Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 35.03 | 35.11 | 34.06 | 34.27 | 2,034,269 | -0.64(-1.82%) |
Nov 29, 2023 | 33.28 | 35.09 | 33.24 | 34.90 | 3,149,030 | +2.09(+6.37%) |
Nov 28, 2023 | 32.24 | 32.90 | 32.01 | 32.81 | 1,456,624 | +0.55(+1.69%) |
Nov 27, 2023 | 32.34 | 32.48 | 32.13 | 32.26 | 1,140,889 | -0.24(-0.74%) |
Nov 24, 2023 | 32.66 | 32.80 | 32.43 | 32.50 | 402,842 | +0.00(+0.00%) |
Nov 22, 2023 | 31.94 | 32.58 | 31.70 | 32.50 | 948,626 | +0.58(+1.83%) |
Nov 21, 2023 | 32.08 | 32.28 | 31.63 | 31.92 | 1,348,897 | -0.28(-0.86%) |
Nov 20, 2023 | 31.96 | 32.33 | 31.82 | 32.20 | 1,331,586 | +0.08(+0.24%) |
Nov 17, 2023 | 32.27 | 32.28 | 31.79 | 32.12 | 1,685,564 | +0.10(+0.30%) |
Nov 16, 2023 | 31.95 | 32.26 | 31.82 | 32.03 | 1,277,263 | -0.10(-0.30%) |
Nov 15, 2023 | 31.36 | 32.27 | 31.35 | 32.12 | 2,225,388 | +0.84(+2.69%) |
Nov 14, 2023 | 30.65 | 31.42 | 30.23 | 31.28 | 1,944,912 | +1.43(+4.78%) |
Nov 13, 2023 | 29.54 | 30.00 | 29.49 | 29.85 | 869,648 | +0.14(+0.48%) |
Nov 10, 2023 | 29.65 | 29.85 | 29.36 | 29.71 | 1,555,644 | +0.15(+0.52%) |
Nov 09, 2023 | 29.81 | 30.05 | 29.54 | 29.56 | 2,599,784 | +0.13(+0.46%) |
Nov 08, 2023 | 29.43 | 29.70 | 29.28 | 29.42 | 1,058,797 | -0.01(-0.03%) |
Nov 07, 2023 | 29.73 | 29.90 | 29.27 | 29.43 | 1,249,465 | -0.41(-1.38%) |
Nov 06, 2023 | 30.30 | 30.91 | 29.53 | 29.84 | 1,401,394 | -0.45(-1.48%) |
Nov 03, 2023 | 30.12 | 30.66 | 30.12 | 30.29 | 1,995,278 | +0.57(+1.93%) |
Nov 02, 2023 | 28.57 | 29.80 | 28.54 | 29.72 | 1,817,284 | +1.56(+5.54%) |
Nov 01, 2023 | 27.62 | 28.40 | 27.56 | 28.16 | 2,545,866 | +0.73(+2.65%) |
Oct 31, 2023 | 27.83 | 27.83 | 27.13 | 27.43 | 2,336,915 | -0.40(-1.44%) |
Oct 30, 2023 | 27.76 | 28.10 | 27.41 | 27.83 | 2,266,042 | +0.13(+0.48%) |
Oct 27, 2023 | 28.59 | 28.62 | 27.60 | 27.70 | 1,797,472 | -0.67(-2.36%) |
Oct 26, 2023 | 28.38 | 28.75 | 28.19 | 28.37 | 1,828,633 | -0.14(-0.50%) |
Oct 25, 2023 | 29.11 | 29.19 | 28.49 | 28.51 | 1,891,015 | -0.86(-2.93%) |
Oct 24, 2023 | 29.12 | 29.70 | 29.06 | 29.38 | 1,063,005 | +0.27(+0.92%) |
Oct 23, 2023 | 28.94 | 29.47 | 28.81 | 29.11 | 1,224,476 | +0.01(+0.03%) |
Oct 20, 2023 | 29.23 | 29.63 | 28.87 | 29.10 | 1,521,594 | -0.32(-1.07%) |
Oct 19, 2023 | 30.19 | 30.23 | 29.34 | 29.41 | 2,151,141 | -0.76(-2.51%) |
Oct 18, 2023 | 30.93 | 30.97 | 30.14 | 30.17 | 1,167,578 | -1.13(-3.61%) |
Oct 17, 2023 | 31.01 | 31.63 | 30.95 | 31.30 | 1,419,088 | -0.09(-0.27%) |
Oct 16, 2023 | 31.29 | 31.71 | 31.10 | 31.38 | 1,342,707 | +0.38(+1.23%) |
Oct 13, 2023 | 31.54 | 31.64 | 30.91 | 31.00 | 1,047,193 | -0.42(-1.34%) |
Oct 12, 2023 | 32.06 | 32.16 | 31.35 | 31.42 | 1,154,037 | -0.65(-2.03%) |
Oct 11, 2023 | 31.61 | 32.16 | 31.49 | 32.07 | 1,384,065 | +0.52(+1.64%) |
Oct 10, 2023 | 30.97 | 31.62 | 30.89 | 31.56 | 1,301,224 | +0.73(+2.36%) |
Oct 09, 2023 | 30.24 | 30.97 | 30.15 | 30.83 | 645,923 | +0.23(+0.75%) |
Oct 06, 2023 | 29.82 | 30.81 | 29.33 | 30.60 | 1,564,938 | +0.75(+2.50%) |
Oct 05, 2023 | 29.66 | 29.98 | 29.51 | 29.85 | 1,178,393 | -0.01(-0.03%) |
Oct 04, 2023 | 30.04 | 30.11 | 29.29 | 29.86 | 1,701,495 | -0.11(-0.35%) |
Oct 03, 2023 | 30.14 | 30.53 | 29.62 | 29.97 | 2,060,332 | -0.75(-2.43%) |
Oct 02, 2023 | 31.75 | 31.86 | 30.59 | 30.71 | 2,595,692 | -1.19(-3.72%) |
Sep 29, 2023 | 32.61 | 32.67 | 31.84 | 31.90 | 1,364,684 | -0.41(-1.27%) |
Sep 28, 2023 | 32.02 | 32.46 | 31.99 | 32.31 | 1,251,611 | +0.28(+0.87%) |
Sep 27, 2023 | 32.44 | 32.44 | 31.83 | 32.03 | 1,095,685 | -0.18(-0.56%) |
Sep 26, 2023 | 32.20 | 32.39 | 31.85 | 32.22 | 1,745,797 | -0.34(-1.06%) |
Sep 25, 2023 | 32.49 | 32.57 | 32.24 | 32.56 | 1,503,321 | -0.07(-0.21%) |
Sep 22, 2023 | 32.80 | 33.08 | 32.55 | 32.63 | 1,574,610 | +0.02(+0.06%) |
Sep 21, 2023 | 33.64 | 33.66 | 32.58 | 32.61 | 1,823,756 | -1.28(-3.78%) |
Sep 20, 2023 | 34.26 | 34.58 | 33.87 | 33.89 | 968,397 | -0.16(-0.48%) |
Sep 19, 2023 | 34.40 | 34.66 | 33.77 | 34.05 | 1,720,874 | -0.26(-0.75%) |
Sep 18, 2023 | 34.48 | 34.66 | 34.26 | 34.31 | 756,025 | -0.18(-0.53%) |
Sep 15, 2023 | 34.32 | 34.57 | 34.14 | 34.49 | 1,340,445 | +0.22(+0.64%) |
Sep 14, 2023 | 33.76 | 34.57 | 33.74 | 34.27 | 1,272,830 | +0.84(+2.52%) |
Sep 13, 2023 | 33.73 | 33.81 | 33.22 | 33.43 | 958,264 | -0.11(-0.31%) |
Sep 12, 2023 | 34.20 | 34.52 | 33.48 | 33.54 | 1,203,954 | -0.70(-2.04%) |
Sep 11, 2023 | 33.80 | 34.25 | 33.79 | 34.24 | 812,065 | +0.77(+2.29%) |
Sep 08, 2023 | 32.97 | 33.58 | 32.87 | 33.47 | 1,038,431 | +0.54(+1.63%) |
Sep 07, 2023 | 32.32 | 33.17 | 32.32 | 32.93 | 974,099 | +0.17(+0.53%) |
Sep 06, 2023 | 32.78 | 33.02 | 32.36 | 32.76 | 478,049 | -0.14(-0.44%) |
Sep 05, 2023 | 33.36 | 33.55 | 32.89 | 32.91 | 623,228 | -0.48(-1.43%) |
Sep 01, 2023 | 33.32 | 33.68 | 33.13 | 33.38 | 894,876 | +0.33(+0.98%) |
Aug 31, 2023 | 33.07 | 33.44 | 32.78 | 33.06 | 874,676 | -0.03(-0.09%) |
Aug 30, 2023 | 32.96 | 33.32 | 32.77 | 33.09 | 912,348 | +0.80(+2.47%) |
Aug 29, 2023 | 31.40 | 32.33 | 31.22 | 32.29 | 867,029 | +0.88(+2.80%) |
Aug 28, 2023 | 31.31 | 31.70 | 31.12 | 31.41 | 512,540 | +0.31(+0.99%) |
Aug 25, 2023 | 31.24 | 31.39 | 30.83 | 31.10 | 770,347 | +0.13(+0.42%) |
Aug 24, 2023 | 31.05 | 31.34 | 30.91 | 30.97 | 833,527 | -0.13(-0.42%) |
Aug 23, 2023 | 30.44 | 31.17 | 30.41 | 31.10 | 609,353 | +0.69(+2.28%) |
Aug 22, 2023 | 31.26 | 31.29 | 30.37 | 30.41 | 923,321 | -0.77(-2.46%) |
Aug 21, 2023 | 31.50 | 31.54 | 31.03 | 31.18 | 640,815 | -0.25(-0.80%) |
Aug 18, 2023 | 31.06 | 31.50 | 30.89 | 31.43 | 722,197 | +0.19(+0.60%) |
Aug 17, 2023 | 31.82 | 31.88 | 31.17 | 31.24 | 675,996 | -0.42(-1.33%) |
Aug 16, 2023 | 31.87 | 32.23 | 31.48 | 31.66 | 836,857 | -0.46(-1.43%) |
Aug 15, 2023 | 32.81 | 32.81 | 31.98 | 32.12 | 1,101,363 | -0.94(-2.83%) |
Aug 14, 2023 | 32.68 | 33.27 | 32.68 | 33.06 | 1,024,192 | +0.18(+0.54%) |
Aug 11, 2023 | 32.45 | 32.97 | 32.45 | 32.88 | 1,006,949 | +0.23(+0.72%) |
Aug 10, 2023 | 31.70 | 32.97 | 31.56 | 32.65 | 1,659,376 | +1.29(+4.12%) |
Aug 09, 2023 | 30.62 | 31.64 | 30.62 | 31.35 | 2,435,158 | +0.48(+1.55%) |
Aug 08, 2023 | 30.59 | 31.00 | 30.36 | 30.88 | 1,425,514 | -0.04(-0.12%) |
Aug 07, 2023 | 30.90 | 31.13 | 30.87 | 30.91 | 715,413 | +0.12(+0.40%) |
Aug 04, 2023 | 30.26 | 31.20 | 30.20 | 30.79 | 1,307,528 | +0.53(+1.76%) |
Aug 03, 2023 | 30.02 | 30.31 | 29.74 | 30.26 | 1,555,603 | +0.05(+0.15%) |
Aug 02, 2023 | 30.89 | 30.95 | 30.00 | 30.21 | 1,235,454 | -0.99(-3.18%) |
Aug 01, 2023 | 31.32 | 31.35 | 30.92 | 31.20 | 711,522 | -0.36(-1.13%) |
Jul 31, 2023 | 31.74 | 32.02 | 31.43 | 31.56 | 627,974 | -0.11(-0.35%) |
Jul 28, 2023 | 31.85 | 32.06 | 31.56 | 31.67 | 720,101 | +0.26(+0.83%) |
Jul 27, 2023 | 32.21 | 32.28 | 31.38 | 31.41 | 558,776 | -0.54(-1.70%) |
Jul 26, 2023 | 31.69 | 32.12 | 31.66 | 31.95 | 782,715 | -0.03(-0.09%) |
Jul 25, 2023 | 31.63 | 32.08 | 31.46 | 31.98 | 947,557 | +0.41(+1.30%) |
Jul 24, 2023 | 31.60 | 31.92 | 31.50 | 31.57 | 1,159,484 | -0.07(-0.24%) |
Jul 21, 2023 | 31.37 | 31.70 | 31.24 | 31.64 | 782,107 | +0.34(+1.08%) |
Jul 20, 2023 | 31.40 | 31.55 | 30.66 | 31.31 | 876,379 | -0.22(-0.71%) |
Jul 19, 2023 | 31.51 | 31.68 | 31.31 | 31.53 | 992,627 | +0.24(+0.78%) |
Jul 18, 2023 | 30.75 | 31.41 | 30.67 | 31.29 | 1,597,853 | +0.53(+1.73%) |
Jul 17, 2023 | 30.91 | 30.94 | 30.67 | 30.76 | 853,068 | -0.16(-0.51%) |
Jul 14, 2023 | 30.94 | 31.05 | 30.68 | 30.91 | 1,094,336 | -0.03(-0.09%) |
Jul 13, 2023 | 29.98 | 31.00 | 29.96 | 30.94 | 2,117,862 | +1.18(+3.96%) |
Jul 12, 2023 | 29.99 | 30.20 | 29.75 | 29.76 | 1,621,884 | +0.25(+0.86%) |
Jul 11, 2023 | 29.67 | 29.88 | 29.44 | 29.51 | 1,199,252 | -0.07(-0.22%) |
Jul 10, 2023 | 29.74 | 29.89 | 29.42 | 29.58 | 1,235,918 | -0.31(-1.03%) |
Jul 07, 2023 | 29.07 | 30.06 | 29.06 | 29.89 | 1,630,361 | +0.80(+2.73%) |
Jul 06, 2023 | 29.90 | 29.90 | 28.93 | 29.09 | 1,667,860 | -1.21(-3.99%) |
Jul 05, 2023 | 30.47 | 30.47 | 29.90 | 30.30 | 1,285,807 | -0.32(-1.04%) |
Jul 03, 2023 | 30.56 | 30.79 | 30.50 | 30.62 | 483,738 | +0.07(+0.25%) |
Jun 30, 2023 | 30.44 | 31.12 | 30.39 | 30.54 | 1,354,256 | +0.37(+1.24%) |
Jun 29, 2023 | 30.08 | 30.36 | 29.91 | 30.17 | 1,296,224 | +0.17(+0.56%) |
Jun 28, 2023 | 30.31 | 30.36 | 29.80 | 30.00 | 1,198,072 | -0.53(-1.75%) |
Jun 27, 2023 | 29.53 | 30.55 | 29.47 | 30.53 | 1,916,676 | +1.08(+3.65%) |
Jun 26, 2023 | 29.49 | 29.77 | 29.38 | 29.45 | 1,750,858 | -0.17(-0.57%) |
Jun 23, 2023 | 29.67 | 29.78 | 29.45 | 29.62 | 1,001,440 | -0.28(-0.94%) |
Jun 22, 2023 | 30.31 | 30.33 | 29.75 | 29.90 | 1,120,328 | -0.46(-1.51%) |
Jun 21, 2023 | 30.49 | 30.51 | 30.17 | 30.36 | 808,824 | -0.25(-0.83%) |
Jun 20, 2023 | 30.65 | 30.67 | 30.19 | 30.62 | 1,343,352 | -0.51(-1.65%) |
Jun 16, 2023 | 31.73 | 31.95 | 31.10 | 31.13 | 2,204,610 | -0.56(-1.77%) |
Jun 15, 2023 | 31.48 | 31.76 | 31.31 | 31.69 | 1,467,777 | +0.31(+0.98%) |
Jun 14, 2023 | 30.97 | 31.47 | 30.91 | 31.38 | 1,248,810 | +0.49(+1.58%) |
Jun 13, 2023 | 30.80 | 31.28 | 30.78 | 30.90 | 1,140,511 | +0.28(+0.92%) |
Jun 12, 2023 | 29.84 | 30.63 | 29.71 | 30.62 | 955,236 | +0.81(+2.73%) |
Jun 09, 2023 | 29.61 | 29.87 | 29.49 | 29.80 | 1,292,656 | +0.27(+0.92%) |
Jun 08, 2023 | 29.39 | 29.63 | 29.21 | 29.53 | 1,030,885 | -0.21(-0.69%) |
Jun 07, 2023 | 30.24 | 30.35 | 29.49 | 29.74 | 972,604 | -0.38(-1.27%) |
Jun 06, 2023 | 29.44 | 30.39 | 29.44 | 30.12 | 1,620,508 | +0.47(+1.58%) |
Jun 05, 2023 | 29.68 | 29.92 | 29.38 | 29.65 | 1,278,173 | +0.00(+0.00%) |
Jun 02, 2023 | 28.87 | 29.66 | 28.83 | 29.65 | 1,102,796 | +0.82(+2.86%) |
Jun 01, 2023 | 28.55 | 29.10 | 28.42 | 28.83 | 1,282,377 | +0.26(+0.92%) |
May 31, 2023 | 28.65 | 28.74 | 28.22 | 28.57 | 2,138,778 | -0.27(-0.94%) |
May 30, 2023 | 28.92 | 29.08 | 28.46 | 28.84 | 1,248,788 | +0.45(+1.59%) |
May 26, 2023 | 28.36 | 28.47 | 28.15 | 28.39 | 1,457,933 | +0.31(+1.11%) |
May 25, 2023 | 27.95 | 28.24 | 27.91 | 28.07 | 1,601,906 | +0.05(+0.20%) |
May 24, 2023 | 28.71 | 28.71 | 27.95 | 28.02 | 1,652,568 | -0.88(-3.03%) |
May 23, 2023 | 28.87 | 29.03 | 28.59 | 28.90 | 1,714,095 | +0.03(+0.09%) |
May 22, 2023 | 28.55 | 29.14 | 28.54 | 28.87 | 964,820 | +0.37(+1.28%) |
May 19, 2023 | 28.64 | 28.81 | 28.34 | 28.50 | 1,263,080 | +0.01(+0.03%) |
May 18, 2023 | 28.77 | 28.89 | 28.16 | 28.50 | 1,398,072 | -0.38(-1.33%) |
May 17, 2023 | 28.51 | 28.88 | 28.14 | 28.88 | 2,435,414 | +0.35(+1.22%) |
May 16, 2023 | 28.85 | 28.99 | 28.47 | 28.53 | 1,033,876 | -0.41(-1.42%) |
May 15, 2023 | 28.87 | 29.08 | 28.66 | 28.94 | 874,345 | +0.12(+0.41%) |
May 12, 2023 | 29.54 | 29.84 | 28.31 | 28.82 | 1,737,310 | -0.79(-2.65%) |
May 11, 2023 | 29.24 | 29.68 | 28.82 | 29.61 | 1,161,313 | +0.09(+0.31%) |
May 10, 2023 | 30.40 | 30.74 | 28.92 | 29.52 | 2,821,699 | -0.90(-2.94%) |
May 09, 2023 | 29.88 | 30.51 | 29.66 | 30.41 | 1,950,148 | +0.31(+1.03%) |
May 08, 2023 | 29.55 | 30.17 | 29.55 | 30.10 | 1,185,531 | +0.55(+1.85%) |
May 05, 2023 | 28.82 | 29.57 | 28.82 | 29.55 | 1,380,252 | +1.07(+3.75%) |
May 04, 2023 | 29.39 | 29.39 | 28.47 | 28.49 | 3,296,470 | -1.09(-3.68%) |
May 03, 2023 | 29.46 | 29.88 | 29.42 | 29.57 | 2,124,684 | +0.06(+0.22%) |
May 02, 2023 | 30.35 | 30.42 | 29.34 | 29.51 | 2,255,355 | -1.05(-3.44%) |
May 01, 2023 | 30.72 | 31.04 | 30.52 | 30.56 | 806,594 | -0.09(-0.30%) |
Apr 28, 2023 | 30.33 | 30.69 | 30.25 | 30.65 | 793,611 | +0.30(+0.99%) |
Apr 27, 2023 | 29.56 | 30.43 | 29.56 | 30.35 | 1,336,268 | +0.89(+3.01%) |
Apr 26, 2023 | 29.67 | 29.95 | 29.38 | 29.46 | 1,343,109 | -0.23(-0.77%) |
Apr 25, 2023 | 29.78 | 30.04 | 29.66 | 29.69 | 1,359,528 | -0.18(-0.61%) |
Apr 24, 2023 | 29.85 | 30.04 | 29.77 | 29.87 | 649,260 | +0.05(+0.18%) |
Apr 21, 2023 | 29.87 | 29.87 | 29.56 | 29.82 | 1,660,126 | -0.10(-0.34%) |
Apr 20, 2023 | 30.02 | 30.09 | 29.76 | 29.92 | 3,141,972 | -0.19(-0.64%) |
Apr 19, 2023 | 29.63 | 30.22 | 29.46 | 30.11 | 2,168,136 | +0.02(+0.06%) |
Apr 18, 2023 | 29.87 | 30.10 | 29.18 | 30.09 | 2,434,833 | -0.19(-0.63%) |
Apr 17, 2023 | 30.61 | 30.69 | 30.15 | 30.29 | 1,189,648 | -0.31(-1.02%) |
Apr 14, 2023 | 30.70 | 30.86 | 30.22 | 30.60 | 1,364,138 | -0.03(-0.09%) |
Apr 13, 2023 | 29.57 | 30.64 | 29.57 | 30.62 | 1,161,241 | +1.28(+4.36%) |
Apr 12, 2023 | 29.40 | 29.66 | 29.20 | 29.34 | 1,260,607 | +0.26(+0.88%) |
Apr 11, 2023 | 28.86 | 29.27 | 28.86 | 29.09 | 989,478 | +0.26(+0.92%) |
Apr 10, 2023 | 28.78 | 28.85 | 28.58 | 28.82 | 917,041 | -0.06(-0.22%) |
Apr 06, 2023 | 28.74 | 29.02 | 28.69 | 28.89 | 1,229,768 | +0.02(+0.06%) |
Apr 05, 2023 | 28.87 | 29.09 | 28.72 | 28.87 | 1,594,387 | -0.16(-0.57%) |
Apr 04, 2023 | 29.22 | 29.26 | 28.94 | 29.03 | 2,419,537 | -0.18(-0.63%) |
Apr 03, 2023 | 29.69 | 29.95 | 29.15 | 29.22 | 923,485 | -0.68(-2.26%) |
Mar 31, 2023 | 29.39 | 29.96 | 29.14 | 29.89 | 1,801,585 | +0.63(+2.15%) |
Mar 30, 2023 | 28.99 | 29.28 | 28.86 | 29.26 | 2,855,087 | +0.58(+2.04%) |
Mar 29, 2023 | 28.92 | 28.92 | 28.13 | 28.68 | 2,555,990 | +0.28(+1.00%) |
Mar 28, 2023 | 28.32 | 28.42 | 28.00 | 28.39 | 1,502,188 | +0.01(+0.03%) |
Mar 27, 2023 | 28.54 | 28.67 | 28.26 | 28.39 | 1,747,869 | +0.05(+0.16%) |
Mar 24, 2023 | 28.17 | 28.47 | 27.91 | 28.34 | 1,635,991 | -0.20(-0.70%) |
Mar 23, 2023 | 28.37 | 28.99 | 28.37 | 28.54 | 1,364,285 | +0.17(+0.61%) |
Mar 22, 2023 | 28.81 | 28.95 | 28.26 | 28.37 | 2,233,080 | -0.58(-1.99%) |
Mar 21, 2023 | 29.22 | 29.24 | 28.65 | 28.94 | 1,198,884 | +0.39(+1.38%) |
Mar 20, 2023 | 28.27 | 28.60 | 28.09 | 28.55 | 1,783,899 | +0.48(+1.73%) |
Mar 17, 2023 | 28.29 | 28.48 | 27.67 | 28.07 | 2,804,466 | -0.47(-1.63%) |
Mar 16, 2023 | 27.81 | 28.55 | 27.63 | 28.53 | 1,865,648 | +0.37(+1.30%) |
Mar 15, 2023 | 28.13 | 28.42 | 27.52 | 28.17 | 2,300,456 | -0.76(-2.62%) |
Mar 14, 2023 | 28.83 | 29.05 | 28.56 | 28.92 | 1,916,448 | +0.62(+2.20%) |
Mar 13, 2023 | 28.35 | 28.88 | 27.87 | 28.30 | 2,814,060 | -0.60(-2.09%) |
Mar 10, 2023 | 29.71 | 29.90 | 28.69 | 28.91 | 5,320,300 | -1.08(-3.60%) |
Mar 09, 2023 | 30.37 | 30.76 | 29.84 | 29.98 | 3,556,188 | -0.48(-1.59%) |
Mar 08, 2023 | 30.68 | 30.79 | 30.19 | 30.47 | 3,178,664 | -0.28(-0.92%) |
Mar 07, 2023 | 31.49 | 31.57 | 30.54 | 30.75 | 2,301,553 | -0.72(-2.29%) |
Mar 06, 2023 | 31.24 | 31.70 | 31.22 | 31.47 | 1,538,554 | +0.16(+0.50%) |
Mar 03, 2023 | 31.03 | 31.52 | 30.94 | 31.32 | 1,586,274 | +0.43(+1.39%) |
Mar 02, 2023 | 30.52 | 31.10 | 30.52 | 30.89 | 1,562,431 | +0.01(+0.03%) |
Mar 01, 2023 | 30.73 | 31.24 | 30.57 | 30.88 | 1,428,638 | +0.16(+0.54%) |
Feb 28, 2023 | 30.65 | 30.89 | 30.34 | 30.72 | 1,499,824 | +0.11(+0.36%) |
Feb 27, 2023 | 31.06 | 31.10 | 30.46 | 30.61 | 1,415,118 | +0.28(+0.93%) |
Feb 24, 2023 | 29.96 | 30.40 | 29.80 | 30.32 | 1,653,228 | -0.10(-0.32%) |
Feb 23, 2023 | 30.95 | 31.03 | 30.07 | 30.42 | 2,361,000 | -0.38(-1.22%) |
Feb 22, 2023 | 30.81 | 31.06 | 30.63 | 30.80 | 1,863,626 | +0.02(+0.06%) |
Feb 21, 2023 | 31.04 | 31.26 | 30.60 | 30.78 | 2,080,408 | -0.57(-1.82%) |
Feb 17, 2023 | 31.39 | 31.71 | 31.14 | 31.35 | 2,390,851 | -0.25(-0.79%) |
Feb 16, 2023 | 31.27 | 31.90 | 31.10 | 31.60 | 2,633,368 | -0.23(-0.73%) |
Feb 15, 2023 | 31.60 | 32.14 | 31.33 | 31.83 | 1,929,239 | +0.10(+0.31%) |
Feb 14, 2023 | 31.30 | 31.84 | 31.08 | 31.73 | 2,241,043 | +0.36(+1.14%) |
Feb 13, 2023 | 30.97 | 31.51 | 30.91 | 31.38 | 2,827,521 | +0.40(+1.30%) |
Feb 10, 2023 | 31.22 | 31.46 | 30.74 | 30.97 | 2,811,589 | -0.22(-0.72%) |
Feb 09, 2023 | 31.48 | 31.97 | 31.14 | 31.20 | 2,322,508 | +0.20(+0.63%) |
Feb 08, 2023 | 31.12 | 31.45 | 30.39 | 31.00 | 2,396,448 | +0.67(+2.21%) |
Feb 07, 2023 | 29.83 | 30.42 | 29.70 | 30.33 | 1,699,235 | +0.38(+1.28%) |
Feb 06, 2023 | 29.73 | 30.08 | 29.46 | 29.95 | 2,586,845 | -0.15(-0.50%) |
Feb 03, 2023 | 29.33 | 30.38 | 29.33 | 30.10 | 2,401,490 | +0.29(+0.99%) |
Feb 02, 2023 | 29.13 | 29.84 | 29.04 | 29.80 | 1,870,213 | +0.77(+2.65%) |
Feb 01, 2023 | 29.16 | 29.18 | 28.47 | 29.04 | 2,372,091 | -0.12(-0.43%) |
Jan 31, 2023 | 28.22 | 29.22 | 28.18 | 29.16 | 2,279,620 | +0.95(+3.36%) |
Jan 30, 2023 | 28.68 | 28.90 | 28.21 | 28.21 | 1,233,830 | -0.81(-2.80%) |
Jan 27, 2023 | 28.76 | 29.33 | 28.65 | 29.03 | 1,458,971 | +0.40(+1.40%) |
Jan 26, 2023 | 28.42 | 28.74 | 28.27 | 28.63 | 2,143,822 | +0.39(+1.39%) |
Jan 25, 2023 | 28.76 | 28.80 | 27.92 | 28.23 | 2,063,484 | -0.53(-1.83%) |
Jan 24, 2023 | 28.84 | 29.05 | 28.32 | 28.76 | 1,105,449 | -0.18(-0.62%) |
Jan 23, 2023 | 28.81 | 29.16 | 28.40 | 28.94 | 1,334,454 | +0.36(+1.25%) |
Jan 20, 2023 | 28.05 | 28.60 | 27.81 | 28.58 | 1,028,211 | +0.54(+1.91%) |
Jan 19, 2023 | 27.96 | 28.16 | 27.63 | 28.05 | 1,481,910 | -0.10(-0.35%) |
Jan 18, 2023 | 28.49 | 28.84 | 28.01 | 28.14 | 1,531,026 | -0.31(-1.10%) |
Jan 17, 2023 | 29.00 | 29.01 | 28.16 | 28.46 | 1,282,854 | -0.03(-0.09%) |
Jan 13, 2023 | 27.31 | 28.59 | 27.22 | 28.48 | 1,825,590 | +0.82(+2.97%) |
Jan 12, 2023 | 27.36 | 28.13 | 27.08 | 27.66 | 1,454,268 | +0.42(+1.54%) |
Jan 11, 2023 | 27.17 | 27.38 | 26.82 | 27.24 | 1,461,907 | +0.26(+0.96%) |
Jan 10, 2023 | 27.49 | 27.58 | 26.96 | 26.98 | 1,243,639 | -0.70(-2.52%) |
Jan 09, 2023 | 27.24 | 28.06 | 27.02 | 27.68 | 2,273,993 | +1.08(+4.06%) |
Jan 06, 2023 | 26.55 | 26.77 | 25.92 | 26.60 | 1,937,870 | +0.23(+0.88%) |
Jan 05, 2023 | 26.50 | 26.65 | 26.02 | 26.37 | 1,449,243 | -0.13(-0.51%) |
Jan 04, 2023 | 25.70 | 26.61 | 25.62 | 26.50 | 1,258,165 | +1.08(+4.25%) |
Jan 03, 2023 | 25.90 | 26.28 | 25.24 | 25.42 | 1,244,628 | -0.19(-0.73%) |
Dec 30, 2022 | 25.91 | 25.93 | 25.11 | 25.61 | 952,478 | -0.54(-2.08%) |
Dec 29, 2022 | 25.17 | 26.62 | 24.90 | 26.15 | 1,248,024 | +1.02(+4.05%) |
Dec 28, 2022 | 25.82 | 25.91 | 24.91 | 25.13 | 2,184,448 | -0.71(-2.76%) |
Dec 27, 2022 | 25.15 | 26.68 | 25.01 | 25.85 | 1,097,164 | +0.80(+3.21%) |
Dec 23, 2022 | 25.20 | 25.38 | 24.83 | 25.04 | 1,654,871 | -0.01(-0.04%) |
Dec 22, 2022 | 25.37 | 25.40 | 24.57 | 25.05 | 3,013,875 | -0.13(-0.53%) |
Dec 21, 2022 | 26.24 | 26.44 | 25.17 | 25.19 | 3,390,370 | -1.04(-3.95%) |
Dec 20, 2022 | 25.53 | 26.24 | 25.19 | 26.22 | 3,724,850 | +1.21(+4.82%) |
Dec 19, 2022 | 24.22 | 25.42 | 24.20 | 25.02 | 5,569,310 | +0.80(+3.32%) |
Dec 16, 2022 | 25.25 | 25.43 | 23.90 | 24.21 | 5,001,645 | -1.22(-4.81%) |
Dec 15, 2022 | 25.97 | 26.21 | 25.44 | 25.44 | 3,397,791 | -0.91(-3.46%) |
Dec 14, 2022 | 27.69 | 27.78 | 25.99 | 26.35 | 3,798,360 | -1.13(-4.10%) |
Dec 13, 2022 | 29.81 | 30.05 | 27.33 | 27.47 | 3,794,144 | -1.46(-5.06%) |
Dec 12, 2022 | 28.71 | 29.47 | 27.14 | 28.94 | 3,973,667 | -9.60(-24.91%) |
Dec 09, 2022 | 38.78 | 39.00 | 38.47 | 38.54 | 2,904,480 | -0.41(-1.05%) |
Dec 08, 2022 | 38.83 | 39.42 | 38.83 | 38.95 | 3,485,809 | +0.28(+0.72%) |
Dec 07, 2022 | 38.50 | 39.23 | 38.50 | 38.67 | 3,445,360 | -0.04(-0.12%) |
Dec 06, 2022 | 39.40 | 39.47 | 38.40 | 38.72 | 2,234,226 | -0.71(-1.81%) |
Dec 05, 2022 | 39.72 | 40.18 | 38.95 | 39.43 | 3,095,046 | -0.88(-2.17%) |
Dec 02, 2022 | 40.99 | 41.18 | 40.12 | 40.31 | 3,107,001 | -1.43(-3.42%) |