Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 34.40 | 34.71 | 34.24 | 34.70 | 5,890,431 | +0.42(+1.22%) |
Oct 30, 2023 | 34.36 | 34.51 | 34.20 | 34.28 | 3,600,666 | +0.69(+2.05%) |
Oct 27, 2023 | 34.44 | 34.44 | 33.53 | 33.59 | 5,446,241 | -1.09(-3.14%) |
Oct 26, 2023 | 35.11 | 35.19 | 34.63 | 34.68 | 4,483,990 | -0.36(-1.03%) |
Oct 25, 2023 | 35.12 | 35.27 | 34.83 | 35.04 | 2,383,059 | +0.07(+0.19%) |
Oct 24, 2023 | 34.78 | 34.98 | 34.71 | 34.97 | 2,526,566 | +0.17(+0.50%) |
Oct 23, 2023 | 34.76 | 34.96 | 34.67 | 34.80 | 3,891,636 | +0.21(+0.62%) |
Oct 20, 2023 | 34.55 | 34.73 | 34.53 | 34.59 | 2,897,728 | +0.18(+0.54%) |
Oct 19, 2023 | 34.84 | 34.86 | 34.26 | 34.40 | 4,165,523 | -0.87(-2.48%) |
Oct 18, 2023 | 35.60 | 35.75 | 35.21 | 35.28 | 2,773,778 | -0.37(-1.04%) |
Oct 17, 2023 | 35.63 | 35.96 | 35.47 | 35.64 | 3,555,767 | +0.09(+0.25%) |
Oct 16, 2023 | 35.29 | 35.64 | 35.25 | 35.56 | 2,815,871 | -0.10(-0.27%) |
Oct 13, 2023 | 35.87 | 36.13 | 35.61 | 35.65 | 2,493,430 | -0.32(-0.89%) |
Oct 12, 2023 | 36.23 | 36.37 | 35.96 | 35.98 | 4,508,291 | -0.53(-1.46%) |
Oct 11, 2023 | 36.56 | 36.65 | 36.31 | 36.51 | 3,061,243 | +0.21(+0.59%) |
Oct 10, 2023 | 36.21 | 36.42 | 36.17 | 36.30 | 2,155,717 | +0.23(+0.65%) |
Oct 09, 2023 | 35.92 | 36.10 | 35.68 | 36.06 | 2,738,337 | +0.44(+1.23%) |
Oct 06, 2023 | 35.48 | 35.77 | 35.21 | 35.63 | 3,876,068 | +0.48(+1.36%) |
Oct 05, 2023 | 34.94 | 35.19 | 34.88 | 35.15 | 2,468,367 | +0.08(+0.22%) |
Oct 04, 2023 | 35.17 | 35.24 | 34.84 | 35.07 | 3,512,834 | +0.18(+0.53%) |
Oct 03, 2023 | 35.17 | 35.20 | 34.77 | 34.89 | 3,016,538 | -0.19(-0.55%) |
Oct 02, 2023 | 35.08 | 35.14 | 34.82 | 35.08 | 3,279,414 | -0.16(-0.44%) |
Sep 29, 2023 | 35.51 | 35.64 | 35.08 | 35.24 | 4,333,533 | -0.09(-0.25%) |
Sep 28, 2023 | 35.66 | 35.82 | 35.28 | 35.32 | 8,369,347 | -0.68(-1.89%) |
Sep 27, 2023 | 36.15 | 36.25 | 35.77 | 36.00 | 2,951,377 | -0.23(-0.64%) |
Sep 26, 2023 | 36.58 | 36.70 | 36.24 | 36.24 | 3,015,082 | -0.42(-1.14%) |
Sep 25, 2023 | 36.33 | 36.67 | 36.59 | 36.66 | 5,249,161 | +0.27(+0.75%) |
Sep 22, 2023 | 36.55 | 36.69 | 36.33 | 36.38 | 4,584,655 | -0.18(-0.50%) |
Sep 21, 2023 | 36.82 | 36.92 | 36.56 | 36.57 | 4,477,812 | -0.44(-1.18%) |
Sep 20, 2023 | 36.84 | 37.14 | 36.79 | 37.01 | 4,494,860 | +0.57(+1.57%) |
Sep 19, 2023 | 36.24 | 36.43 | 36.16 | 36.43 | 2,427,607 | +0.13(+0.35%) |
Sep 18, 2023 | 36.65 | 36.69 | 36.20 | 36.31 | 3,463,091 | -0.08(-0.21%) |
Sep 15, 2023 | 36.65 | 36.74 | 36.33 | 36.38 | 4,903,028 | +0.04(+0.11%) |
Sep 14, 2023 | 36.06 | 36.34 | 36.01 | 36.34 | 4,384,623 | +0.61(+1.71%) |
Sep 13, 2023 | 35.69 | 35.81 | 35.63 | 35.73 | 4,285,714 | -0.10(-0.27%) |
Sep 12, 2023 | 35.93 | 35.96 | 35.55 | 35.83 | 3,218,929 | -0.16(-0.43%) |
Sep 11, 2023 | 35.72 | 36.12 | 35.55 | 35.98 | 6,113,688 | +0.46(+1.29%) |
Sep 08, 2023 | 34.57 | 35.58 | 34.43 | 35.53 | 12,119,617 | +1.86(+5.51%) |
Sep 07, 2023 | 33.59 | 33.76 | 33.51 | 33.67 | 2,500,895 | +0.22(+0.67%) |
Sep 06, 2023 | 33.63 | 33.65 | 33.36 | 33.45 | 2,335,727 | -0.15(-0.43%) |
Sep 05, 2023 | 33.99 | 34.01 | 33.57 | 33.59 | 2,444,072 | -0.46(-1.34%) |
Sep 01, 2023 | 34.36 | 34.37 | 33.98 | 34.05 | 1,701,453 | -0.10(-0.28%) |
Aug 31, 2023 | 34.60 | 34.62 | 34.15 | 34.15 | 4,070,609 | -0.35(-1.01%) |
Aug 30, 2023 | 34.70 | 34.79 | 34.46 | 34.50 | 1,861,972 | -0.02(-0.06%) |
Aug 29, 2023 | 34.44 | 34.59 | 34.20 | 34.52 | 2,642,684 | +0.39(+1.14%) |
Aug 28, 2023 | 33.78 | 34.22 | 33.78 | 34.13 | 3,166,458 | +0.33(+0.98%) |
Aug 25, 2023 | 33.73 | 33.88 | 33.52 | 33.80 | 2,498,948 | +0.29(+0.87%) |
Aug 24, 2023 | 33.87 | 34.07 | 33.48 | 33.51 | 2,867,660 | -0.47(-1.37%) |
Aug 23, 2023 | 33.88 | 33.98 | 33.68 | 33.97 | 3,073,371 | +0.32(+0.95%) |
Aug 22, 2023 | 33.75 | 33.83 | 33.65 | 33.65 | 2,559,877 | +0.07(+0.20%) |
Aug 21, 2023 | 33.59 | 33.67 | 33.45 | 33.58 | 2,900,739 | +0.08(+0.23%) |
Aug 18, 2023 | 33.55 | 33.72 | 33.47 | 33.51 | 3,481,876 | -0.38(-1.12%) |
Aug 17, 2023 | 33.79 | 34.00 | 33.78 | 33.89 | 4,948,314 | +0.15(+0.44%) |
Aug 16, 2023 | 33.68 | 33.94 | 33.68 | 33.74 | 2,952,540 | -0.20(-0.60%) |
Aug 15, 2023 | 33.94 | 34.02 | 33.76 | 33.94 | 3,565,871 | -0.17(-0.51%) |
Aug 14, 2023 | 33.86 | 34.19 | 33.71 | 34.11 | 5,231,011 | +0.11(+0.31%) |
Aug 11, 2023 | 33.33 | 34.22 | 33.32 | 34.01 | 5,448,304 | +0.24(+0.71%) |
Aug 10, 2023 | 33.86 | 34.07 | 33.75 | 33.76 | 1,759,757 | -0.10(-0.28%) |
Aug 09, 2023 | 33.72 | 33.99 | 33.72 | 33.86 | 1,608,730 | +0.19(+0.57%) |
Aug 08, 2023 | 33.36 | 33.70 | 33.29 | 33.67 | 2,391,936 | +0.33(+0.98%) |
Aug 07, 2023 | 33.21 | 33.34 | 33.15 | 33.34 | 2,062,366 | +0.25(+0.76%) |
Aug 04, 2023 | 32.76 | 33.22 | 32.76 | 33.09 | 3,950,181 | +0.20(+0.61%) |
Aug 03, 2023 | 32.73 | 33.02 | 32.70 | 32.89 | 2,654,317 | -0.44(-1.33%) |
Aug 02, 2023 | 33.35 | 33.56 | 33.29 | 33.33 | 2,258,677 | -0.29(-0.86%) |
Aug 01, 2023 | 33.91 | 34.01 | 33.57 | 33.62 | 2,714,556 | -0.62(-1.80%) |
Jul 31, 2023 | 34.21 | 34.30 | 34.07 | 34.24 | 2,495,248 | +0.13(+0.37%) |
Jul 28, 2023 | 34.38 | 34.43 | 34.07 | 34.11 | 2,977,873 | -0.41(-1.20%) |
Jul 27, 2023 | 34.88 | 35.02 | 34.52 | 34.53 | 3,072,166 | +0.00(+0.00%) |
Jul 26, 2023 | 34.41 | 34.63 | 34.15 | 34.53 | 4,408,447 | +0.16(+0.48%) |
Jul 25, 2023 | 34.23 | 34.51 | 34.22 | 34.36 | 3,713,306 | -0.03(-0.08%) |
Jul 24, 2023 | 34.23 | 34.51 | 34.20 | 34.39 | 3,272,327 | -0.02(-0.06%) |
Jul 21, 2023 | 34.20 | 34.46 | 34.14 | 34.41 | 3,345,853 | +0.05(+0.14%) |
Jul 20, 2023 | 34.28 | 34.42 | 34.25 | 34.36 | 2,974,478 | +0.49(+1.45%) |
Jul 19, 2023 | 33.85 | 34.01 | 33.80 | 33.87 | 2,587,250 | +0.38(+1.12%) |
Jul 18, 2023 | 33.37 | 33.69 | 33.30 | 33.50 | 2,916,202 | +0.28(+0.84%) |
Jul 17, 2023 | 33.24 | 33.30 | 33.15 | 33.22 | 2,498,351 | -0.02(-0.06%) |
Jul 14, 2023 | 33.51 | 33.57 | 33.22 | 33.24 | 2,987,216 | -0.26(-0.78%) |
Jul 13, 2023 | 33.75 | 33.81 | 33.49 | 33.50 | 2,960,118 | +0.29(+0.87%) |
Jul 12, 2023 | 33.06 | 33.46 | 33.06 | 33.21 | 3,170,237 | +0.37(+1.11%) |
Jul 11, 2023 | 32.64 | 32.87 | 32.63 | 32.84 | 2,688,687 | +0.26(+0.80%) |
Jul 10, 2023 | 32.51 | 32.71 | 32.44 | 32.58 | 3,024,536 | +0.04(+0.12%) |
Jul 07, 2023 | 32.74 | 32.80 | 32.45 | 32.54 | 3,501,256 | -0.27(-0.82%) |
Jul 06, 2023 | 33.20 | 33.20 | 32.74 | 32.81 | 3,309,741 | -0.62(-1.84%) |
Jul 05, 2023 | 33.72 | 33.75 | 33.41 | 33.43 | 3,440,107 | -0.54(-1.59%) |
Jul 03, 2023 | 34.27 | 34.28 | 33.97 | 33.97 | 2,482,366 | -0.34(-0.98%) |
Jun 30, 2023 | 33.93 | 34.33 | 33.93 | 34.30 | 5,163,537 | +0.21(+0.62%) |
Jun 29, 2023 | 33.78 | 34.18 | 33.71 | 34.09 | 4,207,697 | -0.11(-0.31%) |
Jun 28, 2023 | 34.28 | 34.32 | 34.02 | 34.20 | 4,038,777 | -0.22(-0.64%) |
Jun 27, 2023 | 34.59 | 34.79 | 34.33 | 34.42 | 5,131,253 | -0.49(-1.41%) |
Jun 26, 2023 | 35.03 | 35.08 | 34.63 | 34.91 | 3,880,969 | -0.11(-0.30%) |
Jun 23, 2023 | 34.65 | 35.20 | 34.40 | 35.02 | 7,917,239 | +1.64(+4.90%) |
Jun 22, 2023 | 33.37 | 33.54 | 33.26 | 33.38 | 5,029,054 | -0.45(-1.34%) |
Jun 21, 2023 | 33.51 | 33.87 | 33.26 | 33.83 | 7,296,783 | +0.51(+1.53%) |
Jun 20, 2023 | 33.50 | 33.60 | 33.31 | 33.32 | 2,801,220 | -0.51(-1.51%) |
Jun 16, 2023 | 33.95 | 34.15 | 33.41 | 33.83 | 6,177,035 | -0.12(-0.34%) |
Jun 15, 2023 | 33.61 | 34.00 | 33.58 | 33.95 | 3,450,076 | +0.77(+2.32%) |
Jun 14, 2023 | 33.44 | 33.47 | 33.15 | 33.18 | 2,030,808 | -0.16(-0.49%) |
Jun 13, 2023 | 33.09 | 33.36 | 33.08 | 33.34 | 3,948,458 | +0.24(+0.73%) |
Jun 12, 2023 | 33.27 | 33.40 | 32.98 | 33.10 | 2,805,451 | -0.36(-1.06%) |
Jun 09, 2023 | 33.24 | 33.51 | 33.14 | 33.46 | 1,819,423 | +0.04(+0.12%) |
Jun 08, 2023 | 33.21 | 33.43 | 33.08 | 33.42 | 2,622,089 | +0.35(+1.05%) |
Jun 07, 2023 | 33.37 | 33.40 | 32.95 | 33.07 | 2,319,523 | -0.25(-0.75%) |
Jun 06, 2023 | 33.36 | 33.43 | 33.15 | 33.32 | 2,361,840 | +0.33(+0.99%) |
Jun 05, 2023 | 32.95 | 33.14 | 32.89 | 32.99 | 1,717,498 | +0.16(+0.50%) |
Jun 02, 2023 | 32.68 | 32.98 | 32.61 | 32.83 | 2,069,204 | +0.30(+0.92%) |
Jun 01, 2023 | 32.26 | 32.73 | 32.08 | 32.53 | 2,775,328 | +0.19(+0.60%) |
May 31, 2023 | 32.24 | 32.42 | 32.14 | 32.34 | 3,472,364 | -0.25(-0.77%) |
May 30, 2023 | 33.01 | 33.01 | 32.50 | 32.59 | 5,127,090 | -0.37(-1.11%) |
May 26, 2023 | 33.00 | 33.23 | 32.90 | 32.96 | 2,293,787 | +0.13(+0.38%) |
May 25, 2023 | 33.21 | 33.25 | 32.66 | 32.83 | 3,349,522 | -0.56(-1.67%) |
May 24, 2023 | 33.73 | 33.75 | 33.39 | 33.39 | 2,991,531 | -0.70(-2.06%) |
May 23, 2023 | 34.14 | 34.30 | 34.02 | 34.09 | 1,743,455 | +0.07(+0.20%) |
May 22, 2023 | 34.08 | 34.32 | 33.97 | 34.02 | 3,630,327 | -0.25(-0.73%) |
May 19, 2023 | 33.84 | 34.33 | 33.84 | 34.28 | 2,742,721 | +0.39(+1.14%) |
May 18, 2023 | 34.25 | 34.28 | 33.76 | 33.89 | 3,388,239 | -0.55(-1.59%) |
May 17, 2023 | 34.84 | 34.85 | 34.22 | 34.44 | 2,526,380 | -0.31(-0.90%) |
May 16, 2023 | 34.73 | 34.94 | 34.73 | 34.75 | 2,222,390 | -0.30(-0.84%) |
May 15, 2023 | 34.90 | 35.11 | 34.75 | 35.05 | 2,601,629 | +0.24(+0.68%) |
May 12, 2023 | 35.12 | 35.37 | 34.73 | 34.81 | 2,149,446 | +0.24(+0.69%) |
May 11, 2023 | 34.50 | 34.59 | 34.27 | 34.57 | 1,505,867 | -0.24(-0.68%) |
May 10, 2023 | 34.72 | 34.86 | 34.46 | 34.81 | 2,779,269 | +0.08(+0.22%) |
May 09, 2023 | 34.60 | 34.87 | 34.56 | 34.73 | 2,238,324 | -0.30(-0.87%) |
May 08, 2023 | 35.32 | 35.43 | 35.01 | 35.04 | 2,216,392 | -0.20(-0.57%) |
May 05, 2023 | 34.76 | 35.30 | 34.70 | 35.24 | 2,635,180 | +0.26(+0.74%) |
May 04, 2023 | 35.22 | 35.27 | 34.94 | 34.98 | 2,922,837 | -0.12(-0.35%) |
May 03, 2023 | 35.07 | 35.47 | 34.99 | 35.10 | 5,044,008 | +0.47(+1.35%) |
May 02, 2023 | 34.49 | 34.82 | 34.45 | 34.64 | 2,761,546 | +0.14(+0.41%) |
May 01, 2023 | 34.29 | 34.67 | 34.25 | 34.49 | 2,156,344 | +0.16(+0.47%) |
Apr 28, 2023 | 34.23 | 34.56 | 34.17 | 34.33 | 2,715,934 | +0.02(+0.06%) |
Apr 27, 2023 | 34.35 | 34.42 | 34.02 | 34.31 | 2,829,471 | +0.08(+0.22%) |
Apr 26, 2023 | 35.16 | 35.27 | 34.04 | 34.24 | 3,951,830 | -0.93(-2.65%) |
Apr 25, 2023 | 35.50 | 35.56 | 34.96 | 35.17 | 4,192,371 | +0.25(+0.71%) |
Apr 24, 2023 | 35.02 | 35.03 | 34.82 | 34.92 | 2,603,237 | -0.06(-0.16%) |
Apr 21, 2023 | 34.87 | 34.99 | 34.73 | 34.98 | 2,380,264 | +0.24(+0.69%) |
Apr 20, 2023 | 35.10 | 35.10 | 34.71 | 34.74 | 3,147,237 | -0.45(-1.27%) |
Apr 19, 2023 | 35.26 | 35.30 | 35.05 | 35.19 | 2,779,879 | +0.14(+0.41%) |
Apr 18, 2023 | 35.40 | 35.48 | 35.00 | 35.05 | 2,618,828 | -0.58(-1.63%) |
Apr 17, 2023 | 35.91 | 35.91 | 35.58 | 35.63 | 3,047,180 | -0.36(-1.01%) |
Apr 14, 2023 | 36.31 | 36.32 | 35.90 | 35.99 | 2,827,216 | -0.52(-1.44%) |
Apr 13, 2023 | 36.24 | 36.52 | 36.20 | 36.52 | 2,897,185 | +0.58(+1.62%) |
Apr 12, 2023 | 36.00 | 36.14 | 35.86 | 35.93 | 2,649,541 | +0.34(+0.96%) |
Apr 11, 2023 | 36.05 | 36.05 | 35.57 | 35.59 | 3,109,321 | -0.50(-1.37%) |
Apr 10, 2023 | 36.21 | 36.26 | 35.91 | 36.09 | 2,814,171 | -0.12(-0.34%) |
Apr 06, 2023 | 36.02 | 36.41 | 35.94 | 36.21 | 5,309,766 | +0.52(+1.47%) |
Apr 05, 2023 | 35.25 | 35.71 | 35.22 | 35.69 | 5,512,708 | +0.86(+2.46%) |
Apr 04, 2023 | 34.48 | 34.86 | 34.42 | 34.83 | 3,623,805 | +0.57(+1.67%) |
Apr 03, 2023 | 33.94 | 34.27 | 33.90 | 34.26 | 2,956,122 | +0.35(+1.04%) |
Mar 31, 2023 | 33.80 | 34.06 | 33.72 | 33.90 | 2,938,371 | +0.30(+0.88%) |
Mar 30, 2023 | 33.41 | 33.63 | 33.40 | 33.61 | 2,610,953 | +0.20(+0.60%) |
Mar 29, 2023 | 33.39 | 33.53 | 33.27 | 33.41 | 2,566,475 | -0.04(-0.11%) |
Mar 28, 2023 | 33.48 | 33.53 | 33.31 | 33.45 | 3,264,169 | +0.06(+0.17%) |
Mar 27, 2023 | 33.09 | 33.48 | 33.05 | 33.39 | 3,207,844 | +0.63(+1.92%) |
Mar 24, 2023 | 32.71 | 32.94 | 32.17 | 32.76 | 5,712,930 | -0.80(-2.38%) |
Mar 23, 2023 | 33.82 | 33.86 | 33.38 | 33.56 | 3,127,699 | +0.30(+0.92%) |
Mar 22, 2023 | 33.43 | 33.66 | 33.26 | 33.26 | 2,415,140 | -0.14(-0.43%) |
Mar 21, 2023 | 33.31 | 33.43 | 33.18 | 33.40 | 2,436,338 | +0.11(+0.34%) |
Mar 20, 2023 | 32.91 | 33.29 | 32.76 | 33.28 | 3,120,900 | +0.82(+2.52%) |
Mar 17, 2023 | 32.39 | 32.59 | 32.28 | 32.47 | 2,913,956 | +0.24(+0.74%) |
Mar 16, 2023 | 31.71 | 32.23 | 31.67 | 32.23 | 2,125,592 | +0.23(+0.71%) |
Mar 15, 2023 | 31.83 | 32.16 | 31.64 | 32.00 | 3,991,311 | -0.13(-0.42%) |
Mar 14, 2023 | 31.92 | 32.15 | 31.88 | 32.13 | 3,641,059 | +0.19(+0.60%) |
Mar 13, 2023 | 32.02 | 32.22 | 31.76 | 31.94 | 3,882,484 | +0.02(+0.06%) |
Mar 10, 2023 | 31.93 | 32.27 | 31.87 | 31.92 | 2,537,719 | +0.00(+0.00%) |
Mar 09, 2023 | 32.28 | 32.31 | 31.80 | 31.92 | 2,451,246 | -0.09(-0.27%) |
Mar 08, 2023 | 32.29 | 32.36 | 31.96 | 32.01 | 2,450,829 | -0.42(-1.29%) |
Mar 07, 2023 | 32.93 | 32.99 | 32.38 | 32.43 | 3,131,317 | -0.40(-1.22%) |
Mar 06, 2023 | 32.95 | 33.09 | 32.78 | 32.83 | 2,920,288 | -0.20(-0.61%) |
Mar 03, 2023 | 32.83 | 33.04 | 32.77 | 33.03 | 3,018,904 | +0.08(+0.23%) |
Mar 02, 2023 | 32.53 | 33.01 | 32.49 | 32.95 | 2,545,046 | +0.31(+0.93%) |
Mar 01, 2023 | 32.61 | 32.73 | 32.46 | 32.65 | 3,417,970 | -0.01(-0.03%) |
Feb 28, 2023 | 32.92 | 33.04 | 32.66 | 32.66 | 3,423,923 | -0.52(-1.58%) |
Feb 27, 2023 | 33.26 | 33.43 | 33.12 | 33.18 | 3,040,666 | +0.24(+0.72%) |
Feb 24, 2023 | 33.22 | 33.26 | 32.90 | 32.94 | 4,166,554 | -0.66(-1.96%) |
Feb 23, 2023 | 33.56 | 33.75 | 33.37 | 33.60 | 3,128,999 | -0.13(-0.39%) |
Feb 22, 2023 | 34.04 | 34.04 | 33.67 | 33.73 | 2,108,343 | -0.25(-0.72%) |
Feb 21, 2023 | 33.88 | 34.05 | 33.70 | 33.98 | 2,830,539 | +0.11(+0.33%) |
Feb 17, 2023 | 33.34 | 33.88 | 33.27 | 33.86 | 3,093,795 | +0.70(+2.11%) |
Feb 16, 2023 | 33.12 | 33.32 | 32.99 | 33.16 | 5,917,511 | -0.41(-1.21%) |
Feb 15, 2023 | 33.27 | 33.61 | 32.89 | 33.57 | 11,078,419 | -0.46(-1.36%) |
Feb 14, 2023 | 34.08 | 34.10 | 33.75 | 34.03 | 6,161,403 | -0.16(-0.47%) |
Feb 13, 2023 | 34.03 | 34.19 | 34.00 | 34.19 | 2,826,258 | +0.37(+1.09%) |
Feb 10, 2023 | 34.01 | 34.03 | 33.59 | 33.83 | 3,161,396 | -0.56(-1.62%) |
Feb 09, 2023 | 34.67 | 34.76 | 34.26 | 34.38 | 6,419,932 | +0.10(+0.30%) |
Feb 08, 2023 | 34.50 | 34.53 | 34.19 | 34.28 | 3,618,694 | +0.14(+0.41%) |
Feb 07, 2023 | 33.97 | 34.14 | 33.75 | 34.14 | 4,314,491 | +0.78(+2.35%) |
Feb 06, 2023 | 33.41 | 33.49 | 33.23 | 33.35 | 5,225,054 | +0.48(+1.46%) |
Feb 03, 2023 | 33.39 | 33.53 | 32.80 | 32.87 | 3,849,575 | -0.28(-0.85%) |
Feb 02, 2023 | 33.44 | 33.61 | 32.91 | 33.16 | 5,768,357 | -0.34(-1.01%) |
Feb 01, 2023 | 33.28 | 33.78 | 33.12 | 33.49 | 6,122,689 | +0.22(+0.65%) |
Jan 31, 2023 | 33.43 | 33.53 | 33.06 | 33.28 | 6,186,168 | +0.13(+0.40%) |
Jan 30, 2023 | 33.56 | 33.63 | 33.12 | 33.15 | 5,118,424 | -0.17(-0.51%) |
Jan 27, 2023 | 33.34 | 33.44 | 33.15 | 33.32 | 3,683,130 | -0.04(-0.11%) |
Jan 26, 2023 | 33.33 | 33.42 | 33.00 | 33.35 | 5,285,091 | +0.16(+0.48%) |
Jan 25, 2023 | 32.98 | 33.28 | 32.96 | 33.19 | 3,987,849 | +0.44(+1.35%) |
Jan 24, 2023 | 33.03 | 33.03 | 32.57 | 32.75 | 5,341,013 | -0.62(-1.87%) |
Jan 23, 2023 | 33.37 | 33.54 | 33.29 | 33.37 | 4,199,163 | -0.02(-0.06%) |
Jan 20, 2023 | 33.28 | 33.40 | 33.12 | 33.39 | 4,441,121 | -0.22(-0.65%) |
Jan 19, 2023 | 33.27 | 33.72 | 33.25 | 33.61 | 3,265,539 | +0.40(+1.19%) |
Jan 18, 2023 | 33.55 | 33.61 | 33.16 | 33.21 | 5,132,563 | -0.35(-1.04%) |
Jan 17, 2023 | 33.49 | 33.70 | 33.39 | 33.56 | 3,882,647 | +0.17(+0.51%) |
Jan 13, 2023 | 33.22 | 33.48 | 33.19 | 33.39 | 4,750,744 | +0.22(+0.65%) |
Jan 12, 2023 | 32.79 | 33.30 | 32.53 | 33.17 | 3,574,589 | +0.45(+1.38%) |
Jan 11, 2023 | 32.65 | 32.78 | 32.48 | 32.72 | 3,072,570 | -0.07(-0.20%) |
Jan 10, 2023 | 32.78 | 32.91 | 32.61 | 32.79 | 3,203,017 | +0.20(+0.61%) |
Jan 09, 2023 | 32.99 | 33.22 | 32.57 | 32.59 | 4,597,043 | -0.37(-1.12%) |
Jan 06, 2023 | 32.40 | 33.00 | 32.31 | 32.96 | 3,115,574 | +0.42(+1.28%) |
Jan 05, 2023 | 32.64 | 32.75 | 32.41 | 32.54 | 4,611,904 | -0.52(-1.57%) |
Jan 04, 2023 | 33.57 | 33.59 | 32.98 | 33.06 | 2,916,232 | -0.25(-0.74%) |
Jan 03, 2023 | 32.98 | 33.42 | 32.94 | 33.31 | 3,332,467 | +0.14(+0.43%) |
Dec 30, 2022 | 33.03 | 33.33 | 32.90 | 33.16 | 2,800,890 | +0.01(+0.03%) |
Dec 29, 2022 | 32.99 | 33.26 | 32.97 | 33.16 | 2,536,667 | +0.33(+1.01%) |
Dec 28, 2022 | 33.23 | 33.34 | 32.81 | 32.82 | 3,358,716 | -0.27(-0.83%) |
Dec 27, 2022 | 33.26 | 33.28 | 33.06 | 33.10 | 2,650,838 | -0.14(-0.43%) |
Dec 23, 2022 | 33.28 | 33.37 | 33.04 | 33.24 | 3,547,674 | -0.08(-0.25%) |
Dec 22, 2022 | 33.21 | 33.38 | 33.09 | 33.33 | 3,532,445 | +0.01(+0.03%) |
Dec 21, 2022 | 33.23 | 33.83 | 33.17 | 33.32 | 5,941,788 | +0.29(+0.89%) |
Dec 20, 2022 | 32.86 | 33.17 | 32.86 | 33.02 | 3,935,300 | +0.11(+0.34%) |
Dec 19, 2022 | 33.05 | 33.16 | 32.78 | 32.91 | 3,337,326 | -0.08(-0.23%) |
Dec 16, 2022 | 33.22 | 33.30 | 32.91 | 32.99 | 6,732,431 | -0.64(-1.91%) |
Dec 15, 2022 | 34.02 | 34.12 | 33.59 | 33.63 | 3,928,661 | -0.27(-0.81%) |
Dec 14, 2022 | 34.05 | 34.25 | 33.72 | 33.90 | 7,093,321 | -0.22(-0.64%) |
Dec 13, 2022 | 34.48 | 34.70 | 33.91 | 34.12 | 7,630,630 | +0.42(+1.23%) |
Dec 12, 2022 | 33.86 | 34.07 | 33.67 | 33.70 | 4,706,560 | -0.25(-0.72%) |
Dec 09, 2022 | 34.33 | 34.45 | 33.91 | 33.95 | 4,803,232 | -0.59(-1.72%) |
Dec 08, 2022 | 34.32 | 34.92 | 34.27 | 34.54 | 9,078,653 | -0.26(-0.76%) |
Dec 07, 2022 | 35.44 | 35.52 | 34.71 | 34.81 | 15,004,583 | -0.98(-2.74%) |
Dec 06, 2022 | 32.79 | 37.51 | 32.32 | 35.79 | 32,589,372 | +2.60(+7.85%) |
Dec 05, 2022 | 33.07 | 33.49 | 33.06 | 33.18 | 5,635,040 | -0.18(-0.54%) |
Dec 02, 2022 | 32.97 | 33.48 | 32.95 | 33.36 | 5,185,582 | +0.30(+0.91%) |
Dec 01, 2022 | 32.84 | 33.24 | 32.81 | 33.06 | 4,092,945 | +0.42(+1.27%) |
Nov 30, 2022 | 32.46 | 32.65 | 31.98 | 32.65 | 4,332,913 | +0.22(+0.67%) |
Nov 29, 2022 | 32.38 | 32.67 | 32.27 | 32.43 | 4,309,661 | +0.57(+1.78%) |
Nov 28, 2022 | 31.87 | 32.14 | 31.81 | 31.86 | 7,575,152 | -0.22(-0.68%) |
Nov 25, 2022 | 31.90 | 32.14 | 31.87 | 32.08 | 1,742,984 | +0.28(+0.89%) |
Nov 23, 2022 | 31.78 | 31.97 | 31.57 | 31.80 | 3,659,502 | -0.15(-0.47%) |
Nov 22, 2022 | 31.73 | 31.96 | 31.68 | 31.95 | 3,555,123 | +0.39(+1.23%) |
Nov 21, 2022 | 31.67 | 31.69 | 31.31 | 31.56 | 4,238,318 | +0.52(+1.67%) |
Nov 18, 2022 | 30.91 | 31.17 | 30.86 | 31.04 | 4,246,277 | +0.28(+0.92%) |
Nov 17, 2022 | 30.43 | 30.80 | 30.34 | 30.76 | 3,739,216 | +0.01(+0.05%) |
Nov 16, 2022 | 30.98 | 31.06 | 30.61 | 30.74 | 5,682,367 | +0.58(+1.92%) |
Nov 15, 2022 | 30.49 | 30.55 | 29.95 | 30.16 | 5,874,221 | -0.23(-0.77%) |
Nov 14, 2022 | 30.34 | 30.77 | 30.30 | 30.40 | 8,252,402 | +0.90(+3.04%) |
Nov 11, 2022 | 29.72 | 29.80 | 29.17 | 29.50 | 14,007,465 | -1.77(-5.65%) |
Nov 10, 2022 | 31.07 | 31.30 | 30.76 | 31.27 | 5,010,648 | +0.98(+3.24%) |
Nov 09, 2022 | 30.12 | 30.50 | 30.08 | 30.29 | 6,413,396 | +0.19(+0.62%) |
Nov 08, 2022 | 30.00 | 30.36 | 29.89 | 30.10 | 6,892,334 | +0.26(+0.88%) |
Nov 07, 2022 | 29.87 | 30.08 | 29.59 | 29.84 | 8,592,817 | -0.98(-3.18%) |
Nov 04, 2022 | 31.06 | 31.07 | 30.55 | 30.82 | 5,765,410 | +0.14(+0.46%) |
Nov 03, 2022 | 30.52 | 30.81 | 30.38 | 30.68 | 5,865,383 | -0.26(-0.85%) |
Nov 02, 2022 | 31.86 | 30.91 | 30.94 | 7,499,551 | -0.32(-1.02%) |