Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 28.01 | 28.17 | 27.37 | 27.77 | 943,077 | +0.11(+0.39%) |
Oct 30, 2023 | 27.30 | 27.89 | 26.76 | 27.67 | 1,027,948 | +0.83(+3.08%) |
Oct 27, 2023 | 27.29 | 27.43 | 26.73 | 26.84 | 1,011,962 | -0.21(-0.79%) |
Oct 26, 2023 | 26.91 | 27.41 | 26.03 | 27.06 | 1,594,980 | +0.43(+1.61%) |
Oct 25, 2023 | 27.41 | 27.59 | 26.46 | 26.63 | 1,050,053 | -1.17(-4.20%) |
Oct 24, 2023 | 27.79 | 28.11 | 27.46 | 27.79 | 801,379 | +0.35(+1.27%) |
Oct 23, 2023 | 27.82 | 27.98 | 27.39 | 27.44 | 966,245 | -0.73(-2.59%) |
Oct 20, 2023 | 28.43 | 28.76 | 28.12 | 28.17 | 865,781 | -0.17(-0.58%) |
Oct 19, 2023 | 28.90 | 29.49 | 28.17 | 28.34 | 1,305,171 | -1.00(-3.41%) |
Oct 18, 2023 | 29.70 | 29.84 | 29.30 | 29.34 | 741,528 | -0.89(-2.96%) |
Oct 17, 2023 | 29.61 | 30.61 | 29.61 | 30.23 | 1,004,874 | +0.21(+0.71%) |
Oct 16, 2023 | 29.40 | 30.17 | 29.10 | 30.02 | 1,020,373 | +0.96(+3.31%) |
Oct 13, 2023 | 30.22 | 30.67 | 28.81 | 29.06 | 1,135,214 | -0.24(-0.83%) |
Oct 12, 2023 | 30.07 | 30.17 | 28.86 | 29.30 | 745,962 | -0.77(-2.55%) |
Oct 11, 2023 | 29.62 | 30.13 | 29.45 | 30.07 | 988,204 | +0.79(+2.69%) |
Oct 10, 2023 | 28.96 | 29.49 | 28.80 | 29.28 | 786,089 | +0.40(+1.38%) |
Oct 09, 2023 | 28.11 | 29.07 | 28.11 | 28.88 | 661,343 | +0.46(+1.61%) |
Oct 06, 2023 | 28.65 | 28.73 | 27.32 | 28.43 | 1,237,568 | -0.52(-1.78%) |
Oct 05, 2023 | 29.14 | 29.32 | 28.48 | 28.94 | 1,055,480 | -0.27(-0.93%) |
Oct 04, 2023 | 29.12 | 29.40 | 28.64 | 29.21 | 923,464 | +0.31(+1.08%) |
Oct 03, 2023 | 29.83 | 29.83 | 28.40 | 28.90 | 1,627,352 | -1.26(-4.19%) |
Oct 02, 2023 | 30.60 | 30.92 | 29.94 | 30.17 | 1,203,462 | -0.55(-1.80%) |
Sep 29, 2023 | 30.96 | 31.28 | 30.51 | 30.72 | 957,569 | +0.20(+0.67%) |
Sep 28, 2023 | 29.84 | 30.89 | 29.83 | 30.52 | 954,019 | +0.77(+2.58%) |
Sep 27, 2023 | 29.99 | 30.42 | 29.32 | 29.75 | 1,422,957 | -0.03(-0.10%) |
Sep 26, 2023 | 30.13 | 30.60 | 29.50 | 29.78 | 1,219,707 | -0.72(-2.35%) |
Sep 25, 2023 | 30.88 | 30.67 | 30.42 | 30.49 | 1,312,025 | -0.57(-1.84%) |
Sep 22, 2023 | 31.38 | 31.65 | 30.67 | 31.07 | 1,554,856 | -0.18(-0.58%) |
Sep 21, 2023 | 33.53 | 33.69 | 31.08 | 31.25 | 2,005,242 | -2.63(-7.75%) |
Sep 20, 2023 | 34.14 | 34.78 | 33.87 | 33.87 | 1,128,341 | +0.32(+0.97%) |
Sep 19, 2023 | 33.43 | 33.93 | 33.43 | 33.55 | 1,402,998 | +0.14(+0.43%) |
Sep 18, 2023 | 34.12 | 34.12 | 33.30 | 33.41 | 915,615 | -0.81(-2.37%) |
Sep 15, 2023 | 34.05 | 34.52 | 33.79 | 34.22 | 2,496,916 | -0.25(-0.72%) |
Sep 14, 2023 | 34.19 | 34.75 | 33.96 | 34.47 | 1,249,291 | +0.81(+2.41%) |
Sep 13, 2023 | 34.64 | 34.71 | 33.31 | 33.65 | 1,113,687 | -0.95(-2.73%) |
Sep 12, 2023 | 35.31 | 35.31 | 34.36 | 34.60 | 1,342,816 | -0.22(-0.63%) |
Sep 11, 2023 | 35.67 | 35.84 | 34.70 | 34.82 | 1,135,383 | -0.96(-2.67%) |
Sep 08, 2023 | 36.00 | 36.08 | 35.48 | 35.77 | 866,286 | -0.18(-0.50%) |
Sep 07, 2023 | 35.57 | 36.27 | 35.50 | 35.95 | 1,251,093 | +0.18(+0.51%) |
Sep 06, 2023 | 35.50 | 35.87 | 34.98 | 35.77 | 770,856 | +0.21(+0.59%) |
Sep 05, 2023 | 35.74 | 36.16 | 35.54 | 35.56 | 1,170,174 | -0.56(-1.56%) |
Sep 01, 2023 | 35.60 | 36.30 | 35.58 | 36.13 | 1,098,893 | +0.84(+2.38%) |
Aug 31, 2023 | 35.25 | 35.49 | 35.03 | 35.29 | 1,118,934 | +0.06(+0.16%) |
Aug 30, 2023 | 35.03 | 35.37 | 34.68 | 35.23 | 798,292 | +0.13(+0.38%) |
Aug 29, 2023 | 34.05 | 35.15 | 33.71 | 35.10 | 867,891 | +1.08(+3.17%) |
Aug 28, 2023 | 33.58 | 34.34 | 33.49 | 34.02 | 759,210 | +0.66(+1.98%) |
Aug 25, 2023 | 33.78 | 34.03 | 33.22 | 33.36 | 621,563 | -0.31(-0.91%) |
Aug 24, 2023 | 33.44 | 34.31 | 33.44 | 33.66 | 668,215 | +0.06(+0.17%) |
Aug 23, 2023 | 32.98 | 33.77 | 32.56 | 33.61 | 713,266 | +0.97(+2.99%) |
Aug 22, 2023 | 33.15 | 33.21 | 32.60 | 32.63 | 826,478 | -0.25(-0.76%) |
Aug 21, 2023 | 32.94 | 33.01 | 32.38 | 32.88 | 568,109 | -0.21(-0.63%) |
Aug 18, 2023 | 32.55 | 33.20 | 32.48 | 33.09 | 611,011 | +0.15(+0.46%) |
Aug 17, 2023 | 33.03 | 33.46 | 32.86 | 32.94 | 819,876 | -0.16(-0.49%) |
Aug 16, 2023 | 33.33 | 33.57 | 32.93 | 33.10 | 665,861 | -0.33(-1.00%) |
Aug 15, 2023 | 34.06 | 34.19 | 33.10 | 33.43 | 1,352,998 | -1.22(-3.53%) |
Aug 14, 2023 | 34.79 | 34.85 | 34.41 | 34.66 | 677,454 | -0.45(-1.28%) |
Aug 11, 2023 | 34.51 | 35.39 | 34.51 | 35.10 | 662,584 | +0.16(+0.46%) |
Aug 10, 2023 | 35.10 | 35.75 | 34.82 | 34.94 | 847,164 | +0.17(+0.49%) |
Aug 09, 2023 | 35.64 | 35.64 | 34.52 | 34.77 | 1,553,232 | -0.98(-2.75%) |
Aug 08, 2023 | 35.29 | 35.87 | 35.03 | 35.75 | 910,436 | -0.62(-1.71%) |
Aug 07, 2023 | 35.09 | 36.48 | 35.09 | 36.38 | 941,947 | +1.34(+3.82%) |
Aug 04, 2023 | 34.37 | 35.53 | 34.18 | 35.04 | 1,644,877 | +0.48(+1.38%) |
Aug 03, 2023 | 33.63 | 34.65 | 32.87 | 34.56 | 1,582,194 | +0.92(+2.73%) |
Aug 02, 2023 | 33.12 | 33.69 | 32.54 | 33.64 | 1,376,476 | +0.09(+0.26%) |
Aug 01, 2023 | 34.54 | 34.78 | 32.57 | 33.56 | 2,467,564 | -0.53(-1.57%) |
Jul 31, 2023 | 34.08 | 34.45 | 33.79 | 34.09 | 1,272,080 | +0.12(+0.37%) |
Jul 28, 2023 | 33.86 | 34.12 | 33.66 | 33.97 | 665,858 | +0.69(+2.07%) |
Jul 27, 2023 | 33.54 | 34.06 | 33.14 | 33.28 | 1,238,716 | -0.23(-0.68%) |
Jul 26, 2023 | 32.34 | 33.62 | 32.34 | 33.51 | 1,051,785 | +1.15(+3.54%) |
Jul 25, 2023 | 32.45 | 32.76 | 32.16 | 32.36 | 1,007,594 | -0.18(-0.56%) |
Jul 24, 2023 | 32.21 | 32.88 | 32.20 | 32.55 | 518,323 | +0.32(+0.98%) |
Jul 21, 2023 | 32.41 | 32.47 | 31.89 | 32.23 | 582,783 | +0.05(+0.15%) |
Jul 20, 2023 | 32.93 | 33.03 | 32.02 | 32.18 | 775,604 | -0.89(-2.69%) |
Jul 19, 2023 | 32.45 | 33.20 | 32.44 | 33.07 | 1,315,626 | +0.95(+2.97%) |
Jul 18, 2023 | 31.37 | 32.15 | 31.24 | 32.12 | 1,369,898 | +0.90(+2.88%) |
Jul 17, 2023 | 31.65 | 31.83 | 31.12 | 31.22 | 1,149,291 | -0.43(-1.36%) |
Jul 14, 2023 | 31.97 | 32.34 | 31.54 | 31.65 | 832,502 | -0.43(-1.34%) |
Jul 13, 2023 | 31.32 | 32.15 | 31.08 | 32.08 | 1,220,737 | +0.80(+2.56%) |
Jul 12, 2023 | 32.05 | 32.52 | 31.22 | 31.28 | 1,770,990 | -0.15(-0.49%) |
Jul 11, 2023 | 30.82 | 31.50 | 30.48 | 31.43 | 1,225,456 | +0.93(+3.04%) |
Jul 10, 2023 | 30.06 | 30.74 | 29.81 | 30.50 | 1,501,571 | +0.14(+0.47%) |
Jul 07, 2023 | 29.08 | 30.91 | 29.08 | 30.36 | 2,258,779 | +1.20(+4.13%) |
Jul 06, 2023 | 28.75 | 29.17 | 28.47 | 29.16 | 1,338,673 | -0.34(-1.17%) |
Jul 05, 2023 | 29.51 | 30.11 | 29.04 | 29.50 | 1,011,880 | -0.22(-0.74%) |
Jul 03, 2023 | 28.72 | 29.88 | 28.51 | 29.72 | 597,096 | +0.98(+3.42%) |
Jun 30, 2023 | 29.22 | 29.36 | 28.34 | 28.74 | 1,199,398 | +0.00(+0.00%) |
Jun 29, 2023 | 28.13 | 28.89 | 28.06 | 28.74 | 735,258 | +0.52(+1.83%) |
Jun 28, 2023 | 29.12 | 29.12 | 27.94 | 28.22 | 1,678,338 | -0.90(-3.09%) |
Jun 27, 2023 | 28.13 | 29.18 | 27.65 | 29.12 | 1,532,846 | +0.88(+3.12%) |
Jun 26, 2023 | 26.32 | 28.35 | 26.25 | 28.24 | 1,454,031 | +1.97(+7.50%) |
Jun 23, 2023 | 26.88 | 27.14 | 26.10 | 26.27 | 1,893,458 | -0.80(-2.95%) |
Jun 22, 2023 | 28.30 | 28.30 | 26.94 | 27.07 | 1,282,024 | -1.11(-3.93%) |
Jun 21, 2023 | 28.10 | 28.42 | 27.69 | 28.17 | 999,700 | -0.20(-0.69%) |
Jun 20, 2023 | 28.70 | 28.70 | 27.88 | 28.37 | 967,408 | -0.49(-1.69%) |
Jun 16, 2023 | 28.97 | 29.13 | 28.56 | 28.86 | 1,591,457 | -0.14(-0.48%) |
Jun 15, 2023 | 28.15 | 29.11 | 28.15 | 29.00 | 1,630,448 | +0.37(+1.28%) |
Jun 14, 2023 | 28.90 | 29.67 | 28.49 | 28.63 | 2,115,354 | +0.01(+0.03%) |
Jun 13, 2023 | 28.13 | 28.90 | 27.76 | 28.62 | 1,385,670 | +0.66(+2.35%) |
Jun 12, 2023 | 28.01 | 28.62 | 27.78 | 27.97 | 590,640 | -0.11(-0.40%) |
Jun 09, 2023 | 27.80 | 28.55 | 27.64 | 28.08 | 1,191,083 | +0.23(+0.84%) |
Jun 08, 2023 | 28.29 | 28.29 | 27.48 | 27.84 | 1,293,834 | -0.58(-2.05%) |
Jun 07, 2023 | 27.53 | 28.59 | 27.37 | 28.43 | 1,690,276 | +1.36(+5.02%) |
Jun 06, 2023 | 26.04 | 27.50 | 25.82 | 27.07 | 1,002,034 | +1.11(+4.26%) |
Jun 05, 2023 | 26.12 | 26.20 | 25.64 | 25.96 | 1,090,316 | -0.18(-0.68%) |
Jun 02, 2023 | 25.69 | 26.59 | 25.54 | 26.14 | 1,174,822 | +1.05(+4.19%) |
Jun 01, 2023 | 25.51 | 25.51 | 24.73 | 25.09 | 795,061 | -0.37(-1.44%) |
May 31, 2023 | 25.44 | 25.81 | 25.30 | 25.45 | 1,410,538 | -0.17(-0.66%) |
May 30, 2023 | 25.29 | 25.68 | 25.08 | 25.62 | 1,173,720 | +0.38(+1.52%) |
May 26, 2023 | 24.88 | 25.36 | 24.69 | 25.24 | 881,359 | +0.47(+1.89%) |
May 25, 2023 | 25.16 | 25.32 | 24.50 | 24.77 | 1,447,831 | -0.59(-2.33%) |
May 24, 2023 | 26.26 | 26.39 | 25.19 | 25.36 | 1,080,142 | -1.00(-3.81%) |
May 23, 2023 | 26.04 | 27.27 | 25.88 | 26.36 | 1,762,760 | +0.59(+2.29%) |
May 22, 2023 | 25.29 | 26.01 | 24.94 | 25.77 | 1,434,538 | +0.58(+2.31%) |
May 19, 2023 | 25.44 | 25.78 | 25.11 | 25.19 | 1,471,862 | +0.03(+0.11%) |
May 18, 2023 | 25.02 | 25.32 | 24.71 | 25.16 | 1,093,696 | -0.05(-0.19%) |
May 17, 2023 | 24.52 | 25.42 | 24.37 | 25.21 | 1,243,830 | +0.77(+3.15%) |
May 16, 2023 | 25.58 | 25.58 | 24.41 | 24.44 | 1,303,716 | -1.23(-4.79%) |
May 15, 2023 | 25.85 | 26.11 | 25.21 | 25.67 | 1,548,328 | -0.05(-0.18%) |
May 12, 2023 | 26.55 | 26.62 | 25.49 | 25.72 | 1,113,005 | -0.74(-2.80%) |
May 11, 2023 | 26.33 | 26.64 | 25.95 | 26.46 | 1,045,827 | -0.27(-1.02%) |
May 10, 2023 | 26.82 | 27.03 | 26.02 | 26.73 | 1,500,987 | +0.20(+0.74%) |
May 09, 2023 | 25.90 | 26.63 | 25.54 | 26.53 | 1,754,728 | +0.23(+0.86%) |
May 08, 2023 | 26.56 | 26.71 | 25.90 | 26.31 | 997,467 | -0.24(-0.92%) |
May 05, 2023 | 26.34 | 26.71 | 26.00 | 26.55 | 1,087,777 | +0.64(+2.46%) |
May 04, 2023 | 25.42 | 26.28 | 25.04 | 25.91 | 1,438,964 | +0.23(+0.91%) |
May 03, 2023 | 26.05 | 26.49 | 25.51 | 25.68 | 1,201,268 | -0.17(-0.65%) |
May 02, 2023 | 26.54 | 26.75 | 25.47 | 25.85 | 1,566,355 | -0.91(-3.40%) |
May 01, 2023 | 27.23 | 27.39 | 26.49 | 26.76 | 1,510,523 | -0.67(-2.43%) |
Apr 28, 2023 | 27.65 | 28.71 | 27.19 | 27.42 | 1,659,322 | -0.02(-0.07%) |
Apr 27, 2023 | 26.30 | 27.73 | 26.26 | 27.44 | 2,323,427 | +0.18(+0.65%) |
Apr 26, 2023 | 27.40 | 27.95 | 27.03 | 27.26 | 1,436,558 | +0.08(+0.31%) |
Apr 25, 2023 | 27.67 | 27.91 | 26.72 | 27.18 | 1,466,865 | -0.85(-3.04%) |
Apr 24, 2023 | 28.23 | 28.37 | 27.68 | 28.03 | 823,726 | -0.21(-0.73%) |
Apr 21, 2023 | 28.72 | 28.78 | 28.12 | 28.24 | 953,802 | -0.27(-0.95%) |
Apr 20, 2023 | 29.07 | 29.44 | 28.42 | 28.51 | 937,060 | -0.91(-3.09%) |
Apr 19, 2023 | 27.87 | 29.47 | 27.81 | 29.42 | 1,076,879 | +1.19(+4.22%) |
Apr 18, 2023 | 28.74 | 28.78 | 27.96 | 28.23 | 910,042 | -0.40(-1.41%) |
Apr 17, 2023 | 27.77 | 28.75 | 27.71 | 28.63 | 1,417,266 | +0.85(+3.07%) |
Apr 14, 2023 | 28.52 | 28.95 | 27.53 | 27.78 | 1,096,333 | -0.41(-1.46%) |
Apr 13, 2023 | 28.38 | 28.53 | 27.78 | 28.19 | 1,711,484 | -0.16(-0.56%) |
Apr 12, 2023 | 30.32 | 30.33 | 28.18 | 28.35 | 1,555,219 | -1.51(-5.06%) |
Apr 11, 2023 | 29.65 | 30.32 | 29.47 | 29.86 | 1,379,486 | +0.39(+1.34%) |
Apr 10, 2023 | 29.73 | 30.24 | 28.74 | 29.47 | 1,394,809 | -0.67(-2.21%) |
Apr 06, 2023 | 30.34 | 30.34 | 29.87 | 30.13 | 833,777 | +0.07(+0.22%) |
Apr 05, 2023 | 29.96 | 30.25 | 29.60 | 30.07 | 1,177,568 | -0.08(-0.28%) |
Apr 04, 2023 | 30.49 | 30.53 | 29.64 | 30.15 | 1,475,335 | -0.17(-0.56%) |
Apr 03, 2023 | 30.68 | 31.18 | 30.03 | 30.32 | 1,159,197 | -0.07(-0.22%) |
Mar 31, 2023 | 30.11 | 30.42 | 29.51 | 30.39 | 2,022,096 | +0.51(+1.69%) |
Mar 30, 2023 | 29.50 | 30.08 | 29.37 | 29.88 | 2,294,220 | +0.93(+3.21%) |
Mar 29, 2023 | 28.46 | 29.08 | 28.13 | 28.95 | 2,194,432 | +1.27(+4.60%) |
Mar 28, 2023 | 27.14 | 27.98 | 27.02 | 27.68 | 945,848 | +0.20(+0.74%) |
Mar 27, 2023 | 27.73 | 28.19 | 27.01 | 27.48 | 1,843,215 | +0.51(+1.88%) |
Mar 24, 2023 | 25.19 | 27.05 | 24.91 | 26.97 | 2,678,221 | +1.52(+5.98%) |
Mar 23, 2023 | 26.67 | 27.08 | 25.35 | 25.45 | 2,164,936 | -1.14(-4.30%) |
Mar 22, 2023 | 27.85 | 27.99 | 26.58 | 26.59 | 1,780,088 | -1.56(-5.53%) |
Mar 21, 2023 | 28.03 | 28.76 | 27.35 | 28.15 | 2,902,491 | +1.12(+4.16%) |
Mar 20, 2023 | 26.55 | 27.73 | 26.54 | 27.02 | 1,870,744 | +0.59(+2.23%) |
Mar 17, 2023 | 27.59 | 27.59 | 25.77 | 26.43 | 3,026,079 | -1.26(-4.56%) |
Mar 16, 2023 | 28.28 | 28.57 | 26.98 | 27.70 | 2,373,182 | -1.03(-3.59%) |
Mar 15, 2023 | 27.41 | 28.96 | 26.91 | 28.73 | 2,759,179 | +0.68(+2.43%) |
Mar 14, 2023 | 29.79 | 29.96 | 27.51 | 28.05 | 2,342,852 | -1.00(-3.46%) |
Mar 13, 2023 | 28.60 | 29.35 | 28.23 | 29.05 | 2,148,903 | +0.19(+0.67%) |
Mar 10, 2023 | 31.61 | 31.67 | 28.50 | 28.86 | 3,190,171 | -2.81(-8.88%) |
Mar 09, 2023 | 32.59 | 32.59 | 31.61 | 31.67 | 1,557,176 | -1.25(-3.81%) |
Mar 08, 2023 | 32.66 | 33.12 | 32.38 | 32.92 | 1,163,745 | +0.18(+0.53%) |
Mar 07, 2023 | 33.76 | 33.98 | 32.55 | 32.75 | 991,515 | -1.07(-3.16%) |
Mar 06, 2023 | 34.16 | 34.42 | 33.78 | 33.82 | 701,853 | -0.02(-0.05%) |
Mar 03, 2023 | 33.83 | 34.14 | 33.50 | 33.84 | 954,924 | +0.28(+0.82%) |
Mar 02, 2023 | 33.14 | 33.69 | 32.72 | 33.56 | 881,253 | +0.21(+0.64%) |
Mar 01, 2023 | 32.99 | 33.44 | 32.70 | 33.35 | 1,353,066 | +0.15(+0.44%) |
Feb 28, 2023 | 33.22 | 33.79 | 33.12 | 33.20 | 1,257,784 | -0.05(-0.14%) |
Feb 27, 2023 | 34.04 | 34.12 | 33.14 | 33.25 | 588,361 | -0.31(-0.93%) |
Feb 24, 2023 | 33.85 | 33.86 | 33.34 | 33.56 | 788,834 | -0.72(-2.10%) |
Feb 23, 2023 | 34.33 | 34.53 | 33.76 | 34.28 | 1,018,993 | +0.13(+0.38%) |
Feb 22, 2023 | 34.52 | 34.96 | 34.03 | 34.15 | 918,639 | -0.18(-0.54%) |
Feb 21, 2023 | 35.04 | 35.30 | 34.19 | 34.33 | 2,124,850 | -0.98(-2.77%) |
Feb 17, 2023 | 35.90 | 36.02 | 35.06 | 35.31 | 707,334 | -0.70(-1.95%) |
Feb 16, 2023 | 36.04 | 36.38 | 35.84 | 36.01 | 788,097 | -0.67(-1.83%) |
Feb 15, 2023 | 36.21 | 36.72 | 36.21 | 36.68 | 441,835 | +0.28(+0.76%) |
Feb 14, 2023 | 36.69 | 36.91 | 36.27 | 36.41 | 876,905 | -0.41(-1.10%) |
Feb 13, 2023 | 36.67 | 36.85 | 36.42 | 36.81 | 639,455 | +0.17(+0.45%) |
Feb 10, 2023 | 36.28 | 36.75 | 36.13 | 36.65 | 661,686 | +0.30(+0.84%) |
Feb 09, 2023 | 37.10 | 37.33 | 36.17 | 36.34 | 1,184,623 | -0.50(-1.35%) |
Feb 08, 2023 | 36.70 | 36.96 | 36.30 | 36.84 | 826,877 | +0.22(+0.60%) |
Feb 07, 2023 | 36.25 | 37.08 | 35.85 | 36.62 | 1,106,910 | +0.07(+0.20%) |
Feb 06, 2023 | 36.91 | 37.13 | 35.93 | 36.55 | 1,264,055 | -0.91(-2.44%) |
Feb 03, 2023 | 38.59 | 38.87 | 37.16 | 37.46 | 971,661 | -1.71(-4.38%) |
Feb 02, 2023 | 39.06 | 40.07 | 37.97 | 39.17 | 1,540,028 | +1.38(+3.66%) |
Feb 01, 2023 | 37.86 | 38.09 | 36.60 | 37.79 | 1,446,206 | -0.04(-0.10%) |
Jan 31, 2023 | 36.65 | 37.85 | 36.54 | 37.83 | 964,296 | +1.10(+2.99%) |
Jan 30, 2023 | 37.14 | 37.61 | 36.67 | 36.73 | 830,354 | -0.88(-2.35%) |
Jan 27, 2023 | 36.06 | 37.84 | 36.06 | 37.62 | 1,060,211 | +1.55(+4.29%) |
Jan 26, 2023 | 36.22 | 36.45 | 35.67 | 36.07 | 605,437 | +0.06(+0.18%) |
Jan 25, 2023 | 35.05 | 36.20 | 34.75 | 36.00 | 1,044,416 | +0.68(+1.93%) |
Jan 24, 2023 | 35.07 | 35.43 | 34.82 | 35.32 | 1,438,923 | -0.32(-0.91%) |
Jan 23, 2023 | 35.85 | 36.34 | 35.33 | 35.64 | 1,133,651 | -0.32(-0.90%) |
Jan 20, 2023 | 36.57 | 36.57 | 35.06 | 35.97 | 2,268,901 | -0.67(-1.84%) |
Jan 19, 2023 | 36.89 | 37.41 | 36.61 | 36.64 | 875,806 | -0.57(-1.54%) |
Jan 18, 2023 | 37.85 | 38.11 | 36.87 | 37.21 | 1,269,589 | -0.40(-1.05%) |
Jan 17, 2023 | 37.52 | 37.85 | 37.21 | 37.61 | 1,099,640 | +0.24(+0.64%) |
Jan 13, 2023 | 37.12 | 37.81 | 36.87 | 37.37 | 989,282 | -0.13(-0.34%) |
Jan 12, 2023 | 36.77 | 37.65 | 36.41 | 37.50 | 789,937 | +1.11(+3.04%) |
Jan 11, 2023 | 35.20 | 36.40 | 35.04 | 36.39 | 684,513 | +1.55(+4.44%) |
Jan 10, 2023 | 34.44 | 35.02 | 34.34 | 34.84 | 729,777 | +0.30(+0.88%) |
Jan 09, 2023 | 34.88 | 35.31 | 34.36 | 34.54 | 1,003,166 | -0.46(-1.32%) |
Jan 06, 2023 | 34.42 | 35.20 | 34.37 | 35.00 | 1,171,761 | +0.65(+1.88%) |
Jan 05, 2023 | 35.44 | 35.44 | 34.24 | 34.35 | 730,780 | -1.58(-4.39%) |
Jan 04, 2023 | 35.93 | 36.30 | 35.47 | 35.93 | 1,239,075 | +0.65(+1.86%) |
Jan 03, 2023 | 35.48 | 36.32 | 34.63 | 35.27 | 1,146,486 | -0.37(-1.03%) |
Dec 30, 2022 | 35.45 | 35.75 | 35.05 | 35.64 | 435,085 | -0.12(-0.33%) |
Dec 29, 2022 | 34.91 | 35.97 | 34.71 | 35.76 | 471,677 | +1.13(+3.27%) |
Dec 28, 2022 | 35.81 | 35.93 | 34.47 | 34.63 | 620,241 | -1.24(-3.45%) |
Dec 27, 2022 | 35.57 | 36.10 | 35.24 | 35.86 | 387,207 | +0.31(+0.87%) |
Dec 23, 2022 | 35.53 | 35.76 | 35.17 | 35.56 | 346,104 | +0.02(+0.05%) |
Dec 22, 2022 | 34.87 | 35.56 | 34.61 | 35.54 | 1,974,478 | +0.07(+0.20%) |
Dec 21, 2022 | 35.36 | 36.16 | 35.36 | 35.46 | 876,154 | +0.46(+1.32%) |
Dec 20, 2022 | 34.58 | 35.43 | 34.51 | 35.00 | 991,551 | +0.16(+0.47%) |
Dec 19, 2022 | 35.70 | 35.87 | 34.67 | 34.84 | 863,740 | -0.86(-2.42%) |
Dec 16, 2022 | 35.71 | 36.00 | 34.75 | 35.70 | 1,912,287 | -0.68(-1.87%) |
Dec 15, 2022 | 36.76 | 37.29 | 36.21 | 36.38 | 1,312,698 | -0.77(-2.08%) |
Dec 14, 2022 | 36.00 | 37.65 | 36.00 | 37.15 | 1,217,576 | +0.92(+2.53%) |
Dec 13, 2022 | 37.17 | 37.79 | 35.98 | 36.24 | 1,663,449 | +0.19(+0.53%) |
Dec 12, 2022 | 36.52 | 36.66 | 35.77 | 36.05 | 905,939 | -0.43(-1.17%) |
Dec 09, 2022 | 35.56 | 36.72 | 35.39 | 36.47 | 515,090 | +0.73(+2.03%) |
Dec 08, 2022 | 34.94 | 36.06 | 34.92 | 35.75 | 1,039,467 | +0.99(+2.85%) |
Dec 07, 2022 | 35.44 | 35.54 | 34.55 | 34.76 | 1,223,363 | -0.95(-2.65%) |
Dec 06, 2022 | 36.39 | 36.78 | 35.58 | 35.70 | 1,221,101 | -0.92(-2.51%) |
Dec 05, 2022 | 37.94 | 38.16 | 36.50 | 36.62 | 533,938 | -1.71(-4.46%) |
Dec 02, 2022 | 38.32 | 38.61 | 37.96 | 38.33 | 625,601 | -0.46(-1.19%) |
Dec 01, 2022 | 39.71 | 40.22 | 38.32 | 38.79 | 1,256,676 | -0.48(-1.23%) |
Nov 30, 2022 | 38.06 | 39.30 | 37.50 | 39.27 | 1,060,192 | +1.18(+3.10%) |
Nov 29, 2022 | 37.38 | 38.40 | 37.23 | 38.09 | 821,884 | +0.72(+1.92%) |
Nov 28, 2022 | 38.34 | 38.59 | 37.26 | 37.37 | 694,811 | -1.32(-3.41%) |
Nov 25, 2022 | 37.50 | 38.69 | 37.50 | 38.69 | 330,329 | +1.19(+3.17%) |
Nov 23, 2022 | 37.41 | 37.87 | 37.14 | 37.50 | 577,471 | -0.30(-0.79%) |
Nov 22, 2022 | 37.58 | 37.96 | 37.24 | 37.80 | 773,692 | +0.56(+1.51%) |
Nov 21, 2022 | 37.16 | 38.01 | 36.96 | 37.24 | 1,316,539 | -0.13(-0.34%) |
Nov 18, 2022 | 37.42 | 37.60 | 36.88 | 37.36 | 817,089 | +0.52(+1.41%) |
Nov 17, 2022 | 36.35 | 37.05 | 36.01 | 36.85 | 1,006,632 | -0.24(-0.64%) |
Nov 16, 2022 | 38.36 | 38.50 | 37.00 | 37.08 | 1,068,047 | -1.57(-4.07%) |
Nov 15, 2022 | 39.39 | 39.82 | 38.43 | 38.65 | 1,189,291 | -0.20(-0.51%) |
Nov 14, 2022 | 40.13 | 40.17 | 38.84 | 38.85 | 703,908 | -1.55(-3.85%) |
Nov 11, 2022 | 39.85 | 40.92 | 39.40 | 40.41 | 1,132,680 | +0.74(+1.86%) |
Nov 10, 2022 | 38.51 | 39.92 | 38.51 | 39.67 | 1,789,085 | +2.51(+6.75%) |
Nov 09, 2022 | 38.14 | 38.18 | 37.09 | 37.16 | 1,042,888 | -1.24(-3.22%) |
Nov 08, 2022 | 38.49 | 38.98 | 38.23 | 38.40 | 1,313,065 | +0.12(+0.31%) |
Nov 07, 2022 | 39.21 | 39.41 | 37.96 | 38.28 | 720,937 | -0.49(-1.27%) |
Nov 04, 2022 | 38.50 | 39.23 | 38.17 | 38.77 | 904,875 | +0.74(+1.93%) |
Nov 03, 2022 | 38.23 | 38.52 | 37.34 | 38.04 | 1,171,580 | -0.80(-2.06%) |
Nov 02, 2022 | 38.49 | 39.73 | 38.18 | 38.84 | 898,816 | -0.05(-0.12%) |