Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 37.80 | 37.89 | 37.32 | 37.36 | 114,727 | -0.11(-0.29%) |
Jan 30, 2024 | 37.45 | 37.54 | 37.34 | 37.47 | 87,480 | +0.09(+0.24%) |
Jan 29, 2024 | 37.06 | 37.43 | 37.04 | 37.38 | 102,258 | +0.18(+0.48%) |
Jan 26, 2024 | 37.27 | 37.31 | 37.12 | 37.20 | 64,202 | -0.10(-0.27%) |
Jan 25, 2024 | 37.19 | 37.34 | 37.03 | 37.30 | 101,529 | -0.07(-0.19%) |
Jan 24, 2024 | 37.64 | 37.64 | 37.36 | 37.37 | 85,224 | +0.50(+1.36%) |
Jan 23, 2024 | 36.84 | 36.92 | 36.66 | 36.87 | 116,094 | -0.68(-1.81%) |
Jan 22, 2024 | 37.63 | 37.75 | 37.55 | 37.55 | 113,207 | -0.29(-0.77%) |
Jan 19, 2024 | 37.75 | 37.84 | 37.47 | 37.84 | 95,812 | -0.30(-0.79%) |
Jan 18, 2024 | 38.04 | 38.16 | 37.84 | 38.14 | 182,122 | +0.36(+0.95%) |
Jan 17, 2024 | 37.67 | 37.78 | 37.45 | 37.78 | 107,571 | -0.22(-0.58%) |
Jan 16, 2024 | 38.02 | 38.20 | 37.88 | 38.00 | 78,809 | -0.36(-0.94%) |
Jan 12, 2024 | 38.35 | 38.50 | 38.28 | 38.36 | 87,235 | +0.34(+0.89%) |
Jan 11, 2024 | 37.96 | 38.17 | 37.72 | 38.02 | 76,673 | +0.46(+1.22%) |
Jan 10, 2024 | 37.30 | 37.68 | 37.30 | 37.56 | 64,686 | +0.28(+0.75%) |
Jan 09, 2024 | 37.24 | 37.38 | 37.23 | 37.28 | 68,026 | -0.31(-0.82%) |
Jan 08, 2024 | 37.44 | 37.60 | 37.41 | 37.59 | 64,412 | +0.32(+0.86%) |
Jan 05, 2024 | 37.23 | 37.65 | 37.18 | 37.27 | 67,209 | -0.26(-0.70%) |
Jan 04, 2024 | 37.48 | 37.67 | 37.47 | 37.53 | 65,443 | +0.12(+0.32%) |
Jan 03, 2024 | 37.49 | 37.56 | 37.23 | 37.41 | 107,342 | -0.60(-1.58%) |
Jan 02, 2024 | 38.15 | 38.34 | 37.98 | 38.01 | 135,691 | -0.94(-2.41%) |
Dec 29, 2023 | 39.01 | 39.12 | 38.88 | 38.95 | 62,413 | -0.06(-0.15%) |
Dec 28, 2023 | 39.11 | 39.19 | 38.96 | 39.01 | 95,321 | -0.31(-0.79%) |
Dec 27, 2023 | 39.20 | 39.34 | 39.17 | 39.32 | 89,576 | +0.04(+0.10%) |
Dec 26, 2023 | 39.22 | 39.32 | 38.97 | 39.28 | 50,131 | +0.28(+0.72%) |
Dec 22, 2023 | 39.24 | 39.24 | 38.91 | 39.00 | 69,703 | +0.05(+0.13%) |
Dec 21, 2023 | 38.84 | 38.95 | 38.70 | 38.95 | 127,136 | +0.43(+1.12%) |
Dec 20, 2023 | 38.81 | 39.06 | 38.52 | 38.52 | 91,393 | -0.21(-0.54%) |
Dec 19, 2023 | 38.74 | 38.92 | 38.65 | 38.73 | 78,646 | +0.36(+0.94%) |
Dec 18, 2023 | 38.40 | 38.43 | 38.20 | 38.37 | 379,995 | +0.22(+0.58%) |
Dec 15, 2023 | 38.38 | 38.57 | 38.10 | 38.15 | 556,154 | -0.23(-0.60%) |
Dec 14, 2023 | 38.31 | 38.58 | 38.27 | 38.38 | 547,470 | -0.80(-2.04%) |
Dec 13, 2023 | 38.65 | 39.22 | 38.51 | 39.18 | 2,117,708 | +0.72(+1.87%) |
Dec 12, 2023 | 38.17 | 38.60 | 38.13 | 38.46 | 122,018 | +0.48(+1.26%) |
Dec 11, 2023 | 37.84 | 38.02 | 37.83 | 37.98 | 62,897 | +0.24(+0.64%) |
Dec 08, 2023 | 37.42 | 37.78 | 37.42 | 37.74 | 134,140 | +0.22(+0.58%) |
Dec 07, 2023 | 37.43 | 37.61 | 37.35 | 37.52 | 87,524 | +0.35(+0.95%) |
Dec 06, 2023 | 37.36 | 37.43 | 37.17 | 37.17 | 68,037 | -0.46(-1.22%) |
Dec 05, 2023 | 37.58 | 37.65 | 37.50 | 37.63 | 83,847 | +0.28(+0.75%) |
Dec 04, 2023 | 37.30 | 37.48 | 37.14 | 37.35 | 119,202 | -0.29(-0.77%) |
Dec 01, 2023 | 37.50 | 37.75 | 37.35 | 37.64 | 1,097,307 | -0.06(-0.16%) |
Nov 30, 2023 | 38.01 | 38.10 | 37.66 | 37.70 | 1,022,497 | -0.36(-0.95%) |
Nov 29, 2023 | 38.09 | 38.20 | 37.99 | 38.06 | 68,176 | -0.12(-0.31%) |
Nov 28, 2023 | 38.16 | 38.37 | 38.10 | 38.18 | 93,043 | +0.12(+0.31%) |
Nov 27, 2023 | 38.01 | 38.10 | 37.92 | 38.06 | 59,457 | +0.04(+0.12%) |
Nov 24, 2023 | 37.78 | 38.02 | 37.74 | 38.02 | 74,138 | +0.45(+1.20%) |
Nov 22, 2023 | 37.55 | 37.64 | 37.47 | 37.57 | 53,820 | +0.16(+0.43%) |
Nov 21, 2023 | 37.44 | 37.58 | 37.37 | 37.41 | 67,416 | +0.08(+0.21%) |
Nov 20, 2023 | 37.13 | 37.37 | 37.09 | 37.33 | 62,553 | +0.23(+0.63%) |
Nov 17, 2023 | 36.99 | 37.10 | 36.90 | 37.10 | 116,327 | +0.38(+1.02%) |
Nov 16, 2023 | 36.62 | 36.74 | 36.53 | 36.72 | 89,685 | +0.32(+0.88%) |
Nov 15, 2023 | 36.31 | 36.47 | 36.30 | 36.40 | 126,415 | -0.31(-0.84%) |
Nov 14, 2023 | 36.48 | 36.79 | 36.46 | 36.71 | 74,987 | +0.81(+2.26%) |
Nov 13, 2023 | 35.58 | 35.94 | 35.58 | 35.90 | 96,564 | +0.14(+0.39%) |
Nov 10, 2023 | 35.42 | 35.77 | 35.17 | 35.76 | 91,455 | +0.57(+1.62%) |
Nov 09, 2023 | 35.51 | 35.67 | 35.15 | 35.19 | 95,759 | +0.22(+0.63%) |
Nov 08, 2023 | 34.82 | 35.01 | 34.80 | 34.97 | 80,903 | +0.23(+0.66%) |
Nov 07, 2023 | 34.95 | 34.95 | 34.63 | 34.74 | 86,848 | -0.28(-0.80%) |
Nov 06, 2023 | 34.91 | 35.20 | 34.82 | 35.02 | 185,342 | +0.02(+0.06%) |
Nov 03, 2023 | 34.99 | 35.16 | 34.93 | 35.00 | 218,878 | -0.22(-0.62%) |
Nov 02, 2023 | 35.15 | 35.31 | 34.92 | 35.22 | 213,577 | +0.71(+2.06%) |
Nov 01, 2023 | 34.21 | 34.51 | 34.15 | 34.51 | 100,625 | +0.29(+0.85%) |
Oct 31, 2023 | 34.18 | 34.31 | 34.03 | 34.22 | 123,692 | +0.21(+0.62%) |
Oct 30, 2023 | 33.89 | 34.05 | 33.76 | 34.01 | 167,061 | +0.28(+0.83%) |
Oct 27, 2023 | 33.88 | 34.01 | 33.60 | 33.73 | 86,629 | +0.35(+1.05%) |
Oct 26, 2023 | 33.41 | 33.51 | 33.16 | 33.38 | 152,858 | +0.49(+1.49%) |
Oct 25, 2023 | 32.80 | 33.19 | 32.74 | 32.89 | 117,131 | +0.37(+1.14%) |
Oct 24, 2023 | 32.49 | 32.62 | 32.39 | 32.52 | 180,664 | +0.08(+0.25%) |
Oct 23, 2023 | 32.29 | 32.62 | 32.18 | 32.44 | 143,480 | +0.17(+0.53%) |
Oct 20, 2023 | 32.50 | 32.57 | 32.23 | 32.27 | 134,762 | -0.72(-2.18%) |
Oct 19, 2023 | 33.08 | 33.33 | 32.93 | 32.99 | 158,317 | +0.03(+0.09%) |
Oct 18, 2023 | 33.21 | 33.22 | 32.94 | 32.96 | 222,646 | -0.73(-2.18%) |
Oct 17, 2023 | 33.40 | 33.80 | 33.37 | 33.69 | 148,496 | -0.24(-0.70%) |
Oct 16, 2023 | 33.76 | 34.01 | 33.71 | 33.93 | 90,729 | +0.08(+0.24%) |
Oct 13, 2023 | 33.98 | 34.10 | 33.73 | 33.85 | 102,274 | -0.45(-1.33%) |
Oct 12, 2023 | 34.67 | 34.67 | 34.18 | 34.30 | 102,120 | -0.30(-0.88%) |
Oct 11, 2023 | 34.71 | 34.77 | 34.46 | 34.61 | 108,137 | +0.48(+1.41%) |
Oct 10, 2023 | 34.04 | 34.30 | 34.04 | 34.13 | 141,712 | +0.64(+1.91%) |
Oct 09, 2023 | 33.23 | 33.57 | 33.16 | 33.49 | 84,007 | +0.07(+0.21%) |
Oct 06, 2023 | 32.97 | 33.56 | 32.84 | 33.42 | 158,999 | +0.34(+1.03%) |
Oct 05, 2023 | 33.12 | 33.22 | 32.87 | 33.08 | 181,176 | +0.17(+0.52%) |
Oct 04, 2023 | 32.96 | 33.01 | 32.63 | 32.91 | 142,139 | +0.27(+0.81%) |
Oct 03, 2023 | 32.50 | 32.71 | 32.50 | 32.64 | 149,481 | -0.16(-0.48%) |
Oct 02, 2023 | 33.07 | 33.08 | 32.73 | 32.80 | 107,293 | -0.87(-2.58%) |
Sep 29, 2023 | 34.17 | 34.17 | 33.59 | 33.67 | 103,636 | -0.03(-0.09%) |
Sep 28, 2023 | 33.66 | 33.86 | 33.51 | 33.70 | 162,518 | +0.48(+1.44%) |
Sep 27, 2023 | 33.36 | 33.51 | 33.03 | 33.22 | 129,944 | -0.24(-0.72%) |
Sep 26, 2023 | 33.62 | 33.69 | 33.45 | 33.46 | 92,426 | -0.48(-1.41%) |
Sep 25, 2023 | 33.76 | 33.97 | 33.86 | 33.94 | 94,987 | -0.09(-0.26%) |
Sep 22, 2023 | 34.02 | 34.30 | 33.95 | 34.03 | 112,245 | +0.10(+0.29%) |
Sep 21, 2023 | 34.16 | 34.27 | 33.91 | 33.93 | 93,870 | -0.39(-1.14%) |
Sep 20, 2023 | 34.63 | 34.93 | 34.26 | 34.32 | 89,521 | -0.93(-2.64%) |
Sep 19, 2023 | 35.22 | 35.27 | 35.05 | 35.25 | 88,195 | +0.20(+0.57%) |
Sep 18, 2023 | 35.14 | 35.17 | 34.92 | 35.05 | 73,509 | -0.67(-1.88%) |
Sep 15, 2023 | 35.67 | 35.87 | 35.66 | 35.72 | 75,505 | +0.28(+0.79%) |
Sep 14, 2023 | 35.13 | 35.45 | 35.13 | 35.44 | 78,838 | +0.32(+0.91%) |
Sep 13, 2023 | 35.23 | 35.41 | 35.07 | 35.12 | 54,523 | -0.22(-0.62%) |
Sep 12, 2023 | 35.52 | 35.55 | 35.29 | 35.34 | 56,076 | -0.55(-1.53%) |
Sep 11, 2023 | 35.66 | 35.90 | 35.62 | 35.89 | 105,035 | +0.55(+1.56%) |
Sep 08, 2023 | 35.45 | 35.50 | 35.27 | 35.34 | 70,894 | -0.06(-0.17%) |
Sep 07, 2023 | 35.39 | 35.50 | 35.22 | 35.40 | 104,650 | +0.12(+0.34%) |
Sep 06, 2023 | 35.25 | 35.39 | 35.15 | 35.28 | 65,517 | +0.27(+0.77%) |
Sep 05, 2023 | 35.37 | 35.37 | 34.97 | 35.01 | 66,329 | -0.98(-2.72%) |
Sep 01, 2023 | 36.44 | 36.44 | 35.95 | 35.99 | 61,540 | -0.19(-0.53%) |
Aug 31, 2023 | 36.39 | 36.48 | 36.04 | 36.18 | 51,105 | -0.05(-0.14%) |
Aug 30, 2023 | 36.32 | 36.47 | 36.19 | 36.23 | 63,017 | +0.16(+0.44%) |
Aug 29, 2023 | 35.56 | 36.08 | 35.56 | 36.07 | 92,740 | +0.32(+0.90%) |
Aug 28, 2023 | 35.60 | 35.78 | 35.60 | 35.75 | 84,935 | +0.52(+1.48%) |
Aug 25, 2023 | 35.29 | 35.45 | 34.93 | 35.23 | 67,963 | +0.15(+0.43%) |
Aug 24, 2023 | 35.27 | 35.32 | 35.06 | 35.08 | 92,811 | -0.09(-0.26%) |
Aug 23, 2023 | 35.00 | 35.19 | 34.96 | 35.17 | 60,431 | +0.35(+1.01%) |
Aug 22, 2023 | 35.02 | 35.02 | 34.76 | 34.82 | 103,612 | -0.15(-0.43%) |
Aug 21, 2023 | 34.98 | 35.00 | 34.73 | 34.97 | 345,653 | +0.01(+0.03%) |
Aug 18, 2023 | 34.61 | 35.01 | 34.57 | 34.96 | 134,400 | +0.20(+0.58%) |
Aug 17, 2023 | 35.20 | 35.20 | 34.73 | 34.76 | 241,244 | -0.17(-0.49%) |
Aug 16, 2023 | 35.16 | 35.32 | 34.93 | 34.93 | 173,075 | -0.18(-0.51%) |
Aug 15, 2023 | 35.36 | 35.38 | 35.06 | 35.11 | 94,254 | -0.45(-1.27%) |
Aug 14, 2023 | 35.13 | 35.59 | 35.09 | 35.56 | 291,601 | +0.18(+0.51%) |
Aug 11, 2023 | 35.50 | 35.53 | 35.30 | 35.38 | 122,295 | -0.29(-0.81%) |
Aug 10, 2023 | 35.80 | 36.10 | 35.66 | 35.67 | 472,114 | +0.37(+1.05%) |
Aug 09, 2023 | 35.06 | 35.42 | 35.06 | 35.30 | 209,738 | +0.29(+0.83%) |
Aug 08, 2023 | 34.74 | 35.03 | 34.65 | 35.01 | 99,970 | -0.11(-0.31%) |
Aug 07, 2023 | 35.00 | 35.19 | 34.85 | 35.12 | 58,556 | +0.41(+1.18%) |
Aug 04, 2023 | 34.61 | 35.11 | 34.61 | 34.71 | 64,746 | +0.21(+0.61%) |
Aug 03, 2023 | 34.53 | 34.65 | 34.27 | 34.50 | 92,571 | -0.35(-1.00%) |
Aug 02, 2023 | 35.12 | 35.19 | 34.78 | 34.85 | 214,567 | -0.65(-1.83%) |
Aug 01, 2023 | 35.52 | 35.64 | 35.37 | 35.50 | 93,597 | -0.40(-1.11%) |
Jul 31, 2023 | 35.98 | 36.09 | 35.84 | 35.90 | 74,565 | -0.10(-0.28%) |
Jul 28, 2023 | 35.87 | 36.14 | 35.80 | 36.00 | 83,514 | +0.76(+2.16%) |
Jul 27, 2023 | 35.41 | 35.64 | 35.24 | 35.24 | 92,185 | +0.21(+0.60%) |
Jul 26, 2023 | 34.64 | 35.20 | 34.64 | 35.03 | 91,318 | -0.22(-0.62%) |
Jul 25, 2023 | 34.88 | 35.58 | 34.88 | 35.25 | 670,109 | -0.17(-0.48%) |
Jul 24, 2023 | 35.50 | 35.63 | 35.42 | 35.42 | 926,818 | -0.25(-0.70%) |
Jul 21, 2023 | 35.77 | 35.81 | 35.65 | 35.67 | 638,240 | +0.08(+0.22%) |
Jul 20, 2023 | 35.69 | 35.80 | 35.54 | 35.59 | 1,080,077 | +0.15(+0.42%) |
Jul 19, 2023 | 35.44 | 35.58 | 35.33 | 35.44 | 240,592 | -0.39(-1.09%) |
Jul 18, 2023 | 35.74 | 35.87 | 35.68 | 35.83 | 125,478 | -0.05(-0.14%) |
Jul 17, 2023 | 35.68 | 35.88 | 35.65 | 35.88 | 117,990 | -0.08(-0.22%) |
Jul 14, 2023 | 36.10 | 36.15 | 35.94 | 35.96 | 92,733 | +0.04(+0.11%) |
Jul 13, 2023 | 35.64 | 35.95 | 35.60 | 35.92 | 155,763 | +0.57(+1.60%) |
Jul 12, 2023 | 34.88 | 35.39 | 34.87 | 35.35 | 124,355 | +0.97(+2.83%) |
Jul 11, 2023 | 34.46 | 34.50 | 34.23 | 34.38 | 80,604 | +0.10(+0.29%) |
Jul 10, 2023 | 34.27 | 34.37 | 34.14 | 34.28 | 124,528 | +0.36(+1.06%) |
Jul 07, 2023 | 33.74 | 34.05 | 33.63 | 33.92 | 88,923 | +0.16(+0.47%) |
Jul 06, 2023 | 34.03 | 34.03 | 33.51 | 33.76 | 92,068 | -0.92(-2.65%) |
Jul 05, 2023 | 34.87 | 34.88 | 34.64 | 34.68 | 671,695 | -1.20(-3.34%) |
Jul 03, 2023 | 35.82 | 35.96 | 35.72 | 35.88 | 69,694 | -0.04(-0.11%) |
Jun 30, 2023 | 36.00 | 36.01 | 35.75 | 35.92 | 129,862 | +0.39(+1.10%) |
Jun 29, 2023 | 35.31 | 35.53 | 35.31 | 35.53 | 119,117 | +0.08(+0.23%) |
Jun 28, 2023 | 35.40 | 35.51 | 35.36 | 35.45 | 174,700 | +0.20(+0.57%) |
Jun 27, 2023 | 34.99 | 35.33 | 34.93 | 35.25 | 130,895 | +0.43(+1.23%) |
Jun 26, 2023 | 34.78 | 34.91 | 34.76 | 34.82 | 96,281 | +0.37(+1.07%) |
Jun 23, 2023 | 34.20 | 34.56 | 34.20 | 34.45 | 75,228 | -0.57(-1.63%) |
Jun 22, 2023 | 34.91 | 35.07 | 34.91 | 35.02 | 80,147 | -0.20(-0.57%) |
Jun 21, 2023 | 35.02 | 35.33 | 34.91 | 35.22 | 96,754 | +0.06(+0.17%) |
Jun 20, 2023 | 35.40 | 35.40 | 35.11 | 35.16 | 262,898 | -0.77(-2.14%) |
Jun 16, 2023 | 35.73 | 36.34 | 35.64 | 35.93 | 264,029 | +0.84(+2.39%) |
Jun 15, 2023 | 34.72 | 35.10 | 34.70 | 35.09 | 70,973 | -0.81(-2.27%) |
May 08, 2023 | 36.07 | 36.08 | 35.89 | 35.91 | 66,320 | -0.09(-0.26%) |
May 05, 2023 | 35.80 | 36.07 | 35.78 | 36.00 | 135,594 | +0.26(+0.73%) |
May 04, 2023 | 35.62 | 35.94 | 35.55 | 35.74 | 96,327 | -0.05(-0.14%) |
May 03, 2023 | 35.88 | 36.18 | 35.78 | 35.79 | 137,120 | +0.07(+0.20%) |
May 02, 2023 | 35.62 | 35.72 | 35.38 | 35.72 | 136,355 | -0.06(-0.17%) |
May 01, 2023 | 35.99 | 36.02 | 35.78 | 35.78 | 36,160 | -0.17(-0.47%) |
Apr 28, 2023 | 35.61 | 36.02 | 35.61 | 35.95 | 57,300 | -0.04(-0.11%) |
Apr 27, 2023 | 35.71 | 35.99 | 35.69 | 35.99 | 83,112 | +0.81(+2.30%) |
Apr 26, 2023 | 35.56 | 35.59 | 35.18 | 35.18 | 624,311 | -0.38(-1.08%) |
Apr 25, 2023 | 35.90 | 35.94 | 35.56 | 35.56 | 624,902 | -0.47(-1.29%) |
Apr 24, 2023 | 35.87 | 36.03 | 35.84 | 36.03 | 102,078 | +0.25(+0.70%) |
Apr 21, 2023 | 35.54 | 35.80 | 35.46 | 35.78 | 71,628 | +0.34(+0.95%) |
Apr 20, 2023 | 35.42 | 35.67 | 35.42 | 35.45 | 101,984 | +0.02(+0.07%) |
Apr 19, 2023 | 35.23 | 35.49 | 35.23 | 35.42 | 100,338 | +0.10(+0.28%) |
Apr 18, 2023 | 35.12 | 35.32 | 35.06 | 35.32 | 85,561 | +0.31(+0.89%) |
Apr 17, 2023 | 34.98 | 35.04 | 34.86 | 35.01 | 105,952 | +0.23(+0.66%) |
Apr 14, 2023 | 34.99 | 35.00 | 34.69 | 34.78 | 242,734 | -0.33(-0.94%) |
Apr 13, 2023 | 35.13 | 35.19 | 34.97 | 35.11 | 321,778 | +0.23(+0.66%) |
Apr 12, 2023 | 34.92 | 35.08 | 34.80 | 34.88 | 124,087 | +0.28(+0.81%) |
Apr 11, 2023 | 34.55 | 34.70 | 34.55 | 34.60 | 85,060 | +0.13(+0.38%) |
Apr 10, 2023 | 33.50 | 34.87 | 33.50 | 34.47 | 56,961 | -0.13(-0.38%) |
Apr 06, 2023 | 34.22 | 34.63 | 34.22 | 34.60 | 85,861 | +0.78(+2.31%) |
Apr 05, 2023 | 33.86 | 33.97 | 33.73 | 33.82 | 65,835 | +0.12(+0.36%) |
Apr 04, 2023 | 33.69 | 33.92 | 33.65 | 33.70 | 85,104 | +0.09(+0.27%) |
Apr 03, 2023 | 33.31 | 33.61 | 33.30 | 33.61 | 87,715 | +0.19(+0.57%) |
Mar 31, 2023 | 33.52 | 33.67 | 33.39 | 33.42 | 79,270 | +0.15(+0.45%) |
Mar 30, 2023 | 33.15 | 33.33 | 33.15 | 33.27 | 229,978 | +0.56(+1.71%) |
Mar 29, 2023 | 32.59 | 32.76 | 32.58 | 32.71 | 265,200 | +0.25(+0.77%) |
Mar 28, 2023 | 32.48 | 32.63 | 32.39 | 32.46 | 142,009 | +0.05(+0.15%) |
Mar 27, 2023 | 32.24 | 32.43 | 32.12 | 32.41 | 72,651 | +0.17(+0.53%) |
Mar 24, 2023 | 32.21 | 32.29 | 31.95 | 32.24 | 84,353 | -0.29(-0.89%) |
Mar 23, 2023 | 32.84 | 33.06 | 32.38 | 32.53 | 80,155 | -0.08(-0.25%) |
Mar 22, 2023 | 32.59 | 33.03 | 32.55 | 32.61 | 203,011 | +0.21(+0.65%) |
Mar 21, 2023 | 32.47 | 32.56 | 32.18 | 32.40 | 75,114 | +0.14(+0.43%) |
Mar 20, 2023 | 32.21 | 32.35 | 32.18 | 32.26 | 86,643 | +0.94(+3.00%) |
Mar 17, 2023 | 31.37 | 31.47 | 31.11 | 31.32 | 204,235 | -0.61(-1.91%) |
Mar 16, 2023 | 31.20 | 31.95 | 31.13 | 31.93 | 83,602 | +0.58(+1.85%) |
Mar 15, 2023 | 31.03 | 31.40 | 30.85 | 31.35 | 53,364 | -0.69(-2.15%) |
Mar 14, 2023 | 31.93 | 32.06 | 31.82 | 32.04 | 92,951 | +0.69(+2.20%) |
Mar 13, 2023 | 31.28 | 31.52 | 31.24 | 31.35 | 74,703 | +0.02(+0.06%) |
Mar 10, 2023 | 31.69 | 31.79 | 31.29 | 31.33 | 93,221 | -0.07(-0.22%) |
Mar 09, 2023 | 31.59 | 31.76 | 31.36 | 31.40 | 285,907 | +0.06(+0.19%) |
Mar 08, 2023 | 31.20 | 31.42 | 31.15 | 31.34 | 346,773 | -0.08(-0.25%) |
Mar 07, 2023 | 31.95 | 32.02 | 31.37 | 31.42 | 116,006 | -0.25(-0.81%) |
Mar 06, 2023 | 31.82 | 31.89 | 31.64 | 31.68 | 79,046 | -0.30(-0.95%) |
Mar 03, 2023 | 31.83 | 32.07 | 31.66 | 31.98 | 72,689 | +0.21(+0.66%) |
Mar 02, 2023 | 31.58 | 31.80 | 31.56 | 31.77 | 211,895 | -0.04(-0.13%) |
Mar 01, 2023 | 32.02 | 32.04 | 31.71 | 31.81 | 107,900 | +0.04(+0.13%) |
Feb 28, 2023 | 31.78 | 32.01 | 31.72 | 31.77 | 159,029 | -0.23(-0.72%) |
Feb 27, 2023 | 31.95 | 32.10 | 31.90 | 32.00 | 424,299 | +0.85(+2.73%) |
Feb 24, 2023 | 31.11 | 31.24 | 30.99 | 31.15 | 156,103 | -0.48(-1.52%) |
Feb 23, 2023 | 31.59 | 31.65 | 31.34 | 31.63 | 75,273 | -0.06(-0.19%) |
Feb 22, 2023 | 31.85 | 31.87 | 31.61 | 31.69 | 70,547 | -0.30(-0.94%) |
Feb 21, 2023 | 32.07 | 32.30 | 31.94 | 31.99 | 98,756 | -0.05(-0.16%) |
Feb 17, 2023 | 31.70 | 32.05 | 31.68 | 32.04 | 65,871 | +0.41(+1.30%) |
Feb 16, 2023 | 31.23 | 31.77 | 31.15 | 31.63 | 100,707 | +0.33(+1.05%) |
Feb 15, 2023 | 31.11 | 31.30 | 31.01 | 31.30 | 295,271 | +0.09(+0.29%) |
Feb 14, 2023 | 30.99 | 31.31 | 30.86 | 31.21 | 151,362 | +0.15(+0.48%) |
Feb 13, 2023 | 30.84 | 31.07 | 30.83 | 31.06 | 80,345 | +0.67(+2.20%) |
Feb 10, 2023 | 30.49 | 30.49 | 30.24 | 30.39 | 101,468 | -0.63(-2.03%) |
Feb 09, 2023 | 31.45 | 31.47 | 30.99 | 31.02 | 258,301 | -0.39(-1.24%) |
Feb 08, 2023 | 31.51 | 31.79 | 31.29 | 31.41 | 87,556 | +0.30(+0.96%) |
Feb 07, 2023 | 30.58 | 31.12 | 30.58 | 31.11 | 87,392 | +0.35(+1.14%) |
Feb 06, 2023 | 31.00 | 31.00 | 30.82 | 30.76 | 125,419 | -0.45(-1.44%) |
Feb 03, 2023 | 31.20 | 31.52 | 31.01 | 31.21 | 98,755 | -0.70(-2.19%) |
Feb 02, 2023 | 32.23 | 32.23 | 31.83 | 31.91 | 217,356 | -0.24(-0.75%) |