Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 29.61 | 29.92 | 29.26 | 29.86 | 1,775,232 | +0.39(+1.31%) |
Nov 29, 2023 | 29.44 | 29.73 | 29.24 | 29.47 | 1,606,344 | -0.12(-0.39%) |
Nov 28, 2023 | 30.11 | 30.35 | 29.56 | 29.59 | 894,260 | -0.28(-0.94%) |
Nov 27, 2023 | 29.74 | 30.11 | 29.66 | 29.87 | 2,474,342 | -0.12(-0.39%) |
Nov 24, 2023 | 29.73 | 30.24 | 29.64 | 29.99 | 1,098,534 | +0.41(+1.38%) |
Nov 22, 2023 | 29.58 | 30.13 | 29.37 | 29.58 | 2,397,701 | +0.19(+0.66%) |
Nov 21, 2023 | 29.34 | 29.78 | 29.04 | 29.39 | 2,517,749 | -0.17(-0.59%) |
Nov 20, 2023 | 29.06 | 30.01 | 28.91 | 29.56 | 1,501,893 | +0.31(+1.06%) |
Nov 17, 2023 | 29.02 | 29.40 | 28.75 | 29.25 | 1,510,349 | +0.87(+3.08%) |
Nov 16, 2023 | 29.42 | 29.50 | 28.28 | 28.38 | 1,757,153 | -1.14(-3.85%) |
Nov 15, 2023 | 28.75 | 29.85 | 28.54 | 29.51 | 2,185,714 | +1.45(+5.16%) |
Nov 14, 2023 | 27.73 | 28.37 | 27.64 | 28.06 | 1,224,717 | +0.71(+2.59%) |
Nov 13, 2023 | 27.59 | 27.82 | 27.18 | 27.36 | 1,042,156 | -0.23(-0.84%) |
Nov 10, 2023 | 27.41 | 27.71 | 26.85 | 27.59 | 1,294,114 | +0.30(+1.10%) |
Nov 09, 2023 | 28.30 | 28.30 | 27.00 | 27.29 | 2,288,078 | -0.91(-3.24%) |
Nov 08, 2023 | 28.78 | 29.00 | 27.95 | 28.20 | 1,741,256 | -0.57(-1.99%) |
Nov 07, 2023 | 26.17 | 29.36 | 26.12 | 28.77 | 3,461,127 | +1.12(+4.04%) |
Nov 06, 2023 | 27.93 | 28.29 | 27.59 | 27.66 | 2,900,666 | -0.27(-0.97%) |
Nov 03, 2023 | 27.49 | 28.08 | 27.40 | 27.93 | 1,298,183 | +0.88(+3.27%) |
Nov 02, 2023 | 27.37 | 27.72 | 26.81 | 27.04 | 1,480,746 | -0.19(-0.71%) |
Nov 01, 2023 | 26.78 | 27.45 | 26.65 | 27.24 | 1,966,999 | +0.39(+1.45%) |
Oct 31, 2023 | 26.46 | 26.87 | 26.07 | 26.85 | 1,892,631 | +0.51(+1.95%) |
Oct 30, 2023 | 26.61 | 26.66 | 26.04 | 26.34 | 1,484,394 | +0.13(+0.48%) |
Oct 27, 2023 | 27.65 | 27.69 | 26.13 | 26.21 | 2,091,453 | -1.53(-5.53%) |
Oct 26, 2023 | 28.28 | 28.36 | 27.73 | 27.74 | 1,277,154 | -0.63(-2.23%) |
Oct 25, 2023 | 28.29 | 28.48 | 27.99 | 28.38 | 1,009,781 | -0.07(-0.24%) |
Oct 24, 2023 | 28.29 | 28.56 | 28.27 | 28.44 | 1,024,447 | +0.18(+0.65%) |
Oct 23, 2023 | 28.85 | 28.88 | 28.16 | 28.26 | 1,378,663 | -0.72(-2.48%) |
Oct 20, 2023 | 28.87 | 29.23 | 28.53 | 28.98 | 1,451,920 | +0.17(+0.57%) |
Oct 19, 2023 | 29.17 | 29.30 | 28.67 | 28.81 | 1,554,362 | -0.41(-1.40%) |
Oct 18, 2023 | 29.77 | 29.94 | 29.20 | 29.22 | 2,786,540 | -0.77(-2.56%) |
Oct 17, 2023 | 29.24 | 30.15 | 29.24 | 29.99 | 1,406,661 | +0.53(+1.81%) |
Oct 16, 2023 | 28.75 | 29.55 | 28.69 | 29.45 | 1,111,796 | +0.92(+3.23%) |
Oct 13, 2023 | 28.47 | 28.78 | 28.20 | 28.53 | 1,262,917 | +0.04(+0.14%) |
Oct 12, 2023 | 29.48 | 29.48 | 28.28 | 28.49 | 1,589,868 | -1.06(-3.58%) |
Oct 11, 2023 | 29.60 | 29.78 | 29.38 | 29.55 | 872,595 | -0.08(-0.26%) |
Oct 10, 2023 | 29.34 | 29.91 | 29.19 | 29.63 | 1,152,453 | +0.39(+1.33%) |
Oct 09, 2023 | 29.34 | 29.69 | 28.86 | 29.24 | 1,020,600 | -0.35(-1.18%) |
Oct 06, 2023 | 29.74 | 29.95 | 29.39 | 29.59 | 1,352,199 | -0.36(-1.20%) |
Oct 05, 2023 | 29.42 | 30.02 | 29.42 | 29.95 | 1,542,301 | +0.65(+2.22%) |
Oct 04, 2023 | 29.91 | 30.07 | 28.97 | 29.30 | 2,807,361 | -0.61(-2.05%) |
Oct 03, 2023 | 30.32 | 30.45 | 29.90 | 29.91 | 1,084,565 | -0.55(-1.82%) |
Oct 02, 2023 | 31.04 | 31.04 | 30.23 | 30.46 | 1,270,958 | -0.57(-1.85%) |
Sep 29, 2023 | 30.97 | 31.27 | 30.79 | 31.04 | 1,259,870 | +0.19(+0.63%) |
Sep 28, 2023 | 30.64 | 30.91 | 30.36 | 30.84 | 1,576,723 | +0.25(+0.83%) |
Sep 27, 2023 | 30.65 | 30.98 | 30.02 | 30.59 | 1,611,881 | +0.02(+0.06%) |
Sep 26, 2023 | 31.07 | 31.22 | 30.50 | 30.57 | 1,388,943 | -0.70(-2.24%) |
Sep 25, 2023 | 31.27 | 31.31 | 31.08 | 31.27 | 950,970 | -0.06(-0.19%) |
Sep 22, 2023 | 31.75 | 31.84 | 31.23 | 31.33 | 1,232,568 | -0.42(-1.32%) |
Sep 21, 2023 | 32.35 | 32.52 | 31.68 | 31.75 | 1,287,544 | -0.67(-2.07%) |
Sep 20, 2023 | 32.71 | 33.50 | 32.40 | 32.42 | 941,906 | -0.17(-0.51%) |
Sep 19, 2023 | 33.00 | 33.00 | 32.46 | 32.58 | 836,447 | -0.36(-1.09%) |
Sep 18, 2023 | 32.63 | 33.07 | 32.46 | 32.94 | 1,374,726 | +0.36(+1.10%) |
Sep 15, 2023 | 32.57 | 32.83 | 32.43 | 32.58 | 1,802,558 | -0.09(-0.27%) |
Sep 14, 2023 | 33.00 | 33.02 | 32.41 | 32.67 | 1,380,533 | -0.19(-0.59%) |
Sep 13, 2023 | 32.88 | 33.02 | 32.67 | 32.86 | 935,391 | -0.08(-0.24%) |
Sep 12, 2023 | 33.16 | 33.20 | 32.88 | 32.94 | 1,051,155 | -0.22(-0.67%) |
Sep 11, 2023 | 33.08 | 33.48 | 33.03 | 33.16 | 1,759,445 | +0.27(+0.83%) |
Sep 08, 2023 | 32.64 | 33.26 | 32.64 | 32.89 | 2,137,172 | +0.15(+0.44%) |
Sep 07, 2023 | 33.52 | 33.58 | 32.61 | 32.75 | 1,973,252 | -0.64(-1.92%) |
Sep 06, 2023 | 34.19 | 34.19 | 33.34 | 33.39 | 1,649,131 | -0.84(-2.44%) |
Sep 05, 2023 | 34.48 | 34.87 | 34.09 | 34.22 | 1,653,401 | -0.89(-2.54%) |
Sep 01, 2023 | 34.30 | 35.24 | 34.27 | 35.12 | 1,558,726 | +1.12(+3.29%) |
Aug 31, 2023 | 34.75 | 34.75 | 33.85 | 34.00 | 3,519,575 | -0.63(-1.81%) |
Aug 30, 2023 | 35.09 | 35.34 | 34.55 | 34.63 | 3,220,231 | -0.41(-1.18%) |
Aug 29, 2023 | 35.20 | 35.32 | 34.73 | 35.04 | 1,779,566 | +0.05(+0.14%) |
Aug 28, 2023 | 36.10 | 36.39 | 34.92 | 35.00 | 1,845,000 | -1.16(-3.20%) |
Aug 25, 2023 | 36.16 | 36.38 | 35.85 | 36.15 | 940,393 | +0.00(+0.00%) |
Aug 24, 2023 | 36.28 | 36.67 | 36.12 | 36.15 | 910,763 | -0.37(-1.00%) |
Aug 23, 2023 | 36.47 | 36.55 | 36.29 | 36.52 | 965,760 | +0.11(+0.29%) |
Aug 22, 2023 | 36.26 | 36.70 | 36.14 | 36.41 | 1,212,291 | +0.07(+0.19%) |
Aug 21, 2023 | 36.80 | 36.85 | 36.23 | 36.34 | 1,209,706 | -0.43(-1.18%) |
Aug 18, 2023 | 36.54 | 37.04 | 36.52 | 36.78 | 1,425,485 | +0.14(+0.39%) |
Aug 17, 2023 | 37.01 | 37.35 | 36.60 | 36.63 | 1,190,951 | -0.36(-0.96%) |
Aug 16, 2023 | 37.26 | 37.51 | 36.30 | 36.99 | 2,040,872 | -0.49(-1.31%) |
Aug 15, 2023 | 37.45 | 37.73 | 37.19 | 37.48 | 1,056,678 | -0.09(-0.23%) |
Aug 14, 2023 | 37.95 | 37.98 | 37.45 | 37.57 | 1,594,598 | -0.50(-1.32%) |
Aug 11, 2023 | 37.15 | 38.23 | 37.15 | 38.07 | 1,208,643 | +0.95(+2.57%) |
Aug 10, 2023 | 37.77 | 37.83 | 37.03 | 37.12 | 1,479,191 | -0.41(-1.10%) |
Aug 09, 2023 | 38.09 | 38.27 | 37.49 | 37.53 | 1,779,764 | -0.97(-2.53%) |
Aug 08, 2023 | 36.77 | 38.83 | 36.28 | 38.50 | 3,975,372 | +3.03(+8.53%) |
Aug 07, 2023 | 35.20 | 35.55 | 34.88 | 35.48 | 1,703,299 | +0.32(+0.90%) |
Aug 04, 2023 | 35.08 | 35.37 | 34.97 | 35.16 | 907,594 | +0.12(+0.33%) |
Aug 03, 2023 | 34.99 | 35.08 | 34.69 | 35.04 | 1,230,841 | +0.05(+0.14%) |
Aug 02, 2023 | 34.93 | 35.24 | 34.89 | 35.00 | 936,232 | -0.05(-0.14%) |
Aug 01, 2023 | 35.17 | 35.30 | 34.92 | 35.04 | 752,915 | -0.28(-0.79%) |
Jul 31, 2023 | 35.29 | 35.38 | 34.97 | 35.32 | 801,539 | +0.09(+0.25%) |
Jul 28, 2023 | 35.22 | 35.48 | 35.01 | 35.24 | 862,455 | +0.18(+0.52%) |
Jul 27, 2023 | 35.23 | 35.49 | 34.93 | 35.05 | 1,246,116 | -0.12(-0.33%) |
Jul 26, 2023 | 34.19 | 35.35 | 34.19 | 35.17 | 1,400,859 | +0.89(+2.59%) |
Jul 25, 2023 | 33.98 | 34.39 | 33.95 | 34.28 | 961,097 | +0.16(+0.48%) |
Jul 24, 2023 | 34.05 | 34.43 | 34.00 | 34.12 | 773,801 | +0.01(+0.03%) |
Jul 21, 2023 | 34.04 | 34.19 | 33.57 | 34.11 | 830,617 | +0.17(+0.51%) |
Jul 20, 2023 | 33.20 | 34.18 | 33.19 | 33.93 | 1,265,551 | +0.93(+2.80%) |
Jul 19, 2023 | 32.15 | 33.01 | 32.15 | 33.01 | 1,077,198 | +0.84(+2.61%) |
Jul 18, 2023 | 32.08 | 32.54 | 31.95 | 32.17 | 1,001,548 | +0.16(+0.51%) |
Jul 17, 2023 | 32.78 | 32.80 | 31.95 | 32.01 | 1,669,237 | -0.80(-2.44%) |
Jul 14, 2023 | 33.52 | 33.74 | 32.79 | 32.81 | 2,468,518 | +0.76(+2.38%) |
Jul 13, 2023 | 33.73 | 33.73 | 31.75 | 32.05 | 5,468,105 | +0.15(+0.48%) |
Jul 12, 2023 | 32.32 | 32.46 | 31.82 | 31.89 | 896,029 | -0.25(-0.78%) |
Jul 11, 2023 | 31.78 | 32.31 | 31.71 | 32.14 | 1,109,114 | +0.38(+1.18%) |
Jul 10, 2023 | 31.43 | 31.85 | 31.33 | 31.77 | 762,436 | +0.31(+0.98%) |
Jul 07, 2023 | 31.99 | 32.07 | 31.42 | 31.46 | 902,733 | -0.41(-1.30%) |
Jul 06, 2023 | 31.77 | 32.05 | 31.65 | 31.87 | 1,067,932 | -0.15(-0.48%) |
Jul 05, 2023 | 32.27 | 32.35 | 31.96 | 32.03 | 894,097 | -0.36(-1.10%) |
Jul 03, 2023 | 32.52 | 32.69 | 32.30 | 32.38 | 413,316 | -0.35(-1.06%) |
Jun 30, 2023 | 32.69 | 32.85 | 32.25 | 32.73 | 1,002,116 | +0.30(+0.92%) |
Jun 29, 2023 | 31.99 | 32.45 | 31.78 | 32.43 | 1,124,456 | +0.40(+1.23%) |
Jun 28, 2023 | 32.39 | 32.39 | 31.65 | 32.04 | 593,828 | -0.08(-0.24%) |
Jun 27, 2023 | 31.80 | 32.20 | 31.40 | 32.11 | 759,609 | -0.13(-0.39%) |
Jun 26, 2023 | 32.36 | 32.36 | 31.92 | 32.24 | 535,802 | -0.08(-0.24%) |
Jun 23, 2023 | 32.72 | 32.91 | 32.23 | 32.32 | 919,037 | -0.61(-1.84%) |
Jun 22, 2023 | 32.78 | 32.98 | 32.53 | 32.92 | 637,709 | +0.18(+0.56%) |
Jun 21, 2023 | 32.63 | 32.83 | 32.33 | 32.74 | 837,520 | +0.07(+0.21%) |
Jun 20, 2023 | 32.91 | 32.94 | 32.44 | 32.67 | 917,980 | -0.49(-1.48%) |
Jun 16, 2023 | 33.35 | 33.43 | 32.94 | 33.16 | 1,515,905 | -0.04(-0.12%) |
Jun 15, 2023 | 32.41 | 33.42 | 32.30 | 33.20 | 1,296,274 | +0.67(+2.04%) |
Jun 14, 2023 | 31.93 | 32.59 | 31.93 | 32.54 | 1,152,915 | +0.62(+1.93%) |
Jun 13, 2023 | 31.71 | 32.13 | 31.64 | 31.92 | 981,401 | +0.11(+0.33%) |
Jun 12, 2023 | 32.02 | 32.09 | 31.64 | 31.81 | 663,091 | -0.39(-1.20%) |
Jun 09, 2023 | 32.47 | 32.70 | 32.10 | 32.20 | 605,971 | -0.24(-0.74%) |
Jun 08, 2023 | 32.53 | 32.60 | 32.06 | 32.44 | 758,742 | -0.07(-0.21%) |
Jun 07, 2023 | 32.43 | 32.54 | 32.16 | 32.51 | 637,563 | +0.16(+0.51%) |
Jun 06, 2023 | 31.84 | 32.44 | 31.79 | 32.34 | 667,964 | +0.50(+1.57%) |
Jun 05, 2023 | 31.61 | 31.98 | 31.54 | 31.84 | 761,528 | +0.04(+0.12%) |
Jun 02, 2023 | 31.01 | 31.83 | 30.95 | 31.80 | 761,870 | +0.90(+2.90%) |
Jun 01, 2023 | 30.64 | 30.99 | 30.50 | 30.91 | 971,623 | +0.36(+1.18%) |
May 31, 2023 | 30.16 | 30.68 | 29.71 | 30.55 | 1,426,241 | +0.34(+1.14%) |
May 30, 2023 | 30.77 | 31.04 | 30.12 | 30.20 | 994,731 | -0.76(-2.44%) |
May 26, 2023 | 31.12 | 31.29 | 30.71 | 30.96 | 858,803 | -0.11(-0.34%) |
May 25, 2023 | 31.25 | 31.35 | 30.60 | 31.06 | 814,608 | -0.34(-1.10%) |
May 24, 2023 | 31.54 | 31.54 | 30.99 | 31.41 | 733,873 | -0.23(-0.73%) |
May 23, 2023 | 31.98 | 32.11 | 31.64 | 31.64 | 929,038 | -0.26(-0.81%) |
May 22, 2023 | 32.19 | 32.37 | 31.82 | 31.90 | 764,900 | -0.28(-0.86%) |
May 19, 2023 | 32.13 | 32.50 | 31.88 | 32.17 | 1,484,101 | +0.22(+0.69%) |
May 18, 2023 | 31.23 | 32.00 | 30.99 | 31.95 | 1,237,992 | +0.54(+1.73%) |
May 17, 2023 | 31.43 | 31.59 | 31.10 | 31.41 | 1,383,327 | +0.02(+0.06%) |
May 16, 2023 | 32.54 | 32.56 | 31.38 | 31.39 | 1,779,419 | -1.33(-4.06%) |
May 15, 2023 | 33.78 | 34.05 | 32.63 | 32.72 | 1,674,696 | -0.94(-2.78%) |
May 12, 2023 | 33.89 | 33.91 | 33.25 | 33.65 | 1,160,287 | -0.28(-0.82%) |
May 11, 2023 | 35.03 | 35.05 | 33.88 | 33.93 | 2,268,465 | -0.92(-2.63%) |
May 10, 2023 | 33.44 | 35.45 | 32.02 | 34.85 | 5,555,127 | +1.51(+4.53%) |
May 09, 2023 | 34.23 | 35.46 | 33.13 | 33.34 | 2,053,254 | -1.07(-3.11%) |
May 08, 2023 | 34.08 | 34.93 | 34.06 | 34.41 | 1,962,319 | +0.25(+0.73%) |
May 05, 2023 | 35.45 | 35.64 | 33.45 | 34.16 | 2,986,472 | -1.15(-3.25%) |
May 04, 2023 | 35.75 | 35.76 | 35.16 | 35.31 | 853,148 | -0.53(-1.47%) |
May 03, 2023 | 36.17 | 36.45 | 35.70 | 35.83 | 1,171,895 | -0.12(-0.35%) |
May 02, 2023 | 35.82 | 36.01 | 35.37 | 35.96 | 1,191,063 | +0.08(+0.21%) |
May 01, 2023 | 35.51 | 35.90 | 35.32 | 35.88 | 1,113,217 | +0.33(+0.94%) |
Apr 28, 2023 | 35.05 | 35.61 | 35.04 | 35.55 | 843,739 | +0.54(+1.53%) |
Apr 27, 2023 | 34.51 | 35.01 | 34.25 | 35.01 | 664,976 | +0.56(+1.64%) |
Apr 26, 2023 | 34.32 | 34.63 | 34.25 | 34.45 | 548,870 | -0.14(-0.41%) |
Apr 25, 2023 | 34.45 | 35.05 | 34.34 | 34.59 | 731,332 | +0.10(+0.28%) |
Apr 24, 2023 | 34.83 | 34.83 | 34.17 | 34.50 | 501,227 | -0.33(-0.96%) |
Apr 21, 2023 | 34.45 | 34.89 | 34.40 | 34.83 | 640,258 | +0.54(+1.59%) |
Apr 20, 2023 | 34.43 | 34.43 | 34.14 | 34.29 | 445,078 | -0.33(-0.97%) |
Apr 19, 2023 | 34.67 | 34.89 | 34.46 | 34.62 | 589,928 | -0.09(-0.25%) |
Apr 18, 2023 | 35.16 | 35.16 | 33.78 | 34.71 | 1,278,620 | -0.49(-1.39%) |
Apr 17, 2023 | 34.79 | 35.21 | 34.59 | 35.19 | 711,123 | +0.36(+1.04%) |
Apr 14, 2023 | 34.84 | 35.12 | 34.63 | 34.83 | 696,751 | -0.11(-0.33%) |
Apr 13, 2023 | 34.91 | 35.31 | 34.63 | 34.94 | 692,668 | +0.18(+0.52%) |
Apr 12, 2023 | 35.09 | 35.09 | 34.68 | 34.76 | 859,299 | -0.14(-0.41%) |
Apr 11, 2023 | 35.16 | 35.19 | 34.85 | 34.91 | 878,212 | -0.15(-0.44%) |
Apr 10, 2023 | 35.07 | 35.09 | 34.73 | 35.06 | 919,653 | -0.01(-0.03%) |
Apr 06, 2023 | 35.08 | 35.41 | 34.87 | 35.07 | 1,186,725 | +0.29(+0.82%) |
Apr 05, 2023 | 34.37 | 34.78 | 34.28 | 34.78 | 1,148,997 | +0.52(+1.51%) |
Apr 04, 2023 | 34.30 | 34.33 | 33.90 | 34.27 | 802,697 | +0.01(+0.03%) |
Apr 03, 2023 | 34.38 | 34.71 | 33.90 | 34.26 | 924,799 | -0.03(-0.08%) |
Mar 31, 2023 | 34.04 | 34.31 | 34.01 | 34.29 | 843,445 | +0.45(+1.33%) |
Mar 30, 2023 | 33.73 | 34.18 | 33.64 | 33.84 | 1,024,653 | +0.29(+0.85%) |
Mar 29, 2023 | 33.38 | 33.64 | 33.15 | 33.55 | 960,922 | +0.47(+1.42%) |
Mar 28, 2023 | 32.53 | 33.26 | 32.50 | 33.08 | 800,111 | +0.40(+1.23%) |
Mar 27, 2023 | 32.62 | 32.97 | 32.58 | 32.68 | 811,676 | +0.33(+1.00%) |
Mar 24, 2023 | 31.64 | 32.36 | 31.48 | 32.35 | 871,183 | +0.52(+1.62%) |
Mar 23, 2023 | 32.49 | 32.60 | 31.70 | 31.84 | 1,158,498 | -0.64(-1.97%) |
Mar 22, 2023 | 33.02 | 33.10 | 32.47 | 32.48 | 1,451,422 | -0.56(-1.71%) |
Mar 21, 2023 | 33.74 | 34.09 | 32.74 | 33.04 | 1,973,879 | -0.36(-1.09%) |
Mar 20, 2023 | 33.52 | 33.77 | 33.24 | 33.41 | 1,288,946 | +0.17(+0.52%) |
Mar 17, 2023 | 34.00 | 34.13 | 33.16 | 33.23 | 2,092,973 | -0.88(-2.58%) |
Mar 16, 2023 | 33.73 | 34.47 | 33.53 | 34.11 | 1,169,428 | +0.10(+0.28%) |
Mar 15, 2023 | 33.70 | 34.07 | 33.19 | 34.02 | 1,550,010 | -0.32(-0.92%) |
Mar 14, 2023 | 34.15 | 34.55 | 33.93 | 34.33 | 1,166,545 | +0.62(+1.84%) |
Mar 13, 2023 | 33.87 | 34.44 | 33.66 | 33.71 | 773,991 | -0.55(-1.62%) |
Mar 10, 2023 | 34.27 | 34.82 | 33.87 | 34.27 | 1,511,831 | -0.48(-1.38%) |
Mar 09, 2023 | 35.21 | 35.42 | 34.74 | 34.74 | 986,002 | -0.42(-1.19%) |
Mar 08, 2023 | 35.81 | 35.93 | 34.99 | 35.16 | 1,257,324 | -0.62(-1.72%) |
Mar 07, 2023 | 35.33 | 36.01 | 35.22 | 35.78 | 1,579,351 | +0.71(+2.03%) |
Mar 06, 2023 | 36.54 | 36.76 | 35.06 | 35.07 | 1,548,408 | -1.70(-4.62%) |
Mar 03, 2023 | 36.46 | 36.78 | 36.13 | 36.77 | 1,473,728 | +0.44(+1.20%) |
Mar 02, 2023 | 35.92 | 36.40 | 35.78 | 36.33 | 1,110,607 | +0.34(+0.95%) |
Mar 01, 2023 | 35.46 | 36.14 | 35.10 | 35.99 | 1,717,039 | +0.23(+0.64%) |
Feb 28, 2023 | 34.19 | 36.25 | 34.10 | 35.76 | 3,096,771 | +1.28(+3.71%) |
Feb 27, 2023 | 34.46 | 35.00 | 34.18 | 34.48 | 1,525,677 | +0.08(+0.22%) |
Feb 24, 2023 | 34.60 | 34.63 | 34.31 | 34.40 | 1,150,816 | -0.29(-0.85%) |
Feb 23, 2023 | 34.87 | 35.09 | 34.46 | 34.70 | 1,021,870 | -0.03(-0.08%) |
Feb 22, 2023 | 34.83 | 35.22 | 34.68 | 34.73 | 894,029 | -0.01(-0.03%) |
Feb 21, 2023 | 34.90 | 35.10 | 34.38 | 34.73 | 1,152,137 | +0.19(+0.55%) |
Feb 17, 2023 | 33.73 | 34.77 | 33.65 | 34.55 | 1,548,906 | +0.83(+2.45%) |
Feb 16, 2023 | 33.56 | 33.99 | 33.27 | 33.72 | 893,212 | -0.25(-0.73%) |
Feb 15, 2023 | 33.69 | 34.10 | 33.48 | 33.97 | 849,995 | +0.15(+0.45%) |
Feb 14, 2023 | 33.94 | 34.11 | 33.46 | 33.81 | 920,975 | -0.02(-0.06%) |
Feb 13, 2023 | 33.56 | 33.92 | 33.49 | 33.83 | 1,105,977 | +0.42(+1.25%) |
Feb 10, 2023 | 33.50 | 33.69 | 33.22 | 33.42 | 1,462,897 | -0.15(-0.45%) |
Feb 09, 2023 | 34.23 | 34.42 | 33.49 | 33.57 | 642,192 | -0.59(-1.72%) |
Feb 08, 2023 | 34.36 | 34.56 | 34.05 | 34.16 | 1,182,110 | -0.47(-1.37%) |
Feb 07, 2023 | 34.35 | 34.81 | 34.01 | 34.63 | 982,158 | +0.20(+0.58%) |
Feb 06, 2023 | 35.23 | 35.31 | 34.28 | 34.43 | 965,710 | -0.86(-2.45%) |
Feb 03, 2023 | 34.99 | 35.53 | 34.77 | 35.29 | 1,102,407 | +0.14(+0.40%) |
Feb 02, 2023 | 35.63 | 36.03 | 34.93 | 35.15 | 909,362 | -0.64(-1.78%) |
Feb 01, 2023 | 35.26 | 35.98 | 35.00 | 35.79 | 716,349 | +0.28(+0.80%) |
Jan 31, 2023 | 35.60 | 35.65 | 35.10 | 35.50 | 1,106,192 | +0.04(+0.11%) |
Jan 30, 2023 | 35.30 | 35.78 | 35.13 | 35.47 | 1,056,898 | +0.17(+0.48%) |
Jan 27, 2023 | 34.77 | 35.34 | 34.44 | 35.29 | 716,864 | +0.53(+1.53%) |
Jan 26, 2023 | 35.09 | 35.12 | 34.58 | 34.76 | 912,169 | -0.18(-0.52%) |
Jan 25, 2023 | 34.82 | 35.26 | 34.54 | 34.94 | 783,181 | +0.17(+0.49%) |
Jan 24, 2023 | 35.38 | 35.38 | 34.70 | 34.77 | 616,593 | -0.48(-1.37%) |
Jan 23, 2023 | 34.60 | 35.37 | 34.58 | 35.26 | 867,228 | +0.61(+1.75%) |
Jan 20, 2023 | 34.82 | 34.89 | 34.23 | 34.65 | 627,208 | +0.00(+0.00%) |
Jan 19, 2023 | 33.50 | 34.71 | 33.36 | 34.65 | 1,200,477 | +0.87(+2.58%) |
Jan 18, 2023 | 34.96 | 34.99 | 33.75 | 33.78 | 1,173,776 | -1.13(-3.23%) |
Jan 17, 2023 | 34.95 | 35.07 | 34.67 | 34.91 | 1,123,391 | -0.09(-0.27%) |
Jan 13, 2023 | 34.55 | 35.01 | 34.42 | 35.00 | 1,348,458 | +0.43(+1.24%) |
Jan 12, 2023 | 34.80 | 34.84 | 34.38 | 34.57 | 912,758 | -0.22(-0.63%) |
Jan 11, 2023 | 34.73 | 34.96 | 34.51 | 34.79 | 823,060 | +0.25(+0.71%) |
Jan 10, 2023 | 34.20 | 34.73 | 34.10 | 34.55 | 901,875 | +0.40(+1.17%) |
Jan 09, 2023 | 34.36 | 34.51 | 34.05 | 34.15 | 1,241,107 | -0.13(-0.39%) |
Jan 06, 2023 | 33.97 | 34.40 | 33.60 | 34.28 | 952,891 | +0.59(+1.75%) |
Jan 05, 2023 | 33.44 | 33.90 | 33.08 | 33.69 | 1,222,288 | +0.09(+0.28%) |
Jan 04, 2023 | 33.55 | 33.85 | 33.07 | 33.60 | 1,041,042 | +0.19(+0.57%) |
Jan 03, 2023 | 32.26 | 33.68 | 32.24 | 33.41 | 1,563,423 | +1.06(+3.29%) |
Dec 30, 2022 | 32.26 | 32.47 | 32.04 | 32.34 | 1,270,368 | -0.08(-0.23%) |
Dec 29, 2022 | 32.16 | 32.47 | 32.03 | 32.42 | 847,714 | +0.34(+1.06%) |
Dec 28, 2022 | 32.17 | 32.68 | 31.95 | 32.08 | 2,147,498 | -0.26(-0.79%) |
Dec 27, 2022 | 31.36 | 32.37 | 31.08 | 32.33 | 2,099,442 | +1.01(+3.21%) |
Dec 23, 2022 | 30.33 | 31.40 | 30.16 | 31.33 | 2,064,637 | +1.02(+3.35%) |
Dec 22, 2022 | 30.13 | 30.35 | 29.79 | 30.31 | 1,227,318 | +0.14(+0.47%) |
Dec 21, 2022 | 30.17 | 30.31 | 29.77 | 30.17 | 1,459,076 | +0.25(+0.82%) |
Dec 20, 2022 | 29.41 | 29.94 | 29.37 | 29.92 | 1,621,466 | +0.40(+1.35%) |
Dec 19, 2022 | 29.77 | 30.20 | 29.20 | 29.53 | 1,885,579 | -0.37(-1.24%) |
Dec 16, 2022 | 29.77 | 30.15 | 29.25 | 29.90 | 3,083,739 | -0.12(-0.41%) |
Dec 15, 2022 | 29.60 | 30.17 | 29.35 | 30.02 | 2,837,714 | +0.04(+0.13%) |
Dec 14, 2022 | 30.43 | 30.88 | 29.85 | 29.98 | 1,862,467 | -0.37(-1.22%) |
Dec 13, 2022 | 30.83 | 30.98 | 29.97 | 30.35 | 2,403,065 | +0.15(+0.50%) |
Dec 12, 2022 | 30.04 | 30.31 | 29.84 | 30.20 | 1,966,403 | +0.27(+0.89%) |
Dec 09, 2022 | 30.41 | 30.49 | 29.92 | 29.93 | 698,683 | -0.54(-1.77%) |
Dec 08, 2022 | 30.07 | 31.06 | 30.04 | 30.47 | 1,186,239 | +0.48(+1.61%) |
Dec 07, 2022 | 30.08 | 30.22 | 29.87 | 29.99 | 2,075,492 | -0.11(-0.38%) |
Dec 06, 2022 | 30.11 | 30.35 | 29.42 | 30.10 | 1,756,696 | -0.08(-0.25%) |
Dec 05, 2022 | 30.25 | 30.35 | 29.86 | 30.18 | 946,671 | -0.12(-0.41%) |
Dec 02, 2022 | 30.16 | 30.48 | 30.15 | 30.30 | 992,990 | -0.19(-0.62%) |