Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 30.12 | 30.47 | 29.97 | 30.42 | 4,658,831 | +0.41(+1.35%) |
Nov 29, 2023 | 29.78 | 30.27 | 29.78 | 30.01 | 3,238,476 | +0.45(+1.52%) |
Nov 28, 2023 | 29.70 | 29.73 | 29.44 | 29.56 | 2,244,701 | -0.17(-0.56%) |
Nov 27, 2023 | 29.78 | 29.92 | 29.68 | 29.73 | 2,182,661 | -0.26(-0.88%) |
Nov 24, 2023 | 29.93 | 30.06 | 29.68 | 30.00 | 1,067,090 | +0.15(+0.49%) |
Nov 22, 2023 | 29.80 | 30.03 | 29.64 | 29.85 | 1,964,515 | +0.24(+0.79%) |
Nov 21, 2023 | 29.71 | 29.83 | 29.59 | 29.61 | 1,891,508 | -0.27(-0.92%) |
Nov 20, 2023 | 29.65 | 30.05 | 29.48 | 29.89 | 3,109,890 | +0.17(+0.56%) |
Nov 17, 2023 | 29.42 | 29.73 | 29.26 | 29.72 | 2,764,201 | +0.50(+1.71%) |
Nov 16, 2023 | 29.62 | 29.86 | 29.13 | 29.22 | 3,879,532 | -0.40(-1.36%) |
Nov 15, 2023 | 29.27 | 29.71 | 29.13 | 29.62 | 4,448,224 | +0.36(+1.24%) |
Nov 14, 2023 | 28.65 | 29.29 | 28.47 | 29.26 | 2,980,462 | +1.12(+3.97%) |
Nov 13, 2023 | 28.19 | 28.33 | 27.96 | 28.14 | 2,960,788 | -0.24(-0.86%) |
Nov 10, 2023 | 28.02 | 28.52 | 27.69 | 28.39 | 2,592,615 | +0.33(+1.19%) |
Nov 09, 2023 | 28.56 | 28.56 | 27.97 | 28.06 | 2,504,891 | -0.33(-1.17%) |
Nov 08, 2023 | 28.55 | 28.73 | 28.28 | 28.39 | 2,943,692 | -0.11(-0.38%) |
Nov 07, 2023 | 28.66 | 28.79 | 28.42 | 28.50 | 2,495,628 | -0.31(-1.09%) |
Nov 06, 2023 | 29.04 | 29.12 | 28.74 | 28.81 | 2,902,498 | -0.34(-1.18%) |
Nov 03, 2023 | 28.93 | 29.41 | 28.93 | 29.15 | 2,881,255 | +0.67(+2.34%) |
Nov 02, 2023 | 28.04 | 28.60 | 27.98 | 28.49 | 3,389,323 | +0.72(+2.57%) |
Nov 01, 2023 | 27.84 | 27.91 | 27.27 | 27.77 | 3,611,590 | -0.05(-0.18%) |
Oct 31, 2023 | 27.40 | 27.91 | 27.40 | 27.82 | 4,185,447 | +0.43(+1.57%) |
Oct 30, 2023 | 27.17 | 27.54 | 27.12 | 27.39 | 5,552,219 | +0.39(+1.45%) |
Oct 27, 2023 | 27.22 | 27.37 | 26.98 | 27.00 | 3,951,983 | -0.25(-0.93%) |
Oct 26, 2023 | 27.10 | 27.56 | 27.03 | 27.25 | 5,671,292 | +0.13(+0.47%) |
Oct 25, 2023 | 27.31 | 27.36 | 27.12 | 27.12 | 4,838,786 | -0.21(-0.75%) |
Oct 24, 2023 | 27.87 | 28.03 | 27.21 | 27.33 | 5,001,600 | -0.29(-1.06%) |
Oct 23, 2023 | 27.12 | 27.95 | 26.97 | 27.62 | 8,361,476 | +0.50(+1.84%) |
Oct 20, 2023 | 27.49 | 28.49 | 26.64 | 27.12 | 11,944,667 | -0.83(-2.98%) |
Oct 19, 2023 | 28.21 | 28.54 | 27.85 | 27.96 | 6,559,507 | -0.48(-1.69%) |
Oct 18, 2023 | 29.10 | 29.22 | 28.31 | 28.44 | 5,642,065 | -1.04(-3.52%) |
Oct 17, 2023 | 29.01 | 29.87 | 29.01 | 29.48 | 4,360,658 | +0.31(+1.08%) |
Oct 16, 2023 | 28.47 | 29.18 | 28.35 | 29.16 | 4,219,671 | +0.88(+3.12%) |
Oct 13, 2023 | 28.59 | 28.61 | 28.11 | 28.28 | 2,936,519 | -0.33(-1.16%) |
Oct 12, 2023 | 28.85 | 28.94 | 28.38 | 28.61 | 3,974,536 | +0.07(+0.24%) |
Oct 11, 2023 | 28.81 | 28.94 | 28.32 | 28.55 | 3,271,649 | -0.27(-0.95%) |
Oct 10, 2023 | 28.93 | 28.97 | 28.60 | 28.82 | 2,955,326 | +0.10(+0.34%) |
Oct 09, 2023 | 28.50 | 28.80 | 28.22 | 28.72 | 3,192,634 | +0.18(+0.62%) |
Oct 06, 2023 | 27.66 | 28.83 | 27.61 | 28.55 | 6,390,634 | +0.77(+2.79%) |
Oct 05, 2023 | 27.82 | 27.94 | 27.61 | 27.77 | 3,539,533 | -0.10(-0.35%) |
Oct 04, 2023 | 27.62 | 27.90 | 27.32 | 27.87 | 4,513,880 | +0.25(+0.92%) |
Oct 03, 2023 | 27.85 | 28.05 | 27.51 | 27.61 | 3,140,434 | -0.45(-1.61%) |
Oct 02, 2023 | 28.14 | 28.39 | 27.85 | 28.07 | 4,012,212 | -0.01(-0.03%) |
Sep 29, 2023 | 28.57 | 28.57 | 27.90 | 28.08 | 5,556,403 | -0.28(-1.00%) |
Sep 28, 2023 | 28.19 | 28.59 | 28.19 | 28.36 | 2,925,888 | +0.22(+0.77%) |
Sep 27, 2023 | 28.01 | 28.32 | 27.85 | 28.14 | 3,518,533 | +0.32(+1.16%) |
Sep 26, 2023 | 27.93 | 28.27 | 27.69 | 27.82 | 4,252,274 | -0.47(-1.66%) |
Sep 25, 2023 | 28.14 | 28.41 | 28.19 | 28.29 | 3,437,394 | +0.03(+0.10%) |
Sep 22, 2023 | 28.81 | 28.89 | 28.22 | 28.26 | 3,468,909 | -0.45(-1.57%) |
Sep 21, 2023 | 29.13 | 29.27 | 28.70 | 28.71 | 3,422,388 | -0.50(-1.71%) |
Sep 20, 2023 | 29.71 | 29.84 | 29.11 | 29.21 | 4,558,297 | -0.46(-1.55%) |
Sep 19, 2023 | 29.81 | 29.94 | 29.56 | 29.67 | 2,297,500 | -0.16(-0.53%) |
Sep 18, 2023 | 29.80 | 30.07 | 29.43 | 29.83 | 3,540,351 | -0.28(-0.94%) |
Sep 15, 2023 | 30.48 | 30.49 | 29.93 | 30.11 | 8,343,263 | -0.30(-1.00%) |
Sep 14, 2023 | 30.24 | 30.73 | 30.18 | 30.42 | 5,187,977 | +0.40(+1.34%) |
Sep 13, 2023 | 31.42 | 31.47 | 29.81 | 30.01 | 6,524,077 | -1.25(-4.01%) |
Sep 12, 2023 | 31.10 | 31.44 | 31.03 | 31.27 | 2,066,465 | -0.02(-0.06%) |
Sep 11, 2023 | 31.39 | 31.77 | 31.21 | 31.29 | 2,301,099 | +0.19(+0.60%) |
Sep 08, 2023 | 31.45 | 31.45 | 30.98 | 31.10 | 2,260,196 | -0.28(-0.91%) |
Sep 07, 2023 | 31.65 | 31.78 | 31.27 | 31.39 | 2,778,807 | -0.35(-1.11%) |
Sep 06, 2023 | 31.43 | 32.56 | 31.33 | 31.74 | 2,825,596 | +0.22(+0.68%) |
Sep 05, 2023 | 31.89 | 32.00 | 31.51 | 31.52 | 2,178,011 | -0.41(-1.29%) |
Sep 01, 2023 | 32.23 | 32.27 | 31.67 | 31.93 | 2,861,154 | -0.01(-0.03%) |
Aug 31, 2023 | 32.01 | 32.09 | 31.71 | 31.94 | 3,605,776 | +0.00(+0.00%) |
Aug 30, 2023 | 31.90 | 32.22 | 31.88 | 31.94 | 2,159,928 | +0.09(+0.27%) |
Aug 29, 2023 | 31.63 | 31.88 | 31.41 | 31.86 | 2,036,853 | +0.28(+0.89%) |
Aug 28, 2023 | 31.52 | 31.88 | 31.33 | 31.58 | 2,737,467 | +0.20(+0.65%) |
Aug 25, 2023 | 31.60 | 31.66 | 31.07 | 31.37 | 1,911,619 | +0.02(+0.06%) |
Aug 24, 2023 | 31.59 | 32.04 | 31.32 | 31.35 | 1,857,507 | -0.33(-1.04%) |
Aug 23, 2023 | 31.32 | 31.78 | 31.31 | 31.68 | 1,590,698 | +0.38(+1.21%) |
Aug 22, 2023 | 31.27 | 31.48 | 31.14 | 31.30 | 2,630,965 | -0.03(-0.09%) |
Aug 21, 2023 | 31.43 | 31.61 | 30.94 | 31.33 | 2,174,991 | -0.06(-0.19%) |
Aug 18, 2023 | 30.83 | 31.51 | 30.71 | 31.39 | 2,228,512 | +0.35(+1.13%) |
Aug 17, 2023 | 31.52 | 31.56 | 31.03 | 31.04 | 2,254,929 | -0.30(-0.96%) |
Aug 16, 2023 | 31.48 | 31.83 | 31.21 | 31.34 | 2,640,444 | -0.31(-0.98%) |
Aug 15, 2023 | 31.94 | 31.94 | 31.31 | 31.65 | 3,424,878 | -0.36(-1.12%) |
Aug 14, 2023 | 32.08 | 32.13 | 31.65 | 32.01 | 3,394,089 | -0.14(-0.42%) |
Aug 11, 2023 | 32.09 | 32.27 | 32.02 | 32.15 | 3,671,118 | -0.14(-0.42%) |
Aug 10, 2023 | 32.48 | 32.59 | 32.15 | 32.28 | 3,357,589 | -0.02(-0.06%) |
Aug 09, 2023 | 32.27 | 32.52 | 32.05 | 32.30 | 3,412,578 | -0.01(-0.03%) |
Aug 08, 2023 | 32.71 | 32.77 | 32.29 | 32.31 | 4,867,776 | -0.73(-2.20%) |
Aug 07, 2023 | 33.08 | 33.25 | 32.79 | 33.04 | 4,758,997 | +0.12(+0.35%) |
Aug 04, 2023 | 32.07 | 34.20 | 32.00 | 32.92 | 8,629,238 | +0.72(+2.23%) |
Aug 03, 2023 | 32.72 | 32.90 | 32.19 | 32.21 | 5,036,808 | -0.58(-1.78%) |
Aug 02, 2023 | 32.79 | 32.99 | 32.57 | 32.79 | 5,716,808 | -0.16(-0.50%) |
Aug 01, 2023 | 33.13 | 33.28 | 32.65 | 32.95 | 6,100,025 | -0.26(-0.79%) |
Jul 31, 2023 | 32.49 | 33.33 | 32.49 | 33.22 | 13,157,006 | +0.90(+2.79%) |
Jul 28, 2023 | 32.81 | 32.81 | 31.96 | 32.31 | 4,784,074 | -0.15(-0.45%) |
Jul 27, 2023 | 32.15 | 32.78 | 31.89 | 32.46 | 6,650,113 | +0.62(+1.95%) |
Jul 26, 2023 | 31.28 | 31.93 | 31.17 | 31.84 | 4,995,926 | +0.71(+2.28%) |
Jul 25, 2023 | 31.62 | 31.81 | 30.94 | 31.13 | 6,376,426 | -0.53(-1.69%) |
Jul 24, 2023 | 30.89 | 31.66 | 30.45 | 31.66 | 9,605,080 | -0.23(-0.73%) |
Jul 21, 2023 | 33.75 | 34.24 | 31.78 | 31.90 | 26,025,374 | -4.90(-13.32%) |
Jul 20, 2023 | 36.51 | 36.99 | 36.45 | 36.80 | 8,523,764 | +0.25(+0.69%) |
Jul 19, 2023 | 37.56 | 38.34 | 36.41 | 36.54 | 8,826,842 | -3.12(-7.88%) |
Jul 18, 2023 | 38.99 | 39.69 | 38.94 | 39.67 | 4,885,005 | +0.57(+1.46%) |
Jul 17, 2023 | 38.07 | 39.21 | 37.90 | 39.10 | 4,340,605 | +0.94(+2.47%) |
Jul 14, 2023 | 38.08 | 38.36 | 37.85 | 38.15 | 3,773,280 | -0.09(-0.23%) |
Jul 13, 2023 | 37.67 | 38.30 | 37.62 | 38.24 | 2,605,284 | +0.71(+1.89%) |
Jul 12, 2023 | 38.03 | 38.25 | 37.42 | 37.53 | 2,623,869 | -0.16(-0.44%) |
Jul 11, 2023 | 37.12 | 37.80 | 37.04 | 37.70 | 2,596,867 | +0.70(+1.89%) |
Jul 10, 2023 | 36.73 | 37.15 | 36.70 | 37.00 | 3,420,717 | +0.18(+0.50%) |
Jul 07, 2023 | 36.75 | 37.22 | 36.74 | 36.82 | 2,795,022 | -0.11(-0.29%) |
Jul 06, 2023 | 36.80 | 37.07 | 36.65 | 36.92 | 4,614,074 | -0.17(-0.47%) |
Jul 05, 2023 | 37.49 | 37.49 | 36.94 | 37.10 | 3,390,879 | -0.70(-1.85%) |
Jul 03, 2023 | 37.48 | 37.90 | 37.35 | 37.80 | 1,668,269 | +0.36(+0.96%) |
Jun 30, 2023 | 37.28 | 37.51 | 37.02 | 37.44 | 6,398,840 | +0.48(+1.29%) |
Jun 29, 2023 | 37.55 | 37.68 | 36.87 | 36.96 | 4,103,094 | -0.73(-1.93%) |
Jun 28, 2023 | 37.95 | 38.05 | 37.40 | 37.69 | 3,014,343 | -0.40(-1.04%) |
Jun 27, 2023 | 37.79 | 38.63 | 37.79 | 38.09 | 6,181,768 | +0.28(+0.74%) |
Jun 26, 2023 | 37.40 | 38.03 | 37.40 | 37.81 | 2,828,822 | +0.47(+1.25%) |
Jun 23, 2023 | 37.50 | 37.78 | 37.23 | 37.34 | 5,114,676 | -0.48(-1.26%) |
Jun 22, 2023 | 38.45 | 38.62 | 37.60 | 37.82 | 3,354,583 | -0.56(-1.47%) |
Jun 21, 2023 | 38.24 | 38.69 | 38.08 | 38.38 | 2,538,573 | +0.10(+0.25%) |
Jun 20, 2023 | 38.69 | 39.11 | 38.28 | 38.28 | 3,354,551 | -0.57(-1.47%) |
Jun 16, 2023 | 39.34 | 39.44 | 38.67 | 38.85 | 6,424,455 | -0.53(-1.36%) |
Jun 15, 2023 | 38.84 | 39.49 | 39.39 | 3,919,175 | +4.63(+13.32%) | |
May 08, 2023 | 34.60 | 34.85 | 34.32 | 34.76 | 3,344,322 | +0.52(+1.52%) |
May 05, 2023 | 33.33 | 34.29 | 33.29 | 34.24 | 4,335,887 | +1.32(+4.00%) |
May 04, 2023 | 32.73 | 33.10 | 32.11 | 32.92 | 6,305,128 | -0.42(-1.27%) |
May 03, 2023 | 34.40 | 34.55 | 33.27 | 33.34 | 7,602,251 | -0.94(-2.75%) |
May 02, 2023 | 34.71 | 34.76 | 33.89 | 34.29 | 7,209,072 | -0.49(-1.41%) |
May 01, 2023 | 34.39 | 35.01 | 34.34 | 34.78 | 4,028,386 | +0.40(+1.18%) |
Apr 28, 2023 | 33.45 | 34.54 | 33.44 | 34.37 | 4,652,989 | +0.50(+1.48%) |
Apr 27, 2023 | 34.20 | 34.37 | 32.61 | 33.87 | 6,626,452 | -1.29(-3.67%) |
Apr 26, 2023 | 35.51 | 35.82 | 35.14 | 35.16 | 6,446,248 | -0.43(-1.22%) |
Apr 25, 2023 | 35.82 | 35.82 | 35.35 | 35.60 | 3,170,241 | -0.36(-0.99%) |
Apr 24, 2023 | 36.12 | 36.25 | 35.80 | 35.95 | 3,089,694 | -0.13(-0.35%) |
Apr 21, 2023 | 35.93 | 36.08 | 35.48 | 36.08 | 15,592,704 | +0.19(+0.54%) |
Apr 20, 2023 | 35.79 | 36.04 | 35.73 | 35.88 | 4,205,064 | -0.18(-0.51%) |
Apr 19, 2023 | 36.83 | 36.88 | 35.92 | 36.07 | 4,847,565 | -0.89(-2.40%) |
Apr 18, 2023 | 36.96 | 37.12 | 36.83 | 36.95 | 3,507,530 | +0.33(+0.89%) |
Apr 17, 2023 | 36.50 | 36.71 | 36.27 | 36.62 | 4,099,398 | +0.18(+0.50%) |
Apr 14, 2023 | 36.30 | 36.59 | 36.17 | 36.44 | 4,036,503 | -0.09(-0.24%) |
Apr 13, 2023 | 36.22 | 36.57 | 35.92 | 36.53 | 3,922,253 | +0.50(+1.39%) |
Apr 12, 2023 | 36.08 | 36.40 | 35.87 | 36.03 | 2,770,331 | +0.17(+0.48%) |
Apr 11, 2023 | 35.79 | 36.25 | 35.61 | 35.86 | 3,327,524 | +0.19(+0.54%) |
Apr 10, 2023 | 35.32 | 35.77 | 35.23 | 35.66 | 3,405,675 | +0.08(+0.22%) |
Apr 06, 2023 | 35.50 | 35.71 | 35.23 | 35.59 | 4,524,756 | -0.04(-0.11%) |
Apr 05, 2023 | 35.69 | 35.79 | 34.79 | 35.62 | 5,523,127 | -0.38(-1.07%) |
Apr 04, 2023 | 36.26 | 36.52 | 35.78 | 36.01 | 3,482,360 | -0.13(-0.37%) |
Apr 03, 2023 | 35.81 | 36.26 | 35.76 | 36.14 | 4,726,732 | +0.32(+0.89%) |
Mar 31, 2023 | 35.26 | 35.89 | 35.20 | 35.83 | 3,362,825 | +0.75(+2.14%) |
Mar 30, 2023 | 34.79 | 35.12 | 34.65 | 35.08 | 3,983,482 | +1.10(+3.23%) |
Mar 29, 2023 | 33.75 | 34.02 | 33.59 | 33.98 | 3,757,175 | +0.08(+0.23%) |
Mar 28, 2023 | 34.07 | 34.39 | 33.84 | 33.90 | 3,123,149 | -0.26(-0.76%) |
Mar 27, 2023 | 34.13 | 34.51 | 33.84 | 34.16 | 2,956,473 | +0.45(+1.34%) |
Mar 24, 2023 | 33.33 | 33.73 | 33.07 | 33.71 | 5,013,422 | +0.01(+0.03%) |
Mar 23, 2023 | 33.33 | 34.17 | 33.22 | 33.70 | 3,845,456 | +0.53(+1.60%) |
Mar 22, 2023 | 34.15 | 34.17 | 33.15 | 33.17 | 2,904,575 | -0.88(-2.57%) |
Mar 21, 2023 | 33.84 | 34.10 | 33.75 | 34.05 | 2,418,469 | +0.65(+1.96%) |
Mar 20, 2023 | 32.61 | 33.62 | 32.57 | 33.39 | 4,333,170 | +0.94(+2.91%) |
Mar 17, 2023 | 32.44 | 32.57 | 32.01 | 32.45 | 10,757,180 | -0.31(-0.94%) |
Mar 16, 2023 | 31.51 | 32.80 | 31.37 | 32.76 | 5,977,323 | +0.80(+2.50%) |
Mar 15, 2023 | 32.11 | 32.21 | 31.42 | 31.96 | 6,050,970 | -0.77(-2.35%) |
Mar 14, 2023 | 32.63 | 32.75 | 32.08 | 32.73 | 4,664,746 | +0.78(+2.44%) |
Mar 13, 2023 | 32.04 | 32.62 | 31.76 | 31.95 | 5,599,269 | -0.54(-1.66%) |
Mar 10, 2023 | 32.89 | 33.04 | 32.25 | 32.49 | 3,700,428 | -0.46(-1.40%) |
Mar 09, 2023 | 33.70 | 33.70 | 32.91 | 32.95 | 2,603,599 | -0.67(-2.00%) |
Mar 08, 2023 | 33.74 | 33.87 | 33.33 | 33.62 | 2,456,002 | -0.01(-0.03%) |
Mar 07, 2023 | 34.31 | 34.42 | 33.58 | 33.63 | 2,998,479 | -0.65(-1.91%) |
Mar 06, 2023 | 34.47 | 34.57 | 34.05 | 34.29 | 2,810,412 | -0.06(-0.17%) |
Mar 03, 2023 | 34.44 | 34.46 | 33.98 | 34.34 | 2,535,262 | +0.05(+0.14%) |
Mar 02, 2023 | 33.95 | 34.33 | 33.61 | 34.30 | 2,924,987 | +0.08(+0.22%) |
Mar 01, 2023 | 34.09 | 34.48 | 33.90 | 34.22 | 3,990,465 | +0.03(+0.08%) |
Feb 28, 2023 | 34.29 | 34.57 | 34.08 | 34.19 | 4,934,711 | -0.10(-0.28%) |
Feb 27, 2023 | 34.81 | 34.84 | 34.20 | 34.29 | 3,363,591 | -0.25(-0.72%) |
Feb 24, 2023 | 34.58 | 34.70 | 34.29 | 34.54 | 2,519,429 | -0.42(-1.20%) |
Feb 23, 2023 | 35.01 | 35.11 | 34.72 | 34.95 | 2,392,106 | +0.12(+0.36%) |
Feb 22, 2023 | 34.89 | 35.32 | 34.76 | 34.83 | 2,450,751 | -0.06(-0.16%) |
Feb 21, 2023 | 35.32 | 35.45 | 34.85 | 34.89 | 3,253,363 | -0.74(-2.09%) |
Feb 17, 2023 | 35.52 | 35.72 | 35.39 | 35.63 | 1,858,140 | +0.15(+0.43%) |
Feb 16, 2023 | 35.21 | 35.76 | 35.18 | 35.48 | 2,364,449 | -0.27(-0.75%) |
Feb 15, 2023 | 35.62 | 35.78 | 35.56 | 35.75 | 2,365,125 | -0.10(-0.27%) |
Feb 14, 2023 | 35.80 | 36.06 | 35.57 | 35.84 | 2,515,558 | +0.04(+0.11%) |
Feb 13, 2023 | 35.43 | 35.87 | 34.97 | 35.80 | 3,274,385 | +0.39(+1.10%) |
Feb 10, 2023 | 35.26 | 35.70 | 35.14 | 35.41 | 4,540,794 | +0.01(+0.03%) |
Feb 09, 2023 | 36.56 | 37.41 | 34.74 | 35.40 | 6,729,797 | -1.00(-2.75%) |
Feb 08, 2023 | 37.07 | 37.60 | 36.34 | 36.40 | 6,283,592 | -0.75(-2.03%) |
Feb 07, 2023 | 37.35 | 37.51 | 36.70 | 37.16 | 4,470,762 | -0.35(-0.94%) |
Feb 06, 2023 | 37.11 | 37.67 | 37.09 | 37.51 | 4,682,949 | +0.21(+0.56%) |
Feb 03, 2023 | 36.68 | 37.69 | 36.68 | 37.30 | 4,631,743 | +0.32(+0.88%) |
Feb 02, 2023 | 35.49 | 37.11 | 35.49 | 36.98 | 4,975,011 | +1.62(+4.59%) |
Feb 01, 2023 | 34.66 | 35.53 | 34.54 | 35.36 | 2,631,904 | +0.58(+1.67%) |
Jan 31, 2023 | 34.43 | 34.77 | 34.32 | 34.77 | 7,834,024 | +0.49(+1.42%) |
Jan 30, 2023 | 33.92 | 34.42 | 33.87 | 34.29 | 2,512,456 | +0.15(+0.45%) |
Jan 27, 2023 | 34.13 | 34.34 | 33.94 | 34.13 | 3,458,343 | -0.18(-0.53%) |
Jan 26, 2023 | 34.66 | 34.79 | 34.20 | 34.32 | 4,211,527 | -0.31(-0.91%) |
Jan 25, 2023 | 34.67 | 34.79 | 34.48 | 34.63 | 2,878,301 | -0.16(-0.47%) |
Jan 24, 2023 | 35.08 | 35.26 | 34.53 | 34.79 | 2,912,575 | -0.03(-0.08%) |
Jan 23, 2023 | 34.62 | 35.04 | 34.55 | 34.82 | 1,842,034 | +0.25(+0.72%) |
Jan 20, 2023 | 33.84 | 34.62 | 33.57 | 34.57 | 3,028,231 | +0.91(+2.69%) |
Jan 19, 2023 | 33.78 | 33.90 | 33.40 | 33.67 | 3,210,111 | -0.30(-0.87%) |
Jan 18, 2023 | 33.97 | 34.21 | 33.77 | 33.96 | 2,936,661 | +0.03(+0.08%) |
Jan 17, 2023 | 34.19 | 34.32 | 33.76 | 33.93 | 2,287,256 | -0.36(-1.06%) |
Jan 13, 2023 | 33.95 | 34.39 | 33.82 | 34.30 | 1,730,293 | +0.03(+0.08%) |
Jan 12, 2023 | 34.48 | 34.53 | 34.13 | 34.27 | 2,341,686 | -0.05(-0.14%) |
Jan 11, 2023 | 34.17 | 34.33 | 33.84 | 34.32 | 2,260,793 | +0.28(+0.81%) |
Jan 10, 2023 | 33.92 | 34.10 | 33.68 | 34.04 | 2,253,177 | +0.13(+0.39%) |
Jan 09, 2023 | 34.12 | 34.28 | 33.72 | 33.91 | 3,353,101 | -0.14(-0.42%) |
Jan 06, 2023 | 33.86 | 34.18 | 33.75 | 34.05 | 2,457,395 | +0.45(+1.33%) |
Jan 05, 2023 | 33.38 | 33.68 | 33.15 | 33.60 | 3,061,011 | +0.51(+1.53%) |
Jan 04, 2023 | 32.43 | 33.24 | 32.43 | 33.09 | 3,078,224 | +0.87(+2.69%) |
Jan 03, 2023 | 32.40 | 32.59 | 31.98 | 32.23 | 3,140,312 | +0.46(+1.44%) |
Dec 30, 2022 | 31.74 | 31.92 | 31.52 | 31.77 | 2,537,678 | -0.26(-0.80%) |
Dec 29, 2022 | 31.63 | 32.20 | 31.57 | 32.03 | 1,713,713 | +0.63(+2.00%) |
Dec 28, 2022 | 31.97 | 32.23 | 31.38 | 31.40 | 1,876,996 | -0.65(-2.02%) |
Dec 27, 2022 | 31.72 | 32.32 | 31.61 | 32.05 | 2,617,501 | +0.17(+0.54%) |
Dec 23, 2022 | 31.27 | 31.93 | 31.19 | 31.87 | 1,980,366 | +0.58(+1.86%) |
Dec 22, 2022 | 31.05 | 31.30 | 30.65 | 31.29 | 2,452,202 | -0.09(-0.27%) |
Dec 21, 2022 | 31.24 | 31.57 | 31.19 | 31.38 | 1,899,848 | +0.40(+1.29%) |
Dec 20, 2022 | 30.68 | 31.11 | 30.63 | 30.98 | 2,364,317 | +0.30(+0.96%) |
Dec 19, 2022 | 31.07 | 31.35 | 30.46 | 30.68 | 2,557,780 | -0.28(-0.89%) |
Dec 16, 2022 | 30.64 | 31.10 | 30.58 | 30.96 | 7,011,260 | -0.15(-0.49%) |
Dec 15, 2022 | 31.27 | 31.52 | 30.92 | 31.11 | 4,689,204 | -0.79(-2.48%) |
Dec 14, 2022 | 31.93 | 32.50 | 31.67 | 31.90 | 4,374,349 | -0.03(-0.09%) |
Dec 13, 2022 | 32.11 | 32.31 | 31.57 | 31.93 | 4,860,121 | +0.59(+1.89%) |
Dec 12, 2022 | 30.52 | 31.35 | 30.38 | 31.34 | 2,900,364 | +0.75(+2.46%) |
Dec 09, 2022 | 30.52 | 30.92 | 30.37 | 30.59 | 1,852,118 | -0.08(-0.25%) |
Dec 08, 2022 | 30.77 | 30.91 | 30.54 | 30.66 | 3,077,254 | +0.05(+0.16%) |
Dec 07, 2022 | 31.09 | 31.10 | 30.56 | 30.62 | 4,224,899 | -0.55(-1.77%) |
Dec 06, 2022 | 31.53 | 31.72 | 30.83 | 31.17 | 3,358,940 | -0.33(-1.06%) |
Dec 05, 2022 | 31.67 | 31.82 | 31.41 | 31.50 | 2,438,744 | -0.63(-1.96%) |
Dec 02, 2022 | 32.43 | 32.63 | 31.96 | 32.13 | 2,386,552 | -0.73(-2.23%) |