Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 35.56 | 35.68 | 35.46 | 35.65 | 1,685,232 | +0.37(+1.05%) |
Nov 29, 2023 | 35.16 | 35.42 | 35.15 | 35.28 | 2,505,526 | -0.52(-1.45%) |
Nov 28, 2023 | 35.84 | 35.99 | 35.71 | 35.80 | 2,165,630 | -0.02(-0.05%) |
Nov 27, 2023 | 35.77 | 35.84 | 35.62 | 35.82 | 2,258,238 | -0.01(-0.03%) |
Nov 24, 2023 | 35.55 | 35.87 | 35.54 | 35.83 | 1,029,232 | +0.54(+1.52%) |
Nov 22, 2023 | 35.29 | 35.35 | 35.10 | 35.29 | 2,944,592 | -0.49(-1.37%) |
Nov 21, 2023 | 35.82 | 35.89 | 35.72 | 35.78 | 1,805,480 | -0.16(-0.44%) |
Nov 20, 2023 | 35.73 | 35.99 | 35.70 | 35.94 | 1,715,045 | +0.15(+0.41%) |
Nov 17, 2023 | 35.68 | 35.82 | 35.59 | 35.79 | 2,149,828 | +0.50(+1.42%) |
Nov 16, 2023 | 35.17 | 35.40 | 35.15 | 35.29 | 1,927,003 | -0.40(-1.12%) |
Nov 15, 2023 | 35.71 | 35.76 | 35.56 | 35.69 | 2,610,941 | +0.55(+1.56%) |
Nov 14, 2023 | 34.95 | 35.22 | 34.93 | 35.14 | 2,699,561 | +0.43(+1.23%) |
Nov 13, 2023 | 34.72 | 34.78 | 34.55 | 34.71 | 2,316,260 | +0.36(+1.05%) |
Nov 10, 2023 | 34.12 | 34.39 | 33.98 | 34.35 | 1,705,838 | +0.06(+0.16%) |
Nov 09, 2023 | 34.55 | 34.67 | 34.22 | 34.30 | 2,561,988 | -0.11(-0.32%) |
Nov 08, 2023 | 34.47 | 34.61 | 34.26 | 34.41 | 1,867,300 | -0.09(-0.27%) |
Nov 07, 2023 | 34.39 | 34.54 | 34.26 | 34.50 | 2,006,659 | -0.22(-0.63%) |
Nov 06, 2023 | 34.93 | 34.93 | 34.61 | 34.72 | 2,993,441 | +0.45(+1.31%) |
Nov 03, 2023 | 34.22 | 34.37 | 34.12 | 34.27 | 2,452,824 | +0.38(+1.13%) |
Nov 02, 2023 | 33.66 | 33.91 | 33.60 | 33.89 | 2,472,978 | +0.70(+2.10%) |
Nov 01, 2023 | 33.14 | 33.32 | 32.97 | 33.19 | 2,869,081 | -0.06(-0.19%) |
Oct 31, 2023 | 33.31 | 33.40 | 33.01 | 33.25 | 3,356,276 | +0.28(+0.86%) |
Oct 30, 2023 | 33.44 | 33.51 | 32.31 | 32.97 | 7,388,424 | -0.63(-1.88%) |
Oct 27, 2023 | 34.01 | 34.06 | 33.49 | 33.60 | 4,010,232 | -0.52(-1.53%) |
Oct 26, 2023 | 34.27 | 34.40 | 33.98 | 34.12 | 2,413,554 | -0.27(-0.80%) |
Oct 25, 2023 | 34.49 | 34.59 | 34.34 | 34.40 | 1,695,411 | -0.09(-0.27%) |
Oct 24, 2023 | 34.36 | 34.58 | 34.31 | 34.49 | 1,442,645 | -0.01(-0.03%) |
Oct 23, 2023 | 34.45 | 34.74 | 34.37 | 34.50 | 1,523,778 | +0.00(+0.00%) |
Oct 20, 2023 | 34.73 | 34.85 | 34.44 | 34.50 | 3,825,957 | -1.30(-3.63%) |
Oct 19, 2023 | 35.85 | 36.07 | 35.71 | 35.80 | 2,673,535 | -0.51(-1.41%) |
Oct 18, 2023 | 36.66 | 36.71 | 36.26 | 36.31 | 1,905,278 | -0.38(-1.05%) |
Oct 17, 2023 | 36.43 | 36.93 | 36.43 | 36.70 | 1,467,656 | +0.00(+0.00%) |
Oct 16, 2023 | 36.65 | 36.75 | 36.43 | 36.70 | 1,359,033 | +0.31(+0.86%) |
Oct 13, 2023 | 36.61 | 36.81 | 36.30 | 36.39 | 2,395,707 | -0.50(-1.36%) |
Oct 12, 2023 | 37.04 | 37.08 | 36.74 | 36.89 | 1,358,935 | -0.49(-1.30%) |
Oct 11, 2023 | 37.36 | 37.47 | 37.18 | 37.37 | 1,548,358 | +0.27(+0.74%) |
Oct 10, 2023 | 37.12 | 37.19 | 36.94 | 37.10 | 2,598,755 | +0.70(+1.94%) |
Oct 09, 2023 | 36.21 | 36.50 | 36.14 | 36.39 | 1,856,673 | -0.66(-1.78%) |
Oct 06, 2023 | 36.64 | 37.15 | 36.49 | 37.05 | 2,755,320 | +0.64(+1.76%) |
Oct 05, 2023 | 35.86 | 36.45 | 35.85 | 36.41 | 2,208,600 | +0.43(+1.20%) |
Oct 04, 2023 | 36.04 | 36.06 | 35.63 | 35.98 | 1,910,586 | -0.01(-0.03%) |
Oct 03, 2023 | 36.26 | 36.29 | 35.81 | 35.99 | 3,308,972 | +0.27(+0.77%) |
Oct 02, 2023 | 36.08 | 36.11 | 35.60 | 35.72 | 2,436,630 | -0.40(-1.11%) |
Sep 29, 2023 | 36.55 | 36.58 | 36.07 | 36.12 | 1,503,352 | -0.20(-0.55%) |
Sep 28, 2023 | 35.97 | 36.40 | 35.95 | 36.32 | 1,723,644 | +0.48(+1.33%) |
Sep 27, 2023 | 35.86 | 35.87 | 35.58 | 35.85 | 1,435,749 | +0.17(+0.49%) |
Sep 26, 2023 | 35.85 | 36.03 | 35.62 | 35.67 | 1,227,392 | -0.41(-1.14%) |
Sep 25, 2023 | 35.89 | 36.11 | 36.04 | 36.08 | 2,031,555 | -0.11(-0.30%) |
Sep 22, 2023 | 36.66 | 36.66 | 36.12 | 36.19 | 2,210,598 | +0.26(+0.71%) |
Sep 21, 2023 | 36.17 | 36.28 | 35.93 | 35.94 | 1,653,310 | +0.14(+0.38%) |
Sep 20, 2023 | 36.17 | 36.38 | 35.78 | 35.80 | 1,780,150 | -0.31(-0.86%) |
Sep 19, 2023 | 36.02 | 36.13 | 35.96 | 36.11 | 1,456,210 | +0.39(+1.10%) |
Sep 18, 2023 | 35.85 | 35.85 | 35.55 | 35.72 | 1,768,460 | -0.23(-0.64%) |
Sep 15, 2023 | 36.06 | 36.28 | 35.95 | 35.95 | 2,300,074 | -0.09(-0.25%) |
Sep 14, 2023 | 35.96 | 36.19 | 35.94 | 36.04 | 2,792,392 | +0.76(+2.15%) |
Sep 13, 2023 | 35.44 | 35.62 | 35.25 | 35.28 | 2,676,489 | +0.59(+1.69%) |
Sep 12, 2023 | 34.40 | 34.88 | 34.39 | 34.69 | 3,299,727 | +0.39(+1.15%) |
Sep 11, 2023 | 34.23 | 34.39 | 34.17 | 34.30 | 2,088,219 | +0.46(+1.35%) |
Sep 08, 2023 | 33.62 | 33.87 | 33.54 | 33.84 | 1,819,156 | +0.09(+0.27%) |
Sep 07, 2023 | 33.95 | 34.05 | 33.74 | 33.75 | 1,955,233 | -0.10(-0.30%) |
Sep 06, 2023 | 33.85 | 34.02 | 33.76 | 33.85 | 1,808,275 | -0.22(-0.64%) |
Sep 05, 2023 | 34.45 | 34.56 | 34.07 | 34.07 | 1,640,626 | -0.30(-0.88%) |
Sep 01, 2023 | 34.45 | 34.59 | 34.32 | 34.37 | 1,659,747 | +0.21(+0.62%) |
Aug 31, 2023 | 34.55 | 34.57 | 34.12 | 34.16 | 2,778,313 | -0.63(-1.82%) |
Aug 30, 2023 | 35.05 | 35.22 | 34.78 | 34.79 | 1,822,049 | -0.18(-0.52%) |
Aug 29, 2023 | 34.69 | 34.98 | 34.68 | 34.98 | 1,642,853 | +0.23(+0.66%) |
Aug 28, 2023 | 34.52 | 34.80 | 34.50 | 34.75 | 1,245,909 | +0.41(+1.20%) |
Aug 25, 2023 | 34.57 | 34.60 | 34.15 | 34.34 | 1,533,221 | -0.04(-0.11%) |
Aug 24, 2023 | 34.47 | 34.67 | 34.37 | 34.37 | 1,241,302 | -0.05(-0.16%) |
Aug 23, 2023 | 34.22 | 34.48 | 34.18 | 34.43 | 1,456,657 | +0.21(+0.62%) |
Aug 22, 2023 | 34.45 | 34.51 | 34.18 | 34.22 | 2,326,940 | -0.34(-0.98%) |
Aug 21, 2023 | 34.49 | 34.58 | 34.32 | 34.55 | 1,834,174 | +0.08(+0.24%) |
Aug 18, 2023 | 34.21 | 34.55 | 34.16 | 34.47 | 2,171,179 | -0.25(-0.71%) |
Aug 17, 2023 | 35.09 | 35.18 | 34.71 | 34.72 | 2,598,850 | -0.05(-0.16%) |
Aug 16, 2023 | 34.83 | 34.96 | 34.73 | 34.77 | 2,611,129 | -0.58(-1.63%) |
Aug 15, 2023 | 35.69 | 35.69 | 35.31 | 35.35 | 3,215,503 | -1.06(-2.92%) |
Aug 14, 2023 | 36.22 | 36.44 | 36.00 | 36.41 | 1,442,647 | -0.30(-0.82%) |
Aug 11, 2023 | 36.61 | 36.85 | 36.57 | 36.72 | 1,787,611 | -0.25(-0.67%) |
Aug 10, 2023 | 37.05 | 37.33 | 36.88 | 36.96 | 1,651,720 | +0.08(+0.22%) |
Aug 09, 2023 | 36.81 | 37.10 | 36.77 | 36.88 | 1,986,882 | -0.11(-0.29%) |
Aug 08, 2023 | 36.74 | 37.02 | 36.51 | 36.99 | 1,684,875 | -0.55(-1.47%) |
Aug 07, 2023 | 37.43 | 37.57 | 37.20 | 37.54 | 2,155,023 | +0.66(+1.79%) |
Aug 04, 2023 | 36.92 | 37.16 | 36.79 | 36.88 | 1,855,756 | -0.18(-0.49%) |
Aug 03, 2023 | 36.74 | 37.08 | 36.65 | 37.06 | 1,864,977 | +0.30(+0.81%) |
Aug 02, 2023 | 37.15 | 37.21 | 36.64 | 36.76 | 2,569,008 | -1.40(-3.67%) |
Aug 01, 2023 | 38.13 | 38.39 | 37.83 | 38.16 | 2,352,809 | +0.39(+1.03%) |
Jul 31, 2023 | 37.93 | 38.01 | 37.68 | 37.77 | 1,580,528 | +0.05(+0.12%) |
Jul 28, 2023 | 37.78 | 37.83 | 37.63 | 37.73 | 1,351,817 | +0.46(+1.24%) |
Jul 27, 2023 | 37.49 | 37.59 | 37.25 | 37.27 | 1,837,788 | -0.62(-1.65%) |
Jul 26, 2023 | 37.58 | 38.02 | 37.58 | 37.89 | 1,660,173 | +0.33(+0.89%) |
Jul 25, 2023 | 37.57 | 37.68 | 37.47 | 37.56 | 1,472,561 | +0.15(+0.41%) |
Jul 24, 2023 | 37.16 | 37.50 | 37.16 | 37.40 | 1,197,782 | +0.00(+0.00%) |
Jul 21, 2023 | 37.59 | 37.59 | 37.40 | 37.40 | 1,219,336 | -0.03(-0.07%) |
Jul 20, 2023 | 37.31 | 37.49 | 37.22 | 37.43 | 1,666,145 | +0.55(+1.50%) |
Jul 19, 2023 | 36.87 | 36.98 | 36.78 | 36.88 | 1,730,851 | -0.15(-0.42%) |
Jul 18, 2023 | 36.65 | 37.09 | 36.63 | 37.03 | 1,868,626 | +0.21(+0.56%) |
Jul 17, 2023 | 36.68 | 36.84 | 36.64 | 36.83 | 1,547,958 | +0.33(+0.92%) |
Jul 14, 2023 | 36.67 | 36.74 | 36.41 | 36.49 | 1,388,260 | -0.17(-0.47%) |
Jul 13, 2023 | 36.61 | 36.70 | 36.48 | 36.66 | 1,659,420 | +0.42(+1.15%) |
Jul 12, 2023 | 36.05 | 36.36 | 35.98 | 36.25 | 2,123,695 | +0.94(+2.66%) |
Jul 11, 2023 | 35.27 | 35.34 | 35.13 | 35.31 | 1,407,614 | -0.04(-0.10%) |
Jul 10, 2023 | 35.25 | 35.48 | 35.23 | 35.34 | 1,447,913 | -0.16(-0.46%) |
Jul 07, 2023 | 35.26 | 35.68 | 35.25 | 35.51 | 1,552,194 | +0.24(+0.69%) |
Jul 06, 2023 | 35.42 | 35.45 | 35.06 | 35.26 | 1,468,891 | -0.52(-1.44%) |
Jul 05, 2023 | 35.85 | 35.91 | 35.73 | 35.78 | 1,670,497 | -0.34(-0.95%) |
Jul 03, 2023 | 36.01 | 36.21 | 35.95 | 36.12 | 1,420,443 | +0.30(+0.83%) |
Jun 30, 2023 | 35.94 | 36.02 | 35.79 | 35.82 | 1,992,533 | +0.36(+1.02%) |
Jun 29, 2023 | 35.16 | 35.51 | 35.15 | 35.46 | 1,261,953 | +0.29(+0.82%) |
Jun 28, 2023 | 35.14 | 35.21 | 35.04 | 35.17 | 1,298,946 | -0.10(-0.28%) |
Jun 27, 2023 | 35.08 | 35.32 | 34.96 | 35.27 | 1,288,038 | +0.49(+1.40%) |
Jun 26, 2023 | 34.72 | 34.93 | 34.72 | 34.78 | 1,046,029 | +0.22(+0.63%) |
Jun 23, 2023 | 34.60 | 34.80 | 34.50 | 34.57 | 1,434,096 | -0.42(-1.21%) |
Jun 22, 2023 | 35.11 | 35.17 | 34.94 | 34.99 | 1,585,363 | -0.65(-1.83%) |
Jun 21, 2023 | 35.43 | 35.71 | 35.42 | 35.64 | 1,273,079 | +0.05(+0.13%) |
Jun 20, 2023 | 35.61 | 35.64 | 35.39 | 35.60 | 1,394,426 | +0.17(+0.48%) |
Jun 16, 2023 | 35.42 | 35.56 | 35.32 | 35.42 | 1,881,867 | +0.12(+0.33%) |
Jun 15, 2023 | 35.12 | 35.33 | 35.06 | 35.31 | 1,875,839 | +1.23(+3.61%) |
May 08, 2023 | 34.08 | 34.30 | 34.04 | 34.08 | 2,079,520 | -0.01(-0.03%) |
May 05, 2023 | 33.60 | 34.21 | 33.54 | 34.09 | 3,175,555 | +1.04(+3.13%) |
May 04, 2023 | 33.39 | 33.51 | 32.77 | 33.05 | 3,263,979 | -0.02(-0.05%) |
May 03, 2023 | 33.38 | 33.52 | 33.03 | 33.07 | 3,239,082 | -0.01(-0.03%) |
May 02, 2023 | 33.68 | 33.76 | 32.86 | 33.08 | 3,198,841 | +1.11(+3.46%) |
May 01, 2023 | 32.34 | 32.42 | 31.95 | 31.97 | 1,314,011 | -0.20(-0.61%) |
Apr 28, 2023 | 31.84 | 32.25 | 31.81 | 32.17 | 1,976,626 | -0.16(-0.50%) |
Apr 27, 2023 | 32.08 | 32.35 | 32.03 | 32.33 | 2,841,225 | +0.61(+1.91%) |
Apr 26, 2023 | 31.69 | 32.01 | 31.61 | 31.72 | 4,024,872 | +0.55(+1.78%) |
Apr 25, 2023 | 31.47 | 31.52 | 31.13 | 31.17 | 2,664,761 | -0.82(-2.57%) |
Apr 24, 2023 | 31.93 | 32.09 | 31.86 | 31.99 | 1,909,654 | +0.14(+0.45%) |
Apr 21, 2023 | 31.66 | 31.88 | 31.50 | 31.85 | 1,561,498 | -0.21(-0.67%) |
Apr 20, 2023 | 31.87 | 32.11 | 31.87 | 32.06 | 1,253,259 | +0.05(+0.17%) |
Apr 19, 2023 | 31.85 | 32.06 | 31.81 | 32.01 | 1,970,254 | +0.06(+0.20%) |
Apr 18, 2023 | 32.04 | 32.10 | 31.86 | 31.94 | 2,193,190 | -0.25(-0.78%) |
Apr 17, 2023 | 31.93 | 32.20 | 31.76 | 32.19 | 2,330,168 | -0.23(-0.72%) |
Apr 14, 2023 | 32.60 | 32.73 | 32.35 | 32.43 | 2,518,844 | +0.60(+1.88%) |
Apr 13, 2023 | 31.68 | 31.87 | 31.56 | 31.83 | 1,411,694 | +0.52(+1.65%) |
Apr 12, 2023 | 31.45 | 31.52 | 31.24 | 31.31 | 2,286,705 | +0.09(+0.29%) |
Apr 11, 2023 | 31.19 | 31.32 | 31.16 | 31.22 | 1,447,671 | -0.12(-0.40%) |
Apr 10, 2023 | 31.44 | 31.55 | 31.23 | 31.35 | 1,375,014 | -0.04(-0.14%) |
Apr 06, 2023 | 31.08 | 31.50 | 31.07 | 31.39 | 1,591,705 | +0.44(+1.41%) |
Apr 05, 2023 | 30.84 | 30.99 | 30.70 | 30.95 | 1,326,978 | +0.04(+0.12%) |
Apr 04, 2023 | 31.18 | 31.20 | 30.70 | 30.92 | 1,454,554 | -0.06(-0.20%) |
Apr 03, 2023 | 30.96 | 31.15 | 30.84 | 30.98 | 1,308,993 | +0.53(+1.73%) |
Mar 31, 2023 | 30.45 | 30.53 | 30.32 | 30.45 | 1,923,702 | -0.14(-0.47%) |
Mar 30, 2023 | 30.84 | 30.84 | 30.55 | 30.60 | 1,415,470 | +0.06(+0.20%) |
Mar 29, 2023 | 30.52 | 30.65 | 30.40 | 30.53 | 2,447,030 | +0.68(+2.27%) |
Mar 28, 2023 | 29.73 | 30.00 | 29.67 | 29.86 | 1,815,432 | -0.16(-0.54%) |
Mar 27, 2023 | 29.81 | 30.03 | 29.71 | 30.02 | 2,321,896 | +0.50(+1.69%) |
Mar 24, 2023 | 29.12 | 29.52 | 28.91 | 29.52 | 4,016,489 | -0.36(-1.19%) |
Mar 23, 2023 | 30.39 | 30.53 | 29.65 | 29.87 | 3,545,883 | -0.73(-2.39%) |
Mar 22, 2023 | 31.19 | 31.19 | 30.61 | 30.61 | 4,311,138 | +0.33(+1.09%) |
Mar 21, 2023 | 30.33 | 30.60 | 30.21 | 30.28 | 3,310,874 | +0.61(+2.04%) |
Mar 20, 2023 | 29.38 | 29.86 | 29.36 | 29.67 | 4,026,957 | +0.15(+0.51%) |
Mar 17, 2023 | 29.54 | 29.79 | 29.30 | 29.52 | 3,855,303 | -1.26(-4.09%) |
Mar 16, 2023 | 29.70 | 30.78 | 29.70 | 30.78 | 5,156,496 | +0.62(+2.07%) |
Mar 15, 2023 | 29.38 | 30.22 | 29.37 | 30.15 | 9,841,711 | -1.20(-3.81%) |
Mar 14, 2023 | 31.40 | 31.57 | 31.13 | 31.35 | 4,260,922 | +0.47(+1.53%) |
Mar 13, 2023 | 30.51 | 31.25 | 30.51 | 30.87 | 8,373,294 | -0.63(-2.01%) |
Mar 10, 2023 | 31.71 | 32.00 | 31.36 | 31.51 | 6,534,477 | -1.26(-3.84%) |
Mar 09, 2023 | 33.10 | 33.24 | 32.69 | 32.77 | 2,742,079 | -0.55(-1.66%) |
Mar 08, 2023 | 33.37 | 33.61 | 33.18 | 33.32 | 2,230,979 | +0.29(+0.89%) |
Mar 07, 2023 | 33.44 | 33.45 | 32.89 | 33.02 | 2,649,541 | -0.17(-0.51%) |
Mar 06, 2023 | 32.91 | 33.26 | 32.88 | 33.19 | 1,779,687 | -0.04(-0.11%) |
Mar 03, 2023 | 32.93 | 33.24 | 32.91 | 33.23 | 1,848,377 | +0.24(+0.73%) |
Mar 02, 2023 | 32.92 | 33.04 | 32.68 | 32.99 | 2,407,145 | -0.21(-0.62%) |
Mar 01, 2023 | 33.22 | 33.35 | 33.10 | 33.19 | 3,478,124 | +0.03(+0.10%) |
Feb 28, 2023 | 33.39 | 33.40 | 33.14 | 33.16 | 2,837,259 | +0.29(+0.87%) |
Feb 27, 2023 | 32.95 | 33.06 | 32.84 | 32.87 | 2,353,573 | -0.03(-0.11%) |
Feb 24, 2023 | 32.76 | 32.97 | 32.74 | 32.91 | 1,959,034 | +0.03(+0.11%) |
Feb 23, 2023 | 32.89 | 33.00 | 32.70 | 32.87 | 2,811,195 | -0.25(-0.76%) |
Feb 22, 2023 | 33.29 | 33.40 | 33.10 | 33.12 | 3,462,109 | -0.67(-1.97%) |
Feb 21, 2023 | 33.94 | 34.30 | 33.75 | 33.79 | 4,698,836 | +1.47(+4.55%) |
Feb 17, 2023 | 32.10 | 32.37 | 32.04 | 32.32 | 2,371,071 | +0.21(+0.65%) |
Feb 16, 2023 | 31.91 | 32.27 | 31.91 | 32.11 | 2,021,699 | +0.19(+0.60%) |
Feb 15, 2023 | 31.73 | 31.93 | 31.70 | 31.92 | 1,723,494 | -0.29(-0.91%) |
Feb 14, 2023 | 31.88 | 32.28 | 31.86 | 32.22 | 1,762,478 | -0.04(-0.13%) |
Feb 13, 2023 | 32.08 | 32.28 | 32.07 | 32.26 | 1,258,175 | +0.36(+1.14%) |
Feb 10, 2023 | 31.98 | 32.00 | 31.81 | 31.90 | 2,229,784 | -0.33(-1.02%) |
Feb 09, 2023 | 32.61 | 32.65 | 32.21 | 32.22 | 2,720,062 | +0.33(+1.03%) |
Feb 08, 2023 | 31.94 | 32.02 | 31.86 | 31.90 | 2,271,219 | +0.32(+1.01%) |
Feb 07, 2023 | 31.31 | 31.67 | 31.29 | 31.57 | 2,423,533 | +0.48(+1.56%) |
Feb 06, 2023 | 30.95 | 31.09 | 30.85 | 31.09 | 2,177,054 | -0.06(-0.19%) |
Feb 03, 2023 | 31.24 | 31.42 | 31.12 | 31.15 | 2,595,392 | -0.21(-0.66%) |
Feb 02, 2023 | 31.62 | 31.62 | 31.22 | 31.36 | 2,864,174 | -0.61(-1.92%) |
Feb 01, 2023 | 31.78 | 32.15 | 31.72 | 31.97 | 3,870,114 | +0.00(+0.00%) |
Jan 31, 2023 | 31.83 | 31.98 | 31.70 | 31.97 | 2,118,167 | -0.10(-0.32%) |
Jan 30, 2023 | 32.14 | 32.30 | 32.08 | 32.08 | 1,896,519 | -0.08(-0.24%) |
Jan 27, 2023 | 32.22 | 32.33 | 32.06 | 32.15 | 2,099,824 | -0.29(-0.88%) |
Jan 26, 2023 | 32.19 | 32.46 | 32.07 | 32.44 | 1,776,140 | +0.35(+1.08%) |
Jan 25, 2023 | 31.81 | 32.14 | 31.80 | 32.09 | 2,450,435 | +0.34(+1.06%) |
Jan 24, 2023 | 31.61 | 31.84 | 31.51 | 31.76 | 2,055,598 | -0.11(-0.35%) |
Jan 23, 2023 | 31.69 | 31.87 | 31.67 | 31.87 | 2,429,732 | -0.02(-0.05%) |
Jan 20, 2023 | 31.57 | 31.89 | 31.51 | 31.89 | 2,293,606 | +0.39(+1.24%) |
Jan 19, 2023 | 31.06 | 31.53 | 31.06 | 31.50 | 2,644,175 | +0.18(+0.58%) |
Jan 18, 2023 | 31.64 | 31.72 | 31.32 | 31.32 | 3,353,195 | -0.10(-0.33%) |
Jan 17, 2023 | 31.59 | 31.63 | 31.25 | 31.42 | 2,323,237 | +0.13(+0.41%) |
Jan 13, 2023 | 30.91 | 31.33 | 30.87 | 31.29 | 3,643,224 | +0.63(+2.06%) |
Jan 12, 2023 | 30.76 | 30.82 | 30.48 | 30.66 | 3,330,419 | +0.71(+2.37%) |
Jan 11, 2023 | 29.93 | 30.01 | 29.88 | 29.95 | 1,628,770 | +0.18(+0.61%) |
Jan 10, 2023 | 29.72 | 29.78 | 29.58 | 29.77 | 1,769,513 | +0.20(+0.67%) |
Jan 09, 2023 | 29.64 | 29.76 | 29.56 | 29.57 | 2,199,623 | -0.13(-0.44%) |
Jan 06, 2023 | 29.24 | 29.72 | 29.14 | 29.70 | 2,809,592 | +0.48(+1.63%) |
Jan 05, 2023 | 28.92 | 29.35 | 28.87 | 29.22 | 5,256,157 | +0.93(+3.30%) |
Jan 04, 2023 | 28.23 | 28.36 | 28.11 | 28.29 | 3,096,439 | +0.91(+3.32%) |
Jan 03, 2023 | 27.43 | 27.60 | 27.27 | 27.38 | 2,349,163 | +0.41(+1.51%) |
Dec 30, 2022 | 26.88 | 27.07 | 26.87 | 26.97 | 1,030,426 | -0.04(-0.16%) |
Dec 29, 2022 | 27.00 | 27.08 | 26.97 | 27.01 | 1,759,450 | +0.16(+0.58%) |
Dec 28, 2022 | 27.22 | 27.26 | 26.85 | 26.86 | 1,922,827 | -0.03(-0.13%) |
Dec 27, 2022 | 26.81 | 26.94 | 26.77 | 26.89 | 1,133,628 | +0.11(+0.42%) |
Dec 23, 2022 | 26.62 | 26.78 | 26.52 | 26.78 | 1,172,622 | +0.14(+0.52%) |
Dec 22, 2022 | 26.74 | 26.78 | 26.39 | 26.64 | 2,554,901 | -0.06(-0.23%) |
Dec 21, 2022 | 26.64 | 26.76 | 26.61 | 26.70 | 1,950,536 | +0.34(+1.28%) |
Dec 20, 2022 | 26.25 | 26.49 | 26.23 | 26.36 | 2,391,368 | +0.43(+1.67%) |
Dec 19, 2022 | 25.97 | 26.17 | 25.79 | 25.93 | 2,447,765 | +0.07(+0.27%) |
Dec 16, 2022 | 25.78 | 25.94 | 25.65 | 25.86 | 2,976,098 | -0.08(-0.30%) |
Dec 15, 2022 | 26.12 | 26.15 | 25.85 | 25.94 | 2,598,989 | -0.56(-2.12%) |
Dec 14, 2022 | 26.76 | 26.77 | 26.41 | 26.50 | 2,475,165 | -0.20(-0.75%) |
Dec 13, 2022 | 27.00 | 27.07 | 26.56 | 26.70 | 4,041,600 | +0.34(+1.28%) |
Dec 12, 2022 | 26.29 | 26.41 | 26.18 | 26.36 | 2,826,702 | +0.09(+0.33%) |
Dec 09, 2022 | 26.37 | 26.48 | 26.27 | 26.28 | 1,947,542 | +0.11(+0.43%) |
Dec 08, 2022 | 26.20 | 26.32 | 26.10 | 26.17 | 1,769,671 | +0.14(+0.53%) |
Dec 07, 2022 | 26.19 | 26.34 | 26.02 | 26.03 | 2,021,382 | -0.26(-0.99%) |
Dec 06, 2022 | 26.46 | 26.59 | 26.20 | 26.29 | 2,475,007 | -0.03(-0.10%) |
Dec 05, 2022 | 26.63 | 26.69 | 26.26 | 26.31 | 2,712,703 | -0.16(-0.59%) |
Dec 02, 2022 | 26.24 | 26.53 | 26.24 | 26.47 | 2,325,240 | +0.03(+0.10%) |