Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 35.49 | 35.52 | 34.96 | 34.99 | 9,430,962 | -0.36(-1.02%) |
Sep 28, 2023 | 35.49 | 35.54 | 35.17 | 35.35 | 6,333,768 | -0.19(-0.53%) |
Sep 27, 2023 | 35.77 | 35.78 | 35.45 | 35.54 | 3,860,224 | -0.44(-1.22%) |
Sep 26, 2023 | 36.09 | 36.16 | 35.96 | 35.98 | 6,387,013 | -0.29(-0.80%) |
Sep 25, 2023 | 36.42 | 36.31 | 36.26 | 36.27 | 27,029,916 | -0.19(-0.52%) |
Sep 22, 2023 | 36.47 | 36.53 | 36.44 | 36.46 | 2,650,712 | +0.12(+0.33%) |
Sep 21, 2023 | 36.30 | 36.44 | 36.27 | 36.34 | 6,053,272 | -0.27(-0.74%) |
Sep 20, 2023 | 36.60 | 36.88 | 36.60 | 36.61 | 5,323,511 | +0.03(+0.08%) |
Sep 19, 2023 | 36.65 | 36.67 | 36.54 | 36.58 | 3,494,191 | -0.04(-0.11%) |
Sep 18, 2023 | 36.51 | 36.62 | 36.41 | 36.62 | 3,312,477 | +0.20(+0.55%) |
Sep 15, 2023 | 36.45 | 36.56 | 36.40 | 36.42 | 3,646,007 | +0.25(+0.69%) |
Sep 14, 2023 | 36.02 | 36.21 | 36.00 | 36.17 | 3,930,974 | +0.02(+0.06%) |
Sep 13, 2023 | 36.23 | 36.28 | 36.13 | 36.15 | 4,007,428 | -0.08(-0.22%) |
Sep 12, 2023 | 36.16 | 36.27 | 36.14 | 36.23 | 3,217,151 | -0.18(-0.49%) |
Sep 11, 2023 | 36.53 | 36.55 | 36.39 | 36.41 | 3,744,650 | +0.06(+0.17%) |
Sep 08, 2023 | 36.40 | 36.55 | 36.31 | 36.35 | 4,047,202 | +0.01(+0.03%) |
Sep 07, 2023 | 36.39 | 36.41 | 36.31 | 36.34 | 2,488,610 | +0.05(+0.14%) |
Sep 06, 2023 | 36.40 | 36.54 | 36.27 | 36.29 | 4,217,186 | -0.19(-0.52%) |
Sep 05, 2023 | 36.59 | 36.62 | 36.46 | 36.48 | 6,050,224 | -0.28(-0.76%) |
Sep 01, 2023 | 36.90 | 36.96 | 36.64 | 36.76 | 5,390,965 | +0.01(+0.03%) |
Aug 31, 2023 | 36.81 | 36.84 | 36.73 | 36.75 | 4,103,889 | -0.06(-0.16%) |
Aug 30, 2023 | 36.86 | 36.92 | 36.80 | 36.81 | 3,052,796 | +0.11(+0.30%) |
Aug 29, 2023 | 36.34 | 36.71 | 36.32 | 36.70 | 7,661,710 | +0.33(+0.91%) |
Aug 28, 2023 | 36.25 | 36.48 | 36.23 | 36.37 | 3,970,871 | +0.11(+0.30%) |
Aug 25, 2023 | 36.24 | 36.41 | 36.06 | 36.26 | 10,726,239 | -0.04(-0.11%) |
Aug 24, 2023 | 36.25 | 36.43 | 36.21 | 36.30 | 13,451,538 | -0.01(-0.03%) |
Aug 23, 2023 | 36.19 | 36.37 | 36.15 | 36.31 | 9,951,951 | +0.37(+1.03%) |
Aug 22, 2023 | 35.89 | 35.97 | 35.78 | 35.94 | 5,514,338 | +0.07(+0.20%) |
Aug 21, 2023 | 35.89 | 35.91 | 35.71 | 35.87 | 5,193,597 | +0.09(+0.25%) |
Aug 18, 2023 | 35.88 | 35.92 | 35.74 | 35.78 | 3,230,824 | +0.01(+0.03%) |
Aug 17, 2023 | 36.04 | 36.04 | 35.70 | 35.77 | 4,109,522 | -0.06(-0.17%) |
Aug 16, 2023 | 36.05 | 36.11 | 35.83 | 35.83 | 6,264,499 | -0.20(-0.56%) |
Aug 15, 2023 | 36.07 | 36.21 | 35.99 | 36.03 | 5,293,370 | -0.11(-0.30%) |
Aug 14, 2023 | 36.10 | 36.24 | 36.04 | 36.14 | 3,850,734 | -0.10(-0.28%) |
Aug 11, 2023 | 36.27 | 36.39 | 36.22 | 36.24 | 4,330,661 | +0.00(+0.00%) |
Aug 10, 2023 | 36.37 | 36.47 | 36.23 | 36.24 | 3,813,552 | -0.04(-0.11%) |
Aug 09, 2023 | 36.46 | 36.51 | 36.28 | 36.28 | 3,525,255 | -0.18(-0.49%) |
Aug 08, 2023 | 36.46 | 36.59 | 36.42 | 36.46 | 3,327,282 | -0.23(-0.63%) |
Aug 07, 2023 | 36.76 | 36.77 | 36.59 | 36.69 | 3,171,393 | -0.08(-0.22%) |
Aug 04, 2023 | 36.78 | 36.89 | 36.70 | 36.77 | 3,498,272 | +0.12(+0.33%) |
Aug 03, 2023 | 36.62 | 36.73 | 36.59 | 36.65 | 3,912,871 | -0.02(-0.05%) |
Aug 02, 2023 | 36.85 | 36.89 | 36.61 | 36.67 | 10,210,991 | -0.17(-0.46%) |
Aug 01, 2023 | 36.91 | 37.03 | 36.77 | 36.84 | 4,258,492 | -0.36(-0.97%) |
Jul 31, 2023 | 37.23 | 37.37 | 37.20 | 37.20 | 5,000,496 | +0.08(+0.22%) |
Jul 28, 2023 | 37.03 | 37.20 | 36.99 | 37.12 | 2,247,440 | +0.28(+0.76%) |
Jul 27, 2023 | 37.07 | 37.07 | 36.80 | 36.84 | 4,194,916 | -0.58(-1.55%) |
Jul 26, 2023 | 37.29 | 37.48 | 37.21 | 37.42 | 3,724,718 | +0.20(+0.54%) |
Jul 25, 2023 | 37.08 | 37.24 | 36.98 | 37.22 | 2,749,906 | +0.20(+0.54%) |
Jul 24, 2023 | 37.18 | 37.25 | 37.01 | 37.02 | 2,857,641 | -0.15(-0.40%) |
Jul 21, 2023 | 37.15 | 37.23 | 37.08 | 37.17 | 3,243,813 | -0.12(-0.32%) |
Jul 20, 2023 | 37.49 | 37.50 | 37.23 | 37.29 | 3,401,286 | -0.19(-0.51%) |
Jul 19, 2023 | 37.42 | 37.51 | 37.32 | 37.48 | 3,770,422 | +0.02(+0.05%) |
Jul 18, 2023 | 37.30 | 37.60 | 37.21 | 37.46 | 4,898,323 | +0.42(+1.13%) |
Jul 17, 2023 | 36.93 | 37.06 | 36.86 | 37.04 | 3,470,088 | +0.02(+0.05%) |
Jul 14, 2023 | 37.06 | 37.17 | 36.97 | 37.02 | 3,924,681 | -0.12(-0.32%) |
Jul 13, 2023 | 37.13 | 37.17 | 37.03 | 37.14 | 3,385,524 | +0.02(+0.05%) |
Jul 12, 2023 | 36.97 | 37.13 | 36.95 | 37.12 | 3,928,047 | +0.50(+1.37%) |
Jul 11, 2023 | 36.62 | 36.67 | 36.55 | 36.62 | 3,123,896 | +0.14(+0.38%) |
Jul 10, 2023 | 36.39 | 36.51 | 36.38 | 36.48 | 3,863,215 | +0.02(+0.05%) |
Jul 07, 2023 | 36.39 | 36.65 | 36.39 | 36.46 | 3,370,270 | +0.28(+0.77%) |
Jul 06, 2023 | 36.23 | 36.28 | 36.05 | 36.18 | 4,065,892 | -0.11(-0.30%) |
Jul 05, 2023 | 36.62 | 36.62 | 36.28 | 36.29 | 5,070,092 | -0.12(-0.33%) |
Jul 03, 2023 | 36.44 | 36.59 | 36.41 | 36.41 | 4,865,672 | +0.02(+0.05%) |
Jun 30, 2023 | 36.25 | 36.43 | 36.19 | 36.39 | 4,193,316 | +0.24(+0.66%) |
Jun 29, 2023 | 35.88 | 36.24 | 35.87 | 36.15 | 2,908,010 | -0.02(-0.06%) |
Jun 28, 2023 | 36.16 | 36.26 | 36.05 | 36.17 | 3,226,295 | -0.08(-0.22%) |
Jun 27, 2023 | 36.55 | 36.58 | 36.21 | 36.25 | 4,944,217 | -0.17(-0.47%) |
Jun 26, 2023 | 36.52 | 36.54 | 36.41 | 36.42 | 3,636,030 | +0.07(+0.19%) |
Jun 23, 2023 | 36.66 | 36.72 | 36.34 | 36.35 | 3,675,297 | +0.09(+0.25%) |
Jun 22, 2023 | 36.40 | 36.52 | 36.24 | 36.26 | 5,114,946 | -0.37(-1.01%) |
Jun 21, 2023 | 36.55 | 36.72 | 36.36 | 36.63 | 4,376,910 | -0.05(-0.14%) |
Jun 20, 2023 | 36.74 | 36.75 | 36.57 | 36.68 | 6,043,554 | -0.38(-1.03%) |
Jun 16, 2023 | 37.13 | 37.26 | 37.02 | 37.06 | 3,244,931 | -0.05(-0.13%) |
Jun 15, 2023 | 36.78 | 37.15 | 36.77 | 37.11 | 6,205,601 | +0.25(+0.68%) |
Jun 14, 2023 | 37.07 | 37.13 | 36.76 | 36.86 | 3,469,906 | +0.03(+0.08%) |
Jun 13, 2023 | 37.16 | 37.23 | 36.76 | 36.83 | 3,469,867 | -0.28(-0.75%) |
Jun 12, 2023 | 37.09 | 37.12 | 36.94 | 37.11 | 2,776,197 | -0.03(-0.08%) |
Jun 09, 2023 | 37.22 | 37.30 | 37.08 | 37.14 | 2,127,066 | -0.11(-0.30%) |
Jun 08, 2023 | 37.14 | 37.34 | 37.13 | 37.25 | 2,998,523 | +0.49(+1.33%) |
Jun 07, 2023 | 37.12 | 37.34 | 36.76 | 36.76 | 2,902,691 | -0.44(-1.18%) |
Jun 06, 2023 | 37.21 | 37.27 | 37.04 | 37.20 | 3,893,003 | +0.04(+0.11%) |
Jun 05, 2023 | 36.88 | 37.23 | 36.85 | 37.16 | 4,339,393 | +0.22(+0.60%) |
Jun 02, 2023 | 37.46 | 37.46 | 36.92 | 36.94 | 4,971,562 | -0.55(-1.47%) |
Jun 01, 2023 | 37.30 | 37.58 | 37.29 | 37.49 | 6,649,491 | +0.29(+0.78%) |
May 31, 2023 | 37.20 | 37.42 | 37.16 | 37.20 | 3,989,101 | +0.06(+0.16%) |
May 30, 2023 | 37.07 | 37.21 | 36.96 | 37.14 | 3,583,082 | +0.22(+0.60%) |
May 26, 2023 | 36.94 | 36.99 | 36.75 | 36.92 | 2,158,281 | +0.16(+0.44%) |
May 25, 2023 | 36.97 | 36.99 | 36.75 | 36.76 | 4,267,460 | -0.37(-1.00%) |
May 24, 2023 | 37.44 | 37.45 | 37.08 | 37.13 | 4,387,824 | -0.29(-0.77%) |
May 23, 2023 | 37.30 | 37.49 | 37.23 | 37.42 | 3,727,164 | +0.03(+0.08%) |
May 22, 2023 | 37.37 | 37.51 | 37.32 | 37.39 | 2,746,675 | -0.06(-0.16%) |
May 19, 2023 | 37.19 | 37.61 | 37.09 | 37.45 | 3,711,650 | +0.36(+0.97%) |
May 18, 2023 | 37.15 | 37.19 | 37.00 | 37.09 | 4,298,370 | -0.50(-1.33%) |
May 17, 2023 | 37.61 | 37.63 | 37.43 | 37.59 | 4,936,413 | -0.13(-0.34%) |
May 16, 2023 | 38.07 | 38.12 | 37.63 | 37.72 | 4,525,883 | -0.47(-1.23%) |
May 15, 2023 | 38.21 | 38.33 | 38.16 | 38.19 | 2,242,791 | +0.08(+0.21%) |
May 12, 2023 | 38.25 | 38.33 | 38.07 | 38.11 | 4,194,448 | -0.08(-0.21%) |
May 11, 2023 | 38.45 | 38.52 | 38.13 | 38.19 | 4,434,175 | -0.32(-0.83%) |
May 10, 2023 | 38.56 | 38.68 | 38.32 | 38.51 | 3,556,266 | -0.04(-0.10%) |
May 09, 2023 | 38.38 | 38.63 | 38.37 | 38.55 | 5,763,877 | +0.26(+0.68%) |
May 08, 2023 | 38.32 | 38.47 | 38.25 | 38.29 | 2,825,112 | +0.05(+0.13%) |
May 05, 2023 | 38.07 | 38.27 | 37.90 | 38.24 | 4,261,883 | -0.62(-1.60%) |
May 04, 2023 | 38.53 | 39.04 | 38.52 | 38.86 | 14,302,272 | +0.29(+0.75%) |
May 03, 2023 | 38.28 | 38.59 | 38.14 | 38.57 | 6,736,942 | +0.32(+0.84%) |
May 02, 2023 | 37.67 | 38.28 | 37.64 | 38.25 | 5,671,453 | +0.73(+1.95%) |
May 01, 2023 | 37.95 | 37.99 | 37.52 | 37.52 | 6,086,233 | -0.19(-0.50%) |
Apr 28, 2023 | 37.69 | 37.81 | 37.57 | 37.71 | 2,992,773 | +0.02(+0.05%) |
Apr 27, 2023 | 37.53 | 37.74 | 37.41 | 37.69 | 2,899,789 | +0.01(+0.03%) |
Apr 26, 2023 | 38.07 | 38.07 | 37.60 | 37.68 | 3,321,236 | -0.21(-0.55%) |
Apr 25, 2023 | 37.71 | 37.99 | 37.60 | 37.89 | 3,740,562 | +0.18(+0.48%) |
Apr 24, 2023 | 37.56 | 37.74 | 37.42 | 37.71 | 2,863,781 | +0.12(+0.32%) |
Apr 21, 2023 | 37.73 | 37.88 | 37.38 | 37.59 | 4,112,940 | -0.39(-1.03%) |
Apr 20, 2023 | 37.97 | 38.16 | 37.90 | 37.98 | 3,005,899 | +0.18(+0.48%) |
Apr 19, 2023 | 37.61 | 37.86 | 37.59 | 37.80 | 3,244,364 | -0.19(-0.50%) |
Apr 18, 2023 | 37.79 | 38.14 | 37.75 | 37.99 | 2,731,957 | +0.13(+0.34%) |
Apr 17, 2023 | 37.92 | 37.93 | 37.56 | 37.86 | 4,730,646 | -0.15(-0.39%) |
Apr 14, 2023 | 38.37 | 38.45 | 37.78 | 38.01 | 8,999,343 | -0.69(-1.78%) |
Apr 13, 2023 | 38.71 | 38.84 | 38.56 | 38.70 | 7,476,890 | +0.51(+1.34%) |
Apr 12, 2023 | 38.25 | 38.28 | 37.94 | 38.19 | 3,651,892 | +0.20(+0.53%) |
Apr 11, 2023 | 37.91 | 38.05 | 37.88 | 37.99 | 3,374,484 | +0.22(+0.58%) |
Apr 10, 2023 | 37.77 | 37.81 | 37.58 | 37.77 | 3,115,120 | -0.28(-0.74%) |
Apr 06, 2023 | 38.14 | 38.20 | 37.93 | 38.05 | 5,101,609 | -0.27(-0.70%) |
Apr 05, 2023 | 38.43 | 38.52 | 38.10 | 38.32 | 10,352,059 | -0.03(-0.08%) |
Apr 04, 2023 | 37.69 | 38.40 | 37.67 | 38.35 | 9,928,834 | +0.70(+1.86%) |
Apr 03, 2023 | 37.51 | 37.75 | 37.40 | 37.65 | 6,364,533 | +0.28(+0.75%) |
Mar 31, 2023 | 37.56 | 37.62 | 37.29 | 37.37 | 4,543,460 | -0.20(-0.53%) |
Mar 30, 2023 | 37.27 | 37.62 | 37.24 | 37.57 | 5,241,528 | +0.33(+0.89%) |
Mar 29, 2023 | 37.23 | 37.39 | 37.18 | 37.24 | 4,415,626 | -0.19(-0.51%) |
Mar 28, 2023 | 37.19 | 37.46 | 37.15 | 37.43 | 3,850,920 | +0.31(+0.84%) |
Mar 27, 2023 | 36.96 | 37.16 | 36.85 | 37.12 | 3,858,519 | -0.34(-0.91%) |
Mar 24, 2023 | 37.86 | 37.94 | 37.45 | 37.46 | 5,889,064 | -0.44(-1.16%) |
Mar 23, 2023 | 37.51 | 37.99 | 37.45 | 37.90 | 4,992,386 | +0.48(+1.28%) |
Mar 22, 2023 | 36.80 | 37.52 | 36.78 | 37.42 | 10,376,903 | +0.62(+1.68%) |
Mar 21, 2023 | 37.27 | 37.27 | 36.70 | 36.80 | 7,122,179 | -0.70(-1.87%) |
Mar 20, 2023 | 37.58 | 37.64 | 37.27 | 37.50 | 6,969,352 | +0.01(+0.03%) |
Mar 17, 2023 | 36.92 | 37.69 | 36.88 | 37.49 | 10,011,150 | +1.06(+2.91%) |
Mar 16, 2023 | 36.61 | 36.64 | 36.28 | 36.43 | 4,495,700 | +0.09(+0.25%) |
Mar 15, 2023 | 36.47 | 36.74 | 36.20 | 36.34 | 7,125,686 | +0.27(+0.75%) |
Mar 14, 2023 | 36.18 | 36.23 | 35.94 | 36.07 | 5,613,631 | -0.22(-0.61%) |
Mar 13, 2023 | 36.03 | 36.31 | 35.96 | 36.29 | 7,069,547 | +0.83(+2.34%) |
Mar 10, 2023 | 35.08 | 35.47 | 35.06 | 35.46 | 4,736,606 | +0.76(+2.19%) |
Mar 09, 2023 | 34.63 | 34.80 | 34.61 | 34.70 | 3,747,003 | +0.31(+0.90%) |
Mar 08, 2023 | 34.38 | 34.59 | 34.38 | 34.39 | 2,423,305 | +0.01(+0.03%) |
Mar 07, 2023 | 34.76 | 34.77 | 34.37 | 34.38 | 5,803,292 | -0.64(-1.83%) |
Mar 06, 2023 | 35.13 | 35.16 | 34.99 | 35.02 | 2,392,245 | -0.17(-0.48%) |
Mar 03, 2023 | 34.98 | 35.20 | 34.88 | 35.19 | 3,331,677 | +0.36(+1.03%) |
Mar 02, 2023 | 34.78 | 34.87 | 34.74 | 34.83 | 5,495,854 | -0.01(-0.03%) |
Mar 01, 2023 | 34.86 | 34.98 | 34.76 | 34.84 | 6,701,810 | +0.22(+0.64%) |
Feb 28, 2023 | 34.42 | 34.72 | 34.39 | 34.62 | 3,874,781 | +0.17(+0.49%) |
Feb 27, 2023 | 34.44 | 34.52 | 34.38 | 34.45 | 3,299,711 | +0.12(+0.35%) |
Feb 24, 2023 | 34.35 | 34.44 | 34.30 | 34.33 | 3,821,196 | -0.25(-0.72%) |
Feb 23, 2023 | 34.64 | 34.70 | 34.48 | 34.58 | 2,387,858 | -0.03(-0.09%) |
Feb 22, 2023 | 34.85 | 34.86 | 34.58 | 34.61 | 2,436,685 | -0.18(-0.52%) |
Feb 21, 2023 | 34.91 | 34.98 | 34.74 | 34.79 | 3,071,926 | -0.14(-0.40%) |
Feb 17, 2023 | 34.65 | 34.97 | 34.58 | 34.93 | 3,329,480 | +0.09(+0.26%) |
Feb 16, 2023 | 34.73 | 35.00 | 34.66 | 34.84 | 8,036,510 | +0.00(+0.00%) |
Feb 15, 2023 | 34.80 | 34.87 | 34.70 | 34.84 | 11,796,354 | -0.36(-1.02%) |
Feb 14, 2023 | 35.07 | 35.38 | 34.96 | 35.20 | 5,411,493 | +0.02(+0.06%) |
Feb 13, 2023 | 35.21 | 35.27 | 35.09 | 35.18 | 3,793,236 | -0.17(-0.48%) |
Feb 10, 2023 | 35.42 | 35.43 | 35.22 | 35.35 | 3,754,136 | +0.06(+0.17%) |
Feb 09, 2023 | 35.80 | 35.80 | 35.26 | 35.29 | 4,423,364 | -0.29(-0.82%) |
Feb 08, 2023 | 35.69 | 35.69 | 35.45 | 35.58 | 4,548,133 | +0.10(+0.28%) |
Feb 07, 2023 | 35.43 | 35.74 | 35.37 | 35.48 | 4,744,967 | +0.03(+0.08%) |
Feb 06, 2023 | 35.51 | 35.58 | 35.33 | 35.45 | 6,701,430 | +0.08(+0.23%) |
Feb 03, 2023 | 35.67 | 35.77 | 35.30 | 35.37 | 15,543,238 | -0.89(-2.45%) |
Feb 02, 2023 | 36.93 | 36.93 | 36.25 | 36.26 | 6,708,873 | -0.81(-2.19%) |
Feb 01, 2023 | 36.66 | 37.07 | 36.43 | 37.07 | 9,914,021 | +0.48(+1.31%) |
Jan 31, 2023 | 36.47 | 36.63 | 36.41 | 36.59 | 9,142,494 | +0.15(+0.41%) |
Jan 30, 2023 | 36.55 | 36.59 | 36.43 | 36.44 | 3,551,638 | -0.11(-0.30%) |
Jan 27, 2023 | 36.57 | 36.65 | 36.35 | 36.55 | 5,252,366 | -0.04(-0.11%) |
Jan 26, 2023 | 36.74 | 36.76 | 36.39 | 36.59 | 4,210,293 | -0.35(-0.95%) |
Jan 25, 2023 | 36.57 | 36.95 | 36.56 | 36.94 | 3,606,950 | +0.19(+0.52%) |
Jan 24, 2023 | 36.62 | 36.77 | 36.37 | 36.75 | 2,690,245 | +0.13(+0.35%) |
Jan 23, 2023 | 36.38 | 36.64 | 36.26 | 36.62 | 4,383,996 | +0.07(+0.19%) |
Jan 20, 2023 | 36.50 | 36.64 | 36.43 | 36.55 | 3,434,782 | -0.14(-0.38%) |
Jan 19, 2023 | 36.38 | 36.71 | 36.32 | 36.69 | 7,950,357 | +0.58(+1.61%) |
Jan 18, 2023 | 36.48 | 36.53 | 36.07 | 36.11 | 4,001,890 | -0.10(-0.28%) |
Jan 17, 2023 | 36.34 | 36.36 | 36.11 | 36.21 | 4,345,233 | -0.24(-0.66%) |
Jan 13, 2023 | 36.09 | 36.47 | 36.08 | 36.45 | 3,621,871 | +0.43(+1.19%) |
Jan 12, 2023 | 35.89 | 36.03 | 35.66 | 36.02 | 3,993,939 | +0.41(+1.15%) |
Jan 11, 2023 | 35.63 | 35.65 | 35.42 | 35.61 | 3,216,059 | -0.01(-0.03%) |
Jan 10, 2023 | 35.62 | 35.68 | 35.50 | 35.62 | 3,556,945 | +0.12(+0.34%) |
Jan 09, 2023 | 35.59 | 35.70 | 35.45 | 35.50 | 7,574,525 | +0.07(+0.20%) |
Jan 06, 2023 | 35.01 | 35.48 | 34.92 | 35.43 | 5,675,839 | +0.64(+1.84%) |
Jan 05, 2023 | 34.84 | 34.87 | 34.63 | 34.79 | 5,034,680 | -0.42(-1.19%) |
Jan 04, 2023 | 35.26 | 35.30 | 35.05 | 35.21 | 6,500,998 | +0.33(+0.95%) |
Jan 03, 2023 | 34.94 | 35.10 | 34.68 | 34.88 | 9,173,048 | +0.29(+0.84%) |
Dec 30, 2022 | 34.51 | 34.65 | 34.42 | 34.59 | 3,470,877 | +0.15(+0.44%) |
Dec 29, 2022 | 34.37 | 34.53 | 34.36 | 34.44 | 3,769,015 | +0.22(+0.64%) |
Dec 28, 2022 | 34.25 | 34.33 | 34.09 | 34.22 | 3,828,797 | -0.16(-0.47%) |
Dec 27, 2022 | 34.24 | 34.78 | 34.21 | 34.38 | 4,214,602 | +0.27(+0.79%) |
Dec 23, 2022 | 34.02 | 34.22 | 33.98 | 34.11 | 2,289,886 | +0.12(+0.35%) |
Dec 22, 2022 | 34.21 | 34.21 | 33.86 | 33.99 | 3,888,526 | -0.44(-1.28%) |
Dec 21, 2022 | 34.47 | 34.60 | 34.39 | 34.43 | 3,620,481 | -0.06(-0.17%) |
Dec 20, 2022 | 34.28 | 34.56 | 34.26 | 34.49 | 5,454,520 | +0.58(+1.71%) |
Dec 19, 2022 | 33.98 | 34.08 | 33.84 | 33.91 | 3,264,957 | -0.09(-0.26%) |
Dec 16, 2022 | 33.86 | 34.05 | 33.81 | 34.00 | 3,376,300 | +0.28(+0.83%) |
Dec 15, 2022 | 33.81 | 33.89 | 33.66 | 33.72 | 4,600,568 | -0.56(-1.63%) |
Dec 14, 2022 | 34.33 | 34.42 | 34.07 | 34.28 | 7,953,164 | -0.08(-0.23%) |
Dec 13, 2022 | 34.51 | 34.62 | 34.26 | 34.36 | 5,738,360 | +0.60(+1.78%) |
Dec 12, 2022 | 33.94 | 33.97 | 33.73 | 33.76 | 3,366,402 | -0.29(-0.85%) |
Dec 09, 2022 | 34.11 | 34.27 | 33.97 | 34.05 | 2,464,734 | +0.11(+0.32%) |
Dec 08, 2022 | 33.97 | 34.05 | 33.87 | 33.94 | 4,318,626 | +0.03(+0.09%) |
Dec 07, 2022 | 33.74 | 33.97 | 33.70 | 33.91 | 3,317,449 | +0.29(+0.86%) |
Dec 06, 2022 | 33.68 | 33.74 | 33.53 | 33.62 | 3,154,542 | +0.11(+0.33%) |
Dec 05, 2022 | 33.97 | 33.99 | 33.50 | 33.51 | 3,885,014 | -0.61(-1.79%) |
Dec 02, 2022 | 33.89 | 34.15 | 33.80 | 34.12 | 3,589,806 | -0.11(-0.32%) |
Dec 01, 2022 | 34.13 | 34.24 | 34.04 | 34.23 | 6,687,885 | +0.63(+1.87%) |
Nov 30, 2022 | 33.38 | 33.60 | 33.11 | 33.60 | 6,733,654 | +0.41(+1.24%) |
Nov 29, 2022 | 33.18 | 33.36 | 33.15 | 33.19 | 3,306,270 | +0.18(+0.55%) |
Nov 28, 2022 | 33.22 | 33.24 | 33.01 | 33.01 | 2,954,268 | -0.27(-0.81%) |
Nov 25, 2022 | 33.21 | 33.31 | 33.19 | 33.28 | 1,363,838 | +0.04(+0.12%) |
Nov 23, 2022 | 32.96 | 33.27 | 32.94 | 33.24 | 3,425,234 | +0.21(+0.64%) |
Nov 22, 2022 | 33.08 | 33.15 | 32.97 | 33.03 | 3,759,111 | +0.02(+0.06%) |
Nov 21, 2022 | 33.12 | 33.12 | 32.88 | 33.01 | 2,881,766 | -0.18(-0.54%) |
Nov 18, 2022 | 33.32 | 33.38 | 33.16 | 33.19 | 3,007,286 | -0.22(-0.66%) |
Nov 17, 2022 | 33.40 | 33.45 | 33.31 | 33.41 | 4,193,497 | -0.25(-0.74%) |
Nov 16, 2022 | 33.72 | 33.79 | 33.60 | 33.66 | 3,851,768 | -0.08(-0.24%) |
Nov 15, 2022 | 33.70 | 33.88 | 33.55 | 33.74 | 5,304,370 | +0.10(+0.30%) |
Nov 14, 2022 | 33.47 | 33.68 | 33.47 | 33.64 | 3,985,139 | +0.08(+0.24%) |
Nov 11, 2022 | 33.43 | 33.56 | 33.31 | 33.56 | 3,766,801 | +0.23(+0.69%) |
Nov 10, 2022 | 33.01 | 33.33 | 32.96 | 33.33 | 6,804,946 | +0.99(+3.06%) |
Nov 09, 2022 | 32.49 | 32.68 | 32.30 | 32.34 | 5,754,554 | -0.15(-0.46%) |
Nov 08, 2022 | 31.82 | 32.59 | 31.80 | 32.49 | 10,343,791 | +0.72(+2.27%) |
Nov 07, 2022 | 31.86 | 31.92 | 31.77 | 31.77 | 5,495,831 | -0.14(-0.44%) |
Nov 04, 2022 | 31.59 | 31.93 | 31.54 | 31.91 | 6,314,203 | +0.95(+3.07%) |
Nov 03, 2022 | 30.71 | 30.98 | 30.69 | 30.96 | 9,310,880 | -0.10(-0.32%) |
Nov 02, 2022 | 31.43 | 31.04 | 31.06 | 11,683,492 | -0.23(-0.74%) | |
Nov 01, 2022 | 31.36 | 31.39 | 31.17 | 31.29 | 5,668,513 | +0.31(+1.00%) |
Oct 31, 2022 | 31.02 | 31.16 | 30.96 | 30.98 | 5,324,093 | -0.24(-0.77%) |
Oct 28, 2022 | 31.19 | 31.30 | 31.09 | 31.22 | 3,509,791 | -0.34(-1.08%) |
Oct 27, 2022 | 31.53 | 31.62 | 31.45 | 31.56 | 4,235,766 | -0.04(-0.13%) |
Oct 26, 2022 | 31.56 | 31.75 | 31.55 | 31.60 | 4,863,853 | +0.21(+0.67%) |
Oct 25, 2022 | 31.38 | 31.55 | 31.36 | 31.39 | 7,671,721 | +0.07(+0.22%) |
Oct 24, 2022 | 31.28 | 31.40 | 31.21 | 31.32 | 4,925,210 | -0.11(-0.35%) |
Oct 21, 2022 | 30.98 | 31.46 | 30.95 | 31.43 | 9,570,316 | +0.55(+1.78%) |
Oct 20, 2022 | 30.96 | 31.23 | 30.83 | 30.88 | 5,471,968 | -0.04(-0.13%) |
Oct 19, 2022 | 30.99 | 31.08 | 30.89 | 30.92 | 5,196,015 | -0.42(-1.34%) |
Oct 18, 2022 | 31.41 | 31.43 | 31.24 | 31.34 | 6,308,861 | +0.06(+0.19%) |
Oct 17, 2022 | 31.58 | 31.66 | 31.25 | 31.28 | 23,913,690 | +0.11(+0.35%) |
Oct 14, 2022 | 31.40 | 31.43 | 31.13 | 31.17 | 4,754,515 | -0.40(-1.27%) |
Oct 13, 2022 | 31.29 | 31.74 | 31.18 | 31.57 | 7,725,141 | -0.24(-0.75%) |
Oct 12, 2022 | 31.69 | 31.86 | 31.65 | 31.81 | 2,897,956 | +0.19(+0.60%) |
Oct 11, 2022 | 31.69 | 31.96 | 31.58 | 31.62 | 4,804,844 | -0.07(-0.22%) |
Oct 10, 2022 | 31.78 | 31.86 | 31.62 | 31.69 | 4,032,290 | -0.50(-1.55%) |
Oct 07, 2022 | 32.29 | 32.40 | 32.14 | 32.19 | 4,849,647 | -0.36(-1.11%) |
Oct 06, 2022 | 32.50 | 32.59 | 32.41 | 32.55 | 5,180,421 | -0.03(-0.09%) |
Oct 05, 2022 | 32.46 | 32.63 | 32.28 | 32.58 | 7,236,882 | -0.17(-0.52%) |
Oct 04, 2022 | 32.45 | 32.84 | 32.39 | 32.75 | 9,203,900 | +0.47(+1.46%) |