Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 35.52 | 35.66 | 35.26 | 35.64 | 2,918,643 | +0.50(+1.41%) |
Nov 29, 2023 | 35.22 | 35.29 | 35.01 | 35.15 | 2,039,966 | -0.15(-0.42%) |
Nov 28, 2023 | 35.11 | 35.44 | 35.10 | 35.30 | 2,391,435 | +0.01(+0.03%) |
Nov 27, 2023 | 35.57 | 35.64 | 35.18 | 35.29 | 2,317,875 | -0.18(-0.50%) |
Nov 24, 2023 | 35.47 | 35.61 | 35.42 | 35.46 | 1,825,642 | +0.60(+1.73%) |
Nov 22, 2023 | 34.96 | 35.03 | 34.80 | 34.86 | 1,729,420 | -0.18(-0.51%) |
Nov 21, 2023 | 34.95 | 35.22 | 34.95 | 35.04 | 2,785,726 | +0.27(+0.77%) |
Nov 20, 2023 | 34.63 | 35.00 | 34.63 | 34.77 | 2,492,944 | -0.09(-0.26%) |
Nov 17, 2023 | 34.46 | 34.96 | 34.39 | 34.86 | 4,864,065 | +0.75(+2.21%) |
Nov 16, 2023 | 34.09 | 34.17 | 33.96 | 34.11 | 4,151,313 | +0.32(+0.96%) |
Nov 15, 2023 | 33.72 | 34.01 | 33.70 | 33.78 | 4,510,630 | -0.01(-0.03%) |
Nov 14, 2023 | 33.96 | 34.01 | 33.72 | 33.79 | 3,495,675 | -0.13(-0.38%) |
Nov 13, 2023 | 33.81 | 33.93 | 33.64 | 33.92 | 4,347,947 | +0.20(+0.58%) |
Nov 10, 2023 | 33.75 | 33.78 | 33.22 | 33.73 | 4,007,870 | -0.05(-0.15%) |
Nov 09, 2023 | 34.36 | 34.37 | 33.75 | 33.77 | 4,087,507 | -0.59(-1.71%) |
Nov 08, 2023 | 34.44 | 34.60 | 34.25 | 34.36 | 2,836,805 | +0.08(+0.23%) |
Nov 07, 2023 | 34.28 | 34.39 | 34.21 | 34.28 | 2,727,077 | +0.19(+0.55%) |
Nov 06, 2023 | 33.97 | 34.25 | 33.88 | 34.10 | 2,888,780 | +0.34(+1.02%) |
Nov 03, 2023 | 33.65 | 33.96 | 33.64 | 33.75 | 4,781,553 | +0.26(+0.79%) |
Nov 02, 2023 | 33.31 | 33.52 | 33.01 | 33.49 | 5,293,380 | -0.40(-1.19%) |
Nov 01, 2023 | 33.57 | 34.21 | 33.22 | 33.89 | 8,326,921 | -1.10(-3.14%) |
Oct 31, 2023 | 34.69 | 35.00 | 34.52 | 34.99 | 5,841,943 | +0.42(+1.22%) |
Oct 30, 2023 | 34.65 | 34.80 | 34.48 | 34.57 | 3,571,027 | +0.70(+2.05%) |
Oct 27, 2023 | 34.73 | 34.73 | 33.80 | 33.87 | 5,401,410 | -1.10(-3.14%) |
Oct 26, 2023 | 35.40 | 35.48 | 34.92 | 34.97 | 4,447,080 | -0.36(-1.03%) |
Oct 25, 2023 | 35.41 | 35.56 | 35.12 | 35.33 | 2,363,443 | +0.07(+0.19%) |
Oct 24, 2023 | 35.07 | 35.27 | 34.99 | 35.26 | 2,505,768 | +0.18(+0.50%) |
Oct 23, 2023 | 35.05 | 35.25 | 34.95 | 35.09 | 3,859,602 | +0.22(+0.62%) |
Oct 20, 2023 | 34.83 | 35.02 | 34.82 | 34.87 | 2,873,875 | +0.19(+0.54%) |
Oct 19, 2023 | 35.13 | 35.15 | 34.55 | 34.69 | 4,131,234 | -0.88(-2.48%) |
Oct 18, 2023 | 35.89 | 36.05 | 35.50 | 35.57 | 2,750,945 | -0.37(-1.04%) |
Oct 17, 2023 | 35.92 | 36.25 | 35.76 | 35.94 | 3,526,497 | +0.09(+0.25%) |
Oct 16, 2023 | 35.59 | 35.94 | 35.54 | 35.85 | 2,792,691 | -0.10(-0.27%) |
Oct 13, 2023 | 36.17 | 36.43 | 35.90 | 35.95 | 2,472,905 | -0.32(-0.89%) |
Oct 12, 2023 | 36.53 | 36.68 | 36.25 | 36.27 | 4,471,180 | -0.54(-1.46%) |
Oct 11, 2023 | 36.86 | 36.95 | 36.61 | 36.81 | 3,036,044 | +0.22(+0.59%) |
Oct 10, 2023 | 36.51 | 36.72 | 36.47 | 36.60 | 2,137,972 | +0.24(+0.65%) |
Oct 09, 2023 | 36.22 | 36.40 | 35.98 | 36.36 | 2,715,796 | +0.44(+1.23%) |
Oct 06, 2023 | 35.77 | 36.07 | 35.50 | 35.92 | 3,844,162 | +0.48(+1.36%) |
Oct 05, 2023 | 35.23 | 35.48 | 35.17 | 35.44 | 2,448,049 | +0.08(+0.22%) |
Oct 04, 2023 | 35.46 | 35.53 | 35.13 | 35.36 | 3,483,917 | +0.19(+0.53%) |
Oct 03, 2023 | 35.46 | 35.49 | 35.06 | 35.18 | 2,991,707 | -0.20(-0.55%) |
Oct 02, 2023 | 35.37 | 35.44 | 35.11 | 35.37 | 3,252,419 | -0.16(-0.44%) |
Sep 29, 2023 | 35.80 | 35.94 | 35.37 | 35.53 | 4,297,861 | -0.09(-0.25%) |
Sep 28, 2023 | 35.96 | 36.12 | 35.58 | 35.62 | 8,300,454 | -0.69(-1.89%) |
Sep 27, 2023 | 36.45 | 36.55 | 36.07 | 36.30 | 2,927,083 | -0.24(-0.64%) |
Sep 26, 2023 | 36.88 | 37.00 | 36.54 | 36.54 | 2,990,263 | -0.42(-1.14%) |
Sep 25, 2023 | 36.64 | 36.97 | 36.89 | 36.96 | 5,205,952 | +0.27(+0.75%) |
Sep 22, 2023 | 36.85 | 36.99 | 36.63 | 36.69 | 4,546,916 | -0.19(-0.51%) |
Sep 21, 2023 | 37.13 | 37.22 | 36.86 | 36.87 | 4,440,952 | -0.44(-1.18%) |
Sep 20, 2023 | 37.15 | 37.45 | 37.10 | 37.31 | 4,457,860 | +0.58(+1.57%) |
Sep 19, 2023 | 36.54 | 36.73 | 36.46 | 36.73 | 2,407,624 | +0.13(+0.35%) |
Sep 18, 2023 | 36.95 | 37.00 | 36.50 | 36.61 | 3,434,584 | -0.08(-0.21%) |
Sep 15, 2023 | 36.95 | 37.05 | 36.63 | 36.69 | 4,862,668 | +0.04(+0.11%) |
Sep 14, 2023 | 36.36 | 36.65 | 36.31 | 36.65 | 4,348,531 | +0.62(+1.71%) |
Sep 13, 2023 | 35.99 | 36.11 | 35.92 | 36.03 | 4,250,435 | -0.10(-0.27%) |
Sep 12, 2023 | 36.22 | 36.26 | 35.84 | 36.13 | 3,192,432 | -0.16(-0.43%) |
Sep 11, 2023 | 36.02 | 36.42 | 35.85 | 36.28 | 6,063,362 | +0.46(+1.29%) |
Sep 08, 2023 | 34.85 | 35.87 | 34.72 | 35.82 | 12,019,854 | +1.87(+5.51%) |
Sep 07, 2023 | 33.87 | 34.04 | 33.78 | 33.95 | 2,480,308 | +0.23(+0.67%) |
Sep 06, 2023 | 33.91 | 33.93 | 33.63 | 33.73 | 2,316,500 | -0.15(-0.43%) |
Sep 05, 2023 | 34.27 | 34.29 | 33.85 | 33.87 | 2,423,953 | -0.46(-1.34%) |
Sep 01, 2023 | 34.65 | 34.66 | 34.26 | 34.33 | 1,687,448 | -0.10(-0.28%) |
Aug 31, 2023 | 34.89 | 34.91 | 34.43 | 34.43 | 4,037,102 | -0.35(-1.01%) |
Aug 30, 2023 | 34.99 | 35.08 | 34.75 | 34.78 | 1,846,645 | -0.02(-0.06%) |
Aug 29, 2023 | 34.73 | 34.87 | 34.48 | 34.80 | 2,620,931 | +0.39(+1.14%) |
Aug 28, 2023 | 34.06 | 34.50 | 34.06 | 34.41 | 3,140,393 | +0.33(+0.98%) |
Aug 25, 2023 | 34.01 | 34.16 | 33.79 | 34.08 | 2,478,378 | +0.29(+0.87%) |
Aug 24, 2023 | 34.15 | 34.35 | 33.75 | 33.78 | 2,844,054 | -0.47(-1.37%) |
Aug 23, 2023 | 34.16 | 34.26 | 33.96 | 34.25 | 3,048,073 | +0.32(+0.95%) |
Aug 22, 2023 | 34.03 | 34.11 | 33.93 | 33.93 | 2,538,805 | +0.07(+0.20%) |
Aug 21, 2023 | 33.87 | 33.95 | 33.73 | 33.86 | 2,876,862 | +0.08(+0.23%) |
Aug 18, 2023 | 33.82 | 34.00 | 33.75 | 33.78 | 3,453,215 | -0.38(-1.12%) |
Aug 17, 2023 | 34.07 | 34.28 | 34.06 | 34.17 | 4,907,581 | +0.15(+0.44%) |
Aug 16, 2023 | 33.96 | 34.22 | 33.96 | 34.02 | 2,928,236 | -0.20(-0.60%) |
Aug 15, 2023 | 34.22 | 34.30 | 34.04 | 34.22 | 3,536,518 | -0.17(-0.51%) |
Aug 14, 2023 | 34.14 | 34.47 | 33.99 | 34.39 | 5,187,951 | +0.11(+0.31%) |
Aug 11, 2023 | 33.61 | 34.50 | 33.59 | 34.29 | 5,403,455 | +0.24(+0.71%) |
Aug 10, 2023 | 34.14 | 34.35 | 34.03 | 34.05 | 1,745,271 | -0.10(-0.28%) |
Aug 09, 2023 | 34.00 | 34.27 | 34.00 | 34.14 | 1,595,488 | +0.19(+0.57%) |
Aug 08, 2023 | 33.64 | 33.98 | 33.57 | 33.95 | 2,372,246 | +0.33(+0.98%) |
Aug 07, 2023 | 33.48 | 33.62 | 33.42 | 33.62 | 2,045,389 | +0.25(+0.76%) |
Aug 04, 2023 | 33.04 | 33.49 | 33.04 | 33.37 | 3,917,665 | +0.20(+0.61%) |
Aug 03, 2023 | 33.00 | 33.29 | 32.97 | 33.16 | 2,632,467 | -0.45(-1.33%) |
Aug 02, 2023 | 33.63 | 33.84 | 33.57 | 33.61 | 2,240,085 | -0.29(-0.86%) |
Aug 01, 2023 | 34.19 | 34.29 | 33.85 | 33.90 | 2,692,211 | -0.62(-1.80%) |
Jul 31, 2023 | 34.49 | 34.59 | 34.36 | 34.52 | 2,474,708 | +0.13(+0.37%) |
Jul 28, 2023 | 34.67 | 34.71 | 34.36 | 34.39 | 2,953,360 | -0.42(-1.20%) |
Jul 27, 2023 | 35.17 | 35.31 | 34.80 | 34.81 | 3,046,877 | +0.00(+0.00%) |
Jul 26, 2023 | 34.70 | 34.92 | 34.43 | 34.81 | 4,372,159 | +0.16(+0.48%) |
Jul 25, 2023 | 34.51 | 34.80 | 34.50 | 34.65 | 3,682,740 | -0.03(-0.08%) |
Jul 24, 2023 | 34.51 | 34.80 | 34.48 | 34.68 | 3,245,391 | -0.02(-0.06%) |
Jul 21, 2023 | 34.48 | 34.75 | 34.42 | 34.70 | 3,318,311 | +0.05(+0.14%) |
Jul 20, 2023 | 34.56 | 34.71 | 34.53 | 34.65 | 2,949,993 | +0.50(+1.45%) |
Jul 19, 2023 | 34.13 | 34.29 | 34.08 | 34.15 | 2,565,952 | +0.38(+1.12%) |
Jul 18, 2023 | 33.65 | 33.97 | 33.58 | 33.77 | 2,892,197 | +0.28(+0.84%) |
Jul 17, 2023 | 33.51 | 33.57 | 33.42 | 33.49 | 2,477,785 | -0.02(-0.06%) |
Jul 14, 2023 | 33.78 | 33.85 | 33.49 | 33.51 | 2,962,627 | -0.26(-0.78%) |
Jul 13, 2023 | 34.03 | 34.09 | 33.77 | 33.77 | 2,935,752 | +0.29(+0.87%) |
Jul 12, 2023 | 33.34 | 33.73 | 33.34 | 33.48 | 3,144,141 | +0.37(+1.11%) |
Jul 11, 2023 | 32.91 | 33.14 | 32.90 | 33.11 | 2,666,555 | +0.26(+0.80%) |
Jul 10, 2023 | 32.78 | 32.98 | 32.71 | 32.85 | 2,999,639 | +0.04(+0.12%) |
Jul 07, 2023 | 33.02 | 33.08 | 32.72 | 32.81 | 3,472,435 | -0.27(-0.82%) |
Jul 06, 2023 | 33.47 | 33.47 | 33.02 | 33.08 | 3,282,496 | -0.62(-1.84%) |
Jul 05, 2023 | 34.00 | 34.03 | 33.69 | 33.71 | 3,411,789 | -0.54(-1.59%) |
Jul 03, 2023 | 34.55 | 34.56 | 34.25 | 34.25 | 2,461,932 | -0.34(-0.98%) |
Jun 30, 2023 | 34.21 | 34.62 | 34.21 | 34.59 | 5,121,032 | +0.21(+0.62%) |
Jun 29, 2023 | 34.06 | 34.46 | 33.99 | 34.38 | 4,173,060 | -0.11(-0.31%) |
Jun 28, 2023 | 34.57 | 34.61 | 34.30 | 34.48 | 4,005,532 | -0.22(-0.64%) |
Jun 27, 2023 | 34.88 | 35.07 | 34.61 | 34.71 | 5,089,015 | -0.49(-1.41%) |
Jun 26, 2023 | 35.32 | 35.37 | 34.91 | 35.20 | 3,849,022 | -0.11(-0.30%) |
Jun 23, 2023 | 34.94 | 35.49 | 34.69 | 35.31 | 7,852,068 | +1.65(+4.90%) |
Jun 22, 2023 | 33.65 | 33.82 | 33.54 | 33.66 | 4,987,657 | -0.46(-1.34%) |
Jun 21, 2023 | 33.78 | 34.15 | 33.54 | 34.11 | 7,236,719 | +0.51(+1.53%) |
Jun 20, 2023 | 33.77 | 33.88 | 33.59 | 33.60 | 2,778,161 | -0.51(-1.51%) |
Jun 16, 2023 | 34.23 | 34.43 | 33.69 | 34.11 | 6,126,188 | -0.12(-0.34%) |
Jun 15, 2023 | 33.89 | 34.28 | 33.86 | 34.23 | 3,421,676 | +0.78(+2.32%) |
Jun 14, 2023 | 33.72 | 33.74 | 33.42 | 33.45 | 2,014,091 | -0.16(-0.49%) |
Jun 13, 2023 | 33.37 | 33.63 | 33.36 | 33.62 | 3,915,955 | +0.24(+0.73%) |
Jun 12, 2023 | 33.55 | 33.68 | 33.25 | 33.38 | 2,782,358 | -0.36(-1.06%) |
Jun 09, 2023 | 33.51 | 33.79 | 33.41 | 33.73 | 1,804,446 | +0.04(+0.12%) |
Jun 08, 2023 | 33.48 | 33.71 | 33.36 | 33.70 | 2,600,505 | +0.35(+1.05%) |
Jun 07, 2023 | 33.65 | 33.68 | 33.22 | 33.35 | 2,300,430 | -0.25(-0.75%) |
Jun 06, 2023 | 33.64 | 33.71 | 33.42 | 33.60 | 2,342,398 | +0.33(+0.99%) |
Jun 05, 2023 | 33.22 | 33.41 | 33.16 | 33.27 | 1,703,360 | +0.16(+0.50%) |
Jun 02, 2023 | 32.95 | 33.25 | 32.88 | 33.10 | 2,052,171 | +0.30(+0.92%) |
Jun 01, 2023 | 32.53 | 33.00 | 32.35 | 32.80 | 2,752,483 | +0.19(+0.60%) |
May 31, 2023 | 32.51 | 32.69 | 32.41 | 32.61 | 3,443,781 | -0.25(-0.77%) |
May 30, 2023 | 33.29 | 33.29 | 32.77 | 32.86 | 5,084,886 | -0.37(-1.11%) |
May 26, 2023 | 33.28 | 33.51 | 33.18 | 33.23 | 2,274,906 | +0.13(+0.38%) |
May 25, 2023 | 33.48 | 33.52 | 32.93 | 33.10 | 3,321,950 | -0.56(-1.67%) |
May 24, 2023 | 34.01 | 34.03 | 33.67 | 33.67 | 2,966,906 | -0.71(-2.06%) |
May 23, 2023 | 34.42 | 34.59 | 34.31 | 34.38 | 1,729,103 | +0.07(+0.20%) |
May 22, 2023 | 34.37 | 34.61 | 34.25 | 34.31 | 3,600,443 | -0.25(-0.73%) |
May 19, 2023 | 34.12 | 34.62 | 34.12 | 34.56 | 2,720,144 | +0.39(+1.14%) |
May 18, 2023 | 34.53 | 34.57 | 34.04 | 34.17 | 3,360,349 | -0.55(-1.59%) |
May 17, 2023 | 35.13 | 35.14 | 34.50 | 34.72 | 2,505,584 | -0.32(-0.90%) |
May 16, 2023 | 35.02 | 35.23 | 35.02 | 35.04 | 2,204,096 | -0.30(-0.84%) |
May 15, 2023 | 35.19 | 35.41 | 35.04 | 35.34 | 2,580,213 | +0.24(+0.68%) |
May 12, 2023 | 35.42 | 35.66 | 35.02 | 35.10 | 2,131,753 | +0.24(+0.69%) |
May 11, 2023 | 34.79 | 34.87 | 34.56 | 34.86 | 1,493,472 | -0.24(-0.68%) |
May 10, 2023 | 35.01 | 35.15 | 34.75 | 35.10 | 2,756,391 | +0.08(+0.22%) |
May 09, 2023 | 34.89 | 35.16 | 34.85 | 35.02 | 2,219,899 | -0.31(-0.87%) |
May 08, 2023 | 35.62 | 35.72 | 35.30 | 35.33 | 2,198,148 | -0.20(-0.57%) |
May 05, 2023 | 35.05 | 35.60 | 34.99 | 35.53 | 2,613,489 | +0.26(+0.74%) |
May 04, 2023 | 35.51 | 35.56 | 35.23 | 35.27 | 2,898,777 | -0.12(-0.35%) |
May 03, 2023 | 35.36 | 35.76 | 35.28 | 35.40 | 5,002,487 | +0.47(+1.35%) |
May 02, 2023 | 34.78 | 35.11 | 34.73 | 34.93 | 2,738,814 | +0.14(+0.41%) |
May 01, 2023 | 34.58 | 34.95 | 34.54 | 34.78 | 2,138,594 | +0.16(+0.47%) |
Apr 28, 2023 | 34.51 | 34.85 | 34.45 | 34.62 | 2,693,577 | +0.02(+0.06%) |
Apr 27, 2023 | 34.64 | 34.71 | 34.30 | 34.60 | 2,806,180 | +0.08(+0.22%) |
Apr 26, 2023 | 35.45 | 35.56 | 34.32 | 34.52 | 3,919,300 | -0.94(-2.66%) |
Apr 25, 2023 | 35.79 | 35.86 | 35.25 | 35.46 | 4,157,861 | +0.25(+0.71%) |
Apr 24, 2023 | 35.31 | 35.32 | 35.11 | 35.21 | 2,581,808 | -0.06(-0.16%) |
Apr 21, 2023 | 35.16 | 35.28 | 35.02 | 35.27 | 2,360,670 | +0.24(+0.69%) |
Apr 20, 2023 | 35.40 | 35.40 | 35.00 | 35.03 | 3,121,330 | -0.45(-1.27%) |
Apr 19, 2023 | 35.55 | 35.60 | 35.34 | 35.48 | 2,756,996 | +0.14(+0.41%) |
Apr 18, 2023 | 35.69 | 35.78 | 35.29 | 35.34 | 2,597,271 | -0.59(-1.63%) |
Apr 17, 2023 | 36.20 | 36.21 | 35.88 | 35.92 | 3,022,096 | -0.37(-1.01%) |
Apr 14, 2023 | 36.61 | 36.62 | 36.19 | 36.29 | 2,803,944 | -0.53(-1.44%) |
Apr 13, 2023 | 36.54 | 36.82 | 36.50 | 36.82 | 2,873,336 | +0.59(+1.62%) |
Apr 12, 2023 | 36.30 | 36.44 | 36.16 | 36.23 | 2,627,731 | +0.35(+0.96%) |
Apr 11, 2023 | 36.35 | 36.35 | 35.87 | 35.89 | 3,083,727 | -0.50(-1.37%) |
Apr 10, 2023 | 36.51 | 36.56 | 36.20 | 36.39 | 2,791,006 | -0.12(-0.34%) |
Apr 06, 2023 | 36.32 | 36.71 | 36.24 | 36.51 | 5,266,058 | +0.53(+1.47%) |
Apr 05, 2023 | 35.54 | 36.01 | 35.51 | 35.98 | 5,467,329 | +0.86(+2.46%) |
Apr 04, 2023 | 34.76 | 35.15 | 34.70 | 35.12 | 3,593,975 | +0.58(+1.67%) |
Apr 03, 2023 | 34.22 | 34.55 | 34.19 | 34.54 | 2,931,788 | +0.36(+1.04%) |
Mar 31, 2023 | 34.08 | 34.34 | 34.00 | 34.19 | 2,914,183 | +0.30(+0.88%) |
Mar 30, 2023 | 33.69 | 33.91 | 33.68 | 33.89 | 2,589,461 | +0.20(+0.60%) |
Mar 29, 2023 | 33.67 | 33.81 | 33.54 | 33.69 | 2,545,349 | -0.04(-0.11%) |
Mar 28, 2023 | 33.75 | 33.81 | 33.59 | 33.72 | 3,237,299 | +0.06(+0.17%) |
Mar 27, 2023 | 33.37 | 33.76 | 33.32 | 33.67 | 3,181,438 | +0.63(+1.92%) |
Mar 24, 2023 | 32.98 | 33.21 | 32.44 | 33.03 | 5,665,904 | -0.81(-2.39%) |
Mar 23, 2023 | 34.10 | 34.14 | 33.65 | 33.84 | 3,101,953 | +0.31(+0.92%) |
Mar 22, 2023 | 33.71 | 33.94 | 33.53 | 33.53 | 2,395,260 | -0.14(-0.43%) |
Mar 21, 2023 | 33.59 | 33.71 | 33.46 | 33.68 | 2,416,283 | +0.12(+0.34%) |
Mar 20, 2023 | 33.19 | 33.57 | 33.03 | 33.56 | 3,095,210 | +0.83(+2.52%) |
Mar 17, 2023 | 32.66 | 32.86 | 32.55 | 32.73 | 2,889,969 | +0.24(+0.74%) |
Mar 16, 2023 | 31.98 | 32.50 | 31.94 | 32.49 | 2,108,094 | +0.23(+0.71%) |
Mar 15, 2023 | 32.09 | 32.43 | 31.90 | 32.26 | 3,958,456 | -0.13(-0.42%) |
Mar 14, 2023 | 32.19 | 32.42 | 32.15 | 32.40 | 3,611,088 | +0.19(+0.60%) |
Mar 13, 2023 | 32.28 | 32.48 | 32.02 | 32.21 | 3,850,524 | +0.02(+0.06%) |
Mar 10, 2023 | 32.20 | 32.54 | 32.14 | 32.19 | 2,516,829 | +0.00(+0.00%) |
Mar 09, 2023 | 32.55 | 32.58 | 32.06 | 32.19 | 2,431,068 | -0.09(-0.27%) |
Mar 08, 2023 | 32.56 | 32.63 | 32.23 | 32.27 | 2,430,655 | -0.42(-1.29%) |
Mar 07, 2023 | 33.21 | 33.26 | 32.65 | 32.70 | 3,105,542 | -0.40(-1.22%) |
Mar 06, 2023 | 33.22 | 33.37 | 33.05 | 33.10 | 2,896,249 | -0.20(-0.61%) |
Mar 03, 2023 | 33.10 | 33.32 | 33.04 | 33.30 | 2,994,053 | +0.08(+0.23%) |
Mar 02, 2023 | 32.80 | 33.28 | 32.76 | 33.22 | 2,524,096 | +0.31(+0.93%) |
Mar 01, 2023 | 32.88 | 33.00 | 32.73 | 32.92 | 3,389,834 | -0.01(-0.03%) |
Feb 28, 2023 | 33.20 | 33.32 | 32.93 | 32.93 | 3,395,739 | -0.53(-1.58%) |
Feb 27, 2023 | 33.53 | 33.71 | 33.39 | 33.46 | 3,015,636 | +0.24(+0.72%) |
Feb 24, 2023 | 33.49 | 33.53 | 33.18 | 33.22 | 4,132,257 | -0.66(-1.96%) |
Feb 23, 2023 | 33.84 | 34.03 | 33.65 | 33.88 | 3,103,243 | -0.13(-0.39%) |
Feb 22, 2023 | 34.32 | 34.32 | 33.95 | 34.01 | 2,090,988 | -0.25(-0.72%) |
Feb 21, 2023 | 34.16 | 34.33 | 33.98 | 34.26 | 2,807,239 | +0.11(+0.33%) |
Feb 17, 2023 | 33.62 | 34.16 | 33.54 | 34.14 | 3,068,328 | +0.70(+2.11%) |
Feb 16, 2023 | 33.39 | 33.59 | 33.26 | 33.44 | 5,868,800 | -0.41(-1.21%) |
Feb 15, 2023 | 33.54 | 33.89 | 33.16 | 33.85 | 10,987,225 | -0.47(-1.36%) |
Feb 14, 2023 | 34.36 | 34.38 | 34.03 | 34.32 | 6,110,684 | -0.16(-0.47%) |
Feb 13, 2023 | 34.32 | 34.48 | 34.28 | 34.48 | 2,802,994 | +0.37(+1.09%) |
Feb 10, 2023 | 34.30 | 34.32 | 33.87 | 34.11 | 3,135,373 | -0.56(-1.62%) |
Feb 09, 2023 | 34.96 | 35.05 | 34.55 | 34.67 | 6,367,086 | +0.10(+0.30%) |
Feb 08, 2023 | 34.79 | 34.82 | 34.48 | 34.56 | 3,588,906 | +0.14(+0.41%) |
Feb 07, 2023 | 34.25 | 34.42 | 34.03 | 34.42 | 4,278,976 | +0.79(+2.35%) |
Feb 06, 2023 | 33.69 | 33.77 | 33.50 | 33.63 | 5,182,044 | +0.49(+1.46%) |
Feb 03, 2023 | 33.67 | 33.81 | 33.07 | 33.14 | 3,817,886 | -0.29(-0.85%) |
Feb 02, 2023 | 33.72 | 33.89 | 33.18 | 33.43 | 5,720,874 | -0.34(-1.01%) |
Feb 01, 2023 | 33.55 | 34.06 | 33.40 | 33.77 | 6,072,290 | +0.22(+0.65%) |
Jan 31, 2023 | 33.71 | 33.81 | 33.33 | 33.55 | 6,135,246 | +0.13(+0.40%) |
Jan 30, 2023 | 33.84 | 33.91 | 33.40 | 33.42 | 5,076,291 | -0.17(-0.51%) |
Jan 27, 2023 | 33.62 | 33.72 | 33.42 | 33.59 | 3,652,812 | -0.04(-0.11%) |
Jan 26, 2023 | 33.60 | 33.70 | 33.28 | 33.63 | 5,241,586 | +0.16(+0.48%) |
Jan 25, 2023 | 33.25 | 33.55 | 33.23 | 33.47 | 3,955,022 | +0.45(+1.35%) |
Jan 24, 2023 | 33.31 | 33.31 | 32.85 | 33.02 | 5,297,048 | -0.63(-1.87%) |
Jan 23, 2023 | 33.65 | 33.82 | 33.56 | 33.65 | 4,164,597 | -0.02(-0.06%) |
Jan 20, 2023 | 33.55 | 33.68 | 33.39 | 33.67 | 4,404,563 | -0.22(-0.65%) |
Jan 19, 2023 | 33.54 | 34.00 | 33.53 | 33.89 | 3,238,658 | +0.40(+1.19%) |
Jan 18, 2023 | 33.83 | 33.89 | 33.43 | 33.49 | 5,090,313 | -0.35(-1.04%) |
Jan 17, 2023 | 33.77 | 33.98 | 33.67 | 33.84 | 3,850,686 | +0.17(+0.51%) |
Jan 13, 2023 | 33.50 | 33.75 | 33.47 | 33.67 | 4,711,637 | +0.22(+0.65%) |
Jan 12, 2023 | 33.06 | 33.57 | 32.80 | 33.45 | 3,545,165 | +0.46(+1.38%) |
Jan 11, 2023 | 32.93 | 33.05 | 32.75 | 32.99 | 3,047,278 | -0.07(-0.20%) |
Jan 10, 2023 | 33.05 | 33.18 | 32.88 | 33.06 | 3,176,651 | +0.20(+0.61%) |
Jan 09, 2023 | 33.27 | 33.50 | 32.84 | 32.86 | 4,559,202 | -0.37(-1.12%) |
Jan 06, 2023 | 32.67 | 33.27 | 32.57 | 33.23 | 3,089,928 | +0.42(+1.28%) |
Jan 05, 2023 | 32.91 | 33.02 | 32.68 | 32.81 | 4,573,940 | -0.52(-1.57%) |
Jan 04, 2023 | 33.85 | 33.87 | 33.25 | 33.34 | 2,892,227 | -0.25(-0.74%) |
Jan 03, 2023 | 33.25 | 33.70 | 33.21 | 33.58 | 3,305,036 | +0.14(+0.43%) |
Dec 30, 2022 | 33.31 | 33.60 | 33.17 | 33.44 | 2,777,834 | +0.01(+0.03%) |
Dec 29, 2022 | 33.27 | 33.53 | 33.24 | 33.43 | 2,515,786 | +0.33(+1.01%) |
Dec 28, 2022 | 33.51 | 33.62 | 33.08 | 33.10 | 3,331,068 | -0.28(-0.83%) |
Dec 27, 2022 | 33.53 | 33.55 | 33.33 | 33.37 | 2,629,017 | -0.14(-0.43%) |
Dec 23, 2022 | 33.55 | 33.65 | 33.32 | 33.52 | 3,518,471 | -0.09(-0.25%) |
Dec 22, 2022 | 33.49 | 33.66 | 33.36 | 33.60 | 3,503,367 | +0.01(+0.03%) |
Dec 21, 2022 | 33.51 | 34.11 | 33.44 | 33.59 | 5,892,877 | +0.30(+0.89%) |
Dec 20, 2022 | 33.14 | 33.44 | 33.14 | 33.30 | 3,902,906 | +0.11(+0.34%) |
Dec 19, 2022 | 33.33 | 33.44 | 33.05 | 33.18 | 3,309,855 | -0.08(-0.23%) |
Dec 16, 2022 | 33.50 | 33.58 | 33.18 | 33.26 | 6,677,012 | -0.65(-1.91%) |
Dec 15, 2022 | 34.31 | 34.40 | 33.87 | 33.91 | 3,896,321 | -0.28(-0.81%) |
Dec 14, 2022 | 34.33 | 34.53 | 34.00 | 34.18 | 7,034,931 | -0.22(-0.64%) |
Dec 13, 2022 | 34.76 | 34.99 | 34.19 | 34.40 | 7,567,818 | +0.42(+1.23%) |
Dec 12, 2022 | 34.14 | 34.35 | 33.95 | 33.98 | 4,667,817 | -0.25(-0.72%) |
Dec 09, 2022 | 34.62 | 34.73 | 34.20 | 34.23 | 4,763,694 | -0.60(-1.72%) |
Dec 08, 2022 | 34.60 | 35.21 | 34.55 | 34.83 | 9,003,921 | -0.27(-0.76%) |
Dec 07, 2022 | 35.73 | 35.82 | 35.00 | 35.10 | 14,881,071 | -0.99(-2.74%) |
Dec 06, 2022 | 33.06 | 37.82 | 32.58 | 36.09 | 32,321,110 | +2.63(+7.85%) |
Dec 05, 2022 | 33.34 | 33.77 | 33.34 | 33.46 | 5,588,654 | -0.18(-0.54%) |
Dec 02, 2022 | 33.24 | 33.75 | 33.22 | 33.64 | 5,142,897 | +0.30(+0.91%) |