Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 28.48 | 28.59 | 28.26 | 28.55 | 12,120 | +0.03(+0.10%) |
Nov 29, 2023 | 28.61 | 28.73 | 28.48 | 28.52 | 34,111 | -0.58(-1.98%) |
Nov 28, 2023 | 29.02 | 29.11 | 28.93 | 29.10 | 15,502 | +0.22(+0.76%) |
Nov 27, 2023 | 28.96 | 28.96 | 28.84 | 28.88 | 36,568 | -0.37(-1.26%) |
Nov 24, 2023 | 29.03 | 29.30 | 29.03 | 29.25 | 7,209 | +0.15(+0.51%) |
Nov 22, 2023 | 29.17 | 29.25 | 28.95 | 29.10 | 23,358 | -0.14(-0.48%) |
Nov 21, 2023 | 29.34 | 29.48 | 29.21 | 29.24 | 16,089 | -0.45(-1.51%) |
Nov 20, 2023 | 29.39 | 29.73 | 29.37 | 29.68 | 67,200 | +0.54(+1.84%) |
Nov 17, 2023 | 29.14 | 29.31 | 29.08 | 29.15 | 16,848 | +0.18(+0.62%) |
Nov 16, 2023 | 28.97 | 29.20 | 28.82 | 28.97 | 33,948 | -1.14(-3.80%) |
Nov 15, 2023 | 29.95 | 30.31 | 29.95 | 30.11 | 35,256 | +0.41(+1.37%) |
Nov 14, 2023 | 29.36 | 29.77 | 29.36 | 29.70 | 30,550 | +0.57(+1.95%) |
Nov 13, 2023 | 29.10 | 29.34 | 29.10 | 29.14 | 1,294,898 | +0.15(+0.52%) |
Nov 10, 2023 | 28.89 | 29.02 | 28.76 | 28.98 | 19,186 | -0.04(-0.15%) |
Nov 09, 2023 | 29.43 | 29.46 | 28.98 | 29.03 | 27,466 | -0.51(-1.71%) |
Nov 08, 2023 | 29.51 | 29.65 | 29.46 | 29.54 | 18,052 | -0.12(-0.40%) |
Nov 07, 2023 | 29.54 | 29.73 | 29.39 | 29.65 | 15,990 | -0.07(-0.23%) |
Nov 06, 2023 | 29.93 | 29.96 | 29.68 | 29.72 | 24,062 | +0.36(+1.22%) |
Nov 03, 2023 | 29.10 | 29.47 | 29.10 | 29.37 | 24,586 | +0.68(+2.36%) |
Nov 02, 2023 | 28.76 | 28.76 | 28.62 | 28.69 | 21,604 | +0.19(+0.66%) |
Nov 01, 2023 | 28.43 | 28.50 | 28.29 | 28.50 | 42,995 | -0.15(-0.52%) |
Oct 31, 2023 | 28.59 | 28.65 | 28.26 | 28.65 | 26,960 | -0.40(-1.37%) |
Oct 30, 2023 | 29.25 | 29.25 | 28.99 | 29.05 | 73,981 | +0.54(+1.89%) |
Oct 27, 2023 | 28.75 | 28.84 | 28.45 | 28.51 | 21,315 | +0.38(+1.34%) |
Oct 26, 2023 | 28.04 | 28.18 | 28.03 | 28.13 | 14,072 | +0.01(+0.04%) |
Oct 25, 2023 | 28.19 | 28.23 | 28.02 | 28.12 | 16,908 | -0.66(-2.28%) |
Oct 24, 2023 | 28.02 | 28.84 | 28.02 | 28.78 | 27,554 | +0.94(+3.36%) |
Oct 23, 2023 | 27.59 | 27.90 | 27.44 | 27.84 | 23,159 | +0.12(+0.43%) |
Oct 20, 2023 | 27.84 | 27.97 | 27.69 | 27.72 | 70,779 | -0.43(-1.52%) |
Oct 19, 2023 | 28.15 | 28.35 | 28.13 | 28.15 | 32,106 | -0.40(-1.39%) |
Oct 18, 2023 | 28.68 | 28.76 | 28.51 | 28.55 | 19,128 | -0.57(-1.95%) |
Oct 17, 2023 | 28.99 | 29.23 | 28.99 | 29.12 | 29,532 | -0.29(-0.98%) |
Oct 16, 2023 | 29.18 | 29.49 | 29.08 | 29.41 | 6,129 | +0.00(+0.00%) |
Oct 13, 2023 | 29.45 | 29.59 | 29.37 | 29.41 | 35,820 | -0.17(-0.57%) |
Oct 12, 2023 | 30.22 | 30.22 | 29.55 | 29.57 | 11,692 | -0.69(-2.27%) |
Oct 11, 2023 | 30.28 | 30.42 | 30.15 | 30.26 | 31,780 | +0.38(+1.29%) |
Oct 10, 2023 | 29.52 | 29.92 | 29.52 | 29.88 | 13,609 | +0.61(+2.09%) |
Oct 09, 2023 | 29.05 | 29.31 | 29.05 | 29.27 | 87,819 | -0.09(-0.31%) |
Oct 06, 2023 | 28.75 | 29.40 | 28.75 | 29.36 | 28,434 | +0.70(+2.43%) |
Oct 05, 2023 | 28.56 | 28.73 | 28.45 | 28.66 | 25,907 | +0.14(+0.49%) |
Oct 04, 2023 | 28.65 | 28.65 | 28.49 | 28.52 | 18,202 | -0.34(-1.17%) |
Oct 03, 2023 | 28.81 | 28.89 | 28.73 | 28.86 | 26,927 | -0.44(-1.50%) |
Oct 02, 2023 | 29.38 | 29.38 | 29.24 | 29.30 | 8,153 | -0.16(-0.54%) |
Sep 29, 2023 | 29.72 | 29.74 | 29.44 | 29.46 | 15,357 | +0.19(+0.65%) |
Sep 28, 2023 | 29.03 | 29.27 | 29.03 | 29.27 | 15,967 | -0.05(-0.17%) |
Sep 27, 2023 | 29.37 | 29.37 | 29.15 | 29.32 | 18,036 | +0.24(+0.82%) |
Sep 26, 2023 | 29.12 | 29.26 | 29.08 | 29.08 | 11,317 | -0.38(-1.28%) |
Sep 25, 2023 | 29.23 | 29.47 | 29.43 | 29.46 | 31,488 | -0.40(-1.35%) |
Sep 22, 2023 | 29.98 | 29.98 | 29.76 | 29.86 | 82,350 | +1.03(+3.58%) |
Sep 21, 2023 | 28.84 | 28.94 | 28.81 | 28.83 | 15,669 | -0.60(-2.02%) |
Sep 20, 2023 | 29.68 | 29.77 | 29.41 | 29.42 | 19,927 | -0.36(-1.20%) |
Sep 19, 2023 | 29.90 | 30.03 | 29.76 | 29.78 | 21,677 | -0.28(-0.92%) |
Sep 18, 2023 | 29.91 | 30.09 | 29.87 | 30.06 | 23,429 | +0.01(+0.03%) |
Sep 15, 2023 | 30.13 | 30.22 | 29.93 | 30.05 | 11,149 | -0.04(-0.13%) |
Sep 14, 2023 | 30.18 | 30.23 | 30.02 | 30.09 | 33,236 | +0.02(+0.07%) |
Sep 13, 2023 | 30.11 | 30.25 | 30.05 | 30.07 | 25,168 | -0.28(-0.92%) |
Sep 12, 2023 | 30.18 | 30.46 | 30.18 | 30.34 | 24,622 | +0.01(+0.03%) |
Sep 11, 2023 | 30.41 | 30.53 | 30.23 | 30.33 | 119,592 | +0.53(+1.76%) |
Sep 08, 2023 | 29.81 | 29.91 | 29.73 | 29.81 | 10,644 | -0.10(-0.33%) |
Sep 07, 2023 | 30.14 | 30.14 | 29.87 | 29.91 | 17,605 | -1.09(-3.52%) |
Sep 06, 2023 | 31.09 | 31.38 | 30.96 | 31.00 | 49,421 | -0.12(-0.38%) |
Sep 05, 2023 | 31.20 | 31.24 | 31.02 | 31.12 | 16,764 | -0.48(-1.51%) |
Sep 01, 2023 | 31.51 | 31.86 | 31.51 | 31.59 | 45,196 | +0.66(+2.15%) |
Aug 31, 2023 | 31.10 | 31.13 | 30.87 | 30.93 | 72,164 | -0.34(-1.08%) |
Aug 30, 2023 | 31.12 | 31.37 | 31.08 | 31.27 | 61,175 | -0.25(-0.79%) |
Aug 29, 2023 | 31.21 | 31.59 | 31.14 | 31.52 | 82,251 | +0.81(+2.65%) |
Aug 28, 2023 | 30.51 | 30.76 | 30.44 | 30.70 | 547,554 | +0.65(+2.18%) |
Aug 25, 2023 | 30.09 | 30.15 | 29.72 | 30.05 | 25,186 | -0.13(-0.43%) |
Aug 24, 2023 | 30.33 | 30.41 | 30.13 | 30.18 | 77,518 | +0.13(+0.43%) |
Aug 23, 2023 | 29.81 | 30.21 | 29.78 | 30.05 | 98,996 | +0.31(+1.03%) |
Aug 22, 2023 | 29.89 | 29.90 | 29.67 | 29.74 | 70,495 | -0.19(-0.63%) |
Aug 21, 2023 | 29.55 | 29.96 | 29.50 | 29.93 | 1,033,089 | +0.21(+0.70%) |
Aug 18, 2023 | 29.71 | 29.82 | 29.61 | 29.72 | 59,893 | -0.76(-2.51%) |
Aug 17, 2023 | 30.90 | 30.91 | 30.46 | 30.48 | 59,171 | +0.13(+0.42%) |
Aug 16, 2023 | 30.34 | 30.51 | 30.24 | 30.35 | 50,950 | -0.43(-1.39%) |
Aug 15, 2023 | 31.13 | 31.13 | 30.72 | 30.78 | 42,019 | -0.65(-2.08%) |
Aug 14, 2023 | 31.28 | 31.55 | 31.10 | 31.44 | 40,296 | -0.17(-0.53%) |
Aug 11, 2023 | 31.75 | 31.75 | 31.41 | 31.60 | 34,109 | -1.09(-3.34%) |
Aug 10, 2023 | 32.84 | 33.33 | 32.62 | 32.70 | 17,752 | +0.15(+0.46%) |
Aug 09, 2023 | 32.67 | 32.75 | 32.28 | 32.55 | 17,404 | +0.17(+0.52%) |
Aug 08, 2023 | 32.25 | 32.40 | 32.06 | 32.38 | 36,300 | -0.53(-1.60%) |
Aug 07, 2023 | 33.22 | 33.22 | 32.69 | 32.90 | 32,335 | -0.39(-1.16%) |
Aug 04, 2023 | 33.67 | 33.72 | 33.29 | 33.29 | 26,484 | -0.40(-1.18%) |
Aug 03, 2023 | 33.39 | 33.84 | 33.39 | 33.69 | 14,973 | +1.02(+3.13%) |
Aug 02, 2023 | 33.03 | 33.03 | 32.52 | 32.67 | 31,896 | -0.84(-2.52%) |
Aug 01, 2023 | 33.75 | 33.81 | 33.51 | 33.51 | 30,982 | -0.90(-2.62%) |
Jul 31, 2023 | 34.13 | 34.46 | 34.02 | 34.41 | 36,628 | +0.20(+0.58%) |
Jul 28, 2023 | 33.82 | 34.21 | 33.82 | 34.21 | 26,477 | +1.87(+5.78%) |
Jul 27, 2023 | 32.74 | 32.74 | 32.32 | 32.34 | 21,637 | -0.50(-1.52%) |
Jul 26, 2023 | 32.19 | 32.89 | 32.19 | 32.84 | 28,718 | +0.61(+1.88%) |
Jul 25, 2023 | 32.65 | 32.83 | 32.24 | 32.24 | 23,137 | +0.28(+0.87%) |
Jul 24, 2023 | 31.04 | 32.08 | 31.01 | 31.96 | 50,040 | +0.88(+2.84%) |
Jul 21, 2023 | 31.30 | 31.35 | 31.04 | 31.08 | 15,600 | -0.08(-0.25%) |
Jul 20, 2023 | 31.13 | 31.25 | 31.03 | 31.16 | 22,467 | -0.09(-0.29%) |
Jul 19, 2023 | 31.43 | 31.68 | 31.25 | 31.25 | 31,451 | +0.02(+0.06%) |
Jul 18, 2023 | 31.41 | 31.55 | 31.00 | 31.23 | 28,785 | -0.54(-1.69%) |
Jul 17, 2023 | 31.56 | 31.79 | 31.39 | 31.76 | 39,507 | -0.17(-0.53%) |
Jul 14, 2023 | 32.14 | 32.14 | 31.91 | 31.93 | 27,213 | -0.66(-2.04%) |
Jul 13, 2023 | 32.20 | 32.61 | 32.20 | 32.60 | 19,119 | +0.74(+2.34%) |
Jul 12, 2023 | 31.57 | 31.87 | 31.48 | 31.85 | 16,259 | +0.77(+2.48%) |
Jul 11, 2023 | 30.96 | 31.12 | 30.80 | 31.08 | 28,744 | +0.23(+0.75%) |
Jul 10, 2023 | 30.50 | 30.90 | 30.50 | 30.85 | 15,424 | +0.27(+0.88%) |
Jul 07, 2023 | 30.18 | 30.76 | 30.18 | 30.58 | 19,253 | +0.54(+1.78%) |
Jul 06, 2023 | 30.16 | 30.25 | 29.93 | 30.05 | 10,656 | -0.69(-2.26%) |
Jul 05, 2023 | 30.73 | 30.81 | 30.60 | 30.74 | 24,150 | -0.09(-0.29%) |
Jul 03, 2023 | 30.97 | 31.12 | 30.80 | 30.83 | 9,241 | +0.42(+1.37%) |
Jun 30, 2023 | 30.45 | 30.55 | 30.36 | 30.41 | 12,019 | +0.36(+1.19%) |
Jun 29, 2023 | 30.07 | 30.16 | 29.99 | 30.06 | 140,107 | -0.50(-1.62%) |
Jun 28, 2023 | 30.49 | 30.58 | 30.37 | 30.55 | 11,808 | -0.17(-0.55%) |
Jun 27, 2023 | 30.59 | 30.79 | 30.59 | 30.72 | 103,069 | +0.60(+1.98%) |
Jun 26, 2023 | 30.18 | 30.34 | 30.12 | 30.13 | 38,263 | +0.14(+0.46%) |
Jun 23, 2023 | 30.24 | 30.26 | 29.76 | 29.99 | 30,292 | -0.64(-2.09%) |
Jun 22, 2023 | 30.58 | 30.66 | 30.40 | 30.63 | 29,848 | -0.05(-0.16%) |
Jun 21, 2023 | 30.75 | 30.90 | 30.63 | 30.68 | 32,276 | -0.38(-1.24%) |
Jun 20, 2023 | 31.55 | 31.56 | 31.01 | 31.06 | 326,840 | -1.47(-4.51%) |
Jun 16, 2023 | 32.91 | 32.91 | 32.40 | 32.53 | 45,592 | -0.09(-0.27%) |
Jun 15, 2023 | 32.37 | 32.61 | 32.37 | 32.61 | 41,541 | +0.84(+2.66%) |
Jun 14, 2023 | 31.37 | 31.88 | 31.32 | 31.77 | 12,948 | +0.38(+1.20%) |
Jun 13, 2023 | 31.46 | 31.62 | 31.30 | 31.39 | 89,404 | +0.49(+1.59%) |
Jun 12, 2023 | 30.99 | 31.05 | 30.90 | 30.90 | 10,751 | +0.02(+0.06%) |
Jun 09, 2023 | 30.94 | 31.15 | 30.88 | 30.88 | 18,522 | +0.03(+0.10%) |
Jun 08, 2023 | 30.69 | 30.97 | 30.69 | 30.85 | 18,217 | +0.33(+1.10%) |
Jun 07, 2023 | 30.74 | 31.04 | 30.50 | 30.52 | 36,073 | -0.44(-1.43%) |
Jun 06, 2023 | 30.39 | 31.01 | 30.33 | 30.96 | 98,018 | +0.43(+1.42%) |
Jun 05, 2023 | 30.47 | 30.64 | 30.36 | 30.53 | 23,441 | -0.27(-0.86%) |
Jun 02, 2023 | 30.79 | 31.03 | 30.77 | 30.79 | 56,531 | +0.79(+2.62%) |
Jun 01, 2023 | 29.29 | 30.13 | 29.29 | 30.01 | 76,649 | +0.72(+2.45%) |
May 31, 2023 | 29.23 | 29.29 | 28.88 | 29.29 | 42,531 | -0.11(-0.37%) |
May 30, 2023 | 29.94 | 29.94 | 29.27 | 29.40 | 133,087 | -0.97(-3.21%) |
May 26, 2023 | 30.05 | 30.46 | 29.99 | 30.37 | 20,447 | +0.46(+1.55%) |
May 25, 2023 | 30.30 | 30.30 | 29.85 | 29.91 | 22,400 | -0.52(-1.70%) |
May 24, 2023 | 30.64 | 30.70 | 30.33 | 30.43 | 38,457 | -0.48(-1.56%) |
May 23, 2023 | 31.15 | 31.30 | 30.88 | 30.91 | 18,088 | -0.72(-2.29%) |
May 22, 2023 | 31.50 | 31.88 | 31.50 | 31.63 | 29,876 | +0.41(+1.32%) |
May 19, 2023 | 31.19 | 31.26 | 31.11 | 31.22 | 18,227 | -0.07(-0.22%) |
May 18, 2023 | 31.79 | 31.79 | 31.15 | 31.29 | 28,286 | -0.66(-2.08%) |
May 17, 2023 | 31.77 | 31.98 | 31.65 | 31.95 | 10,214 | -0.32(-0.99%) |
May 16, 2023 | 32.12 | 32.36 | 32.12 | 32.27 | 44,889 | -0.37(-1.15%) |
May 15, 2023 | 32.20 | 32.68 | 32.13 | 32.64 | 10,430 | +1.26(+4.01%) |
May 12, 2023 | 31.78 | 31.78 | 31.36 | 31.38 | 22,703 | -0.89(-2.74%) |
May 11, 2023 | 31.87 | 32.28 | 31.87 | 32.27 | 19,412 | +0.38(+1.20%) |
May 10, 2023 | 31.76 | 31.96 | 31.66 | 31.89 | 51,061 | +0.14(+0.45%) |
May 09, 2023 | 31.51 | 31.76 | 31.51 | 31.74 | 13,152 | -0.54(-1.66%) |
May 08, 2023 | 32.35 | 32.35 | 32.18 | 32.28 | 26,752 | +0.01(+0.03%) |
May 05, 2023 | 32.09 | 32.34 | 32.02 | 32.27 | 20,215 | +0.16(+0.49%) |
May 04, 2023 | 31.92 | 32.23 | 31.92 | 32.11 | 103,203 | +0.46(+1.46%) |
May 03, 2023 | 31.66 | 31.78 | 31.60 | 31.65 | 14,271 | +0.01(+0.03%) |
May 02, 2023 | 31.90 | 31.90 | 31.51 | 31.64 | 29,623 | -0.71(-2.19%) |
May 01, 2023 | 32.31 | 32.54 | 32.31 | 32.35 | 23,614 | -0.10(-0.30%) |
Apr 28, 2023 | 32.28 | 32.51 | 32.23 | 32.45 | 32,509 | +0.10(+0.30%) |
Apr 27, 2023 | 31.98 | 32.39 | 31.95 | 32.35 | 33,649 | +0.59(+1.86%) |
Apr 26, 2023 | 32.04 | 32.13 | 31.71 | 31.76 | 39,530 | +0.58(+1.86%) |
Apr 25, 2023 | 31.55 | 31.55 | 31.16 | 31.18 | 37,407 | -1.25(-3.85%) |
Apr 24, 2023 | 32.63 | 32.63 | 32.28 | 32.43 | 39,150 | -0.43(-1.30%) |
Apr 21, 2023 | 32.87 | 32.90 | 32.63 | 32.86 | 26,346 | -0.62(-1.87%) |
Apr 20, 2023 | 33.72 | 33.83 | 33.32 | 33.48 | 19,911 | -0.38(-1.13%) |
Apr 19, 2023 | 33.80 | 33.87 | 33.64 | 33.86 | 15,017 | -0.39(-1.13%) |
Apr 18, 2023 | 34.45 | 34.53 | 34.20 | 34.25 | 18,324 | -0.02(-0.05%) |
Apr 17, 2023 | 34.19 | 34.31 | 34.08 | 34.27 | 24,934 | +0.59(+1.75%) |
Apr 14, 2023 | 33.80 | 33.93 | 33.55 | 33.68 | 17,543 | -0.21(-0.62%) |
Apr 13, 2023 | 33.78 | 33.97 | 33.78 | 33.89 | 130,575 | +0.63(+1.91%) |
Apr 12, 2023 | 33.98 | 33.98 | 33.21 | 33.25 | 12,339 | -0.88(-2.57%) |
Apr 11, 2023 | 34.33 | 34.39 | 34.10 | 34.13 | 26,025 | +0.23(+0.67%) |
Apr 10, 2023 | 33.75 | 33.90 | 33.67 | 33.90 | 28,820 | -0.10(-0.29%) |
Apr 06, 2023 | 33.54 | 34.04 | 33.54 | 34.00 | 23,803 | +0.48(+1.44%) |
Apr 05, 2023 | 33.80 | 33.80 | 33.36 | 33.52 | 10,890 | -0.35(-1.05%) |
Apr 04, 2023 | 33.80 | 33.97 | 33.62 | 33.87 | 33,930 | -0.30(-0.86%) |
Apr 03, 2023 | 34.21 | 34.27 | 34.06 | 34.17 | 31,151 | -0.05(-0.14%) |
Mar 31, 2023 | 34.43 | 34.45 | 34.09 | 34.22 | 26,906 | -0.31(-0.91%) |
Mar 30, 2023 | 34.25 | 34.58 | 34.25 | 34.53 | 31,809 | +0.64(+1.89%) |
Mar 29, 2023 | 33.67 | 33.99 | 33.55 | 33.89 | 48,526 | +0.07(+0.20%) |
Mar 28, 2023 | 33.55 | 33.84 | 33.44 | 33.82 | 22,247 | +0.72(+2.17%) |
Mar 27, 2023 | 33.01 | 33.15 | 32.93 | 33.11 | 15,352 | -0.31(-0.94%) |
Mar 24, 2023 | 33.20 | 33.49 | 33.20 | 33.42 | 22,953 | -0.09(-0.26%) |
Mar 23, 2023 | 33.64 | 34.00 | 33.34 | 33.51 | 26,947 | +0.71(+2.16%) |
Mar 22, 2023 | 33.11 | 33.14 | 32.80 | 32.80 | 22,188 | -0.14(-0.42%) |
Mar 21, 2023 | 32.78 | 32.94 | 32.67 | 32.94 | 22,441 | +0.73(+2.26%) |
Mar 20, 2023 | 31.94 | 32.46 | 31.89 | 32.21 | 19,095 | -0.23(-0.70%) |
Mar 17, 2023 | 32.71 | 32.84 | 32.27 | 32.44 | 24,300 | -0.24(-0.72%) |
Mar 16, 2023 | 32.13 | 32.74 | 32.09 | 32.67 | 21,148 | +0.28(+0.85%) |
Mar 15, 2023 | 32.24 | 32.41 | 32.00 | 32.40 | 60,336 | -0.54(-1.64%) |
Mar 14, 2023 | 32.88 | 32.95 | 32.58 | 32.94 | 21,488 | +0.19(+0.57%) |
Mar 13, 2023 | 32.46 | 32.91 | 32.39 | 32.75 | 34,213 | +0.17(+0.51%) |
Mar 10, 2023 | 32.59 | 32.85 | 32.47 | 32.58 | 31,047 | +0.01(+0.03%) |
Mar 09, 2023 | 33.19 | 33.19 | 32.50 | 32.58 | 46,869 | -1.02(-3.05%) |
Mar 08, 2023 | 33.64 | 33.70 | 33.50 | 33.60 | 27,210 | -0.27(-0.78%) |
Mar 07, 2023 | 34.43 | 34.43 | 33.85 | 33.86 | 42,025 | -0.97(-2.80%) |
Mar 06, 2023 | 35.03 | 35.17 | 34.82 | 34.84 | 34,427 | -0.53(-1.49%) |
Mar 03, 2023 | 35.20 | 35.44 | 35.20 | 35.36 | 17,155 | +0.07(+0.21%) |
Mar 02, 2023 | 34.69 | 35.35 | 34.68 | 35.29 | 60,268 | +0.38(+1.10%) |
Mar 01, 2023 | 35.08 | 35.22 | 34.82 | 34.91 | 116,340 | +1.19(+3.53%) |
Feb 28, 2023 | 33.64 | 33.97 | 33.62 | 33.72 | 35,189 | -0.19(-0.55%) |
Feb 27, 2023 | 34.00 | 34.07 | 33.82 | 33.90 | 43,474 | +0.40(+1.20%) |
Feb 24, 2023 | 33.73 | 33.91 | 33.38 | 33.50 | 51,261 | -1.25(-3.60%) |
Feb 23, 2023 | 35.43 | 35.56 | 34.55 | 34.75 | 59,385 | -0.11(-0.31%) |
Feb 22, 2023 | 35.04 | 35.12 | 34.79 | 34.86 | 40,774 | -0.28(-0.79%) |
Feb 21, 2023 | 35.22 | 35.50 | 35.06 | 35.13 | 115,575 | -0.28(-0.78%) |
Feb 17, 2023 | 35.51 | 35.54 | 35.25 | 35.41 | 26,243 | -0.90(-2.47%) |
Feb 16, 2023 | 36.08 | 36.52 | 35.91 | 36.30 | 38,588 | -0.12(-0.32%) |
Feb 15, 2023 | 36.18 | 36.46 | 36.11 | 36.42 | 50,586 | -0.51(-1.39%) |
Feb 14, 2023 | 36.80 | 37.04 | 36.54 | 36.93 | 62,625 | -0.29(-0.77%) |
Feb 13, 2023 | 37.13 | 37.47 | 37.05 | 37.22 | 417,562 | +0.62(+1.69%) |
Feb 10, 2023 | 36.89 | 36.99 | 36.46 | 36.60 | 41,984 | -1.14(-3.02%) |
Feb 09, 2023 | 38.02 | 38.12 | 37.64 | 37.74 | 52,957 | +0.79(+2.13%) |
Feb 08, 2023 | 37.21 | 37.23 | 36.85 | 36.95 | 32,496 | -0.49(-1.31%) |
Feb 07, 2023 | 37.56 | 37.57 | 37.02 | 37.44 | 40,268 | +0.15(+0.41%) |
Feb 06, 2023 | 37.13 | 37.36 | 36.89 | 37.29 | 56,064 | -0.73(-1.91%) |
Feb 03, 2023 | 38.38 | 38.56 | 37.93 | 38.02 | 42,243 | -1.10(-2.80%) |
Feb 02, 2023 | 39.52 | 39.52 | 38.91 | 39.11 | 85,797 | -0.62(-1.57%) |
Feb 01, 2023 | 39.47 | 39.91 | 39.17 | 39.74 | 64,668 | +0.94(+2.43%) |
Jan 31, 2023 | 38.74 | 39.05 | 38.58 | 38.79 | 1,277,144 | -0.35(-0.90%) |
Jan 30, 2023 | 39.35 | 39.44 | 38.98 | 39.15 | 71,102 | -1.42(-3.49%) |
Jan 27, 2023 | 40.58 | 40.67 | 40.22 | 40.56 | 118,061 | -0.09(-0.22%) |
Jan 26, 2023 | 40.64 | 40.72 | 40.35 | 40.65 | 546,567 | +0.50(+1.26%) |
Jan 25, 2023 | 39.99 | 40.18 | 39.59 | 40.15 | 46,578 | +0.11(+0.26%) |
Jan 24, 2023 | 39.82 | 40.09 | 39.82 | 40.04 | 45,192 | +0.02(+0.05%) |
Jan 23, 2023 | 39.89 | 40.24 | 39.76 | 40.02 | 125,893 | +0.45(+1.13%) |
Jan 20, 2023 | 39.28 | 39.61 | 39.15 | 39.58 | 28,259 | +0.72(+1.86%) |
Jan 19, 2023 | 38.47 | 38.96 | 38.45 | 38.85 | 184,616 | +0.72(+1.88%) |
Jan 18, 2023 | 38.91 | 38.94 | 38.10 | 38.13 | 87,084 | -0.50(-1.30%) |
Jan 17, 2023 | 38.81 | 38.81 | 38.43 | 38.64 | 43,802 | -0.53(-1.36%) |
Jan 13, 2023 | 38.71 | 39.19 | 38.71 | 39.17 | 119,179 | +0.82(+2.13%) |
Jan 12, 2023 | 38.23 | 38.40 | 37.81 | 38.35 | 169,651 | -0.02(-0.05%) |
Jan 11, 2023 | 38.22 | 38.49 | 38.04 | 38.37 | 42,435 | +0.14(+0.36%) |
Jan 10, 2023 | 37.94 | 38.27 | 37.74 | 38.23 | 55,865 | +0.43(+1.15%) |
Jan 09, 2023 | 38.20 | 38.26 | 37.80 | 37.80 | 69,234 | +0.09(+0.24%) |
Jan 06, 2023 | 37.28 | 37.74 | 36.89 | 37.71 | 50,009 | +0.29(+0.78%) |
Jan 05, 2023 | 36.88 | 37.46 | 36.70 | 37.42 | 43,018 | +0.32(+0.88%) |
Jan 04, 2023 | 36.20 | 37.10 | 36.07 | 37.09 | 164,672 | +1.91(+5.43%) |
Jan 03, 2023 | 35.08 | 35.56 | 34.97 | 35.18 | 80,895 | +1.00(+2.94%) |
Dec 30, 2022 | 34.20 | 34.55 | 34.02 | 34.18 | 210,377 | -0.51(-1.47%) |
Dec 29, 2022 | 34.37 | 34.75 | 34.17 | 34.69 | 188,606 | +0.75(+2.22%) |
Dec 28, 2022 | 34.66 | 34.83 | 33.90 | 33.94 | 144,353 | -1.12(-3.20%) |
Dec 27, 2022 | 34.57 | 35.38 | 34.57 | 35.06 | 3,067,125 | +1.32(+3.93%) |
Dec 23, 2022 | 34.14 | 34.20 | 33.66 | 33.74 | 43,585 | -0.21(-0.62%) |
Dec 22, 2022 | 34.26 | 34.36 | 33.72 | 33.95 | 92,192 | -0.34(-0.98%) |
Dec 21, 2022 | 33.83 | 34.33 | 33.55 | 34.28 | 178,127 | +0.62(+1.85%) |
Dec 20, 2022 | 33.45 | 33.95 | 33.41 | 33.66 | 143,548 | -0.32(-0.93%) |
Dec 19, 2022 | 34.39 | 34.39 | 33.96 | 33.98 | 38,980 | -0.44(-1.28%) |
Dec 16, 2022 | 34.59 | 34.83 | 34.34 | 34.42 | 56,640 | +0.07(+0.20%) |
Dec 15, 2022 | 35.20 | 35.50 | 34.27 | 34.35 | 75,671 | -0.73(-2.07%) |
Dec 14, 2022 | 34.90 | 35.19 | 34.75 | 35.08 | 493,427 | +0.13(+0.37%) |
Dec 13, 2022 | 35.61 | 35.81 | 34.81 | 34.95 | 97,833 | +0.33(+0.96%) |
Dec 12, 2022 | 34.81 | 34.81 | 34.25 | 34.62 | 173,622 | -0.46(-1.31%) |
Dec 09, 2022 | 35.61 | 35.66 | 35.07 | 35.08 | 27,068 | -0.33(-0.94%) |
Dec 08, 2022 | 35.16 | 35.51 | 35.11 | 35.41 | 43,347 | +1.08(+3.13%) |
Dec 07, 2022 | 34.10 | 34.42 | 34.01 | 34.33 | 354,200 | -0.40(-1.16%) |
Dec 06, 2022 | 34.76 | 34.93 | 34.45 | 34.74 | 70,037 | +0.46(+1.35%) |
Dec 05, 2022 | 34.96 | 35.05 | 34.17 | 34.27 | 226,088 | -0.15(-0.43%) |
Dec 02, 2022 | 33.18 | 34.64 | 33.15 | 34.42 | 212,600 | +0.87(+2.61%) |