Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 39.87 | 39.99 | 39.55 | 39.70 | 1,433,055 | -0.14(-0.35%) |
Sep 28, 2023 | 39.70 | 39.91 | 39.56 | 39.84 | 1,907,378 | +0.10(+0.26%) |
Sep 27, 2023 | 39.59 | 39.93 | 39.53 | 39.74 | 1,450,608 | +0.41(+1.05%) |
Sep 26, 2023 | 39.73 | 39.78 | 39.27 | 39.32 | 1,741,251 | -0.59(-1.48%) |
Sep 25, 2023 | 39.36 | 39.97 | 39.70 | 39.92 | 3,761,221 | +0.40(+1.02%) |
Sep 22, 2023 | 39.88 | 40.32 | 39.44 | 39.51 | 7,805,968 | -0.20(-0.50%) |
Sep 21, 2023 | 40.01 | 40.17 | 39.67 | 39.71 | 2,991,541 | -0.24(-0.61%) |
Sep 20, 2023 | 39.53 | 40.40 | 39.53 | 39.95 | 2,358,667 | +0.24(+0.62%) |
Sep 19, 2023 | 39.51 | 39.78 | 39.38 | 39.71 | 2,499,082 | +0.29(+0.74%) |
Sep 18, 2023 | 39.17 | 39.44 | 39.00 | 39.42 | 1,042,593 | +0.27(+0.70%) |
Sep 15, 2023 | 39.32 | 39.41 | 39.10 | 39.14 | 1,818,087 | -0.18(-0.45%) |
Sep 14, 2023 | 39.32 | 39.40 | 39.22 | 39.32 | 726,394 | +0.24(+0.63%) |
Sep 13, 2023 | 39.18 | 39.28 | 38.90 | 39.08 | 1,028,350 | +0.04(+0.10%) |
Sep 12, 2023 | 38.77 | 39.21 | 38.77 | 39.04 | 1,031,158 | +0.38(+0.97%) |
Sep 11, 2023 | 38.94 | 39.09 | 38.51 | 38.66 | 1,328,363 | -0.10(-0.27%) |
Sep 08, 2023 | 38.82 | 38.92 | 38.65 | 38.77 | 1,746,694 | +0.18(+0.46%) |
Sep 07, 2023 | 38.37 | 38.71 | 38.34 | 38.59 | 1,710,583 | +0.20(+0.51%) |
Sep 06, 2023 | 39.29 | 39.29 | 38.34 | 38.39 | 1,127,085 | -0.86(-2.18%) |
Sep 05, 2023 | 39.20 | 39.51 | 39.20 | 39.25 | 1,683,125 | +0.03(+0.07%) |
Sep 01, 2023 | 38.91 | 39.22 | 38.91 | 39.22 | 982,014 | +0.53(+1.36%) |
Aug 31, 2023 | 38.90 | 38.93 | 38.69 | 38.69 | 965,295 | -0.06(-0.15%) |
Aug 30, 2023 | 38.74 | 38.94 | 38.69 | 38.75 | 1,366,529 | +0.02(+0.05%) |
Aug 29, 2023 | 38.57 | 38.73 | 38.43 | 38.73 | 1,898,079 | +0.16(+0.41%) |
Aug 28, 2023 | 38.41 | 38.71 | 38.39 | 38.57 | 1,675,550 | +0.24(+0.61%) |
Aug 25, 2023 | 38.27 | 38.50 | 38.11 | 38.34 | 1,121,605 | +0.20(+0.52%) |
Aug 24, 2023 | 38.17 | 38.51 | 37.98 | 38.14 | 714,059 | -0.13(-0.34%) |
Aug 23, 2023 | 38.35 | 38.38 | 37.98 | 38.27 | 1,393,063 | -0.14(-0.37%) |
Aug 22, 2023 | 38.47 | 38.58 | 38.26 | 38.41 | 614,971 | -0.04(-0.10%) |
Aug 21, 2023 | 38.48 | 38.55 | 38.22 | 38.45 | 1,051,872 | +0.07(+0.17%) |
Aug 18, 2023 | 37.81 | 38.39 | 37.71 | 38.38 | 1,363,078 | +0.43(+1.14%) |
Aug 17, 2023 | 38.03 | 38.14 | 37.92 | 37.95 | 1,434,066 | +0.13(+0.35%) |
Aug 16, 2023 | 37.70 | 38.00 | 37.68 | 37.82 | 1,426,302 | +0.02(+0.05%) |
Aug 15, 2023 | 38.08 | 38.13 | 37.74 | 37.80 | 1,835,896 | -0.43(-1.13%) |
Aug 14, 2023 | 38.40 | 38.40 | 38.02 | 38.23 | 1,129,555 | -0.12(-0.32%) |
Aug 11, 2023 | 37.88 | 38.36 | 37.87 | 38.35 | 956,998 | +0.48(+1.27%) |
Aug 10, 2023 | 38.09 | 38.25 | 37.79 | 37.87 | 1,409,951 | +0.08(+0.22%) |
Aug 09, 2023 | 37.91 | 38.19 | 37.62 | 37.79 | 1,294,469 | -0.18(-0.49%) |
Aug 08, 2023 | 37.78 | 38.07 | 37.59 | 37.97 | 1,269,784 | -0.06(-0.15%) |
Aug 07, 2023 | 37.84 | 38.10 | 37.79 | 38.03 | 1,585,458 | +0.32(+0.86%) |
Aug 04, 2023 | 37.99 | 38.20 | 37.69 | 37.71 | 1,399,419 | -0.23(-0.61%) |
Aug 03, 2023 | 37.88 | 38.12 | 37.57 | 37.94 | 1,402,197 | +0.03(+0.07%) |
Aug 02, 2023 | 38.11 | 38.11 | 37.60 | 37.91 | 1,310,795 | -0.35(-0.92%) |
Aug 01, 2023 | 38.31 | 38.35 | 37.80 | 38.26 | 1,813,506 | -0.19(-0.50%) |
Jul 31, 2023 | 38.25 | 38.50 | 38.25 | 38.45 | 901,262 | +0.31(+0.82%) |
Jul 28, 2023 | 38.01 | 38.23 | 37.80 | 38.14 | 1,064,900 | +0.30(+0.80%) |
Jul 27, 2023 | 38.27 | 38.31 | 37.83 | 37.84 | 842,053 | -0.26(-0.68%) |
Jul 26, 2023 | 38.18 | 38.32 | 38.03 | 38.09 | 990,480 | -0.01(-0.02%) |
Jul 25, 2023 | 38.30 | 38.31 | 38.10 | 38.10 | 864,016 | -0.11(-0.29%) |
Jul 24, 2023 | 37.84 | 38.37 | 37.83 | 38.21 | 1,040,953 | +0.45(+1.20%) |
Jul 21, 2023 | 37.78 | 37.88 | 37.61 | 37.76 | 1,177,810 | +0.06(+0.17%) |
Jul 20, 2023 | 37.58 | 37.72 | 37.54 | 37.70 | 974,959 | +0.29(+0.76%) |
Jul 19, 2023 | 37.41 | 37.59 | 37.41 | 37.41 | 755,311 | +0.09(+0.25%) |
Jul 18, 2023 | 37.02 | 37.52 | 36.98 | 37.32 | 1,020,556 | +0.33(+0.90%) |
Jul 17, 2023 | 36.90 | 37.08 | 36.89 | 36.99 | 716,560 | +0.11(+0.30%) |
Jul 14, 2023 | 37.41 | 37.41 | 36.84 | 36.88 | 885,650 | -0.48(-1.28%) |
Jul 13, 2023 | 37.20 | 37.47 | 37.07 | 37.36 | 1,175,006 | +0.21(+0.57%) |
Jul 12, 2023 | 37.15 | 37.20 | 36.96 | 37.14 | 1,233,302 | +0.20(+0.55%) |
Jul 11, 2023 | 36.79 | 37.02 | 36.72 | 36.94 | 1,049,615 | +0.29(+0.78%) |
Jul 10, 2023 | 36.58 | 36.79 | 36.53 | 36.66 | 889,720 | +0.10(+0.28%) |
Jul 07, 2023 | 36.17 | 36.66 | 36.11 | 36.55 | 1,070,288 | +0.42(+1.17%) |
Jul 06, 2023 | 36.25 | 36.28 | 35.84 | 36.13 | 766,346 | -0.26(-0.71%) |
Jul 05, 2023 | 36.52 | 36.52 | 36.21 | 36.39 | 1,134,212 | -0.12(-0.33%) |
Jul 03, 2023 | 36.23 | 36.60 | 36.20 | 36.51 | 607,434 | +0.37(+1.02%) |
Jun 30, 2023 | 36.20 | 36.44 | 36.05 | 36.14 | 1,012,567 | +0.06(+0.18%) |
Jun 29, 2023 | 35.83 | 36.08 | 35.77 | 36.08 | 898,424 | +0.31(+0.88%) |
Jun 28, 2023 | 35.37 | 35.76 | 35.29 | 35.76 | 928,417 | +0.35(+0.99%) |
Jun 27, 2023 | 35.40 | 35.46 | 35.24 | 35.41 | 652,960 | +0.06(+0.18%) |
Jun 26, 2023 | 34.98 | 35.51 | 34.98 | 35.35 | 859,227 | +0.37(+1.05%) |
Jun 23, 2023 | 34.97 | 35.19 | 34.88 | 34.98 | 887,673 | -0.29(-0.81%) |
Jun 22, 2023 | 35.48 | 35.50 | 35.13 | 35.26 | 1,012,933 | -0.29(-0.80%) |
Jun 21, 2023 | 35.49 | 35.85 | 35.46 | 35.55 | 778,068 | +0.00(+0.00%) |
Jun 20, 2023 | 35.96 | 35.96 | 35.42 | 35.55 | 1,112,939 | -0.39(-1.08%) |
Jun 16, 2023 | 35.87 | 36.12 | 35.85 | 35.94 | 3,059,517 | +0.09(+0.26%) |
Jun 15, 2023 | 35.40 | 35.88 | 35.36 | 35.84 | 1,336,271 | +0.46(+1.30%) |
Jun 14, 2023 | 35.48 | 35.60 | 35.13 | 35.38 | 1,513,237 | +0.18(+0.52%) |
Jun 13, 2023 | 35.47 | 35.79 | 35.15 | 35.20 | 1,177,725 | -0.13(-0.37%) |
Jun 12, 2023 | 35.38 | 35.50 | 35.10 | 35.33 | 1,585,325 | -0.21(-0.60%) |
Jun 09, 2023 | 36.04 | 36.06 | 35.49 | 35.54 | 1,339,116 | -0.59(-1.63%) |
Jun 08, 2023 | 36.15 | 36.27 | 35.74 | 36.13 | 1,092,438 | -0.05(-0.13%) |
Jun 07, 2023 | 35.72 | 36.29 | 35.72 | 36.18 | 1,310,333 | +0.53(+1.50%) |
Jun 06, 2023 | 35.37 | 35.82 | 35.35 | 35.64 | 1,037,654 | +0.11(+0.31%) |
Jun 05, 2023 | 35.91 | 35.93 | 35.37 | 35.53 | 1,369,734 | -0.05(-0.13%) |
Jun 02, 2023 | 35.20 | 35.73 | 35.16 | 35.58 | 1,369,000 | +0.65(+1.85%) |
Jun 01, 2023 | 34.57 | 35.03 | 34.54 | 34.93 | 1,722,527 | +0.39(+1.12%) |
May 31, 2023 | 34.75 | 34.84 | 34.43 | 34.55 | 2,366,742 | -1.14(-3.20%) |
May 30, 2023 | 35.77 | 35.89 | 35.44 | 35.69 | 1,579,911 | -0.27(-0.74%) |
May 26, 2023 | 36.07 | 36.28 | 35.91 | 35.96 | 1,311,565 | -0.11(-0.31%) |
May 25, 2023 | 36.12 | 36.20 | 35.81 | 36.07 | 1,227,604 | -0.31(-0.86%) |
May 24, 2023 | 36.59 | 36.61 | 36.21 | 36.38 | 986,232 | -0.07(-0.20%) |
May 23, 2023 | 36.45 | 36.78 | 36.37 | 36.45 | 1,007,937 | +0.05(+0.13%) |
May 22, 2023 | 36.52 | 36.72 | 36.34 | 36.41 | 651,875 | -0.18(-0.48%) |
May 19, 2023 | 36.57 | 36.79 | 36.49 | 36.58 | 1,705,121 | +0.07(+0.20%) |
May 18, 2023 | 35.85 | 36.62 | 35.75 | 36.51 | 1,839,109 | +0.53(+1.46%) |
May 17, 2023 | 35.67 | 35.98 | 35.38 | 35.98 | 2,045,552 | +0.33(+0.93%) |
May 16, 2023 | 35.97 | 35.97 | 35.50 | 35.65 | 1,937,180 | -0.35(-0.97%) |
May 15, 2023 | 35.38 | 36.29 | 35.29 | 36.00 | 3,402,632 | +1.48(+4.30%) |
May 12, 2023 | 34.46 | 34.73 | 34.41 | 34.52 | 779,221 | +0.13(+0.38%) |
May 11, 2023 | 34.43 | 34.43 | 34.16 | 34.39 | 1,214,720 | -0.14(-0.40%) |
May 10, 2023 | 34.58 | 34.66 | 34.21 | 34.53 | 1,172,335 | -0.02(-0.05%) |
May 09, 2023 | 34.24 | 34.63 | 34.14 | 34.54 | 977,207 | +0.23(+0.68%) |
May 08, 2023 | 34.78 | 34.86 | 34.09 | 34.31 | 1,403,770 | -0.25(-0.73%) |
May 05, 2023 | 34.30 | 34.63 | 34.22 | 34.56 | 1,784,979 | +0.62(+1.83%) |
May 04, 2023 | 34.31 | 34.42 | 33.68 | 33.94 | 1,837,005 | -0.32(-0.92%) |
May 03, 2023 | 34.39 | 34.66 | 34.17 | 34.26 | 1,784,074 | -0.32(-0.91%) |
May 02, 2023 | 35.13 | 35.13 | 34.05 | 34.57 | 2,497,166 | -0.63(-1.79%) |
May 01, 2023 | 35.30 | 35.65 | 35.18 | 35.20 | 902,653 | -0.16(-0.46%) |
Apr 28, 2023 | 35.10 | 35.48 | 34.99 | 35.36 | 1,072,451 | +0.15(+0.44%) |
Apr 27, 2023 | 34.87 | 35.30 | 34.77 | 35.21 | 1,420,456 | +0.37(+1.06%) |
Apr 26, 2023 | 34.87 | 35.01 | 34.63 | 34.84 | 1,339,139 | +0.05(+0.16%) |
Apr 25, 2023 | 35.36 | 35.36 | 34.79 | 34.79 | 1,444,319 | -0.54(-1.53%) |
Apr 24, 2023 | 35.29 | 35.45 | 35.19 | 35.33 | 1,215,941 | +0.06(+0.18%) |
Apr 21, 2023 | 35.12 | 35.27 | 34.93 | 35.27 | 763,191 | +0.32(+0.90%) |
Apr 20, 2023 | 35.11 | 35.11 | 34.79 | 34.95 | 860,500 | -0.15(-0.44%) |
Apr 19, 2023 | 35.27 | 35.38 | 35.02 | 35.10 | 731,897 | -0.32(-0.89%) |
Apr 18, 2023 | 35.57 | 35.57 | 35.29 | 35.42 | 769,991 | -0.05(-0.15%) |
Apr 17, 2023 | 35.73 | 35.80 | 35.30 | 35.47 | 882,837 | -0.12(-0.33%) |
Apr 14, 2023 | 35.54 | 35.68 | 35.39 | 35.59 | 1,038,626 | +0.07(+0.20%) |
Apr 13, 2023 | 35.42 | 35.58 | 35.37 | 35.52 | 1,322,986 | +0.03(+0.08%) |
Apr 12, 2023 | 35.62 | 35.69 | 35.37 | 35.49 | 976,957 | +0.08(+0.23%) |
Apr 11, 2023 | 35.21 | 35.64 | 35.14 | 35.41 | 1,481,115 | +0.33(+0.95%) |
Apr 10, 2023 | 35.10 | 35.47 | 34.97 | 35.08 | 870,690 | -0.01(-0.03%) |
Apr 06, 2023 | 35.38 | 35.39 | 35.00 | 35.09 | 975,115 | -0.23(-0.64%) |
Apr 05, 2023 | 35.25 | 35.33 | 34.90 | 35.31 | 1,496,808 | +0.08(+0.23%) |
Apr 04, 2023 | 35.65 | 35.68 | 34.80 | 35.23 | 1,413,662 | -0.31(-0.86%) |
Apr 03, 2023 | 35.35 | 35.70 | 35.28 | 35.54 | 1,488,180 | +0.71(+2.04%) |
Mar 31, 2023 | 34.80 | 34.91 | 34.60 | 34.82 | 1,230,778 | +0.15(+0.44%) |
Mar 30, 2023 | 34.61 | 34.75 | 34.43 | 34.67 | 1,649,366 | +0.31(+0.89%) |
Mar 29, 2023 | 34.24 | 34.41 | 34.06 | 34.36 | 1,164,365 | +0.48(+1.41%) |
Mar 28, 2023 | 33.55 | 34.09 | 33.45 | 33.89 | 1,044,997 | +0.32(+0.94%) |
Mar 27, 2023 | 33.19 | 33.71 | 33.08 | 33.57 | 1,421,547 | +0.66(+2.00%) |
Mar 24, 2023 | 32.46 | 33.07 | 32.15 | 32.91 | 1,772,746 | +0.16(+0.49%) |
Mar 23, 2023 | 33.54 | 33.64 | 32.49 | 32.75 | 1,818,926 | -0.57(-1.70%) |
Mar 22, 2023 | 34.11 | 34.11 | 33.27 | 33.32 | 1,553,114 | -0.72(-2.12%) |
Mar 21, 2023 | 33.72 | 34.17 | 33.62 | 34.04 | 2,269,895 | +0.84(+2.52%) |
Mar 20, 2023 | 33.39 | 33.99 | 33.17 | 33.20 | 1,919,976 | -0.17(-0.51%) |
Mar 17, 2023 | 33.66 | 33.70 | 32.87 | 33.37 | 3,146,378 | -0.30(-0.88%) |
Mar 16, 2023 | 33.04 | 33.70 | 32.48 | 33.67 | 2,713,350 | +0.30(+0.89%) |
Mar 15, 2023 | 34.03 | 34.03 | 32.95 | 33.37 | 3,332,910 | -1.11(-3.21%) |
Mar 14, 2023 | 34.56 | 35.29 | 34.20 | 34.48 | 2,512,966 | +0.01(+0.03%) |
Mar 13, 2023 | 34.46 | 35.05 | 33.82 | 34.47 | 4,721,261 | -0.41(-1.19%) |
Mar 10, 2023 | 35.16 | 35.45 | 34.73 | 34.89 | 1,682,649 | -0.37(-1.05%) |
Mar 09, 2023 | 35.67 | 35.82 | 35.21 | 35.26 | 1,161,202 | -0.21(-0.58%) |
Mar 08, 2023 | 35.59 | 35.69 | 35.19 | 35.46 | 1,155,771 | -0.16(-0.46%) |
Mar 07, 2023 | 35.96 | 35.96 | 35.50 | 35.63 | 1,596,636 | -0.23(-0.65%) |
Mar 06, 2023 | 35.76 | 36.13 | 35.63 | 35.86 | 1,699,200 | +0.11(+0.30%) |
Mar 03, 2023 | 35.41 | 35.97 | 35.41 | 35.75 | 1,719,532 | +0.23(+0.66%) |
Mar 02, 2023 | 35.01 | 35.63 | 34.82 | 35.52 | 2,239,866 | +0.52(+1.49%) |
Mar 01, 2023 | 35.09 | 35.29 | 34.92 | 35.00 | 1,655,414 | -0.04(-0.10%) |
Feb 28, 2023 | 35.39 | 35.51 | 35.01 | 35.03 | 1,164,796 | -0.25(-0.72%) |
Feb 27, 2023 | 35.40 | 35.59 | 35.13 | 35.28 | 881,941 | +0.00(+0.00%) |
Feb 24, 2023 | 35.32 | 35.45 | 35.09 | 35.28 | 1,197,375 | -0.20(-0.56%) |
Feb 23, 2023 | 35.73 | 35.79 | 35.20 | 35.48 | 1,325,203 | +0.10(+0.28%) |
Feb 22, 2023 | 35.33 | 35.63 | 35.00 | 35.38 | 1,186,474 | +0.20(+0.56%) |
Feb 21, 2023 | 35.57 | 35.63 | 35.08 | 35.18 | 1,242,815 | -0.43(-1.21%) |
Feb 17, 2023 | 36.03 | 36.06 | 35.54 | 35.62 | 1,321,207 | -0.62(-1.72%) |
Feb 16, 2023 | 36.27 | 36.62 | 36.17 | 36.24 | 859,216 | -0.22(-0.59%) |
Feb 15, 2023 | 36.35 | 36.70 | 36.09 | 36.45 | 1,144,222 | -0.15(-0.42%) |
Feb 14, 2023 | 36.25 | 36.82 | 36.14 | 36.61 | 1,652,440 | +0.45(+1.25%) |
Feb 13, 2023 | 36.19 | 36.53 | 36.13 | 36.16 | 1,219,700 | +0.02(+0.05%) |
Feb 10, 2023 | 35.82 | 36.28 | 35.82 | 36.14 | 1,962,272 | +0.50(+1.42%) |
Feb 09, 2023 | 35.91 | 36.10 | 35.59 | 35.63 | 1,510,941 | -0.26(-0.73%) |
Feb 08, 2023 | 35.75 | 35.97 | 35.40 | 35.90 | 2,108,413 | +0.25(+0.69%) |
Feb 07, 2023 | 35.81 | 35.89 | 35.45 | 35.65 | 2,362,433 | -0.02(-0.05%) |
Feb 06, 2023 | 35.80 | 35.87 | 35.43 | 35.67 | 1,932,186 | -0.09(-0.25%) |
Feb 03, 2023 | 36.01 | 36.36 | 35.70 | 35.75 | 1,718,033 | -0.22(-0.61%) |
Feb 02, 2023 | 35.74 | 36.10 | 35.60 | 35.98 | 1,522,531 | +0.34(+0.94%) |
Feb 01, 2023 | 35.69 | 35.91 | 35.29 | 35.64 | 1,684,224 | -0.06(-0.17%) |
Jan 31, 2023 | 35.54 | 35.75 | 35.25 | 35.70 | 1,619,933 | +0.26(+0.72%) |
Jan 30, 2023 | 36.14 | 36.21 | 35.43 | 35.45 | 2,009,170 | -0.72(-1.98%) |
Jan 27, 2023 | 36.31 | 36.45 | 36.05 | 36.16 | 1,674,883 | -0.15(-0.41%) |
Jan 26, 2023 | 36.19 | 36.31 | 35.83 | 36.31 | 1,793,588 | +0.39(+1.08%) |
Jan 25, 2023 | 35.87 | 35.94 | 35.55 | 35.92 | 1,234,191 | -0.09(-0.25%) |
Jan 24, 2023 | 35.91 | 36.11 | 35.52 | 36.01 | 986,623 | +0.08(+0.22%) |
Jan 23, 2023 | 35.59 | 36.06 | 35.58 | 35.93 | 1,795,399 | +0.55(+1.55%) |
Jan 20, 2023 | 35.34 | 35.44 | 35.15 | 35.38 | 1,095,033 | +0.18(+0.50%) |
Jan 19, 2023 | 34.78 | 35.37 | 34.77 | 35.21 | 1,397,188 | +0.33(+0.94%) |
Jan 18, 2023 | 35.60 | 35.71 | 34.87 | 34.88 | 1,436,119 | -0.46(-1.30%) |
Jan 17, 2023 | 35.47 | 35.76 | 35.30 | 35.34 | 1,284,315 | -0.13(-0.37%) |
Jan 13, 2023 | 35.63 | 35.66 | 35.37 | 35.47 | 1,223,369 | -0.10(-0.27%) |
Jan 12, 2023 | 35.30 | 35.69 | 35.13 | 35.57 | 1,501,135 | +0.41(+1.16%) |
Jan 11, 2023 | 34.91 | 35.19 | 34.86 | 35.16 | 1,423,539 | +0.45(+1.30%) |
Jan 10, 2023 | 34.99 | 35.08 | 34.60 | 34.71 | 1,455,687 | -0.19(-0.53%) |
Jan 09, 2023 | 35.03 | 35.17 | 34.70 | 34.90 | 1,878,255 | +0.23(+0.66%) |
Jan 06, 2023 | 33.93 | 34.67 | 33.93 | 34.67 | 3,769,404 | +1.06(+3.16%) |
Jan 05, 2023 | 33.35 | 33.67 | 33.08 | 33.61 | 2,142,729 | +0.29(+0.88%) |
Jan 04, 2023 | 32.86 | 33.41 | 32.83 | 33.32 | 1,833,937 | +0.19(+0.59%) |
Jan 03, 2023 | 33.65 | 33.69 | 32.75 | 33.12 | 1,729,017 | -0.53(-1.58%) |
Dec 30, 2022 | 33.27 | 33.73 | 33.21 | 33.65 | 1,614,743 | +0.14(+0.42%) |
Dec 29, 2022 | 32.78 | 33.51 | 32.70 | 33.51 | 1,596,388 | +0.70(+2.13%) |
Dec 28, 2022 | 33.28 | 33.31 | 32.70 | 32.81 | 1,613,872 | -0.49(-1.49%) |
Dec 27, 2022 | 33.62 | 33.62 | 33.21 | 33.31 | 1,363,495 | -0.11(-0.34%) |
Dec 23, 2022 | 32.69 | 33.48 | 32.62 | 33.42 | 1,798,462 | +0.80(+2.47%) |
Dec 22, 2022 | 33.01 | 33.03 | 32.16 | 32.62 | 2,282,272 | -0.42(-1.28%) |
Dec 21, 2022 | 32.98 | 33.16 | 32.70 | 33.04 | 2,688,932 | +0.50(+1.55%) |
Dec 20, 2022 | 32.48 | 32.84 | 32.40 | 32.54 | 1,992,819 | -0.06(-0.19%) |
Dec 19, 2022 | 33.15 | 33.26 | 32.43 | 32.60 | 2,036,523 | -0.51(-1.55%) |
Dec 16, 2022 | 32.72 | 33.15 | 32.37 | 33.11 | 3,848,210 | -0.07(-0.21%) |
Dec 15, 2022 | 33.28 | 33.30 | 32.74 | 33.18 | 3,304,542 | -0.27(-0.79%) |
Dec 14, 2022 | 33.83 | 33.88 | 33.17 | 33.45 | 2,082,526 | -0.34(-0.99%) |
Dec 13, 2022 | 33.70 | 33.84 | 33.17 | 33.78 | 2,662,872 | +0.55(+1.65%) |
Dec 12, 2022 | 32.63 | 33.32 | 32.56 | 33.24 | 2,830,357 | +0.63(+1.92%) |
Dec 09, 2022 | 33.06 | 33.18 | 32.59 | 32.61 | 1,818,574 | -0.51(-1.55%) |
Dec 08, 2022 | 33.71 | 33.88 | 33.10 | 33.12 | 2,002,557 | -0.25(-0.74%) |
Dec 07, 2022 | 33.75 | 33.98 | 33.31 | 33.37 | 2,366,708 | -0.50(-1.49%) |
Dec 06, 2022 | 34.43 | 34.73 | 33.54 | 33.87 | 1,961,138 | -0.75(-2.17%) |
Dec 05, 2022 | 35.24 | 35.42 | 34.35 | 34.62 | 1,955,571 | -0.66(-1.88%) |
Dec 02, 2022 | 34.91 | 35.29 | 34.86 | 35.29 | 1,814,923 | +0.19(+0.53%) |
Dec 01, 2022 | 35.49 | 35.52 | 34.99 | 35.10 | 2,160,159 | -0.30(-0.85%) |
Nov 30, 2022 | 35.21 | 35.55 | 34.97 | 35.40 | 4,085,350 | -1.03(-2.81%) |
Nov 29, 2022 | 35.98 | 36.43 | 35.93 | 36.43 | 1,707,350 | +0.69(+1.93%) |
Nov 28, 2022 | 35.68 | 35.97 | 35.50 | 35.74 | 1,386,257 | -0.38(-1.05%) |
Nov 25, 2022 | 36.10 | 36.34 | 35.98 | 36.12 | 938,978 | +0.04(+0.12%) |
Nov 23, 2022 | 36.24 | 36.38 | 35.88 | 36.07 | 1,183,815 | -0.54(-1.47%) |
Nov 22, 2022 | 35.98 | 36.65 | 35.73 | 36.61 | 1,852,701 | +0.92(+2.58%) |
Nov 21, 2022 | 35.66 | 35.79 | 34.85 | 35.69 | 2,450,345 | -0.38(-1.05%) |
Nov 18, 2022 | 35.29 | 36.08 | 35.26 | 36.07 | 1,941,461 | +0.49(+1.39%) |
Nov 17, 2022 | 35.65 | 35.91 | 35.38 | 35.58 | 2,735,344 | -0.43(-1.20%) |
Nov 16, 2022 | 35.89 | 36.06 | 35.36 | 36.01 | 1,759,006 | +0.12(+0.34%) |
Nov 15, 2022 | 36.26 | 36.56 | 35.75 | 35.89 | 1,307,806 | -0.02(-0.05%) |
Nov 14, 2022 | 36.06 | 36.79 | 35.91 | 35.91 | 1,710,965 | -0.12(-0.34%) |
Nov 11, 2022 | 36.57 | 36.65 | 35.86 | 36.03 | 1,707,953 | -0.06(-0.17%) |
Nov 10, 2022 | 35.93 | 36.28 | 35.69 | 36.09 | 2,073,343 | +0.80(+2.25%) |
Nov 09, 2022 | 36.03 | 36.14 | 35.20 | 35.30 | 2,053,580 | -0.92(-2.54%) |
Nov 08, 2022 | 36.23 | 36.52 | 35.95 | 36.21 | 1,772,377 | +0.10(+0.29%) |
Nov 07, 2022 | 36.34 | 36.35 | 35.94 | 36.11 | 1,611,181 | +0.13(+0.36%) |
Nov 04, 2022 | 36.57 | 36.67 | 35.60 | 35.98 | 1,612,161 | +0.08(+0.22%) |
Nov 03, 2022 | 35.68 | 36.22 | 35.48 | 35.90 | 2,253,164 | +0.06(+0.17%) |
Nov 02, 2022 | 36.30 | 36.52 | 35.64 | 35.84 | 3,612,930 | -0.68(-1.85%) |
Nov 01, 2022 | 36.80 | 36.87 | 36.44 | 36.52 | 2,543,341 | +0.14(+0.38%) |
Oct 31, 2022 | 35.82 | 36.58 | 35.72 | 36.38 | 1,940,496 | +0.40(+1.11%) |
Oct 28, 2022 | 35.77 | 35.98 | 35.31 | 35.98 | 2,498,941 | +0.35(+0.97%) |
Oct 27, 2022 | 35.59 | 35.97 | 35.51 | 35.63 | 1,715,787 | +0.39(+1.11%) |
Oct 26, 2022 | 35.18 | 35.31 | 34.93 | 35.24 | 1,365,843 | +0.32(+0.92%) |
Oct 25, 2022 | 34.56 | 35.01 | 34.27 | 34.92 | 2,226,836 | +0.43(+1.23%) |
Oct 24, 2022 | 34.87 | 34.88 | 34.24 | 34.50 | 1,581,529 | -0.29(-0.82%) |
Oct 21, 2022 | 34.30 | 34.85 | 34.17 | 34.78 | 1,734,626 | +0.59(+1.73%) |
Oct 20, 2022 | 34.50 | 34.70 | 34.04 | 34.19 | 2,381,571 | -0.16(-0.45%) |
Oct 19, 2022 | 34.24 | 34.53 | 33.98 | 34.35 | 2,465,530 | +0.01(+0.03%) |
Oct 18, 2022 | 33.93 | 34.53 | 33.80 | 34.34 | 4,282,640 | +0.59(+1.75%) |
Oct 17, 2022 | 33.38 | 33.83 | 33.31 | 33.75 | 2,074,152 | +0.68(+2.05%) |
Oct 14, 2022 | 33.60 | 33.74 | 32.97 | 33.07 | 2,029,032 | -0.64(-1.91%) |
Oct 13, 2022 | 32.52 | 33.83 | 32.38 | 33.71 | 2,903,689 | +0.82(+2.51%) |
Oct 12, 2022 | 32.90 | 33.12 | 32.56 | 32.89 | 2,260,616 | -0.07(-0.21%) |
Oct 11, 2022 | 32.13 | 33.25 | 31.93 | 32.96 | 3,352,115 | +0.58(+1.80%) |
Oct 10, 2022 | 33.08 | 33.50 | 32.35 | 32.38 | 1,714,671 | -0.67(-2.02%) |
Oct 07, 2022 | 33.30 | 33.45 | 32.85 | 33.05 | 2,103,158 | -0.16(-0.47%) |
Oct 06, 2022 | 33.35 | 33.81 | 33.11 | 33.20 | 1,532,263 | -0.32(-0.96%) |
Oct 05, 2022 | 33.20 | 33.76 | 32.72 | 33.52 | 2,333,641 | +0.10(+0.29%) |
Oct 04, 2022 | 32.90 | 33.53 | 32.80 | 33.43 | 2,286,916 | +1.08(+3.33%) |