Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 35.68 | 35.68 | 35.48 | 35.59 | 5,730,325 | -0.06(-0.17%) |
Nov 29, 2023 | 35.62 | 35.76 | 35.58 | 35.65 | 5,828,679 | +0.18(+0.51%) |
Nov 28, 2023 | 35.34 | 35.50 | 35.30 | 35.47 | 8,938,045 | +0.12(+0.34%) |
Nov 27, 2023 | 35.31 | 35.36 | 35.26 | 35.35 | 3,925,433 | +0.07(+0.20%) |
Nov 24, 2023 | 35.32 | 35.32 | 35.28 | 35.28 | 1,332,425 | -0.03(-0.08%) |
Nov 22, 2023 | 35.32 | 35.36 | 35.22 | 35.31 | 4,609,438 | +0.06(+0.17%) |
Nov 21, 2023 | 35.22 | 35.27 | 35.19 | 35.25 | 6,030,607 | +0.05(+0.14%) |
Nov 20, 2023 | 35.20 | 35.27 | 35.13 | 35.20 | 5,214,351 | +0.01(+0.01%) |
Nov 17, 2023 | 35.12 | 35.20 | 35.05 | 35.20 | 5,270,092 | +0.06(+0.19%) |
Nov 16, 2023 | 35.10 | 35.15 | 35.02 | 35.13 | 7,023,162 | +0.06(+0.17%) |
Nov 15, 2023 | 35.18 | 35.19 | 35.03 | 35.07 | 3,973,597 | -0.09(-0.26%) |
Nov 14, 2023 | 35.13 | 35.25 | 35.10 | 35.16 | 6,920,727 | +0.34(+0.98%) |
Nov 13, 2023 | 34.79 | 34.85 | 34.75 | 34.82 | 5,632,425 | -0.04(-0.11%) |
Nov 10, 2023 | 34.80 | 34.88 | 34.77 | 34.86 | 4,392,135 | +0.16(+0.46%) |
Nov 09, 2023 | 34.91 | 34.93 | 34.68 | 34.70 | 4,519,841 | -0.20(-0.57%) |
Nov 08, 2023 | 34.90 | 34.94 | 34.86 | 34.90 | 4,797,568 | -0.01(-0.03%) |
Nov 07, 2023 | 34.84 | 34.94 | 34.78 | 34.91 | 8,212,455 | +0.02(+0.06%) |
Nov 06, 2023 | 35.02 | 35.05 | 34.84 | 34.89 | 5,906,311 | -0.20(-0.57%) |
Nov 03, 2023 | 34.93 | 35.11 | 34.81 | 35.09 | 14,615,507 | +0.41(+1.18%) |
Nov 02, 2023 | 34.48 | 34.72 | 34.48 | 34.68 | 9,732,767 | +0.39(+1.14%) |
Nov 01, 2023 | 34.06 | 34.30 | 34.06 | 34.29 | 5,019,599 | +0.10(+0.29%) |
Oct 31, 2023 | 34.08 | 34.29 | 34.08 | 34.19 | 3,840,130 | +0.10(+0.29%) |
Oct 30, 2023 | 34.14 | 34.15 | 34.04 | 34.09 | 4,370,603 | +0.00(+0.00%) |
Oct 27, 2023 | 34.16 | 34.20 | 34.02 | 34.09 | 3,443,567 | -0.02(-0.06%) |
Oct 26, 2023 | 34.01 | 34.17 | 33.95 | 34.11 | 11,122,227 | +0.13(+0.38%) |
Oct 25, 2023 | 34.13 | 34.13 | 33.95 | 33.98 | 7,474,015 | -0.20(-0.59%) |
Oct 24, 2023 | 34.11 | 34.19 | 34.05 | 34.18 | 14,097,732 | +0.18(+0.53%) |
Oct 23, 2023 | 33.81 | 34.09 | 33.77 | 34.00 | 5,215,481 | +0.13(+0.38%) |
Oct 20, 2023 | 33.87 | 33.94 | 33.79 | 33.87 | 8,744,993 | +0.08(+0.24%) |
Oct 19, 2023 | 33.93 | 34.08 | 33.79 | 33.79 | 10,006,164 | -0.12(-0.35%) |
Oct 18, 2023 | 34.05 | 34.11 | 33.89 | 33.91 | 7,070,835 | -0.16(-0.47%) |
Oct 17, 2023 | 34.06 | 34.20 | 34.05 | 34.07 | 7,428,012 | -0.16(-0.47%) |
Oct 16, 2023 | 34.25 | 34.33 | 34.22 | 34.23 | 4,494,564 | +0.00(+0.00%) |
Oct 13, 2023 | 34.37 | 34.48 | 34.20 | 34.23 | 4,226,168 | -0.05(-0.15%) |
Oct 12, 2023 | 34.42 | 34.42 | 34.17 | 34.28 | 4,564,161 | -0.16(-0.46%) |
Oct 11, 2023 | 34.53 | 34.55 | 34.29 | 34.44 | 9,664,069 | -0.01(-0.03%) |
Oct 10, 2023 | 34.42 | 34.53 | 34.32 | 34.45 | 4,819,083 | -0.01(-0.03%) |
Oct 09, 2023 | 34.22 | 34.46 | 34.22 | 34.46 | 2,800,552 | +0.27(+0.79%) |
Oct 06, 2023 | 34.00 | 34.25 | 33.94 | 34.19 | 4,783,662 | +0.04(+0.12%) |
Oct 05, 2023 | 34.11 | 34.22 | 34.08 | 34.15 | 6,883,828 | +0.00(+0.00%) |
Oct 04, 2023 | 34.09 | 34.20 | 33.96 | 34.15 | 10,864,902 | +0.17(+0.50%) |
Oct 03, 2023 | 34.20 | 34.25 | 33.96 | 33.98 | 7,854,141 | -0.34(-0.99%) |
Oct 02, 2023 | 34.43 | 34.44 | 34.27 | 34.32 | 8,640,847 | -0.39(-1.12%) |
Sep 29, 2023 | 34.89 | 34.93 | 34.70 | 34.71 | 4,330,653 | -0.06(-0.17%) |
Sep 28, 2023 | 34.56 | 34.79 | 34.51 | 34.77 | 6,028,373 | +0.19(+0.55%) |
Sep 27, 2023 | 34.74 | 34.76 | 34.53 | 34.58 | 7,642,022 | -0.04(-0.12%) |
Sep 26, 2023 | 34.75 | 34.78 | 34.62 | 34.62 | 8,916,905 | -0.19(-0.55%) |
Sep 25, 2023 | 34.79 | 34.83 | 34.77 | 34.81 | 15,387,069 | -0.03(-0.09%) |
Sep 22, 2023 | 34.89 | 34.97 | 34.84 | 34.84 | 9,143,015 | +0.05(+0.14%) |
Sep 21, 2023 | 34.91 | 34.93 | 34.79 | 34.79 | 4,529,777 | -0.23(-0.66%) |
Sep 20, 2023 | 35.13 | 35.20 | 35.02 | 35.02 | 2,964,392 | -0.05(-0.14%) |
Sep 19, 2023 | 35.12 | 35.14 | 35.02 | 35.07 | 3,175,852 | -0.08(-0.23%) |
Sep 18, 2023 | 35.10 | 35.19 | 35.10 | 35.15 | 2,420,886 | +0.00(+0.00%) |
Sep 15, 2023 | 35.19 | 35.22 | 35.12 | 35.15 | 3,449,282 | -0.08(-0.23%) |
Sep 14, 2023 | 35.28 | 35.28 | 35.19 | 35.23 | 12,823,869 | +0.04(+0.11%) |
Sep 13, 2023 | 35.13 | 35.23 | 35.12 | 35.19 | 3,174,750 | +0.09(+0.26%) |
Sep 12, 2023 | 35.10 | 35.16 | 35.07 | 35.10 | 3,886,891 | -0.06(-0.17%) |
Sep 11, 2023 | 35.14 | 35.16 | 35.06 | 35.16 | 2,471,139 | +0.06(+0.17%) |
Sep 08, 2023 | 35.15 | 35.23 | 35.06 | 35.10 | 4,555,046 | -0.02(-0.06%) |
Sep 07, 2023 | 34.98 | 35.14 | 34.98 | 35.12 | 6,234,789 | +0.08(+0.23%) |
Sep 06, 2023 | 35.12 | 35.12 | 34.94 | 35.04 | 2,745,470 | -0.05(-0.16%) |
Sep 05, 2023 | 35.28 | 35.28 | 35.07 | 35.09 | 2,787,237 | -0.20(-0.55%) |
Sep 01, 2023 | 35.38 | 35.39 | 35.21 | 35.29 | 5,139,234 | -0.16(-0.45%) |
Aug 31, 2023 | 35.47 | 35.49 | 35.37 | 35.45 | 3,479,373 | -0.02(-0.06%) |
Aug 30, 2023 | 35.49 | 35.55 | 35.45 | 35.47 | 3,954,955 | -0.02(-0.06%) |
Aug 29, 2023 | 35.25 | 35.49 | 35.21 | 35.49 | 10,817,281 | +0.21(+0.60%) |
Aug 28, 2023 | 35.21 | 35.29 | 35.16 | 35.28 | 6,795,448 | +0.18(+0.51%) |
Aug 25, 2023 | 35.02 | 35.16 | 34.96 | 35.10 | 8,047,698 | +0.14(+0.40%) |
Aug 24, 2023 | 35.19 | 35.19 | 34.94 | 34.96 | 5,309,612 | -0.21(-0.60%) |
Aug 23, 2023 | 35.05 | 35.21 | 35.04 | 35.17 | 5,015,093 | +0.29(+0.83%) |
Aug 22, 2023 | 34.98 | 34.98 | 34.85 | 34.88 | 8,242,878 | +0.00(+0.00%) |
Aug 21, 2023 | 34.91 | 34.92 | 34.76 | 34.88 | 7,487,266 | +0.02(+0.06%) |
Aug 18, 2023 | 34.80 | 34.99 | 34.77 | 34.86 | 8,093,381 | +0.03(+0.09%) |
Aug 17, 2023 | 35.03 | 35.04 | 34.79 | 34.83 | 9,044,593 | -0.14(-0.40%) |
Aug 16, 2023 | 35.09 | 35.15 | 34.97 | 34.97 | 12,558,612 | -0.10(-0.29%) |
Aug 15, 2023 | 35.11 | 35.20 | 35.07 | 35.07 | 9,231,695 | -0.13(-0.37%) |
Aug 14, 2023 | 35.12 | 35.26 | 35.09 | 35.20 | 5,351,837 | +0.01(+0.03%) |
Aug 11, 2023 | 35.13 | 35.22 | 35.07 | 35.19 | 4,564,986 | -0.04(-0.11%) |
Aug 10, 2023 | 35.36 | 35.42 | 35.15 | 35.23 | 11,088,274 | -0.03(-0.09%) |
Aug 09, 2023 | 35.27 | 35.30 | 35.19 | 35.26 | 4,542,723 | +0.00(+0.00%) |
Aug 08, 2023 | 35.17 | 35.28 | 35.12 | 35.26 | 3,771,590 | +0.08(+0.23%) |
Aug 07, 2023 | 35.20 | 35.21 | 35.08 | 35.18 | 3,715,332 | +0.05(+0.14%) |
Aug 04, 2023 | 35.12 | 35.27 | 35.08 | 35.13 | 5,941,977 | +0.20(+0.57%) |
Aug 03, 2023 | 34.93 | 34.98 | 34.87 | 34.93 | 5,329,689 | -0.11(-0.31%) |
Aug 02, 2023 | 35.06 | 35.07 | 34.96 | 35.04 | 4,130,525 | -0.15(-0.41%) |
Aug 01, 2023 | 35.26 | 35.28 | 35.13 | 35.19 | 3,989,772 | -0.35(-1.00%) |
Jul 31, 2023 | 35.50 | 35.58 | 35.49 | 35.54 | 2,698,546 | +0.10(+0.30%) |
Jul 28, 2023 | 35.42 | 35.46 | 35.36 | 35.44 | 1,647,059 | +0.20(+0.55%) |
Jul 27, 2023 | 35.60 | 35.61 | 35.16 | 35.24 | 3,338,418 | -0.27(-0.76%) |
Jul 26, 2023 | 35.36 | 35.55 | 35.35 | 35.51 | 2,160,146 | +0.15(+0.42%) |
Jul 25, 2023 | 35.36 | 35.40 | 35.32 | 35.36 | 2,309,080 | -0.04(-0.11%) |
Jul 24, 2023 | 35.51 | 35.54 | 35.39 | 35.40 | 2,742,994 | -0.05(-0.14%) |
Jul 21, 2023 | 35.46 | 35.50 | 35.37 | 35.45 | 2,566,273 | +0.10(+0.28%) |
Jul 20, 2023 | 35.42 | 35.42 | 35.26 | 35.35 | 9,446,494 | -0.16(-0.45%) |
Jul 19, 2023 | 35.55 | 35.59 | 35.48 | 35.51 | 2,652,476 | +0.02(+0.06%) |
Jul 18, 2023 | 35.46 | 35.52 | 35.42 | 35.49 | 2,807,045 | +0.11(+0.31%) |
Jul 17, 2023 | 35.31 | 35.43 | 35.27 | 35.38 | 3,442,919 | +0.05(+0.14%) |
Jul 14, 2023 | 35.54 | 35.55 | 35.29 | 35.33 | 3,431,340 | -0.23(-0.65%) |
Jul 13, 2023 | 35.51 | 35.61 | 35.47 | 35.56 | 3,636,030 | +0.20(+0.57%) |
Jul 12, 2023 | 35.35 | 35.40 | 35.29 | 35.36 | 3,856,109 | +0.27(+0.77%) |
Jul 11, 2023 | 34.97 | 35.09 | 34.95 | 35.09 | 3,601,424 | +0.16(+0.46%) |
Jul 10, 2023 | 34.79 | 34.95 | 34.79 | 34.93 | 3,617,859 | +0.17(+0.49%) |
Jul 07, 2023 | 34.74 | 34.95 | 34.73 | 34.76 | 6,710,634 | +0.05(+0.14%) |
Jul 06, 2023 | 34.77 | 34.77 | 34.63 | 34.71 | 7,071,903 | -0.26(-0.74%) |
Jul 05, 2023 | 35.06 | 35.07 | 34.92 | 34.97 | 4,350,772 | -0.10(-0.29%) |
Jul 03, 2023 | 35.13 | 35.13 | 35.03 | 35.07 | 4,408,220 | -0.23(-0.65%) |
Jun 30, 2023 | 35.23 | 35.38 | 35.22 | 35.30 | 2,569,372 | +0.19(+0.54%) |
Jun 29, 2023 | 35.10 | 35.13 | 35.00 | 35.11 | 5,308,687 | -0.10(-0.28%) |
Jun 28, 2023 | 35.05 | 35.24 | 35.00 | 35.21 | 3,737,330 | +0.17(+0.49%) |
Jun 27, 2023 | 35.00 | 35.06 | 34.94 | 35.04 | 4,675,361 | +0.11(+0.31%) |
Jun 26, 2023 | 34.95 | 34.97 | 34.86 | 34.93 | 3,832,678 | +0.08(+0.22%) |
Jun 23, 2023 | 34.91 | 34.92 | 34.81 | 34.85 | 3,203,688 | -0.11(-0.30%) |
Jun 22, 2023 | 35.01 | 35.01 | 34.93 | 34.96 | 3,393,175 | -0.09(-0.26%) |
Jun 21, 2023 | 35.09 | 35.11 | 34.99 | 35.05 | 5,321,128 | -0.09(-0.26%) |
Jun 20, 2023 | 35.17 | 35.22 | 35.12 | 35.14 | 6,854,881 | -0.07(-0.20%) |
Jun 16, 2023 | 35.30 | 35.30 | 35.19 | 35.21 | 2,484,151 | -0.05(-0.14%) |
Jun 15, 2023 | 35.22 | 35.26 | 5,816,626 | +0.25(+0.71%) | ||
May 08, 2023 | 35.09 | 35.09 | 34.94 | 35.01 | 2,305,618 | -0.08(-0.23%) |
May 05, 2023 | 35.05 | 35.16 | 34.98 | 35.09 | 3,903,863 | +0.18(+0.52%) |
May 04, 2023 | 34.95 | 34.95 | 34.80 | 34.91 | 3,565,168 | -0.12(-0.34%) |
May 03, 2023 | 35.11 | 35.22 | 35.01 | 35.03 | 4,150,385 | -0.02(-0.06%) |
May 02, 2023 | 35.06 | 35.10 | 34.94 | 35.05 | 2,775,987 | +0.02(+0.06%) |
May 01, 2023 | 35.17 | 35.20 | 34.98 | 35.03 | 3,785,786 | -0.41(-1.16%) |
Apr 28, 2023 | 35.32 | 35.47 | 35.32 | 35.44 | 3,742,398 | +0.19(+0.54%) |
Apr 27, 2023 | 35.28 | 35.37 | 35.18 | 35.25 | 2,954,262 | +0.10(+0.28%) |
Apr 26, 2023 | 35.30 | 35.30 | 35.12 | 35.15 | 3,483,017 | -0.15(-0.42%) |
Apr 25, 2023 | 35.35 | 35.40 | 35.27 | 35.30 | 3,680,177 | -0.05(-0.14%) |
Apr 24, 2023 | 35.31 | 35.38 | 35.22 | 35.35 | 3,488,073 | +0.10(+0.28%) |
Apr 21, 2023 | 35.21 | 35.28 | 35.10 | 35.25 | 8,818,502 | +0.10(+0.28%) |
Apr 20, 2023 | 35.10 | 35.19 | 35.05 | 35.15 | 2,021,366 | -0.02(-0.06%) |
Apr 19, 2023 | 35.19 | 35.24 | 35.14 | 35.17 | 6,127,556 | -0.15(-0.42%) |
Apr 18, 2023 | 35.36 | 35.41 | 35.23 | 35.32 | 5,827,410 | +0.05(+0.14%) |
Apr 17, 2023 | 35.32 | 35.33 | 35.14 | 35.27 | 6,921,728 | -0.10(-0.28%) |
Apr 14, 2023 | 35.44 | 35.50 | 35.28 | 35.37 | 3,516,744 | -0.11(-0.31%) |
Apr 13, 2023 | 35.28 | 35.52 | 35.28 | 35.48 | 10,623,334 | +0.27(+0.77%) |
Apr 12, 2023 | 35.46 | 35.46 | 35.17 | 35.21 | 4,882,660 | -0.03(-0.09%) |
Apr 11, 2023 | 35.17 | 35.29 | 35.10 | 35.24 | 4,550,105 | +0.08(+0.23%) |
Apr 10, 2023 | 35.07 | 35.16 | 34.97 | 35.16 | 3,050,377 | +0.00(+0.00%) |
Apr 06, 2023 | 35.09 | 35.23 | 34.93 | 35.16 | 2,566,207 | +0.13(+0.37%) |
Apr 05, 2023 | 35.23 | 35.25 | 34.97 | 35.03 | 5,484,621 | -0.20(-0.57%) |
Apr 04, 2023 | 35.31 | 35.36 | 35.18 | 35.23 | 13,803,777 | -0.12(-0.34%) |
Apr 03, 2023 | 35.30 | 35.38 | 35.21 | 35.35 | 13,360,698 | -0.20(-0.56%) |
Mar 31, 2023 | 35.23 | 35.58 | 35.22 | 35.55 | 9,200,949 | +0.41(+1.17%) |
Mar 30, 2023 | 35.02 | 35.14 | 34.90 | 35.14 | 3,082,408 | +0.22(+0.63%) |
Mar 29, 2023 | 34.63 | 34.93 | 34.63 | 34.92 | 3,821,233 | +0.46(+1.33%) |
Mar 28, 2023 | 34.47 | 34.53 | 34.39 | 34.46 | 6,263,435 | -0.05(-0.14%) |
Mar 27, 2023 | 34.67 | 34.71 | 34.51 | 34.51 | 2,317,958 | -0.07(-0.20%) |
Mar 24, 2023 | 34.52 | 34.64 | 34.49 | 34.58 | 2,253,642 | -0.05(-0.14%) |
Mar 23, 2023 | 34.90 | 34.94 | 34.53 | 34.63 | 3,840,354 | -0.13(-0.37%) |
Mar 22, 2023 | 34.76 | 35.13 | 34.62 | 34.76 | 5,914,011 | +0.02(+0.06%) |
Mar 21, 2023 | 34.57 | 34.79 | 34.53 | 34.74 | 3,127,177 | +0.35(+1.02%) |
Mar 20, 2023 | 34.46 | 34.58 | 34.32 | 34.39 | 10,337,825 | -0.12(-0.35%) |
Mar 17, 2023 | 34.55 | 34.68 | 34.43 | 34.51 | 4,554,669 | -0.21(-0.60%) |
Mar 16, 2023 | 34.42 | 34.78 | 34.38 | 34.72 | 5,961,383 | +0.21(+0.61%) |
Mar 15, 2023 | 34.22 | 34.51 | 34.20 | 34.51 | 4,901,966 | -0.14(-0.40%) |
Mar 14, 2023 | 34.66 | 34.77 | 34.48 | 34.65 | 8,838,025 | +0.30(+0.87%) |
Mar 13, 2023 | 34.44 | 34.80 | 34.26 | 34.35 | 6,126,356 | -0.17(-0.49%) |
Mar 10, 2023 | 34.60 | 34.79 | 34.42 | 34.52 | 8,517,396 | -0.03(-0.09%) |
Mar 09, 2023 | 34.78 | 34.91 | 34.50 | 34.55 | 9,729,669 | -0.15(-0.43%) |
Mar 08, 2023 | 34.88 | 34.94 | 34.65 | 34.70 | 4,105,509 | -0.17(-0.49%) |
Mar 07, 2023 | 35.12 | 35.12 | 34.87 | 34.87 | 4,480,300 | -0.22(-0.63%) |
Mar 06, 2023 | 35.20 | 35.20 | 35.05 | 35.09 | 4,613,350 | -0.01(-0.03%) |
Mar 03, 2023 | 34.90 | 35.13 | 34.85 | 35.10 | 6,467,531 | +0.37(+1.07%) |
Mar 02, 2023 | 34.58 | 34.78 | 34.53 | 34.73 | 6,500,918 | +0.03(+0.09%) |
Mar 01, 2023 | 34.76 | 34.78 | 34.59 | 34.70 | 6,749,525 | -0.27(-0.77%) |
Feb 28, 2023 | 35.03 | 35.03 | 34.94 | 34.97 | 4,786,120 | -0.09(-0.26%) |
Feb 27, 2023 | 34.98 | 35.11 | 34.93 | 35.06 | 5,324,249 | +0.21(+0.60%) |
Feb 24, 2023 | 34.74 | 34.90 | 34.72 | 34.85 | 2,846,383 | -0.19(-0.54%) |
Feb 23, 2023 | 34.86 | 35.10 | 34.82 | 35.04 | 10,418,091 | +0.33(+0.95%) |
Feb 22, 2023 | 34.67 | 34.87 | 34.63 | 34.71 | 11,741,494 | +0.21(+0.61%) |
Feb 21, 2023 | 34.80 | 34.82 | 34.40 | 34.50 | 7,021,962 | -0.53(-1.51%) |
Feb 17, 2023 | 34.78 | 35.11 | 34.73 | 35.03 | 4,783,509 | +0.11(+0.32%) |
Feb 16, 2023 | 35.05 | 35.08 | 34.88 | 34.92 | 7,612,701 | -0.25(-0.71%) |
Feb 15, 2023 | 35.10 | 35.22 | 35.05 | 35.17 | 4,113,381 | -0.09(-0.26%) |
Feb 14, 2023 | 35.15 | 35.31 | 35.02 | 35.26 | 7,323,841 | +0.05(+0.14%) |
Feb 13, 2023 | 35.16 | 35.33 | 35.12 | 35.21 | 6,392,530 | +0.09(+0.26%) |
Feb 10, 2023 | 35.35 | 35.35 | 35.08 | 35.12 | 13,278,953 | -0.26(-0.73%) |
Feb 09, 2023 | 35.73 | 35.73 | 35.35 | 35.38 | 4,845,972 | -0.23(-0.65%) |
Feb 08, 2023 | 35.65 | 35.73 | 35.51 | 35.61 | 2,995,267 | -0.16(-0.45%) |
Feb 07, 2023 | 35.58 | 35.84 | 35.55 | 35.77 | 5,444,816 | +0.18(+0.51%) |
Feb 06, 2023 | 35.65 | 35.67 | 35.53 | 35.59 | 3,548,984 | -0.20(-0.56%) |
Feb 03, 2023 | 35.91 | 36.00 | 35.78 | 35.79 | 5,028,612 | -0.36(-1.00%) |
Feb 02, 2023 | 36.23 | 36.23 | 36.06 | 36.15 | 4,732,439 | +0.21(+0.58%) |
Feb 01, 2023 | 35.60 | 36.06 | 35.53 | 35.94 | 8,545,928 | +0.15(+0.42%) |
Jan 31, 2023 | 35.68 | 35.83 | 35.63 | 35.79 | 7,249,583 | +0.24(+0.68%) |
Jan 30, 2023 | 35.61 | 35.67 | 35.54 | 35.55 | 3,733,625 | -0.18(-0.50%) |
Jan 27, 2023 | 35.78 | 35.82 | 35.67 | 35.73 | 5,607,555 | -0.10(-0.28%) |
Jan 26, 2023 | 35.78 | 35.85 | 35.67 | 35.83 | 6,753,445 | +0.13(+0.36%) |
Jan 25, 2023 | 35.64 | 35.75 | 35.59 | 35.70 | 20,203,452 | +0.04(+0.11%) |
Jan 24, 2023 | 35.68 | 35.77 | 35.60 | 35.66 | 2,620,022 | -0.03(-0.08%) |
Jan 23, 2023 | 35.70 | 35.83 | 35.65 | 35.69 | 4,633,995 | -0.07(-0.18%) |
Jan 20, 2023 | 35.68 | 35.76 | 35.54 | 35.76 | 9,874,086 | +0.10(+0.27%) |
Jan 19, 2023 | 35.74 | 35.80 | 35.62 | 35.66 | 16,453,032 | -0.18(-0.50%) |
Jan 18, 2023 | 36.05 | 36.16 | 35.84 | 35.84 | 11,914,429 | +0.01(+0.03%) |
Jan 17, 2023 | 35.90 | 35.91 | 35.80 | 35.83 | 6,012,344 | -0.14(-0.39%) |
Jan 13, 2023 | 35.79 | 36.02 | 35.76 | 35.97 | 6,859,370 | +0.02(+0.06%) |
Jan 12, 2023 | 35.80 | 35.96 | 35.64 | 35.95 | 4,478,395 | +0.24(+0.67%) |
Jan 11, 2023 | 35.59 | 35.74 | 35.54 | 35.71 | 6,978,149 | +0.22(+0.62%) |
Jan 10, 2023 | 35.52 | 35.56 | 35.40 | 35.49 | 5,285,729 | -0.04(-0.11%) |
Jan 09, 2023 | 35.48 | 35.58 | 35.40 | 35.53 | 11,180,774 | +0.15(+0.42%) |
Jan 06, 2023 | 35.09 | 35.48 | 35.02 | 35.38 | 10,123,834 | +0.47(+1.35%) |
Jan 05, 2023 | 34.87 | 34.95 | 34.77 | 34.91 | 5,350,745 | -0.03(-0.09%) |
Jan 04, 2023 | 34.82 | 34.99 | 34.66 | 34.94 | 7,377,488 | +0.35(+1.01%) |
Jan 03, 2023 | 34.69 | 34.78 | 34.53 | 34.59 | 6,759,478 | +0.06(+0.17%) |
Dec 30, 2022 | 34.43 | 34.55 | 34.38 | 34.53 | 5,651,925 | +0.01(+0.03%) |
Dec 29, 2022 | 34.07 | 34.53 | 33.98 | 34.52 | 6,578,834 | +0.54(+1.59%) |
Dec 28, 2022 | 34.52 | 34.60 | 33.98 | 33.98 | 10,303,460 | -0.53(-1.54%) |
Dec 27, 2022 | 34.86 | 34.86 | 34.48 | 34.51 | 3,464,540 | -0.36(-1.03%) |
Dec 23, 2022 | 34.72 | 34.88 | 34.65 | 34.87 | 2,682,946 | +0.09(+0.26%) |
Dec 22, 2022 | 34.76 | 34.88 | 34.63 | 34.78 | 3,503,031 | -0.17(-0.49%) |
Dec 21, 2022 | 34.83 | 35.03 | 34.82 | 34.95 | 6,913,154 | +0.24(+0.69%) |
Dec 20, 2022 | 34.58 | 34.77 | 34.55 | 34.71 | 4,489,874 | -0.02(-0.06%) |
Dec 19, 2022 | 34.86 | 34.87 | 34.70 | 34.73 | 4,353,227 | -0.21(-0.60%) |
Dec 16, 2022 | 34.94 | 35.02 | 34.85 | 34.94 | 4,718,256 | -0.19(-0.54%) |
Dec 15, 2022 | 35.08 | 35.16 | 34.92 | 35.13 | 5,366,997 | -0.25(-0.71%) |
Dec 14, 2022 | 35.56 | 35.61 | 35.17 | 35.38 | 6,305,430 | -0.21(-0.59%) |
Dec 13, 2022 | 35.76 | 35.79 | 35.35 | 35.59 | 6,285,001 | +0.36(+1.02%) |
Dec 12, 2022 | 35.20 | 35.25 | 35.11 | 35.23 | 4,211,692 | +0.12(+0.34%) |
Dec 09, 2022 | 35.00 | 35.23 | 34.99 | 35.11 | 4,672,141 | -0.01(-0.03%) |
Dec 08, 2022 | 35.10 | 35.16 | 35.00 | 35.12 | 5,964,756 | +0.04(+0.11%) |
Dec 07, 2022 | 34.93 | 35.13 | 34.91 | 35.08 | 7,431,470 | +0.18(+0.52%) |
Dec 06, 2022 | 35.05 | 35.08 | 34.84 | 34.90 | 5,896,290 | -0.12(-0.34%) |
Dec 05, 2022 | 35.21 | 35.21 | 34.95 | 35.02 | 10,847,917 | -0.33(-0.93%) |
Dec 02, 2022 | 35.05 | 35.35 | 35.03 | 35.35 | 9,195,316 | +0.01(+0.03%) |