Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.49 | 36.58 | 35.99 | 36.01 | 2,893,927 | -0.46(-1.25%) |
Jan 30, 2024 | 36.26 | 36.51 | 36.10 | 36.47 | 2,494,998 | +0.11(+0.30%) |
Jan 29, 2024 | 36.09 | 36.38 | 35.90 | 36.36 | 3,224,486 | +0.23(+0.63%) |
Jan 26, 2024 | 36.13 | 36.20 | 35.98 | 36.13 | 1,254,315 | +0.11(+0.30%) |
Jan 25, 2024 | 35.94 | 36.02 | 35.79 | 36.02 | 1,275,696 | +0.27(+0.75%) |
Jan 24, 2024 | 36.21 | 36.21 | 35.72 | 35.75 | 2,371,493 | -0.10(-0.28%) |
Jan 23, 2024 | 35.68 | 35.88 | 35.67 | 35.85 | 7,173,822 | +0.19(+0.53%) |
Jan 22, 2024 | 35.81 | 35.90 | 35.56 | 35.66 | 2,436,481 | -0.09(-0.25%) |
Jan 19, 2024 | 35.37 | 35.76 | 35.19 | 35.75 | 4,071,338 | +0.42(+1.18%) |
Jan 18, 2024 | 35.29 | 35.39 | 35.11 | 35.34 | 2,370,690 | +0.17(+0.48%) |
Jan 17, 2024 | 35.18 | 35.26 | 34.95 | 35.17 | 2,560,511 | -0.47(-1.31%) |
Jan 16, 2024 | 35.67 | 35.80 | 35.50 | 35.64 | 1,902,329 | -0.34(-0.94%) |
Jan 12, 2024 | 36.31 | 36.41 | 35.91 | 35.97 | 1,286,709 | +0.05(+0.14%) |
Jan 11, 2024 | 36.13 | 36.19 | 35.56 | 35.92 | 1,667,344 | -0.17(-0.47%) |
Jan 10, 2024 | 36.09 | 36.19 | 36.05 | 36.09 | 884,867 | +0.08(+0.22%) |
Jan 09, 2024 | 36.11 | 36.14 | 35.81 | 36.01 | 1,749,240 | -0.30(-0.82%) |
Jan 08, 2024 | 35.86 | 36.33 | 35.83 | 36.31 | 1,106,520 | +0.28(+0.77%) |
Jan 05, 2024 | 35.94 | 36.40 | 35.86 | 36.03 | 5,813,335 | +0.13(+0.36%) |
Jan 04, 2024 | 35.78 | 36.10 | 35.78 | 35.90 | 4,077,502 | +0.06(+0.17%) |
Jan 03, 2024 | 35.72 | 36.00 | 35.61 | 35.84 | 9,672,002 | -0.12(-0.33%) |
Jan 02, 2024 | 36.17 | 36.17 | 35.88 | 35.96 | 2,270,393 | -0.38(-1.04%) |
Dec 29, 2023 | 36.44 | 36.47 | 36.21 | 36.34 | 1,621,826 | -0.02(-0.05%) |
Dec 28, 2023 | 36.55 | 36.62 | 36.32 | 36.36 | 1,697,484 | -0.17(-0.46%) |
Dec 27, 2023 | 36.55 | 36.65 | 36.39 | 36.53 | 3,140,169 | +0.04(+0.11%) |
Dec 26, 2023 | 36.19 | 36.51 | 36.19 | 36.49 | 1,626,901 | +0.40(+1.10%) |
Dec 22, 2023 | 35.99 | 36.28 | 35.98 | 36.09 | 1,647,990 | +0.27(+0.75%) |
Dec 21, 2023 | 35.60 | 35.84 | 35.54 | 35.82 | 2,970,959 | +0.50(+1.40%) |
Dec 20, 2023 | 35.88 | 35.96 | 35.30 | 35.33 | 2,616,604 | -0.46(-1.28%) |
Dec 19, 2023 | 35.41 | 35.85 | 35.41 | 35.79 | 1,430,363 | +0.50(+1.41%) |
Dec 18, 2023 | 35.32 | 35.45 | 35.21 | 35.29 | 1,522,820 | +0.15(+0.42%) |
Dec 15, 2023 | 35.47 | 35.50 | 35.14 | 35.14 | 2,301,491 | -0.32(-0.91%) |
Dec 14, 2023 | 35.29 | 35.52 | 35.29 | 35.47 | 2,944,792 | +0.48(+1.37%) |
Dec 13, 2023 | 34.18 | 35.00 | 34.02 | 34.99 | 3,556,515 | +0.85(+2.49%) |
Dec 12, 2023 | 34.25 | 34.27 | 33.96 | 34.14 | 2,218,387 | -0.21(-0.60%) |
Dec 11, 2023 | 34.19 | 34.35 | 34.10 | 34.34 | 1,573,596 | +0.07(+0.20%) |
Dec 08, 2023 | 34.12 | 34.41 | 34.11 | 34.27 | 943,332 | +0.14(+0.40%) |
Dec 07, 2023 | 34.29 | 34.29 | 34.02 | 34.14 | 1,043,112 | -0.02(-0.06%) |
Dec 06, 2023 | 34.42 | 34.63 | 34.14 | 34.16 | 2,334,681 | -0.19(-0.54%) |
Dec 05, 2023 | 34.39 | 34.51 | 34.31 | 34.34 | 1,313,271 | -0.18(-0.51%) |
Dec 04, 2023 | 34.26 | 34.65 | 34.26 | 34.52 | 1,406,603 | -0.18(-0.51%) |
Dec 01, 2023 | 34.13 | 34.71 | 34.13 | 34.69 | 2,027,829 | +0.50(+1.46%) |
Nov 30, 2023 | 33.96 | 34.20 | 33.90 | 34.19 | 1,849,548 | +0.31(+0.92%) |
Nov 29, 2023 | 33.80 | 34.01 | 33.71 | 33.88 | 1,388,794 | +0.10(+0.29%) |
Nov 28, 2023 | 33.68 | 33.87 | 33.47 | 33.78 | 4,123,431 | +0.12(+0.35%) |
Nov 27, 2023 | 33.72 | 33.74 | 33.60 | 33.67 | 1,212,394 | -0.19(-0.55%) |
Nov 24, 2023 | 33.69 | 33.95 | 33.69 | 33.85 | 856,192 | +0.21(+0.61%) |
Nov 22, 2023 | 33.44 | 33.68 | 33.35 | 33.65 | 1,565,339 | +0.02(+0.06%) |
Nov 21, 2023 | 33.78 | 33.88 | 33.61 | 33.63 | 2,009,116 | -0.13(-0.38%) |
Nov 20, 2023 | 33.64 | 33.81 | 33.52 | 33.75 | 1,588,490 | +0.06(+0.17%) |
Nov 17, 2023 | 33.48 | 33.75 | 33.48 | 33.70 | 1,064,125 | +0.37(+1.11%) |
Nov 16, 2023 | 33.35 | 33.49 | 33.18 | 33.32 | 1,279,707 | -0.20(-0.58%) |
Nov 15, 2023 | 33.50 | 33.72 | 33.47 | 33.52 | 2,123,163 | +0.09(+0.26%) |
Nov 14, 2023 | 33.20 | 33.52 | 33.13 | 33.43 | 3,203,013 | +0.72(+2.21%) |
Nov 13, 2023 | 32.46 | 32.83 | 32.41 | 32.71 | 1,635,569 | +0.17(+0.51%) |
Nov 10, 2023 | 32.42 | 32.56 | 32.17 | 32.54 | 1,041,068 | +0.11(+0.33%) |
Nov 09, 2023 | 32.48 | 32.87 | 32.40 | 32.43 | 2,246,135 | +0.09(+0.27%) |
Nov 08, 2023 | 32.44 | 32.54 | 32.21 | 32.35 | 3,615,616 | -0.11(-0.33%) |
Nov 07, 2023 | 32.60 | 32.61 | 32.38 | 32.45 | 2,102,860 | -0.42(-1.28%) |
Nov 06, 2023 | 33.17 | 33.23 | 32.82 | 32.87 | 1,110,920 | -0.17(-0.50%) |
Nov 03, 2023 | 32.82 | 33.17 | 32.79 | 33.04 | 2,534,813 | +0.46(+1.41%) |
Nov 02, 2023 | 31.98 | 32.61 | 31.93 | 32.58 | 5,621,142 | +1.23(+3.93%) |
Nov 01, 2023 | 31.12 | 31.38 | 31.02 | 31.35 | 1,953,905 | +0.32(+1.04%) |
Oct 31, 2023 | 31.10 | 31.12 | 30.89 | 31.03 | 1,326,406 | -0.08(-0.25%) |
Oct 30, 2023 | 31.05 | 31.29 | 30.88 | 31.11 | 1,578,396 | +0.33(+1.08%) |
Oct 27, 2023 | 31.24 | 31.25 | 30.70 | 30.77 | 1,647,803 | -0.33(-1.07%) |
Oct 26, 2023 | 31.16 | 31.35 | 31.00 | 31.11 | 2,127,661 | -0.17(-0.53%) |
Oct 25, 2023 | 31.25 | 31.57 | 31.19 | 31.27 | 2,658,404 | -0.20(-0.62%) |
Oct 24, 2023 | 31.73 | 31.81 | 31.35 | 31.47 | 1,525,414 | -0.22(-0.68%) |
Oct 23, 2023 | 31.62 | 31.98 | 31.42 | 31.68 | 1,433,299 | -0.07(-0.22%) |
Oct 20, 2023 | 32.10 | 32.16 | 31.74 | 31.75 | 1,633,290 | -0.38(-1.19%) |
Oct 19, 2023 | 32.22 | 32.46 | 32.07 | 32.13 | 1,434,888 | -0.13(-0.39%) |
Oct 18, 2023 | 32.78 | 32.79 | 32.26 | 32.26 | 1,997,612 | -0.61(-1.84%) |
Oct 17, 2023 | 32.54 | 33.06 | 32.54 | 32.87 | 1,455,385 | +0.02(+0.06%) |
Oct 16, 2023 | 32.61 | 32.88 | 32.44 | 32.85 | 1,100,978 | +0.41(+1.27%) |
Oct 13, 2023 | 32.75 | 32.81 | 32.38 | 32.43 | 1,689,806 | -0.03(-0.09%) |
Oct 12, 2023 | 32.98 | 32.98 | 32.28 | 32.46 | 1,174,427 | -0.44(-1.34%) |
Oct 11, 2023 | 32.73 | 32.92 | 32.67 | 32.90 | 1,104,466 | +0.24(+0.75%) |
Oct 10, 2023 | 32.48 | 32.80 | 32.44 | 32.66 | 1,290,780 | +0.26(+0.81%) |
Oct 09, 2023 | 31.96 | 32.46 | 31.91 | 32.40 | 1,656,897 | +0.36(+1.13%) |
Oct 06, 2023 | 31.72 | 32.15 | 31.34 | 32.03 | 1,784,354 | +0.28(+0.89%) |
Oct 05, 2023 | 31.49 | 31.79 | 31.42 | 31.75 | 1,326,883 | +0.26(+0.84%) |
Oct 04, 2023 | 31.57 | 31.58 | 31.11 | 31.49 | 3,273,746 | -0.09(-0.28%) |
Oct 03, 2023 | 31.74 | 31.82 | 31.41 | 31.57 | 2,140,319 | -0.38(-1.19%) |
Oct 02, 2023 | 32.58 | 32.59 | 31.87 | 31.96 | 2,667,837 | -0.75(-2.30%) |
Sep 29, 2023 | 33.24 | 33.37 | 32.69 | 32.71 | 1,840,559 | -0.26(-0.80%) |
Sep 28, 2023 | 32.64 | 33.09 | 32.64 | 32.97 | 1,781,136 | +0.33(+1.02%) |
Sep 27, 2023 | 32.92 | 32.98 | 32.41 | 32.64 | 1,341,684 | -0.17(-0.51%) |
Sep 26, 2023 | 33.03 | 33.22 | 32.81 | 32.81 | 1,646,373 | -0.53(-1.58%) |
Sep 25, 2023 | 33.09 | 33.34 | 33.23 | 33.33 | 1,257,753 | +0.15(+0.44%) |
Sep 22, 2023 | 33.47 | 33.56 | 33.18 | 33.19 | 1,308,609 | -0.06(-0.18%) |
Sep 21, 2023 | 33.65 | 33.78 | 33.24 | 33.25 | 1,227,439 | -0.73(-2.16%) |
Sep 20, 2023 | 34.15 | 34.40 | 33.96 | 33.98 | 1,533,281 | -0.09(-0.26%) |
Sep 19, 2023 | 34.52 | 34.59 | 34.03 | 34.07 | 2,178,971 | -0.31(-0.91%) |
Sep 18, 2023 | 34.57 | 34.61 | 34.30 | 34.38 | 893,828 | -0.10(-0.28%) |
Sep 15, 2023 | 34.39 | 34.57 | 34.38 | 34.48 | 1,250,407 | +0.03(+0.09%) |
Sep 14, 2023 | 34.12 | 34.50 | 34.08 | 34.45 | 2,141,751 | +0.63(+1.85%) |
Sep 13, 2023 | 33.74 | 33.94 | 33.67 | 33.82 | 1,778,275 | +0.12(+0.35%) |
Sep 12, 2023 | 33.56 | 33.81 | 33.53 | 33.71 | 627,469 | +0.11(+0.32%) |
Sep 11, 2023 | 33.54 | 33.69 | 33.38 | 33.60 | 551,126 | +0.35(+1.06%) |
Sep 08, 2023 | 33.31 | 33.46 | 33.23 | 33.25 | 900,752 | +0.00(+0.00%) |
Sep 07, 2023 | 33.36 | 33.50 | 33.24 | 33.25 | 701,015 | -0.26(-0.79%) |
Sep 06, 2023 | 33.66 | 33.79 | 33.35 | 33.51 | 823,959 | -0.31(-0.93%) |
Sep 05, 2023 | 34.08 | 34.12 | 33.81 | 33.82 | 875,005 | -0.32(-0.94%) |
Sep 01, 2023 | 34.10 | 34.20 | 33.98 | 34.15 | 750,296 | +0.23(+0.69%) |
Aug 31, 2023 | 34.04 | 34.13 | 33.79 | 33.91 | 1,177,630 | +0.04(+0.12%) |
Aug 30, 2023 | 33.91 | 34.01 | 33.78 | 33.87 | 814,188 | +0.17(+0.49%) |
Aug 29, 2023 | 33.11 | 33.72 | 33.03 | 33.71 | 1,453,703 | +0.55(+1.65%) |
Aug 28, 2023 | 32.94 | 33.23 | 32.93 | 33.16 | 633,288 | +0.30(+0.92%) |
Aug 25, 2023 | 32.95 | 33.01 | 32.51 | 32.86 | 923,564 | +0.01(+0.03%) |
Aug 24, 2023 | 32.98 | 33.10 | 32.81 | 32.85 | 755,713 | -0.24(-0.74%) |
Aug 23, 2023 | 32.69 | 33.19 | 32.67 | 33.09 | 935,297 | +0.36(+1.11%) |
Aug 22, 2023 | 33.05 | 33.05 | 32.70 | 32.73 | 1,212,852 | -0.20(-0.59%) |
Aug 21, 2023 | 33.09 | 33.15 | 32.79 | 32.92 | 795,715 | -0.05(-0.15%) |
Aug 18, 2023 | 32.71 | 33.05 | 32.71 | 32.97 | 1,387,045 | +0.00(+0.00%) |
Aug 17, 2023 | 33.33 | 33.43 | 32.92 | 32.97 | 834,118 | -0.16(-0.47%) |
Aug 16, 2023 | 33.17 | 33.31 | 33.08 | 33.13 | 1,105,966 | -0.11(-0.32%) |
Aug 15, 2023 | 33.77 | 33.79 | 33.20 | 33.24 | 2,106,981 | -0.73(-2.16%) |
Aug 14, 2023 | 34.09 | 34.09 | 33.84 | 33.97 | 751,649 | -0.21(-0.60%) |
Aug 11, 2023 | 33.95 | 34.30 | 33.92 | 34.17 | 1,068,406 | +0.08(+0.23%) |
Aug 10, 2023 | 34.24 | 34.46 | 34.02 | 34.10 | 1,069,280 | +0.07(+0.20%) |
Aug 09, 2023 | 33.92 | 34.11 | 33.85 | 34.03 | 1,180,889 | +0.08(+0.23%) |
Aug 08, 2023 | 33.74 | 33.95 | 33.55 | 33.95 | 1,424,129 | -0.22(-0.63%) |
Aug 07, 2023 | 34.11 | 34.23 | 34.05 | 34.17 | 2,227,653 | +0.13(+0.37%) |
Aug 04, 2023 | 33.99 | 34.41 | 33.82 | 34.04 | 1,225,867 | +0.09(+0.26%) |
Aug 03, 2023 | 33.92 | 34.08 | 33.84 | 33.95 | 1,286,903 | -0.18(-0.52%) |
Aug 02, 2023 | 34.51 | 34.54 | 34.01 | 34.13 | 1,631,460 | -0.69(-1.99%) |
Aug 01, 2023 | 34.90 | 34.97 | 34.71 | 34.82 | 1,492,585 | -0.45(-1.27%) |
Jul 31, 2023 | 35.05 | 35.43 | 35.05 | 35.27 | 1,099,760 | +0.29(+0.84%) |
Jul 28, 2023 | 34.98 | 35.13 | 34.87 | 34.98 | 1,936,109 | +0.22(+0.65%) |
Jul 27, 2023 | 35.22 | 35.25 | 34.69 | 34.75 | 1,718,527 | -0.32(-0.92%) |
Jul 26, 2023 | 35.02 | 35.16 | 34.91 | 35.07 | 915,179 | -0.02(-0.06%) |
Jul 25, 2023 | 35.12 | 35.25 | 35.08 | 35.09 | 694,483 | -0.11(-0.31%) |
Jul 24, 2023 | 35.00 | 35.32 | 35.00 | 35.20 | 1,344,196 | +0.21(+0.59%) |
Jul 21, 2023 | 34.95 | 35.05 | 34.85 | 35.00 | 931,439 | +0.12(+0.34%) |
Jul 20, 2023 | 35.09 | 35.10 | 34.82 | 34.88 | 1,043,483 | -0.13(-0.36%) |
Jul 19, 2023 | 34.89 | 35.05 | 34.86 | 35.01 | 1,111,846 | +0.22(+0.65%) |
Jul 18, 2023 | 34.40 | 34.81 | 34.38 | 34.78 | 659,695 | +0.28(+0.82%) |
Jul 17, 2023 | 34.37 | 34.59 | 34.36 | 34.50 | 584,119 | +0.05(+0.14%) |
Jul 14, 2023 | 34.85 | 34.85 | 34.44 | 34.45 | 2,775,267 | -0.28(-0.82%) |
Jul 13, 2023 | 34.32 | 34.79 | 34.32 | 34.73 | 1,081,540 | +0.58(+1.69%) |
Jul 12, 2023 | 34.00 | 34.20 | 33.96 | 34.16 | 1,092,805 | +0.48(+1.42%) |
Jul 11, 2023 | 33.58 | 33.74 | 33.53 | 33.68 | 813,287 | +0.17(+0.50%) |
Jul 10, 2023 | 33.49 | 33.64 | 33.44 | 33.51 | 1,067,456 | -0.05(-0.15%) |
Jul 07, 2023 | 33.24 | 33.74 | 33.24 | 33.56 | 1,294,179 | +0.24(+0.73%) |
Jul 06, 2023 | 33.66 | 33.69 | 33.24 | 33.31 | 1,987,254 | -0.70(-2.07%) |
Jul 05, 2023 | 34.24 | 34.24 | 33.99 | 34.02 | 2,658,014 | -0.39(-1.14%) |
Jul 03, 2023 | 34.17 | 34.46 | 34.15 | 34.41 | 1,170,671 | +0.21(+0.60%) |
Jun 30, 2023 | 33.97 | 34.28 | 33.97 | 34.20 | 1,947,603 | +0.39(+1.16%) |
Jun 29, 2023 | 33.48 | 33.81 | 33.48 | 33.81 | 1,100,343 | +0.22(+0.64%) |
Jun 28, 2023 | 33.50 | 33.64 | 33.40 | 33.60 | 1,240,374 | -0.09(-0.26%) |
Jun 27, 2023 | 33.45 | 33.72 | 33.39 | 33.69 | 972,396 | +0.22(+0.67%) |
Jun 26, 2023 | 33.05 | 33.56 | 33.05 | 33.46 | 1,124,302 | +0.41(+1.24%) |
Jun 23, 2023 | 33.07 | 33.18 | 32.96 | 33.05 | 1,180,061 | -0.37(-1.11%) |
Jun 22, 2023 | 33.48 | 33.48 | 33.32 | 33.42 | 1,099,927 | -0.16(-0.47%) |
Jun 21, 2023 | 33.40 | 33.71 | 33.35 | 33.58 | 1,029,867 | +0.09(+0.26%) |
Jun 20, 2023 | 33.74 | 33.78 | 33.38 | 33.49 | 1,111,014 | -0.46(-1.35%) |
Jun 16, 2023 | 34.09 | 34.19 | 33.94 | 33.95 | 1,395,569 | -0.04(-0.12%) |
Jun 15, 2023 | 33.50 | 34.08 | 33.99 | 1,650,510 | -0.41(-1.20%) | |
May 08, 2023 | 34.55 | 34.64 | 34.34 | 34.40 | 926,900 | +0.09(+0.25%) |
May 05, 2023 | 33.84 | 34.39 | 33.77 | 34.32 | 1,519,083 | +0.92(+2.75%) |
May 04, 2023 | 33.43 | 33.63 | 33.36 | 33.40 | 1,719,830 | +0.06(+0.17%) |
May 03, 2023 | 33.42 | 33.71 | 33.33 | 33.34 | 2,840,432 | -0.14(-0.40%) |
May 02, 2023 | 33.78 | 33.79 | 33.22 | 33.47 | 1,347,785 | -0.54(-1.59%) |
May 01, 2023 | 34.04 | 34.29 | 34.02 | 34.02 | 1,451,921 | -0.06(-0.17%) |
Apr 28, 2023 | 33.59 | 34.10 | 33.59 | 34.07 | 1,935,181 | +0.34(+1.00%) |
Apr 27, 2023 | 33.45 | 33.78 | 33.45 | 33.74 | 1,640,784 | +0.40(+1.19%) |
Apr 26, 2023 | 33.45 | 33.66 | 33.25 | 33.34 | 1,438,210 | -0.10(-0.29%) |
Apr 25, 2023 | 33.77 | 33.87 | 33.43 | 33.44 | 1,312,393 | -0.67(-1.96%) |
Apr 24, 2023 | 34.09 | 34.17 | 34.02 | 34.10 | 832,487 | +0.01(+0.03%) |
Apr 21, 2023 | 34.05 | 34.13 | 33.91 | 34.09 | 1,168,859 | -0.04(-0.11%) |
Apr 20, 2023 | 34.13 | 34.35 | 34.08 | 34.13 | 4,108,567 | -0.15(-0.45%) |
Apr 19, 2023 | 34.24 | 34.37 | 34.22 | 34.29 | 2,750,519 | -0.17(-0.51%) |
Apr 18, 2023 | 34.51 | 34.56 | 34.39 | 34.46 | 2,078,851 | +0.09(+0.25%) |
Apr 17, 2023 | 34.23 | 34.40 | 34.15 | 34.37 | 1,186,948 | +0.06(+0.17%) |
Apr 14, 2023 | 34.42 | 34.50 | 34.14 | 34.32 | 2,067,304 | -0.04(-0.11%) |
Apr 13, 2023 | 34.01 | 34.38 | 34.01 | 34.36 | 1,740,502 | +0.45(+1.31%) |
Apr 12, 2023 | 34.02 | 34.14 | 33.84 | 33.91 | 1,033,591 | +0.14(+0.40%) |
Apr 11, 2023 | 33.51 | 33.87 | 33.51 | 33.77 | 1,397,321 | +0.31(+0.93%) |
Apr 10, 2023 | 33.15 | 33.46 | 33.14 | 33.46 | 776,964 | +0.07(+0.20%) |
Apr 06, 2023 | 33.30 | 33.45 | 33.19 | 33.40 | 2,135,419 | -0.01(-0.03%) |
Apr 05, 2023 | 33.55 | 33.58 | 33.27 | 33.41 | 2,127,646 | -0.20(-0.60%) |
Apr 04, 2023 | 33.73 | 33.80 | 33.43 | 33.61 | 4,404,053 | -0.08(-0.23%) |
Apr 03, 2023 | 33.36 | 33.70 | 33.36 | 33.69 | 3,143,545 | +0.60(+1.81%) |
Mar 31, 2023 | 32.82 | 33.11 | 32.82 | 33.09 | 1,624,298 | +0.29(+0.89%) |
Mar 30, 2023 | 32.81 | 32.84 | 32.64 | 32.80 | 1,597,876 | +0.27(+0.83%) |
Mar 29, 2023 | 32.39 | 32.54 | 32.36 | 32.53 | 12,638,787 | +0.40(+1.24%) |
Mar 28, 2023 | 31.92 | 32.18 | 31.91 | 32.13 | 2,062,042 | +0.19(+0.61%) |
Mar 27, 2023 | 31.76 | 31.99 | 31.64 | 31.94 | 1,532,013 | +0.36(+1.13%) |
Mar 24, 2023 | 31.35 | 31.58 | 31.02 | 31.58 | 1,815,056 | +0.05(+0.15%) |
Mar 23, 2023 | 31.92 | 32.10 | 31.38 | 31.53 | 4,786,028 | -0.15(-0.46%) |
Mar 22, 2023 | 31.88 | 32.27 | 31.64 | 31.67 | 2,204,028 | -0.20(-0.64%) |
Mar 21, 2023 | 32.04 | 32.12 | 31.81 | 31.88 | 2,501,627 | +0.12(+0.37%) |
Mar 20, 2023 | 31.53 | 31.79 | 31.49 | 31.76 | 1,638,573 | +0.44(+1.39%) |
Mar 17, 2023 | 31.50 | 31.52 | 31.13 | 31.33 | 3,000,911 | -0.33(-1.04%) |
Mar 16, 2023 | 31.08 | 31.74 | 30.91 | 31.65 | 2,661,293 | +0.37(+1.18%) |
Mar 15, 2023 | 31.20 | 31.34 | 30.86 | 31.29 | 4,462,144 | -0.71(-2.21%) |
Mar 14, 2023 | 32.03 | 32.30 | 31.74 | 31.99 | 3,114,421 | +0.30(+0.95%) |
Mar 13, 2023 | 31.51 | 32.02 | 31.30 | 31.69 | 6,218,077 | -0.13(-0.40%) |
Mar 10, 2023 | 32.32 | 32.44 | 31.75 | 31.82 | 4,366,536 | -0.49(-1.53%) |
Mar 09, 2023 | 32.92 | 33.11 | 32.27 | 32.31 | 1,806,911 | -0.51(-1.56%) |
Mar 08, 2023 | 32.64 | 33.05 | 32.64 | 32.83 | 2,329,378 | +0.01(+0.03%) |
Mar 07, 2023 | 33.45 | 33.45 | 32.73 | 32.82 | 2,373,857 | -0.74(-2.19%) |
Mar 06, 2023 | 33.64 | 33.72 | 33.49 | 33.55 | 2,352,954 | -0.17(-0.52%) |
Mar 03, 2023 | 33.31 | 33.76 | 33.25 | 33.73 | 2,363,309 | +0.45(+1.34%) |
Mar 02, 2023 | 32.91 | 33.31 | 32.86 | 33.28 | 1,174,856 | +0.14(+0.41%) |
Mar 01, 2023 | 33.03 | 33.19 | 32.89 | 33.15 | 1,895,477 | +0.18(+0.56%) |
Feb 28, 2023 | 33.15 | 33.15 | 32.91 | 32.96 | 3,291,864 | -0.22(-0.67%) |
Feb 27, 2023 | 33.25 | 33.44 | 33.12 | 33.18 | 2,057,339 | +0.17(+0.53%) |
Feb 24, 2023 | 32.76 | 33.04 | 32.53 | 33.01 | 2,563,471 | -0.13(-0.38%) |
Feb 23, 2023 | 33.25 | 33.37 | 32.87 | 33.14 | 2,114,427 | +0.03(+0.09%) |
Feb 22, 2023 | 33.20 | 33.35 | 33.03 | 33.11 | 3,110,678 | -0.15(-0.47%) |
Feb 21, 2023 | 33.68 | 33.69 | 33.24 | 33.26 | 2,450,144 | -0.61(-1.80%) |
Feb 17, 2023 | 33.80 | 33.96 | 33.64 | 33.87 | 1,301,483 | -0.17(-0.51%) |
Feb 16, 2023 | 34.02 | 34.31 | 33.89 | 34.05 | 2,074,684 | -0.39(-1.12%) |
Feb 15, 2023 | 34.29 | 34.44 | 34.08 | 34.43 | 2,245,700 | -0.10(-0.28%) |
Feb 14, 2023 | 34.32 | 34.76 | 34.17 | 34.53 | 1,925,434 | -0.06(-0.17%) |
Feb 13, 2023 | 34.38 | 34.62 | 34.29 | 34.59 | 2,043,062 | +0.23(+0.68%) |
Feb 10, 2023 | 34.13 | 34.40 | 34.07 | 34.36 | 978,716 | +0.40(+1.17%) |
Feb 09, 2023 | 34.54 | 34.55 | 33.91 | 33.96 | 3,883,830 | -0.20(-0.60%) |
Feb 08, 2023 | 34.28 | 34.40 | 34.06 | 34.16 | 1,655,965 | -0.22(-0.65%) |
Feb 07, 2023 | 33.96 | 34.51 | 33.87 | 34.38 | 2,304,584 | +0.38(+1.11%) |
Feb 06, 2023 | 34.19 | 34.22 | 33.89 | 34.01 | 1,338,053 | -0.38(-1.10%) |
Feb 03, 2023 | 34.23 | 34.66 | 34.23 | 34.38 | 1,825,242 | -0.20(-0.59%) |
Feb 02, 2023 | 34.83 | 34.83 | 34.42 | 34.59 | 2,160,988 | -0.10(-0.28%) |