Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 33.90 | 34.03 | 33.61 | 34.03 | 684,785 | -0.02(-0.06%) |
Nov 29, 2023 | 34.45 | 34.45 | 33.95 | 34.05 | 206,263 | -0.30(-0.86%) |
Nov 28, 2023 | 33.54 | 34.40 | 33.50 | 34.35 | 718,590 | +0.72(+2.15%) |
Nov 27, 2023 | 33.78 | 33.87 | 33.49 | 33.63 | 333,574 | -0.51(-1.51%) |
Nov 24, 2023 | 34.09 | 34.29 | 33.98 | 34.14 | 169,361 | +0.05(+0.15%) |
Nov 22, 2023 | 33.99 | 34.38 | 33.97 | 34.09 | 742,175 | -0.21(-0.61%) |
Nov 21, 2023 | 34.43 | 34.76 | 34.24 | 34.30 | 392,438 | +0.13(+0.38%) |
Nov 20, 2023 | 33.76 | 34.36 | 33.57 | 34.17 | 447,291 | +0.48(+1.41%) |
Nov 17, 2023 | 33.82 | 33.92 | 33.51 | 33.70 | 257,850 | +0.45(+1.34%) |
Nov 16, 2023 | 33.46 | 33.67 | 33.07 | 33.25 | 276,339 | -0.51(-1.52%) |
Nov 15, 2023 | 33.58 | 34.05 | 33.56 | 33.77 | 318,611 | +0.53(+1.61%) |
Nov 14, 2023 | 32.95 | 33.46 | 32.92 | 33.23 | 366,057 | +1.29(+4.03%) |
Nov 13, 2023 | 31.82 | 32.14 | 31.77 | 31.95 | 217,430 | +0.17(+0.53%) |
Nov 10, 2023 | 31.72 | 31.86 | 31.33 | 31.78 | 432,467 | +0.05(+0.16%) |
Nov 09, 2023 | 32.07 | 32.45 | 31.67 | 31.73 | 588,044 | +0.11(+0.34%) |
Nov 08, 2023 | 32.35 | 32.35 | 31.52 | 31.62 | 805,063 | -0.87(-2.68%) |
Nov 07, 2023 | 33.04 | 33.04 | 32.38 | 32.49 | 361,610 | -0.96(-2.87%) |
Nov 06, 2023 | 33.95 | 34.09 | 33.42 | 33.45 | 211,915 | -0.25(-0.73%) |
Nov 03, 2023 | 33.65 | 33.97 | 33.47 | 33.70 | 257,167 | +0.45(+1.34%) |
Nov 02, 2023 | 32.72 | 33.32 | 32.72 | 33.25 | 488,477 | +0.92(+2.85%) |
Nov 01, 2023 | 32.33 | 32.42 | 31.93 | 32.33 | 856,403 | -0.19(-0.58%) |
Oct 31, 2023 | 33.04 | 33.04 | 32.44 | 32.52 | 598,886 | -0.48(-1.44%) |
Oct 30, 2023 | 33.60 | 33.66 | 32.85 | 32.99 | 163,034 | -0.39(-1.16%) |
Oct 27, 2023 | 33.51 | 33.80 | 33.30 | 33.38 | 273,588 | +0.38(+1.14%) |
Oct 26, 2023 | 32.86 | 33.24 | 32.59 | 33.00 | 376,109 | +0.17(+0.51%) |
Oct 25, 2023 | 33.11 | 33.45 | 32.82 | 32.84 | 466,154 | -0.47(-1.40%) |
Oct 24, 2023 | 33.16 | 33.52 | 32.97 | 33.30 | 498,735 | +0.37(+1.11%) |
Oct 23, 2023 | 32.82 | 33.18 | 32.43 | 32.94 | 248,393 | -0.14(-0.42%) |
Oct 20, 2023 | 33.38 | 33.61 | 33.05 | 33.07 | 477,033 | -0.78(-2.31%) |
Oct 19, 2023 | 33.91 | 34.28 | 33.77 | 33.86 | 304,885 | -0.29(-0.84%) |
Oct 18, 2023 | 34.60 | 34.72 | 34.09 | 34.14 | 464,206 | -0.89(-2.54%) |
Oct 17, 2023 | 34.39 | 35.19 | 34.23 | 35.03 | 327,576 | -0.01(-0.03%) |
Oct 16, 2023 | 34.65 | 35.20 | 34.62 | 35.04 | 417,782 | +0.63(+1.84%) |
Oct 13, 2023 | 34.72 | 34.87 | 34.35 | 34.41 | 181,302 | -0.10(-0.29%) |
Oct 12, 2023 | 35.60 | 35.60 | 34.22 | 34.51 | 525,360 | -0.86(-2.44%) |
Oct 11, 2023 | 35.73 | 35.88 | 35.14 | 35.37 | 216,323 | -0.20(-0.56%) |
Oct 10, 2023 | 35.31 | 35.69 | 35.20 | 35.57 | 250,157 | +0.65(+1.87%) |
Oct 09, 2023 | 34.84 | 34.98 | 34.50 | 34.92 | 355,949 | +0.13(+0.37%) |
Oct 06, 2023 | 33.92 | 35.00 | 33.76 | 34.79 | 403,766 | +1.08(+3.20%) |
Oct 05, 2023 | 33.85 | 33.85 | 33.43 | 33.71 | 215,127 | +0.05(+0.15%) |
Oct 04, 2023 | 33.94 | 33.96 | 33.36 | 33.66 | 419,799 | -0.36(-1.05%) |
Oct 03, 2023 | 34.20 | 34.60 | 33.87 | 34.01 | 500,388 | -0.76(-2.19%) |
Oct 02, 2023 | 35.74 | 35.74 | 34.63 | 34.78 | 531,195 | -1.27(-3.52%) |
Sep 29, 2023 | 36.21 | 36.42 | 35.84 | 36.04 | 286,776 | +0.26(+0.72%) |
Sep 28, 2023 | 35.32 | 35.88 | 35.25 | 35.79 | 269,497 | +0.74(+2.12%) |
Sep 27, 2023 | 35.36 | 35.56 | 34.69 | 35.04 | 364,433 | -0.20(-0.56%) |
Sep 26, 2023 | 35.81 | 35.95 | 35.10 | 35.24 | 228,845 | -0.71(-1.98%) |
Sep 25, 2023 | 35.64 | 35.98 | 35.81 | 35.95 | 287,937 | -0.13(-0.36%) |
Sep 22, 2023 | 36.98 | 36.98 | 36.04 | 36.08 | 198,375 | -0.05(-0.14%) |
Sep 21, 2023 | 36.53 | 36.53 | 36.01 | 36.13 | 324,677 | -0.89(-2.41%) |
Sep 20, 2023 | 37.27 | 37.91 | 37.02 | 37.02 | 520,054 | -0.12(-0.32%) |
Sep 19, 2023 | 37.59 | 37.88 | 37.04 | 37.14 | 142,774 | -0.40(-1.05%) |
Sep 18, 2023 | 37.72 | 37.72 | 37.38 | 37.54 | 155,722 | -0.38(-0.99%) |
Sep 15, 2023 | 38.04 | 38.27 | 37.81 | 37.91 | 243,996 | +0.16(+0.42%) |
Sep 14, 2023 | 37.35 | 37.90 | 37.35 | 37.76 | 399,883 | +1.18(+3.22%) |
Sep 13, 2023 | 36.76 | 36.99 | 36.54 | 36.58 | 171,212 | -0.25(-0.67%) |
Sep 12, 2023 | 37.08 | 37.25 | 36.77 | 36.83 | 233,310 | -0.50(-1.35%) |
Sep 11, 2023 | 37.29 | 37.70 | 37.20 | 37.33 | 238,587 | +1.03(+2.84%) |
Sep 08, 2023 | 36.47 | 36.58 | 36.18 | 36.30 | 206,094 | -0.32(-0.87%) |
Sep 07, 2023 | 36.91 | 36.91 | 36.47 | 36.62 | 280,883 | -0.80(-2.14%) |
Sep 06, 2023 | 37.37 | 37.66 | 37.10 | 37.42 | 246,039 | -0.11(-0.29%) |
Sep 05, 2023 | 37.98 | 38.09 | 37.47 | 37.53 | 713,521 | -0.39(-1.02%) |
Sep 01, 2023 | 38.05 | 38.41 | 37.84 | 37.91 | 430,826 | +0.44(+1.16%) |
Aug 31, 2023 | 37.48 | 37.62 | 37.30 | 37.48 | 362,128 | -0.06(-0.16%) |
Aug 30, 2023 | 37.73 | 37.82 | 37.49 | 37.54 | 306,050 | -0.01(-0.03%) |
Aug 29, 2023 | 36.79 | 37.57 | 36.49 | 37.55 | 552,450 | +0.99(+2.71%) |
Aug 28, 2023 | 36.34 | 36.65 | 36.23 | 36.56 | 194,628 | +0.50(+1.37%) |
Aug 25, 2023 | 36.37 | 36.41 | 35.67 | 36.06 | 177,424 | +0.02(+0.05%) |
Aug 24, 2023 | 36.63 | 36.66 | 36.01 | 36.04 | 329,620 | -0.89(-2.41%) |
Aug 23, 2023 | 36.74 | 37.06 | 36.48 | 36.93 | 971,578 | +0.54(+1.50%) |
Aug 22, 2023 | 36.61 | 36.87 | 36.30 | 36.39 | 634,637 | +0.29(+0.80%) |
Aug 21, 2023 | 35.93 | 36.16 | 35.76 | 36.10 | 4,914,824 | +0.49(+1.39%) |
Aug 18, 2023 | 35.46 | 35.70 | 35.12 | 35.61 | 315,931 | -0.26(-0.72%) |
Aug 17, 2023 | 36.41 | 36.59 | 35.82 | 35.87 | 177,763 | +0.09(+0.25%) |
Aug 16, 2023 | 35.98 | 36.21 | 35.64 | 35.78 | 466,687 | -0.40(-1.09%) |
Aug 15, 2023 | 37.12 | 37.12 | 36.06 | 36.17 | 612,035 | -1.32(-3.51%) |
Aug 14, 2023 | 37.68 | 37.68 | 37.19 | 37.49 | 435,226 | -0.57(-1.51%) |
Aug 11, 2023 | 37.95 | 38.22 | 37.79 | 38.06 | 441,612 | -0.42(-1.08%) |
Aug 10, 2023 | 39.00 | 39.31 | 38.27 | 38.48 | 355,575 | -0.31(-0.79%) |
Aug 09, 2023 | 39.09 | 39.15 | 38.62 | 38.79 | 255,108 | -0.22(-0.56%) |
Aug 08, 2023 | 38.67 | 39.08 | 38.17 | 39.00 | 285,210 | -0.57(-1.45%) |
Aug 07, 2023 | 39.72 | 39.72 | 39.27 | 39.58 | 175,231 | -0.06(-0.15%) |
Aug 04, 2023 | 39.75 | 40.04 | 39.40 | 39.64 | 561,100 | -0.04(-0.10%) |
Aug 03, 2023 | 39.25 | 39.74 | 38.92 | 39.68 | 353,558 | +0.42(+1.06%) |
Aug 02, 2023 | 39.93 | 39.93 | 39.03 | 39.26 | 679,917 | -1.17(-2.89%) |
Aug 01, 2023 | 40.81 | 40.94 | 40.21 | 40.43 | 350,494 | -0.90(-2.18%) |
Jul 31, 2023 | 41.08 | 41.63 | 41.01 | 41.33 | 2,158,354 | +0.75(+1.85%) |
Jul 28, 2023 | 40.26 | 40.69 | 40.13 | 40.58 | 411,838 | +0.62(+1.56%) |
Jul 27, 2023 | 40.28 | 40.76 | 39.87 | 39.95 | 1,948,479 | -0.33(-0.81%) |
Jul 26, 2023 | 40.39 | 40.50 | 39.92 | 40.28 | 1,930,302 | -0.42(-1.02%) |
Jul 25, 2023 | 39.94 | 40.89 | 39.86 | 40.70 | 632,214 | +1.78(+4.58%) |
Jul 24, 2023 | 38.72 | 39.12 | 38.49 | 38.91 | 249,539 | +0.33(+0.85%) |
Jul 21, 2023 | 38.87 | 38.90 | 38.40 | 38.59 | 166,208 | -0.41(-1.04%) |
Jul 20, 2023 | 39.26 | 39.45 | 38.95 | 38.99 | 879,326 | -0.07(-0.18%) |
Jul 19, 2023 | 39.01 | 39.17 | 38.65 | 39.06 | 249,018 | -0.17(-0.43%) |
Jul 18, 2023 | 38.94 | 39.24 | 38.72 | 39.23 | 369,043 | +0.24(+0.61%) |
Jul 17, 2023 | 38.88 | 39.04 | 38.50 | 38.99 | 284,752 | -0.47(-1.18%) |
Jul 14, 2023 | 40.04 | 40.04 | 39.45 | 39.46 | 377,162 | -0.70(-1.75%) |
Jul 13, 2023 | 39.68 | 40.30 | 39.61 | 40.16 | 594,876 | +1.05(+2.68%) |
Jul 12, 2023 | 38.49 | 39.20 | 38.49 | 39.11 | 302,059 | +1.38(+3.65%) |
Jul 11, 2023 | 37.63 | 37.76 | 37.49 | 37.74 | 194,032 | +0.39(+1.03%) |
Jul 10, 2023 | 36.80 | 37.40 | 36.63 | 37.35 | 229,789 | +0.43(+1.15%) |
Jul 07, 2023 | 36.34 | 37.23 | 36.26 | 36.92 | 208,270 | +0.82(+2.28%) |
Jul 06, 2023 | 36.67 | 36.67 | 35.83 | 36.10 | 374,132 | -1.21(-3.24%) |
Jul 05, 2023 | 37.80 | 37.80 | 37.15 | 37.31 | 257,305 | -0.51(-1.36%) |
Jul 03, 2023 | 37.66 | 37.94 | 37.57 | 37.83 | 327,755 | +0.55(+1.49%) |
Jun 30, 2023 | 37.05 | 37.28 | 36.77 | 37.27 | 693,682 | +0.63(+1.73%) |
Jun 29, 2023 | 36.42 | 36.65 | 36.15 | 36.64 | 645,308 | +0.02(+0.07%) |
Jun 28, 2023 | 36.83 | 36.83 | 36.40 | 36.61 | 330,170 | -0.59(-1.58%) |
Jun 27, 2023 | 37.03 | 37.26 | 36.88 | 37.20 | 319,019 | +0.10(+0.26%) |
Jun 26, 2023 | 36.57 | 37.20 | 36.57 | 37.10 | 288,284 | +0.59(+1.60%) |
Jun 23, 2023 | 36.76 | 36.76 | 35.65 | 36.52 | 612,234 | -1.04(-2.76%) |
Jun 22, 2023 | 37.74 | 37.82 | 37.42 | 37.55 | 187,886 | -0.19(-0.49%) |
Jun 21, 2023 | 37.14 | 37.94 | 37.11 | 37.74 | 277,312 | +0.18(+0.47%) |
Jun 20, 2023 | 38.01 | 38.01 | 37.18 | 37.56 | 611,095 | -1.07(-2.78%) |
Jun 16, 2023 | 39.10 | 39.12 | 38.54 | 38.63 | 2,016,627 | -0.15(-0.38%) |
Jun 15, 2023 | 38.20 | 39.30 | 38.20 | 38.78 | 1,910,545 | +0.43(+1.12%) |
Jun 14, 2023 | 38.08 | 38.76 | 38.00 | 38.35 | 777,787 | +0.92(+2.45%) |
Jun 13, 2023 | 37.01 | 37.62 | 37.01 | 37.43 | 558,058 | +0.94(+2.57%) |
Jun 12, 2023 | 36.58 | 36.59 | 36.24 | 36.50 | 255,628 | -0.22(-0.61%) |
Jun 09, 2023 | 36.83 | 36.92 | 36.59 | 36.72 | 197,355 | -0.08(-0.21%) |
Jun 08, 2023 | 36.52 | 36.82 | 36.20 | 36.80 | 252,137 | +0.56(+1.54%) |
Jun 07, 2023 | 36.53 | 36.92 | 36.20 | 36.24 | 299,721 | -0.27(-0.75%) |
Jun 06, 2023 | 35.86 | 36.53 | 35.86 | 36.52 | 309,059 | +0.57(+1.58%) |
Jun 05, 2023 | 36.23 | 36.32 | 35.67 | 35.95 | 410,991 | -0.51(-1.39%) |
Jun 02, 2023 | 36.23 | 36.66 | 36.23 | 36.46 | 944,882 | +1.49(+4.27%) |
Jun 01, 2023 | 34.00 | 35.20 | 34.00 | 34.96 | 886,877 | +1.17(+3.47%) |
May 31, 2023 | 33.92 | 33.99 | 33.38 | 33.79 | 594,723 | -0.42(-1.23%) |
May 30, 2023 | 34.67 | 34.83 | 33.99 | 34.21 | 1,126,151 | -0.58(-1.66%) |
May 26, 2023 | 34.79 | 34.92 | 34.46 | 34.79 | 492,968 | +0.70(+2.06%) |
May 25, 2023 | 34.37 | 34.38 | 34.01 | 34.08 | 224,779 | -0.20(-0.57%) |
May 24, 2023 | 34.97 | 35.00 | 34.16 | 34.28 | 375,761 | -0.85(-2.42%) |
May 23, 2023 | 35.78 | 35.78 | 35.06 | 35.13 | 296,303 | -0.95(-2.63%) |
May 22, 2023 | 36.11 | 36.24 | 35.99 | 36.08 | 216,189 | -0.08(-0.22%) |
May 19, 2023 | 36.49 | 36.49 | 36.07 | 36.15 | 267,984 | +0.01(+0.03%) |
May 18, 2023 | 36.39 | 36.39 | 35.83 | 36.14 | 414,797 | -0.63(-1.70%) |
May 17, 2023 | 37.12 | 37.17 | 36.50 | 36.77 | 277,654 | +0.20(+0.53%) |
May 16, 2023 | 36.96 | 37.03 | 36.50 | 36.57 | 1,624,306 | -0.79(-2.12%) |
May 15, 2023 | 36.69 | 37.40 | 36.59 | 37.37 | 2,150,898 | +1.11(+3.07%) |
May 12, 2023 | 36.08 | 36.26 | 35.88 | 36.25 | 296,535 | +0.10(+0.27%) |
May 11, 2023 | 37.05 | 37.05 | 36.03 | 36.15 | 665,642 | -2.10(-5.49%) |
May 10, 2023 | 39.21 | 39.27 | 37.86 | 38.25 | 418,696 | -1.06(-2.71%) |
May 09, 2023 | 39.10 | 39.46 | 38.88 | 39.32 | 231,999 | -0.21(-0.54%) |
May 08, 2023 | 39.65 | 39.72 | 39.31 | 39.53 | 332,229 | +0.38(+0.97%) |
May 05, 2023 | 38.40 | 39.19 | 38.20 | 39.15 | 292,683 | +1.30(+3.43%) |
May 04, 2023 | 38.02 | 38.19 | 37.66 | 37.85 | 313,779 | -0.17(-0.44%) |
May 03, 2023 | 38.21 | 38.26 | 37.89 | 38.02 | 311,564 | -0.04(-0.10%) |
May 02, 2023 | 38.24 | 38.24 | 37.73 | 38.06 | 267,795 | -0.52(-1.34%) |
May 01, 2023 | 39.11 | 39.29 | 38.54 | 38.58 | 318,134 | +0.01(+0.03%) |
Apr 28, 2023 | 38.29 | 38.64 | 38.19 | 38.57 | 197,599 | -0.01(-0.03%) |
Apr 27, 2023 | 38.13 | 38.63 | 37.97 | 38.58 | 227,642 | +0.58(+1.52%) |
Apr 26, 2023 | 38.30 | 38.62 | 37.89 | 38.00 | 398,586 | +0.32(+0.86%) |
Apr 25, 2023 | 38.10 | 38.14 | 37.52 | 37.68 | 532,332 | -1.42(-3.62%) |
Apr 24, 2023 | 39.01 | 39.11 | 38.75 | 39.09 | 767,596 | -0.15(-0.37%) |
Apr 21, 2023 | 39.65 | 39.82 | 38.84 | 39.24 | 1,117,139 | -1.03(-2.55%) |
Apr 20, 2023 | 40.61 | 40.90 | 40.05 | 40.27 | 771,528 | -0.51(-1.25%) |
Apr 19, 2023 | 41.06 | 41.07 | 40.74 | 40.77 | 650,744 | -0.58(-1.39%) |
Apr 18, 2023 | 41.03 | 41.45 | 40.74 | 41.35 | 420,855 | +0.84(+2.07%) |
Apr 17, 2023 | 40.62 | 40.64 | 40.05 | 40.51 | 4,855,618 | -0.11(-0.26%) |
Apr 14, 2023 | 40.98 | 41.23 | 40.30 | 40.62 | 443,902 | -0.09(-0.22%) |
Apr 13, 2023 | 39.95 | 40.85 | 39.91 | 40.71 | 524,223 | +1.30(+3.30%) |
Apr 12, 2023 | 39.41 | 39.61 | 39.14 | 39.41 | 498,893 | +0.37(+0.95%) |
Apr 11, 2023 | 38.48 | 39.19 | 38.39 | 39.04 | 551,825 | +1.33(+3.52%) |
Apr 10, 2023 | 37.62 | 37.77 | 37.36 | 37.71 | 190,436 | -0.03(-0.08%) |
Apr 06, 2023 | 37.58 | 37.89 | 37.33 | 37.74 | 230,762 | +0.24(+0.65%) |
Apr 05, 2023 | 37.56 | 37.65 | 37.09 | 37.49 | 471,585 | -0.30(-0.80%) |
Apr 04, 2023 | 38.16 | 38.25 | 37.54 | 37.79 | 288,957 | -0.61(-1.58%) |
Apr 03, 2023 | 38.04 | 38.51 | 37.97 | 38.40 | 363,676 | +0.60(+1.58%) |
Mar 31, 2023 | 37.82 | 38.05 | 37.67 | 37.80 | 421,468 | -0.10(-0.26%) |
Mar 30, 2023 | 37.67 | 37.92 | 37.51 | 37.90 | 376,580 | +0.76(+2.05%) |
Mar 29, 2023 | 36.87 | 37.21 | 36.72 | 37.14 | 395,511 | +0.62(+1.68%) |
Mar 28, 2023 | 36.20 | 36.65 | 36.20 | 36.53 | 513,258 | +0.63(+1.77%) |
Mar 27, 2023 | 35.80 | 35.98 | 35.44 | 35.89 | 285,922 | +0.24(+0.69%) |
Mar 24, 2023 | 35.37 | 35.65 | 34.86 | 35.65 | 260,295 | -0.10(-0.27%) |
Mar 23, 2023 | 36.02 | 36.32 | 35.57 | 35.74 | 356,425 | +0.15(+0.41%) |
Mar 22, 2023 | 35.82 | 36.52 | 35.54 | 35.60 | 305,034 | -0.19(-0.52%) |
Mar 21, 2023 | 35.91 | 36.09 | 35.50 | 35.78 | 505,592 | +0.21(+0.58%) |
Mar 20, 2023 | 34.89 | 35.75 | 34.89 | 35.58 | 664,428 | +1.18(+3.44%) |
Mar 17, 2023 | 34.18 | 34.75 | 33.96 | 34.40 | 789,015 | +0.21(+0.63%) |
Mar 16, 2023 | 33.32 | 34.18 | 33.24 | 34.18 | 643,986 | +0.38(+1.13%) |
Mar 15, 2023 | 34.76 | 34.76 | 33.45 | 33.80 | 787,532 | -2.16(-6.00%) |
Mar 14, 2023 | 36.11 | 36.34 | 35.71 | 35.96 | 231,619 | +0.44(+1.24%) |
Mar 13, 2023 | 34.78 | 35.81 | 34.70 | 35.52 | 440,605 | +0.32(+0.92%) |
Mar 10, 2023 | 35.66 | 36.01 | 35.16 | 35.20 | 305,641 | -0.43(-1.21%) |
Mar 09, 2023 | 37.08 | 37.08 | 35.45 | 35.63 | 358,109 | -1.46(-3.92%) |
Mar 08, 2023 | 36.76 | 37.48 | 36.54 | 37.08 | 296,304 | +0.43(+1.17%) |
Mar 07, 2023 | 38.12 | 38.12 | 36.51 | 36.65 | 492,223 | -1.79(-4.65%) |
Mar 06, 2023 | 38.95 | 38.95 | 38.25 | 38.44 | 333,119 | -0.99(-2.50%) |
Mar 03, 2023 | 38.75 | 39.53 | 38.39 | 39.43 | 541,920 | +1.10(+2.88%) |
Mar 02, 2023 | 38.18 | 38.42 | 37.82 | 38.32 | 352,101 | -0.33(-0.86%) |
Mar 01, 2023 | 38.04 | 38.71 | 37.91 | 38.65 | 336,242 | +1.67(+4.52%) |
Feb 28, 2023 | 36.84 | 37.28 | 36.53 | 36.98 | 663,870 | +0.33(+0.91%) |
Feb 27, 2023 | 36.06 | 36.67 | 36.04 | 36.65 | 539,555 | +0.79(+2.21%) |
Feb 24, 2023 | 36.13 | 36.18 | 35.52 | 35.86 | 696,788 | -1.11(-3.01%) |
Feb 23, 2023 | 37.47 | 37.71 | 36.65 | 36.97 | 715,050 | -0.55(-1.46%) |
Feb 22, 2023 | 37.99 | 37.99 | 37.42 | 37.52 | 409,672 | -0.90(-2.34%) |
Feb 21, 2023 | 38.52 | 39.20 | 38.38 | 38.42 | 448,618 | +0.15(+0.38%) |
Feb 17, 2023 | 38.18 | 38.34 | 37.76 | 38.27 | 181,603 | -0.17(-0.43%) |
Feb 16, 2023 | 38.01 | 38.70 | 37.82 | 38.44 | 569,112 | +0.24(+0.64%) |
Feb 15, 2023 | 37.78 | 38.21 | 37.40 | 38.20 | 392,505 | -0.38(-0.99%) |
Feb 14, 2023 | 37.93 | 38.58 | 37.68 | 38.58 | 335,985 | +0.58(+1.52%) |
Feb 13, 2023 | 37.46 | 38.10 | 37.32 | 38.00 | 220,311 | +0.45(+1.20%) |
Feb 10, 2023 | 38.09 | 38.12 | 37.34 | 37.55 | 405,015 | -0.81(-2.11%) |
Feb 09, 2023 | 39.07 | 39.30 | 38.19 | 38.36 | 442,479 | -0.13(-0.33%) |
Feb 08, 2023 | 38.81 | 38.92 | 38.35 | 38.49 | 371,372 | -0.44(-1.13%) |
Feb 07, 2023 | 38.29 | 39.04 | 38.00 | 38.93 | 459,777 | +0.98(+2.57%) |
Feb 06, 2023 | 38.59 | 38.59 | 37.67 | 37.95 | 898,658 | -0.89(-2.29%) |
Feb 03, 2023 | 39.06 | 39.68 | 38.77 | 38.84 | 701,946 | -0.69(-1.75%) |
Feb 02, 2023 | 40.79 | 40.79 | 39.26 | 39.53 | 626,137 | -1.39(-3.39%) |
Feb 01, 2023 | 40.16 | 41.10 | 39.83 | 40.92 | 533,112 | +0.60(+1.48%) |
Jan 31, 2023 | 39.42 | 40.39 | 39.26 | 40.32 | 305,055 | +0.64(+1.62%) |
Jan 30, 2023 | 39.65 | 40.14 | 39.56 | 39.68 | 418,707 | -0.78(-1.93%) |
Jan 27, 2023 | 40.55 | 40.75 | 40.14 | 40.46 | 320,117 | -0.29(-0.72%) |
Jan 26, 2023 | 40.97 | 41.11 | 40.31 | 40.75 | 613,483 | +0.03(+0.07%) |
Jan 25, 2023 | 40.31 | 40.75 | 40.05 | 40.72 | 439,295 | +0.20(+0.48%) |
Jan 24, 2023 | 40.10 | 40.60 | 39.66 | 40.53 | 431,516 | +0.22(+0.56%) |
Jan 23, 2023 | 40.29 | 40.32 | 39.88 | 40.30 | 339,252 | -0.01(-0.02%) |
Jan 20, 2023 | 39.92 | 40.39 | 39.55 | 40.31 | 332,963 | +0.58(+1.45%) |
Jan 19, 2023 | 39.12 | 39.88 | 39.06 | 39.74 | 382,442 | +0.35(+0.89%) |
Jan 18, 2023 | 39.85 | 40.68 | 39.35 | 39.39 | 1,849,156 | +0.21(+0.55%) |
Jan 17, 2023 | 39.44 | 39.73 | 38.94 | 39.17 | 1,340,106 | -0.94(-2.34%) |
Jan 13, 2023 | 39.83 | 40.14 | 39.57 | 40.11 | 328,700 | +0.03(+0.07%) |
Jan 12, 2023 | 39.57 | 40.16 | 39.04 | 40.08 | 743,016 | +0.82(+2.09%) |
Jan 11, 2023 | 39.35 | 39.45 | 38.90 | 39.26 | 739,191 | +0.17(+0.42%) |
Jan 10, 2023 | 38.47 | 39.19 | 38.34 | 39.09 | 743,422 | +0.81(+2.12%) |
Jan 09, 2023 | 38.39 | 38.77 | 38.15 | 38.28 | 536,375 | +0.82(+2.19%) |
Jan 06, 2023 | 36.13 | 37.57 | 36.04 | 37.46 | 879,301 | +1.55(+4.32%) |
Jan 05, 2023 | 35.22 | 36.11 | 35.06 | 35.91 | 440,772 | +0.54(+1.52%) |
Jan 04, 2023 | 35.25 | 35.49 | 34.69 | 35.37 | 323,129 | +0.45(+1.29%) |
Jan 03, 2023 | 34.92 | 35.50 | 34.72 | 34.92 | 911,118 | +0.32(+0.93%) |
Dec 30, 2022 | 34.98 | 35.15 | 34.57 | 34.60 | 128,649 | -0.58(-1.64%) |
Dec 29, 2022 | 35.21 | 35.38 | 34.95 | 35.18 | 178,083 | +0.36(+1.03%) |
Dec 28, 2022 | 35.44 | 35.55 | 34.78 | 34.82 | 626,471 | -0.42(-1.18%) |
Dec 27, 2022 | 35.26 | 35.55 | 35.09 | 35.24 | 347,568 | +0.43(+1.25%) |
Dec 23, 2022 | 34.42 | 34.81 | 34.09 | 34.80 | 191,607 | +0.58(+1.69%) |
Dec 22, 2022 | 34.77 | 34.93 | 33.74 | 34.22 | 329,340 | -1.27(-3.57%) |
Dec 21, 2022 | 34.77 | 35.53 | 34.77 | 35.49 | 378,080 | +0.93(+2.68%) |
Dec 20, 2022 | 34.37 | 35.04 | 34.37 | 34.56 | 333,580 | +0.36(+1.04%) |
Dec 19, 2022 | 34.77 | 34.94 | 34.05 | 34.20 | 241,790 | -0.30(-0.87%) |
Dec 16, 2022 | 34.36 | 34.67 | 34.06 | 34.50 | 327,170 | +0.11(+0.31%) |
Dec 15, 2022 | 35.26 | 35.34 | 34.26 | 34.40 | 815,124 | -1.34(-3.76%) |
Dec 14, 2022 | 35.73 | 35.94 | 35.40 | 35.74 | 259,196 | +0.07(+0.19%) |
Dec 13, 2022 | 35.99 | 36.60 | 35.52 | 35.67 | 516,141 | +0.58(+1.65%) |
Dec 12, 2022 | 35.30 | 35.30 | 34.72 | 35.09 | 365,465 | -0.21(-0.60%) |
Dec 09, 2022 | 35.66 | 35.89 | 35.28 | 35.30 | 275,784 | -0.15(-0.44%) |
Dec 08, 2022 | 35.25 | 35.80 | 35.08 | 35.46 | 436,544 | +0.74(+2.14%) |
Dec 07, 2022 | 34.81 | 35.06 | 34.61 | 34.71 | 395,956 | -0.13(-0.36%) |
Dec 06, 2022 | 35.03 | 35.47 | 34.60 | 34.84 | 382,402 | -0.10(-0.28%) |
Dec 05, 2022 | 35.88 | 36.00 | 34.81 | 34.94 | 1,035,116 | -0.74(-2.08%) |
Dec 02, 2022 | 34.94 | 35.70 | 34.80 | 35.68 | 516,446 | +0.14(+0.41%) |