(-1.68%) |
Apr 18, 2023 | 49.26 | 50.20 | 49.02 | 49.38 | 1,945,846 | +0.30(+0.60%) |
Apr 17, 2023 | 49.85 | 49.97 | 48.88 | 49.09 | 1,924,282 | -1.16(-2.30%) |
Apr 14, 2023 | 50.55 | 51.23 | 49.56 | 50.24 | 2,505,718 | -1.32(-2.57%) |
Apr 13, 2023 | 50.87 | 52.09 | 50.76 | 51.56 | 2,885,104 | +1.44(+2.88%) |
Apr 12, 2023 | 49.73 | 50.17 | 49.08 | 50.12 | 2,792,234 | +1.20(+2.46%) |
Apr 11, 2023 | 48.52 | 49.31 | 48.38 | 48.92 | 1,895,359 | +0.78(+1.62%) |
Apr 10, 2023 | 48.29 | 48.42 | 47.79 | 48.14 | 1,604,953 | -0.80(-1.63%) |
Apr 06, 2023 | 48.74 | 49.12 | 48.31 | 48.94 | 5,293,817 | -0.15(-0.30%) |
Apr 05, 2023 | 49.91 | 50.00 | 48.48 | 49.09 | 2,392,230 | -0.30(-0.60%) |
Apr 04, 2023 | 48.42 | 49.41 | 48.04 | 49.38 | 2,776,474 | +0.81(+1.67%) |
Apr 03, 2023 | 47.59 | 48.85 | 47.13 | 48.57 | 2,807,795 | +1.03(+2.16%) |
Mar 31, 2023 | 47.49 | 47.89 | 47.18 | 47.55 | 2,135,445 | +0.01(+0.02%) |
Mar 30, 2023 | 47.83 | 47.88 | 47.13 | 47.54 | 2,194,382 | +0.03(+0.06%) |
Mar 29, 2023 | 46.95 | 47.85 | 46.91 | 47.51 | 2,066,310 | +0.00(+0.00%) |
Mar 28, 2023 | 46.70 | 47.64 | 46.21 | 47.51 | 2,310,181 | +1.13(+2.43%) |
Mar 27, 2023 | 45.27 | 46.66 | 45.12 | 46.38 | 1,918,729 | -0.07(-0.15%) |
Mar 24, 2023 | 46.41 | 46.78 | 45.92 | 46.45 | 2,510,806 | +0.48(+1.05%) |
Mar 23, 2023 | 45.51 | 46.65 | 45.31 | 45.97 | 2,762,304 | +0.78(+1.73%) |
Mar 22, 2023 | 44.46 | 45.88 | 44.23 | 45.19 | 2,690,982 | +0.86(+1.93%) |
Mar 21, 2023 | 44.47 | 44.83 | 43.89 | 44.33 | 2,163,395 | -1.01(-2.24%) |
Mar 20, 2023 | 45.07 | 45.91 | 44.93 | 45.34 | 3,378,201 | +0.77(+1.72%) |
Mar 17, 2023 | 43.29 | 45.00 | 42.93 | 44.58 | 7,499,554 | +1.89(+4.43%) |
Mar 16, 2023 | 43.36 | 43.44 | 41.70 | 42.69 | 3,304,072 | -0.59(-1.36%) |
Mar 15, 2023 | 43.95 | 44.11 | 42.41 | 43.28 | 3,628,387 | +0.08(+0.18%) |
Mar 14, 2023 | 42.58 | 43.33 | 42.14 | 43.20 | 3,169,565 | +0.62(+1.46%) |
Mar 13, 2023 | 41.38 | 42.79 | 41.13 | 42.58 | 5,078,496 | +2.76(+6.92%) |
Mar 10, 2023 | 38.89 | 41.13 | 38.89 | 39.82 | 3,576,836 | +1.39(+3.61%) |
Mar 09, 2023 | 38.45 | 38.99 | 38.23 | 38.44 | 2,403,058 | +0.33(+0.88%) |
Mar 08, 2023 | 38.49 | 38.73 | 37.78 | 38.10 | 2,764,395 | -0.15(-0.39%) |
Mar 07, 2023 | 40.17 | 40.34 | 38.06 | 38.25 | 3,285,026 | -2.34(-5.77%) |
Mar 06, 2023 | 40.83 | 41.16 | 40.35 | 40.59 | 1,624,071 | -0.63(-1.53%) |
Mar 03, 2023 | 41.43 | 41.59 | 40.83 | 41.22 | 1,796,303 | +0.28(+0.67%) |
Mar 02, 2023 | 40.54 | 41.01 | 40.45 | 40.95 | 2,092,905 | +0.00(+0.00%) |
Mar 01, 2023 | 41.34 | 41.75 | 40.91 | 40.95 | 2,853,899 | -0.04(-0.10%) |
Feb 28, 2023 | 40.49 | 41.41 | 40.14 | 40.98 | 3,214,633 | +0.47(+1.17%) |
Feb 27, 2023 | 39.86 | 40.61 | 39.83 | 40.51 | 1,744,275 | +0.69(+1.73%) |
Feb 24, 2023 | 39.52 | 39.84 | 39.33 | 39.82 | 2,126,526 | -0.31(-0.78%) |
Feb 23, 2023 | 40.35 | 40.48 | 39.85 | 40.14 | 2,054,875 | -0.23(-0.56%) |
Feb 22, 2023 | 40.86 | 40.95 | 39.59 | 40.36 | 4,202,879 | -0.90(-2.17%) |
Feb 21, 2023 | 41.42 | 41.76 | 40.92 | 41.26 | 2,255,373 | -0.34(-0.83%) |
Feb 17, 2023 | 41.02 | 41.79 | 40.67 | 41.60 | 2,019,531 | -0.09(-0.21%) |
Feb 16, 2023 | 41.37 | 42.00 | 40.65 | 41.69 | 2,212,319 | -0.04(-0.09%) |
Feb 15, 2023 | 41.47 | 41.75 | 41.06 | 41.73 | 2,519,773 | -0.76(-1.78%) |
Feb 14, 2023 | 42.09 | 42.67 | 41.59 | 42.49 | 1,832,876 | +0.15(+0.35%) |
Feb 13, 2023 | 42.20 | 42.56 | 41.96 | 42.34 | 1,437,201 | -0.07(-0.16%) |
Feb 10, 2023 | 42.36 | 42.77 | 42.05 | 42.41 | 1,322,791 | -0.11(-0.25%) |
Feb 09, 2023 | 43.47 | 43.75 | 42.20 | 42.52 | 1,845,423 | -0.44(-1.03%) |
Feb 08, 2023 | 43.36 | 43.54 | 42.88 | 42.96 | 1,222,487 | -0.37(-0.86%) |
Feb 07, 2023 | 43.00 | 43.78 | 42.72 | 43.34 | 1,874,727 | +0.35(+0.82%) |
Feb 06, 2023 | 42.94 | 43.43 | 42.81 | 42.98 | 2,512,874 | -0.30(-0.68%) |
Feb 03, 2023 | 43.06 | 43.58 | 42.61 | 43.28 | 3,671,463 | -0.76(-1.72%) |
Feb 02, 2023 | 45.03 | 45.24 | 43.86 | 44.04 | 2,983,513 | -1.02(-2.27%) |
Feb 01, 2023 | 44.78 | 45.47 | 44.19 | 45.06 | 2,579,943 | +0.05(+0.11%) |
Jan 31, 2023 | 44.11 | 45.09 | 43.99 | 45.01 | 1,818,403 | +0.59(+1.33%) |
Jan 30, 2023 | 44.93 | 45.00 | 44.41 | 44.42 | 1,236,265 | -0.51(-1.14%) |
Jan 27, 2023 | 44.81 | 45.11 | 44.33 | 44.93 | 1,804,531 | -0.30(-0.67%) |
Jan 26, 2023 | 45.54 | 45.68 | 44.91 | 45.24 | 2,179,584 | -0.48(-1.05%) |
Jan 25, 2023 | 44.78 | 45.79 | 44.69 | 45.72 | 3,432,519 | +0.73(+1.62%) |
Jan 24, 2023 | 40.67 | 45.05 | 40.67 | 44.99 | 1,812,555 | +0.32(+0.73%) |
Jan 23, 2023 | 43.83 | 44.73 | 43.75 | 44.67 | 2,301,926 | +0.17(+0.38%) |
Jan 20, 2023 | 43.81 | 44.52 | 43.64 | 44.50 | 2,605,365 | +0.26(+0.58%) |
Jan 19, 2023 | 43.36 | 44.40 | 43.31 | 44.24 | 2,257,117 | +0.94(+2.18%) |
Jan 18, 2023 | 43.79 | 44.07 | 43.24 | 43.30 | 1,769,502 | -0.07(-0.16%) |
Jan 17, 2023 | 43.32 | 43.67 | 43.16 | 43.37 | 2,118,295 | -0.45(-1.03%) |
Jan 13, 2023 | 43.30 | 44.05 | 43.29 | 43.82 | 2,247,481 | +0.47(+1.09%) |
Jan 12, 2023 | 43.20 | 43.50 | 42.35 | 43.35 | 2,406,627 | +0.78(+1.83%) |
Jan 11, 2023 | 42.96 | 43.16 | 42.03 | 42.57 | 1,906,079 | -0.20(-0.46%) |
Jan 10, 2023 | 42.31 | 42.85 | 42.18 | 42.77 | 2,269,426 | +0.57(+1.35%) |
Jan 09, 2023 | 42.89 | 43.05 | 42.20 | 42.20 | 2,338,753 | -0.41(-0.97%) |
Jan 06, 2023 | 41.94 | 42.83 | 41.44 | 42.61 | 3,667,030 | +1.31(+3.17%) |
Jan 05, 2023 | 40.51 | 41.34 | 40.33 | 41.30 | 2,310,894 | +0.02(+0.05%) |
Jan 04, 2023 | 40.64 | 41.76 | 40.59 | 41.28 | 3,947,062 | +1.36(+3.40%) |
Jan 03, 2023 | 39.26 | 40.13 | 39.00 | 39.92 | 2,214,819 | +1.47(+3.81%) |
Dec 30, 2022 | 39.12 | 39.17 | 38.19 | 38.46 | 1,834,105 | -0.59(-1.51%) |
Dec 29, 2022 | 39.36 | 39.67 | 38.97 | 39.05 | 1,457,568 | -0.09(-0.23%) |
Dec 28, 2022 | 40.14 | 40.27 | 39.09 | 39.13 | 1,833,080 | -1.37(-3.38%) |
Dec 27, 2022 | 39.77 | 40.80 | 39.55 | 40.50 | 2,684,023 | +0.96(+2.44%) |
Dec 23, 2022 | 39.17 | 39.78 | 38.85 | 39.54 | 1,215,100 | +0.37(+0.95%) |
Dec 22, 2022 | 38.95 | 39.20 | 38.50 | 39.16 | 1,564,681 | -0.24(-0.60%) |
Dec 21, 2022 | 39.65 | 39.87 | 39.33 | 39.40 | 2,047,064 | +0.03(+0.07%) |
Dec 20, 2022 | 38.40 | 39.56 | 38.39 | 39.37 | 2,601,166 | +1.67(+4.44%) |
Dec 19, 2022 | 38.34 | 38.56 | 37.49 | 37.70 | 1,838,402 | -0.65(-1.69%) |
Dec 16, 2022 | 37.86 | 38.67 | 37.55 | 38.35 | 3,991,809 | +0.53(+1.41%) |
Dec 15, 2022 | 38.09 | 38.43 | 37.78 | 37.82 | 2,419,457 | -1.21(-3.10%) |
Dec 14, 2022 | 39.27 | 39.70 | 38.70 | 39.03 | 3,106,066 | -0.18(-0.45%) |
Dec 13, 2022 | 39.86 | 40.17 | 38.59 | 39.20 | 2,675,679 | +0.73(+1.89%) |
Dec 12, 2022 | 37.99 | 38.58 | 37.88 | 38.48 | 1,928,811 | +0.11(+0.28%) |
Dec 09, 2022 | 39.17 | 39.70 | 38.35 | 38.37 | 1,914,391 | -0.52(-1.34%) |
Dec 08, 2022 | 39.22 | 39.34 | 38.51 | 38.89 | 2,233,320 | +0.10(+0.25%) |
Dec 07, 2022 | 38.47 | 39.25 | 38.47 | 38.79 | 2,210,456 | +0.60(+1.57%) |
Dec 06, 2022 | 38.58 | 38.98 | 38.16 | 38.19 | 2,065,726 | -0.07(-0.18%) |
Dec 05, 2022 | 38.79 | 38.82 | 37.85 | 38.26 | 2,665,381 | -0.76(-1.94%) |
Dec 02, 2022 | 38.72 | 39.27 | 38.50 | 39.02 | 2,158,034 | -0.46(-1.17%) |
Dec 01, 2022 | 39.16 | 39.83 | 38.86 | 39.48 | 2,923,746 | +1.07(+2.79%) |
Nov 30, 2022 | 37.74 | 38.51 | 37.17 | 38.41 | 3,027,919 | +1.25(+3.36%) |
Nov 29, 2022 | 37.10 | 37.36 | 36.70 | 37.16 | 1,431,709 | +0.39(+1.07%) |
Nov 28, 2022 | 37.54 | 37.81 | 36.68 | 36.76 | 1,742,810 | -1.08(-2.86%) |
Nov 25, 2022 | 37.91 | 38.14 | 37.61 | 37.85 | 1,018,075 | -0.13(-0.34%) |
Nov 23, 2022 | 37.57 | 38.16 | 37.33 | 37.97 | 1,616,895 | +0.38(+1.02%) |
Nov 22, 2022 | 36.68 | 37.59 | 36.53 | 37.59 | 2,149,337 | +1.24(+3.41%) |
Nov 21, 2022 | 36.12 | 36.48 | 35.91 | 36.35 | 1,219,658 | -0.07(-0.19%) |
Nov 18, 2022 | 35.96 | 36.44 | 35.64 | 36.42 | 1,437,450 | +0.64(+1.79%) |
Nov 17, 2022 | 35.63 | 36.03 | 35.42 | 35.78 | 2,060,463 | -0.69(-1.88%) |
Nov 16, 2022 | 36.64 | 36.77 | 36.30 | 36.47 | 1,612,175 | -0.20(-0.53%) |
Nov 15, 2022 | 37.36 | 37.48 | 36.35 | 36.66 | 2,771,564 | -0.33(-0.90%) |
Nov 14, 2022 | 36.81 | 37.42 | 36.81 | 36.99 | 1,890,345 | -0.24(-0.63%) |
Nov 11, 2022 | 37.31 | 37.58 | 36.82 | 37.23 | 2,607,775 | +0.04(+0.11%) |
Nov 10, 2022 | 36.69 | 37.35 | 36.09 | 37.19 | 3,732,492 | +2.21(+6.33%) |
Nov 09, 2022 | 35.05 | 35.34 | 34.55 | 34.98 | 2,825,516 | -0.08(-0.22%) |
Nov 08, 2022 | 33.54 | 35.91 | 33.43 | 35.05 | 3,646,574 | +1.52(+4.53%) |
Nov 07, 2022 | 33.74 | 33.99 | 33.05 | 33.54 | 2,140,426 | -0.08(-0.23%) |
Nov 04, 2022 | 31.62 | 33.73 | 31.59 | 33.61 | 4,347,016 | +3.56(+11.84%) |
Nov 03, 2022 | 30.29 | 30.48 | 29.74 | 30.06 | 3,584,618 | -0.66(-2.14%) |
Nov 02, 2022 | 32.38 | 30.58 | 30.71 | 3,937,451 | -1.63(-5.03%) | |
Nov 01, 2022 | 32.90 | 33.15 | 32.15 | 32.34 | 2,963,116 | +0.30(+0.95%) |
Oct 31, 2022 | 32.33 | 32.60 | 32.03 | 32.04 | 2,329,089 | -0.69(-2.10%) |
Oct 28, 2022 | 32.69 | 32.86 | 32.02 | 32.72 | 1,911,633 | -0.32(-0.98%) |
Oct 27, 2022 | 33.07 | 33.44 | 32.80 | 33.05 | 1,925,813 | -0.08(-0.24%) |
Oct 26, 2022 | 32.81 | 33.73 | 32.65 | 33.12 | 2,977,062 | +0.76(+2.36%) |
Oct 25, 2022 | 32.00 | 32.65 | 31.98 | 32.36 | 2,246,427 | +0.34(+1.07%) |
Oct 24, 2022 | 31.60 | 32.10 | 31.26 | 32.02 | 2,463,224 | -0.02(-0.06%) |
Oct 21, 2022 | 30.75 | 32.10 | 30.69 | 32.04 | 3,461,739 | +1.35(+4.41%) |
Oct 20, 2022 | 30.42 | 31.40 | 30.11 | 30.68 | 2,342,615 | +0.23(+0.74%) |
Oct 19, 2022 | 30.79 | 30.79 | 29.92 | 30.46 | 2,896,729 | -0.75(-2.42%) |
Oct 18, 2022 | 31.13 | 31.47 | 30.73 | 31.21 | 2,362,259 | +0.49(+1.59%) |
Oct 17, 2022 | 30.92 | 31.32 | 30.59 | 30.72 | 2,096,720 | +0.64(+2.12%) |
Oct 14, 2022 | 31.09 | 31.10 | 29.91 | 30.09 | 2,757,634 | -1.22(-3.88%) |
Oct 13, 2022 | 30.38 | 31.34 | 29.16 | 31.30 | 3,124,304 | -0.08(-0.25%) |
Oct 12, 2022 | 31.02 | 31.55 | 30.84 | 31.38 | 2,028,464 | +0.29(+0.95%) |
Oct 11, 2022 | 31.17 | 32.00 | 30.98 | 31.09 | 2,061,834 | -0.13(-0.41%) |
Oct 10, 2022 | 31.36 | 32.09 | 31.01 | 31.21 | 2,054,600 | -0.41(-1.30%) |
Oct 07, 2022 | 33.17 | 33.41 | 31.59 | 31.62 | 3,154,531 | -2.14(-6.33%) |
Oct 06, 2022 | 33.15 | 33.93 | 33.12 | 33.76 | 2,577,815 | +0.32(+0.97%) |
Oct 05, 2022 | 33.37 | 33.45 | 32.58 | 33.44 | 2,709,307 | -0.67(-1.95%) |
Oct 04, 2022 | 33.51 | 34.58 | 33.17 | 34.10 | 5,859,894 | +1.15(+3.48%) |