Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 35.23 | 35.40 | 34.87 | 34.88 | 3,004,934 | -0.21(-0.61%) |
Aug 30, 2023 | 35.14 | 35.47 | 34.97 | 35.10 | 2,162,189 | -0.16(-0.47%) |
Aug 29, 2023 | 35.19 | 35.35 | 35.07 | 35.26 | 2,048,318 | +0.08(+0.22%) |
Aug 28, 2023 | 35.16 | 35.34 | 35.02 | 35.18 | 1,277,088 | +0.11(+0.30%) |
Aug 25, 2023 | 34.91 | 35.27 | 34.83 | 35.08 | 1,955,112 | +0.22(+0.64%) |
Aug 24, 2023 | 35.15 | 35.63 | 34.84 | 34.85 | 2,962,653 | -0.33(-0.93%) |
Aug 23, 2023 | 35.05 | 35.21 | 34.86 | 35.18 | 2,347,482 | +0.31(+0.89%) |
Aug 22, 2023 | 34.78 | 34.97 | 34.58 | 34.87 | 1,903,080 | +0.16(+0.47%) |
Aug 21, 2023 | 34.87 | 34.87 | 34.41 | 34.71 | 2,327,840 | -0.27(-0.77%) |
Aug 18, 2023 | 34.60 | 35.13 | 34.60 | 34.98 | 2,260,267 | +0.29(+0.84%) |
Aug 17, 2023 | 35.01 | 35.31 | 34.69 | 34.69 | 2,482,664 | -0.36(-1.02%) |
Aug 16, 2023 | 35.00 | 35.19 | 34.77 | 35.05 | 2,565,252 | +0.20(+0.58%) |
Aug 15, 2023 | 35.40 | 35.74 | 34.83 | 34.84 | 4,293,287 | -0.80(-2.25%) |
Aug 14, 2023 | 35.59 | 35.75 | 35.43 | 35.65 | 5,435,226 | -0.01(-0.03%) |
Aug 11, 2023 | 35.14 | 35.67 | 35.06 | 35.66 | 4,124,470 | +0.55(+1.57%) |
Aug 10, 2023 | 35.29 | 35.57 | 35.01 | 35.11 | 2,803,993 | +0.11(+0.30%) |
Aug 09, 2023 | 35.18 | 35.32 | 34.82 | 35.00 | 4,756,900 | -0.28(-0.80%) |
Aug 08, 2023 | 34.85 | 35.31 | 34.55 | 35.28 | 4,276,854 | +0.35(+1.00%) |
Aug 07, 2023 | 34.90 | 35.48 | 34.90 | 34.93 | 4,255,054 | -0.17(-0.50%) |
Aug 04, 2023 | 35.75 | 36.12 | 34.84 | 35.11 | 5,858,799 | -0.46(-1.31%) |
Aug 03, 2023 | 36.61 | 36.68 | 35.56 | 35.57 | 5,572,473 | -1.39(-3.75%) |
Aug 02, 2023 | 37.10 | 37.14 | 36.57 | 36.96 | 4,659,917 | -0.35(-0.95%) |
Aug 01, 2023 | 37.80 | 37.96 | 37.23 | 37.31 | 3,153,928 | -0.38(-1.02%) |
Jul 31, 2023 | 37.89 | 37.98 | 37.58 | 37.69 | 4,180,607 | +0.05(+0.13%) |
Jul 28, 2023 | 37.77 | 37.93 | 37.36 | 37.65 | 1,746,856 | +0.10(+0.25%) |
Jul 27, 2023 | 38.17 | 38.32 | 37.37 | 37.55 | 2,445,682 | -0.75(-1.95%) |
Jul 26, 2023 | 38.26 | 38.68 | 38.12 | 38.30 | 2,165,060 | -0.03(-0.08%) |
Jul 25, 2023 | 38.18 | 38.51 | 38.08 | 38.33 | 1,921,004 | +0.05(+0.13%) |
Jul 24, 2023 | 38.33 | 38.48 | 38.03 | 38.28 | 2,175,262 | -0.09(-0.22%) |
Jul 21, 2023 | 38.18 | 38.51 | 38.08 | 38.36 | 3,491,388 | +0.40(+1.06%) |
Jul 20, 2023 | 37.65 | 38.08 | 37.43 | 37.96 | 2,250,124 | +0.48(+1.28%) |
Jul 19, 2023 | 37.16 | 37.65 | 37.16 | 37.48 | 2,186,598 | +0.31(+0.82%) |
Jul 18, 2023 | 37.53 | 37.89 | 36.83 | 37.18 | 2,078,894 | -0.37(-0.99%) |
Jul 17, 2023 | 37.98 | 38.08 | 37.54 | 37.55 | 2,069,556 | -0.49(-1.28%) |
Jul 14, 2023 | 37.92 | 38.16 | 37.65 | 38.04 | 3,748,066 | -0.10(-0.25%) |
Jul 13, 2023 | 37.71 | 38.13 | 37.55 | 38.13 | 2,533,476 | +0.38(+1.01%) |
Jul 12, 2023 | 37.44 | 37.93 | 37.27 | 37.75 | 2,624,332 | +0.51(+1.36%) |
Jul 11, 2023 | 36.99 | 37.28 | 36.77 | 37.24 | 1,676,354 | +0.33(+0.91%) |
Jul 10, 2023 | 37.03 | 37.09 | 36.51 | 36.91 | 2,209,177 | -0.19(-0.52%) |
Jul 07, 2023 | 37.23 | 37.36 | 36.90 | 37.10 | 2,001,074 | -0.32(-0.84%) |
Jul 06, 2023 | 37.50 | 37.54 | 37.05 | 37.42 | 2,478,281 | -0.42(-1.11%) |
Jul 05, 2023 | 37.20 | 38.15 | 37.11 | 37.84 | 2,969,124 | +0.50(+1.33%) |
Jul 03, 2023 | 37.03 | 37.40 | 37.00 | 37.34 | 1,301,586 | +0.13(+0.36%) |
Jun 30, 2023 | 37.08 | 37.30 | 36.85 | 37.21 | 2,712,470 | +0.26(+0.70%) |
Jun 29, 2023 | 36.36 | 37.01 | 36.26 | 36.95 | 2,930,875 | +0.26(+0.70%) |
Jun 28, 2023 | 37.18 | 37.18 | 36.62 | 36.69 | 2,578,881 | -0.50(-1.34%) |
Jun 27, 2023 | 37.24 | 37.37 | 36.96 | 37.19 | 2,869,113 | +0.09(+0.23%) |
Jun 26, 2023 | 36.94 | 37.29 | 36.78 | 37.10 | 3,563,911 | +0.27(+0.73%) |
Jun 23, 2023 | 37.65 | 37.68 | 36.68 | 36.83 | 5,093,315 | -0.70(-1.86%) |
Jun 22, 2023 | 37.83 | 37.89 | 37.28 | 37.53 | 2,681,938 | -0.22(-0.58%) |
Jun 21, 2023 | 37.44 | 37.82 | 36.93 | 37.75 | 3,408,084 | +0.15(+0.41%) |
Jun 20, 2023 | 37.36 | 37.78 | 37.25 | 37.60 | 3,691,149 | +0.21(+0.56%) |
Jun 16, 2023 | 37.75 | 37.95 | 37.32 | 37.39 | 7,198,124 | -0.04(-0.10%) |
Jun 15, 2023 | 37.20 | 37.53 | 37.01 | 37.43 | 2,014,894 | +0.28(+0.75%) |
Jun 14, 2023 | 37.22 | 37.39 | 37.00 | 37.15 | 3,937,160 | +0.07(+0.18%) |
Jun 13, 2023 | 36.74 | 37.16 | 36.71 | 37.08 | 3,017,094 | +0.00(+0.00%) |
Jun 12, 2023 | 37.07 | 37.09 | 36.70 | 37.08 | 2,611,855 | +0.13(+0.36%) |
Jun 09, 2023 | 37.31 | 37.40 | 36.90 | 36.95 | 4,142,149 | -0.33(-0.87%) |
Jun 08, 2023 | 36.72 | 37.32 | 36.42 | 37.27 | 4,912,309 | +0.43(+1.17%) |
Jun 07, 2023 | 36.32 | 36.97 | 35.95 | 36.84 | 4,521,998 | +0.68(+1.88%) |
Jun 06, 2023 | 36.64 | 36.78 | 36.05 | 36.16 | 3,668,852 | -0.33(-0.92%) |
Jun 05, 2023 | 36.15 | 36.54 | 36.09 | 36.50 | 3,198,529 | +0.42(+1.17%) |
Jun 02, 2023 | 35.38 | 36.25 | 35.37 | 36.08 | 3,975,457 | +0.50(+1.40%) |
Jun 01, 2023 | 35.82 | 35.86 | 35.16 | 35.58 | 6,207,979 | -0.20(-0.56%) |
May 31, 2023 | 35.48 | 35.92 | 35.13 | 35.78 | 5,603,603 | +0.37(+1.05%) |
May 30, 2023 | 35.13 | 35.47 | 35.06 | 35.41 | 3,010,345 | +0.28(+0.79%) |
May 26, 2023 | 35.30 | 35.30 | 34.88 | 35.13 | 2,940,259 | -0.30(-0.84%) |
May 25, 2023 | 35.99 | 36.15 | 35.13 | 35.43 | 4,317,164 | -0.67(-1.86%) |
May 24, 2023 | 36.24 | 36.36 | 36.07 | 36.10 | 3,219,665 | -0.17(-0.47%) |
May 23, 2023 | 36.26 | 36.55 | 36.12 | 36.27 | 2,189,524 | +0.01(+0.03%) |
May 22, 2023 | 36.19 | 36.39 | 35.94 | 36.26 | 2,245,566 | +0.12(+0.34%) |
May 19, 2023 | 36.54 | 36.77 | 36.12 | 36.13 | 3,430,234 | -0.21(-0.58%) |
May 18, 2023 | 36.49 | 36.49 | 35.93 | 36.34 | 4,064,916 | -0.33(-0.91%) |
May 17, 2023 | 36.55 | 36.70 | 36.11 | 36.68 | 4,191,371 | +0.18(+0.50%) |
May 16, 2023 | 37.28 | 37.28 | 36.45 | 36.50 | 2,468,893 | -0.64(-1.73%) |
May 15, 2023 | 37.85 | 37.91 | 37.00 | 37.14 | 2,532,264 | -0.62(-1.65%) |
May 12, 2023 | 37.95 | 38.05 | 37.59 | 37.76 | 3,552,245 | +0.07(+0.18%) |
May 11, 2023 | 37.85 | 38.11 | 37.51 | 37.69 | 4,904,000 | -0.17(-0.45%) |
May 10, 2023 | 37.58 | 37.97 | 37.42 | 37.87 | 4,689,937 | +0.63(+1.70%) |
May 09, 2023 | 37.30 | 37.44 | 37.00 | 37.23 | 3,827,645 | -0.17(-0.46%) |
May 08, 2023 | 37.89 | 38.10 | 37.30 | 37.41 | 4,814,541 | -0.58(-1.54%) |
May 05, 2023 | 37.08 | 38.01 | 37.02 | 37.99 | 6,068,960 | +0.76(+2.03%) |
May 04, 2023 | 36.97 | 37.35 | 36.56 | 37.23 | 5,262,679 | +0.35(+0.96%) |
May 03, 2023 | 36.85 | 37.18 | 36.47 | 36.88 | 8,664,394 | +0.17(+0.46%) |
May 02, 2023 | 36.93 | 36.93 | 36.01 | 36.71 | 17,950,692 | -0.25(-0.67%) |
May 01, 2023 | 37.18 | 38.26 | 36.80 | 36.96 | 16,321,971 | -0.75(-1.98%) |
Apr 28, 2023 | 38.98 | 38.98 | 37.54 | 37.70 | 5,599,764 | -1.25(-3.21%) |
Apr 27, 2023 | 38.66 | 38.96 | 38.58 | 38.95 | 2,796,357 | +0.42(+1.08%) |
Apr 26, 2023 | 38.62 | 38.98 | 38.26 | 38.54 | 3,768,548 | -0.44(-1.12%) |
Apr 25, 2023 | 38.66 | 39.00 | 38.58 | 38.97 | 2,063,084 | +0.27(+0.71%) |
Apr 24, 2023 | 38.56 | 38.81 | 38.29 | 38.70 | 2,984,067 | +0.23(+0.59%) |
Apr 21, 2023 | 38.74 | 38.85 | 38.37 | 38.47 | 2,271,751 | +0.08(+0.20%) |
Apr 20, 2023 | 38.78 | 38.85 | 38.25 | 38.40 | 2,318,074 | -0.26(-0.66%) |
Apr 19, 2023 | 38.47 | 38.75 | 38.37 | 38.65 | 2,467,550 | +0.30(+0.79%) |
Apr 18, 2023 | 38.55 | 38.73 | 38.33 | 38.35 | 3,124,606 | -0.36(-0.93%) |
Apr 17, 2023 | 38.76 | 38.96 | 38.37 | 38.71 | 4,310,064 | +0.02(+0.05%) |
Apr 14, 2023 | 38.68 | 38.89 | 38.47 | 38.69 | 2,208,978 | -0.34(-0.87%) |
Apr 13, 2023 | 38.97 | 39.24 | 38.25 | 39.03 | 3,481,336 | -0.25(-0.63%) |
Apr 12, 2023 | 39.67 | 39.78 | 39.17 | 39.28 | 3,864,078 | -0.37(-0.93%) |
Apr 11, 2023 | 39.28 | 39.66 | 39.10 | 39.65 | 2,923,922 | +0.37(+0.94%) |
Apr 10, 2023 | 39.40 | 39.40 | 38.89 | 39.28 | 2,233,354 | -0.23(-0.58%) |
Apr 06, 2023 | 39.57 | 39.67 | 39.12 | 39.50 | 3,842,588 | +0.09(+0.22%) |
Apr 05, 2023 | 38.18 | 39.43 | 38.10 | 39.42 | 4,372,680 | +1.43(+3.77%) |
Apr 04, 2023 | 37.71 | 38.04 | 37.52 | 37.99 | 3,022,416 | +0.28(+0.75%) |
Apr 03, 2023 | 37.89 | 38.01 | 37.51 | 37.70 | 4,188,948 | -0.25(-0.65%) |
Mar 31, 2023 | 37.59 | 37.99 | 37.48 | 37.95 | 3,405,481 | +0.45(+1.21%) |
Mar 30, 2023 | 37.42 | 37.81 | 37.40 | 37.50 | 3,626,124 | +0.27(+0.74%) |
Mar 29, 2023 | 36.80 | 37.52 | 36.72 | 37.22 | 6,388,880 | +0.63(+1.73%) |
Mar 28, 2023 | 36.94 | 37.15 | 36.41 | 36.59 | 4,360,581 | -0.39(-1.05%) |
Mar 27, 2023 | 37.42 | 37.56 | 36.80 | 36.98 | 6,302,110 | -0.13(-0.36%) |
Mar 24, 2023 | 35.77 | 37.13 | 35.73 | 37.11 | 2,468,983 | +1.35(+3.76%) |
Mar 23, 2023 | 36.26 | 36.44 | 35.59 | 35.76 | 3,633,971 | -0.58(-1.59%) |
Mar 22, 2023 | 37.11 | 37.30 | 36.31 | 36.34 | 2,509,799 | -0.97(-2.59%) |
Mar 21, 2023 | 38.21 | 38.27 | 36.71 | 37.31 | 2,716,891 | -0.89(-2.33%) |
Mar 20, 2023 | 37.81 | 38.49 | 37.59 | 38.20 | 2,765,538 | +0.51(+1.36%) |
Mar 17, 2023 | 37.87 | 37.87 | 37.36 | 37.69 | 9,042,686 | -0.35(-0.92%) |
Mar 16, 2023 | 37.58 | 38.05 | 37.15 | 38.04 | 3,426,692 | +0.41(+1.08%) |
Mar 15, 2023 | 36.90 | 37.84 | 36.78 | 37.63 | 3,240,341 | +0.50(+1.35%) |
Mar 14, 2023 | 37.12 | 37.47 | 36.63 | 37.13 | 4,686,438 | +0.37(+1.01%) |
Mar 13, 2023 | 35.89 | 37.45 | 35.69 | 36.76 | 4,352,201 | +0.67(+1.86%) |
Mar 10, 2023 | 37.10 | 37.16 | 36.01 | 36.08 | 4,496,981 | -1.00(-2.71%) |
Mar 09, 2023 | 37.76 | 37.96 | 36.97 | 37.09 | 2,807,911 | -0.53(-1.41%) |
Mar 08, 2023 | 37.16 | 37.70 | 37.05 | 37.62 | 2,864,409 | +0.52(+1.40%) |
Mar 07, 2023 | 37.89 | 37.95 | 36.81 | 37.10 | 2,632,212 | -0.78(-2.05%) |
Mar 06, 2023 | 37.67 | 37.98 | 37.58 | 37.88 | 3,229,805 | +0.21(+0.55%) |
Mar 03, 2023 | 37.29 | 37.68 | 36.81 | 37.67 | 3,138,438 | +0.64(+1.74%) |
Mar 02, 2023 | 36.60 | 37.04 | 36.30 | 37.02 | 4,588,864 | +0.32(+0.88%) |
Mar 01, 2023 | 37.19 | 37.29 | 36.51 | 36.70 | 5,254,685 | -0.76(-2.02%) |
Feb 28, 2023 | 37.88 | 38.06 | 37.44 | 37.46 | 6,143,829 | -0.35(-0.93%) |
Feb 27, 2023 | 37.94 | 38.35 | 37.73 | 37.81 | 3,930,631 | +0.10(+0.28%) |
Feb 24, 2023 | 37.15 | 37.75 | 36.88 | 37.70 | 3,412,550 | +0.30(+0.81%) |
Feb 23, 2023 | 37.79 | 37.85 | 37.16 | 37.40 | 2,852,661 | -0.39(-1.03%) |
Feb 22, 2023 | 38.50 | 38.50 | 37.71 | 37.79 | 2,780,361 | -0.57(-1.48%) |
Feb 21, 2023 | 38.70 | 38.77 | 38.17 | 38.36 | 2,481,203 | -0.51(-1.32%) |
Feb 17, 2023 | 38.56 | 39.20 | 38.51 | 38.87 | 3,616,993 | +0.44(+1.13%) |
Feb 16, 2023 | 38.28 | 38.62 | 38.04 | 38.43 | 4,044,920 | -0.18(-0.47%) |
Feb 15, 2023 | 38.25 | 38.63 | 38.11 | 38.61 | 3,712,717 | +0.56(+1.47%) |
Feb 14, 2023 | 38.07 | 39.06 | 37.41 | 38.05 | 5,278,187 | -0.21(-0.54%) |
Feb 13, 2023 | 37.76 | 38.26 | 37.76 | 38.26 | 3,119,416 | +0.46(+1.23%) |
Feb 10, 2023 | 37.40 | 37.86 | 37.34 | 37.80 | 2,371,900 | +0.52(+1.40%) |
Feb 09, 2023 | 37.47 | 37.73 | 37.18 | 37.28 | 4,375,926 | -0.02(-0.05%) |
Feb 08, 2023 | 37.79 | 37.80 | 37.23 | 37.30 | 2,985,330 | -0.66(-1.75%) |
Feb 07, 2023 | 37.47 | 38.11 | 37.32 | 37.96 | 5,099,297 | +0.34(+0.91%) |
Feb 06, 2023 | 36.96 | 37.66 | 36.74 | 37.62 | 5,625,773 | +0.55(+1.48%) |
Feb 03, 2023 | 38.49 | 38.54 | 36.86 | 37.07 | 7,443,056 | -1.39(-3.61%) |
Feb 02, 2023 | 38.59 | 39.17 | 38.36 | 38.46 | 6,450,178 | -0.13(-0.34%) |
Feb 01, 2023 | 38.21 | 38.75 | 37.92 | 38.59 | 4,515,806 | +0.18(+0.46%) |
Jan 31, 2023 | 38.78 | 38.78 | 38.09 | 38.41 | 6,101,663 | -0.33(-0.85%) |
Jan 30, 2023 | 38.55 | 38.93 | 38.51 | 38.74 | 2,679,989 | +0.07(+0.17%) |
Jan 27, 2023 | 38.80 | 39.00 | 38.58 | 38.67 | 1,677,353 | -0.15(-0.39%) |
Jan 26, 2023 | 38.38 | 38.83 | 38.26 | 38.82 | 2,223,292 | +0.37(+0.95%) |
Jan 25, 2023 | 38.38 | 38.52 | 38.08 | 38.46 | 5,245,706 | -0.17(-0.44%) |
Jan 24, 2023 | 38.65 | 39.02 | 38.37 | 38.63 | 5,453,951 | +0.04(+0.10%) |
Jan 23, 2023 | 38.89 | 39.34 | 38.51 | 38.59 | 6,258,174 | -0.99(-2.51%) |
Jan 20, 2023 | 39.39 | 39.61 | 38.46 | 39.58 | 6,548,482 | +0.28(+0.72%) |
Jan 19, 2023 | 39.46 | 39.59 | 38.96 | 39.30 | 4,932,295 | -0.21(-0.52%) |
Jan 18, 2023 | 40.44 | 40.44 | 39.34 | 39.51 | 8,079,625 | -0.82(-2.02%) |
Jan 17, 2023 | 40.23 | 40.62 | 40.10 | 40.32 | 5,336,597 | +0.24(+0.61%) |
Jan 13, 2023 | 40.47 | 40.47 | 39.93 | 40.08 | 4,421,951 | -0.34(-0.84%) |
Jan 12, 2023 | 40.26 | 40.50 | 40.08 | 40.42 | 3,473,069 | +0.22(+0.54%) |
Jan 11, 2023 | 39.87 | 40.26 | 39.75 | 40.20 | 3,297,189 | +0.25(+0.63%) |
Jan 10, 2023 | 39.64 | 40.02 | 39.19 | 39.95 | 4,644,191 | +0.18(+0.45%) |
Jan 09, 2023 | 39.66 | 39.92 | 39.39 | 39.77 | 3,383,440 | +0.03(+0.07%) |
Jan 06, 2023 | 39.47 | 39.76 | 39.34 | 39.74 | 2,504,581 | +0.65(+1.66%) |
Jan 05, 2023 | 39.49 | 39.53 | 38.87 | 39.10 | 5,114,665 | -0.62(-1.56%) |
Jan 04, 2023 | 39.54 | 39.90 | 39.34 | 39.71 | 3,346,859 | +0.29(+0.74%) |
Jan 03, 2023 | 39.37 | 39.50 | 38.84 | 39.42 | 2,960,920 | +0.08(+0.21%) |
Dec 30, 2022 | 39.58 | 39.69 | 39.01 | 39.34 | 1,780,342 | -0.29(-0.73%) |
Dec 29, 2022 | 39.66 | 39.78 | 39.49 | 39.63 | 1,244,931 | +0.17(+0.43%) |
Dec 28, 2022 | 39.76 | 39.91 | 39.36 | 39.46 | 1,650,150 | -0.18(-0.45%) |
Dec 27, 2022 | 39.43 | 39.68 | 39.27 | 39.64 | 1,164,565 | +0.24(+0.62%) |
Dec 23, 2022 | 38.83 | 39.40 | 38.80 | 39.40 | 1,592,488 | +0.56(+1.45%) |
Dec 22, 2022 | 39.11 | 39.11 | 38.29 | 38.83 | 2,031,303 | -0.30(-0.77%) |
Dec 21, 2022 | 38.80 | 39.14 | 38.70 | 39.13 | 2,801,445 | +0.44(+1.14%) |
Dec 20, 2022 | 38.51 | 38.85 | 38.26 | 38.69 | 2,654,459 | +0.23(+0.59%) |
Dec 19, 2022 | 38.45 | 38.84 | 38.18 | 38.47 | 2,339,162 | +0.08(+0.20%) |
Dec 16, 2022 | 38.76 | 38.93 | 37.70 | 38.39 | 11,444,206 | -1.00(-2.55%) |
Dec 15, 2022 | 39.57 | 39.68 | 39.21 | 39.40 | 3,325,855 | -0.32(-0.80%) |
Dec 14, 2022 | 39.72 | 40.18 | 39.43 | 39.71 | 3,805,294 | +0.09(+0.24%) |
Dec 13, 2022 | 40.23 | 40.30 | 39.18 | 39.62 | 2,981,887 | +0.00(+0.00%) |
Dec 12, 2022 | 39.32 | 39.64 | 38.91 | 39.62 | 3,049,488 | +0.71(+1.83%) |
Dec 09, 2022 | 39.06 | 39.37 | 38.79 | 38.91 | 3,422,650 | -0.21(-0.53%) |
Dec 08, 2022 | 39.11 | 39.39 | 38.95 | 39.11 | 2,891,266 | +0.00(+0.00%) |
Dec 07, 2022 | 38.91 | 39.35 | 38.74 | 39.11 | 3,266,668 | +0.12(+0.31%) |
Dec 06, 2022 | 38.73 | 39.09 | 38.45 | 38.99 | 2,975,185 | +0.23(+0.58%) |
Dec 05, 2022 | 38.64 | 38.95 | 38.56 | 38.77 | 2,788,975 | -0.18(-0.46%) |
Dec 02, 2022 | 38.41 | 38.99 | 38.26 | 38.95 | 3,345,589 | +0.13(+0.34%) |
Dec 01, 2022 | 39.08 | 39.36 | 38.60 | 38.81 | 4,950,249 | +0.13(+0.34%) |
Nov 30, 2022 | 37.14 | 38.74 | 36.92 | 38.68 | 4,937,328 | +1.35(+3.62%) |
Nov 29, 2022 | 36.92 | 37.37 | 36.76 | 37.33 | 2,556,966 | +0.16(+0.43%) |
Nov 28, 2022 | 37.09 | 37.27 | 36.91 | 37.17 | 2,596,606 | -0.22(-0.58%) |
Nov 25, 2022 | 37.14 | 37.40 | 37.14 | 37.39 | 713,926 | +0.33(+0.89%) |
Nov 23, 2022 | 36.43 | 37.07 | 36.43 | 37.06 | 1,744,308 | +0.50(+1.36%) |
Nov 22, 2022 | 36.47 | 36.70 | 36.15 | 36.56 | 1,728,103 | +0.35(+0.96%) |
Nov 21, 2022 | 36.08 | 36.46 | 36.02 | 36.22 | 3,046,070 | +0.12(+0.34%) |
Nov 18, 2022 | 35.61 | 36.11 | 35.44 | 36.09 | 4,093,108 | +0.78(+2.20%) |
Nov 17, 2022 | 35.33 | 35.46 | 34.87 | 35.32 | 2,656,467 | -0.38(-1.05%) |
Nov 16, 2022 | 35.72 | 36.16 | 35.63 | 35.69 | 2,981,330 | -0.09(-0.26%) |
Nov 15, 2022 | 35.26 | 35.99 | 35.24 | 35.78 | 6,335,887 | +0.89(+2.55%) |
Nov 14, 2022 | 35.65 | 35.65 | 34.89 | 34.89 | 4,435,276 | -0.71(-2.00%) |
Nov 11, 2022 | 36.59 | 36.60 | 35.42 | 35.61 | 3,514,934 | -0.97(-2.64%) |
Nov 10, 2022 | 35.78 | 36.63 | 35.33 | 36.57 | 2,453,151 | +1.70(+4.87%) |
Nov 09, 2022 | 35.00 | 35.28 | 34.65 | 34.87 | 2,575,410 | -0.45(-1.27%) |
Nov 08, 2022 | 35.14 | 35.51 | 34.92 | 35.33 | 4,161,590 | +0.27(+0.78%) |
Nov 07, 2022 | 35.58 | 35.58 | 34.41 | 35.05 | 4,614,081 | -0.50(-1.40%) |
Nov 04, 2022 | 35.70 | 35.78 | 34.81 | 35.55 | 3,261,498 | +0.08(+0.21%) |
Nov 03, 2022 | 34.87 | 35.78 | 34.61 | 35.48 | 2,628,572 | +0.21(+0.61%) |
Nov 02, 2022 | 35.60 | 35.26 | 35.26 | 3,612,007 | -0.41(-1.15%) | |
Nov 01, 2022 | 35.22 | 35.70 | 35.10 | 35.67 | 4,019,790 | +0.66(+1.88%) |
Oct 31, 2022 | 35.29 | 35.35 | 34.77 | 35.01 | 6,527,435 | -0.34(-0.97%) |
Oct 28, 2022 | 34.72 | 35.41 | 34.60 | 35.35 | 3,979,428 | +0.77(+2.23%) |
Oct 27, 2022 | 34.12 | 34.94 | 34.06 | 34.58 | 4,883,911 | +0.81(+2.39%) |
Oct 26, 2022 | 35.13 | 35.18 | 33.60 | 33.78 | 6,238,286 | -1.11(-3.19%) |
Oct 25, 2022 | 34.24 | 35.01 | 34.20 | 34.89 | 4,354,570 | +0.65(+1.90%) |
Oct 24, 2022 | 34.12 | 34.37 | 33.81 | 34.24 | 2,884,884 | +0.44(+1.29%) |
Oct 21, 2022 | 33.47 | 34.02 | 33.21 | 33.80 | 5,387,417 | +0.31(+0.91%) |
Oct 20, 2022 | 34.22 | 34.24 | 33.25 | 33.50 | 2,882,004 | -0.78(-2.28%) |
Oct 19, 2022 | 34.20 | 34.70 | 34.03 | 34.28 | 3,392,987 | -0.36(-1.05%) |
Oct 18, 2022 | 34.69 | 34.96 | 34.27 | 34.64 | 2,953,488 | +0.36(+1.06%) |
Oct 17, 2022 | 33.96 | 34.52 | 33.84 | 34.28 | 3,288,093 | +0.70(+2.07%) |
Oct 14, 2022 | 34.78 | 35.11 | 33.54 | 33.58 | 7,005,066 | -0.88(-2.56%) |
Oct 13, 2022 | 33.19 | 34.61 | 33.05 | 34.46 | 6,132,235 | +0.90(+2.68%) |
Oct 12, 2022 | 34.11 | 34.11 | 33.43 | 33.56 | 4,343,954 | -0.53(-1.55%) |
Oct 11, 2022 | 34.12 | 34.74 | 33.92 | 34.09 | 6,408,542 | -0.07(-0.22%) |
Oct 10, 2022 | 33.70 | 34.35 | 33.65 | 34.17 | 6,159,553 | +0.65(+1.94%) |
Oct 07, 2022 | 34.21 | 34.27 | 33.28 | 33.52 | 4,443,837 | -0.70(-2.04%) |
Oct 06, 2022 | 34.90 | 34.97 | 34.05 | 34.21 | 4,546,167 | -0.85(-2.44%) |
Oct 05, 2022 | 35.65 | 35.67 | 34.63 | 35.07 | 3,903,744 | -1.10(-3.03%) |
Oct 04, 2022 | 35.09 | 36.28 | 34.97 | 36.16 | 4,021,188 | +1.21(+3.45%) |
Oct 03, 2022 | 34.96 | 35.33 | 34.57 | 34.96 | 4,995,632 | +0.60(+1.76%) |
Sep 30, 2022 | 34.67 | 34.83 | 34.08 | 34.35 | 6,631,399 | -0.17(-0.48%) |
Sep 29, 2022 | 35.75 | 35.82 | 34.49 | 34.52 | 4,614,599 | -1.38(-3.85%) |
Sep 28, 2022 | 35.93 | 36.09 | 35.43 | 35.90 | 2,994,597 | +0.43(+1.20%) |
Sep 27, 2022 | 36.17 | 36.30 | 35.31 | 35.48 | 3,228,083 | -0.52(-1.44%) |
Sep 26, 2022 | 37.12 | 37.23 | 35.49 | 36.00 | 3,607,561 | -1.19(-3.20%) |
Sep 23, 2022 | 37.25 | 37.26 | 36.79 | 37.18 | 4,375,486 | -0.41(-1.09%) |
Sep 22, 2022 | 38.08 | 38.08 | 37.47 | 37.59 | 3,561,570 | -0.47(-1.24%) |
Sep 21, 2022 | 38.63 | 39.03 | 38.04 | 38.07 | 6,595,948 | -0.35(-0.92%) |
Sep 20, 2022 | 38.63 | 38.67 | 37.67 | 38.42 | 4,547,558 | -0.45(-1.15%) |
Sep 19, 2022 | 38.10 | 38.91 | 37.81 | 38.86 | 4,532,751 | +0.61(+1.60%) |
Sep 16, 2022 | 37.68 | 38.52 | 37.53 | 38.25 | 17,916,090 | +0.72(+1.93%) |
Sep 15, 2022 | 38.38 | 38.38 | 37.49 | 37.53 | 4,438,817 | -0.95(-2.46%) |
Sep 14, 2022 | 38.22 | 38.73 | 38.16 | 38.47 | 5,132,315 | +0.27(+0.70%) |
Sep 13, 2022 | 38.35 | 38.80 | 38.00 | 38.20 | 5,731,452 | -0.57(-1.46%) |
Sep 12, 2022 | 38.59 | 38.89 | 38.26 | 38.77 | 3,119,822 | +0.23(+0.60%) |
Sep 09, 2022 | 38.25 | 38.69 | 38.03 | 38.54 | 3,827,931 | +0.45(+1.17%) |
Sep 08, 2022 | 37.96 | 38.32 | 37.78 | 38.09 | 4,153,217 | -0.11(-0.29%) |
Sep 07, 2022 | 37.08 | 38.27 | 37.08 | 38.20 | 2,890,055 | +1.33(+3.60%) |
Sep 06, 2022 | 37.12 | 37.52 | 36.76 | 36.88 | 3,110,156 | -0.18(-0.48%) |
Sep 02, 2022 | 37.45 | 37.87 | 36.96 | 37.05 | 2,236,128 | -0.24(-0.65%) |