Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 24.17 | 24.28 | 23.94 | 24.13 | 1,625,512 | -0.01(-0.04%) |
Nov 29, 2023 | 24.07 | 24.49 | 23.94 | 24.14 | 2,218,099 | +0.28(+1.19%) |
Nov 28, 2023 | 24.43 | 24.43 | 23.78 | 23.86 | 2,716,714 | -0.63(-2.56%) |
Nov 27, 2023 | 24.63 | 24.89 | 24.38 | 24.49 | 2,448,291 | -0.33(-1.34%) |
Nov 24, 2023 | 24.45 | 24.93 | 24.45 | 24.82 | 786,803 | +0.35(+1.44%) |
Nov 22, 2023 | 24.42 | 24.57 | 24.14 | 24.47 | 1,755,490 | +0.15(+0.60%) |
Nov 21, 2023 | 24.32 | 24.61 | 24.12 | 24.32 | 1,263,880 | -0.11(-0.44%) |
Nov 20, 2023 | 24.36 | 24.52 | 24.09 | 24.43 | 1,380,083 | -0.05(-0.20%) |
Nov 17, 2023 | 24.84 | 24.84 | 24.22 | 24.48 | 2,072,239 | -0.17(-0.68%) |
Nov 16, 2023 | 24.63 | 24.87 | 24.42 | 24.64 | 2,592,309 | -0.08(-0.32%) |
Nov 15, 2023 | 24.92 | 25.34 | 24.64 | 24.72 | 2,690,840 | -0.18(-0.71%) |
Nov 14, 2023 | 24.00 | 24.93 | 24.00 | 24.90 | 2,316,206 | +1.37(+5.84%) |
Nov 13, 2023 | 23.98 | 23.98 | 23.51 | 23.52 | 1,605,153 | -0.56(-2.32%) |
Nov 10, 2023 | 23.70 | 24.31 | 23.63 | 24.08 | 2,438,516 | +0.39(+1.66%) |
Nov 09, 2023 | 23.79 | 24.14 | 23.68 | 23.69 | 3,058,978 | +0.09(+0.37%) |
Nov 08, 2023 | 23.33 | 23.77 | 23.08 | 23.60 | 2,657,125 | +0.31(+1.35%) |
Nov 07, 2023 | 23.18 | 23.33 | 22.99 | 23.29 | 2,062,246 | -0.25(-1.04%) |
Nov 06, 2023 | 23.58 | 23.83 | 23.37 | 23.53 | 2,518,953 | -0.15(-0.62%) |
Nov 03, 2023 | 23.05 | 23.83 | 22.93 | 23.68 | 3,743,858 | +0.87(+3.83%) |
Nov 02, 2023 | 22.68 | 23.03 | 22.54 | 22.81 | 2,963,816 | +0.18(+0.78%) |
Nov 01, 2023 | 21.96 | 22.92 | 21.72 | 22.63 | 3,662,057 | -0.26(-1.11%) |
Oct 31, 2023 | 22.84 | 23.04 | 22.73 | 22.89 | 2,403,571 | +0.09(+0.39%) |
Oct 30, 2023 | 22.89 | 22.97 | 22.60 | 22.80 | 1,694,247 | +0.15(+0.65%) |
Oct 27, 2023 | 22.76 | 22.96 | 22.60 | 22.65 | 1,184,079 | -0.07(-0.30%) |
Oct 26, 2023 | 22.35 | 22.88 | 22.35 | 22.72 | 1,196,043 | +0.47(+2.12%) |
Oct 25, 2023 | 22.57 | 22.68 | 22.21 | 22.25 | 1,768,011 | -0.53(-2.33%) |
Oct 24, 2023 | 22.46 | 22.86 | 22.38 | 22.78 | 1,761,524 | +0.49(+2.20%) |
Oct 23, 2023 | 22.64 | 22.91 | 22.25 | 22.29 | 1,917,640 | -0.63(-2.74%) |
Oct 20, 2023 | 22.76 | 23.22 | 22.69 | 22.92 | 2,289,701 | +0.15(+0.65%) |
Oct 19, 2023 | 22.97 | 23.35 | 22.69 | 22.77 | 2,515,801 | -0.29(-1.28%) |
Oct 18, 2023 | 24.24 | 24.24 | 23.04 | 23.06 | 2,811,742 | -0.46(-1.96%) |
Oct 17, 2023 | 22.72 | 23.53 | 22.72 | 23.52 | 2,683,717 | +0.64(+2.79%) |
Oct 16, 2023 | 22.65 | 23.04 | 22.52 | 22.89 | 2,097,878 | +0.50(+2.23%) |
Oct 13, 2023 | 22.98 | 22.98 | 22.31 | 22.39 | 1,696,382 | -0.39(-1.72%) |
Oct 12, 2023 | 23.52 | 23.54 | 22.48 | 22.78 | 1,557,613 | -0.61(-2.60%) |
Oct 11, 2023 | 23.35 | 23.42 | 23.01 | 23.39 | 1,259,857 | +0.13(+0.55%) |
Oct 10, 2023 | 23.16 | 23.52 | 23.08 | 23.26 | 1,477,514 | +0.35(+1.54%) |
Oct 09, 2023 | 22.77 | 23.04 | 22.52 | 22.91 | 1,543,503 | -0.05(-0.21%) |
Oct 06, 2023 | 22.61 | 23.14 | 22.28 | 22.96 | 2,766,667 | +0.25(+1.08%) |
Oct 05, 2023 | 23.14 | 23.37 | 22.61 | 22.71 | 1,889,629 | -0.54(-2.32%) |
Oct 04, 2023 | 23.47 | 23.48 | 23.02 | 23.25 | 1,617,548 | -0.03(-0.13%) |
Oct 03, 2023 | 23.12 | 23.55 | 23.08 | 23.28 | 1,672,489 | -0.17(-0.71%) |
Oct 02, 2023 | 23.85 | 24.01 | 23.14 | 23.45 | 3,093,961 | -0.49(-2.05%) |
Sep 29, 2023 | 24.02 | 24.26 | 23.84 | 23.94 | 2,818,184 | +0.20(+0.83%) |
Sep 28, 2023 | 23.05 | 23.86 | 23.05 | 23.74 | 4,992,630 | +0.50(+2.15%) |
Sep 27, 2023 | 23.49 | 23.61 | 23.22 | 23.24 | 1,806,227 | -0.07(-0.29%) |
Sep 26, 2023 | 23.54 | 23.82 | 23.24 | 23.31 | 1,781,508 | -0.47(-1.98%) |
Sep 25, 2023 | 23.69 | 23.88 | 23.71 | 23.78 | 1,199,188 | +0.04(+0.17%) |
Sep 22, 2023 | 24.17 | 24.29 | 23.58 | 23.74 | 1,189,751 | -0.33(-1.39%) |
Sep 21, 2023 | 24.05 | 24.29 | 23.92 | 24.07 | 1,314,579 | -0.35(-1.45%) |
Sep 20, 2023 | 24.85 | 25.06 | 24.43 | 24.43 | 1,415,384 | -0.15(-0.60%) |
Sep 19, 2023 | 24.78 | 24.85 | 24.23 | 24.57 | 1,620,371 | -0.23(-0.91%) |
Sep 18, 2023 | 25.19 | 25.54 | 24.76 | 24.80 | 2,452,094 | -0.38(-1.52%) |
Sep 15, 2023 | 25.19 | 25.40 | 25.02 | 25.18 | 5,637,518 | -0.06(-0.23%) |
Sep 14, 2023 | 24.76 | 25.25 | 24.75 | 25.24 | 2,058,433 | +0.78(+3.20%) |
Sep 13, 2023 | 24.75 | 24.88 | 24.12 | 24.46 | 2,442,067 | -0.28(-1.14%) |
Sep 12, 2023 | 24.81 | 25.04 | 24.64 | 24.74 | 1,935,469 | -0.07(-0.27%) |
Sep 11, 2023 | 25.16 | 25.32 | 24.69 | 24.81 | 2,783,131 | -0.14(-0.55%) |
Sep 08, 2023 | 25.33 | 25.48 | 24.83 | 24.94 | 2,209,425 | -0.29(-1.16%) |
Sep 07, 2023 | 25.80 | 25.96 | 25.11 | 25.24 | 4,130,179 | -0.74(-2.84%) |
Sep 06, 2023 | 26.44 | 26.54 | 25.88 | 25.97 | 4,221,315 | -0.46(-1.73%) |
Sep 05, 2023 | 27.19 | 27.19 | 26.37 | 26.43 | 1,479,732 | -0.88(-3.24%) |
Sep 01, 2023 | 27.26 | 27.56 | 27.18 | 27.32 | 1,700,731 | +0.23(+0.86%) |
Aug 31, 2023 | 27.00 | 27.24 | 26.91 | 27.08 | 1,696,860 | +0.15(+0.54%) |
Aug 30, 2023 | 26.83 | 27.15 | 26.81 | 26.94 | 1,239,040 | +0.08(+0.29%) |
Aug 29, 2023 | 26.89 | 27.10 | 26.73 | 26.86 | 1,164,508 | +0.10(+0.36%) |
Aug 28, 2023 | 26.43 | 26.77 | 26.43 | 26.76 | 1,051,552 | +0.39(+1.47%) |
Aug 25, 2023 | 26.31 | 26.52 | 26.02 | 26.37 | 1,101,905 | +0.26(+1.00%) |
Aug 24, 2023 | 26.08 | 26.43 | 26.00 | 26.11 | 2,032,021 | -0.05(-0.19%) |
Aug 23, 2023 | 26.16 | 26.20 | 25.76 | 26.16 | 1,761,889 | -0.04(-0.15%) |
Aug 22, 2023 | 26.38 | 26.52 | 26.14 | 26.20 | 864,947 | -0.11(-0.41%) |
Aug 21, 2023 | 26.44 | 26.52 | 26.16 | 26.31 | 1,530,613 | +0.05(+0.19%) |
Aug 18, 2023 | 26.29 | 26.55 | 26.16 | 26.26 | 1,627,691 | -0.23(-0.88%) |
Aug 17, 2023 | 26.82 | 27.23 | 26.38 | 26.49 | 1,843,367 | -0.09(-0.33%) |
Aug 16, 2023 | 26.21 | 26.94 | 26.00 | 26.58 | 2,078,308 | +0.35(+1.33%) |
Aug 15, 2023 | 26.60 | 26.61 | 26.21 | 26.23 | 1,533,158 | -0.75(-2.77%) |
Aug 14, 2023 | 27.06 | 27.14 | 26.80 | 26.98 | 1,682,615 | -0.26(-0.96%) |
Aug 11, 2023 | 27.63 | 27.69 | 27.20 | 27.24 | 1,337,399 | -0.44(-1.58%) |
Aug 10, 2023 | 28.09 | 28.14 | 27.40 | 27.68 | 1,917,377 | -0.22(-0.80%) |
Aug 09, 2023 | 27.43 | 28.13 | 27.09 | 27.90 | 2,223,779 | +0.52(+1.88%) |
Aug 08, 2023 | 27.12 | 27.48 | 26.91 | 27.38 | 1,746,247 | -0.26(-0.95%) |
Aug 07, 2023 | 27.94 | 28.05 | 27.58 | 27.65 | 1,250,570 | -0.19(-0.70%) |
Aug 04, 2023 | 27.98 | 28.53 | 27.83 | 27.84 | 1,937,679 | +0.01(+0.03%) |
Aug 03, 2023 | 27.11 | 28.32 | 26.88 | 27.83 | 2,068,874 | +0.47(+1.70%) |
Aug 02, 2023 | 27.62 | 28.49 | 27.23 | 27.36 | 2,539,091 | -0.63(-2.26%) |
Aug 01, 2023 | 27.45 | 29.01 | 27.30 | 28.00 | 4,824,061 | -0.93(-3.22%) |
Jul 31, 2023 | 28.90 | 29.05 | 28.69 | 28.93 | 1,690,605 | +0.03(+0.10%) |
Jul 28, 2023 | 28.64 | 28.97 | 28.63 | 28.90 | 1,559,145 | +0.58(+2.06%) |
Jul 27, 2023 | 28.58 | 28.73 | 28.29 | 28.32 | 1,631,063 | -0.20(-0.72%) |
Jul 26, 2023 | 28.32 | 28.61 | 28.21 | 28.52 | 1,079,827 | +0.06(+0.20%) |
Jul 25, 2023 | 27.68 | 28.75 | 27.49 | 28.46 | 2,427,371 | +0.86(+3.10%) |
Jul 24, 2023 | 27.70 | 27.99 | 27.41 | 27.61 | 1,539,574 | -0.05(-0.18%) |
Jul 21, 2023 | 27.37 | 27.71 | 26.97 | 27.66 | 1,379,059 | +0.41(+1.50%) |
Jul 20, 2023 | 27.51 | 27.51 | 27.07 | 27.25 | 734,697 | -0.12(-0.43%) |
Jul 19, 2023 | 27.23 | 27.44 | 27.09 | 27.36 | 963,129 | +0.18(+0.68%) |
Jul 18, 2023 | 26.77 | 27.26 | 26.77 | 27.18 | 1,138,785 | +0.42(+1.56%) |
Jul 17, 2023 | 27.12 | 27.12 | 26.45 | 26.76 | 1,530,935 | -0.41(-1.50%) |
Jul 14, 2023 | 27.54 | 27.54 | 26.77 | 27.17 | 1,627,940 | -0.44(-1.58%) |
Jul 13, 2023 | 27.93 | 27.98 | 27.43 | 27.61 | 1,853,796 | -0.24(-0.87%) |
Jul 12, 2023 | 27.43 | 27.96 | 27.43 | 27.85 | 2,628,875 | +0.88(+3.28%) |
Jul 11, 2023 | 26.62 | 27.08 | 26.62 | 26.97 | 1,583,794 | +0.52(+1.95%) |
Jul 10, 2023 | 26.95 | 27.21 | 26.39 | 26.45 | 1,810,916 | -0.51(-1.87%) |
Jul 07, 2023 | 25.79 | 27.17 | 25.79 | 26.96 | 4,040,879 | +1.14(+4.40%) |
Jul 06, 2023 | 25.68 | 25.85 | 25.31 | 25.82 | 1,653,630 | -0.10(-0.38%) |
Jul 05, 2023 | 26.48 | 26.60 | 25.80 | 25.92 | 1,954,896 | -0.88(-3.30%) |
Jul 03, 2023 | 26.28 | 26.93 | 26.25 | 26.80 | 1,096,344 | +0.54(+2.07%) |
Jun 30, 2023 | 26.54 | 26.60 | 26.22 | 26.26 | 2,187,783 | -0.08(-0.30%) |
Jun 29, 2023 | 25.61 | 26.48 | 25.54 | 26.33 | 2,831,716 | +0.63(+2.46%) |
Jun 28, 2023 | 25.21 | 25.75 | 25.04 | 25.70 | 2,316,272 | +0.43(+1.69%) |
Jun 27, 2023 | 24.87 | 25.42 | 24.80 | 25.27 | 1,571,206 | +0.27(+1.09%) |
Jun 26, 2023 | 24.81 | 25.16 | 24.56 | 25.00 | 1,895,431 | +0.32(+1.30%) |
Jun 23, 2023 | 24.02 | 24.71 | 23.96 | 24.68 | 4,180,687 | +0.35(+1.44%) |
Jun 22, 2023 | 23.95 | 24.35 | 23.82 | 24.33 | 1,418,975 | +0.00(+0.00%) |
Jun 21, 2023 | 24.11 | 24.60 | 23.95 | 24.33 | 2,220,413 | -0.07(-0.28%) |
Jun 20, 2023 | 24.37 | 24.73 | 24.27 | 24.40 | 2,657,209 | -0.32(-1.30%) |
Jun 16, 2023 | 24.91 | 25.00 | 24.50 | 24.72 | 2,979,354 | -0.08(-0.31%) |
Jun 15, 2023 | 24.40 | 24.98 | 24.80 | 1,969,295 | -0.29(-1.17%) | |
May 08, 2023 | 25.78 | 25.85 | 25.07 | 25.09 | 2,121,039 | -0.56(-2.18%) |
May 05, 2023 | 25.83 | 25.86 | 24.96 | 25.65 | 2,685,195 | +0.17(+0.68%) |
May 04, 2023 | 25.22 | 25.73 | 24.71 | 25.48 | 2,506,058 | +0.21(+0.84%) |
May 03, 2023 | 25.45 | 25.81 | 25.25 | 25.27 | 1,303,955 | -0.05(-0.19%) |
May 02, 2023 | 25.45 | 25.49 | 24.77 | 25.31 | 1,390,042 | -0.42(-1.65%) |
May 01, 2023 | 25.82 | 25.96 | 25.49 | 25.74 | 1,617,916 | -0.06(-0.22%) |
Apr 28, 2023 | 24.98 | 25.88 | 24.98 | 25.80 | 1,683,834 | +0.83(+3.32%) |
Apr 27, 2023 | 24.86 | 25.07 | 24.68 | 24.97 | 1,368,868 | +0.23(+0.93%) |
Apr 26, 2023 | 24.95 | 25.13 | 24.68 | 24.74 | 1,287,540 | -0.26(-1.04%) |
Apr 25, 2023 | 25.48 | 25.76 | 24.89 | 25.00 | 1,236,636 | -0.87(-3.35%) |
Apr 24, 2023 | 25.92 | 26.10 | 25.77 | 25.86 | 2,402,805 | +0.06(+0.22%) |
Apr 21, 2023 | 26.08 | 26.09 | 25.42 | 25.81 | 2,459,907 | -0.47(-1.80%) |
Apr 20, 2023 | 26.45 | 26.77 | 26.06 | 26.28 | 1,510,649 | -0.47(-1.76%) |
Apr 19, 2023 | 26.33 | 26.80 | 26.19 | 26.75 | 1,716,829 | +0.22(+0.83%) |
Apr 18, 2023 | 26.62 | 26.70 | 26.24 | 26.53 | 1,288,093 | +0.13(+0.51%) |
Apr 17, 2023 | 26.00 | 26.43 | 25.82 | 26.39 | 1,474,299 | +0.44(+1.71%) |
Apr 14, 2023 | 26.42 | 26.61 | 25.66 | 25.95 | 2,740,905 | -0.57(-2.14%) |
Apr 13, 2023 | 25.83 | 26.75 | 25.72 | 26.52 | 3,597,151 | +0.69(+2.68%) |
Apr 12, 2023 | 26.28 | 26.32 | 25.70 | 25.82 | 1,354,117 | -0.13(-0.52%) |
Apr 11, 2023 | 25.87 | 26.18 | 25.87 | 25.96 | 1,373,811 | +0.16(+0.63%) |
Apr 10, 2023 | 25.31 | 25.89 | 25.21 | 25.80 | 1,888,276 | +0.59(+2.33%) |
Apr 06, 2023 | 25.45 | 25.45 | 25.07 | 25.21 | 2,400,475 | -0.37(-1.43%) |
Apr 05, 2023 | 25.35 | 25.57 | 25.18 | 25.57 | 3,021,142 | -0.04(-0.15%) |
Apr 04, 2023 | 26.16 | 26.17 | 25.42 | 25.61 | 2,745,863 | -0.65(-2.46%) |
Apr 03, 2023 | 26.57 | 26.67 | 25.90 | 26.26 | 2,962,439 | -0.09(-0.33%) |
Mar 31, 2023 | 25.57 | 26.37 | 25.56 | 26.34 | 3,170,708 | +0.85(+3.32%) |
Mar 30, 2023 | 26.14 | 26.22 | 25.48 | 25.50 | 2,189,343 | -0.38(-1.45%) |
Mar 29, 2023 | 26.30 | 26.34 | 25.71 | 25.87 | 3,282,990 | +0.00(+0.00%) |
Mar 28, 2023 | 25.85 | 26.26 | 25.63 | 25.87 | 2,273,894 | -0.04(-0.15%) |
Mar 27, 2023 | 26.26 | 26.26 | 25.71 | 25.91 | 2,501,781 | +0.00(+0.00%) |
Mar 24, 2023 | 25.38 | 25.99 | 25.19 | 25.91 | 2,622,936 | +0.23(+0.90%) |
Mar 23, 2023 | 26.59 | 26.75 | 25.49 | 25.68 | 3,065,504 | -0.70(-2.66%) |
Mar 22, 2023 | 27.27 | 27.38 | 26.34 | 26.38 | 1,458,939 | -0.81(-2.97%) |
Mar 21, 2023 | 27.34 | 27.52 | 26.96 | 27.19 | 2,151,276 | +0.30(+1.11%) |
Mar 20, 2023 | 26.93 | 27.16 | 26.59 | 26.89 | 2,843,540 | +0.23(+0.87%) |
Mar 17, 2023 | 26.67 | 26.84 | 26.17 | 26.66 | 16,085,687 | -0.19(-0.72%) |
Mar 16, 2023 | 25.94 | 26.93 | 25.76 | 26.85 | 4,378,571 | +0.59(+2.24%) |
Mar 15, 2023 | 25.94 | 26.40 | 25.62 | 26.27 | 3,147,226 | -0.49(-1.84%) |
Mar 14, 2023 | 26.58 | 27.14 | 26.39 | 26.76 | 2,704,575 | +0.85(+3.30%) |
Mar 13, 2023 | 25.27 | 26.27 | 25.17 | 25.90 | 3,201,613 | -0.14(-0.55%) |
Mar 10, 2023 | 26.51 | 26.51 | 25.68 | 26.05 | 2,532,241 | -0.45(-1.69%) |
Mar 09, 2023 | 27.43 | 27.63 | 26.46 | 26.50 | 1,803,691 | -0.96(-3.51%) |
Mar 08, 2023 | 27.12 | 27.58 | 26.94 | 27.46 | 1,928,789 | +0.38(+1.41%) |
Mar 07, 2023 | 27.72 | 27.94 | 26.95 | 27.08 | 1,690,502 | -0.70(-2.51%) |
Mar 06, 2023 | 28.95 | 29.01 | 27.52 | 27.77 | 2,846,272 | -1.25(-4.31%) |
Mar 03, 2023 | 29.03 | 29.13 | 28.63 | 29.03 | 1,355,423 | +0.22(+0.76%) |
Mar 02, 2023 | 28.58 | 28.92 | 28.38 | 28.81 | 1,747,682 | +0.05(+0.17%) |
Mar 01, 2023 | 28.04 | 28.85 | 27.98 | 28.76 | 2,658,113 | +0.75(+2.69%) |
Feb 28, 2023 | 28.18 | 28.44 | 27.99 | 28.00 | 2,902,527 | -0.17(-0.61%) |
Feb 27, 2023 | 28.16 | 28.46 | 28.09 | 28.18 | 2,217,936 | +0.12(+0.44%) |
Feb 24, 2023 | 27.10 | 28.07 | 27.00 | 28.05 | 5,605,104 | +0.42(+1.52%) |
Feb 23, 2023 | 27.62 | 27.98 | 27.54 | 27.63 | 2,830,012 | +0.01(+0.03%) |
Feb 22, 2023 | 27.47 | 28.03 | 27.20 | 27.62 | 2,779,947 | +0.10(+0.35%) |
Feb 21, 2023 | 28.49 | 28.58 | 26.97 | 27.53 | 6,080,093 | -1.74(-5.94%) |
Feb 17, 2023 | 29.39 | 29.51 | 29.11 | 29.26 | 3,091,344 | -0.18(-0.62%) |
Feb 16, 2023 | 29.01 | 29.78 | 28.80 | 29.45 | 1,663,475 | +0.08(+0.26%) |
Feb 15, 2023 | 29.16 | 29.61 | 29.10 | 29.37 | 2,079,247 | -0.12(-0.42%) |
Feb 14, 2023 | 29.75 | 29.87 | 29.41 | 29.49 | 1,962,328 | -0.39(-1.31%) |
Feb 13, 2023 | 29.74 | 30.12 | 29.47 | 29.88 | 1,845,509 | +0.21(+0.71%) |
Feb 10, 2023 | 29.98 | 30.07 | 29.55 | 29.67 | 2,247,408 | -0.49(-1.61%) |
Feb 09, 2023 | 30.71 | 30.99 | 30.05 | 30.16 | 1,305,864 | -0.30(-0.97%) |
Feb 08, 2023 | 31.12 | 31.28 | 30.36 | 30.46 | 1,750,212 | -0.80(-2.57%) |
Feb 07, 2023 | 30.97 | 31.36 | 30.78 | 31.26 | 1,102,266 | +0.23(+0.74%) |
Feb 06, 2023 | 31.26 | 31.34 | 30.52 | 31.03 | 1,570,534 | -0.56(-1.78%) |
Feb 03, 2023 | 31.37 | 31.65 | 31.27 | 31.59 | 1,160,625 | -0.14(-0.45%) |
Feb 02, 2023 | 31.14 | 31.94 | 30.96 | 31.74 | 2,341,017 | +0.57(+1.84%) |
Feb 01, 2023 | 30.08 | 31.37 | 30.00 | 31.16 | 1,775,908 | +0.92(+3.03%) |
Jan 31, 2023 | 29.63 | 30.28 | 29.59 | 30.25 | 1,621,489 | +0.72(+2.42%) |
Jan 30, 2023 | 29.67 | 30.02 | 29.47 | 29.53 | 1,468,719 | -0.46(-1.53%) |
Jan 27, 2023 | 30.14 | 30.47 | 29.95 | 29.99 | 1,274,366 | -0.30(-0.98%) |
Jan 26, 2023 | 30.13 | 30.47 | 29.80 | 30.29 | 1,911,665 | -0.11(-0.35%) |
Jan 25, 2023 | 30.08 | 30.48 | 29.95 | 30.39 | 1,195,323 | +0.00(+0.00%) |
Jan 24, 2023 | 30.26 | 30.57 | 29.98 | 30.39 | 1,553,351 | -0.19(-0.62%) |
Jan 23, 2023 | 30.02 | 30.66 | 29.97 | 30.58 | 1,822,245 | +0.49(+1.62%) |
Jan 20, 2023 | 29.24 | 30.12 | 28.87 | 30.09 | 1,963,792 | +0.94(+3.24%) |
Jan 19, 2023 | 28.95 | 29.31 | 28.48 | 29.15 | 1,530,404 | -0.02(-0.07%) |
Jan 18, 2023 | 29.50 | 29.76 | 29.11 | 29.17 | 2,035,299 | -0.10(-0.33%) |
Jan 17, 2023 | 29.63 | 29.69 | 28.96 | 29.26 | 2,053,840 | -0.44(-1.48%) |
Jan 13, 2023 | 29.58 | 29.78 | 29.50 | 29.70 | 1,283,651 | -0.23(-0.77%) |
Jan 12, 2023 | 29.68 | 30.08 | 29.52 | 29.93 | 1,359,318 | +0.29(+0.97%) |
Jan 11, 2023 | 29.83 | 30.01 | 29.48 | 29.65 | 1,793,931 | +0.10(+0.32%) |
Jan 10, 2023 | 29.20 | 29.56 | 28.85 | 29.55 | 1,461,043 | +0.27(+0.91%) |
Jan 09, 2023 | 29.68 | 29.97 | 29.26 | 29.28 | 2,020,437 | -0.30(-1.00%) |
Jan 06, 2023 | 28.64 | 29.62 | 28.64 | 29.58 | 2,092,383 | +1.15(+4.06%) |
Jan 05, 2023 | 27.61 | 28.48 | 27.39 | 28.42 | 2,703,786 | +0.56(+2.02%) |
Jan 04, 2023 | 26.70 | 27.93 | 26.67 | 27.86 | 2,846,323 | +1.34(+5.04%) |
Jan 03, 2023 | 26.28 | 26.63 | 26.09 | 26.52 | 1,467,898 | +0.30(+1.13%) |
Dec 30, 2022 | 26.30 | 26.40 | 25.94 | 26.23 | 1,331,571 | -0.20(-0.76%) |
Dec 29, 2022 | 25.89 | 26.49 | 25.85 | 26.43 | 893,292 | +0.53(+2.06%) |
Dec 28, 2022 | 26.55 | 26.72 | 25.89 | 25.89 | 1,168,062 | -0.61(-2.30%) |
Dec 27, 2022 | 26.37 | 26.62 | 26.27 | 26.51 | 1,826,996 | +0.14(+0.54%) |
Dec 23, 2022 | 25.58 | 26.41 | 25.49 | 26.36 | 1,501,525 | +0.78(+3.06%) |
Dec 22, 2022 | 25.88 | 25.91 | 25.05 | 25.58 | 1,227,443 | -0.56(-2.15%) |
Dec 21, 2022 | 26.00 | 26.30 | 26.00 | 26.14 | 1,233,723 | +0.19(+0.74%) |
Dec 20, 2022 | 25.51 | 26.50 | 25.47 | 25.95 | 2,289,489 | +0.37(+1.46%) |
Dec 19, 2022 | 25.89 | 26.23 | 25.45 | 25.58 | 1,720,778 | -0.35(-1.36%) |
Dec 16, 2022 | 25.40 | 26.00 | 25.37 | 25.93 | 3,878,096 | +0.32(+1.23%) |
Dec 15, 2022 | 26.10 | 26.10 | 25.57 | 25.62 | 1,722,465 | -0.93(-3.49%) |
Dec 14, 2022 | 26.77 | 26.99 | 26.44 | 26.54 | 1,498,340 | -0.40(-1.48%) |
Dec 13, 2022 | 27.38 | 27.74 | 26.90 | 26.94 | 2,161,142 | +0.41(+1.53%) |
Dec 12, 2022 | 26.60 | 26.62 | 26.19 | 26.53 | 2,288,536 | -0.10(-0.39%) |
Dec 09, 2022 | 26.47 | 26.96 | 26.36 | 26.64 | 1,900,450 | +0.23(+0.86%) |
Dec 08, 2022 | 26.99 | 27.12 | 26.33 | 26.41 | 1,218,206 | -0.31(-1.17%) |
Dec 07, 2022 | 26.46 | 26.93 | 26.40 | 26.72 | 1,545,638 | +0.09(+0.36%) |
Dec 06, 2022 | 26.72 | 27.05 | 26.28 | 26.63 | 1,873,562 | -0.10(-0.39%) |
Dec 05, 2022 | 26.61 | 27.07 | 26.48 | 26.73 | 1,809,585 | -0.11(-0.42%) |
Dec 02, 2022 | 26.00 | 27.01 | 25.83 | 26.85 | 1,926,364 | +0.70(+2.68%) |