Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 33.49 | 33.65 | 33.21 | 33.48 | 568,577 | +0.02(+0.06%) |
Nov 29, 2023 | 33.82 | 34.00 | 33.33 | 33.46 | 585,259 | -0.33(-0.96%) |
Nov 28, 2023 | 33.85 | 34.14 | 33.68 | 33.79 | 521,807 | -0.14(-0.41%) |
Nov 27, 2023 | 34.18 | 34.31 | 33.84 | 33.92 | 490,714 | -0.34(-0.98%) |
Nov 24, 2023 | 34.34 | 34.51 | 34.12 | 34.26 | 384,964 | -0.04(-0.12%) |
Nov 22, 2023 | 34.45 | 34.59 | 34.04 | 34.30 | 598,274 | +0.11(+0.32%) |
Nov 21, 2023 | 34.43 | 34.44 | 33.96 | 34.19 | 504,796 | -0.25(-0.72%) |
Nov 20, 2023 | 34.60 | 34.60 | 33.95 | 34.44 | 591,624 | -0.17(-0.48%) |
Nov 17, 2023 | 34.69 | 34.91 | 34.37 | 34.60 | 643,613 | +0.11(+0.31%) |
Nov 16, 2023 | 34.41 | 34.54 | 34.03 | 34.50 | 620,091 | +0.30(+0.86%) |
Nov 15, 2023 | 33.82 | 34.43 | 33.72 | 34.20 | 989,769 | +0.23(+0.69%) |
Nov 14, 2023 | 33.24 | 34.13 | 33.07 | 33.97 | 1,075,922 | +1.56(+4.80%) |
Nov 13, 2023 | 32.46 | 32.65 | 32.20 | 32.41 | 489,655 | -0.16(-0.48%) |
Nov 10, 2023 | 32.82 | 32.83 | 32.46 | 32.57 | 456,901 | -0.14(-0.42%) |
Nov 09, 2023 | 33.06 | 33.26 | 32.67 | 32.70 | 380,170 | -0.26(-0.80%) |
Nov 08, 2023 | 33.53 | 33.58 | 32.60 | 32.96 | 452,897 | -0.77(-2.28%) |
Nov 07, 2023 | 33.86 | 34.02 | 33.52 | 33.73 | 546,697 | -0.27(-0.80%) |
Nov 06, 2023 | 34.01 | 34.20 | 33.63 | 34.01 | 649,795 | -0.10(-0.29%) |
Nov 03, 2023 | 34.01 | 34.46 | 33.88 | 34.10 | 685,103 | +0.68(+2.04%) |
Nov 02, 2023 | 32.76 | 33.66 | 32.68 | 33.42 | 861,978 | +0.60(+1.84%) |
Nov 01, 2023 | 31.96 | 33.14 | 31.69 | 32.82 | 1,404,492 | +1.98(+6.41%) |
Oct 31, 2023 | 31.45 | 31.58 | 30.73 | 30.84 | 881,002 | -0.49(-1.55%) |
Oct 30, 2023 | 31.19 | 31.48 | 30.82 | 31.33 | 655,003 | +0.35(+1.13%) |
Oct 27, 2023 | 31.29 | 31.35 | 30.70 | 30.98 | 666,804 | -0.31(-1.00%) |
Oct 26, 2023 | 31.03 | 31.41 | 31.00 | 31.29 | 462,248 | +0.56(+1.84%) |
Oct 25, 2023 | 30.45 | 30.84 | 30.36 | 30.73 | 593,194 | +0.16(+0.51%) |
Oct 24, 2023 | 30.66 | 30.75 | 30.44 | 30.57 | 451,183 | +0.30(+1.00%) |
Oct 23, 2023 | 30.50 | 30.86 | 30.26 | 30.27 | 456,739 | -0.39(-1.27%) |
Oct 20, 2023 | 31.30 | 31.43 | 30.61 | 30.66 | 584,742 | -0.55(-1.75%) |
Oct 19, 2023 | 31.70 | 31.88 | 31.17 | 31.20 | 522,020 | -0.60(-1.90%) |
Oct 18, 2023 | 32.03 | 32.09 | 31.52 | 31.81 | 398,593 | -0.41(-1.27%) |
Oct 17, 2023 | 32.14 | 32.58 | 32.07 | 32.21 | 635,688 | -0.04(-0.12%) |
Oct 16, 2023 | 31.94 | 32.57 | 31.78 | 32.25 | 647,927 | +0.40(+1.25%) |
Oct 13, 2023 | 31.81 | 31.89 | 31.46 | 31.85 | 311,179 | +0.37(+1.17%) |
Oct 12, 2023 | 31.77 | 31.77 | 31.17 | 31.48 | 402,981 | -0.38(-1.19%) |
Oct 11, 2023 | 31.41 | 31.87 | 31.23 | 31.86 | 363,936 | +0.55(+1.77%) |
Oct 10, 2023 | 31.34 | 31.50 | 31.19 | 31.31 | 363,505 | +0.13(+0.41%) |
Oct 09, 2023 | 31.00 | 31.42 | 30.96 | 31.18 | 535,231 | +0.10(+0.31%) |
Oct 06, 2023 | 30.46 | 31.20 | 30.19 | 31.09 | 658,534 | +0.21(+0.69%) |
Oct 05, 2023 | 30.91 | 31.07 | 30.70 | 30.87 | 658,421 | +0.03(+0.09%) |
Oct 04, 2023 | 30.60 | 30.88 | 30.06 | 30.84 | 533,361 | +0.35(+1.15%) |
Oct 03, 2023 | 30.02 | 30.64 | 29.71 | 30.49 | 1,018,741 | +0.25(+0.84%) |
Oct 02, 2023 | 31.24 | 31.25 | 30.11 | 30.24 | 982,858 | -1.27(-4.02%) |
Sep 29, 2023 | 31.51 | 31.61 | 31.10 | 31.50 | 1,292,159 | +0.26(+0.84%) |
Sep 28, 2023 | 31.57 | 31.59 | 30.89 | 31.24 | 1,094,234 | -0.24(-0.77%) |
Sep 27, 2023 | 31.77 | 32.03 | 31.31 | 31.48 | 614,040 | -0.29(-0.92%) |
Sep 26, 2023 | 32.50 | 32.68 | 31.76 | 31.78 | 765,869 | -0.87(-2.65%) |
Sep 25, 2023 | 32.70 | 32.73 | 32.54 | 32.64 | 501,741 | -0.28(-0.86%) |
Sep 22, 2023 | 32.82 | 33.14 | 32.76 | 32.93 | 500,058 | -0.11(-0.32%) |
Sep 21, 2023 | 33.37 | 33.55 | 33.02 | 33.03 | 620,120 | -0.50(-1.48%) |
Sep 20, 2023 | 33.74 | 33.91 | 33.42 | 33.53 | 400,117 | -0.06(-0.17%) |
Sep 19, 2023 | 33.69 | 34.06 | 33.51 | 33.59 | 689,837 | -0.01(-0.03%) |
Sep 18, 2023 | 33.96 | 34.00 | 33.58 | 33.60 | 780,122 | -0.36(-1.06%) |
Sep 15, 2023 | 33.80 | 34.25 | 33.58 | 33.96 | 2,397,406 | +0.11(+0.32%) |
Sep 14, 2023 | 33.49 | 34.06 | 33.49 | 33.85 | 668,759 | +0.52(+1.55%) |
Sep 13, 2023 | 33.33 | 33.42 | 33.16 | 33.33 | 782,054 | +0.03(+0.09%) |
Sep 12, 2023 | 33.13 | 33.43 | 32.93 | 33.30 | 702,623 | +0.13(+0.38%) |
Sep 11, 2023 | 33.02 | 33.37 | 33.02 | 33.18 | 753,272 | +0.43(+1.31%) |
Sep 08, 2023 | 32.56 | 32.76 | 32.35 | 32.75 | 668,712 | +0.28(+0.87%) |
Sep 07, 2023 | 32.60 | 32.79 | 32.34 | 32.47 | 779,603 | +0.43(+1.34%) |
Sep 06, 2023 | 32.01 | 32.30 | 31.86 | 32.04 | 483,707 | +0.09(+0.27%) |
Sep 05, 2023 | 32.31 | 32.33 | 31.48 | 31.95 | 553,248 | -0.52(-1.59%) |
Sep 01, 2023 | 32.65 | 32.81 | 32.21 | 32.47 | 519,648 | +0.07(+0.21%) |
Aug 31, 2023 | 32.75 | 32.91 | 32.33 | 32.40 | 668,343 | -0.25(-0.78%) |
Aug 30, 2023 | 32.63 | 32.90 | 32.48 | 32.65 | 661,453 | -0.07(-0.21%) |
Aug 29, 2023 | 32.61 | 32.80 | 32.23 | 32.72 | 705,627 | +0.11(+0.33%) |
Aug 28, 2023 | 32.50 | 32.80 | 32.41 | 32.61 | 804,236 | +0.18(+0.54%) |
Aug 25, 2023 | 32.03 | 32.48 | 31.88 | 32.44 | 1,050,391 | +0.89(+2.81%) |
Aug 24, 2023 | 31.62 | 32.10 | 31.41 | 31.55 | 638,926 | -0.18(-0.55%) |
Aug 23, 2023 | 32.12 | 32.13 | 31.48 | 31.73 | 910,362 | -0.14(-0.43%) |
Aug 22, 2023 | 32.19 | 32.19 | 31.80 | 31.86 | 626,236 | -0.31(-0.97%) |
Aug 21, 2023 | 32.43 | 32.76 | 31.65 | 32.18 | 1,364,954 | -0.62(-1.90%) |
Aug 18, 2023 | 32.69 | 32.95 | 32.56 | 32.80 | 516,396 | +0.21(+0.66%) |
Aug 17, 2023 | 32.77 | 32.89 | 32.58 | 32.58 | 636,012 | -0.13(-0.39%) |
Aug 16, 2023 | 32.72 | 32.97 | 32.42 | 32.71 | 570,543 | +0.12(+0.35%) |
Aug 15, 2023 | 33.93 | 33.93 | 32.59 | 32.60 | 693,674 | -1.45(-4.26%) |
Aug 14, 2023 | 34.85 | 34.85 | 33.82 | 34.05 | 848,641 | -0.84(-2.39%) |
Aug 11, 2023 | 34.97 | 35.11 | 34.76 | 34.88 | 543,399 | -0.01(-0.03%) |
Aug 10, 2023 | 35.26 | 35.48 | 34.80 | 34.89 | 545,397 | -0.36(-1.04%) |
Aug 09, 2023 | 35.22 | 35.56 | 35.12 | 35.26 | 562,361 | -0.04(-0.11%) |
Aug 08, 2023 | 35.43 | 35.58 | 35.06 | 35.29 | 498,948 | -0.28(-0.78%) |
Aug 07, 2023 | 35.72 | 36.04 | 35.50 | 35.57 | 636,984 | +0.01(+0.03%) |
Aug 04, 2023 | 36.32 | 36.48 | 35.32 | 35.56 | 596,464 | -0.68(-1.88%) |
Aug 03, 2023 | 36.95 | 36.95 | 35.97 | 36.24 | 694,730 | -0.89(-2.40%) |
Aug 02, 2023 | 36.71 | 37.46 | 36.29 | 37.14 | 1,358,739 | +1.12(+3.12%) |
Aug 01, 2023 | 37.26 | 37.43 | 35.97 | 36.01 | 1,131,311 | -1.08(-2.92%) |
Jul 31, 2023 | 37.73 | 37.79 | 37.01 | 37.10 | 10,375,054 | -0.31(-0.82%) |
Jul 28, 2023 | 37.64 | 37.64 | 36.64 | 37.41 | 899,616 | +0.06(+0.15%) |
Jul 27, 2023 | 37.67 | 37.89 | 37.04 | 37.35 | 881,974 | -0.46(-1.22%) |
Jul 26, 2023 | 37.55 | 38.31 | 37.55 | 37.81 | 642,217 | -0.03(-0.08%) |
Jul 25, 2023 | 37.81 | 37.94 | 37.44 | 37.84 | 701,006 | -0.12(-0.30%) |
Jul 24, 2023 | 38.07 | 38.28 | 37.63 | 37.95 | 665,997 | -0.05(-0.13%) |
Jul 21, 2023 | 37.87 | 38.53 | 37.55 | 38.00 | 988,072 | +0.01(+0.03%) |
Jul 20, 2023 | 37.51 | 38.02 | 37.05 | 37.99 | 611,171 | +0.60(+1.59%) |
Jul 19, 2023 | 37.28 | 37.52 | 36.95 | 37.40 | 713,588 | +0.20(+0.54%) |
Jul 18, 2023 | 37.20 | 37.64 | 36.77 | 37.19 | 849,674 | +0.26(+0.70%) |
Jul 17, 2023 | 37.16 | 37.33 | 36.60 | 36.94 | 740,391 | -0.17(-0.47%) |
Jul 14, 2023 | 37.30 | 37.67 | 36.70 | 37.11 | 903,410 | -0.30(-0.80%) |
Jul 13, 2023 | 37.27 | 37.42 | 36.85 | 37.41 | 791,658 | +0.18(+0.49%) |
Jul 12, 2023 | 36.27 | 37.25 | 35.90 | 37.22 | 1,234,912 | +1.27(+3.52%) |
Jul 11, 2023 | 35.52 | 35.99 | 35.24 | 35.96 | 691,424 | +0.53(+1.49%) |
Jul 10, 2023 | 35.83 | 35.97 | 34.97 | 35.43 | 1,065,388 | -0.43(-1.20%) |
Jul 07, 2023 | 36.39 | 36.56 | 34.59 | 35.86 | 2,530,704 | -1.24(-3.34%) |
Jul 06, 2023 | 37.35 | 37.40 | 36.83 | 37.10 | 489,509 | -0.48(-1.28%) |
Jul 05, 2023 | 37.49 | 37.88 | 37.39 | 37.58 | 685,731 | +0.05(+0.13%) |
Jul 03, 2023 | 37.46 | 37.88 | 37.42 | 37.53 | 284,881 | -0.17(-0.46%) |
Jun 30, 2023 | 38.07 | 38.07 | 37.59 | 37.70 | 476,475 | -0.16(-0.43%) |
Jun 29, 2023 | 37.38 | 37.93 | 37.25 | 37.87 | 398,388 | +0.28(+0.74%) |
Jun 28, 2023 | 37.38 | 37.61 | 36.86 | 37.59 | 903,980 | +0.08(+0.21%) |
Jun 27, 2023 | 37.39 | 37.65 | 37.08 | 37.51 | 421,556 | +0.20(+0.54%) |
Jun 26, 2023 | 37.00 | 37.43 | 36.64 | 37.31 | 542,752 | +0.42(+1.15%) |
Jun 23, 2023 | 37.91 | 38.13 | 36.72 | 36.89 | 651,369 | -0.98(-2.59%) |
Jun 22, 2023 | 38.53 | 38.53 | 37.81 | 37.87 | 641,055 | -0.54(-1.40%) |
Jun 21, 2023 | 38.35 | 38.66 | 37.88 | 38.40 | 528,065 | +0.00(+0.00%) |
Jun 20, 2023 | 38.88 | 39.26 | 38.15 | 38.40 | 643,090 | -0.36(-0.94%) |
Jun 16, 2023 | 38.72 | 38.97 | 38.47 | 38.77 | 1,158,820 | +0.29(+0.75%) |
Jun 15, 2023 | 38.45 | 38.63 | 38.13 | 38.48 | 1,243,587 | +0.14(+0.38%) |
Jun 14, 2023 | 38.72 | 39.00 | 38.28 | 38.34 | 789,872 | -0.50(-1.29%) |
Jun 13, 2023 | 39.10 | 39.44 | 38.74 | 38.84 | 768,778 | -0.53(-1.34%) |
Jun 12, 2023 | 40.06 | 40.12 | 38.41 | 39.36 | 1,362,611 | -0.73(-1.82%) |
Jun 09, 2023 | 40.30 | 40.45 | 40.02 | 40.09 | 348,047 | -0.37(-0.93%) |
Jun 08, 2023 | 40.74 | 40.83 | 40.16 | 40.47 | 393,560 | -0.21(-0.52%) |
Jun 07, 2023 | 39.71 | 40.96 | 39.53 | 40.68 | 645,471 | +1.08(+2.72%) |
Jun 06, 2023 | 39.57 | 39.88 | 39.35 | 39.60 | 422,971 | +0.12(+0.29%) |
Jun 05, 2023 | 39.70 | 40.23 | 39.30 | 39.49 | 414,384 | -0.42(-1.06%) |
Jun 02, 2023 | 38.93 | 40.13 | 38.93 | 39.91 | 496,877 | +0.78(+1.99%) |
Jun 01, 2023 | 39.84 | 39.84 | 39.01 | 39.13 | 385,834 | -0.57(-1.43%) |
May 31, 2023 | 39.93 | 40.11 | 39.59 | 39.70 | 538,291 | -0.24(-0.60%) |
May 30, 2023 | 39.74 | 40.13 | 39.65 | 39.94 | 445,122 | +0.25(+0.63%) |
May 26, 2023 | 39.90 | 39.90 | 39.47 | 39.69 | 286,441 | -0.15(-0.39%) |
May 25, 2023 | 39.73 | 39.94 | 39.08 | 39.84 | 289,921 | -0.04(-0.10%) |
May 24, 2023 | 40.39 | 40.56 | 39.77 | 39.88 | 404,839 | -0.58(-1.43%) |
May 23, 2023 | 40.31 | 41.04 | 40.19 | 40.46 | 596,860 | +0.09(+0.24%) |
May 22, 2023 | 40.41 | 40.70 | 40.01 | 40.37 | 614,943 | +0.08(+0.19%) |
May 19, 2023 | 40.64 | 40.96 | 40.25 | 40.29 | 533,219 | -0.09(-0.21%) |
May 18, 2023 | 40.37 | 40.53 | 39.97 | 40.38 | 421,543 | -0.24(-0.58%) |
May 17, 2023 | 40.94 | 40.95 | 40.28 | 40.61 | 752,642 | -0.25(-0.60%) |
May 16, 2023 | 41.38 | 41.39 | 40.63 | 40.86 | 467,517 | -0.58(-1.40%) |
May 15, 2023 | 41.95 | 41.95 | 41.24 | 41.44 | 281,060 | -0.36(-0.86%) |
May 12, 2023 | 41.76 | 41.94 | 41.57 | 41.80 | 258,128 | +0.24(+0.57%) |
May 11, 2023 | 42.00 | 42.00 | 41.39 | 41.56 | 274,657 | -0.64(-1.51%) |
May 10, 2023 | 42.36 | 42.51 | 41.68 | 42.20 | 392,262 | +0.14(+0.34%) |
May 09, 2023 | 42.20 | 42.26 | 41.93 | 42.06 | 311,987 | -0.10(-0.23%) |
May 08, 2023 | 42.12 | 42.44 | 41.85 | 42.15 | 395,417 | -0.12(-0.29%) |
May 05, 2023 | 41.99 | 42.34 | 41.86 | 42.28 | 526,715 | +0.28(+0.66%) |
May 04, 2023 | 41.50 | 42.01 | 40.86 | 42.00 | 361,602 | +0.54(+1.31%) |
May 03, 2023 | 41.46 | 42.13 | 40.38 | 41.46 | 655,358 | +0.03(+0.07%) |
May 02, 2023 | 41.73 | 41.77 | 40.99 | 41.43 | 634,648 | -0.47(-1.11%) |
May 01, 2023 | 41.87 | 42.23 | 41.75 | 41.90 | 430,598 | +0.05(+0.11%) |
Apr 28, 2023 | 42.27 | 42.57 | 41.69 | 41.85 | 825,273 | -0.52(-1.23%) |
Apr 27, 2023 | 41.49 | 42.39 | 41.49 | 42.37 | 311,737 | +0.88(+2.13%) |
Apr 26, 2023 | 41.92 | 42.16 | 41.32 | 41.49 | 366,429 | -0.83(-1.95%) |
Apr 25, 2023 | 42.41 | 42.48 | 42.12 | 42.31 | 286,329 | -0.12(-0.29%) |
Apr 24, 2023 | 42.28 | 42.48 | 42.11 | 42.44 | 401,822 | +0.03(+0.07%) |
Apr 21, 2023 | 42.30 | 42.47 | 41.91 | 42.41 | 562,780 | +0.41(+0.97%) |
Apr 20, 2023 | 41.55 | 42.03 | 41.40 | 42.00 | 418,779 | +0.43(+1.03%) |
Apr 19, 2023 | 41.42 | 41.78 | 41.30 | 41.57 | 242,466 | +0.15(+0.37%) |
Apr 18, 2023 | 41.57 | 41.57 | 41.00 | 41.42 | 239,944 | -0.17(-0.41%) |
Apr 17, 2023 | 41.05 | 41.62 | 41.02 | 41.59 | 259,128 | +0.53(+1.30%) |
Apr 14, 2023 | 41.80 | 41.92 | 40.94 | 41.06 | 462,713 | -0.98(-2.33%) |
Apr 13, 2023 | 42.15 | 42.30 | 41.64 | 42.04 | 376,224 | -0.26(-0.61%) |
Apr 12, 2023 | 42.60 | 42.86 | 42.17 | 42.30 | 451,477 | -0.05(-0.11%) |
Apr 11, 2023 | 41.82 | 42.43 | 41.65 | 42.34 | 480,619 | +0.54(+1.29%) |
Apr 10, 2023 | 41.68 | 41.86 | 41.29 | 41.80 | 462,839 | +0.05(+0.11%) |
Apr 06, 2023 | 41.64 | 41.80 | 41.33 | 41.75 | 475,769 | +0.33(+0.80%) |
Apr 05, 2023 | 40.43 | 41.45 | 40.31 | 41.42 | 456,460 | +1.20(+2.97%) |
Apr 04, 2023 | 39.94 | 40.24 | 39.73 | 40.23 | 287,070 | +0.16(+0.40%) |
Apr 03, 2023 | 40.31 | 40.40 | 39.82 | 40.06 | 342,424 | -0.25(-0.61%) |
Mar 31, 2023 | 40.31 | 40.58 | 39.93 | 40.31 | 459,220 | +0.16(+0.40%) |
Mar 30, 2023 | 40.19 | 40.46 | 39.75 | 40.15 | 355,050 | +0.14(+0.36%) |
Mar 29, 2023 | 39.66 | 40.04 | 39.63 | 40.01 | 444,770 | +0.54(+1.37%) |
Mar 28, 2023 | 39.33 | 39.77 | 39.33 | 39.47 | 376,608 | -0.02(-0.05%) |
Mar 27, 2023 | 39.17 | 39.80 | 39.17 | 39.48 | 447,170 | +0.43(+1.09%) |
Mar 24, 2023 | 37.75 | 39.09 | 37.66 | 39.06 | 451,009 | +1.30(+3.45%) |
Mar 23, 2023 | 38.17 | 38.56 | 37.75 | 37.76 | 660,395 | -0.60(-1.56%) |
Mar 22, 2023 | 38.96 | 39.22 | 38.31 | 38.35 | 624,494 | -0.56(-1.44%) |
Mar 21, 2023 | 40.16 | 40.25 | 38.21 | 38.91 | 696,510 | -1.14(-2.85%) |
Mar 20, 2023 | 39.61 | 40.25 | 39.39 | 40.05 | 712,618 | +0.63(+1.59%) |
Mar 17, 2023 | 39.41 | 39.70 | 39.10 | 39.43 | 1,467,860 | -0.18(-0.46%) |
Mar 16, 2023 | 39.04 | 39.96 | 39.04 | 39.61 | 622,041 | +0.32(+0.82%) |
Mar 15, 2023 | 38.95 | 39.67 | 38.72 | 39.28 | 1,029,578 | +0.06(+0.15%) |
Mar 14, 2023 | 39.17 | 39.92 | 38.89 | 39.23 | 611,004 | +0.70(+1.82%) |
Mar 13, 2023 | 38.07 | 39.47 | 38.07 | 38.53 | 786,791 | +0.24(+0.62%) |
Mar 10, 2023 | 38.89 | 38.92 | 37.97 | 38.29 | 524,638 | -0.74(-1.90%) |
Mar 09, 2023 | 39.36 | 39.42 | 38.91 | 39.03 | 430,711 | -0.22(-0.56%) |
Mar 08, 2023 | 38.87 | 39.26 | 38.60 | 39.25 | 512,210 | +0.41(+1.05%) |
Mar 07, 2023 | 39.27 | 39.47 | 38.69 | 38.84 | 513,552 | -0.40(-1.02%) |
Mar 06, 2023 | 39.47 | 39.53 | 38.95 | 39.24 | 667,430 | -0.20(-0.51%) |
Mar 03, 2023 | 39.41 | 39.48 | 38.73 | 39.44 | 518,557 | +0.27(+0.68%) |
Mar 02, 2023 | 38.57 | 39.37 | 38.31 | 39.17 | 539,520 | +0.63(+1.63%) |
Mar 01, 2023 | 38.85 | 38.90 | 37.86 | 38.54 | 586,183 | -0.50(-1.29%) |
Feb 28, 2023 | 39.14 | 40.07 | 39.05 | 39.05 | 1,075,313 | -0.24(-0.60%) |
Feb 27, 2023 | 39.56 | 40.01 | 39.27 | 39.28 | 588,988 | -0.06(-0.14%) |
Feb 24, 2023 | 39.25 | 39.47 | 38.96 | 39.34 | 560,692 | -0.25(-0.62%) |
Feb 23, 2023 | 39.62 | 39.88 | 39.33 | 39.59 | 885,546 | -0.08(-0.19%) |
Feb 22, 2023 | 39.56 | 40.65 | 39.45 | 39.66 | 1,942,954 | +1.04(+2.68%) |
Feb 21, 2023 | 38.48 | 38.84 | 38.37 | 38.63 | 965,837 | -0.08(-0.20%) |
Feb 17, 2023 | 38.27 | 38.87 | 37.98 | 38.71 | 623,150 | +0.79(+2.08%) |
Feb 16, 2023 | 37.02 | 38.28 | 37.01 | 37.92 | 739,834 | +0.49(+1.32%) |
Feb 15, 2023 | 37.19 | 37.55 | 37.03 | 37.42 | 531,095 | -0.08(-0.20%) |
Feb 14, 2023 | 37.92 | 38.12 | 37.14 | 37.50 | 772,366 | -0.34(-0.89%) |
Feb 13, 2023 | 37.54 | 38.10 | 37.54 | 37.84 | 574,217 | +0.32(+0.85%) |
Feb 10, 2023 | 36.98 | 37.75 | 36.98 | 37.52 | 770,103 | +0.52(+1.40%) |
Feb 09, 2023 | 37.63 | 37.88 | 36.87 | 37.00 | 1,045,496 | -1.11(-2.91%) |
Feb 08, 2023 | 38.92 | 39.00 | 38.03 | 38.11 | 607,178 | -1.36(-3.45%) |
Feb 07, 2023 | 38.87 | 39.47 | 38.73 | 39.47 | 663,212 | +0.48(+1.23%) |
Feb 06, 2023 | 38.96 | 39.39 | 38.87 | 38.99 | 985,511 | +0.09(+0.24%) |
Feb 03, 2023 | 39.26 | 39.26 | 38.04 | 38.90 | 843,024 | -0.51(-1.29%) |
Feb 02, 2023 | 38.63 | 39.69 | 38.56 | 39.40 | 1,095,344 | +0.83(+2.14%) |
Feb 01, 2023 | 37.36 | 38.92 | 37.21 | 38.58 | 2,051,750 | +1.13(+3.01%) |
Jan 31, 2023 | 37.25 | 37.45 | 36.69 | 37.45 | 13,027,927 | +0.39(+1.06%) |
Jan 30, 2023 | 37.40 | 37.88 | 36.98 | 37.06 | 1,362,774 | -0.47(-1.25%) |
Jan 27, 2023 | 38.10 | 38.11 | 37.48 | 37.53 | 1,134,287 | -0.58(-1.53%) |
Jan 26, 2023 | 38.13 | 38.40 | 37.74 | 38.11 | 1,767,099 | -0.20(-0.51%) |
Jan 25, 2023 | 39.07 | 39.31 | 38.12 | 38.31 | 2,089,089 | -0.91(-2.32%) |
Jan 24, 2023 | 38.99 | 39.70 | 38.62 | 39.22 | 1,022,360 | +0.54(+1.41%) |
Jan 23, 2023 | 38.81 | 38.94 | 38.30 | 38.67 | 788,480 | -0.20(-0.51%) |
Jan 20, 2023 | 38.54 | 38.87 | 38.25 | 38.87 | 938,041 | +0.35(+0.90%) |
Jan 19, 2023 | 39.04 | 39.07 | 38.21 | 38.52 | 886,201 | -0.42(-1.08%) |
Jan 18, 2023 | 39.85 | 39.90 | 38.72 | 38.94 | 651,062 | -0.85(-2.15%) |
Jan 17, 2023 | 39.78 | 39.78 | 39.39 | 39.80 | 704,448 | -0.45(-1.12%) |
Jan 13, 2023 | 40.02 | 40.40 | 39.80 | 40.25 | 565,354 | +0.04(+0.09%) |
Jan 12, 2023 | 39.83 | 40.46 | 39.30 | 40.21 | 1,049,322 | +0.38(+0.97%) |
Jan 11, 2023 | 39.74 | 40.16 | 39.53 | 39.83 | 876,491 | +0.16(+0.40%) |
Jan 10, 2023 | 40.37 | 40.38 | 39.46 | 39.67 | 1,226,601 | -0.79(-1.95%) |
Jan 09, 2023 | 40.97 | 41.08 | 40.29 | 40.46 | 1,202,667 | -0.41(-1.01%) |
Jan 06, 2023 | 41.49 | 41.72 | 40.01 | 40.87 | 1,526,904 | -0.41(-1.00%) |
Jan 05, 2023 | 42.25 | 42.25 | 41.22 | 41.28 | 1,032,550 | -1.05(-2.48%) |
Jan 04, 2023 | 42.04 | 42.51 | 41.88 | 42.33 | 1,058,224 | +0.29(+0.69%) |
Jan 03, 2023 | 41.83 | 42.28 | 41.65 | 42.04 | 1,195,271 | +0.42(+1.01%) |
Dec 30, 2022 | 41.99 | 42.10 | 41.38 | 41.62 | 600,557 | -0.35(-0.83%) |
Dec 29, 2022 | 41.37 | 42.02 | 41.19 | 41.97 | 1,005,997 | +0.72(+1.75%) |
Dec 28, 2022 | 41.68 | 41.81 | 41.12 | 41.24 | 792,609 | -0.53(-1.26%) |
Dec 27, 2022 | 41.17 | 41.94 | 41.09 | 41.77 | 646,913 | +0.62(+1.51%) |
Dec 23, 2022 | 40.04 | 41.24 | 39.87 | 41.15 | 730,689 | +0.95(+2.36%) |
Dec 22, 2022 | 39.84 | 40.23 | 39.32 | 40.20 | 802,556 | +0.23(+0.56%) |
Dec 21, 2022 | 39.52 | 39.98 | 39.41 | 39.98 | 674,921 | +0.50(+1.26%) |
Dec 20, 2022 | 39.62 | 39.70 | 38.65 | 39.48 | 1,072,703 | -0.24(-0.61%) |
Dec 19, 2022 | 39.42 | 40.09 | 39.21 | 39.72 | 627,281 | +0.11(+0.28%) |
Dec 16, 2022 | 39.36 | 39.69 | 38.92 | 39.61 | 1,612,635 | -0.23(-0.59%) |
Dec 15, 2022 | 40.28 | 40.55 | 38.99 | 39.85 | 666,127 | -0.58(-1.44%) |
Dec 14, 2022 | 41.03 | 41.19 | 40.24 | 40.43 | 590,364 | -0.45(-1.10%) |
Dec 13, 2022 | 41.31 | 41.84 | 40.75 | 40.88 | 1,067,069 | +0.38(+0.95%) |
Dec 12, 2022 | 39.94 | 40.59 | 39.52 | 40.49 | 845,308 | +0.58(+1.46%) |
Dec 09, 2022 | 39.94 | 40.35 | 39.67 | 39.91 | 516,781 | -0.25(-0.63%) |
Dec 08, 2022 | 39.12 | 40.27 | 39.02 | 40.16 | 539,039 | +1.03(+2.64%) |
Dec 07, 2022 | 39.17 | 39.38 | 38.64 | 39.13 | 663,610 | -0.09(-0.24%) |
Dec 06, 2022 | 39.81 | 39.98 | 38.86 | 39.23 | 778,160 | -0.49(-1.23%) |
Dec 05, 2022 | 39.15 | 39.71 | 38.93 | 39.71 | 772,312 | +0.34(+0.86%) |
Dec 02, 2022 | 38.37 | 39.61 | 38.32 | 39.38 | 796,099 | +0.51(+1.30%) |