Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 30.91 | 30.98 | 30.37 | 30.75 | 10,758,408 | -0.16(-0.51%) |
Oct 30, 2023 | 30.90 | 31.07 | 30.75 | 30.91 | 6,781,772 | +0.18(+0.57%) |
Oct 27, 2023 | 31.05 | 31.22 | 30.65 | 30.73 | 6,193,740 | -0.41(-1.32%) |
Oct 26, 2023 | 31.49 | 31.60 | 31.11 | 31.14 | 6,012,667 | -0.22(-0.69%) |
Oct 25, 2023 | 30.90 | 31.39 | 30.80 | 31.36 | 6,769,400 | +0.36(+1.17%) |
Oct 24, 2023 | 30.54 | 31.05 | 30.54 | 30.99 | 7,419,193 | +0.58(+1.90%) |
Oct 23, 2023 | 30.60 | 30.78 | 30.40 | 30.42 | 5,333,745 | -0.19(-0.61%) |
Oct 20, 2023 | 30.82 | 31.03 | 30.50 | 30.60 | 6,848,101 | -0.14(-0.45%) |
Oct 19, 2023 | 31.04 | 31.10 | 30.70 | 30.74 | 6,402,975 | -0.27(-0.88%) |
Oct 18, 2023 | 30.86 | 31.35 | 30.82 | 31.01 | 5,783,795 | +0.22(+0.70%) |
Oct 17, 2023 | 30.79 | 30.98 | 30.58 | 30.80 | 6,924,798 | -0.07(-0.22%) |
Oct 16, 2023 | 30.89 | 31.10 | 30.66 | 30.87 | 7,262,280 | +0.15(+0.48%) |
Oct 13, 2023 | 30.19 | 30.76 | 30.16 | 30.72 | 9,580,751 | +0.61(+2.01%) |
Oct 12, 2023 | 31.61 | 31.61 | 29.99 | 30.11 | 14,204,203 | -1.59(-5.02%) |
Oct 11, 2023 | 31.77 | 32.00 | 31.60 | 31.71 | 8,166,025 | -0.03(-0.09%) |
Oct 10, 2023 | 31.95 | 32.08 | 31.59 | 31.74 | 6,215,996 | -0.02(-0.06%) |
Oct 09, 2023 | 31.37 | 31.83 | 31.31 | 31.76 | 5,692,975 | +0.45(+1.44%) |
Oct 06, 2023 | 31.40 | 31.48 | 30.42 | 31.31 | 10,340,133 | -0.28(-0.90%) |
Oct 05, 2023 | 32.49 | 32.55 | 31.51 | 31.59 | 6,834,662 | -0.94(-2.88%) |
Oct 04, 2023 | 32.44 | 32.54 | 32.15 | 32.53 | 5,526,183 | +0.17(+0.51%) |
Oct 03, 2023 | 32.18 | 32.40 | 32.11 | 32.36 | 6,299,102 | +0.01(+0.03%) |
Oct 02, 2023 | 32.86 | 32.87 | 32.15 | 32.35 | 7,593,553 | -0.53(-1.61%) |
Sep 29, 2023 | 33.07 | 33.22 | 32.75 | 32.88 | 5,765,888 | -0.11(-0.33%) |
Sep 28, 2023 | 33.26 | 33.36 | 32.67 | 32.99 | 11,943,088 | -0.27(-0.82%) |
Sep 27, 2023 | 33.70 | 33.78 | 33.21 | 33.26 | 13,420,789 | -0.46(-1.36%) |
Sep 26, 2023 | 33.54 | 33.82 | 33.50 | 33.72 | 8,990,899 | +0.18(+0.52%) |
Sep 25, 2023 | 33.34 | 33.58 | 33.44 | 33.54 | 6,530,234 | +0.16(+0.47%) |
Sep 22, 2023 | 33.53 | 33.79 | 33.36 | 33.39 | 9,754,212 | -0.32(-0.96%) |
Sep 21, 2023 | 33.27 | 33.78 | 33.15 | 33.71 | 11,848,563 | +0.46(+1.38%) |
Sep 20, 2023 | 33.41 | 33.49 | 33.09 | 33.25 | 7,174,856 | +0.08(+0.24%) |
Sep 19, 2023 | 32.73 | 33.21 | 32.66 | 33.17 | 9,475,844 | +0.51(+1.56%) |
Sep 18, 2023 | 32.80 | 32.90 | 32.42 | 32.67 | 8,271,207 | -0.03(-0.09%) |
Sep 15, 2023 | 32.84 | 33.04 | 32.65 | 32.69 | 12,375,295 | -0.31(-0.95%) |
Sep 14, 2023 | 32.65 | 33.09 | 32.55 | 33.01 | 6,673,594 | +0.57(+1.75%) |
Sep 13, 2023 | 32.89 | 32.92 | 32.25 | 32.44 | 7,155,368 | -0.36(-1.10%) |
Sep 12, 2023 | 32.88 | 32.99 | 32.70 | 32.80 | 6,882,347 | -0.07(-0.21%) |
Sep 11, 2023 | 32.32 | 32.91 | 32.29 | 32.87 | 10,930,052 | +0.65(+2.03%) |
Sep 08, 2023 | 31.93 | 32.27 | 31.90 | 32.22 | 8,235,152 | +0.27(+0.86%) |
Sep 07, 2023 | 32.06 | 32.19 | 31.80 | 31.94 | 7,645,211 | +0.11(+0.34%) |
Sep 06, 2023 | 31.83 | 31.95 | 31.73 | 31.83 | 7,230,539 | +0.02(+0.06%) |
Sep 05, 2023 | 31.90 | 32.20 | 31.69 | 31.81 | 8,009,281 | -0.03(-0.09%) |
Sep 01, 2023 | 32.45 | 32.45 | 31.76 | 31.84 | 7,944,850 | -0.50(-1.54%) |
Aug 31, 2023 | 32.55 | 32.61 | 32.27 | 32.34 | 14,333,101 | -0.18(-0.54%) |
Aug 30, 2023 | 32.62 | 32.76 | 32.45 | 32.52 | 6,678,202 | -0.09(-0.27%) |
Aug 29, 2023 | 32.82 | 32.83 | 32.38 | 32.61 | 6,786,591 | -0.08(-0.24%) |
Aug 28, 2023 | 32.83 | 32.88 | 32.56 | 32.68 | 5,932,778 | -0.01(-0.03%) |
Aug 25, 2023 | 32.45 | 32.84 | 32.42 | 32.69 | 7,522,845 | +0.32(+0.98%) |
Aug 24, 2023 | 32.20 | 32.73 | 32.20 | 32.37 | 7,286,808 | +0.03(+0.09%) |
Aug 23, 2023 | 32.28 | 32.50 | 32.22 | 32.34 | 7,714,674 | +0.18(+0.57%) |
Aug 22, 2023 | 32.27 | 32.37 | 32.08 | 32.16 | 7,095,172 | -0.17(-0.54%) |
Aug 21, 2023 | 32.56 | 32.55 | 32.14 | 32.34 | 6,838,476 | -0.17(-0.53%) |
Aug 18, 2023 | 32.34 | 32.70 | 32.31 | 32.51 | 6,790,859 | +0.16(+0.51%) |
Aug 17, 2023 | 32.44 | 32.53 | 32.25 | 32.34 | 5,945,389 | -0.07(-0.21%) |
Aug 16, 2023 | 32.59 | 32.75 | 32.38 | 32.41 | 5,591,485 | -0.19(-0.59%) |
Aug 15, 2023 | 32.90 | 32.93 | 32.56 | 32.61 | 6,416,621 | -0.46(-1.40%) |
Aug 14, 2023 | 33.46 | 33.56 | 32.94 | 33.07 | 8,102,307 | -0.30(-0.90%) |
Aug 11, 2023 | 33.25 | 33.38 | 33.15 | 33.37 | 7,167,598 | +0.15(+0.47%) |
Aug 10, 2023 | 33.42 | 33.57 | 33.17 | 33.21 | 4,298,796 | -0.13(-0.38%) |
Aug 09, 2023 | 33.29 | 33.65 | 33.25 | 33.34 | 6,363,216 | +0.06(+0.17%) |
Aug 08, 2023 | 33.72 | 33.77 | 33.04 | 33.28 | 7,854,797 | -0.52(-1.54%) |
Aug 07, 2023 | 34.01 | 34.19 | 33.75 | 33.80 | 7,587,940 | -0.27(-0.79%) |
Aug 04, 2023 | 34.35 | 34.54 | 34.05 | 34.07 | 5,975,455 | -0.28(-0.82%) |
Aug 03, 2023 | 35.02 | 35.23 | 34.30 | 34.35 | 9,461,647 | -0.72(-2.06%) |
Aug 02, 2023 | 34.33 | 35.20 | 34.14 | 35.08 | 13,720,379 | +0.42(+1.23%) |
Aug 01, 2023 | 35.01 | 35.12 | 34.33 | 34.65 | 10,056,819 | -0.29(-0.83%) |
Jul 31, 2023 | 34.91 | 35.07 | 34.79 | 34.94 | 8,241,397 | +0.02(+0.06%) |
Jul 28, 2023 | 35.12 | 35.16 | 34.83 | 34.92 | 8,680,776 | -0.04(-0.11%) |
Jul 27, 2023 | 35.16 | 35.34 | 34.90 | 34.96 | 6,002,438 | -0.15(-0.44%) |
Jul 26, 2023 | 35.21 | 35.35 | 34.89 | 35.12 | 6,241,844 | -0.18(-0.52%) |
Jul 25, 2023 | 35.16 | 35.42 | 35.03 | 35.30 | 5,890,603 | +0.19(+0.55%) |
Jul 24, 2023 | 35.12 | 35.26 | 35.06 | 35.11 | 7,084,602 | +0.03(+0.08%) |
Jul 21, 2023 | 35.17 | 35.37 | 35.01 | 35.08 | 23,531,606 | -0.08(-0.22%) |
Jul 20, 2023 | 34.98 | 35.29 | 34.74 | 35.16 | 6,826,938 | +0.25(+0.72%) |
Jul 19, 2023 | 34.47 | 34.95 | 34.42 | 34.90 | 8,435,678 | +0.61(+1.77%) |
Jul 18, 2023 | 34.33 | 34.50 | 34.03 | 34.30 | 6,216,672 | +0.00(+0.00%) |
Jul 17, 2023 | 34.47 | 34.57 | 34.27 | 34.30 | 6,935,914 | -0.33(-0.95%) |
Jul 14, 2023 | 34.51 | 34.69 | 34.27 | 34.62 | 6,771,852 | +0.20(+0.59%) |
Jul 13, 2023 | 34.54 | 34.67 | 34.24 | 34.42 | 7,067,496 | -0.12(-0.34%) |
Jul 12, 2023 | 34.53 | 34.59 | 34.37 | 34.54 | 6,585,169 | +0.13(+0.36%) |
Jul 11, 2023 | 34.36 | 34.52 | 34.15 | 34.41 | 7,937,985 | +0.22(+0.65%) |
Jul 10, 2023 | 34.41 | 34.61 | 34.14 | 34.19 | 12,019,967 | -0.06(-0.17%) |
Jul 07, 2023 | 34.43 | 34.55 | 34.23 | 34.25 | 5,633,566 | -0.19(-0.56%) |
Jul 06, 2023 | 34.59 | 34.66 | 34.31 | 34.44 | 6,455,318 | -0.18(-0.53%) |
Jul 05, 2023 | 34.52 | 34.80 | 34.39 | 34.62 | 7,552,191 | +0.04(+0.11%) |
Jul 03, 2023 | 34.28 | 34.71 | 34.17 | 34.59 | 3,976,588 | +0.30(+0.87%) |
Jun 30, 2023 | 34.02 | 34.36 | 33.99 | 34.29 | 9,223,320 | +0.46(+1.37%) |
Jun 29, 2023 | 33.80 | 33.89 | 33.64 | 33.82 | 6,028,502 | +0.00(+0.00%) |
Jun 28, 2023 | 34.05 | 34.05 | 33.66 | 33.82 | 8,843,096 | -0.54(-1.57%) |
Jun 27, 2023 | 34.51 | 34.55 | 34.20 | 34.36 | 7,476,054 | +0.03(+0.08%) |
Jun 26, 2023 | 34.70 | 34.70 | 33.83 | 34.33 | 6,884,195 | -0.35(-1.00%) |
Jun 23, 2023 | 34.87 | 35.01 | 34.65 | 34.68 | 12,640,681 | -0.15(-0.44%) |
Jun 22, 2023 | 34.88 | 34.94 | 34.63 | 34.84 | 6,074,410 | +0.00(+0.00%) |
Jun 21, 2023 | 35.25 | 35.36 | 34.77 | 34.84 | 8,790,216 | -0.53(-1.50%) |
Jun 20, 2023 | 35.78 | 35.88 | 35.35 | 35.37 | 7,086,695 | -0.36(-1.00%) |
Jun 16, 2023 | 35.56 | 35.87 | 35.18 | 35.72 | 12,684,363 | +0.12(+0.33%) |
Jun 15, 2023 | 35.69 | 35.82 | 35.43 | 35.61 | 7,332,678 | +0.19(+0.55%) |
Jun 14, 2023 | 35.44 | 35.66 | 35.17 | 35.42 | 7,708,939 | -0.13(-0.35%) |
Jun 13, 2023 | 35.36 | 35.58 | 35.21 | 35.54 | 6,543,930 | +0.21(+0.60%) |
Jun 12, 2023 | 35.53 | 35.66 | 35.04 | 35.33 | 10,143,675 | -0.29(-0.81%) |
Jun 09, 2023 | 35.71 | 35.83 | 35.51 | 35.62 | 8,105,688 | -0.30(-0.83%) |
Jun 08, 2023 | 35.58 | 35.95 | 35.42 | 35.92 | 6,292,594 | +0.23(+0.65%) |
Jun 07, 2023 | 35.96 | 36.00 | 35.47 | 35.69 | 11,467,836 | -0.81(-2.22%) |
Jun 06, 2023 | 36.85 | 36.99 | 36.18 | 36.50 | 5,457,390 | -0.26(-0.71%) |
Jun 05, 2023 | 36.70 | 37.05 | 36.56 | 36.76 | 6,913,802 | -0.05(-0.13%) |
Jun 02, 2023 | 36.47 | 36.84 | 36.36 | 36.81 | 10,099,816 | +0.31(+0.84%) |
Jun 01, 2023 | 36.59 | 36.77 | 36.42 | 36.50 | 7,038,263 | -0.03(-0.08%) |
May 31, 2023 | 36.22 | 36.68 | 36.09 | 36.53 | 16,227,686 | +0.35(+0.98%) |
May 30, 2023 | 36.32 | 36.54 | 36.07 | 36.18 | 7,850,754 | -0.47(-1.28%) |
May 26, 2023 | 36.62 | 36.74 | 36.18 | 36.64 | 7,502,851 | +0.08(+0.21%) |
May 25, 2023 | 36.52 | 36.88 | 36.34 | 36.57 | 8,204,365 | -0.44(-1.19%) |
May 24, 2023 | 37.18 | 37.25 | 36.79 | 37.01 | 6,495,326 | +0.03(+0.08%) |
May 23, 2023 | 37.05 | 37.31 | 36.80 | 36.98 | 8,096,721 | -0.05(-0.13%) |
May 22, 2023 | 37.54 | 37.60 | 36.91 | 37.03 | 5,643,884 | -0.32(-0.84%) |
May 19, 2023 | 37.32 | 37.58 | 37.07 | 37.34 | 6,172,590 | +0.15(+0.41%) |
May 18, 2023 | 36.85 | 37.20 | 36.63 | 37.19 | 7,638,041 | +0.00(+0.00%) |
May 17, 2023 | 37.25 | 37.39 | 36.77 | 37.19 | 8,157,523 | -0.09(-0.23%) |
May 16, 2023 | 38.18 | 38.20 | 37.26 | 37.27 | 9,522,208 | -1.12(-2.91%) |
May 15, 2023 | 39.00 | 39.01 | 38.32 | 38.39 | 5,937,648 | -0.47(-1.21%) |
May 12, 2023 | 38.78 | 38.94 | 38.72 | 38.86 | 4,838,543 | +0.01(+0.02%) |
May 11, 2023 | 38.81 | 38.90 | 38.55 | 38.85 | 4,339,842 | -0.03(-0.07%) |
May 10, 2023 | 38.87 | 39.27 | 38.61 | 38.88 | 6,346,712 | -0.19(-0.49%) |
May 09, 2023 | 39.22 | 39.28 | 38.85 | 39.07 | 7,348,735 | -0.19(-0.49%) |
May 08, 2023 | 39.42 | 39.50 | 39.10 | 39.26 | 6,141,489 | -0.23(-0.58%) |
May 05, 2023 | 38.93 | 39.61 | 38.84 | 39.49 | 8,032,155 | +0.46(+1.18%) |
May 04, 2023 | 38.69 | 39.11 | 38.47 | 39.03 | 10,515,179 | +0.56(+1.47%) |
May 03, 2023 | 38.97 | 39.64 | 38.41 | 38.47 | 21,580,254 | +0.76(+2.03%) |
May 02, 2023 | 38.02 | 38.05 | 37.42 | 37.70 | 11,609,994 | -0.30(-0.78%) |
May 01, 2023 | 37.61 | 38.12 | 37.57 | 38.00 | 7,710,043 | +0.47(+1.25%) |
Apr 28, 2023 | 37.98 | 38.08 | 37.46 | 37.53 | 7,388,378 | -0.39(-1.03%) |
Apr 27, 2023 | 37.43 | 37.95 | 37.40 | 37.92 | 6,247,290 | +0.31(+0.81%) |
Apr 26, 2023 | 37.45 | 37.77 | 37.40 | 37.62 | 7,173,539 | -0.08(-0.20%) |
Apr 25, 2023 | 37.45 | 37.88 | 37.38 | 37.70 | 6,471,264 | +0.25(+0.66%) |
Apr 24, 2023 | 37.47 | 37.64 | 37.28 | 37.45 | 4,035,840 | -0.04(-0.10%) |
Apr 21, 2023 | 37.66 | 37.74 | 37.22 | 37.49 | 4,875,591 | -0.18(-0.48%) |
Apr 20, 2023 | 37.63 | 37.78 | 37.47 | 37.67 | 4,060,382 | -0.06(-0.15%) |
Apr 19, 2023 | 37.77 | 37.77 | 37.47 | 37.72 | 4,934,027 | +0.01(+0.03%) |
Apr 18, 2023 | 37.68 | 37.75 | 37.34 | 37.71 | 4,469,291 | -0.08(-0.20%) |
Apr 17, 2023 | 37.46 | 37.80 | 37.37 | 37.79 | 3,929,323 | +0.42(+1.13%) |
Apr 14, 2023 | 37.41 | 37.61 | 37.17 | 37.37 | 4,789,700 | -0.07(-0.18%) |
Apr 13, 2023 | 37.54 | 37.54 | 36.99 | 37.44 | 5,986,414 | -0.11(-0.28%) |
Apr 12, 2023 | 37.47 | 37.77 | 37.33 | 37.54 | 4,682,770 | +0.03(+0.08%) |
Apr 11, 2023 | 37.47 | 37.58 | 37.23 | 37.51 | 6,007,775 | +0.14(+0.38%) |
Apr 10, 2023 | 37.47 | 37.49 | 37.08 | 37.37 | 4,482,810 | -0.04(-0.10%) |
Apr 06, 2023 | 37.42 | 37.62 | 37.25 | 37.41 | 5,208,523 | +0.11(+0.31%) |
Apr 05, 2023 | 37.07 | 37.55 | 37.03 | 37.29 | 6,814,720 | +0.39(+1.06%) |
Apr 04, 2023 | 37.09 | 37.18 | 36.48 | 36.90 | 7,817,874 | -0.23(-0.62%) |
Apr 03, 2023 | 37.00 | 37.33 | 36.85 | 37.13 | 5,864,646 | +0.17(+0.47%) |
Mar 31, 2023 | 37.27 | 37.27 | 36.65 | 36.96 | 6,479,523 | -0.16(-0.44%) |
Mar 30, 2023 | 37.08 | 37.31 | 36.88 | 37.12 | 4,768,270 | +0.16(+0.44%) |
Mar 29, 2023 | 36.89 | 37.23 | 36.87 | 36.96 | 4,727,250 | +0.27(+0.73%) |
Mar 28, 2023 | 36.91 | 37.17 | 36.66 | 36.69 | 4,309,008 | -0.20(-0.54%) |
Mar 27, 2023 | 36.60 | 37.04 | 36.60 | 36.89 | 5,678,560 | +0.40(+1.10%) |
Mar 24, 2023 | 35.84 | 36.53 | 35.76 | 36.49 | 5,169,384 | +0.73(+2.03%) |
Mar 23, 2023 | 35.78 | 36.12 | 35.58 | 35.76 | 5,632,315 | -0.14(-0.40%) |
Mar 22, 2023 | 36.46 | 36.64 | 35.90 | 35.91 | 4,651,102 | -0.45(-1.24%) |
Mar 21, 2023 | 36.36 | 36.45 | 36.12 | 36.36 | 6,701,908 | +0.10(+0.26%) |
Mar 20, 2023 | 36.02 | 36.50 | 35.97 | 36.26 | 6,503,911 | +0.30(+0.82%) |
Mar 17, 2023 | 36.41 | 36.41 | 35.77 | 35.97 | 11,889,546 | -0.53(-1.44%) |
Mar 16, 2023 | 36.32 | 36.53 | 35.91 | 36.49 | 7,908,746 | +0.07(+0.18%) |
Mar 15, 2023 | 36.11 | 36.47 | 35.83 | 36.42 | 6,311,635 | -0.03(-0.08%) |
Mar 14, 2023 | 36.38 | 36.52 | 36.04 | 36.45 | 8,765,379 | +0.02(+0.05%) |
Mar 13, 2023 | 36.06 | 37.03 | 36.06 | 36.43 | 8,008,457 | +0.17(+0.47%) |
Mar 10, 2023 | 36.17 | 36.39 | 36.08 | 36.26 | 5,597,193 | +0.14(+0.40%) |
Mar 09, 2023 | 36.19 | 36.47 | 35.96 | 36.12 | 6,721,077 | -0.12(-0.34%) |
Mar 08, 2023 | 36.64 | 36.66 | 35.97 | 36.24 | 6,173,111 | -0.30(-0.83%) |
Mar 07, 2023 | 36.76 | 36.83 | 36.36 | 36.55 | 5,088,349 | -0.33(-0.90%) |
Mar 06, 2023 | 36.84 | 36.94 | 36.64 | 36.88 | 4,379,546 | -0.05(-0.13%) |
Mar 03, 2023 | 36.47 | 37.04 | 36.03 | 36.92 | 5,950,348 | +0.36(+0.98%) |
Mar 02, 2023 | 36.42 | 36.78 | 36.29 | 36.56 | 4,204,694 | +0.25(+0.68%) |
Mar 01, 2023 | 36.76 | 36.79 | 36.03 | 36.32 | 5,866,214 | -0.51(-1.39%) |
Feb 28, 2023 | 37.54 | 37.54 | 36.76 | 36.83 | 9,465,740 | -0.68(-1.82%) |
Feb 27, 2023 | 37.65 | 37.85 | 37.40 | 37.51 | 4,754,975 | +0.05(+0.13%) |
Feb 24, 2023 | 37.48 | 37.67 | 37.31 | 37.46 | 5,373,481 | -0.13(-0.35%) |
Feb 23, 2023 | 37.39 | 37.73 | 37.34 | 37.60 | 5,243,074 | +0.16(+0.43%) |
Feb 22, 2023 | 37.87 | 37.87 | 37.33 | 37.43 | 6,964,114 | -0.27(-0.73%) |
Feb 21, 2023 | 37.83 | 38.07 | 37.15 | 37.71 | 8,824,399 | -0.12(-0.32%) |
Feb 17, 2023 | 37.60 | 38.02 | 37.47 | 37.83 | 10,715,336 | +0.21(+0.55%) |
Feb 16, 2023 | 37.39 | 37.72 | 37.15 | 37.62 | 9,434,452 | -0.33(-0.87%) |
Feb 15, 2023 | 37.65 | 38.10 | 37.25 | 37.95 | 8,200,678 | +0.24(+0.63%) |
Feb 14, 2023 | 38.19 | 38.22 | 37.59 | 37.72 | 7,731,031 | -0.43(-1.12%) |
Feb 13, 2023 | 37.66 | 38.19 | 37.60 | 38.14 | 6,969,616 | +0.66(+1.77%) |
Feb 10, 2023 | 36.87 | 37.69 | 36.83 | 37.48 | 5,873,665 | +0.70(+1.90%) |
Feb 09, 2023 | 37.18 | 37.21 | 36.58 | 36.78 | 5,224,821 | -0.17(-0.46%) |
Feb 08, 2023 | 37.26 | 37.26 | 36.89 | 36.95 | 6,346,457 | -0.44(-1.19%) |
Feb 07, 2023 | 37.56 | 37.56 | 37.02 | 37.40 | 6,462,644 | -0.37(-0.98%) |
Feb 06, 2023 | 37.22 | 37.79 | 37.03 | 37.77 | 6,890,810 | +0.52(+1.40%) |
Feb 03, 2023 | 37.93 | 38.00 | 37.09 | 37.25 | 6,551,315 | -0.58(-1.53%) |
Feb 02, 2023 | 37.87 | 37.98 | 37.56 | 37.82 | 9,266,632 | -0.52(-1.36%) |
Feb 01, 2023 | 38.23 | 38.58 | 37.98 | 38.34 | 6,405,804 | +0.01(+0.02%) |
Jan 31, 2023 | 38.36 | 38.47 | 37.84 | 38.33 | 7,862,606 | +0.15(+0.40%) |
Jan 30, 2023 | 37.62 | 38.39 | 37.61 | 38.18 | 6,584,855 | +0.64(+1.71%) |
Jan 27, 2023 | 37.48 | 37.61 | 36.96 | 37.54 | 5,514,254 | +0.03(+0.08%) |
Jan 26, 2023 | 37.70 | 37.70 | 37.04 | 37.51 | 5,736,443 | -0.27(-0.73%) |
Jan 25, 2023 | 37.50 | 37.88 | 37.16 | 37.78 | 4,691,678 | +0.12(+0.33%) |
Jan 24, 2023 | 38.02 | 38.21 | 37.42 | 37.66 | 6,165,265 | -0.42(-1.09%) |
Jan 23, 2023 | 37.86 | 38.27 | 37.69 | 38.08 | 6,946,550 | +0.36(+0.95%) |
Jan 20, 2023 | 37.77 | 37.82 | 37.17 | 37.72 | 9,276,828 | -0.15(-0.40%) |
Jan 19, 2023 | 37.51 | 38.15 | 37.49 | 37.87 | 10,339,914 | +0.36(+0.96%) |
Jan 18, 2023 | 39.83 | 39.91 | 37.42 | 37.51 | 21,171,062 | -2.53(-6.31%) |
Jan 17, 2023 | 40.06 | 40.31 | 39.94 | 40.04 | 10,350,487 | -0.09(-0.21%) |
Jan 13, 2023 | 39.94 | 40.25 | 39.90 | 40.12 | 6,420,365 | -0.01(-0.02%) |
Jan 12, 2023 | 40.29 | 40.40 | 39.98 | 40.13 | 7,437,458 | -0.12(-0.31%) |
Jan 11, 2023 | 40.20 | 40.38 | 39.96 | 40.25 | 9,040,197 | +0.22(+0.54%) |
Jan 10, 2023 | 39.87 | 40.26 | 39.86 | 40.04 | 7,322,191 | +0.12(+0.31%) |
Jan 09, 2023 | 40.09 | 40.48 | 39.90 | 39.91 | 10,332,812 | -0.37(-0.92%) |
Jan 06, 2023 | 39.67 | 40.46 | 39.52 | 40.28 | 6,792,360 | +1.19(+3.05%) |
Jan 05, 2023 | 39.15 | 39.34 | 38.96 | 39.09 | 6,987,390 | +0.09(+0.22%) |
Jan 04, 2023 | 38.82 | 39.33 | 38.74 | 39.00 | 8,666,822 | +0.43(+1.13%) |
Jan 03, 2023 | 38.33 | 38.64 | 38.10 | 38.57 | 6,078,759 | +0.07(+0.17%) |
Dec 30, 2022 | 38.37 | 38.65 | 38.22 | 38.50 | 4,593,872 | +0.03(+0.07%) |
Dec 29, 2022 | 38.20 | 38.58 | 38.13 | 38.47 | 4,133,170 | +0.23(+0.59%) |
Dec 28, 2022 | 38.84 | 38.96 | 38.19 | 38.25 | 4,995,342 | -0.49(-1.27%) |
Dec 27, 2022 | 38.42 | 38.82 | 38.32 | 38.74 | 5,601,916 | +0.42(+1.09%) |
Dec 23, 2022 | 38.21 | 38.47 | 38.18 | 38.32 | 5,231,431 | +0.15(+0.40%) |
Dec 22, 2022 | 37.95 | 38.45 | 37.65 | 38.17 | 7,224,666 | +0.17(+0.45%) |
Dec 21, 2022 | 37.83 | 38.20 | 37.74 | 38.00 | 5,098,572 | +0.37(+0.98%) |
Dec 20, 2022 | 37.86 | 37.88 | 37.34 | 37.63 | 5,841,762 | -0.30(-0.80%) |
Dec 19, 2022 | 37.86 | 38.26 | 37.69 | 37.94 | 7,685,013 | +0.18(+0.48%) |
Dec 16, 2022 | 37.36 | 37.80 | 37.07 | 37.76 | 11,503,827 | +0.09(+0.23%) |
Dec 15, 2022 | 37.84 | 37.87 | 37.32 | 37.67 | 6,492,736 | -0.31(-0.82%) |
Dec 14, 2022 | 37.96 | 38.40 | 37.82 | 37.98 | 7,549,753 | +0.18(+0.48%) |
Dec 13, 2022 | 38.30 | 38.43 | 37.78 | 37.80 | 6,129,625 | -0.29(-0.77%) |
Dec 12, 2022 | 37.85 | 38.13 | 37.67 | 38.10 | 4,999,802 | +0.32(+0.85%) |
Dec 09, 2022 | 38.13 | 38.25 | 37.75 | 37.77 | 6,224,850 | -0.19(-0.50%) |
Dec 08, 2022 | 37.77 | 38.10 | 37.61 | 37.96 | 6,441,989 | +0.24(+0.63%) |
Dec 07, 2022 | 37.60 | 37.77 | 37.23 | 37.73 | 5,611,792 | +0.44(+1.19%) |
Dec 06, 2022 | 37.42 | 38.08 | 37.12 | 37.28 | 5,430,091 | -0.19(-0.50%) |
Dec 05, 2022 | 37.42 | 37.58 | 37.24 | 37.47 | 5,271,512 | -0.20(-0.53%) |
Dec 02, 2022 | 37.13 | 37.72 | 37.11 | 37.67 | 5,112,918 | +0.32(+0.86%) |
Dec 01, 2022 | 37.32 | 37.93 | 37.17 | 37.35 | 8,151,995 | +0.13(+0.36%) |
Nov 30, 2022 | 36.70 | 37.26 | 36.29 | 37.22 | 9,169,971 | +0.29(+0.79%) |
Nov 29, 2022 | 36.67 | 36.97 | 36.58 | 36.92 | 5,047,153 | +0.16(+0.44%) |
Nov 28, 2022 | 36.89 | 37.14 | 36.61 | 36.76 | 7,118,547 | -0.03(-0.08%) |
Nov 25, 2022 | 36.96 | 37.06 | 36.76 | 36.79 | 3,801,347 | +0.00(+0.00%) |
Nov 23, 2022 | 36.40 | 36.84 | 36.39 | 36.79 | 5,716,349 | +0.32(+0.88%) |
Nov 22, 2022 | 36.15 | 36.56 | 36.13 | 36.47 | 6,799,550 | +0.49(+1.35%) |
Nov 21, 2022 | 35.81 | 36.08 | 35.60 | 35.98 | 5,563,304 | +0.32(+0.89%) |
Nov 18, 2022 | 35.59 | 35.70 | 35.30 | 35.66 | 8,110,612 | +0.33(+0.93%) |
Nov 17, 2022 | 35.02 | 35.40 | 35.02 | 35.34 | 5,908,588 | +0.06(+0.16%) |
Nov 16, 2022 | 34.87 | 35.55 | 34.82 | 35.28 | 7,523,025 | +0.61(+1.75%) |
Nov 15, 2022 | 34.81 | 34.86 | 34.21 | 34.67 | 6,049,778 | +0.21(+0.60%) |
Nov 14, 2022 | 34.77 | 35.35 | 34.44 | 34.47 | 8,502,865 | -0.16(-0.46%) |
Nov 11, 2022 | 35.32 | 35.37 | 33.72 | 34.63 | 9,211,326 | -0.82(-2.32%) |
Nov 10, 2022 | 35.96 | 35.97 | 34.86 | 35.45 | 9,336,443 | +0.13(+0.37%) |
Nov 09, 2022 | 35.61 | 35.93 | 35.25 | 35.32 | 5,348,384 | -0.35(-0.97%) |
Nov 08, 2022 | 35.91 | 36.04 | 35.33 | 35.66 | 5,154,879 | -0.07(-0.18%) |
Nov 07, 2022 | 35.81 | 36.09 | 35.52 | 35.73 | 4,984,602 | +0.14(+0.39%) |
Nov 04, 2022 | 35.66 | 36.00 | 35.10 | 35.59 | 6,195,144 | +0.03(+0.08%) |
Nov 03, 2022 | 35.55 | 35.75 | 35.34 | 35.56 | 6,341,856 | -0.12(-0.34%) |
Nov 02, 2022 | 35.81 | 36.54 | 35.62 | 35.68 | 6,908,668 | -0.09(-0.26%) |