Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 38.55 | 38.59 | 38.48 | 38.48 | 857,384 | -0.08(-0.21%) |
Aug 30, 2023 | 38.61 | 38.66 | 38.55 | 38.56 | 796,876 | +0.10(+0.26%) |
Aug 29, 2023 | 38.06 | 38.46 | 38.03 | 38.46 | 1,664,152 | +0.37(+0.97%) |
Aug 28, 2023 | 37.98 | 38.21 | 37.95 | 38.09 | 621,990 | +0.12(+0.32%) |
Aug 25, 2023 | 37.97 | 38.13 | 37.76 | 37.97 | 1,792,532 | -0.05(-0.13%) |
Aug 24, 2023 | 37.97 | 38.15 | 37.93 | 38.02 | 1,046,676 | -0.01(-0.03%) |
Aug 23, 2023 | 37.92 | 38.10 | 37.86 | 38.03 | 1,489,196 | +0.39(+1.04%) |
Aug 22, 2023 | 37.58 | 37.68 | 37.48 | 37.64 | 774,424 | +0.06(+0.16%) |
Aug 21, 2023 | 37.60 | 37.61 | 37.41 | 37.58 | 820,441 | +0.09(+0.24%) |
Aug 18, 2023 | 37.59 | 37.63 | 37.43 | 37.49 | 853,332 | +0.01(+0.03%) |
Aug 17, 2023 | 37.74 | 37.74 | 37.40 | 37.48 | 888,282 | -0.07(-0.19%) |
Aug 16, 2023 | 37.75 | 37.82 | 37.53 | 37.55 | 763,678 | -0.20(-0.53%) |
Aug 15, 2023 | 37.78 | 37.93 | 37.70 | 37.75 | 917,568 | -0.11(-0.29%) |
Aug 14, 2023 | 37.81 | 37.95 | 37.75 | 37.86 | 611,849 | -0.11(-0.29%) |
Aug 11, 2023 | 37.98 | 38.11 | 37.95 | 37.97 | 654,146 | +0.00(+0.00%) |
Aug 10, 2023 | 38.09 | 38.20 | 37.96 | 37.97 | 994,958 | -0.04(-0.09%) |
Aug 09, 2023 | 38.20 | 38.24 | 38.00 | 38.01 | 2,546,802 | -0.18(-0.48%) |
Aug 08, 2023 | 38.19 | 38.33 | 38.15 | 38.19 | 963,204 | -0.23(-0.60%) |
Aug 07, 2023 | 38.50 | 38.51 | 38.33 | 38.42 | 639,412 | -0.09(-0.23%) |
Aug 04, 2023 | 38.53 | 38.64 | 38.45 | 38.51 | 1,134,724 | +0.13(+0.34%) |
Aug 03, 2023 | 38.37 | 38.47 | 38.33 | 38.38 | 1,165,911 | -0.02(-0.05%) |
Aug 02, 2023 | 38.61 | 38.64 | 38.35 | 38.40 | 3,691,307 | -0.18(-0.47%) |
Aug 01, 2023 | 38.66 | 38.77 | 38.52 | 38.58 | 6,392,434 | -0.40(-1.03%) |
Jul 31, 2023 | 38.99 | 39.13 | 38.97 | 38.98 | 2,912,068 | +0.10(+0.26%) |
Jul 28, 2023 | 38.78 | 38.96 | 38.75 | 38.88 | 996,699 | +0.30(+0.78%) |
Jul 27, 2023 | 38.82 | 38.82 | 38.55 | 38.58 | 1,684,316 | -0.61(-1.56%) |
Jul 26, 2023 | 39.04 | 39.25 | 38.97 | 39.19 | 1,604,978 | +0.22(+0.56%) |
Jul 25, 2023 | 38.85 | 39.00 | 38.72 | 38.97 | 469,664 | +0.19(+0.49%) |
Jul 24, 2023 | 38.96 | 39.01 | 38.76 | 38.78 | 935,465 | -0.17(-0.44%) |
Jul 21, 2023 | 38.91 | 38.99 | 38.83 | 38.95 | 703,475 | -0.11(-0.28%) |
Jul 20, 2023 | 39.28 | 39.28 | 39.00 | 39.06 | 754,520 | -0.19(-0.48%) |
Jul 19, 2023 | 39.21 | 39.28 | 39.09 | 39.25 | 684,827 | +0.00(+0.00%) |
Jul 18, 2023 | 39.06 | 39.37 | 38.97 | 39.25 | 979,604 | +0.45(+1.16%) |
Jul 17, 2023 | 38.69 | 38.82 | 38.61 | 38.80 | 1,429,679 | +0.03(+0.08%) |
Jul 14, 2023 | 38.82 | 38.93 | 38.71 | 38.77 | 465,644 | -0.12(-0.31%) |
Jul 13, 2023 | 38.89 | 38.93 | 38.78 | 38.89 | 410,134 | +0.02(+0.05%) |
Jul 12, 2023 | 38.71 | 38.88 | 38.71 | 38.87 | 802,240 | +0.53(+1.38%) |
Jul 11, 2023 | 38.35 | 38.40 | 38.28 | 38.34 | 405,156 | +0.12(+0.31%) |
Jul 10, 2023 | 38.12 | 38.24 | 38.10 | 38.22 | 1,468,799 | +0.03(+0.08%) |
Jul 07, 2023 | 38.11 | 38.39 | 38.11 | 38.19 | 601,866 | +0.28(+0.74%) |
Jul 06, 2023 | 37.94 | 37.98 | 37.76 | 37.91 | 2,194,691 | -0.10(-0.26%) |
Jul 05, 2023 | 38.33 | 38.34 | 38.01 | 38.01 | 1,036,077 | -0.14(-0.37%) |
Jul 03, 2023 | 38.16 | 38.32 | 38.14 | 38.15 | 517,675 | +0.06(+0.16%) |
Jun 30, 2023 | 37.96 | 38.15 | 37.90 | 38.09 | 894,142 | +0.23(+0.61%) |
Jun 29, 2023 | 37.58 | 37.96 | 37.56 | 37.86 | 957,331 | -0.02(-0.05%) |
Jun 28, 2023 | 37.88 | 37.97 | 37.76 | 37.88 | 792,520 | -0.09(-0.24%) |
Jun 27, 2023 | 38.26 | 38.31 | 37.92 | 37.97 | 693,174 | -0.19(-0.50%) |
Jun 26, 2023 | 38.25 | 38.26 | 38.13 | 38.16 | 410,441 | +0.08(+0.21%) |
Jun 23, 2023 | 38.37 | 38.46 | 38.06 | 38.08 | 526,808 | +0.10(+0.26%) |
Jun 22, 2023 | 38.12 | 38.23 | 37.96 | 37.98 | 591,135 | -0.39(-1.02%) |
Jun 21, 2023 | 38.29 | 38.45 | 38.08 | 38.37 | 1,381,820 | -0.05(-0.13%) |
Jun 20, 2023 | 38.48 | 38.48 | 38.30 | 38.42 | 661,143 | -0.38(-0.98%) |
Jun 16, 2023 | 38.88 | 39.01 | 38.77 | 38.80 | 1,985,232 | -0.07(-0.18%) |
Jun 15, 2023 | 38.51 | 38.90 | 38.50 | 38.87 | 998,047 | +0.27(+0.70%) |
Jun 14, 2023 | 38.81 | 38.88 | 38.50 | 38.60 | 2,283,594 | +0.03(+0.08%) |
Jun 13, 2023 | 38.89 | 38.98 | 38.49 | 38.57 | 560,678 | -0.29(-0.75%) |
Jun 12, 2023 | 38.83 | 38.87 | 38.68 | 38.86 | 569,407 | -0.04(-0.10%) |
Jun 09, 2023 | 38.97 | 39.04 | 38.83 | 38.90 | 965,795 | -0.10(-0.26%) |
Jun 08, 2023 | 38.89 | 39.10 | 38.88 | 39.00 | 887,947 | +0.50(+1.30%) |
Jun 07, 2023 | 38.88 | 39.09 | 38.49 | 38.50 | 835,849 | -0.46(-1.18%) |
Jun 06, 2023 | 38.96 | 39.02 | 38.79 | 38.96 | 5,639,561 | +0.05(+0.13%) |
Jun 05, 2023 | 38.63 | 38.98 | 38.59 | 38.91 | 1,530,412 | +0.23(+0.59%) |
Jun 02, 2023 | 39.21 | 39.22 | 38.66 | 38.68 | 1,122,277 | -0.57(-1.45%) |
Jun 01, 2023 | 39.06 | 39.35 | 39.04 | 39.25 | 1,479,849 | +0.30(+0.77%) |
May 31, 2023 | 38.97 | 39.18 | 38.91 | 38.95 | 2,196,636 | +0.04(+0.10%) |
May 30, 2023 | 38.81 | 38.96 | 38.71 | 38.91 | 1,023,932 | +0.25(+0.65%) |
May 26, 2023 | 38.68 | 38.73 | 38.48 | 38.66 | 787,476 | +0.15(+0.39%) |
May 25, 2023 | 38.71 | 38.73 | 38.48 | 38.51 | 965,168 | -0.37(-0.95%) |
May 24, 2023 | 39.22 | 39.22 | 38.83 | 38.88 | 772,639 | -0.31(-0.79%) |
May 23, 2023 | 39.07 | 39.25 | 38.99 | 39.19 | 836,915 | +0.04(+0.10%) |
May 22, 2023 | 39.15 | 39.27 | 39.07 | 39.15 | 755,634 | -0.08(-0.20%) |
May 19, 2023 | 38.94 | 39.37 | 38.84 | 39.23 | 912,369 | +0.38(+0.98%) |
May 18, 2023 | 38.91 | 38.94 | 38.73 | 38.85 | 1,027,957 | -0.51(-1.30%) |
May 17, 2023 | 39.38 | 39.39 | 39.19 | 39.36 | 1,451,201 | -0.13(-0.33%) |
May 16, 2023 | 39.85 | 39.91 | 39.41 | 39.49 | 1,036,700 | -0.50(-1.25%) |
May 15, 2023 | 40.02 | 40.13 | 39.96 | 39.99 | 592,478 | +0.09(+0.23%) |
May 12, 2023 | 40.05 | 40.13 | 39.86 | 39.90 | 1,007,055 | -0.08(-0.20%) |
May 11, 2023 | 40.25 | 40.33 | 39.92 | 39.98 | 1,120,790 | -0.33(-0.82%) |
May 10, 2023 | 40.37 | 40.50 | 40.13 | 40.31 | 2,122,663 | -0.07(-0.17%) |
May 09, 2023 | 40.20 | 40.44 | 40.17 | 40.38 | 1,298,045 | +0.28(+0.70%) |
May 08, 2023 | 40.13 | 40.28 | 40.05 | 40.10 | 676,909 | +0.05(+0.12%) |
May 05, 2023 | 39.85 | 40.07 | 39.68 | 40.05 | 2,394,926 | -0.62(-1.52%) |
May 04, 2023 | 40.34 | 40.87 | 40.33 | 40.67 | 3,358,748 | +0.28(+0.69%) |
May 03, 2023 | 40.07 | 40.41 | 39.93 | 40.39 | 2,102,062 | +0.32(+0.80%) |
May 02, 2023 | 39.45 | 40.07 | 39.41 | 40.07 | 2,123,850 | +0.77(+1.96%) |
May 01, 2023 | 39.75 | 39.77 | 39.28 | 39.30 | 1,333,212 | -0.19(-0.48%) |
Apr 28, 2023 | 39.45 | 39.59 | 39.34 | 39.49 | 1,147,805 | +0.04(+0.10%) |
Apr 27, 2023 | 39.28 | 39.51 | 39.17 | 39.45 | 2,171,009 | -0.01(-0.03%) |
Apr 26, 2023 | 39.87 | 39.87 | 39.37 | 39.46 | 1,338,657 | -0.22(-0.55%) |
Apr 25, 2023 | 39.49 | 39.77 | 39.37 | 39.68 | 1,078,873 | +0.20(+0.51%) |
Apr 24, 2023 | 39.31 | 39.51 | 39.19 | 39.48 | 793,332 | +0.13(+0.33%) |
Apr 21, 2023 | 39.51 | 39.65 | 39.14 | 39.35 | 1,814,123 | -0.41(-1.03%) |
Apr 20, 2023 | 39.77 | 39.94 | 39.68 | 39.76 | 673,332 | +0.17(+0.43%) |
Apr 19, 2023 | 39.38 | 39.63 | 39.36 | 39.59 | 808,808 | -0.20(-0.50%) |
Apr 18, 2023 | 39.57 | 39.93 | 39.52 | 39.79 | 696,800 | +0.16(+0.40%) |
Apr 17, 2023 | 39.69 | 39.71 | 39.32 | 39.63 | 1,123,830 | -0.16(-0.40%) |
Apr 14, 2023 | 40.18 | 40.25 | 39.55 | 39.79 | 1,851,585 | -0.71(-1.75%) |
Apr 13, 2023 | 40.52 | 40.66 | 40.37 | 40.50 | 2,993,701 | +0.52(+1.30%) |
Apr 12, 2023 | 40.06 | 40.07 | 39.72 | 39.98 | 1,646,311 | +0.20(+0.50%) |
Apr 11, 2023 | 39.69 | 39.83 | 39.65 | 39.78 | 1,135,228 | +0.25(+0.63%) |
Apr 10, 2023 | 39.55 | 39.58 | 39.34 | 39.53 | 932,811 | -0.30(-0.75%) |
Apr 06, 2023 | 39.91 | 39.98 | 39.71 | 39.83 | 994,649 | -0.27(-0.67%) |
Apr 05, 2023 | 40.23 | 40.32 | 39.89 | 40.10 | 1,325,657 | -0.04(-0.10%) |
Apr 04, 2023 | 39.45 | 40.19 | 39.44 | 40.14 | 1,814,039 | +0.73(+1.85%) |
Apr 03, 2023 | 39.26 | 39.51 | 39.15 | 39.41 | 2,748,335 | +0.30(+0.77%) |
Mar 31, 2023 | 39.32 | 39.38 | 39.03 | 39.11 | 1,315,006 | -0.21(-0.53%) |
Mar 30, 2023 | 39.03 | 39.38 | 38.98 | 39.32 | 1,555,599 | +0.36(+0.92%) |
Mar 29, 2023 | 38.98 | 39.14 | 38.92 | 38.96 | 1,919,280 | -0.20(-0.51%) |
Mar 28, 2023 | 38.92 | 39.21 | 38.89 | 39.16 | 846,379 | +0.31(+0.80%) |
Mar 27, 2023 | 38.69 | 38.89 | 38.59 | 38.85 | 1,449,458 | -0.36(-0.92%) |
Mar 24, 2023 | 39.63 | 39.71 | 39.20 | 39.21 | 1,787,931 | -0.45(-1.13%) |
Mar 23, 2023 | 39.27 | 39.76 | 39.21 | 39.66 | 1,486,645 | +0.49(+1.25%) |
Mar 22, 2023 | 38.52 | 39.28 | 38.50 | 39.17 | 2,453,751 | +0.67(+1.74%) |
Mar 21, 2023 | 39.01 | 39.01 | 38.42 | 38.50 | 2,397,079 | -0.75(-1.91%) |
Mar 20, 2023 | 39.33 | 39.40 | 39.02 | 39.25 | 1,711,447 | +0.01(+0.03%) |
Mar 17, 2023 | 38.66 | 39.46 | 38.60 | 39.24 | 2,095,635 | +1.12(+2.94%) |
Mar 16, 2023 | 38.33 | 38.35 | 37.98 | 38.12 | 1,137,429 | +0.08(+0.21%) |
Mar 15, 2023 | 38.17 | 38.45 | 37.90 | 38.04 | 3,378,828 | +0.27(+0.71%) |
Mar 14, 2023 | 37.88 | 37.92 | 37.63 | 37.77 | 4,220,271 | -0.20(-0.53%) |
Mar 13, 2023 | 37.71 | 38.01 | 37.65 | 37.97 | 1,962,884 | +0.84(+2.26%) |
Mar 10, 2023 | 36.72 | 37.13 | 36.70 | 37.13 | 1,183,828 | +0.79(+2.17%) |
Mar 09, 2023 | 36.24 | 36.42 | 36.24 | 36.34 | 645,684 | +0.35(+0.97%) |
Mar 08, 2023 | 36.00 | 36.20 | 35.98 | 35.99 | 662,735 | -0.02(-0.06%) |
Mar 07, 2023 | 36.38 | 36.39 | 35.98 | 36.01 | 1,658,899 | -0.65(-1.77%) |
Mar 06, 2023 | 36.79 | 36.80 | 36.63 | 36.66 | 279,142 | -0.17(-0.46%) |
Mar 03, 2023 | 36.61 | 36.84 | 36.51 | 36.83 | 553,429 | +0.38(+1.04%) |
Mar 02, 2023 | 36.39 | 36.50 | 36.38 | 36.45 | 683,100 | -0.03(-0.08%) |
Mar 01, 2023 | 36.50 | 36.61 | 36.40 | 36.48 | 775,610 | +0.24(+0.66%) |
Feb 28, 2023 | 36.03 | 36.35 | 36.00 | 36.24 | 866,818 | +0.16(+0.44%) |
Feb 27, 2023 | 36.05 | 36.13 | 35.98 | 36.08 | 610,785 | +0.13(+0.36%) |
Feb 24, 2023 | 35.95 | 36.04 | 35.91 | 35.95 | 577,521 | -0.26(-0.72%) |
Feb 23, 2023 | 36.27 | 36.32 | 36.09 | 36.21 | 506,919 | -0.01(-0.03%) |
Feb 22, 2023 | 36.46 | 36.49 | 36.20 | 36.22 | 975,108 | -0.21(-0.58%) |
Feb 21, 2023 | 36.54 | 36.60 | 36.37 | 36.43 | 837,093 | -0.13(-0.36%) |
Feb 17, 2023 | 36.25 | 36.60 | 36.19 | 36.56 | 726,882 | +0.10(+0.27%) |
Feb 16, 2023 | 36.35 | 36.63 | 36.28 | 36.46 | 1,363,975 | -0.02(-0.05%) |
Feb 15, 2023 | 36.42 | 36.49 | 36.33 | 36.48 | 978,219 | -0.37(-1.00%) |
Feb 14, 2023 | 36.71 | 37.04 | 36.59 | 36.85 | 992,931 | +0.03(+0.08%) |
Feb 13, 2023 | 36.86 | 36.91 | 36.73 | 36.82 | 492,138 | -0.19(-0.51%) |
Feb 10, 2023 | 37.08 | 37.08 | 36.86 | 37.01 | 468,841 | +0.08(+0.22%) |
Feb 09, 2023 | 37.45 | 37.46 | 36.90 | 36.93 | 781,693 | -0.30(-0.81%) |
Feb 08, 2023 | 37.35 | 37.35 | 37.12 | 37.23 | 615,210 | +0.09(+0.24%) |
Feb 07, 2023 | 37.07 | 37.41 | 37.04 | 37.14 | 781,906 | +0.04(+0.11%) |
Feb 06, 2023 | 37.15 | 37.23 | 36.99 | 37.10 | 875,273 | +0.07(+0.19%) |
Feb 03, 2023 | 37.34 | 37.44 | 36.95 | 37.03 | 3,711,880 | -0.93(-2.45%) |
Feb 02, 2023 | 38.65 | 38.65 | 37.94 | 37.96 | 1,693,769 | -0.83(-2.14%) |
Feb 01, 2023 | 38.37 | 38.79 | 38.14 | 38.79 | 1,865,012 | +0.51(+1.33%) |
Jan 31, 2023 | 38.17 | 38.33 | 38.11 | 38.28 | 1,910,029 | +0.12(+0.31%) |
Jan 30, 2023 | 38.25 | 38.29 | 38.13 | 38.16 | 671,208 | -0.10(-0.26%) |
Jan 27, 2023 | 38.28 | 38.35 | 38.07 | 38.26 | 813,484 | -0.05(-0.13%) |
Jan 26, 2023 | 38.45 | 38.47 | 38.08 | 38.31 | 997,007 | -0.35(-0.91%) |
Jan 25, 2023 | 38.28 | 38.67 | 38.26 | 38.66 | 2,288,824 | +0.18(+0.47%) |
Jan 24, 2023 | 38.33 | 38.48 | 38.07 | 38.48 | 850,298 | +0.15(+0.39%) |
Jan 23, 2023 | 38.08 | 38.35 | 37.95 | 38.33 | 3,163,076 | +0.06(+0.16%) |
Jan 20, 2023 | 38.22 | 38.34 | 38.13 | 38.27 | 580,267 | -0.13(-0.34%) |
Jan 19, 2023 | 38.07 | 38.41 | 38.02 | 38.40 | 3,022,801 | +0.62(+1.64%) |
Jan 18, 2023 | 38.16 | 38.23 | 37.76 | 37.78 | 587,742 | -0.13(-0.34%) |
Jan 17, 2023 | 38.02 | 38.03 | 37.80 | 37.91 | 649,950 | -0.23(-0.60%) |
Jan 13, 2023 | 37.77 | 38.16 | 37.76 | 38.14 | 1,000,498 | +0.44(+1.17%) |
Jan 12, 2023 | 37.56 | 37.71 | 37.33 | 37.70 | 678,656 | +0.44(+1.18%) |
Jan 11, 2023 | 37.29 | 37.31 | 37.07 | 37.26 | 954,039 | -0.02(-0.05%) |
Jan 10, 2023 | 37.26 | 37.33 | 37.15 | 37.28 | 1,235,140 | +0.12(+0.32%) |
Jan 09, 2023 | 37.24 | 37.35 | 37.11 | 37.16 | 2,403,792 | +0.09(+0.24%) |
Jan 06, 2023 | 36.66 | 37.12 | 36.55 | 37.07 | 1,006,764 | +0.67(+1.84%) |
Jan 05, 2023 | 36.47 | 36.49 | 36.23 | 36.40 | 1,078,250 | -0.45(-1.22%) |
Jan 04, 2023 | 36.88 | 36.94 | 36.68 | 36.85 | 2,677,349 | +0.35(+0.96%) |
Jan 03, 2023 | 36.55 | 36.72 | 36.29 | 36.50 | 3,119,085 | +0.31(+0.86%) |
Dec 30, 2022 | 36.11 | 36.22 | 36.02 | 36.19 | 646,242 | +0.17(+0.47%) |
Dec 29, 2022 | 35.96 | 36.13 | 35.96 | 36.02 | 343,229 | +0.19(+0.53%) |
Dec 28, 2022 | 35.86 | 35.91 | 35.67 | 35.83 | 770,518 | -0.16(-0.44%) |
Dec 27, 2022 | 35.82 | 36.37 | 35.81 | 35.99 | 1,021,137 | +0.31(+0.87%) |
Dec 23, 2022 | 35.60 | 35.80 | 35.58 | 35.68 | 508,312 | +0.10(+0.28%) |
Dec 22, 2022 | 35.81 | 35.81 | 35.44 | 35.58 | 783,137 | -0.43(-1.19%) |
Dec 21, 2022 | 36.07 | 36.20 | 35.99 | 36.01 | 506,541 | -0.08(-0.22%) |
Dec 20, 2022 | 35.87 | 36.16 | 35.85 | 36.09 | 813,226 | +0.60(+1.69%) |
Dec 19, 2022 | 35.56 | 35.65 | 35.41 | 35.49 | 1,114,992 | -0.10(-0.28%) |
Dec 16, 2022 | 35.43 | 35.62 | 35.39 | 35.59 | 3,077,251 | +0.30(+0.85%) |
Dec 15, 2022 | 35.37 | 35.46 | 35.23 | 35.29 | 4,092,857 | -0.57(-1.59%) |
Dec 14, 2022 | 35.93 | 36.01 | 35.66 | 35.86 | 2,028,852 | -0.08(-0.22%) |
Dec 13, 2022 | 36.10 | 36.22 | 35.85 | 35.94 | 2,332,192 | +0.59(+1.67%) |
Dec 12, 2022 | 35.51 | 35.54 | 35.30 | 35.35 | 4,123,985 | -0.29(-0.81%) |
Dec 09, 2022 | 35.69 | 35.85 | 35.56 | 35.64 | 575,625 | +0.12(+0.34%) |
Dec 08, 2022 | 35.53 | 35.62 | 35.43 | 35.52 | 637,662 | +0.03(+0.08%) |
Dec 07, 2022 | 35.29 | 35.55 | 35.27 | 35.49 | 2,296,875 | +0.31(+0.88%) |
Dec 06, 2022 | 35.24 | 35.31 | 35.08 | 35.18 | 3,342,055 | +0.10(+0.29%) |
Dec 05, 2022 | 35.53 | 35.56 | 35.05 | 35.08 | 2,234,311 | -0.61(-1.71%) |
Dec 02, 2022 | 35.45 | 35.74 | 35.36 | 35.69 | 2,937,594 | -0.12(-0.34%) |
Dec 01, 2022 | 35.73 | 35.81 | 35.63 | 35.81 | 1,974,297 | +0.67(+1.91%) |
Nov 30, 2022 | 34.92 | 35.15 | 34.65 | 35.14 | 1,637,286 | +0.41(+1.18%) |
Nov 29, 2022 | 34.72 | 34.89 | 34.69 | 34.73 | 267,555 | +0.18(+0.52%) |
Nov 28, 2022 | 34.76 | 34.78 | 34.54 | 34.55 | 547,747 | -0.27(-0.78%) |
Nov 25, 2022 | 34.73 | 34.86 | 34.73 | 34.82 | 213,960 | +0.05(+0.14%) |
Nov 23, 2022 | 34.48 | 34.80 | 34.46 | 34.77 | 1,304,433 | +0.21(+0.61%) |
Nov 22, 2022 | 34.63 | 34.67 | 34.49 | 34.56 | 2,406,003 | +0.03(+0.09%) |
Nov 21, 2022 | 34.64 | 34.65 | 34.40 | 34.53 | 1,572,337 | -0.20(-0.58%) |
Nov 18, 2022 | 34.86 | 34.91 | 34.70 | 34.73 | 1,470,787 | -0.25(-0.71%) |
Nov 17, 2022 | 34.93 | 35.00 | 34.85 | 34.98 | 2,505,313 | -0.25(-0.71%) |
Nov 16, 2022 | 35.28 | 35.34 | 35.16 | 35.23 | 2,178,759 | -0.08(-0.23%) |
Nov 15, 2022 | 35.26 | 35.45 | 35.10 | 35.31 | 2,943,492 | +0.13(+0.37%) |
Nov 14, 2022 | 35.04 | 35.24 | 35.02 | 35.18 | 2,266,182 | +0.09(+0.26%) |
Nov 11, 2022 | 34.98 | 35.10 | 34.86 | 35.09 | 1,283,248 | +0.22(+0.63%) |
Nov 10, 2022 | 34.54 | 34.87 | 34.49 | 34.87 | 1,283,358 | +1.02(+3.01%) |
Nov 09, 2022 | 33.99 | 34.20 | 33.80 | 33.85 | 1,747,350 | -0.16(-0.47%) |
Nov 08, 2022 | 33.29 | 34.09 | 33.27 | 34.01 | 2,869,047 | +0.76(+2.29%) |
Nov 07, 2022 | 33.32 | 33.39 | 33.23 | 33.25 | 1,005,940 | -0.13(-0.39%) |
Nov 04, 2022 | 33.04 | 33.40 | 33.00 | 33.38 | 782,343 | +0.99(+3.06%) |
Nov 03, 2022 | 32.14 | 32.41 | 32.12 | 32.39 | 732,240 | -0.10(-0.31%) |
Nov 02, 2022 | 32.89 | 32.48 | 32.49 | 1,800,402 | -0.23(-0.70%) | |
Nov 01, 2022 | 32.82 | 32.84 | 32.62 | 32.72 | 1,266,687 | +0.31(+0.96%) |
Oct 31, 2022 | 32.46 | 32.60 | 32.40 | 32.41 | 1,211,644 | -0.26(-0.80%) |
Oct 28, 2022 | 32.63 | 32.74 | 32.53 | 32.67 | 1,625,237 | -0.34(-1.03%) |
Oct 27, 2022 | 32.99 | 33.07 | 32.89 | 33.01 | 1,489,448 | -0.05(-0.15%) |
Oct 26, 2022 | 33.01 | 33.21 | 33.01 | 33.06 | 840,983 | +0.21(+0.64%) |
Oct 25, 2022 | 32.83 | 33.00 | 32.81 | 32.85 | 1,977,360 | +0.07(+0.21%) |
Oct 24, 2022 | 32.73 | 32.85 | 32.66 | 32.78 | 1,136,197 | -0.09(-0.27%) |
Oct 21, 2022 | 32.41 | 32.91 | 32.38 | 32.87 | 1,174,217 | +0.57(+1.76%) |
Oct 20, 2022 | 32.41 | 32.67 | 32.26 | 32.30 | 5,269,889 | -0.06(-0.19%) |
Oct 19, 2022 | 32.44 | 32.51 | 32.32 | 32.36 | 496,783 | -0.44(-1.34%) |
Oct 18, 2022 | 32.86 | 32.88 | 32.68 | 32.80 | 1,466,157 | +0.07(+0.21%) |
Oct 17, 2022 | 33.03 | 33.12 | 32.70 | 32.73 | 1,860,081 | +0.10(+0.31%) |
Oct 14, 2022 | 32.85 | 32.88 | 32.58 | 32.63 | 1,968,402 | -0.40(-1.21%) |
Oct 13, 2022 | 32.72 | 33.21 | 32.61 | 33.03 | 1,800,301 | -0.24(-0.72%) |
Oct 12, 2022 | 33.16 | 33.33 | 33.11 | 33.27 | 598,695 | +0.19(+0.57%) |
Oct 11, 2022 | 33.14 | 33.44 | 33.04 | 33.08 | 1,133,089 | -0.07(-0.21%) |
Oct 10, 2022 | 33.25 | 33.33 | 33.08 | 33.15 | 1,294,722 | -0.51(-1.52%) |
Oct 07, 2022 | 33.79 | 33.90 | 33.63 | 33.66 | 531,082 | -0.39(-1.15%) |
Oct 06, 2022 | 34.00 | 34.10 | 33.90 | 34.05 | 532,264 | -0.02(-0.06%) |
Oct 05, 2022 | 33.97 | 34.13 | 33.78 | 34.07 | 930,222 | -0.19(-0.55%) |
Oct 04, 2022 | 33.94 | 34.34 | 33.89 | 34.26 | 1,757,982 | +0.49(+1.45%) |
Oct 03, 2022 | 33.14 | 33.79 | 33.11 | 33.77 | 2,819,141 | +0.79(+2.40%) |
Sep 30, 2022 | 33.05 | 33.27 | 32.96 | 32.98 | 1,630,275 | -0.01(-0.03%) |
Sep 29, 2022 | 32.86 | 33.05 | 32.66 | 32.99 | 3,146,865 | +0.02(+0.06%) |
Sep 28, 2022 | 32.68 | 33.02 | 32.63 | 32.97 | 2,229,209 | +0.65(+2.01%) |
Sep 27, 2022 | 32.46 | 32.56 | 32.30 | 32.32 | 2,436,505 | +0.08(+0.25%) |
Sep 26, 2022 | 32.66 | 32.73 | 32.20 | 32.24 | 3,485,906 | -0.38(-1.16%) |
Sep 23, 2022 | 32.83 | 32.83 | 32.55 | 32.62 | 2,753,177 | -0.58(-1.75%) |
Sep 22, 2022 | 33.31 | 33.35 | 33.12 | 33.20 | 1,211,496 | -0.02(-0.06%) |
Sep 21, 2022 | 33.27 | 33.52 | 32.85 | 33.22 | 2,482,644 | +0.15(+0.45%) |
Sep 20, 2022 | 33.07 | 33.10 | 32.96 | 33.07 | 1,661,588 | -0.19(-0.57%) |
Sep 19, 2022 | 33.02 | 33.27 | 33.01 | 33.26 | 1,981,968 | +0.03(+0.09%) |
Sep 16, 2022 | 32.97 | 33.37 | 32.91 | 33.23 | 2,814,453 | +0.18(+0.54%) |
Sep 15, 2022 | 33.43 | 33.58 | 32.97 | 33.05 | 2,803,890 | -0.63(-1.87%) |
Sep 14, 2022 | 33.83 | 33.90 | 33.63 | 33.68 | 1,311,373 | -0.13(-0.38%) |
Sep 13, 2022 | 33.80 | 33.94 | 33.77 | 33.81 | 1,461,679 | -0.44(-1.28%) |
Sep 12, 2022 | 34.34 | 34.45 | 34.23 | 34.25 | 1,697,552 | +0.18(+0.53%) |
Sep 09, 2022 | 34.06 | 34.16 | 33.99 | 34.07 | 1,474,700 | +0.17(+0.50%) |
Sep 08, 2022 | 34.00 | 34.07 | 33.84 | 33.90 | 1,922,071 | -0.19(-0.56%) |
Sep 07, 2022 | 33.73 | 34.15 | 33.70 | 34.09 | 1,205,540 | +0.32(+0.95%) |
Sep 06, 2022 | 33.94 | 33.99 | 33.76 | 33.77 | 847,581 | -0.19(-0.56%) |
Sep 02, 2022 | 33.96 | 34.12 | 33.93 | 33.96 | 2,954,421 | +0.30(+0.89%) |