Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 41.35 | 41.56 | 40.30 | 40.36 | 2,567,558 | -1.04(-2.50%) |
Jan 30, 2024 | 41.42 | 41.62 | 41.28 | 41.39 | 1,646,402 | -0.23(-0.55%) |
Jan 29, 2024 | 41.19 | 41.63 | 40.91 | 41.62 | 2,012,992 | +0.51(+1.24%) |
Jan 26, 2024 | 41.27 | 41.45 | 40.99 | 41.12 | 2,431,130 | +0.02(+0.05%) |
Jan 25, 2024 | 41.32 | 41.46 | 40.76 | 41.10 | 1,326,253 | +0.31(+0.76%) |
Jan 24, 2024 | 41.49 | 41.58 | 40.71 | 40.79 | 2,316,907 | -0.27(-0.66%) |
Jan 23, 2024 | 41.61 | 41.76 | 40.94 | 41.06 | 10,911,770 | -0.27(-0.65%) |
Jan 22, 2024 | 40.75 | 41.37 | 40.75 | 41.33 | 2,245,237 | +0.85(+2.09%) |
Jan 19, 2024 | 40.33 | 40.53 | 39.78 | 40.48 | 1,648,862 | +0.39(+0.97%) |
Jan 18, 2024 | 40.00 | 40.09 | 39.59 | 40.09 | 5,187,511 | +0.38(+0.95%) |
Jan 17, 2024 | 39.57 | 39.90 | 39.41 | 39.71 | 1,427,139 | -0.39(-0.97%) |
Jan 16, 2024 | 40.12 | 40.28 | 39.93 | 40.10 | 1,817,644 | -0.40(-0.98%) |
Jan 12, 2024 | 41.01 | 41.18 | 40.34 | 40.50 | 1,096,542 | -0.09(-0.22%) |
Jan 11, 2024 | 40.71 | 40.75 | 40.11 | 40.59 | 2,356,357 | -0.24(-0.59%) |
Jan 10, 2024 | 40.69 | 40.88 | 40.40 | 40.83 | 1,255,175 | +0.12(+0.29%) |
Jan 09, 2024 | 40.71 | 40.86 | 40.45 | 40.71 | 1,499,474 | -0.47(-1.14%) |
Jan 08, 2024 | 40.51 | 41.18 | 40.33 | 41.18 | 3,242,629 | +0.70(+1.72%) |
Jan 05, 2024 | 40.41 | 41.01 | 40.30 | 40.48 | 1,591,998 | -0.15(-0.37%) |
Jan 04, 2024 | 40.73 | 40.92 | 40.58 | 40.63 | 3,170,022 | -0.05(-0.12%) |
Jan 03, 2024 | 41.42 | 41.55 | 40.61 | 40.68 | 1,988,981 | -1.15(-2.74%) |
Jan 02, 2024 | 41.68 | 42.20 | 41.54 | 41.82 | 3,562,963 | -0.21(-0.50%) |
Dec 29, 2023 | 42.52 | 42.60 | 42.01 | 42.03 | 2,469,339 | -0.55(-1.29%) |
Dec 28, 2023 | 42.54 | 42.74 | 42.39 | 42.58 | 2,328,133 | -0.10(-0.23%) |
Dec 27, 2023 | 42.71 | 42.87 | 42.49 | 42.68 | 1,701,663 | +0.14(+0.33%) |
Dec 26, 2023 | 42.16 | 42.64 | 42.07 | 42.54 | 1,507,520 | +0.49(+1.16%) |
Dec 22, 2023 | 41.97 | 42.35 | 41.80 | 42.05 | 1,576,116 | +0.23(+0.55%) |
Dec 21, 2023 | 41.60 | 41.84 | 41.38 | 41.82 | 2,124,595 | +0.70(+1.70%) |
Dec 20, 2023 | 41.80 | 42.29 | 41.12 | 41.13 | 2,750,299 | -0.77(-1.83%) |
Dec 19, 2023 | 41.30 | 41.96 | 41.25 | 41.89 | 1,974,464 | +0.85(+2.06%) |
Dec 18, 2023 | 41.26 | 41.37 | 40.98 | 41.05 | 1,910,234 | -0.05(-0.12%) |
Dec 15, 2023 | 41.62 | 41.68 | 40.86 | 41.10 | 2,588,412 | -0.38(-0.91%) |
Dec 14, 2023 | 40.93 | 41.71 | 40.93 | 41.47 | 3,648,048 | +1.21(+3.00%) |
Dec 13, 2023 | 39.04 | 40.35 | 38.73 | 40.27 | 2,307,505 | +1.28(+3.27%) |
Dec 12, 2023 | 39.01 | 39.14 | 38.73 | 38.99 | 1,345,749 | -0.08(-0.20%) |
Dec 11, 2023 | 38.83 | 39.10 | 38.78 | 39.07 | 2,045,925 | +0.26(+0.66%) |
Dec 08, 2023 | 38.54 | 39.02 | 38.50 | 38.81 | 1,438,953 | +0.21(+0.54%) |
Dec 07, 2023 | 38.24 | 38.61 | 38.08 | 38.60 | 1,617,550 | +0.44(+1.14%) |
Dec 06, 2023 | 38.49 | 39.02 | 38.14 | 38.17 | 1,422,508 | -0.09(-0.23%) |
Dec 05, 2023 | 38.66 | 38.66 | 38.16 | 38.26 | 1,445,074 | -0.55(-1.43%) |
Dec 04, 2023 | 38.08 | 38.84 | 38.08 | 38.81 | 1,891,153 | +0.48(+1.26%) |
Dec 01, 2023 | 37.19 | 38.35 | 37.00 | 38.33 | 2,171,976 | +1.07(+2.87%) |
Nov 30, 2023 | 37.31 | 37.40 | 37.00 | 37.26 | 1,179,555 | +0.12(+0.32%) |
Nov 29, 2023 | 37.33 | 37.73 | 37.08 | 37.14 | 926,035 | +0.12(+0.32%) |
Nov 28, 2023 | 37.18 | 37.27 | 36.86 | 37.02 | 1,209,596 | -0.18(-0.48%) |
Nov 27, 2023 | 37.16 | 37.27 | 36.92 | 37.20 | 707,888 | -0.11(-0.29%) |
Nov 24, 2023 | 37.15 | 37.38 | 37.06 | 37.31 | 772,443 | +0.20(+0.53%) |
Nov 22, 2023 | 37.13 | 37.38 | 36.98 | 37.11 | 1,125,972 | +0.17(+0.46%) |
Nov 21, 2023 | 37.14 | 37.24 | 36.92 | 36.94 | 1,095,767 | -0.44(-1.16%) |
Nov 20, 2023 | 37.23 | 37.43 | 37.05 | 37.38 | 4,816,884 | +0.15(+0.40%) |
Nov 17, 2023 | 37.12 | 37.35 | 37.09 | 37.23 | 1,225,319 | +0.40(+1.07%) |
Nov 16, 2023 | 37.26 | 37.40 | 36.70 | 36.83 | 1,371,862 | -0.58(-1.56%) |
Nov 15, 2023 | 37.31 | 37.95 | 37.27 | 37.42 | 1,843,451 | +0.08(+0.21%) |
Nov 14, 2023 | 36.40 | 37.34 | 36.40 | 37.34 | 1,251,249 | +1.95(+5.51%) |
Nov 13, 2023 | 35.25 | 35.54 | 35.11 | 35.39 | 2,095,768 | -0.03(-0.08%) |
Nov 10, 2023 | 35.22 | 35.52 | 34.94 | 35.42 | 1,088,005 | +0.38(+1.07%) |
Nov 09, 2023 | 35.72 | 35.72 | 34.96 | 35.04 | 2,363,009 | -0.46(-1.31%) |
Nov 08, 2023 | 35.85 | 35.91 | 35.40 | 35.51 | 1,616,152 | -0.35(-0.97%) |
Nov 07, 2023 | 35.90 | 36.03 | 35.72 | 35.85 | 1,294,632 | -0.24(-0.66%) |
Nov 06, 2023 | 36.42 | 36.42 | 35.91 | 36.09 | 1,375,350 | -0.37(-1.00%) |
Nov 03, 2023 | 36.14 | 36.69 | 36.14 | 36.46 | 1,290,426 | +0.99(+2.79%) |
Nov 02, 2023 | 35.01 | 35.51 | 34.97 | 35.47 | 1,151,168 | +0.90(+2.60%) |
Nov 01, 2023 | 34.35 | 34.58 | 34.07 | 34.57 | 1,469,252 | +0.17(+0.49%) |
Oct 31, 2023 | 34.14 | 34.47 | 34.08 | 34.40 | 1,674,177 | +0.29(+0.84%) |
Oct 30, 2023 | 34.24 | 34.44 | 33.88 | 34.11 | 1,254,493 | +0.18(+0.52%) |
Oct 27, 2023 | 34.35 | 34.40 | 33.81 | 33.93 | 3,234,088 | -0.32(-0.92%) |
Oct 26, 2023 | 34.27 | 34.63 | 34.09 | 34.25 | 1,684,072 | +0.08(+0.23%) |
Oct 25, 2023 | 34.34 | 34.44 | 34.10 | 34.17 | 1,277,865 | -0.44(-1.26%) |
Oct 24, 2023 | 34.63 | 34.83 | 34.40 | 34.61 | 1,527,872 | +0.22(+0.63%) |
Oct 23, 2023 | 34.54 | 34.89 | 34.38 | 34.39 | 1,542,215 | -0.33(-0.94%) |
Oct 20, 2023 | 35.25 | 35.28 | 34.69 | 34.72 | 1,367,184 | -0.39(-1.10%) |
Oct 19, 2023 | 35.60 | 35.86 | 35.05 | 35.10 | 1,210,719 | -0.56(-1.58%) |
Oct 18, 2023 | 36.06 | 36.10 | 35.61 | 35.67 | 1,233,913 | -0.70(-1.93%) |
Oct 17, 2023 | 35.71 | 36.66 | 35.71 | 36.37 | 1,283,498 | +0.44(+1.21%) |
Oct 16, 2023 | 35.56 | 36.00 | 35.51 | 35.93 | 933,131 | +0.64(+1.82%) |
Oct 13, 2023 | 35.85 | 35.89 | 35.21 | 35.29 | 1,110,563 | -0.44(-1.22%) |
Oct 12, 2023 | 36.48 | 36.48 | 35.49 | 35.73 | 767,222 | -0.69(-1.90%) |
Oct 11, 2023 | 36.42 | 36.65 | 36.15 | 36.42 | 933,058 | +0.07(+0.19%) |
Oct 10, 2023 | 36.09 | 36.58 | 36.02 | 36.35 | 1,801,254 | +0.40(+1.10%) |
Oct 09, 2023 | 35.47 | 36.07 | 35.31 | 35.95 | 982,226 | +0.29(+0.80%) |
Oct 06, 2023 | 35.21 | 35.91 | 35.02 | 35.67 | 932,161 | +0.22(+0.61%) |
Oct 05, 2023 | 35.41 | 35.63 | 35.21 | 35.45 | 1,473,863 | -0.04(-0.11%) |
Oct 04, 2023 | 35.41 | 35.58 | 35.05 | 35.49 | 896,970 | +0.08(+0.22%) |
Oct 03, 2023 | 35.81 | 35.91 | 35.28 | 35.41 | 1,347,404 | -0.60(-1.68%) |
Oct 02, 2023 | 36.44 | 36.51 | 35.83 | 36.01 | 1,490,374 | -0.49(-1.35%) |
Sep 29, 2023 | 37.02 | 37.02 | 36.41 | 36.51 | 937,960 | -0.23(-0.62%) |
Sep 28, 2023 | 36.35 | 36.95 | 36.35 | 36.73 | 5,633,020 | +0.42(+1.14%) |
Sep 27, 2023 | 36.20 | 36.51 | 36.04 | 36.32 | 2,044,217 | +0.36(+0.99%) |
Sep 26, 2023 | 36.24 | 36.49 | 35.95 | 35.96 | 934,226 | -0.53(-1.46%) |
Sep 25, 2023 | 36.13 | 36.55 | 36.39 | 36.50 | 1,380,045 | +0.17(+0.46%) |
Sep 22, 2023 | 36.54 | 36.67 | 36.30 | 36.33 | 1,180,464 | -0.10(-0.27%) |
Sep 21, 2023 | 36.76 | 36.77 | 36.42 | 36.43 | 897,690 | -0.51(-1.39%) |
Sep 20, 2023 | 37.47 | 37.67 | 36.94 | 36.94 | 951,037 | -0.35(-0.93%) |
Sep 19, 2023 | 37.41 | 37.61 | 37.16 | 37.29 | 1,070,356 | -0.09(-0.24%) |
Sep 18, 2023 | 37.60 | 37.62 | 37.37 | 37.38 | 962,163 | -0.20(-0.53%) |
Sep 15, 2023 | 37.81 | 37.83 | 37.34 | 37.58 | 1,480,926 | -0.37(-0.96%) |
Sep 14, 2023 | 37.66 | 37.96 | 37.64 | 37.94 | 1,214,065 | +0.62(+1.67%) |
Sep 13, 2023 | 37.56 | 37.63 | 37.21 | 37.32 | 917,467 | -0.19(-0.50%) |
Sep 12, 2023 | 37.52 | 37.70 | 37.46 | 37.51 | 1,201,594 | -0.04(-0.11%) |
Sep 11, 2023 | 37.78 | 37.87 | 37.54 | 37.55 | 855,035 | +0.03(+0.08%) |
Sep 08, 2023 | 37.70 | 37.72 | 37.43 | 37.52 | 752,957 | -0.17(-0.45%) |
Sep 07, 2023 | 37.81 | 37.87 | 37.50 | 37.69 | 1,080,874 | -0.27(-0.70%) |
Sep 06, 2023 | 38.15 | 38.42 | 37.76 | 37.95 | 1,413,899 | -0.11(-0.29%) |
Sep 05, 2023 | 38.90 | 38.92 | 38.04 | 38.06 | 1,140,709 | -1.17(-2.97%) |
Sep 01, 2023 | 39.13 | 39.44 | 39.07 | 39.23 | 1,141,216 | +0.42(+1.09%) |
Aug 31, 2023 | 38.93 | 39.11 | 38.79 | 38.80 | 912,544 | -0.07(-0.18%) |
Aug 30, 2023 | 38.64 | 38.98 | 38.54 | 38.87 | 709,252 | +0.19(+0.48%) |
Aug 29, 2023 | 38.19 | 38.69 | 37.99 | 38.68 | 562,297 | +0.52(+1.37%) |
Aug 28, 2023 | 38.04 | 38.45 | 38.04 | 38.16 | 1,078,446 | +0.32(+0.84%) |
Aug 25, 2023 | 37.91 | 38.12 | 37.44 | 37.84 | 1,097,645 | +0.05(+0.13%) |
Aug 24, 2023 | 38.09 | 38.42 | 37.76 | 37.79 | 1,028,939 | -0.35(-0.91%) |
Aug 23, 2023 | 37.83 | 38.23 | 37.70 | 38.14 | 1,667,440 | +0.39(+1.02%) |
Aug 22, 2023 | 37.97 | 38.10 | 37.65 | 37.75 | 872,526 | -0.08(-0.21%) |
Aug 21, 2023 | 38.04 | 38.15 | 37.66 | 37.83 | 948,334 | -0.16(-0.42%) |
Aug 18, 2023 | 37.53 | 38.14 | 37.52 | 37.99 | 792,998 | +0.16(+0.42%) |
Aug 17, 2023 | 38.33 | 38.43 | 37.82 | 37.83 | 965,849 | -0.39(-1.01%) |
Aug 16, 2023 | 38.60 | 38.89 | 38.21 | 38.22 | 1,379,644 | -0.44(-1.15%) |
Aug 15, 2023 | 38.86 | 38.86 | 38.63 | 38.66 | 1,460,015 | -0.46(-1.19%) |
Aug 14, 2023 | 39.13 | 39.13 | 38.79 | 39.13 | 626,658 | -0.17(-0.43%) |
Aug 11, 2023 | 39.20 | 39.48 | 39.15 | 39.30 | 775,017 | -0.05(-0.13%) |
Aug 10, 2023 | 39.64 | 40.03 | 39.19 | 39.34 | 1,143,068 | -0.11(-0.28%) |
Aug 09, 2023 | 39.79 | 39.79 | 39.28 | 39.45 | 4,287,598 | -0.29(-0.72%) |
Aug 08, 2023 | 39.56 | 39.79 | 39.20 | 39.74 | 592,158 | -0.29(-0.72%) |
Aug 07, 2023 | 39.91 | 40.06 | 39.69 | 40.03 | 903,995 | +0.22(+0.55%) |
Aug 04, 2023 | 39.84 | 40.18 | 39.66 | 39.81 | 894,505 | -0.02(-0.05%) |
Aug 03, 2023 | 39.83 | 39.98 | 39.47 | 39.83 | 799,869 | -0.14(-0.35%) |
Aug 02, 2023 | 39.96 | 40.06 | 39.79 | 39.97 | 1,274,349 | -0.31(-0.76%) |
Aug 01, 2023 | 40.24 | 40.36 | 39.93 | 40.27 | 1,093,335 | -0.25(-0.61%) |
Jul 31, 2023 | 40.23 | 40.52 | 40.21 | 40.52 | 1,006,201 | +0.38(+0.94%) |
Jul 28, 2023 | 40.13 | 40.29 | 39.98 | 40.14 | 665,516 | +0.36(+0.89%) |
Jul 27, 2023 | 40.43 | 40.45 | 39.64 | 39.79 | 826,512 | -0.37(-0.91%) |
Jul 26, 2023 | 39.86 | 40.30 | 39.80 | 40.15 | 1,023,115 | +0.23(+0.57%) |
Jul 25, 2023 | 39.85 | 40.14 | 39.79 | 39.93 | 2,820,969 | -0.02(-0.05%) |
Jul 24, 2023 | 39.72 | 40.08 | 39.67 | 39.95 | 7,676,807 | +0.25(+0.62%) |
Jul 21, 2023 | 40.09 | 40.10 | 39.63 | 39.70 | 758,820 | -0.11(-0.27%) |
Jul 20, 2023 | 40.13 | 40.13 | 39.66 | 39.81 | 727,025 | -0.34(-0.84%) |
Jul 19, 2023 | 40.05 | 40.18 | 39.88 | 40.14 | 676,005 | +0.22(+0.54%) |
Jul 18, 2023 | 39.41 | 39.96 | 39.39 | 39.93 | 868,880 | +0.58(+1.48%) |
Jul 17, 2023 | 39.02 | 39.50 | 38.96 | 39.34 | 938,436 | +0.31(+0.78%) |
Jul 14, 2023 | 39.37 | 39.37 | 38.76 | 39.04 | 955,048 | -0.37(-0.93%) |
Jul 13, 2023 | 39.31 | 39.42 | 39.07 | 39.40 | 881,083 | +0.24(+0.61%) |
Jul 12, 2023 | 39.25 | 39.38 | 39.07 | 39.17 | 1,239,263 | +0.45(+1.17%) |
Jul 11, 2023 | 38.53 | 38.77 | 38.41 | 38.71 | 584,438 | +0.36(+0.93%) |
Jul 10, 2023 | 37.84 | 38.47 | 37.76 | 38.36 | 679,322 | +0.49(+1.30%) |
Jul 07, 2023 | 37.57 | 38.20 | 37.57 | 37.86 | 626,005 | +0.35(+0.92%) |
Jul 06, 2023 | 37.65 | 37.65 | 37.13 | 37.52 | 1,103,485 | -0.56(-1.48%) |
Jul 05, 2023 | 38.50 | 38.50 | 38.00 | 38.08 | 2,508,785 | -0.55(-1.43%) |
Jul 03, 2023 | 38.35 | 38.72 | 38.30 | 38.63 | 1,304,768 | +0.27(+0.70%) |
Jun 30, 2023 | 38.63 | 38.64 | 38.34 | 38.37 | 744,293 | +0.01(+0.03%) |
Jun 29, 2023 | 37.83 | 38.40 | 37.78 | 38.36 | 771,317 | +0.63(+1.68%) |
Jun 28, 2023 | 37.60 | 37.75 | 37.38 | 37.72 | 1,054,652 | +0.05(+0.13%) |
Jun 27, 2023 | 37.13 | 37.77 | 36.97 | 37.68 | 806,744 | +0.65(+1.76%) |
Jun 26, 2023 | 36.79 | 37.34 | 36.79 | 37.02 | 723,568 | +0.26(+0.70%) |
Jun 23, 2023 | 37.00 | 37.28 | 36.69 | 36.77 | 1,917,334 | -0.62(-1.66%) |
Jun 22, 2023 | 37.72 | 37.72 | 37.26 | 37.39 | 2,300,441 | -0.39(-1.02%) |
Jun 21, 2023 | 37.66 | 38.03 | 37.52 | 37.77 | 644,755 | -0.08(-0.21%) |
Jun 20, 2023 | 37.88 | 37.95 | 37.65 | 37.85 | 742,753 | -0.11(-0.29%) |
Jun 16, 2023 | 38.28 | 38.37 | 37.73 | 37.96 | 1,354,488 | -0.20(-0.52%) |
Jun 15, 2023 | 37.67 | 38.19 | 37.67 | 38.16 | 1,185,709 | +0.36(+0.94%) |
Jun 14, 2023 | 38.37 | 38.58 | 37.63 | 37.81 | 2,065,807 | -0.50(-1.31%) |
Jun 13, 2023 | 38.11 | 38.60 | 38.06 | 38.31 | 1,209,521 | +0.31(+0.81%) |
Jun 12, 2023 | 37.91 | 38.19 | 37.69 | 38.00 | 667,563 | +0.10(+0.26%) |
Jun 09, 2023 | 38.16 | 38.18 | 37.79 | 37.91 | 1,519,254 | -0.27(-0.70%) |
Jun 08, 2023 | 38.30 | 38.43 | 37.87 | 38.17 | 1,493,827 | -0.27(-0.69%) |
Jun 07, 2023 | 37.76 | 38.55 | 37.76 | 38.44 | 712,880 | +0.92(+2.45%) |
Jun 06, 2023 | 36.45 | 37.63 | 36.45 | 37.52 | 594,220 | +1.03(+2.81%) |
Jun 05, 2023 | 36.69 | 37.12 | 36.10 | 36.49 | 1,396,614 | -0.77(-2.06%) |
Jun 02, 2023 | 36.28 | 37.28 | 36.24 | 37.26 | 1,075,544 | +1.48(+4.15%) |
Jun 01, 2023 | 35.50 | 35.89 | 35.30 | 35.78 | 524,670 | +0.30(+0.86%) |
May 31, 2023 | 35.80 | 36.02 | 35.23 | 35.47 | 2,868,329 | -0.47(-1.31%) |
May 30, 2023 | 36.24 | 36.31 | 35.81 | 35.94 | 791,982 | -0.18(-0.49%) |
May 26, 2023 | 35.74 | 36.19 | 35.69 | 36.12 | 494,438 | +0.40(+1.13%) |
May 25, 2023 | 35.78 | 35.85 | 35.36 | 35.72 | 1,177,514 | -0.13(-0.36%) |
May 24, 2023 | 36.13 | 36.17 | 35.68 | 35.84 | 1,018,850 | -0.44(-1.22%) |
May 23, 2023 | 36.22 | 36.84 | 36.20 | 36.29 | 1,181,066 | -0.04(-0.11%) |
May 22, 2023 | 36.11 | 36.48 | 35.93 | 36.33 | 519,931 | +0.28(+0.76%) |
May 19, 2023 | 36.55 | 36.64 | 35.84 | 36.05 | 603,701 | -0.24(-0.65%) |
May 18, 2023 | 35.88 | 36.37 | 35.78 | 36.29 | 956,857 | +0.28(+0.76%) |
May 17, 2023 | 35.40 | 36.06 | 35.19 | 36.01 | 1,293,975 | +0.84(+2.37%) |
May 16, 2023 | 35.45 | 35.45 | 35.14 | 35.18 | 661,606 | -0.46(-1.30%) |
May 15, 2023 | 35.37 | 35.79 | 35.30 | 35.64 | 641,545 | +0.40(+1.14%) |
May 12, 2023 | 35.48 | 35.51 | 35.01 | 35.23 | 681,133 | -0.11(-0.31%) |
May 11, 2023 | 35.33 | 35.41 | 35.09 | 35.34 | 803,845 | -0.24(-0.66%) |
May 10, 2023 | 35.91 | 35.95 | 35.20 | 35.58 | 938,519 | +0.15(+0.42%) |
May 09, 2023 | 35.45 | 35.61 | 35.22 | 35.43 | 1,127,260 | -0.23(-0.63%) |
May 08, 2023 | 36.02 | 36.06 | 35.50 | 35.66 | 673,955 | -0.18(-0.49%) |
May 05, 2023 | 35.56 | 35.92 | 35.53 | 35.83 | 777,433 | +0.87(+2.50%) |
May 04, 2023 | 35.16 | 35.23 | 34.64 | 34.96 | 787,155 | -0.45(-1.28%) |
May 03, 2023 | 35.48 | 36.05 | 35.37 | 35.41 | 1,059,107 | +0.02(+0.06%) |
May 02, 2023 | 35.85 | 35.85 | 34.91 | 35.39 | 865,702 | -0.69(-1.91%) |
May 01, 2023 | 36.06 | 36.52 | 35.96 | 36.08 | 935,321 | -0.02(-0.05%) |
Apr 28, 2023 | 35.74 | 36.20 | 35.73 | 36.10 | 639,783 | +0.34(+0.96%) |
Apr 27, 2023 | 35.33 | 35.79 | 35.18 | 35.76 | 656,341 | +0.57(+1.62%) |
Apr 26, 2023 | 35.38 | 35.60 | 35.09 | 35.19 | 1,092,031 | -0.32(-0.91%) |
Apr 25, 2023 | 36.16 | 36.16 | 35.51 | 35.51 | 603,858 | -0.97(-2.67%) |
Apr 24, 2023 | 36.45 | 36.70 | 36.33 | 36.48 | 491,318 | +0.02(+0.05%) |
Apr 21, 2023 | 36.60 | 36.68 | 36.21 | 36.46 | 828,101 | -0.10(-0.27%) |
Apr 20, 2023 | 36.48 | 36.75 | 36.35 | 36.56 | 1,754,262 | -0.16(-0.43%) |
Apr 19, 2023 | 36.45 | 36.78 | 36.32 | 36.72 | 855,787 | +0.11(+0.30%) |
Apr 18, 2023 | 36.94 | 36.95 | 36.39 | 36.61 | 960,718 | -0.21(-0.56%) |
Apr 17, 2023 | 36.63 | 36.82 | 36.46 | 36.82 | 632,971 | +0.26(+0.70%) |
Apr 14, 2023 | 36.94 | 37.13 | 36.35 | 36.56 | 495,707 | -0.32(-0.88%) |
Apr 13, 2023 | 36.72 | 36.96 | 36.51 | 36.89 | 2,665,866 | +0.31(+0.86%) |
Apr 12, 2023 | 37.16 | 37.16 | 36.50 | 36.57 | 889,702 | -0.29(-0.77%) |
Apr 11, 2023 | 36.73 | 37.05 | 36.64 | 36.86 | 588,631 | +0.29(+0.78%) |
Apr 10, 2023 | 36.00 | 36.62 | 35.99 | 36.57 | 793,432 | +0.45(+1.25%) |
Apr 06, 2023 | 36.14 | 36.24 | 35.92 | 36.12 | 574,445 | -0.01(-0.03%) |
Apr 05, 2023 | 36.26 | 36.30 | 35.91 | 36.13 | 673,332 | -0.29(-0.78%) |
Apr 04, 2023 | 37.28 | 37.28 | 36.19 | 36.41 | 715,766 | -0.71(-1.91%) |
Apr 03, 2023 | 37.17 | 37.37 | 36.71 | 37.12 | 1,559,536 | +0.00(+0.00%) |
Mar 31, 2023 | 36.67 | 37.12 | 36.59 | 37.12 | 1,402,765 | +0.68(+1.86%) |
Mar 30, 2023 | 36.69 | 36.76 | 36.28 | 36.44 | 565,223 | +0.01(+0.03%) |
Mar 29, 2023 | 36.55 | 36.55 | 36.16 | 36.43 | 898,677 | +0.25(+0.68%) |
Mar 28, 2023 | 36.04 | 36.35 | 35.95 | 36.19 | 718,475 | +0.03(+0.08%) |
Mar 27, 2023 | 36.25 | 36.36 | 35.91 | 36.16 | 780,959 | +0.34(+0.96%) |
Mar 24, 2023 | 35.07 | 35.85 | 34.86 | 35.81 | 800,018 | +0.39(+1.11%) |
Mar 23, 2023 | 35.93 | 36.25 | 35.12 | 35.42 | 1,975,895 | -0.29(-0.83%) |
Mar 22, 2023 | 36.65 | 36.82 | 35.69 | 35.72 | 2,947,413 | -0.96(-2.63%) |
Mar 21, 2023 | 36.73 | 37.06 | 36.50 | 36.68 | 1,355,931 | +0.60(+1.66%) |
Mar 20, 2023 | 35.87 | 36.52 | 35.87 | 36.08 | 1,467,685 | +0.52(+1.48%) |
Mar 17, 2023 | 36.21 | 36.24 | 35.48 | 35.55 | 1,770,967 | -1.05(-2.86%) |
Mar 16, 2023 | 35.66 | 36.82 | 35.36 | 36.60 | 1,930,643 | +0.57(+1.58%) |
Mar 15, 2023 | 35.81 | 36.06 | 35.37 | 36.03 | 1,981,449 | -0.59(-1.60%) |
Mar 14, 2023 | 36.97 | 37.18 | 36.20 | 36.62 | 1,360,876 | +0.75(+2.10%) |
Mar 13, 2023 | 36.01 | 36.55 | 35.62 | 35.87 | 2,138,770 | -0.87(-2.37%) |
Mar 10, 2023 | 37.46 | 37.52 | 36.39 | 36.74 | 2,772,352 | -0.97(-2.57%) |
Mar 09, 2023 | 38.63 | 38.69 | 37.68 | 37.71 | 3,421,994 | -0.87(-2.26%) |
Mar 08, 2023 | 38.51 | 38.71 | 38.28 | 38.58 | 541,857 | +0.05(+0.13%) |
Mar 07, 2023 | 38.92 | 38.98 | 38.41 | 38.53 | 688,152 | -0.39(-1.01%) |
Mar 06, 2023 | 39.83 | 39.83 | 38.74 | 38.92 | 720,321 | -0.90(-2.26%) |
Mar 03, 2023 | 39.54 | 39.90 | 39.23 | 39.82 | 655,631 | +0.45(+1.14%) |
Mar 02, 2023 | 38.95 | 39.43 | 38.83 | 39.37 | 528,921 | +0.13(+0.32%) |
Mar 01, 2023 | 39.11 | 39.37 | 38.93 | 39.25 | 917,958 | +0.10(+0.25%) |
Feb 28, 2023 | 39.09 | 39.51 | 39.09 | 39.15 | 1,391,793 | -0.04(-0.10%) |
Feb 27, 2023 | 39.42 | 39.60 | 39.05 | 39.19 | 519,207 | +0.13(+0.33%) |
Feb 24, 2023 | 38.91 | 39.10 | 38.67 | 39.06 | 1,108,500 | -0.33(-0.85%) |
Feb 23, 2023 | 39.40 | 39.55 | 38.87 | 39.39 | 591,858 | +0.28(+0.73%) |
Feb 22, 2023 | 39.08 | 39.37 | 38.94 | 39.11 | 799,554 | +0.11(+0.28%) |
Feb 21, 2023 | 39.81 | 39.81 | 38.97 | 39.00 | 730,128 | -1.16(-2.88%) |
Feb 17, 2023 | 39.99 | 40.24 | 39.81 | 40.16 | 1,040,917 | +0.03(+0.07%) |
Feb 16, 2023 | 39.93 | 40.48 | 39.76 | 40.13 | 616,790 | -0.27(-0.68%) |
Feb 15, 2023 | 39.71 | 40.40 | 39.64 | 40.40 | 454,060 | +0.38(+0.95%) |
Feb 14, 2023 | 39.94 | 40.32 | 39.60 | 40.02 | 605,080 | -0.12(-0.29%) |
Feb 13, 2023 | 39.68 | 40.15 | 39.48 | 40.14 | 496,741 | +0.48(+1.21%) |
Feb 10, 2023 | 39.37 | 39.71 | 39.26 | 39.66 | 635,852 | +0.10(+0.25%) |
Feb 09, 2023 | 40.38 | 40.48 | 39.43 | 39.56 | 753,675 | -0.54(-1.34%) |
Feb 08, 2023 | 40.40 | 40.54 | 39.96 | 40.10 | 381,290 | -0.58(-1.42%) |
Feb 07, 2023 | 40.25 | 40.76 | 39.93 | 40.68 | 1,006,165 | +0.25(+0.63%) |
Feb 06, 2023 | 40.80 | 40.84 | 40.24 | 40.42 | 554,221 | -0.65(-1.57%) |
Feb 03, 2023 | 40.75 | 41.38 | 40.75 | 41.07 | 833,910 | -0.14(-0.33%) |
Feb 02, 2023 | 40.53 | 41.31 | 40.53 | 41.20 | 1,089,502 | +0.94(+2.33%) |