Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 37.04 | 37.06 | 36.87 | 36.98 | 553,013 | +0.05(+0.14%) |
Dec 28, 2023 | 36.98 | 37.01 | 36.83 | 36.93 | 810,710 | -0.05(-0.14%) |
Dec 27, 2023 | 36.91 | 37.00 | 36.88 | 36.98 | 696,266 | +0.01(+0.03%) |
Dec 26, 2023 | 36.86 | 37.03 | 36.86 | 36.97 | 565,103 | +0.10(+0.27%) |
Dec 22, 2023 | 36.83 | 36.93 | 36.32 | 36.87 | 484,433 | +0.03(+0.08%) |
Dec 21, 2023 | 36.68 | 36.84 | 36.66 | 36.84 | 358,818 | +0.32(+0.88%) |
Dec 20, 2023 | 36.78 | 36.91 | 36.50 | 36.52 | 622,536 | -0.27(-0.73%) |
Dec 19, 2023 | 36.74 | 36.79 | 36.68 | 36.79 | 619,759 | +0.23(+0.63%) |
Dec 18, 2023 | 36.60 | 36.62 | 36.47 | 36.56 | 755,042 | +0.11(+0.30%) |
Dec 15, 2023 | 36.57 | 36.62 | 36.42 | 36.45 | 336,686 | -0.18(-0.48%) |
Dec 14, 2023 | 36.63 | 36.70 | 36.47 | 36.63 | 439,126 | -0.04(-0.11%) |
Dec 13, 2023 | 36.50 | 36.70 | 36.36 | 36.67 | 398,034 | +0.21(+0.58%) |
Dec 12, 2023 | 36.37 | 36.47 | 36.34 | 36.46 | 797,207 | -0.04(-0.11%) |
Dec 11, 2023 | 36.39 | 36.51 | 36.37 | 36.50 | 485,373 | +0.13(+0.36%) |
Dec 08, 2023 | 36.14 | 36.37 | 36.14 | 36.37 | 761,813 | +0.28(+0.78%) |
Dec 07, 2023 | 36.08 | 36.14 | 35.97 | 36.09 | 1,017,844 | -0.10(-0.28%) |
Dec 06, 2023 | 36.34 | 36.39 | 36.18 | 36.19 | 313,307 | +0.18(+0.50%) |
Dec 05, 2023 | 35.93 | 36.05 | 35.91 | 36.01 | 746,342 | -0.01(-0.03%) |
Dec 04, 2023 | 35.98 | 36.07 | 35.93 | 36.02 | 618,422 | -0.12(-0.33%) |
Dec 01, 2023 | 35.91 | 36.18 | 35.91 | 36.14 | 486,907 | +0.18(+0.50%) |
Nov 30, 2023 | 35.94 | 35.97 | 35.86 | 35.96 | 431,188 | +0.19(+0.53%) |
Nov 29, 2023 | 35.77 | 35.82 | 35.70 | 35.77 | 946,388 | +0.10(+0.28%) |
Nov 28, 2023 | 35.64 | 35.73 | 35.59 | 35.67 | 838,880 | -0.14(-0.39%) |
Nov 27, 2023 | 35.89 | 35.92 | 35.79 | 35.81 | 2,099,794 | -0.21(-0.58%) |
Nov 24, 2023 | 35.91 | 36.04 | 35.91 | 36.02 | 189,168 | +0.13(+0.36%) |
Nov 22, 2023 | 35.89 | 35.90 | 35.79 | 35.89 | 474,674 | +0.19(+0.53%) |
Nov 21, 2023 | 35.70 | 35.75 | 35.57 | 35.70 | 359,158 | -0.09(-0.25%) |
Nov 20, 2023 | 35.69 | 35.83 | 35.68 | 35.79 | 1,310,853 | -0.05(-0.14%) |
Nov 17, 2023 | 35.75 | 35.84 | 35.73 | 35.84 | 356,948 | +0.30(+0.84%) |
Nov 16, 2023 | 35.50 | 35.55 | 35.41 | 35.54 | 737,619 | -0.05(-0.14%) |
Nov 15, 2023 | 35.62 | 35.66 | 35.54 | 35.59 | 780,461 | +0.08(+0.23%) |
Nov 14, 2023 | 35.39 | 35.57 | 35.39 | 35.51 | 513,730 | +0.38(+1.08%) |
Nov 13, 2023 | 34.95 | 35.14 | 34.90 | 35.13 | 994,429 | +0.07(+0.20%) |
Nov 10, 2023 | 34.88 | 35.06 | 34.66 | 35.06 | 282,302 | +0.16(+0.46%) |
Nov 09, 2023 | 35.10 | 35.14 | 34.89 | 34.90 | 479,099 | +0.13(+0.37%) |
Nov 08, 2023 | 34.85 | 34.92 | 34.65 | 34.77 | 1,011,551 | -0.03(-0.09%) |
Nov 07, 2023 | 34.79 | 34.87 | 34.73 | 34.80 | 379,211 | -0.11(-0.31%) |
Nov 06, 2023 | 34.96 | 34.98 | 34.82 | 34.91 | 741,792 | -0.11(-0.31%) |
Nov 03, 2023 | 35.02 | 35.14 | 34.96 | 35.02 | 528,188 | +0.07(+0.20%) |
Nov 02, 2023 | 34.79 | 34.96 | 34.74 | 34.95 | 723,819 | +0.54(+1.57%) |
Nov 01, 2023 | 34.25 | 34.42 | 34.21 | 34.41 | 445,817 | +0.31(+0.91%) |
Oct 31, 2023 | 33.99 | 34.12 | 33.92 | 34.10 | 672,774 | +0.34(+1.01%) |
Oct 30, 2023 | 33.78 | 33.83 | 33.62 | 33.76 | 374,248 | +0.31(+0.93%) |
Oct 27, 2023 | 33.78 | 33.78 | 33.38 | 33.45 | 571,406 | -0.17(-0.51%) |
Oct 26, 2023 | 33.75 | 33.82 | 33.54 | 33.62 | 566,289 | -0.21(-0.62%) |
Oct 25, 2023 | 33.94 | 34.03 | 33.67 | 33.83 | 404,551 | -0.15(-0.44%) |
Oct 24, 2023 | 33.79 | 33.99 | 33.78 | 33.98 | 523,829 | +0.34(+1.01%) |
Oct 23, 2023 | 33.65 | 33.85 | 33.54 | 33.64 | 379,426 | -0.11(-0.33%) |
Oct 20, 2023 | 33.97 | 34.01 | 33.74 | 33.75 | 1,176,891 | -0.32(-0.94%) |
Oct 19, 2023 | 34.30 | 34.36 | 34.01 | 34.07 | 535,594 | -0.39(-1.13%) |
Oct 18, 2023 | 34.71 | 34.71 | 34.41 | 34.46 | 518,409 | -0.49(-1.40%) |
Oct 17, 2023 | 34.71 | 35.06 | 34.69 | 34.95 | 396,146 | +0.02(+0.06%) |
Oct 16, 2023 | 34.82 | 34.97 | 34.78 | 34.93 | 417,414 | +0.14(+0.40%) |
Oct 13, 2023 | 35.02 | 35.06 | 34.72 | 34.79 | 314,086 | -0.33(-0.94%) |
Oct 12, 2023 | 35.29 | 35.31 | 34.98 | 35.12 | 325,765 | -0.01(-0.03%) |
Oct 11, 2023 | 35.16 | 35.19 | 35.01 | 35.13 | 291,698 | +0.16(+0.46%) |
Oct 10, 2023 | 34.95 | 35.10 | 34.93 | 34.97 | 1,023,238 | +0.44(+1.27%) |
Oct 09, 2023 | 34.37 | 34.59 | 34.33 | 34.53 | 206,776 | -0.14(-0.40%) |
Oct 06, 2023 | 34.36 | 34.70 | 34.18 | 34.67 | 275,849 | +0.35(+1.02%) |
Oct 05, 2023 | 34.31 | 34.65 | 34.19 | 34.32 | 714,875 | +0.16(+0.47%) |
Oct 04, 2023 | 34.15 | 34.17 | 33.95 | 34.16 | 303,505 | -0.03(-0.09%) |
Oct 03, 2023 | 34.37 | 34.42 | 34.10 | 34.19 | 348,168 | -0.42(-1.21%) |
Oct 02, 2023 | 34.82 | 34.84 | 34.48 | 34.61 | 761,247 | -0.26(-0.74%) |
Sep 29, 2023 | 35.22 | 35.23 | 34.84 | 34.87 | 608,146 | -0.11(-0.31%) |
Sep 28, 2023 | 34.87 | 35.05 | 34.78 | 34.98 | 484,509 | +0.08(+0.23%) |
Sep 27, 2023 | 35.02 | 35.02 | 34.71 | 34.90 | 264,948 | +0.08(+0.23%) |
Sep 26, 2023 | 34.88 | 35.00 | 34.78 | 34.82 | 322,136 | -0.33(-0.94%) |
Sep 25, 2023 | 35.01 | 35.15 | 35.09 | 35.15 | 270,527 | -0.05(-0.14%) |
Sep 22, 2023 | 35.31 | 35.38 | 35.17 | 35.20 | 383,567 | +0.10(+0.28%) |
Sep 21, 2023 | 35.38 | 35.39 | 35.09 | 35.10 | 821,455 | -0.54(-1.51%) |
Sep 20, 2023 | 35.77 | 35.85 | 35.62 | 35.64 | 300,311 | -0.03(-0.08%) |
Sep 19, 2023 | 35.64 | 35.68 | 35.54 | 35.67 | 653,720 | +0.07(+0.20%) |
Sep 18, 2023 | 35.60 | 35.61 | 35.51 | 35.60 | 231,993 | -0.17(-0.47%) |
Sep 15, 2023 | 35.89 | 35.95 | 35.76 | 35.77 | 259,435 | -0.07(-0.20%) |
Sep 14, 2023 | 35.59 | 35.86 | 35.56 | 35.84 | 359,714 | +0.62(+1.76%) |
Sep 13, 2023 | 35.32 | 35.32 | 35.16 | 35.22 | 391,865 | -0.07(-0.20%) |
Sep 12, 2023 | 35.29 | 35.41 | 35.28 | 35.29 | 212,276 | -0.08(-0.23%) |
Sep 11, 2023 | 35.30 | 35.68 | 35.22 | 35.37 | 227,754 | +0.18(+0.51%) |
Sep 08, 2023 | 35.10 | 35.22 | 35.08 | 35.19 | 418,323 | -0.01(-0.03%) |
Sep 07, 2023 | 35.19 | 35.24 | 35.09 | 35.20 | 318,961 | -0.04(-0.11%) |
Sep 06, 2023 | 35.27 | 35.33 | 35.13 | 35.24 | 327,984 | -0.08(-0.23%) |
Sep 05, 2023 | 35.46 | 35.46 | 35.30 | 35.32 | 285,660 | -0.06(-0.17%) |
Sep 01, 2023 | 35.39 | 35.46 | 35.27 | 35.38 | 280,869 | +0.18(+0.51%) |
Aug 31, 2023 | 35.38 | 35.42 | 35.13 | 35.20 | 238,734 | -0.05(-0.14%) |
Aug 30, 2023 | 35.24 | 35.29 | 35.17 | 35.25 | 185,176 | -0.05(-0.14%) |
Aug 29, 2023 | 35.11 | 35.30 | 35.09 | 35.30 | 245,350 | +0.23(+0.66%) |
Aug 28, 2023 | 34.98 | 35.08 | 34.96 | 35.07 | 387,329 | +0.33(+0.95%) |
Aug 25, 2023 | 34.70 | 34.76 | 34.53 | 34.74 | 337,886 | +0.27(+0.78%) |
Aug 24, 2023 | 34.72 | 34.76 | 34.45 | 34.47 | 320,298 | -0.22(-0.63%) |
Aug 23, 2023 | 34.62 | 34.72 | 34.57 | 34.69 | 295,498 | +0.23(+0.67%) |
Aug 22, 2023 | 34.61 | 34.63 | 34.42 | 34.46 | 465,691 | +0.02(+0.06%) |
Aug 21, 2023 | 34.40 | 34.47 | 34.30 | 34.44 | 439,489 | +0.11(+0.32%) |
Aug 18, 2023 | 34.11 | 34.36 | 34.10 | 34.33 | 342,422 | -0.01(-0.03%) |
Aug 17, 2023 | 34.59 | 34.59 | 34.30 | 34.34 | 348,109 | -0.26(-0.75%) |
Aug 16, 2023 | 34.66 | 34.75 | 34.59 | 34.60 | 289,526 | -0.16(-0.46%) |
Aug 15, 2023 | 34.90 | 34.91 | 34.71 | 34.76 | 387,294 | -0.42(-1.19%) |
Aug 14, 2023 | 35.05 | 35.18 | 34.99 | 35.18 | 302,087 | -0.04(-0.11%) |
Aug 11, 2023 | 35.19 | 35.24 | 35.12 | 35.22 | 283,430 | -0.16(-0.45%) |
Aug 10, 2023 | 35.47 | 35.61 | 35.34 | 35.38 | 304,128 | +0.20(+0.57%) |
Aug 09, 2023 | 35.18 | 35.26 | 35.10 | 35.18 | 340,913 | +0.02(+0.06%) |
Aug 08, 2023 | 34.98 | 35.17 | 34.93 | 35.16 | 449,544 | -0.04(-0.11%) |
Aug 07, 2023 | 35.09 | 35.20 | 35.01 | 35.20 | 645,689 | +0.30(+0.86%) |
Aug 04, 2023 | 34.92 | 35.14 | 34.86 | 34.90 | 799,338 | -0.05(-0.14%) |
Aug 03, 2023 | 34.84 | 34.99 | 34.82 | 34.95 | 541,779 | -0.17(-0.48%) |
Aug 02, 2023 | 35.25 | 35.33 | 35.08 | 35.12 | 510,801 | -0.53(-1.49%) |
Aug 01, 2023 | 35.75 | 35.77 | 35.60 | 35.65 | 792,739 | -0.25(-0.70%) |
Jul 31, 2023 | 35.91 | 35.95 | 35.86 | 35.90 | 363,884 | +0.07(+0.20%) |
Jul 28, 2023 | 35.78 | 35.87 | 35.74 | 35.83 | 457,109 | +0.33(+0.93%) |
Jul 27, 2023 | 35.83 | 35.85 | 35.47 | 35.50 | 340,506 | +0.13(+0.37%) |
Jul 26, 2023 | 35.14 | 35.44 | 35.14 | 35.37 | 309,409 | -0.02(-0.06%) |
Jul 25, 2023 | 35.40 | 35.47 | 35.38 | 35.39 | 259,346 | -0.02(-0.06%) |
Jul 24, 2023 | 35.30 | 35.43 | 35.27 | 35.41 | 296,590 | -0.01(-0.03%) |
Jul 21, 2023 | 35.35 | 35.44 | 35.31 | 35.42 | 795,332 | +0.24(+0.68%) |
Jul 20, 2023 | 35.16 | 35.29 | 35.14 | 35.18 | 236,634 | -0.02(-0.06%) |
Jul 19, 2023 | 35.22 | 35.28 | 35.16 | 35.20 | 420,707 | +0.11(+0.31%) |
Jul 18, 2023 | 34.87 | 35.11 | 34.86 | 35.09 | 1,175,865 | +0.26(+0.75%) |
Jul 17, 2023 | 34.78 | 34.85 | 34.77 | 34.83 | 1,279,644 | -0.09(-0.26%) |
Jul 14, 2023 | 35.06 | 35.06 | 34.87 | 34.92 | 368,552 | -0.09(-0.26%) |
Jul 13, 2023 | 35.02 | 35.21 | 34.96 | 35.01 | 387,165 | +0.30(+0.86%) |
Jul 12, 2023 | 34.64 | 34.77 | 34.58 | 34.71 | 557,033 | +0.25(+0.72%) |
Jul 11, 2023 | 34.37 | 34.46 | 34.31 | 34.46 | 406,478 | +0.20(+0.58%) |
Jul 10, 2023 | 34.27 | 34.35 | 34.22 | 34.26 | 302,384 | +0.00(+0.00%) |
Jul 07, 2023 | 34.23 | 34.43 | 34.20 | 34.26 | 953,765 | -0.06(-0.17%) |
Jul 06, 2023 | 34.46 | 34.46 | 34.20 | 34.32 | 740,076 | -0.70(-2.00%) |
Jul 05, 2023 | 35.06 | 35.06 | 34.98 | 35.02 | 730,679 | -0.30(-0.85%) |
Jul 03, 2023 | 35.32 | 35.36 | 35.30 | 35.32 | 772,470 | -0.02(-0.06%) |
Jun 30, 2023 | 35.27 | 35.62 | 35.24 | 35.34 | 800,213 | +0.30(+0.86%) |
Jun 29, 2023 | 34.97 | 35.05 | 34.95 | 35.04 | 413,084 | +0.02(+0.06%) |
Jun 28, 2023 | 34.93 | 35.04 | 34.91 | 35.02 | 620,228 | +0.26(+0.75%) |
Jun 27, 2023 | 34.52 | 34.81 | 34.51 | 34.76 | 254,407 | +0.19(+0.55%) |
Jun 26, 2023 | 34.54 | 34.61 | 34.51 | 34.57 | 254,139 | +0.04(+0.12%) |
Jun 23, 2023 | 34.41 | 34.63 | 34.40 | 34.53 | 367,682 | -0.39(-1.11%) |
Jun 22, 2023 | 34.81 | 35.11 | 34.79 | 34.91 | 966,189 | -0.09(-0.25%) |
Jun 21, 2023 | 35.07 | 35.11 | 34.99 | 35.00 | 609,875 | -0.08(-0.22%) |
Jun 20, 2023 | 35.19 | 35.19 | 35.04 | 35.08 | 745,260 | -0.38(-1.08%) |
Jun 16, 2023 | 35.63 | 35.63 | 35.40 | 35.46 | 731,958 | +0.08(+0.22%) |
Jun 15, 2023 | 35.17 | 35.41 | 35.16 | 35.38 | 474,548 | +0.90(+2.60%) |
May 08, 2023 | 34.46 | 34.49 | 34.41 | 34.48 | 415,759 | +0.04(+0.11%) |
May 05, 2023 | 34.23 | 34.47 | 34.18 | 34.45 | 324,241 | +0.48(+1.41%) |
May 04, 2023 | 33.97 | 34.03 | 33.86 | 33.97 | 417,766 | -0.11(-0.31%) |
May 03, 2023 | 34.17 | 34.30 | 34.05 | 34.07 | 415,389 | -0.09(-0.25%) |
May 02, 2023 | 34.33 | 34.33 | 34.00 | 34.16 | 498,939 | -0.46(-1.32%) |
May 01, 2023 | 34.51 | 34.72 | 34.51 | 34.62 | 617,391 | +0.15(+0.44%) |
Apr 28, 2023 | 34.28 | 34.48 | 34.26 | 34.47 | 387,776 | +0.06(+0.17%) |
Apr 27, 2023 | 34.26 | 34.41 | 34.16 | 34.41 | 426,386 | +0.43(+1.26%) |
Apr 26, 2023 | 34.06 | 34.12 | 33.94 | 33.98 | 339,471 | -0.11(-0.31%) |
Apr 25, 2023 | 34.34 | 34.36 | 34.06 | 34.08 | 305,567 | -0.35(-1.03%) |
Apr 24, 2023 | 34.44 | 34.46 | 34.37 | 34.44 | 306,719 | +0.01(+0.03%) |
Apr 21, 2023 | 34.26 | 34.43 | 34.22 | 34.43 | 337,981 | +0.16(+0.47%) |
Apr 20, 2023 | 34.16 | 34.33 | 34.16 | 34.26 | 468,616 | -0.07(-0.19%) |
Apr 19, 2023 | 34.24 | 34.34 | 34.23 | 34.33 | 335,710 | -0.04(-0.11%) |
Apr 18, 2023 | 34.38 | 34.41 | 34.30 | 34.37 | 294,475 | +0.06(+0.17%) |
Apr 17, 2023 | 34.24 | 34.31 | 34.17 | 34.31 | 324,657 | +0.13(+0.39%) |
Apr 14, 2023 | 34.20 | 34.27 | 34.09 | 34.18 | 244,112 | +0.07(+0.20%) |
Apr 13, 2023 | 33.94 | 34.15 | 33.89 | 34.11 | 267,894 | +0.27(+0.79%) |
Apr 12, 2023 | 33.91 | 33.99 | 33.79 | 33.84 | 263,161 | +0.01(+0.03%) |
Apr 11, 2023 | 33.76 | 33.89 | 33.75 | 33.84 | 294,165 | +0.05(+0.14%) |
Apr 10, 2023 | 33.58 | 33.81 | 33.54 | 33.79 | 326,470 | +0.20(+0.60%) |
Apr 06, 2023 | 33.47 | 33.65 | 33.46 | 33.59 | 293,102 | +0.19(+0.57%) |
Apr 05, 2023 | 33.41 | 33.42 | 33.26 | 33.40 | 380,407 | -0.12(-0.37%) |
Apr 04, 2023 | 33.72 | 33.72 | 33.46 | 33.52 | 573,045 | -0.17(-0.51%) |
Apr 03, 2023 | 33.58 | 33.69 | 33.51 | 33.69 | 720,185 | +0.08(+0.23%) |
Mar 31, 2023 | 33.46 | 33.62 | 33.46 | 33.62 | 470,242 | +0.29(+0.86%) |
Mar 30, 2023 | 33.28 | 33.35 | 33.25 | 33.33 | 326,099 | +0.27(+0.81%) |
Mar 29, 2023 | 33.01 | 33.09 | 32.93 | 33.06 | 413,337 | +0.54(+1.67%) |
Mar 28, 2023 | 32.53 | 32.60 | 32.45 | 32.52 | 449,163 | -0.11(-0.32%) |
Mar 27, 2023 | 32.54 | 32.66 | 32.49 | 32.62 | 360,044 | +0.32(+0.98%) |
Mar 24, 2023 | 32.21 | 32.36 | 32.06 | 32.31 | 416,951 | +0.01(+0.03%) |
Mar 23, 2023 | 32.52 | 32.68 | 32.17 | 32.30 | 337,438 | -0.02(-0.06%) |
Mar 22, 2023 | 32.66 | 32.75 | 32.30 | 32.32 | 606,685 | -0.32(-0.99%) |
Mar 21, 2023 | 32.58 | 32.69 | 32.49 | 32.64 | 330,390 | +0.48(+1.48%) |
Mar 20, 2023 | 32.00 | 32.25 | 31.95 | 32.16 | 421,459 | +0.36(+1.14%) |
Mar 17, 2023 | 32.00 | 32.01 | 31.73 | 31.80 | 645,513 | -0.54(-1.68%) |
Mar 16, 2023 | 31.69 | 32.36 | 31.69 | 32.35 | 826,535 | +0.39(+1.23%) |
Mar 15, 2023 | 31.74 | 31.96 | 31.59 | 31.95 | 758,597 | -0.73(-2.22%) |
Mar 14, 2023 | 32.58 | 32.70 | 32.30 | 32.68 | 508,006 | +0.44(+1.36%) |
Mar 13, 2023 | 32.18 | 32.43 | 32.13 | 32.24 | 590,222 | -0.55(-1.69%) |
Mar 10, 2023 | 33.17 | 33.17 | 32.74 | 32.79 | 657,969 | -0.55(-1.66%) |
Mar 09, 2023 | 33.68 | 33.74 | 33.31 | 33.35 | 516,360 | -0.37(-1.10%) |
Mar 08, 2023 | 33.61 | 33.73 | 33.61 | 33.72 | 428,549 | +0.14(+0.43%) |
Mar 07, 2023 | 33.76 | 33.79 | 33.48 | 33.58 | 311,323 | -0.12(-0.37%) |
Mar 06, 2023 | 33.72 | 33.79 | 33.68 | 33.70 | 453,564 | -0.09(-0.25%) |
Mar 03, 2023 | 33.59 | 33.80 | 33.56 | 33.79 | 471,305 | +0.32(+0.94%) |
Mar 02, 2023 | 33.20 | 33.48 | 33.20 | 33.47 | 370,188 | +0.22(+0.66%) |
Mar 01, 2023 | 33.28 | 33.33 | 33.12 | 33.25 | 515,283 | +0.10(+0.29%) |
Feb 28, 2023 | 33.23 | 33.27 | 33.15 | 33.16 | 336,275 | -0.19(-0.57%) |
Feb 27, 2023 | 33.35 | 33.41 | 33.31 | 33.35 | 338,891 | +0.26(+0.78%) |
Feb 24, 2023 | 33.10 | 33.15 | 32.97 | 33.09 | 437,792 | -0.30(-0.89%) |
Feb 23, 2023 | 33.37 | 33.41 | 33.17 | 33.39 | 670,376 | +0.15(+0.46%) |
Feb 22, 2023 | 33.21 | 33.39 | 33.14 | 33.23 | 594,158 | -0.05(-0.14%) |
Feb 21, 2023 | 33.41 | 33.45 | 33.28 | 33.28 | 572,168 | -0.27(-0.80%) |
Feb 17, 2023 | 33.44 | 33.58 | 33.43 | 33.55 | 416,715 | +0.03(+0.09%) |
Feb 16, 2023 | 33.42 | 33.64 | 33.41 | 33.52 | 830,244 | -0.10(-0.28%) |
Feb 15, 2023 | 33.39 | 33.62 | 33.39 | 33.62 | 476,768 | +0.07(+0.20%) |
Feb 14, 2023 | 33.39 | 33.58 | 33.28 | 33.55 | 582,740 | +0.07(+0.20%) |
Feb 13, 2023 | 33.31 | 33.48 | 33.29 | 33.48 | 344,991 | +0.27(+0.81%) |
Feb 10, 2023 | 33.13 | 33.24 | 33.08 | 33.21 | 336,664 | -0.06(-0.17%) |
Feb 09, 2023 | 33.47 | 33.51 | 33.22 | 33.27 | 388,816 | +0.01(+0.03%) |
Feb 08, 2023 | 33.36 | 33.41 | 33.18 | 33.26 | 1,111,906 | -0.18(-0.54%) |
Feb 07, 2023 | 33.17 | 33.45 | 33.11 | 33.44 | 1,013,259 | +0.14(+0.43%) |
Feb 06, 2023 | 33.24 | 33.30 | 33.14 | 33.30 | 319,021 | -0.12(-0.37%) |
Feb 03, 2023 | 33.10 | 33.50 | 33.10 | 33.42 | 971,155 | +0.16(+0.49%) |
Feb 02, 2023 | 33.23 | 33.29 | 33.10 | 33.26 | 514,323 | +0.15(+0.46%) |
Feb 01, 2023 | 33.01 | 33.21 | 32.84 | 33.11 | 2,398,669 | -0.05(-0.14%) |
Jan 31, 2023 | 32.94 | 33.16 | 32.87 | 33.16 | 565,755 | +0.13(+0.40%) |
Jan 30, 2023 | 33.02 | 33.15 | 33.02 | 33.02 | 345,816 | -0.07(-0.20%) |
Jan 27, 2023 | 33.00 | 33.18 | 33.00 | 33.09 | 391,745 | -0.08(-0.23%) |
Jan 26, 2023 | 33.10 | 33.17 | 32.99 | 33.17 | 337,647 | +0.11(+0.35%) |
Jan 25, 2023 | 32.80 | 33.07 | 32.79 | 33.05 | 668,455 | +0.09(+0.26%) |
Jan 24, 2023 | 32.89 | 33.01 | 32.84 | 32.97 | 272,070 | -0.06(-0.17%) |
Jan 23, 2023 | 32.82 | 33.03 | 32.81 | 33.02 | 437,192 | +0.15(+0.46%) |
Jan 20, 2023 | 32.67 | 32.87 | 32.62 | 32.87 | 501,662 | +0.33(+1.03%) |
Jan 19, 2023 | 32.52 | 32.60 | 32.44 | 32.54 | 486,166 | -0.15(-0.47%) |
Jan 18, 2023 | 32.95 | 32.95 | 32.68 | 32.69 | 317,365 | -0.10(-0.29%) |
Jan 17, 2023 | 32.71 | 32.89 | 32.70 | 32.78 | 452,257 | +0.13(+0.41%) |
Jan 13, 2023 | 32.41 | 32.65 | 32.41 | 32.65 | 226,982 | +0.10(+0.29%) |
Jan 12, 2023 | 32.46 | 32.58 | 32.32 | 32.56 | 350,289 | +0.14(+0.44%) |
Jan 11, 2023 | 32.33 | 32.41 | 32.24 | 32.41 | 331,556 | +0.26(+0.80%) |
Jan 10, 2023 | 32.00 | 32.15 | 31.97 | 32.15 | 293,515 | +0.14(+0.45%) |
Jan 09, 2023 | 32.14 | 32.25 | 32.00 | 32.01 | 748,473 | -0.03(-0.09%) |
Jan 06, 2023 | 31.80 | 32.07 | 31.60 | 32.04 | 379,310 | +0.41(+1.30%) |
Jan 05, 2023 | 31.58 | 31.71 | 31.56 | 31.63 | 422,368 | -0.05(-0.15%) |
Jan 04, 2023 | 31.56 | 31.71 | 31.50 | 31.68 | 634,815 | +0.35(+1.13%) |