Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 35.50 | 36.14 | 35.40 | 36.06 | 6,279,361 | +1.12(+3.21%) |
Nov 29, 2023 | 33.56 | 35.14 | 33.56 | 34.94 | 4,792,372 | +1.49(+4.47%) |
Nov 28, 2023 | 33.45 | 33.75 | 33.14 | 33.45 | 3,515,874 | +0.14(+0.41%) |
Nov 27, 2023 | 31.97 | 33.83 | 31.73 | 33.31 | 8,417,897 | +1.16(+3.61%) |
Nov 24, 2023 | 32.22 | 32.41 | 32.05 | 32.15 | 1,072,341 | +0.01(+0.03%) |
Nov 22, 2023 | 31.74 | 32.19 | 31.56 | 32.14 | 2,040,449 | +0.42(+1.32%) |
Nov 21, 2023 | 31.91 | 32.01 | 31.44 | 31.72 | 2,733,583 | -0.09(-0.28%) |
Nov 20, 2023 | 32.38 | 32.43 | 31.01 | 31.81 | 5,381,287 | -0.78(-2.40%) |
Nov 17, 2023 | 33.05 | 33.09 | 32.44 | 32.59 | 2,349,159 | -0.23(-0.71%) |
Nov 16, 2023 | 33.21 | 33.26 | 32.32 | 32.82 | 2,644,770 | -0.44(-1.32%) |
Nov 15, 2023 | 32.79 | 33.41 | 32.79 | 33.26 | 2,613,150 | +0.54(+1.64%) |
Nov 14, 2023 | 31.51 | 32.78 | 31.51 | 32.72 | 3,579,714 | +1.52(+4.86%) |
Nov 13, 2023 | 31.84 | 31.88 | 31.00 | 31.21 | 3,629,884 | -0.64(-1.99%) |
Nov 10, 2023 | 31.96 | 32.11 | 31.52 | 31.84 | 3,360,559 | -0.16(-0.51%) |
Nov 09, 2023 | 32.49 | 32.55 | 31.97 | 32.01 | 3,628,100 | -0.29(-0.89%) |
Nov 08, 2023 | 32.65 | 32.65 | 32.05 | 32.29 | 2,597,908 | -0.28(-0.86%) |
Nov 07, 2023 | 32.80 | 32.85 | 32.48 | 32.57 | 2,737,846 | -0.48(-1.46%) |
Nov 06, 2023 | 33.31 | 33.32 | 32.94 | 33.05 | 2,447,276 | -0.24(-0.72%) |
Nov 03, 2023 | 33.02 | 33.65 | 32.92 | 33.30 | 2,231,597 | +0.53(+1.62%) |
Nov 02, 2023 | 32.72 | 32.98 | 32.62 | 32.77 | 2,694,458 | +0.42(+1.31%) |
Nov 01, 2023 | 32.53 | 32.66 | 32.23 | 32.34 | 3,533,687 | -0.12(-0.36%) |
Oct 31, 2023 | 32.17 | 32.82 | 32.06 | 32.46 | 3,310,236 | +0.33(+1.02%) |
Oct 30, 2023 | 32.09 | 32.28 | 31.92 | 32.13 | 2,567,870 | +0.24(+0.75%) |
Oct 27, 2023 | 31.53 | 32.08 | 31.33 | 31.89 | 4,006,227 | +0.25(+0.79%) |
Oct 26, 2023 | 31.64 | 32.43 | 31.10 | 31.64 | 5,607,907 | -0.23(-0.72%) |
Oct 25, 2023 | 31.79 | 32.14 | 31.56 | 31.87 | 2,858,549 | -0.13(-0.42%) |
Oct 24, 2023 | 31.50 | 32.09 | 31.31 | 32.01 | 3,504,152 | +0.82(+2.62%) |
Oct 23, 2023 | 31.82 | 32.04 | 31.17 | 31.19 | 4,512,382 | -0.89(-2.76%) |
Oct 20, 2023 | 33.01 | 33.08 | 31.99 | 32.07 | 3,280,849 | -0.90(-2.71%) |
Oct 19, 2023 | 33.69 | 33.88 | 32.97 | 32.97 | 2,906,031 | -0.96(-2.84%) |
Oct 18, 2023 | 33.96 | 34.51 | 33.64 | 33.93 | 4,552,550 | -0.24(-0.70%) |
Oct 17, 2023 | 33.57 | 34.28 | 33.56 | 34.17 | 2,742,889 | +0.48(+1.43%) |
Oct 16, 2023 | 33.87 | 34.05 | 33.57 | 33.69 | 2,820,716 | -0.13(-0.40%) |
Oct 13, 2023 | 33.88 | 34.08 | 33.64 | 33.82 | 1,810,852 | +0.03(+0.09%) |
Oct 12, 2023 | 34.19 | 34.19 | 33.56 | 33.80 | 2,295,985 | -0.30(-0.88%) |
Oct 11, 2023 | 34.15 | 34.38 | 33.72 | 34.09 | 1,535,274 | +0.06(+0.17%) |
Oct 10, 2023 | 34.07 | 34.40 | 34.00 | 34.04 | 2,140,813 | +0.20(+0.60%) |
Oct 09, 2023 | 33.25 | 34.02 | 33.22 | 33.83 | 1,978,656 | +0.59(+1.77%) |
Oct 06, 2023 | 33.63 | 33.69 | 33.18 | 33.25 | 3,372,648 | -0.38(-1.14%) |
Oct 05, 2023 | 33.97 | 34.24 | 33.57 | 33.63 | 2,287,111 | -0.47(-1.38%) |
Oct 04, 2023 | 34.03 | 34.33 | 33.77 | 34.10 | 2,561,802 | +0.28(+0.83%) |
Oct 03, 2023 | 33.72 | 34.24 | 33.53 | 33.82 | 3,911,231 | -0.31(-0.90%) |
Oct 02, 2023 | 34.01 | 34.19 | 33.64 | 34.13 | 3,155,722 | +0.00(+0.00%) |
Sep 29, 2023 | 34.23 | 34.50 | 33.99 | 34.13 | 2,665,438 | +0.12(+0.34%) |
Sep 28, 2023 | 33.78 | 34.06 | 33.54 | 34.02 | 2,215,299 | +0.38(+1.14%) |
Sep 27, 2023 | 34.07 | 34.23 | 33.45 | 33.63 | 3,300,936 | +0.40(+1.22%) |
Sep 26, 2023 | 33.33 | 33.53 | 33.14 | 33.23 | 2,540,601 | -0.27(-0.80%) |
Sep 25, 2023 | 32.61 | 33.75 | 33.47 | 33.50 | 3,162,600 | +0.71(+2.17%) |
Sep 22, 2023 | 33.01 | 33.64 | 32.74 | 32.79 | 3,450,658 | -0.06(-0.18%) |
Sep 21, 2023 | 33.06 | 33.63 | 32.76 | 32.84 | 4,427,513 | +0.39(+1.22%) |
Sep 20, 2023 | 32.98 | 33.08 | 32.42 | 32.45 | 2,340,134 | -0.37(-1.11%) |
Sep 19, 2023 | 32.84 | 33.16 | 32.51 | 32.81 | 3,166,851 | -0.06(-0.18%) |
Sep 18, 2023 | 33.03 | 33.27 | 32.67 | 32.87 | 3,118,642 | -0.08(-0.23%) |
Sep 15, 2023 | 33.33 | 33.54 | 32.93 | 32.95 | 6,150,937 | -0.36(-1.07%) |
Sep 14, 2023 | 33.07 | 33.44 | 32.90 | 33.30 | 2,615,286 | +0.77(+2.37%) |
Sep 13, 2023 | 33.34 | 33.41 | 32.33 | 32.54 | 3,500,855 | -0.66(-2.00%) |
Sep 12, 2023 | 33.38 | 33.74 | 33.12 | 33.20 | 2,248,106 | -0.10(-0.29%) |
Sep 11, 2023 | 33.56 | 33.74 | 33.20 | 33.30 | 2,478,350 | -0.03(-0.09%) |
Sep 08, 2023 | 32.32 | 33.37 | 32.21 | 33.32 | 3,322,454 | +1.01(+3.13%) |
Sep 07, 2023 | 32.53 | 32.92 | 32.04 | 32.31 | 4,262,584 | -0.29(-0.89%) |
Sep 06, 2023 | 32.97 | 33.11 | 32.48 | 32.60 | 2,384,312 | -0.42(-1.28%) |
Sep 05, 2023 | 33.68 | 33.77 | 33.02 | 33.03 | 2,591,967 | -0.84(-2.47%) |
Sep 01, 2023 | 33.86 | 34.13 | 33.80 | 33.86 | 2,297,735 | +0.26(+0.77%) |
Aug 31, 2023 | 33.61 | 33.62 | 33.42 | 33.60 | 3,342,235 | +0.11(+0.32%) |
Aug 30, 2023 | 33.42 | 33.52 | 33.26 | 33.50 | 1,509,557 | +0.13(+0.37%) |
Aug 29, 2023 | 33.24 | 33.38 | 33.06 | 33.37 | 1,320,519 | +0.22(+0.67%) |
Aug 28, 2023 | 32.80 | 33.28 | 32.76 | 33.15 | 1,747,891 | +0.50(+1.53%) |
Aug 25, 2023 | 32.70 | 32.83 | 32.43 | 32.65 | 2,783,907 | +0.18(+0.56%) |
Aug 24, 2023 | 32.34 | 32.98 | 32.34 | 32.47 | 2,118,805 | -0.13(-0.41%) |
Aug 23, 2023 | 32.56 | 32.69 | 32.31 | 32.60 | 1,670,233 | +0.11(+0.33%) |
Aug 22, 2023 | 32.79 | 32.96 | 32.40 | 32.50 | 1,768,952 | -0.28(-0.85%) |
Aug 21, 2023 | 33.12 | 33.15 | 32.38 | 32.78 | 2,336,005 | -0.43(-1.30%) |
Aug 18, 2023 | 32.75 | 33.27 | 32.72 | 33.21 | 3,902,055 | +0.27(+0.82%) |
Aug 17, 2023 | 32.87 | 33.26 | 32.87 | 32.94 | 2,478,563 | +0.19(+0.59%) |
Aug 16, 2023 | 32.85 | 33.14 | 32.72 | 32.75 | 2,426,082 | -0.26(-0.79%) |
Aug 15, 2023 | 33.05 | 33.36 | 32.94 | 33.01 | 2,182,570 | -0.38(-1.15%) |
Aug 14, 2023 | 33.54 | 33.55 | 33.18 | 33.39 | 2,865,505 | -0.25(-0.74%) |
Aug 11, 2023 | 33.55 | 33.90 | 33.52 | 33.64 | 2,441,453 | -0.12(-0.37%) |
Aug 10, 2023 | 34.06 | 34.11 | 33.62 | 33.76 | 2,141,032 | -0.15(-0.45%) |
Aug 09, 2023 | 33.94 | 34.13 | 33.80 | 33.91 | 1,603,237 | -0.13(-0.39%) |
Aug 08, 2023 | 33.77 | 34.13 | 33.54 | 34.05 | 2,527,974 | -0.28(-0.80%) |
Aug 07, 2023 | 34.56 | 34.76 | 34.16 | 34.32 | 2,459,642 | -0.11(-0.33%) |
Aug 04, 2023 | 34.76 | 35.24 | 34.42 | 34.44 | 2,622,810 | -0.34(-0.98%) |
Aug 03, 2023 | 34.77 | 35.33 | 34.41 | 34.78 | 3,543,589 | +0.03(+0.08%) |
Aug 02, 2023 | 34.09 | 35.14 | 34.09 | 34.75 | 6,151,237 | +0.62(+1.81%) |
Aug 01, 2023 | 34.19 | 34.36 | 33.85 | 34.13 | 3,191,679 | -0.11(-0.33%) |
Jul 31, 2023 | 34.06 | 34.39 | 34.06 | 34.25 | 3,562,853 | +0.30(+0.90%) |
Jul 28, 2023 | 34.10 | 34.43 | 33.84 | 33.94 | 3,631,673 | +0.32(+0.96%) |
Jul 27, 2023 | 32.78 | 34.22 | 32.67 | 33.62 | 7,327,544 | +1.55(+4.83%) |
Jul 26, 2023 | 32.29 | 32.43 | 31.83 | 32.07 | 3,774,885 | -0.15(-0.47%) |
Jul 25, 2023 | 31.06 | 32.35 | 31.02 | 32.22 | 8,573,053 | +1.48(+4.82%) |
Jul 24, 2023 | 30.39 | 30.81 | 30.31 | 30.74 | 2,769,806 | +0.49(+1.63%) |
Jul 21, 2023 | 30.02 | 30.32 | 29.71 | 30.25 | 3,358,431 | +0.23(+0.76%) |
Jul 20, 2023 | 30.11 | 30.17 | 29.74 | 30.02 | 2,522,258 | +0.05(+0.16%) |
Jul 19, 2023 | 29.80 | 30.06 | 29.66 | 29.97 | 3,211,626 | +0.19(+0.64%) |
Jul 18, 2023 | 29.27 | 29.99 | 29.23 | 29.78 | 3,371,024 | +0.35(+1.19%) |
Jul 17, 2023 | 29.58 | 29.62 | 29.42 | 29.43 | 2,941,360 | -0.39(-1.31%) |
Jul 14, 2023 | 30.26 | 30.26 | 29.75 | 29.82 | 3,755,666 | -0.41(-1.35%) |
Jul 13, 2023 | 30.04 | 30.36 | 29.96 | 30.23 | 2,641,453 | +0.02(+0.06%) |
Jul 12, 2023 | 30.54 | 30.73 | 30.14 | 30.21 | 2,458,708 | +0.10(+0.35%) |
Jul 11, 2023 | 29.84 | 30.22 | 29.72 | 30.11 | 2,733,865 | +0.46(+1.54%) |
Jul 10, 2023 | 29.43 | 30.06 | 29.33 | 29.65 | 3,608,797 | -0.55(-1.82%) |
Jul 07, 2023 | 29.68 | 30.66 | 29.68 | 30.20 | 3,903,523 | +0.47(+1.60%) |
Jul 06, 2023 | 29.59 | 29.79 | 29.26 | 29.73 | 3,436,650 | -0.03(-0.10%) |
Jul 05, 2023 | 29.89 | 30.01 | 29.65 | 29.75 | 4,248,272 | -0.66(-2.19%) |
Jul 03, 2023 | 30.26 | 30.74 | 30.19 | 30.42 | 1,812,315 | +0.21(+0.69%) |
Jun 30, 2023 | 29.85 | 30.28 | 29.52 | 30.21 | 3,380,178 | +0.12(+0.41%) |
Jun 29, 2023 | 29.63 | 30.10 | 29.55 | 30.09 | 2,476,178 | +0.29(+0.99%) |
Jun 28, 2023 | 30.02 | 30.02 | 29.44 | 29.79 | 2,150,263 | -0.28(-0.95%) |
Jun 27, 2023 | 29.72 | 30.22 | 29.52 | 30.08 | 2,372,463 | +0.31(+1.05%) |
Jun 26, 2023 | 29.20 | 29.82 | 29.17 | 29.76 | 2,805,657 | +0.70(+2.42%) |
Jun 23, 2023 | 28.91 | 29.14 | 28.71 | 29.06 | 3,337,728 | -0.13(-0.46%) |
Jun 22, 2023 | 29.54 | 29.55 | 29.00 | 29.19 | 3,948,497 | -0.36(-1.22%) |
Jun 21, 2023 | 29.64 | 30.01 | 29.28 | 29.56 | 3,142,576 | -0.38(-1.27%) |
Jun 20, 2023 | 29.92 | 30.05 | 29.60 | 29.94 | 3,901,596 | -0.44(-1.44%) |
Jun 16, 2023 | 30.15 | 30.43 | 30.00 | 30.37 | 7,475,904 | +0.16(+0.53%) |
Jun 15, 2023 | 30.07 | 30.27 | 29.79 | 30.21 | 3,409,589 | +0.01(+0.03%) |
Jun 14, 2023 | 30.30 | 30.54 | 29.99 | 30.20 | 4,089,444 | +0.24(+0.79%) |
Jun 13, 2023 | 29.97 | 30.32 | 29.83 | 29.96 | 4,114,281 | +0.21(+0.70%) |
Jun 12, 2023 | 29.80 | 30.00 | 29.40 | 29.75 | 4,276,276 | -0.33(-1.10%) |
Jun 09, 2023 | 30.17 | 30.17 | 29.87 | 30.09 | 3,633,102 | -0.07(-0.22%) |
Jun 08, 2023 | 30.57 | 30.77 | 29.86 | 30.15 | 4,121,160 | -0.36(-1.18%) |
Jun 07, 2023 | 29.57 | 30.55 | 29.43 | 30.51 | 4,888,714 | +1.23(+4.22%) |
Jun 06, 2023 | 28.73 | 29.38 | 28.73 | 29.28 | 5,134,511 | +0.52(+1.82%) |
Jun 05, 2023 | 29.00 | 29.18 | 28.69 | 28.76 | 3,660,074 | -0.09(-0.33%) |
Jun 02, 2023 | 28.10 | 29.12 | 28.06 | 28.85 | 4,179,184 | +1.15(+4.15%) |
Jun 01, 2023 | 28.05 | 28.13 | 27.55 | 27.70 | 3,905,903 | -0.26(-0.92%) |
May 31, 2023 | 28.49 | 28.58 | 27.93 | 27.96 | 7,005,275 | -0.66(-2.32%) |
May 30, 2023 | 29.00 | 29.05 | 28.54 | 28.62 | 3,985,877 | -0.46(-1.57%) |
May 26, 2023 | 29.19 | 29.37 | 29.02 | 29.08 | 3,132,296 | +0.01(+0.03%) |
May 25, 2023 | 29.44 | 29.44 | 28.88 | 29.07 | 4,277,149 | -0.37(-1.25%) |
May 24, 2023 | 29.81 | 29.89 | 29.37 | 29.44 | 3,188,558 | -0.47(-1.56%) |
May 23, 2023 | 29.78 | 30.26 | 29.52 | 29.91 | 2,821,803 | +0.22(+0.72%) |
May 22, 2023 | 29.71 | 29.80 | 29.34 | 29.69 | 3,303,912 | -0.22(-0.72%) |
May 19, 2023 | 30.27 | 30.29 | 29.80 | 29.91 | 3,605,188 | -0.07(-0.22%) |
May 18, 2023 | 29.90 | 29.98 | 29.57 | 29.97 | 2,004,903 | -0.07(-0.22%) |
May 17, 2023 | 29.56 | 30.08 | 29.43 | 30.04 | 2,613,417 | +0.58(+1.97%) |
May 16, 2023 | 29.79 | 29.79 | 29.29 | 29.46 | 3,204,597 | -0.32(-1.07%) |
May 15, 2023 | 29.75 | 29.87 | 29.39 | 29.78 | 3,317,826 | +0.06(+0.19%) |
May 12, 2023 | 29.79 | 30.01 | 29.46 | 29.72 | 3,084,816 | +0.07(+0.22%) |
May 11, 2023 | 29.66 | 29.83 | 29.43 | 29.65 | 4,254,979 | -0.19(-0.63%) |
May 10, 2023 | 30.23 | 30.28 | 29.39 | 29.84 | 3,564,965 | -0.22(-0.72%) |
May 09, 2023 | 30.08 | 30.25 | 29.96 | 30.06 | 2,327,480 | -0.24(-0.80%) |
May 08, 2023 | 30.46 | 30.60 | 30.12 | 30.30 | 1,869,489 | +0.03(+0.09%) |
May 05, 2023 | 30.10 | 30.46 | 29.99 | 30.27 | 2,144,177 | +0.52(+1.76%) |
May 04, 2023 | 30.21 | 30.36 | 29.65 | 29.75 | 3,271,955 | -0.48(-1.58%) |
May 03, 2023 | 30.39 | 30.87 | 30.16 | 30.23 | 3,168,210 | -0.02(-0.06%) |
May 02, 2023 | 30.87 | 31.07 | 29.76 | 30.24 | 4,495,226 | -0.86(-2.77%) |
May 01, 2023 | 30.96 | 31.62 | 30.83 | 31.10 | 3,468,509 | +0.12(+0.39%) |
Apr 28, 2023 | 31.11 | 31.43 | 30.61 | 30.98 | 4,491,382 | +0.09(+0.30%) |
Apr 27, 2023 | 31.31 | 31.82 | 30.32 | 30.89 | 5,834,080 | -1.45(-4.49%) |
Apr 26, 2023 | 32.64 | 32.79 | 32.07 | 32.34 | 3,436,336 | -0.12(-0.37%) |
Apr 25, 2023 | 32.76 | 32.97 | 32.34 | 32.46 | 5,479,430 | -1.58(-4.65%) |
Apr 24, 2023 | 33.73 | 34.14 | 33.73 | 34.04 | 2,843,492 | +0.32(+0.94%) |
Apr 21, 2023 | 34.16 | 34.23 | 33.55 | 33.73 | 2,036,174 | -0.48(-1.40%) |
Apr 20, 2023 | 34.01 | 34.24 | 33.97 | 34.20 | 1,967,103 | -0.02(-0.05%) |
Apr 19, 2023 | 34.06 | 34.41 | 33.90 | 34.22 | 1,869,920 | +0.07(+0.22%) |
Apr 18, 2023 | 34.02 | 34.19 | 33.87 | 34.15 | 1,998,946 | +0.14(+0.41%) |
Apr 17, 2023 | 33.63 | 34.04 | 33.56 | 34.01 | 2,118,937 | +0.40(+1.20%) |
Apr 14, 2023 | 33.65 | 33.96 | 33.24 | 33.60 | 3,279,627 | -0.46(-1.35%) |
Apr 13, 2023 | 34.13 | 34.31 | 33.65 | 34.06 | 2,172,664 | -0.07(-0.19%) |
Apr 12, 2023 | 34.46 | 34.66 | 33.97 | 34.13 | 1,666,616 | -0.07(-0.19%) |
Apr 11, 2023 | 33.95 | 34.60 | 33.88 | 34.19 | 2,721,632 | +0.61(+1.81%) |
Apr 10, 2023 | 33.42 | 33.72 | 33.13 | 33.58 | 1,902,626 | +0.10(+0.31%) |
Apr 06, 2023 | 33.25 | 33.51 | 33.08 | 33.48 | 2,875,685 | +0.29(+0.87%) |
Apr 05, 2023 | 32.85 | 33.25 | 32.76 | 33.19 | 2,518,377 | +0.10(+0.31%) |
Apr 04, 2023 | 33.68 | 33.73 | 32.79 | 33.09 | 2,756,020 | -0.56(-1.67%) |
Apr 03, 2023 | 33.78 | 34.07 | 33.52 | 33.65 | 3,315,357 | -0.09(-0.28%) |
Mar 31, 2023 | 33.25 | 33.81 | 33.20 | 33.74 | 3,859,366 | +0.77(+2.33%) |
Mar 30, 2023 | 33.22 | 33.28 | 32.88 | 32.98 | 1,635,588 | +0.16(+0.48%) |
Mar 29, 2023 | 32.78 | 32.93 | 32.63 | 32.82 | 2,106,161 | +0.38(+1.18%) |
Mar 28, 2023 | 32.23 | 32.61 | 32.15 | 32.43 | 1,902,708 | +0.15(+0.46%) |
Mar 27, 2023 | 32.75 | 32.77 | 32.27 | 32.28 | 3,384,006 | +0.02(+0.06%) |
Mar 24, 2023 | 31.61 | 32.43 | 31.29 | 32.27 | 3,256,931 | +0.35(+1.08%) |
Mar 23, 2023 | 32.20 | 32.55 | 31.63 | 31.92 | 3,100,419 | -0.27(-0.84%) |
Mar 22, 2023 | 33.10 | 33.12 | 32.17 | 32.19 | 4,001,579 | -0.79(-2.38%) |
Mar 21, 2023 | 33.18 | 33.21 | 32.88 | 32.98 | 3,289,854 | +0.38(+1.18%) |
Mar 20, 2023 | 32.38 | 33.05 | 32.38 | 32.59 | 3,740,112 | +0.72(+2.26%) |
Mar 17, 2023 | 32.32 | 32.32 | 31.28 | 31.87 | 8,505,887 | -0.57(-1.76%) |
Mar 16, 2023 | 31.82 | 32.64 | 31.69 | 32.44 | 3,349,233 | +0.18(+0.55%) |
Mar 15, 2023 | 32.42 | 32.48 | 31.92 | 32.27 | 3,912,238 | -0.90(-2.71%) |
Mar 14, 2023 | 33.24 | 33.48 | 32.76 | 33.16 | 3,252,179 | +0.55(+1.69%) |
Mar 13, 2023 | 32.75 | 33.22 | 32.47 | 32.61 | 3,515,374 | -0.63(-1.89%) |
Mar 10, 2023 | 33.74 | 33.86 | 32.92 | 33.24 | 2,657,141 | -0.64(-1.88%) |
Mar 09, 2023 | 34.61 | 34.75 | 33.77 | 33.87 | 2,407,911 | -0.58(-1.68%) |
Mar 08, 2023 | 34.03 | 34.56 | 34.01 | 34.45 | 3,050,785 | +0.50(+1.46%) |
Mar 07, 2023 | 34.25 | 34.37 | 33.78 | 33.96 | 2,717,163 | -0.31(-0.90%) |
Mar 06, 2023 | 35.15 | 35.17 | 34.09 | 34.27 | 3,473,527 | -1.08(-3.04%) |
Mar 03, 2023 | 35.27 | 35.56 | 34.80 | 35.34 | 3,436,122 | +0.23(+0.67%) |
Mar 02, 2023 | 34.52 | 35.26 | 34.31 | 35.11 | 3,168,824 | +0.78(+2.26%) |
Mar 01, 2023 | 33.92 | 34.76 | 33.85 | 34.33 | 2,371,299 | +0.28(+0.82%) |
Feb 28, 2023 | 34.19 | 34.39 | 34.01 | 34.05 | 3,882,902 | -0.18(-0.52%) |
Feb 27, 2023 | 34.74 | 34.80 | 34.11 | 34.23 | 2,660,169 | +0.08(+0.25%) |
Feb 24, 2023 | 33.82 | 34.60 | 33.65 | 34.15 | 3,498,052 | -0.06(-0.16%) |
Feb 23, 2023 | 34.11 | 34.31 | 33.68 | 34.20 | 1,802,523 | +0.25(+0.74%) |
Feb 22, 2023 | 33.73 | 34.27 | 33.73 | 33.95 | 2,354,153 | +0.16(+0.47%) |
Feb 21, 2023 | 35.28 | 35.37 | 33.51 | 33.79 | 4,904,639 | -2.02(-5.64%) |
Feb 17, 2023 | 36.09 | 36.22 | 35.61 | 35.81 | 4,365,370 | -0.35(-0.96%) |
Feb 16, 2023 | 35.82 | 36.49 | 35.75 | 36.16 | 2,399,771 | -0.17(-0.46%) |
Feb 15, 2023 | 35.88 | 36.41 | 35.88 | 36.32 | 3,341,972 | +0.12(+0.33%) |
Feb 14, 2023 | 36.16 | 36.40 | 35.95 | 36.20 | 2,558,937 | -0.04(-0.10%) |
Feb 13, 2023 | 35.86 | 36.49 | 35.77 | 36.24 | 2,418,567 | +0.52(+1.45%) |
Feb 10, 2023 | 35.33 | 35.80 | 35.00 | 35.72 | 3,386,521 | +0.24(+0.68%) |
Feb 09, 2023 | 36.65 | 36.67 | 35.26 | 35.48 | 3,902,178 | -0.99(-2.71%) |
Feb 08, 2023 | 37.00 | 37.25 | 36.33 | 36.47 | 3,819,499 | -0.78(-2.09%) |
Feb 07, 2023 | 37.29 | 37.70 | 36.95 | 37.25 | 2,754,411 | -0.24(-0.64%) |
Feb 06, 2023 | 38.00 | 38.10 | 37.38 | 37.49 | 2,680,212 | -0.76(-1.98%) |
Feb 03, 2023 | 38.13 | 38.72 | 38.09 | 38.25 | 2,865,980 | -0.16(-0.41%) |
Feb 02, 2023 | 38.15 | 38.47 | 37.75 | 38.40 | 4,710,575 | +0.63(+1.66%) |
Feb 01, 2023 | 38.19 | 38.38 | 37.34 | 37.78 | 7,418,648 | -0.90(-2.32%) |
Jan 31, 2023 | 36.68 | 38.74 | 36.44 | 38.67 | 11,732,338 | +3.73(+10.66%) |
Jan 30, 2023 | 34.96 | 35.49 | 34.93 | 34.95 | 4,514,152 | -0.30(-0.84%) |
Jan 27, 2023 | 34.48 | 35.38 | 34.38 | 35.24 | 3,549,497 | +0.81(+2.36%) |
Jan 26, 2023 | 33.66 | 34.47 | 33.60 | 34.43 | 2,760,650 | +0.84(+2.51%) |
Jan 25, 2023 | 33.73 | 33.92 | 33.11 | 33.59 | 3,242,239 | -0.40(-1.17%) |
Jan 24, 2023 | 34.65 | 34.69 | 33.83 | 33.98 | 2,423,208 | -0.67(-1.92%) |
Jan 23, 2023 | 34.76 | 35.03 | 34.40 | 34.65 | 2,225,586 | -0.06(-0.16%) |
Jan 20, 2023 | 33.76 | 34.71 | 33.75 | 34.71 | 2,644,129 | +0.83(+2.46%) |
Jan 19, 2023 | 33.78 | 34.10 | 33.22 | 33.87 | 2,486,755 | -0.26(-0.76%) |
Jan 18, 2023 | 34.81 | 34.96 | 34.09 | 34.13 | 2,312,839 | -0.58(-1.68%) |
Jan 17, 2023 | 35.37 | 35.47 | 34.70 | 34.72 | 2,341,556 | -0.66(-1.86%) |
Jan 13, 2023 | 34.69 | 35.52 | 34.57 | 35.37 | 3,727,680 | +0.40(+1.14%) |
Jan 12, 2023 | 34.96 | 35.23 | 34.56 | 34.97 | 2,503,168 | +0.19(+0.56%) |
Jan 11, 2023 | 35.08 | 35.20 | 34.64 | 34.78 | 3,821,360 | -0.01(-0.03%) |
Jan 10, 2023 | 34.18 | 34.83 | 33.68 | 34.79 | 3,568,024 | +0.56(+1.65%) |
Jan 09, 2023 | 33.92 | 34.84 | 33.92 | 34.22 | 3,191,441 | +0.34(+1.01%) |
Jan 06, 2023 | 33.83 | 34.12 | 33.61 | 33.88 | 2,343,691 | +0.41(+1.22%) |
Jan 05, 2023 | 33.73 | 33.82 | 33.20 | 33.48 | 3,684,553 | -0.58(-1.71%) |
Jan 04, 2023 | 33.07 | 34.09 | 32.97 | 34.06 | 4,966,054 | +1.31(+4.01%) |
Jan 03, 2023 | 32.14 | 32.84 | 32.10 | 32.75 | 3,993,189 | +0.72(+2.25%) |
Dec 30, 2022 | 31.90 | 32.14 | 31.66 | 32.02 | 2,180,923 | -0.13(-0.40%) |
Dec 29, 2022 | 31.91 | 32.39 | 31.85 | 32.15 | 1,893,671 | +0.38(+1.19%) |
Dec 28, 2022 | 32.09 | 32.46 | 31.58 | 31.77 | 2,500,823 | -0.51(-1.58%) |
Dec 27, 2022 | 32.10 | 32.40 | 31.94 | 32.28 | 1,806,571 | +0.17(+0.52%) |
Dec 23, 2022 | 31.77 | 32.26 | 31.71 | 32.12 | 2,164,306 | +0.28(+0.87%) |
Dec 22, 2022 | 31.79 | 31.85 | 31.21 | 31.84 | 10,086,499 | -0.21(-0.66%) |
Dec 21, 2022 | 32.30 | 32.48 | 32.00 | 32.05 | 3,293,563 | -0.02(-0.06%) |
Dec 20, 2022 | 32.27 | 32.46 | 32.01 | 32.07 | 2,955,929 | -0.22(-0.69%) |
Dec 19, 2022 | 33.02 | 33.19 | 32.01 | 32.29 | 3,889,082 | -0.64(-1.94%) |
Dec 16, 2022 | 33.48 | 33.58 | 32.44 | 32.93 | 6,756,918 | -0.86(-2.55%) |
Dec 15, 2022 | 33.84 | 34.02 | 33.54 | 33.79 | 3,918,194 | -0.52(-1.51%) |
Dec 14, 2022 | 34.35 | 34.95 | 34.02 | 34.31 | 3,004,579 | -0.11(-0.32%) |
Dec 13, 2022 | 35.04 | 35.17 | 34.16 | 34.42 | 5,177,514 | +0.39(+1.14%) |
Dec 12, 2022 | 33.36 | 34.04 | 33.24 | 34.03 | 2,782,049 | +0.67(+2.00%) |
Dec 09, 2022 | 33.64 | 33.79 | 33.30 | 33.36 | 1,886,873 | -0.08(-0.25%) |
Dec 08, 2022 | 33.65 | 33.78 | 33.31 | 33.45 | 1,608,488 | +0.02(+0.06%) |
Dec 07, 2022 | 33.43 | 33.97 | 33.32 | 33.43 | 2,166,618 | -0.25(-0.74%) |
Dec 06, 2022 | 33.68 | 33.98 | 33.32 | 33.68 | 2,399,201 | -0.09(-0.27%) |
Dec 05, 2022 | 33.99 | 34.16 | 33.64 | 33.77 | 2,665,885 | -0.54(-1.56%) |
Dec 02, 2022 | 34.29 | 34.42 | 33.94 | 34.31 | 2,845,670 | -0.27(-0.78%) |