Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 31.39 | 31.41 | 31.18 | 31.32 | 1,314,061 | -0.08(-0.25%) |
Oct 30, 2023 | 31.34 | 31.59 | 31.17 | 31.40 | 1,563,707 | +0.34(+1.08%) |
Oct 27, 2023 | 31.54 | 31.55 | 30.99 | 31.06 | 1,632,467 | -0.34(-1.07%) |
Oct 26, 2023 | 31.46 | 31.64 | 31.29 | 31.40 | 2,107,859 | -0.17(-0.53%) |
Oct 25, 2023 | 31.55 | 31.87 | 31.49 | 31.57 | 2,633,663 | -0.20(-0.62%) |
Oct 24, 2023 | 32.03 | 32.11 | 31.65 | 31.76 | 1,511,217 | -0.22(-0.68%) |
Oct 23, 2023 | 31.92 | 32.28 | 31.71 | 31.98 | 1,419,960 | -0.07(-0.22%) |
Oct 20, 2023 | 32.40 | 32.46 | 32.04 | 32.05 | 1,618,089 | -0.38(-1.19%) |
Oct 19, 2023 | 32.52 | 32.77 | 32.37 | 32.43 | 1,421,534 | -0.13(-0.39%) |
Oct 18, 2023 | 33.09 | 33.09 | 32.56 | 32.56 | 1,979,020 | -0.61(-1.84%) |
Oct 17, 2023 | 32.85 | 33.37 | 32.85 | 33.17 | 1,441,840 | +0.02(+0.06%) |
Oct 16, 2023 | 32.92 | 33.19 | 32.75 | 33.15 | 1,090,731 | +0.41(+1.27%) |
Oct 13, 2023 | 33.06 | 33.11 | 32.68 | 32.74 | 1,674,079 | -0.03(-0.09%) |
Oct 12, 2023 | 33.29 | 33.29 | 32.59 | 32.77 | 1,163,497 | -0.44(-1.34%) |
Oct 11, 2023 | 33.04 | 33.23 | 32.98 | 33.21 | 1,094,187 | +0.25(+0.75%) |
Oct 10, 2023 | 32.79 | 33.10 | 32.75 | 32.97 | 1,278,767 | +0.27(+0.81%) |
Oct 09, 2023 | 32.26 | 32.77 | 32.21 | 32.70 | 1,641,477 | +0.37(+1.13%) |
Oct 06, 2023 | 32.02 | 32.45 | 31.63 | 32.34 | 1,767,747 | +0.29(+0.89%) |
Oct 05, 2023 | 31.78 | 32.09 | 31.71 | 32.05 | 1,314,534 | +0.27(+0.84%) |
Oct 04, 2023 | 31.87 | 31.88 | 31.40 | 31.78 | 3,243,277 | -0.09(-0.28%) |
Oct 03, 2023 | 32.04 | 32.12 | 31.70 | 31.87 | 2,120,400 | -0.38(-1.19%) |
Oct 02, 2023 | 32.89 | 32.90 | 32.17 | 32.26 | 2,643,008 | -0.76(-2.30%) |
Sep 29, 2023 | 33.55 | 33.69 | 33.00 | 33.02 | 1,823,429 | -0.27(-0.80%) |
Sep 28, 2023 | 32.95 | 33.40 | 32.95 | 33.28 | 1,764,559 | +0.34(+1.02%) |
Sep 27, 2023 | 33.23 | 33.29 | 32.72 | 32.95 | 1,329,197 | -0.17(-0.51%) |
Sep 26, 2023 | 33.34 | 33.53 | 33.11 | 33.11 | 1,631,050 | -0.53(-1.58%) |
Sep 25, 2023 | 33.40 | 33.66 | 33.54 | 33.65 | 1,246,048 | +0.15(+0.44%) |
Sep 22, 2023 | 33.79 | 33.87 | 33.49 | 33.50 | 1,296,430 | -0.06(-0.18%) |
Sep 21, 2023 | 33.96 | 34.10 | 33.55 | 33.56 | 1,216,015 | -0.74(-2.16%) |
Sep 20, 2023 | 34.47 | 34.72 | 34.28 | 34.30 | 1,519,011 | -0.09(-0.26%) |
Sep 19, 2023 | 34.84 | 34.91 | 34.35 | 34.39 | 2,158,692 | -0.32(-0.91%) |
Sep 18, 2023 | 34.89 | 34.93 | 34.62 | 34.70 | 885,510 | -0.10(-0.28%) |
Sep 15, 2023 | 34.71 | 34.89 | 34.70 | 34.80 | 1,238,770 | +0.03(+0.09%) |
Sep 14, 2023 | 34.44 | 34.82 | 34.40 | 34.77 | 2,121,818 | +0.63(+1.85%) |
Sep 13, 2023 | 34.05 | 34.26 | 33.98 | 34.14 | 1,761,725 | +0.12(+0.35%) |
Sep 12, 2023 | 33.87 | 34.13 | 33.84 | 34.02 | 621,630 | +0.11(+0.32%) |
Sep 11, 2023 | 33.85 | 34.00 | 33.70 | 33.91 | 545,997 | +0.36(+1.06%) |
Sep 08, 2023 | 33.63 | 33.78 | 33.54 | 33.56 | 892,369 | +0.00(+0.00%) |
Sep 07, 2023 | 33.68 | 33.82 | 33.55 | 33.56 | 694,491 | -0.27(-0.79%) |
Sep 06, 2023 | 33.97 | 34.11 | 33.67 | 33.83 | 816,290 | -0.32(-0.92%) |
Sep 05, 2023 | 34.40 | 34.44 | 34.13 | 34.14 | 866,861 | -0.33(-0.94%) |
Sep 01, 2023 | 34.42 | 34.53 | 34.30 | 34.47 | 743,314 | +0.24(+0.69%) |
Aug 31, 2023 | 34.36 | 34.45 | 34.11 | 34.23 | 1,166,670 | +0.04(+0.12%) |
Aug 30, 2023 | 34.23 | 34.33 | 34.10 | 34.19 | 806,611 | +0.17(+0.49%) |
Aug 29, 2023 | 33.42 | 34.03 | 33.34 | 34.02 | 1,440,174 | +0.55(+1.65%) |
Aug 28, 2023 | 33.25 | 33.54 | 33.24 | 33.47 | 627,394 | +0.31(+0.92%) |
Aug 25, 2023 | 33.26 | 33.32 | 32.81 | 33.16 | 914,969 | +0.01(+0.03%) |
Aug 24, 2023 | 33.29 | 33.41 | 33.11 | 33.15 | 748,680 | -0.25(-0.74%) |
Aug 23, 2023 | 33.00 | 33.50 | 32.98 | 33.40 | 926,592 | +0.37(+1.11%) |
Aug 22, 2023 | 33.36 | 33.36 | 33.01 | 33.04 | 1,201,564 | -0.20(-0.59%) |
Aug 21, 2023 | 33.40 | 33.46 | 33.09 | 33.23 | 788,310 | -0.05(-0.15%) |
Aug 18, 2023 | 33.02 | 33.36 | 33.02 | 33.28 | 1,374,136 | +0.00(+0.00%) |
Aug 17, 2023 | 33.65 | 33.75 | 33.23 | 33.28 | 826,355 | -0.16(-0.47%) |
Aug 16, 2023 | 33.48 | 33.62 | 33.39 | 33.44 | 1,095,673 | -0.11(-0.32%) |
Aug 15, 2023 | 34.09 | 34.11 | 33.51 | 33.55 | 2,087,371 | -0.74(-2.16%) |
Aug 14, 2023 | 34.41 | 34.41 | 34.16 | 34.29 | 744,653 | -0.21(-0.60%) |
Aug 11, 2023 | 34.27 | 34.62 | 34.24 | 34.50 | 1,058,462 | +0.08(+0.23%) |
Aug 10, 2023 | 34.57 | 34.79 | 34.34 | 34.42 | 1,059,329 | +0.07(+0.20%) |
Aug 09, 2023 | 34.24 | 34.43 | 34.17 | 34.35 | 1,169,899 | +0.08(+0.23%) |
Aug 08, 2023 | 34.06 | 34.27 | 33.86 | 34.27 | 1,410,875 | -0.22(-0.63%) |
Aug 07, 2023 | 34.43 | 34.56 | 34.37 | 34.49 | 2,206,920 | +0.13(+0.37%) |
Aug 04, 2023 | 34.31 | 34.73 | 34.14 | 34.36 | 1,214,458 | +0.09(+0.26%) |
Aug 03, 2023 | 34.24 | 34.40 | 34.16 | 34.27 | 1,274,926 | -0.18(-0.52%) |
Aug 02, 2023 | 34.83 | 34.86 | 34.33 | 34.45 | 1,616,276 | -0.70(-1.99%) |
Aug 01, 2023 | 35.23 | 35.30 | 35.03 | 35.15 | 1,478,693 | -0.45(-1.27%) |
Jul 31, 2023 | 35.38 | 35.76 | 35.38 | 35.60 | 1,089,524 | +0.30(+0.84%) |
Jul 28, 2023 | 35.31 | 35.46 | 35.20 | 35.31 | 1,918,090 | +0.23(+0.65%) |
Jul 27, 2023 | 35.55 | 35.58 | 35.02 | 35.08 | 1,702,533 | -0.33(-0.92%) |
Jul 26, 2023 | 35.34 | 35.49 | 35.24 | 35.40 | 906,661 | -0.02(-0.06%) |
Jul 25, 2023 | 35.45 | 35.58 | 35.41 | 35.42 | 688,020 | -0.11(-0.31%) |
Jul 24, 2023 | 35.32 | 35.65 | 35.32 | 35.53 | 1,331,686 | +0.21(+0.59%) |
Jul 21, 2023 | 35.28 | 35.38 | 35.18 | 35.32 | 922,770 | +0.12(+0.34%) |
Jul 20, 2023 | 35.42 | 35.43 | 35.15 | 35.21 | 1,033,771 | -0.13(-0.36%) |
Jul 19, 2023 | 35.22 | 35.37 | 35.19 | 35.33 | 1,101,498 | +0.23(+0.65%) |
Jul 18, 2023 | 34.72 | 35.14 | 34.70 | 35.11 | 653,555 | +0.29(+0.82%) |
Jul 17, 2023 | 34.69 | 34.91 | 34.68 | 34.82 | 578,683 | +0.05(+0.14%) |
Jul 14, 2023 | 35.18 | 35.18 | 34.76 | 34.77 | 2,749,438 | -0.29(-0.82%) |
Jul 13, 2023 | 34.64 | 35.12 | 34.64 | 35.06 | 1,071,474 | +0.58(+1.69%) |
Jul 12, 2023 | 34.32 | 34.53 | 34.28 | 34.48 | 1,082,635 | +0.48(+1.42%) |
Jul 11, 2023 | 33.89 | 34.05 | 33.85 | 33.99 | 805,718 | +0.17(+0.50%) |
Jul 10, 2023 | 33.81 | 33.95 | 33.76 | 33.83 | 1,057,522 | -0.05(-0.15%) |
Jul 07, 2023 | 33.55 | 34.06 | 33.55 | 33.87 | 1,282,135 | +0.25(+0.73%) |
Jul 06, 2023 | 33.97 | 34.00 | 33.55 | 33.63 | 1,968,759 | -0.71(-2.07%) |
Jul 05, 2023 | 34.56 | 34.56 | 34.31 | 34.34 | 2,633,277 | -0.39(-1.14%) |
Jul 03, 2023 | 34.50 | 34.78 | 34.47 | 34.73 | 1,159,776 | +0.21(+0.60%) |
Jun 30, 2023 | 34.29 | 34.60 | 34.29 | 34.53 | 1,929,477 | +0.39(+1.16%) |
Jun 29, 2023 | 33.80 | 34.13 | 33.80 | 34.13 | 1,090,102 | +0.22(+0.64%) |
Jun 28, 2023 | 33.82 | 33.96 | 33.72 | 33.91 | 1,228,830 | -0.09(-0.26%) |
Jun 27, 2023 | 33.77 | 34.04 | 33.71 | 34.00 | 963,346 | +0.23(+0.67%) |
Jun 26, 2023 | 33.36 | 33.88 | 33.36 | 33.78 | 1,113,838 | +0.41(+1.24%) |
Jun 23, 2023 | 33.38 | 33.49 | 33.27 | 33.36 | 1,169,078 | -0.37(-1.11%) |
Jun 22, 2023 | 33.80 | 33.80 | 33.64 | 33.74 | 1,089,691 | -0.16(-0.47%) |
Jun 21, 2023 | 33.72 | 34.02 | 33.67 | 33.89 | 1,020,282 | +0.09(+0.26%) |
Jun 20, 2023 | 34.05 | 34.10 | 33.70 | 33.81 | 1,100,674 | -0.46(-1.35%) |
Jun 16, 2023 | 34.41 | 34.52 | 34.26 | 34.27 | 1,382,581 | -0.04(-0.11%) |
Jun 15, 2023 | 33.82 | 34.40 | 33.82 | 34.31 | 1,635,149 | +0.37(+1.08%) |
Jun 14, 2023 | 34.12 | 34.23 | 33.78 | 33.94 | 1,525,586 | +0.03(+0.09%) |
Jun 13, 2023 | 33.89 | 34.10 | 33.87 | 33.91 | 1,030,279 | +0.25(+0.73%) |
Jun 12, 2023 | 33.62 | 33.69 | 33.45 | 33.67 | 2,160,524 | +0.02(+0.06%) |
Jun 09, 2023 | 33.74 | 33.86 | 33.57 | 33.65 | 1,453,317 | -0.04(-0.12%) |
Jun 08, 2023 | 33.75 | 33.81 | 33.52 | 33.69 | 1,082,970 | -0.01(-0.03%) |
Jun 07, 2023 | 33.73 | 34.03 | 33.61 | 33.70 | 2,489,056 | -0.03(-0.10%) |
Jun 06, 2023 | 33.44 | 33.75 | 33.33 | 33.73 | 689,966 | +0.30(+0.91%) |
Jun 05, 2023 | 33.67 | 33.68 | 33.39 | 33.43 | 1,270,687 | -0.21(-0.64%) |
Jun 02, 2023 | 33.30 | 33.66 | 33.23 | 33.64 | 1,735,030 | +0.69(+2.11%) |
Jun 01, 2023 | 32.56 | 33.08 | 32.50 | 32.95 | 2,252,483 | +0.46(+1.41%) |
May 31, 2023 | 32.48 | 32.57 | 32.36 | 32.49 | 2,490,778 | -0.25(-0.78%) |
May 30, 2023 | 33.09 | 33.11 | 32.66 | 32.74 | 1,160,962 | -0.25(-0.77%) |
May 26, 2023 | 32.88 | 33.05 | 32.83 | 33.00 | 1,211,430 | +0.28(+0.87%) |
May 25, 2023 | 33.15 | 33.15 | 32.58 | 32.71 | 1,818,163 | -0.31(-0.95%) |
May 24, 2023 | 33.41 | 33.41 | 33.01 | 33.03 | 1,649,508 | -0.61(-1.80%) |
May 23, 2023 | 33.93 | 33.98 | 33.61 | 33.63 | 1,022,658 | -0.39(-1.15%) |
May 22, 2023 | 33.95 | 34.12 | 33.93 | 34.02 | 1,815,957 | +0.05(+0.14%) |
May 19, 2023 | 34.12 | 34.12 | 33.87 | 33.97 | 968,739 | +0.06(+0.17%) |
May 18, 2023 | 33.91 | 33.93 | 33.66 | 33.92 | 1,124,792 | -0.12(-0.34%) |
May 17, 2023 | 34.05 | 34.10 | 33.69 | 34.03 | 1,840,946 | +0.17(+0.49%) |
May 16, 2023 | 34.37 | 34.40 | 33.86 | 33.87 | 936,205 | -0.56(-1.62%) |
May 15, 2023 | 34.10 | 34.44 | 34.10 | 34.42 | 1,121,944 | +0.43(+1.26%) |
May 12, 2023 | 34.26 | 34.33 | 33.85 | 33.99 | 1,192,948 | -0.14(-0.40%) |
May 11, 2023 | 34.22 | 34.22 | 33.95 | 34.13 | 3,734,724 | -0.41(-1.19%) |
May 10, 2023 | 34.82 | 34.92 | 34.28 | 34.54 | 2,318,486 | -0.15(-0.42%) |
May 09, 2023 | 34.51 | 34.72 | 34.42 | 34.69 | 1,221,594 | -0.03(-0.08%) |
May 08, 2023 | 34.86 | 34.95 | 34.65 | 34.72 | 918,538 | +0.09(+0.25%) |
May 05, 2023 | 34.15 | 34.71 | 34.08 | 34.63 | 1,505,378 | +0.93(+2.75%) |
May 04, 2023 | 33.73 | 33.94 | 33.66 | 33.70 | 1,704,314 | +0.06(+0.17%) |
May 03, 2023 | 33.72 | 34.01 | 33.63 | 33.64 | 2,814,806 | -0.14(-0.40%) |
May 02, 2023 | 34.09 | 34.10 | 33.53 | 33.78 | 1,335,625 | -0.55(-1.59%) |
May 01, 2023 | 34.35 | 34.60 | 34.33 | 34.33 | 1,438,822 | -0.06(-0.17%) |
Apr 28, 2023 | 33.90 | 34.41 | 33.90 | 34.38 | 1,917,722 | +0.34(+1.00%) |
Apr 27, 2023 | 33.75 | 34.09 | 33.75 | 34.04 | 1,625,981 | +0.40(+1.19%) |
Apr 26, 2023 | 33.75 | 33.96 | 33.55 | 33.64 | 1,425,235 | -0.10(-0.29%) |
Apr 25, 2023 | 34.08 | 34.18 | 33.73 | 33.74 | 1,300,553 | -0.67(-1.96%) |
Apr 24, 2023 | 34.40 | 34.48 | 34.33 | 34.41 | 824,976 | +0.01(+0.03%) |
Apr 21, 2023 | 34.36 | 34.44 | 34.22 | 34.40 | 1,158,314 | -0.04(-0.11%) |
Apr 20, 2023 | 34.44 | 34.66 | 34.39 | 34.44 | 4,071,500 | -0.16(-0.45%) |
Apr 19, 2023 | 34.55 | 34.69 | 34.53 | 34.60 | 2,725,704 | -0.18(-0.51%) |
Apr 18, 2023 | 34.82 | 34.87 | 34.71 | 34.78 | 2,060,096 | +0.09(+0.25%) |
Apr 17, 2023 | 34.54 | 34.71 | 34.46 | 34.69 | 1,176,239 | +0.06(+0.17%) |
Apr 14, 2023 | 34.74 | 34.81 | 34.45 | 34.63 | 2,048,652 | -0.04(-0.11%) |
Apr 13, 2023 | 34.32 | 34.70 | 34.32 | 34.67 | 1,724,799 | +0.45(+1.31%) |
Apr 12, 2023 | 34.33 | 34.45 | 34.15 | 34.22 | 1,024,266 | +0.14(+0.40%) |
Apr 11, 2023 | 33.82 | 34.17 | 33.82 | 34.08 | 1,384,714 | +0.31(+0.93%) |
Apr 10, 2023 | 33.45 | 33.77 | 33.44 | 33.77 | 769,954 | +0.07(+0.20%) |
Apr 06, 2023 | 33.60 | 33.76 | 33.50 | 33.70 | 2,116,154 | -0.01(-0.03%) |
Apr 05, 2023 | 33.86 | 33.89 | 33.57 | 33.71 | 2,108,450 | -0.21(-0.60%) |
Apr 04, 2023 | 34.03 | 34.11 | 33.74 | 33.92 | 4,364,320 | -0.08(-0.23%) |
Apr 03, 2023 | 33.66 | 34.00 | 33.66 | 33.99 | 3,115,184 | +0.61(+1.81%) |
Mar 31, 2023 | 33.11 | 33.41 | 33.11 | 33.39 | 1,609,643 | +0.29(+0.89%) |
Mar 30, 2023 | 33.11 | 33.13 | 32.94 | 33.10 | 1,583,460 | +0.27(+0.83%) |
Mar 29, 2023 | 32.69 | 32.83 | 32.66 | 32.82 | 12,524,761 | +0.40(+1.24%) |
Mar 28, 2023 | 32.21 | 32.47 | 32.20 | 32.42 | 2,043,439 | +0.20(+0.61%) |
Mar 27, 2023 | 32.05 | 32.28 | 31.93 | 32.23 | 1,518,192 | +0.36(+1.13%) |
Mar 24, 2023 | 31.64 | 31.86 | 31.30 | 31.86 | 1,798,680 | +0.05(+0.15%) |
Mar 23, 2023 | 32.21 | 32.40 | 31.67 | 31.82 | 4,742,849 | -0.15(-0.46%) |
Mar 22, 2023 | 32.17 | 32.57 | 31.93 | 31.96 | 2,184,143 | -0.21(-0.64%) |
Mar 21, 2023 | 32.33 | 32.41 | 32.10 | 32.17 | 2,479,057 | +0.12(+0.37%) |
Mar 20, 2023 | 31.82 | 32.08 | 31.78 | 32.05 | 1,623,790 | +0.44(+1.39%) |
Mar 17, 2023 | 31.79 | 31.81 | 31.41 | 31.61 | 2,973,837 | -0.33(-1.04%) |
Mar 16, 2023 | 31.37 | 32.03 | 31.19 | 31.94 | 2,637,283 | +0.37(+1.18%) |
Mar 15, 2023 | 31.48 | 31.63 | 31.14 | 31.57 | 4,421,887 | -0.71(-2.21%) |
Mar 14, 2023 | 32.32 | 32.60 | 32.03 | 32.28 | 3,086,323 | +0.30(+0.95%) |
Mar 13, 2023 | 31.80 | 32.31 | 31.58 | 31.98 | 6,161,979 | -0.13(-0.40%) |
Mar 10, 2023 | 32.62 | 32.73 | 32.04 | 32.11 | 4,327,141 | -0.50(-1.53%) |
Mar 09, 2023 | 33.22 | 33.41 | 32.57 | 32.61 | 1,790,609 | -0.52(-1.56%) |
Mar 08, 2023 | 32.94 | 33.35 | 32.94 | 33.12 | 2,308,362 | +0.01(+0.03%) |
Mar 07, 2023 | 33.76 | 33.76 | 33.03 | 33.11 | 2,352,440 | -0.74(-2.19%) |
Mar 06, 2023 | 33.95 | 34.02 | 33.79 | 33.86 | 2,331,726 | -0.18(-0.52%) |
Mar 03, 2023 | 33.61 | 34.07 | 33.55 | 34.03 | 2,341,988 | +0.45(+1.34%) |
Mar 02, 2023 | 33.21 | 33.61 | 33.16 | 33.58 | 1,164,257 | +0.14(+0.41%) |
Mar 01, 2023 | 33.33 | 33.50 | 33.19 | 33.45 | 1,878,376 | +0.19(+0.56%) |
Feb 28, 2023 | 33.45 | 33.45 | 33.21 | 33.26 | 3,262,165 | -0.22(-0.67%) |
Feb 27, 2023 | 33.55 | 33.75 | 33.42 | 33.49 | 2,038,778 | +0.18(+0.53%) |
Feb 24, 2023 | 33.06 | 33.34 | 32.82 | 33.31 | 2,540,344 | -0.13(-0.38%) |
Feb 23, 2023 | 33.55 | 33.67 | 33.17 | 33.44 | 2,095,351 | +0.03(+0.09%) |
Feb 22, 2023 | 33.51 | 33.66 | 33.33 | 33.41 | 3,082,614 | -0.16(-0.47%) |
Feb 21, 2023 | 33.98 | 33.99 | 33.54 | 33.56 | 2,428,039 | -0.62(-1.80%) |
Feb 17, 2023 | 34.11 | 34.27 | 33.95 | 34.18 | 1,289,741 | -0.18(-0.51%) |
Feb 16, 2023 | 34.33 | 34.62 | 34.20 | 34.36 | 2,055,967 | -0.39(-1.12%) |
Feb 15, 2023 | 34.60 | 34.76 | 34.39 | 34.75 | 2,225,440 | -0.10(-0.28%) |
Feb 14, 2023 | 34.63 | 35.07 | 34.48 | 34.84 | 1,908,063 | -0.06(-0.17%) |
Feb 13, 2023 | 34.70 | 34.93 | 34.60 | 34.90 | 2,024,630 | +0.23(+0.68%) |
Feb 10, 2023 | 34.44 | 34.72 | 34.38 | 34.67 | 969,886 | +0.40(+1.17%) |
Feb 09, 2023 | 34.85 | 34.86 | 34.22 | 34.27 | 3,848,790 | -0.21(-0.59%) |
Feb 08, 2023 | 34.59 | 34.72 | 34.38 | 34.47 | 1,641,025 | -0.22(-0.65%) |
Feb 07, 2023 | 34.27 | 34.82 | 34.18 | 34.70 | 2,283,792 | +0.38(+1.11%) |
Feb 06, 2023 | 34.50 | 34.53 | 34.20 | 34.32 | 1,325,981 | -0.38(-1.10%) |
Feb 03, 2023 | 34.54 | 34.97 | 34.54 | 34.70 | 1,808,775 | -0.21(-0.59%) |
Feb 02, 2023 | 35.15 | 35.15 | 34.74 | 34.90 | 2,141,492 | -0.10(-0.28%) |
Feb 01, 2023 | 34.91 | 35.14 | 34.43 | 35.00 | 3,249,181 | +0.00(+0.00%) |
Jan 31, 2023 | 34.38 | 35.04 | 34.34 | 35.00 | 2,297,214 | +0.62(+1.79%) |
Jan 30, 2023 | 34.62 | 34.81 | 34.38 | 34.38 | 1,119,655 | -0.46(-1.32%) |
Jan 27, 2023 | 34.69 | 34.96 | 34.64 | 34.84 | 2,769,779 | +0.05(+0.14%) |
Jan 26, 2023 | 34.72 | 34.80 | 34.41 | 34.80 | 1,880,097 | +0.38(+1.11%) |
Jan 25, 2023 | 34.45 | 34.49 | 34.07 | 34.41 | 4,257,780 | -0.10(-0.28%) |
Jan 24, 2023 | 34.35 | 34.58 | 34.19 | 34.51 | 1,247,861 | +0.00(+0.00%) |
Jan 23, 2023 | 34.26 | 34.54 | 34.18 | 34.51 | 3,154,770 | +0.22(+0.66%) |
Jan 20, 2023 | 33.83 | 34.30 | 33.62 | 34.29 | 2,465,640 | +0.47(+1.39%) |
Jan 19, 2023 | 33.71 | 33.92 | 33.57 | 33.82 | 1,888,575 | +0.06(+0.17%) |
Jan 18, 2023 | 34.35 | 34.49 | 33.76 | 33.76 | 3,027,331 | -0.38(-1.12%) |
Jan 17, 2023 | 34.11 | 34.23 | 34.03 | 34.14 | 2,007,940 | +0.14(+0.40%) |
Jan 13, 2023 | 33.56 | 34.04 | 33.52 | 34.00 | 9,293,874 | +0.11(+0.32%) |
Jan 12, 2023 | 33.57 | 33.90 | 33.25 | 33.90 | 1,236,564 | +0.44(+1.31%) |
Jan 11, 2023 | 33.33 | 33.46 | 33.11 | 33.46 | 1,533,620 | +0.35(+1.06%) |
Jan 10, 2023 | 33.18 | 33.23 | 32.85 | 33.11 | 2,589,254 | -0.06(-0.18%) |
Jan 09, 2023 | 33.19 | 33.47 | 33.13 | 33.16 | 1,555,675 | +0.21(+0.62%) |
Jan 06, 2023 | 32.35 | 33.01 | 32.25 | 32.96 | 3,133,520 | +0.82(+2.55%) |
Jan 05, 2023 | 32.27 | 32.29 | 31.97 | 32.14 | 2,316,651 | -0.31(-0.96%) |
Jan 04, 2023 | 32.20 | 32.58 | 32.01 | 32.45 | 3,648,244 | +0.66(+2.09%) |
Jan 03, 2023 | 31.93 | 32.30 | 31.68 | 31.79 | 3,689,977 | -0.19(-0.58%) |
Dec 30, 2022 | 31.96 | 32.26 | 31.85 | 31.97 | 2,613,251 | -0.24(-0.76%) |
Dec 29, 2022 | 31.98 | 32.24 | 31.85 | 32.22 | 1,528,822 | +0.57(+1.79%) |
Dec 28, 2022 | 32.16 | 32.33 | 31.65 | 31.65 | 2,442,096 | -0.62(-1.91%) |
Dec 27, 2022 | 32.22 | 32.39 | 32.01 | 32.27 | 3,041,978 | +0.18(+0.55%) |
Dec 23, 2022 | 31.69 | 32.09 | 31.64 | 32.09 | 2,314,196 | +0.40(+1.26%) |
Dec 22, 2022 | 31.92 | 31.92 | 31.30 | 31.69 | 1,996,846 | -0.44(-1.37%) |
Dec 21, 2022 | 31.87 | 32.21 | 31.87 | 32.13 | 4,426,449 | +0.44(+1.39%) |
Dec 20, 2022 | 31.40 | 31.83 | 31.40 | 31.69 | 3,484,744 | +0.28(+0.90%) |
Dec 19, 2022 | 31.82 | 31.88 | 31.31 | 31.41 | 3,310,859 | -0.26(-0.83%) |
Dec 16, 2022 | 31.69 | 31.86 | 31.53 | 31.67 | 2,951,865 | -0.35(-1.10%) |
Dec 15, 2022 | 32.32 | 32.39 | 31.84 | 32.02 | 5,088,605 | -0.76(-2.32%) |
Dec 14, 2022 | 32.91 | 33.05 | 32.54 | 32.78 | 5,638,457 | -0.17(-0.50%) |
Dec 13, 2022 | 33.31 | 33.53 | 32.83 | 32.95 | 6,374,496 | +0.21(+0.63%) |
Dec 12, 2022 | 32.37 | 32.78 | 32.37 | 32.74 | 4,576,856 | +0.15(+0.47%) |
Dec 09, 2022 | 32.69 | 32.94 | 32.59 | 32.59 | 2,690,826 | -0.23(-0.70%) |
Dec 08, 2022 | 32.85 | 33.01 | 32.74 | 32.82 | 2,480,720 | +0.22(+0.68%) |
Dec 07, 2022 | 32.57 | 32.95 | 32.56 | 32.60 | 6,477,666 | -0.03(-0.09%) |
Dec 06, 2022 | 33.10 | 33.23 | 32.54 | 32.63 | 3,466,429 | -0.52(-1.57%) |
Dec 05, 2022 | 33.88 | 33.96 | 33.10 | 33.15 | 4,221,619 | -0.74(-2.19%) |
Dec 02, 2022 | 33.74 | 34.08 | 33.72 | 33.89 | 2,567,471 | -0.20(-0.59%) |
Dec 01, 2022 | 34.13 | 34.28 | 33.90 | 34.09 | 4,566,786 | +0.21(+0.63%) |
Nov 30, 2022 | 33.54 | 33.94 | 33.10 | 33.88 | 6,819,400 | +0.59(+1.76%) |
Nov 29, 2022 | 33.39 | 33.46 | 33.15 | 33.29 | 2,589,015 | -0.11(-0.32%) |
Nov 28, 2022 | 33.70 | 33.90 | 33.37 | 33.40 | 3,047,227 | -0.62(-1.81%) |
Nov 25, 2022 | 33.89 | 34.12 | 33.89 | 34.01 | 1,177,662 | +0.15(+0.45%) |
Nov 23, 2022 | 33.58 | 33.90 | 33.53 | 33.86 | 2,250,721 | +0.12(+0.34%) |
Nov 22, 2022 | 33.34 | 33.74 | 33.30 | 33.74 | 3,313,981 | +0.66(+2.01%) |
Nov 21, 2022 | 33.00 | 33.13 | 32.67 | 33.08 | 1,947,795 | -0.17(-0.52%) |
Nov 18, 2022 | 33.26 | 33.33 | 33.07 | 33.25 | 5,690,759 | -0.01(-0.03%) |
Nov 17, 2022 | 32.95 | 33.27 | 32.92 | 33.26 | 2,167,735 | -0.11(-0.32%) |
Nov 16, 2022 | 33.40 | 33.49 | 33.25 | 33.37 | 2,271,332 | -0.14(-0.43%) |
Nov 15, 2022 | 33.69 | 33.75 | 33.29 | 33.51 | 3,740,539 | +0.23(+0.69%) |
Nov 14, 2022 | 33.60 | 33.70 | 33.27 | 33.28 | 2,883,488 | -0.45(-1.34%) |
Nov 11, 2022 | 33.66 | 33.86 | 33.46 | 33.73 | 3,485,780 | +0.34(+1.01%) |
Nov 10, 2022 | 32.85 | 33.40 | 32.83 | 33.40 | 6,414,369 | +1.61(+5.06%) |
Nov 09, 2022 | 32.31 | 32.45 | 31.76 | 31.79 | 9,996,603 | -0.76(-2.34%) |
Nov 08, 2022 | 32.31 | 32.76 | 32.16 | 32.55 | 2,951,936 | +0.33(+1.02%) |
Nov 07, 2022 | 32.16 | 32.26 | 31.94 | 32.22 | 1,575,294 | +0.12(+0.36%) |
Nov 04, 2022 | 32.05 | 32.34 | 31.70 | 32.11 | 3,707,107 | +0.97(+3.12%) |
Nov 03, 2022 | 30.94 | 31.33 | 30.79 | 31.13 | 2,046,429 | -0.20(-0.65%) |
Nov 02, 2022 | 31.93 | 31.33 | 31.34 | 3,516,698 | -0.59(-1.84%) |