Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 32.46 | 32.75 | 32.35 | 32.40 | 1,010,200 | -0.10(-0.30%) |
Dec 28, 2023 | 32.16 | 32.56 | 32.15 | 32.50 | 832,084 | +0.24(+0.76%) |
Dec 27, 2023 | 32.35 | 32.50 | 32.19 | 32.26 | 823,290 | -0.07(-0.21%) |
Dec 26, 2023 | 32.14 | 32.61 | 31.99 | 32.33 | 1,433,254 | +0.26(+0.83%) |
Dec 22, 2023 | 32.51 | 32.53 | 31.87 | 32.06 | 1,782,077 | -0.47(-1.45%) |
Dec 21, 2023 | 32.88 | 32.89 | 32.31 | 32.53 | 1,064,532 | +0.04(+0.12%) |
Dec 20, 2023 | 33.80 | 33.88 | 32.48 | 32.49 | 1,159,925 | -1.32(-3.91%) |
Dec 19, 2023 | 33.02 | 34.42 | 33.02 | 33.82 | 1,249,467 | +0.71(+2.13%) |
Dec 18, 2023 | 33.52 | 34.11 | 32.97 | 33.11 | 1,663,863 | -0.69(-2.03%) |
Dec 15, 2023 | 32.36 | 33.84 | 32.09 | 33.80 | 2,353,704 | +1.38(+4.26%) |
Dec 14, 2023 | 33.43 | 33.51 | 32.39 | 32.41 | 3,164,565 | -0.55(-1.67%) |
Dec 13, 2023 | 33.04 | 33.27 | 32.40 | 32.96 | 2,243,613 | -0.30(-0.91%) |
Dec 12, 2023 | 32.35 | 33.41 | 32.35 | 33.27 | 2,397,875 | +1.33(+4.17%) |
Dec 11, 2023 | 34.93 | 35.02 | 30.85 | 31.93 | 5,744,363 | -3.86(-10.79%) |
Dec 08, 2023 | 36.54 | 36.59 | 35.69 | 35.80 | 530,037 | -0.68(-1.85%) |
Dec 07, 2023 | 36.02 | 36.55 | 36.02 | 36.47 | 543,708 | +0.21(+0.57%) |
Dec 06, 2023 | 36.45 | 36.76 | 36.11 | 36.27 | 376,504 | -0.02(-0.05%) |
Dec 05, 2023 | 36.32 | 36.90 | 36.23 | 36.29 | 731,827 | -0.25(-0.70%) |
Dec 04, 2023 | 36.30 | 36.57 | 36.11 | 36.54 | 646,955 | +0.14(+0.38%) |
Dec 01, 2023 | 35.44 | 36.42 | 35.29 | 36.40 | 1,443,368 | +0.91(+2.57%) |
Nov 30, 2023 | 35.10 | 35.58 | 34.89 | 35.49 | 664,864 | +0.41(+1.17%) |
Nov 29, 2023 | 35.25 | 35.38 | 34.84 | 35.08 | 392,842 | +0.05(+0.14%) |
Nov 28, 2023 | 35.24 | 35.53 | 35.02 | 35.03 | 495,887 | -0.17(-0.47%) |
Nov 27, 2023 | 35.02 | 35.36 | 34.87 | 35.20 | 432,609 | +0.01(+0.03%) |
Nov 24, 2023 | 34.97 | 35.31 | 34.90 | 35.19 | 244,286 | +0.32(+0.93%) |
Nov 22, 2023 | 35.01 | 35.18 | 34.78 | 34.87 | 606,888 | -0.08(-0.22%) |
Nov 21, 2023 | 34.97 | 35.14 | 34.83 | 34.94 | 723,660 | +0.11(+0.31%) |
Nov 20, 2023 | 34.73 | 34.87 | 34.26 | 34.83 | 546,063 | +0.24(+0.70%) |
Nov 17, 2023 | 34.38 | 34.64 | 34.15 | 34.59 | 1,027,455 | +0.45(+1.33%) |
Nov 16, 2023 | 34.23 | 34.54 | 34.03 | 34.14 | 697,063 | -0.24(-0.70%) |
Nov 15, 2023 | 33.92 | 34.70 | 33.90 | 34.38 | 1,119,599 | +0.57(+1.69%) |
Nov 14, 2023 | 34.00 | 34.85 | 33.44 | 33.81 | 788,580 | +0.81(+2.46%) |
Nov 13, 2023 | 32.62 | 33.00 | 32.61 | 32.99 | 600,765 | +0.18(+0.56%) |
Nov 10, 2023 | 32.28 | 32.82 | 32.13 | 32.81 | 730,374 | +0.48(+1.50%) |
Nov 09, 2023 | 32.53 | 32.99 | 32.30 | 32.33 | 559,895 | -0.01(-0.03%) |
Nov 08, 2023 | 32.26 | 32.98 | 32.20 | 32.34 | 535,697 | +0.05(+0.15%) |
Nov 07, 2023 | 32.52 | 32.73 | 32.16 | 32.29 | 626,437 | -0.24(-0.74%) |
Nov 06, 2023 | 31.97 | 32.86 | 31.97 | 32.53 | 822,600 | +0.35(+1.08%) |
Nov 03, 2023 | 31.70 | 32.35 | 31.47 | 32.18 | 1,017,925 | +0.87(+2.78%) |
Nov 02, 2023 | 28.32 | 31.40 | 28.02 | 31.31 | 1,595,062 | +4.26(+15.75%) |
Nov 01, 2023 | 27.61 | 27.61 | 26.97 | 27.05 | 576,586 | -0.46(-1.65%) |
Oct 31, 2023 | 27.28 | 27.67 | 27.11 | 27.51 | 436,561 | +0.32(+1.18%) |
Oct 30, 2023 | 26.73 | 27.32 | 26.73 | 27.19 | 831,371 | +0.77(+2.93%) |
Oct 27, 2023 | 27.28 | 27.39 | 26.37 | 26.41 | 405,307 | -0.74(-2.71%) |
Oct 26, 2023 | 27.42 | 27.59 | 27.01 | 27.15 | 520,017 | -0.29(-1.06%) |
Oct 25, 2023 | 27.56 | 27.95 | 27.42 | 27.44 | 585,144 | -0.32(-1.15%) |
Oct 24, 2023 | 27.80 | 28.15 | 27.69 | 27.76 | 288,303 | +0.04(+0.14%) |
Oct 23, 2023 | 27.90 | 28.07 | 27.62 | 27.72 | 258,650 | -0.40(-1.41%) |
Oct 20, 2023 | 28.18 | 28.41 | 28.09 | 28.12 | 248,360 | +0.00(+0.00%) |
Oct 19, 2023 | 28.51 | 28.51 | 27.92 | 28.12 | 625,003 | -0.41(-1.43%) |
Oct 18, 2023 | 28.73 | 29.04 | 28.46 | 28.52 | 417,840 | -0.42(-1.44%) |
Oct 17, 2023 | 28.27 | 29.02 | 28.27 | 28.94 | 466,363 | +0.56(+1.98%) |
Oct 16, 2023 | 28.40 | 28.71 | 28.17 | 28.38 | 359,466 | +0.05(+0.17%) |
Oct 13, 2023 | 27.94 | 28.33 | 27.94 | 28.33 | 492,797 | +0.36(+1.28%) |
Oct 12, 2023 | 28.61 | 28.61 | 27.67 | 27.97 | 436,550 | -0.62(-2.17%) |
Oct 11, 2023 | 28.03 | 28.64 | 28.03 | 28.59 | 527,999 | +0.66(+2.36%) |
Oct 10, 2023 | 27.78 | 28.26 | 27.67 | 27.93 | 435,802 | +0.34(+1.23%) |
Oct 09, 2023 | 27.16 | 27.64 | 27.16 | 27.59 | 297,114 | +0.24(+0.88%) |
Oct 06, 2023 | 26.96 | 27.56 | 26.86 | 27.35 | 492,317 | +0.24(+0.89%) |
Oct 05, 2023 | 27.24 | 27.30 | 26.91 | 27.11 | 242,332 | -0.09(-0.32%) |
Oct 04, 2023 | 26.84 | 27.38 | 26.84 | 27.20 | 459,933 | +0.33(+1.23%) |
Oct 03, 2023 | 26.74 | 26.94 | 26.65 | 26.87 | 536,615 | +0.01(+0.04%) |
Oct 02, 2023 | 27.13 | 27.38 | 26.84 | 26.86 | 421,472 | -0.26(-0.96%) |
Sep 29, 2023 | 27.21 | 27.44 | 27.00 | 27.12 | 471,187 | +0.26(+0.97%) |
Sep 28, 2023 | 26.78 | 26.96 | 26.61 | 26.86 | 299,218 | +0.08(+0.29%) |
Sep 27, 2023 | 26.43 | 26.82 | 26.22 | 26.78 | 490,270 | +0.49(+1.88%) |
Sep 26, 2023 | 26.60 | 26.85 | 26.25 | 26.29 | 466,933 | -0.50(-1.88%) |
Sep 25, 2023 | 26.30 | 26.82 | 26.13 | 26.79 | 375,042 | +0.41(+1.54%) |
Sep 22, 2023 | 26.60 | 26.76 | 26.30 | 26.38 | 456,511 | -0.09(-0.33%) |
Sep 21, 2023 | 26.84 | 26.84 | 26.42 | 26.47 | 620,876 | -0.60(-2.22%) |
Sep 20, 2023 | 27.11 | 27.50 | 26.98 | 27.07 | 353,547 | +0.06(+0.22%) |
Sep 19, 2023 | 27.33 | 27.44 | 26.73 | 27.01 | 286,995 | -0.25(-0.92%) |
Sep 18, 2023 | 27.47 | 27.47 | 27.18 | 27.26 | 361,293 | -0.20(-0.74%) |
Sep 15, 2023 | 27.14 | 27.62 | 26.99 | 27.47 | 735,450 | +0.21(+0.78%) |
Sep 14, 2023 | 27.61 | 27.78 | 27.19 | 27.25 | 648,455 | -0.16(-0.60%) |
Sep 13, 2023 | 27.67 | 27.70 | 27.24 | 27.42 | 467,060 | -0.37(-1.32%) |
Sep 12, 2023 | 27.35 | 27.93 | 27.34 | 27.79 | 234,877 | +0.38(+1.38%) |
Sep 11, 2023 | 27.48 | 27.64 | 27.32 | 27.41 | 484,017 | +0.12(+0.43%) |
Sep 08, 2023 | 27.39 | 27.50 | 27.22 | 27.29 | 271,854 | -0.08(-0.28%) |
Sep 07, 2023 | 27.60 | 27.79 | 27.29 | 27.37 | 279,970 | -0.46(-1.64%) |
Sep 06, 2023 | 28.20 | 28.45 | 27.79 | 27.82 | 324,441 | -0.51(-1.81%) |
Sep 05, 2023 | 29.03 | 29.10 | 28.32 | 28.34 | 353,623 | -0.87(-2.98%) |
Sep 01, 2023 | 29.09 | 29.33 | 28.79 | 29.21 | 299,660 | +0.34(+1.17%) |
Aug 31, 2023 | 29.21 | 29.22 | 28.75 | 28.87 | 386,983 | -0.31(-1.06%) |
Aug 30, 2023 | 28.97 | 29.26 | 28.94 | 29.18 | 306,515 | +0.14(+0.47%) |
Aug 29, 2023 | 28.43 | 29.30 | 28.16 | 29.04 | 505,514 | +0.84(+2.99%) |
Aug 28, 2023 | 28.25 | 28.54 | 27.96 | 28.20 | 451,722 | +0.11(+0.38%) |
Aug 25, 2023 | 27.88 | 28.14 | 27.67 | 28.10 | 472,426 | +0.37(+1.33%) |
Aug 24, 2023 | 28.10 | 28.19 | 27.72 | 27.73 | 231,212 | -0.45(-1.61%) |
Aug 23, 2023 | 27.79 | 28.39 | 27.60 | 28.18 | 254,119 | +0.57(+2.06%) |
Aug 22, 2023 | 27.91 | 27.91 | 27.46 | 27.61 | 447,751 | -0.32(-1.16%) |
Aug 21, 2023 | 28.69 | 28.72 | 27.88 | 27.94 | 689,452 | -0.59(-2.07%) |
Aug 18, 2023 | 28.43 | 28.62 | 28.28 | 28.53 | 254,778 | -0.15(-0.53%) |
Aug 17, 2023 | 28.98 | 29.22 | 28.54 | 28.68 | 474,257 | -0.17(-0.60%) |
Aug 16, 2023 | 28.76 | 29.02 | 28.58 | 28.85 | 392,451 | -0.01(-0.03%) |
Aug 15, 2023 | 28.97 | 29.17 | 28.60 | 28.86 | 716,982 | -0.36(-1.24%) |
Aug 14, 2023 | 29.03 | 29.23 | 28.87 | 29.22 | 325,921 | -0.05(-0.16%) |
Aug 11, 2023 | 29.30 | 29.58 | 29.17 | 29.27 | 252,257 | -0.10(-0.32%) |
Aug 10, 2023 | 28.99 | 29.88 | 28.99 | 29.37 | 342,774 | +0.43(+1.48%) |
Aug 09, 2023 | 29.64 | 29.66 | 28.73 | 28.94 | 624,448 | -0.77(-2.60%) |
Aug 08, 2023 | 29.59 | 29.76 | 29.00 | 29.71 | 618,542 | -0.16(-0.54%) |
Aug 07, 2023 | 29.60 | 30.40 | 29.60 | 29.87 | 377,209 | +0.45(+1.52%) |
Aug 04, 2023 | 28.98 | 29.80 | 28.86 | 29.43 | 735,627 | +0.71(+2.46%) |
Aug 03, 2023 | 28.44 | 29.41 | 27.60 | 28.72 | 1,519,648 | -0.51(-1.76%) |
Aug 02, 2023 | 29.31 | 29.52 | 29.02 | 29.23 | 640,712 | -0.37(-1.26%) |
Aug 01, 2023 | 29.50 | 29.80 | 29.31 | 29.61 | 469,189 | -0.05(-0.16%) |
Jul 31, 2023 | 29.83 | 30.05 | 29.56 | 29.65 | 616,867 | +0.02(+0.06%) |
Jul 28, 2023 | 29.56 | 29.80 | 29.48 | 29.64 | 379,760 | +0.23(+0.78%) |
Jul 27, 2023 | 29.64 | 29.87 | 29.15 | 29.41 | 507,380 | -0.01(-0.03%) |
Jul 26, 2023 | 29.59 | 29.86 | 29.12 | 29.42 | 645,297 | -0.35(-1.19%) |
Jul 25, 2023 | 30.05 | 30.07 | 29.54 | 29.77 | 690,956 | -0.26(-0.86%) |
Jul 24, 2023 | 29.94 | 30.33 | 29.94 | 30.03 | 423,048 | -0.02(-0.06%) |
Jul 21, 2023 | 30.30 | 30.35 | 30.00 | 30.05 | 287,255 | -0.19(-0.63%) |
Jul 20, 2023 | 30.58 | 30.69 | 30.12 | 30.24 | 362,694 | -0.45(-1.46%) |
Jul 19, 2023 | 30.27 | 30.71 | 30.14 | 30.68 | 403,050 | +0.31(+1.00%) |
Jul 18, 2023 | 29.85 | 30.48 | 29.76 | 30.38 | 609,243 | +0.44(+1.46%) |
Jul 17, 2023 | 29.56 | 30.22 | 29.54 | 29.94 | 854,095 | +0.21(+0.71%) |
Jul 14, 2023 | 30.37 | 30.44 | 29.70 | 29.73 | 1,848,925 | -0.72(-2.35%) |
Jul 13, 2023 | 31.13 | 31.27 | 30.42 | 30.45 | 724,828 | -0.51(-1.63%) |
Jul 12, 2023 | 31.44 | 31.50 | 30.88 | 30.95 | 539,417 | -0.11(-0.37%) |
Jul 11, 2023 | 30.79 | 31.31 | 30.62 | 31.07 | 347,543 | +0.48(+1.56%) |
Jul 10, 2023 | 30.51 | 30.92 | 30.41 | 30.59 | 412,357 | +0.09(+0.28%) |
Jul 07, 2023 | 30.32 | 30.83 | 30.32 | 30.50 | 249,903 | +0.04(+0.13%) |
Jul 06, 2023 | 30.65 | 30.85 | 30.02 | 30.46 | 386,106 | -0.58(-1.87%) |
Jul 05, 2023 | 30.80 | 31.44 | 30.77 | 31.05 | 697,304 | -0.07(-0.21%) |
Jul 03, 2023 | 30.85 | 31.31 | 30.70 | 31.11 | 249,843 | +0.37(+1.21%) |
Jun 30, 2023 | 30.45 | 30.89 | 30.42 | 30.74 | 282,534 | +0.38(+1.26%) |
Jun 29, 2023 | 30.38 | 30.75 | 30.25 | 30.36 | 549,569 | +0.13(+0.44%) |
Jun 28, 2023 | 29.75 | 30.27 | 29.62 | 30.23 | 443,498 | +0.27(+0.89%) |
Jun 27, 2023 | 29.28 | 30.06 | 29.20 | 29.96 | 492,933 | +0.73(+2.51%) |
Jun 26, 2023 | 28.96 | 29.80 | 28.96 | 29.22 | 728,912 | +0.33(+1.16%) |
Jun 23, 2023 | 28.57 | 29.01 | 28.41 | 28.89 | 772,297 | -0.02(-0.07%) |
Jun 22, 2023 | 28.96 | 29.15 | 28.61 | 28.91 | 433,025 | -0.13(-0.46%) |
Jun 21, 2023 | 29.34 | 29.43 | 28.86 | 29.04 | 460,622 | -0.48(-1.61%) |
Jun 20, 2023 | 29.30 | 29.78 | 29.01 | 29.52 | 527,628 | +0.10(+0.36%) |
Jun 16, 2023 | 29.15 | 29.47 | 28.95 | 29.42 | 740,163 | +0.48(+1.65%) |
Jun 15, 2023 | 28.61 | 29.03 | 28.56 | 28.94 | 362,246 | +0.70(+2.49%) |
May 08, 2023 | 27.79 | 28.32 | 27.66 | 28.23 | 620,940 | +0.52(+1.86%) |
May 05, 2023 | 28.01 | 28.23 | 27.26 | 27.72 | 720,422 | +0.24(+0.89%) |
May 04, 2023 | 28.85 | 28.85 | 27.00 | 27.47 | 1,770,533 | -2.08(-7.03%) |
May 03, 2023 | 30.27 | 30.51 | 29.43 | 29.55 | 1,043,403 | -0.80(-2.63%) |
May 02, 2023 | 30.46 | 30.55 | 29.87 | 30.35 | 434,201 | -0.09(-0.31%) |
May 01, 2023 | 30.44 | 31.01 | 30.41 | 30.44 | 393,173 | -0.17(-0.55%) |
Apr 28, 2023 | 29.93 | 30.64 | 29.92 | 30.61 | 326,878 | +0.54(+1.78%) |
Apr 27, 2023 | 29.82 | 30.14 | 29.71 | 30.08 | 367,065 | +0.32(+1.07%) |
Apr 26, 2023 | 29.92 | 30.22 | 29.68 | 29.76 | 495,289 | +0.10(+0.35%) |
Apr 25, 2023 | 30.25 | 30.45 | 29.63 | 29.65 | 388,242 | -0.93(-3.04%) |
Apr 24, 2023 | 30.52 | 30.83 | 30.41 | 30.58 | 333,844 | +0.05(+0.15%) |
Apr 21, 2023 | 30.51 | 30.56 | 29.93 | 30.54 | 437,534 | +0.23(+0.74%) |
Apr 20, 2023 | 30.07 | 30.61 | 30.07 | 30.31 | 351,053 | +0.03(+0.09%) |
Apr 19, 2023 | 30.25 | 30.56 | 30.20 | 30.28 | 308,826 | -0.11(-0.37%) |
Apr 18, 2023 | 29.92 | 30.65 | 29.92 | 30.40 | 592,556 | +0.56(+1.89%) |
Apr 17, 2023 | 30.05 | 30.11 | 29.62 | 29.83 | 481,878 | -0.23(-0.78%) |
Apr 14, 2023 | 30.33 | 30.68 | 29.97 | 30.07 | 307,462 | -0.12(-0.40%) |
Apr 13, 2023 | 30.21 | 30.43 | 30.00 | 30.19 | 295,570 | +0.17(+0.56%) |
Apr 12, 2023 | 30.48 | 30.60 | 30.00 | 30.02 | 304,153 | -0.13(-0.44%) |
Apr 11, 2023 | 30.08 | 30.39 | 30.06 | 30.15 | 409,859 | +0.18(+0.60%) |
Apr 10, 2023 | 29.37 | 30.12 | 29.34 | 29.97 | 475,136 | +0.42(+1.43%) |
Apr 06, 2023 | 29.89 | 30.00 | 29.51 | 29.55 | 484,754 | -0.44(-1.47%) |
Apr 05, 2023 | 31.44 | 31.49 | 29.95 | 29.99 | 525,189 | -1.70(-5.37%) |
Apr 04, 2023 | 31.89 | 32.25 | 31.59 | 31.69 | 493,699 | -0.06(-0.18%) |
Apr 03, 2023 | 31.18 | 31.79 | 31.18 | 31.75 | 543,603 | +0.56(+1.81%) |
Mar 31, 2023 | 30.75 | 31.24 | 30.72 | 31.18 | 295,016 | +0.48(+1.56%) |
Mar 30, 2023 | 30.60 | 31.05 | 30.60 | 30.71 | 308,231 | +0.43(+1.43%) |
Mar 29, 2023 | 30.49 | 30.52 | 30.10 | 30.27 | 328,841 | +0.09(+0.31%) |
Mar 28, 2023 | 30.12 | 30.29 | 29.88 | 30.18 | 409,257 | +0.15(+0.50%) |
Mar 27, 2023 | 30.08 | 30.30 | 29.79 | 30.03 | 358,907 | +0.13(+0.44%) |
Mar 24, 2023 | 29.70 | 30.04 | 29.45 | 29.90 | 325,076 | +0.00(+0.00%) |
Mar 23, 2023 | 30.10 | 30.51 | 29.63 | 29.90 | 349,871 | +0.06(+0.19%) |
Mar 22, 2023 | 30.37 | 30.63 | 29.84 | 29.84 | 506,312 | -0.45(-1.49%) |
Mar 21, 2023 | 30.02 | 30.66 | 29.95 | 30.29 | 647,169 | +0.74(+2.51%) |
Mar 20, 2023 | 29.70 | 29.98 | 29.44 | 29.55 | 474,474 | +0.03(+0.10%) |
Mar 17, 2023 | 29.52 | 29.82 | 29.30 | 29.52 | 711,697 | -0.32(-1.07%) |
Mar 16, 2023 | 28.66 | 30.16 | 28.57 | 29.84 | 587,777 | +0.86(+2.95%) |
Mar 15, 2023 | 28.34 | 29.06 | 28.34 | 28.99 | 680,369 | -0.17(-0.58%) |
Mar 14, 2023 | 29.04 | 29.35 | 28.79 | 29.16 | 681,303 | +0.71(+2.51%) |
Mar 13, 2023 | 28.54 | 28.87 | 28.22 | 28.44 | 1,251,432 | -0.38(-1.30%) |
Mar 10, 2023 | 29.27 | 29.34 | 28.58 | 28.82 | 1,033,705 | -0.46(-1.58%) |
Mar 09, 2023 | 29.85 | 30.20 | 29.25 | 29.28 | 679,558 | -0.63(-2.11%) |
Mar 08, 2023 | 30.07 | 30.37 | 29.81 | 29.91 | 530,783 | -0.17(-0.55%) |
Mar 07, 2023 | 30.47 | 30.83 | 30.03 | 30.08 | 1,134,150 | -0.38(-1.25%) |
Mar 06, 2023 | 31.25 | 31.43 | 30.42 | 30.46 | 780,966 | -0.72(-2.32%) |
Mar 03, 2023 | 30.53 | 31.23 | 30.38 | 31.18 | 842,785 | +0.78(+2.56%) |
Mar 02, 2023 | 29.55 | 30.43 | 29.55 | 30.40 | 975,927 | +0.71(+2.40%) |
Mar 01, 2023 | 29.50 | 30.07 | 29.50 | 29.69 | 904,202 | +0.28(+0.94%) |
Feb 28, 2023 | 28.88 | 29.47 | 28.71 | 29.41 | 1,078,171 | +0.40(+1.37%) |
Feb 27, 2023 | 29.09 | 29.39 | 28.69 | 29.01 | 1,081,812 | -0.01(-0.03%) |
Feb 24, 2023 | 29.38 | 29.38 | 28.39 | 29.02 | 1,162,256 | -0.75(-2.52%) |
Feb 23, 2023 | 28.25 | 29.81 | 28.01 | 29.77 | 1,328,448 | +1.79(+6.39%) |
Feb 22, 2023 | 25.94 | 29.05 | 25.94 | 27.98 | 1,132,063 | +1.44(+5.41%) |
Feb 21, 2023 | 27.30 | 27.34 | 26.49 | 26.55 | 1,158,904 | -1.06(-3.83%) |
Feb 17, 2023 | 27.27 | 27.64 | 27.23 | 27.60 | 424,491 | -0.01(-0.03%) |
Feb 16, 2023 | 27.21 | 27.91 | 27.21 | 27.61 | 441,625 | +0.06(+0.24%) |
Feb 15, 2023 | 27.19 | 27.58 | 27.19 | 27.55 | 248,313 | +0.15(+0.54%) |
Feb 14, 2023 | 26.99 | 27.47 | 26.87 | 27.40 | 301,066 | +0.16(+0.58%) |
Feb 13, 2023 | 26.92 | 27.24 | 26.78 | 27.24 | 265,225 | +0.43(+1.59%) |
Feb 10, 2023 | 26.66 | 26.96 | 26.44 | 26.82 | 402,407 | +0.05(+0.17%) |
Feb 09, 2023 | 27.82 | 27.96 | 26.62 | 26.77 | 868,773 | -0.61(-2.23%) |
Feb 08, 2023 | 27.42 | 27.64 | 27.16 | 27.38 | 530,254 | -0.26(-0.94%) |
Feb 07, 2023 | 27.40 | 27.70 | 26.91 | 27.64 | 676,641 | +0.15(+0.54%) |
Feb 06, 2023 | 28.59 | 28.60 | 27.46 | 27.49 | 974,020 | -1.36(-4.72%) |
Feb 03, 2023 | 27.92 | 29.07 | 27.71 | 28.85 | 617,841 | +0.54(+1.90%) |
Feb 02, 2023 | 29.37 | 29.37 | 28.07 | 28.32 | 1,337,471 | -0.97(-3.32%) |
Feb 01, 2023 | 28.98 | 29.32 | 28.61 | 29.29 | 552,160 | +0.27(+0.93%) |
Jan 31, 2023 | 28.51 | 29.06 | 28.51 | 29.02 | 414,251 | +0.60(+2.12%) |
Jan 30, 2023 | 27.88 | 28.51 | 27.88 | 28.42 | 393,863 | +0.31(+1.09%) |
Jan 27, 2023 | 28.02 | 28.28 | 27.91 | 28.11 | 380,071 | -0.11(-0.39%) |
Jan 26, 2023 | 28.46 | 28.70 | 27.97 | 28.22 | 505,254 | +0.05(+0.16%) |
Jan 25, 2023 | 27.93 | 28.24 | 27.69 | 28.18 | 616,461 | -0.01(-0.03%) |
Jan 24, 2023 | 28.22 | 28.44 | 27.73 | 28.19 | 317,595 | -0.02(-0.07%) |
Jan 23, 2023 | 28.05 | 28.25 | 26.97 | 28.21 | 1,029,042 | -0.46(-1.62%) |
Jan 20, 2023 | 28.64 | 28.74 | 28.38 | 28.67 | 244,583 | +0.14(+0.49%) |
Jan 19, 2023 | 28.34 | 28.69 | 28.18 | 28.53 | 360,989 | -0.02(-0.07%) |
Jan 18, 2023 | 29.03 | 29.18 | 28.51 | 28.55 | 275,930 | -0.28(-0.96%) |
Jan 17, 2023 | 28.74 | 28.96 | 28.58 | 28.83 | 227,480 | +0.06(+0.23%) |
Jan 13, 2023 | 28.66 | 28.98 | 28.46 | 28.76 | 316,277 | -0.03(-0.10%) |
Jan 12, 2023 | 28.34 | 28.85 | 28.13 | 28.79 | 606,687 | +0.67(+2.37%) |
Jan 11, 2023 | 27.15 | 28.18 | 27.15 | 28.12 | 707,088 | +1.12(+4.15%) |
Jan 10, 2023 | 27.21 | 27.35 | 26.49 | 27.00 | 539,458 | -0.21(-0.78%) |
Jan 09, 2023 | 26.96 | 27.39 | 26.78 | 27.21 | 642,281 | +0.32(+1.21%) |
Jan 06, 2023 | 26.53 | 26.91 | 26.25 | 26.89 | 568,020 | +0.62(+2.36%) |
Jan 05, 2023 | 25.88 | 26.33 | 25.66 | 26.27 | 329,956 | +0.23(+0.89%) |
Jan 04, 2023 | 25.83 | 26.07 | 25.48 | 26.04 | 633,103 | +0.52(+2.03%) |