Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 24.28 | 24.38 | 24.03 | 24.24 | 1,310,354 | -0.14(-0.57%) |
Dec 28, 2023 | 24.37 | 24.66 | 24.22 | 24.38 | 1,383,483 | -0.13(-0.52%) |
Dec 27, 2023 | 24.50 | 24.71 | 24.31 | 24.50 | 1,699,545 | +0.01(+0.04%) |
Dec 26, 2023 | 24.13 | 24.68 | 23.92 | 24.49 | 2,180,934 | +0.34(+1.43%) |
Dec 22, 2023 | 23.57 | 24.30 | 23.55 | 24.15 | 3,142,305 | +0.75(+3.20%) |
Dec 21, 2023 | 22.47 | 23.44 | 22.44 | 23.40 | 3,014,781 | +0.98(+4.35%) |
Dec 20, 2023 | 22.99 | 23.11 | 22.37 | 22.42 | 2,190,001 | -0.58(-2.53%) |
Dec 19, 2023 | 22.77 | 23.10 | 22.74 | 23.01 | 1,827,157 | +0.37(+1.65%) |
Dec 18, 2023 | 22.70 | 22.82 | 22.47 | 22.63 | 1,834,607 | +0.19(+0.83%) |
Dec 15, 2023 | 22.96 | 23.01 | 22.05 | 22.44 | 5,535,376 | -0.48(-2.11%) |
Dec 14, 2023 | 22.66 | 23.34 | 22.66 | 22.93 | 2,990,869 | +0.63(+2.81%) |
Dec 13, 2023 | 21.32 | 22.33 | 20.85 | 22.30 | 2,693,887 | +0.88(+4.12%) |
Dec 12, 2023 | 21.90 | 21.95 | 21.23 | 21.42 | 2,292,662 | -0.59(-2.69%) |
Dec 11, 2023 | 22.09 | 22.31 | 21.93 | 22.01 | 1,858,224 | -0.22(-1.00%) |
Dec 08, 2023 | 22.22 | 22.34 | 21.86 | 22.23 | 1,781,756 | +0.10(+0.44%) |
Dec 07, 2023 | 22.01 | 22.21 | 21.75 | 22.14 | 2,239,785 | +0.22(+1.02%) |
Dec 06, 2023 | 22.01 | 22.30 | 21.84 | 21.91 | 1,655,479 | +0.01(+0.04%) |
Dec 05, 2023 | 21.99 | 22.05 | 21.70 | 21.90 | 1,348,136 | -0.19(-0.88%) |
Dec 04, 2023 | 21.55 | 22.15 | 21.43 | 22.10 | 2,400,349 | +0.35(+1.60%) |
Dec 01, 2023 | 21.29 | 21.86 | 21.07 | 21.75 | 1,559,906 | +0.44(+2.05%) |
Nov 30, 2023 | 21.25 | 21.39 | 20.92 | 21.31 | 2,582,665 | +0.15(+0.69%) |
Nov 29, 2023 | 21.51 | 21.85 | 21.08 | 21.17 | 1,534,001 | -0.19(-0.91%) |
Nov 28, 2023 | 21.25 | 21.46 | 20.99 | 21.36 | 1,449,803 | +0.10(+0.46%) |
Nov 27, 2023 | 21.25 | 21.37 | 20.96 | 21.26 | 2,139,099 | +0.01(+0.05%) |
Nov 24, 2023 | 21.40 | 21.45 | 21.15 | 21.25 | 457,288 | -0.13(-0.59%) |
Nov 22, 2023 | 21.43 | 21.52 | 21.06 | 21.38 | 968,040 | +0.07(+0.32%) |
Nov 21, 2023 | 21.29 | 21.37 | 20.88 | 21.31 | 1,666,648 | -0.25(-1.17%) |
Nov 20, 2023 | 21.55 | 21.73 | 21.28 | 21.56 | 1,844,574 | -0.25(-1.16%) |
Nov 17, 2023 | 21.56 | 22.27 | 21.56 | 21.82 | 3,184,650 | +0.80(+3.83%) |
Nov 16, 2023 | 21.44 | 21.51 | 20.81 | 21.01 | 2,158,606 | -0.32(-1.50%) |
Nov 15, 2023 | 21.21 | 21.57 | 21.21 | 21.33 | 2,281,084 | +0.12(+0.55%) |
Nov 14, 2023 | 20.62 | 21.35 | 20.60 | 21.22 | 1,962,845 | +1.21(+6.06%) |
Nov 13, 2023 | 19.90 | 20.21 | 19.79 | 20.00 | 1,578,863 | +0.02(+0.10%) |
Nov 10, 2023 | 20.35 | 20.35 | 19.69 | 19.99 | 1,721,797 | -0.27(-1.34%) |
Nov 09, 2023 | 20.69 | 20.83 | 20.15 | 20.26 | 1,293,414 | -0.32(-1.55%) |
Nov 08, 2023 | 21.07 | 21.14 | 20.41 | 20.58 | 1,802,299 | -0.56(-2.66%) |
Nov 07, 2023 | 21.08 | 21.33 | 21.01 | 21.14 | 1,316,679 | -0.09(-0.41%) |
Nov 06, 2023 | 21.59 | 21.65 | 21.10 | 21.23 | 1,549,740 | -0.45(-2.06%) |
Nov 03, 2023 | 21.55 | 21.98 | 21.50 | 21.67 | 2,005,902 | +0.46(+2.15%) |
Nov 02, 2023 | 20.51 | 21.23 | 20.45 | 21.22 | 1,748,389 | +0.99(+4.89%) |
Nov 01, 2023 | 20.23 | 20.39 | 19.96 | 20.23 | 1,904,283 | +0.07(+0.34%) |
Oct 31, 2023 | 19.91 | 20.16 | 19.76 | 20.16 | 2,123,460 | +0.29(+1.46%) |
Oct 30, 2023 | 20.21 | 20.44 | 19.74 | 19.87 | 1,637,839 | -0.19(-0.97%) |
Oct 27, 2023 | 20.41 | 20.60 | 19.99 | 20.06 | 1,405,907 | -0.29(-1.43%) |
Oct 26, 2023 | 20.49 | 20.66 | 20.07 | 20.35 | 1,817,117 | -0.22(-1.08%) |
Oct 25, 2023 | 20.14 | 20.78 | 20.02 | 20.58 | 2,154,939 | +0.47(+2.36%) |
Oct 24, 2023 | 19.85 | 20.15 | 19.76 | 20.10 | 1,945,425 | +0.47(+2.37%) |
Oct 23, 2023 | 19.90 | 20.00 | 19.57 | 19.64 | 2,204,961 | -0.51(-2.55%) |
Oct 20, 2023 | 20.32 | 20.57 | 20.11 | 20.15 | 1,637,365 | -0.13(-0.62%) |
Oct 19, 2023 | 20.94 | 21.20 | 20.25 | 20.28 | 3,640,845 | -0.79(-3.73%) |
Oct 18, 2023 | 21.35 | 21.38 | 21.03 | 21.06 | 1,428,107 | -0.38(-1.76%) |
Oct 17, 2023 | 20.81 | 21.50 | 20.81 | 21.44 | 2,446,829 | +0.36(+1.70%) |
Oct 16, 2023 | 21.02 | 21.28 | 20.73 | 21.08 | 1,610,865 | +0.36(+1.73%) |
Oct 13, 2023 | 20.90 | 21.00 | 20.52 | 20.72 | 1,226,646 | +0.11(+0.52%) |
Oct 12, 2023 | 20.87 | 20.93 | 20.27 | 20.62 | 1,550,886 | -0.34(-1.62%) |
Oct 11, 2023 | 21.16 | 21.33 | 20.89 | 20.95 | 1,261,534 | -0.13(-0.60%) |
Oct 10, 2023 | 20.93 | 21.15 | 20.75 | 21.08 | 1,250,265 | +0.24(+1.16%) |
Oct 09, 2023 | 20.37 | 20.85 | 20.35 | 20.84 | 1,376,390 | +0.47(+2.33%) |
Oct 06, 2023 | 20.23 | 20.65 | 19.60 | 20.36 | 3,026,353 | -0.19(-0.94%) |
Oct 05, 2023 | 20.72 | 20.91 | 20.43 | 20.56 | 2,230,036 | -0.26(-1.26%) |
Oct 04, 2023 | 20.85 | 21.01 | 20.46 | 20.82 | 2,063,468 | +0.03(+0.14%) |
Oct 03, 2023 | 21.04 | 21.17 | 20.76 | 20.79 | 2,678,178 | -0.49(-2.32%) |
Oct 02, 2023 | 22.26 | 22.29 | 21.23 | 21.28 | 2,783,702 | -1.01(-4.52%) |
Sep 29, 2023 | 23.01 | 23.12 | 22.25 | 22.29 | 2,540,537 | -0.41(-1.79%) |
Sep 28, 2023 | 22.75 | 22.98 | 22.50 | 22.70 | 1,968,847 | -0.03(-0.13%) |
Sep 27, 2023 | 22.86 | 22.97 | 22.68 | 22.73 | 1,837,611 | -0.13(-0.55%) |
Sep 26, 2023 | 23.43 | 23.52 | 22.82 | 22.85 | 1,876,952 | -0.78(-3.28%) |
Sep 25, 2023 | 23.41 | 23.74 | 23.59 | 23.63 | 1,730,339 | +0.22(+0.95%) |
Sep 22, 2023 | 23.60 | 23.74 | 23.40 | 23.41 | 2,560,239 | -0.13(-0.54%) |
Sep 21, 2023 | 23.89 | 24.05 | 23.53 | 23.53 | 2,397,424 | -0.45(-1.86%) |
Sep 20, 2023 | 23.71 | 24.15 | 23.65 | 23.98 | 2,220,529 | +0.46(+1.94%) |
Sep 19, 2023 | 23.63 | 23.83 | 23.51 | 23.52 | 3,343,538 | -0.11(-0.45%) |
Sep 18, 2023 | 23.66 | 23.67 | 23.07 | 23.63 | 1,849,421 | -0.05(-0.20%) |
Sep 15, 2023 | 23.26 | 23.89 | 23.20 | 23.68 | 3,855,717 | +0.33(+1.41%) |
Sep 14, 2023 | 22.92 | 23.43 | 22.84 | 23.35 | 1,863,070 | +0.78(+3.46%) |
Sep 13, 2023 | 22.70 | 22.90 | 22.37 | 22.57 | 2,251,431 | -0.17(-0.76%) |
Sep 12, 2023 | 22.60 | 22.79 | 22.42 | 22.74 | 2,411,103 | +0.05(+0.21%) |
Sep 11, 2023 | 22.89 | 22.91 | 22.59 | 22.69 | 3,104,449 | -0.25(-1.08%) |
Sep 08, 2023 | 23.06 | 23.13 | 22.80 | 22.94 | 2,260,585 | +0.05(+0.21%) |
Sep 07, 2023 | 23.90 | 24.17 | 22.88 | 22.89 | 4,962,994 | -0.94(-3.96%) |
Sep 06, 2023 | 23.81 | 24.09 | 23.68 | 23.84 | 2,776,712 | -0.12(-0.52%) |
Sep 05, 2023 | 23.99 | 24.19 | 23.80 | 23.96 | 3,180,873 | -0.14(-0.59%) |
Sep 01, 2023 | 24.24 | 24.51 | 23.89 | 24.10 | 3,199,273 | +0.09(+0.36%) |
Aug 31, 2023 | 23.83 | 24.39 | 23.55 | 24.02 | 24,085,278 | +1.96(+8.91%) |
Aug 30, 2023 | 22.18 | 22.32 | 21.94 | 22.05 | 2,751,709 | -0.21(-0.94%) |
Aug 29, 2023 | 22.05 | 22.29 | 21.89 | 22.26 | 2,588,379 | +0.21(+0.95%) |
Aug 28, 2023 | 22.17 | 22.51 | 21.98 | 22.05 | 2,358,102 | +0.39(+1.81%) |
Aug 25, 2023 | 21.71 | 21.79 | 21.41 | 21.66 | 1,770,941 | +0.04(+0.18%) |
Aug 24, 2023 | 21.74 | 22.23 | 21.61 | 21.62 | 2,204,387 | -0.18(-0.83%) |
Aug 23, 2023 | 21.94 | 21.94 | 21.59 | 21.80 | 2,097,375 | +0.03(+0.13%) |
Aug 22, 2023 | 21.92 | 22.01 | 21.58 | 21.78 | 1,948,614 | -0.24(-1.08%) |
Aug 21, 2023 | 22.08 | 22.08 | 21.71 | 22.01 | 2,496,243 | -0.13(-0.60%) |
Aug 18, 2023 | 22.08 | 22.40 | 21.95 | 22.15 | 2,493,669 | +0.01(+0.04%) |
Aug 17, 2023 | 21.89 | 22.46 | 21.87 | 22.14 | 2,220,213 | +0.22(+1.00%) |
Aug 16, 2023 | 21.90 | 22.30 | 21.85 | 21.92 | 2,125,004 | -0.01(-0.04%) |
Aug 15, 2023 | 22.51 | 22.51 | 21.93 | 21.93 | 3,011,074 | -0.69(-3.04%) |
Aug 14, 2023 | 23.01 | 23.01 | 22.19 | 22.62 | 2,871,594 | -0.45(-1.94%) |
Aug 11, 2023 | 22.63 | 23.08 | 22.42 | 23.06 | 2,961,532 | +0.32(+1.43%) |
Aug 10, 2023 | 23.44 | 23.59 | 22.71 | 22.74 | 2,220,285 | -0.65(-2.77%) |
Aug 09, 2023 | 22.79 | 24.00 | 22.67 | 23.39 | 4,050,940 | +0.55(+2.42%) |
Aug 08, 2023 | 23.10 | 23.11 | 22.47 | 22.84 | 2,518,409 | -0.39(-1.68%) |
Aug 07, 2023 | 23.30 | 23.58 | 23.14 | 23.23 | 2,292,081 | -0.08(-0.33%) |
Aug 04, 2023 | 24.31 | 24.33 | 23.23 | 23.30 | 2,878,241 | -0.86(-3.55%) |
Aug 03, 2023 | 24.88 | 25.05 | 24.04 | 24.16 | 4,455,485 | -1.35(-5.31%) |
Aug 02, 2023 | 24.90 | 25.63 | 24.90 | 25.52 | 1,936,080 | +0.26(+1.02%) |
Aug 01, 2023 | 25.70 | 25.85 | 25.15 | 25.26 | 1,962,289 | -0.49(-1.89%) |
Jul 31, 2023 | 25.65 | 25.97 | 25.61 | 25.74 | 10,664,354 | +0.29(+1.12%) |
Jul 28, 2023 | 25.41 | 25.68 | 25.30 | 25.46 | 1,866,803 | +0.32(+1.29%) |
Jul 27, 2023 | 26.46 | 26.49 | 25.10 | 25.13 | 2,603,698 | -1.19(-4.53%) |
Jul 26, 2023 | 25.68 | 26.50 | 25.64 | 26.33 | 3,086,724 | +0.63(+2.45%) |
Jul 25, 2023 | 25.29 | 25.73 | 25.22 | 25.70 | 2,332,610 | +0.47(+1.85%) |
Jul 24, 2023 | 25.28 | 25.48 | 25.04 | 25.23 | 1,445,102 | -0.05(-0.19%) |
Jul 21, 2023 | 25.31 | 25.63 | 24.91 | 25.28 | 1,439,854 | +0.09(+0.34%) |
Jul 20, 2023 | 25.41 | 25.41 | 24.94 | 25.19 | 1,625,697 | -0.18(-0.71%) |
Jul 19, 2023 | 25.19 | 25.53 | 25.11 | 25.37 | 1,911,337 | +0.41(+1.64%) |
Jul 18, 2023 | 24.80 | 25.16 | 24.68 | 24.96 | 1,983,344 | +0.24(+0.96%) |
Jul 17, 2023 | 25.00 | 25.05 | 24.63 | 24.72 | 2,497,877 | -0.31(-1.22%) |
Jul 14, 2023 | 25.73 | 25.73 | 25.00 | 25.03 | 2,406,259 | -0.80(-3.10%) |
Jul 13, 2023 | 25.58 | 25.84 | 25.33 | 25.83 | 2,027,732 | +0.17(+0.67%) |
Jul 12, 2023 | 25.67 | 25.81 | 25.32 | 25.66 | 2,259,418 | +0.51(+2.01%) |
Jul 11, 2023 | 24.70 | 25.20 | 24.46 | 25.15 | 2,099,452 | +0.50(+2.01%) |
Jul 10, 2023 | 24.78 | 25.17 | 24.47 | 24.66 | 1,988,090 | -0.10(-0.39%) |
Jul 07, 2023 | 25.08 | 25.18 | 24.39 | 24.75 | 4,388,736 | -0.53(-2.11%) |
Jul 06, 2023 | 25.28 | 25.49 | 25.05 | 25.29 | 2,092,657 | -0.26(-1.01%) |
Jul 05, 2023 | 25.85 | 26.29 | 25.54 | 25.54 | 2,172,740 | -0.46(-1.76%) |
Jul 03, 2023 | 25.81 | 26.24 | 25.75 | 26.00 | 924,061 | +0.28(+1.08%) |
Jun 30, 2023 | 25.75 | 25.91 | 25.53 | 25.73 | 2,069,831 | +0.11(+0.45%) |
Jun 29, 2023 | 25.43 | 25.80 | 25.32 | 25.61 | 1,878,557 | +0.17(+0.67%) |
Jun 28, 2023 | 25.99 | 26.10 | 25.38 | 25.44 | 1,843,030 | -0.49(-1.88%) |
Jun 27, 2023 | 25.94 | 26.29 | 25.94 | 25.93 | 1,861,962 | +0.11(+0.44%) |
Jun 26, 2023 | 25.42 | 26.07 | 25.41 | 25.81 | 1,751,739 | +0.58(+2.31%) |
Jun 23, 2023 | 25.64 | 25.75 | 25.22 | 25.23 | 2,612,663 | -0.46(-1.78%) |
Jun 22, 2023 | 25.58 | 25.71 | 25.28 | 25.69 | 1,940,418 | +0.14(+0.56%) |
Jun 21, 2023 | 25.87 | 25.98 | 25.31 | 25.54 | 1,756,904 | -0.53(-2.05%) |
Jun 20, 2023 | 26.34 | 26.35 | 25.89 | 26.08 | 1,929,715 | -0.44(-1.65%) |
Jun 16, 2023 | 26.81 | 26.85 | 26.38 | 26.52 | 3,349,822 | -0.16(-0.61%) |
Jun 15, 2023 | 26.27 | 26.71 | 26.12 | 26.68 | 2,230,025 | -1.67(-5.90%) |
May 08, 2023 | 28.73 | 28.89 | 28.27 | 28.35 | 1,715,095 | -0.38(-1.31%) |
May 05, 2023 | 28.23 | 29.14 | 28.23 | 28.73 | 2,242,093 | +0.76(+2.73%) |
May 04, 2023 | 30.18 | 30.61 | 27.89 | 27.97 | 3,129,705 | -2.41(-7.94%) |
May 03, 2023 | 30.66 | 31.22 | 30.36 | 30.38 | 1,892,113 | -0.40(-1.29%) |
May 02, 2023 | 31.76 | 31.78 | 30.44 | 30.77 | 1,508,731 | -1.08(-3.40%) |
May 01, 2023 | 32.03 | 32.27 | 31.79 | 31.86 | 1,010,646 | -0.06(-0.18%) |
Apr 28, 2023 | 31.87 | 32.13 | 31.71 | 31.91 | 2,937,800 | -0.13(-0.41%) |
Apr 27, 2023 | 31.32 | 32.11 | 31.31 | 32.05 | 1,240,041 | +0.81(+2.59%) |
Apr 26, 2023 | 31.62 | 31.87 | 31.20 | 31.24 | 987,626 | -0.70(-2.18%) |
Apr 25, 2023 | 32.22 | 32.29 | 31.91 | 31.93 | 839,486 | -0.50(-1.54%) |
Apr 24, 2023 | 32.99 | 33.10 | 32.28 | 32.43 | 1,241,815 | -0.53(-1.60%) |
Apr 21, 2023 | 33.14 | 33.14 | 32.76 | 32.96 | 996,035 | +0.02(+0.06%) |
Apr 20, 2023 | 32.79 | 33.02 | 32.61 | 32.94 | 1,191,079 | +0.05(+0.14%) |
Apr 19, 2023 | 32.25 | 32.93 | 32.23 | 32.89 | 1,033,056 | +0.31(+0.95%) |
Apr 18, 2023 | 32.69 | 32.69 | 32.24 | 32.58 | 1,155,820 | -0.28(-0.86%) |
Apr 17, 2023 | 32.56 | 32.98 | 32.46 | 32.87 | 987,925 | +0.32(+0.98%) |
Apr 14, 2023 | 32.76 | 32.87 | 32.36 | 32.54 | 1,020,223 | -0.26(-0.80%) |
Apr 13, 2023 | 32.90 | 33.02 | 32.38 | 32.81 | 867,113 | -0.19(-0.57%) |
Apr 12, 2023 | 33.32 | 33.32 | 32.68 | 33.00 | 1,508,987 | -0.29(-0.88%) |
Apr 11, 2023 | 32.97 | 33.41 | 32.89 | 33.29 | 1,431,909 | +0.32(+0.97%) |
Apr 10, 2023 | 32.66 | 33.03 | 32.45 | 32.97 | 1,310,388 | +0.26(+0.81%) |
Apr 06, 2023 | 32.73 | 32.85 | 32.47 | 32.70 | 1,525,462 | -0.03(-0.09%) |
Apr 05, 2023 | 32.18 | 32.78 | 32.18 | 32.73 | 1,918,913 | +0.62(+1.94%) |
Apr 04, 2023 | 32.31 | 32.35 | 31.88 | 32.11 | 1,024,756 | -0.08(-0.26%) |
Apr 03, 2023 | 32.70 | 32.94 | 32.12 | 32.20 | 1,278,030 | -0.55(-1.67%) |
Mar 31, 2023 | 32.23 | 32.84 | 32.06 | 32.74 | 1,793,697 | +0.75(+2.36%) |
Mar 30, 2023 | 31.97 | 32.21 | 31.73 | 31.99 | 874,720 | +0.25(+0.80%) |
Mar 29, 2023 | 31.88 | 31.88 | 31.55 | 31.73 | 1,341,038 | +0.18(+0.57%) |
Mar 28, 2023 | 31.57 | 31.75 | 31.32 | 31.56 | 1,070,634 | -0.06(-0.18%) |
Mar 27, 2023 | 31.56 | 31.75 | 31.20 | 31.61 | 1,533,659 | +0.37(+1.18%) |
Mar 24, 2023 | 30.42 | 31.24 | 30.24 | 31.24 | 1,231,934 | +0.46(+1.50%) |
Mar 23, 2023 | 32.22 | 32.42 | 30.77 | 30.78 | 1,999,543 | -1.50(-4.64%) |
Mar 22, 2023 | 33.18 | 33.27 | 32.22 | 32.28 | 1,402,682 | -1.08(-3.25%) |
Mar 21, 2023 | 33.60 | 33.79 | 33.13 | 33.36 | 1,725,216 | -0.07(-0.20%) |
Mar 20, 2023 | 33.25 | 33.79 | 33.18 | 33.43 | 1,570,427 | +0.43(+1.31%) |
Mar 17, 2023 | 33.51 | 33.51 | 32.51 | 33.00 | 4,654,169 | -0.11(-0.34%) |
Mar 16, 2023 | 32.41 | 33.36 | 32.21 | 33.11 | 1,691,121 | +0.46(+1.41%) |
Mar 15, 2023 | 32.95 | 33.09 | 32.31 | 32.65 | 1,538,233 | -0.75(-2.26%) |
Mar 14, 2023 | 33.40 | 33.77 | 33.03 | 33.40 | 1,397,459 | +0.74(+2.28%) |
Mar 13, 2023 | 32.33 | 33.66 | 32.33 | 32.66 | 2,103,096 | -0.08(-0.26%) |
Mar 10, 2023 | 33.75 | 33.79 | 32.51 | 32.74 | 1,023,039 | -1.04(-3.09%) |
Mar 09, 2023 | 34.31 | 34.51 | 33.78 | 33.79 | 804,103 | -0.48(-1.41%) |
Mar 08, 2023 | 34.29 | 34.37 | 34.00 | 34.27 | 872,150 | -0.10(-0.30%) |
Mar 07, 2023 | 34.62 | 35.12 | 34.30 | 34.37 | 1,047,794 | -0.22(-0.65%) |
Mar 06, 2023 | 35.02 | 35.03 | 34.47 | 34.60 | 1,427,419 | -0.46(-1.30%) |
Mar 03, 2023 | 34.92 | 35.06 | 34.67 | 35.05 | 726,847 | +0.28(+0.80%) |
Mar 02, 2023 | 34.43 | 34.79 | 34.21 | 34.77 | 641,335 | +0.22(+0.65%) |
Mar 01, 2023 | 34.49 | 34.66 | 34.02 | 34.55 | 1,243,058 | -0.16(-0.46%) |
Feb 28, 2023 | 34.98 | 35.29 | 34.69 | 34.71 | 3,871,540 | -0.44(-1.25%) |
Feb 27, 2023 | 35.55 | 35.84 | 35.02 | 35.15 | 932,102 | -0.01(-0.03%) |
Feb 24, 2023 | 35.18 | 35.54 | 34.80 | 35.16 | 800,830 | -0.33(-0.92%) |
Feb 23, 2023 | 35.68 | 35.86 | 35.30 | 35.48 | 915,209 | +0.06(+0.16%) |
Feb 22, 2023 | 35.56 | 35.95 | 35.40 | 35.43 | 988,393 | -0.14(-0.39%) |
Feb 21, 2023 | 36.12 | 36.29 | 35.56 | 35.57 | 662,684 | -0.93(-2.55%) |
Feb 17, 2023 | 35.89 | 36.57 | 35.74 | 36.50 | 1,227,007 | +0.42(+1.16%) |
Feb 16, 2023 | 36.51 | 36.61 | 36.06 | 36.08 | 998,881 | -0.86(-2.32%) |
Feb 15, 2023 | 36.38 | 37.22 | 36.08 | 36.94 | 936,622 | +0.16(+0.43%) |
Feb 14, 2023 | 37.07 | 37.25 | 36.63 | 36.78 | 1,161,994 | -0.47(-1.25%) |
Feb 13, 2023 | 36.66 | 37.27 | 36.56 | 37.24 | 1,216,522 | +0.54(+1.47%) |
Feb 10, 2023 | 35.87 | 36.77 | 35.54 | 36.70 | 1,330,211 | +0.79(+2.21%) |
Feb 09, 2023 | 37.10 | 37.28 | 35.59 | 35.91 | 908,432 | -1.10(-2.97%) |
Feb 08, 2023 | 37.44 | 37.63 | 36.76 | 37.01 | 901,597 | -0.89(-2.34%) |
Feb 07, 2023 | 37.26 | 38.07 | 37.08 | 37.90 | 971,536 | +0.48(+1.27%) |
Feb 06, 2023 | 39.01 | 39.39 | 37.22 | 37.42 | 1,532,650 | -1.72(-4.38%) |
Feb 03, 2023 | 39.58 | 39.64 | 38.17 | 39.14 | 1,551,000 | -0.60(-1.50%) |
Feb 02, 2023 | 38.12 | 40.27 | 37.60 | 39.73 | 2,361,390 | +2.00(+5.29%) |
Feb 01, 2023 | 36.88 | 38.07 | 36.88 | 37.74 | 1,182,761 | +0.61(+1.63%) |
Jan 31, 2023 | 36.61 | 37.36 | 36.25 | 37.13 | 4,507,484 | +0.68(+1.87%) |
Jan 30, 2023 | 36.83 | 37.12 | 36.41 | 36.45 | 861,485 | -0.66(-1.78%) |
Jan 27, 2023 | 36.98 | 37.37 | 36.85 | 37.11 | 925,890 | +0.14(+0.38%) |
Jan 26, 2023 | 37.23 | 37.28 | 36.80 | 36.97 | 840,053 | -0.10(-0.28%) |
Jan 25, 2023 | 36.55 | 37.31 | 36.53 | 37.08 | 1,095,444 | +0.27(+0.73%) |
Jan 24, 2023 | 37.16 | 37.16 | 36.48 | 36.81 | 691,868 | -0.25(-0.68%) |
Jan 23, 2023 | 36.82 | 37.16 | 36.55 | 37.06 | 665,817 | +0.32(+0.86%) |
Jan 20, 2023 | 36.43 | 36.75 | 35.99 | 36.74 | 897,189 | +0.48(+1.31%) |
Jan 19, 2023 | 36.23 | 36.59 | 36.08 | 36.27 | 839,431 | -0.24(-0.66%) |
Jan 18, 2023 | 37.06 | 37.43 | 36.29 | 36.51 | 1,111,954 | -1.24(-3.28%) |
Jan 17, 2023 | 37.67 | 38.03 | 37.47 | 37.75 | 802,218 | -0.21(-0.57%) |
Jan 13, 2023 | 38.42 | 38.50 | 37.68 | 37.96 | 789,530 | -0.68(-1.76%) |
Jan 12, 2023 | 38.41 | 38.69 | 38.17 | 38.64 | 975,336 | +0.41(+1.07%) |
Jan 11, 2023 | 37.91 | 38.34 | 37.90 | 38.23 | 1,113,601 | +0.52(+1.38%) |
Jan 10, 2023 | 37.22 | 37.86 | 37.17 | 37.71 | 976,194 | +0.47(+1.25%) |
Jan 09, 2023 | 36.79 | 37.45 | 36.39 | 37.24 | 1,268,891 | +0.46(+1.24%) |
Jan 06, 2023 | 36.03 | 36.87 | 35.81 | 36.79 | 938,926 | +1.25(+3.52%) |
Jan 05, 2023 | 35.64 | 35.84 | 35.19 | 35.54 | 937,991 | -0.48(-1.32%) |
Jan 04, 2023 | 35.77 | 36.27 | 35.72 | 36.01 | 1,057,155 | +0.54(+1.52%) |