Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 35.10 | 35.10 | 34.70 | 34.85 | 51,664 | -0.48(-1.36%) |
Nov 29, 2023 | 35.01 | 35.37 | 35.01 | 35.33 | 88,432 | +1.10(+3.23%) |
Nov 28, 2023 | 34.00 | 34.25 | 33.90 | 34.23 | 83,413 | -0.05(-0.16%) |
Nov 27, 2023 | 34.21 | 34.28 | 34.05 | 34.28 | 53,464 | -0.03(-0.09%) |
Nov 24, 2023 | 34.28 | 34.47 | 34.28 | 34.31 | 18,989 | +0.08(+0.23%) |
Nov 22, 2023 | 34.20 | 34.40 | 34.17 | 34.23 | 39,781 | +0.07(+0.22%) |
Nov 21, 2023 | 34.45 | 34.53 | 34.08 | 34.16 | 38,479 | -1.00(-2.86%) |
Nov 20, 2023 | 34.80 | 35.16 | 34.75 | 35.16 | 75,323 | +0.43(+1.24%) |
Nov 17, 2023 | 34.63 | 34.74 | 34.52 | 34.73 | 146,320 | +0.62(+1.82%) |
Nov 16, 2023 | 34.60 | 34.65 | 34.06 | 34.11 | 37,724 | -0.63(-1.81%) |
Nov 15, 2023 | 34.60 | 34.90 | 34.60 | 34.74 | 41,940 | +0.53(+1.55%) |
Nov 14, 2023 | 33.99 | 34.25 | 33.87 | 34.21 | 60,361 | +1.29(+3.92%) |
Nov 13, 2023 | 32.73 | 33.00 | 32.52 | 32.92 | 290,062 | +0.19(+0.58%) |
Nov 10, 2023 | 32.56 | 32.80 | 32.40 | 32.73 | 69,635 | +0.02(+0.06%) |
Nov 09, 2023 | 33.08 | 33.18 | 32.68 | 32.71 | 49,855 | -0.28(-0.85%) |
Nov 08, 2023 | 32.95 | 33.07 | 32.79 | 32.99 | 65,998 | +0.29(+0.89%) |
Nov 07, 2023 | 32.60 | 32.77 | 32.50 | 32.70 | 67,745 | -0.50(-1.52%) |
Nov 06, 2023 | 33.51 | 33.54 | 33.18 | 33.20 | 123,229 | -0.20(-0.61%) |
Nov 03, 2023 | 33.46 | 33.66 | 33.30 | 33.41 | 72,461 | +0.99(+3.05%) |
Nov 02, 2023 | 32.29 | 32.54 | 32.18 | 32.42 | 93,828 | +0.89(+2.82%) |
Nov 01, 2023 | 31.02 | 31.53 | 31.02 | 31.53 | 64,380 | +0.59(+1.91%) |
Oct 31, 2023 | 30.90 | 31.14 | 30.80 | 30.94 | 100,996 | -0.28(-0.90%) |
Oct 30, 2023 | 31.16 | 31.48 | 31.00 | 31.22 | 96,234 | +0.16(+0.52%) |
Oct 27, 2023 | 31.59 | 31.59 | 31.02 | 31.06 | 70,746 | -0.07(-0.22%) |
Oct 26, 2023 | 31.26 | 31.36 | 31.00 | 31.13 | 129,910 | -1.11(-3.44%) |
Oct 25, 2023 | 32.24 | 32.38 | 32.01 | 32.24 | 114,835 | -0.52(-1.59%) |
Oct 24, 2023 | 32.86 | 32.89 | 32.63 | 32.76 | 189,996 | -0.39(-1.18%) |
Oct 23, 2023 | 32.82 | 33.40 | 32.64 | 33.15 | 165,280 | +0.10(+0.30%) |
Oct 20, 2023 | 33.14 | 33.33 | 33.01 | 33.05 | 64,299 | -0.45(-1.34%) |
Oct 19, 2023 | 33.83 | 33.89 | 33.50 | 33.50 | 39,542 | -0.96(-2.79%) |
Oct 18, 2023 | 34.61 | 34.63 | 34.22 | 34.46 | 45,170 | -0.22(-0.63%) |
Oct 17, 2023 | 34.40 | 34.76 | 34.37 | 34.68 | 92,804 | -0.04(-0.12%) |
Oct 16, 2023 | 34.64 | 34.78 | 34.51 | 34.72 | 79,419 | +0.56(+1.64%) |
Oct 13, 2023 | 34.55 | 34.55 | 34.03 | 34.16 | 58,535 | -0.34(-0.99%) |
Oct 12, 2023 | 34.71 | 34.80 | 34.32 | 34.50 | 82,826 | -0.34(-0.98%) |
Oct 11, 2023 | 34.74 | 34.96 | 34.61 | 34.84 | 192,131 | +0.54(+1.57%) |
Oct 10, 2023 | 34.30 | 34.50 | 34.21 | 34.30 | 77,582 | +0.97(+2.91%) |
Oct 09, 2023 | 33.47 | 33.47 | 33.09 | 33.33 | 82,848 | -0.52(-1.55%) |
Oct 06, 2023 | 33.24 | 33.96 | 33.13 | 33.85 | 66,793 | +0.48(+1.45%) |
Oct 05, 2023 | 33.24 | 33.37 | 33.08 | 33.37 | 76,641 | -0.30(-0.89%) |
Oct 04, 2023 | 33.45 | 33.67 | 33.24 | 33.67 | 47,673 | +0.40(+1.20%) |
Oct 03, 2023 | 33.65 | 33.70 | 33.19 | 33.27 | 60,720 | -0.23(-0.69%) |
Oct 02, 2023 | 33.96 | 33.98 | 33.47 | 33.50 | 65,090 | -0.47(-1.38%) |
Sep 29, 2023 | 34.22 | 34.30 | 33.87 | 33.97 | 28,342 | -0.36(-1.05%) |
Sep 28, 2023 | 33.77 | 34.42 | 33.77 | 34.33 | 67,080 | +0.28(+0.82%) |
Sep 27, 2023 | 33.98 | 34.12 | 33.69 | 34.05 | 44,635 | +0.19(+0.56%) |
Sep 26, 2023 | 34.00 | 34.10 | 33.69 | 33.86 | 73,452 | -0.67(-1.94%) |
Sep 25, 2023 | 34.36 | 34.53 | 34.40 | 34.53 | 40,403 | -0.51(-1.46%) |
Sep 22, 2023 | 35.17 | 35.35 | 35.00 | 35.04 | 32,029 | -0.10(-0.28%) |
Sep 21, 2023 | 35.38 | 35.55 | 35.14 | 35.14 | 236,183 | -0.25(-0.71%) |
Sep 20, 2023 | 35.64 | 35.89 | 35.36 | 35.39 | 50,118 | +0.57(+1.64%) |
Sep 19, 2023 | 34.54 | 34.87 | 34.54 | 34.82 | 62,024 | +0.42(+1.23%) |
Sep 18, 2023 | 34.54 | 34.54 | 34.25 | 34.40 | 31,587 | -0.24(-0.71%) |
Sep 15, 2023 | 34.70 | 34.72 | 34.50 | 34.64 | 37,850 | +0.49(+1.43%) |
Sep 14, 2023 | 34.01 | 34.21 | 33.87 | 34.15 | 68,168 | -0.27(-0.78%) |
Sep 13, 2023 | 34.70 | 34.94 | 34.25 | 34.42 | 121,463 | -0.17(-0.49%) |
Sep 12, 2023 | 34.54 | 34.81 | 34.50 | 34.59 | 61,285 | -0.02(-0.06%) |
Sep 11, 2023 | 34.72 | 34.72 | 34.43 | 34.61 | 847,480 | +0.42(+1.24%) |
Sep 08, 2023 | 33.95 | 34.29 | 33.95 | 34.19 | 45,465 | +0.23(+0.69%) |
Sep 07, 2023 | 34.24 | 34.28 | 33.94 | 33.95 | 81,183 | -0.60(-1.73%) |
Sep 06, 2023 | 34.57 | 34.59 | 34.33 | 34.55 | 72,149 | +0.08(+0.23%) |
Sep 05, 2023 | 34.65 | 34.65 | 34.41 | 34.47 | 89,533 | +0.55(+1.61%) |
Sep 01, 2023 | 34.54 | 34.54 | 33.86 | 33.92 | 60,179 | -1.22(-3.46%) |
Aug 31, 2023 | 35.33 | 35.35 | 35.03 | 35.14 | 35,366 | -0.31(-0.87%) |
Aug 30, 2023 | 35.49 | 35.69 | 35.36 | 35.45 | 36,984 | -0.09(-0.25%) |
Aug 29, 2023 | 34.97 | 35.55 | 34.94 | 35.54 | 37,973 | +0.56(+1.60%) |
Aug 28, 2023 | 34.84 | 34.98 | 34.81 | 34.98 | 32,498 | +0.02(+0.06%) |
Aug 25, 2023 | 34.92 | 35.11 | 34.59 | 34.96 | 33,386 | +0.07(+0.20%) |
Aug 24, 2023 | 35.28 | 35.31 | 34.81 | 34.89 | 54,280 | -0.87(-2.43%) |
Aug 23, 2023 | 35.71 | 35.78 | 35.61 | 35.76 | 42,665 | -0.29(-0.80%) |
Aug 22, 2023 | 36.38 | 36.38 | 36.02 | 36.05 | 43,700 | -0.15(-0.41%) |
Aug 21, 2023 | 36.10 | 36.27 | 35.95 | 36.20 | 42,735 | +0.62(+1.74%) |
Aug 18, 2023 | 35.42 | 35.71 | 35.32 | 35.58 | 50,389 | -0.28(-0.78%) |
Aug 17, 2023 | 36.15 | 36.16 | 35.79 | 35.86 | 34,022 | -0.19(-0.53%) |
Aug 16, 2023 | 36.37 | 36.53 | 36.01 | 36.05 | 47,011 | +0.04(+0.11%) |
Aug 15, 2023 | 36.18 | 36.35 | 36.01 | 36.01 | 25,304 | -0.48(-1.32%) |
Aug 14, 2023 | 36.40 | 36.62 | 36.15 | 36.49 | 41,094 | -0.04(-0.11%) |
Aug 11, 2023 | 36.59 | 36.82 | 36.52 | 36.53 | 28,191 | -0.62(-1.67%) |
Aug 10, 2023 | 37.41 | 37.72 | 37.14 | 37.15 | 35,220 | -0.16(-0.43%) |
Aug 09, 2023 | 37.46 | 37.46 | 37.13 | 37.31 | 28,564 | -0.08(-0.21%) |
Aug 08, 2023 | 37.12 | 37.43 | 37.00 | 37.39 | 33,874 | -0.78(-2.04%) |
Aug 07, 2023 | 38.10 | 38.20 | 37.80 | 38.17 | 22,712 | +0.08(+0.21%) |
Aug 04, 2023 | 38.21 | 38.47 | 37.98 | 38.09 | 24,121 | +0.49(+1.30%) |
Aug 03, 2023 | 37.80 | 37.87 | 37.57 | 37.60 | 38,424 | -0.77(-2.02%) |
Aug 02, 2023 | 38.47 | 38.62 | 38.09 | 38.38 | 30,656 | -0.08(-0.21%) |
Aug 01, 2023 | 38.78 | 39.03 | 38.40 | 38.45 | 52,390 | -2.23(-5.47%) |
Jul 31, 2023 | 41.00 | 41.00 | 40.62 | 40.68 | 32,045 | -0.15(-0.37%) |
Jul 28, 2023 | 40.51 | 41.03 | 40.49 | 40.83 | 26,417 | +0.89(+2.23%) |
Jul 27, 2023 | 40.07 | 40.43 | 39.94 | 39.94 | 66,130 | +0.11(+0.28%) |
Jul 26, 2023 | 39.16 | 40.00 | 39.15 | 39.83 | 46,589 | -0.10(-0.25%) |
Jul 25, 2023 | 39.86 | 40.00 | 39.82 | 39.93 | 29,602 | -0.13(-0.32%) |
Jul 24, 2023 | 39.86 | 40.17 | 39.86 | 40.05 | 37,929 | +0.21(+0.54%) |
Jul 21, 2023 | 40.24 | 40.24 | 39.83 | 39.84 | 32,358 | -0.04(-0.10%) |
Jul 20, 2023 | 40.25 | 40.42 | 39.72 | 39.88 | 71,360 | -0.13(-0.32%) |
Jul 19, 2023 | 40.01 | 40.15 | 39.93 | 40.01 | 85,252 | -0.23(-0.57%) |
Jul 18, 2023 | 40.06 | 40.27 | 40.06 | 40.24 | 56,409 | +0.12(+0.30%) |
Jul 17, 2023 | 39.97 | 40.19 | 39.78 | 40.12 | 70,281 | +0.27(+0.68%) |
Jul 14, 2023 | 39.92 | 40.17 | 39.85 | 39.85 | 21,251 | -0.24(-0.60%) |
Jul 13, 2023 | 40.08 | 40.21 | 39.96 | 40.09 | 26,860 | +0.16(+0.39%) |
Jul 12, 2023 | 39.49 | 39.99 | 39.45 | 39.93 | 21,173 | +0.76(+1.95%) |
Jul 11, 2023 | 39.02 | 39.27 | 38.97 | 39.17 | 34,370 | -0.34(-0.86%) |
Jul 10, 2023 | 39.41 | 39.53 | 39.33 | 39.51 | 19,451 | +0.30(+0.77%) |
Jul 07, 2023 | 39.24 | 39.39 | 39.10 | 39.21 | 44,094 | -0.18(-0.46%) |
Jul 06, 2023 | 39.86 | 39.86 | 39.08 | 39.39 | 60,625 | -1.26(-3.10%) |
Jul 05, 2023 | 40.70 | 40.81 | 40.48 | 40.65 | 84,344 | -0.33(-0.81%) |
Jul 03, 2023 | 40.91 | 40.98 | 40.81 | 40.98 | 17,182 | -0.12(-0.29%) |
Jun 30, 2023 | 40.88 | 41.16 | 40.88 | 41.10 | 33,976 | +0.80(+2.00%) |
Jun 29, 2023 | 40.31 | 40.42 | 40.19 | 40.30 | 20,032 | +0.38(+0.94%) |
Jun 28, 2023 | 39.88 | 40.16 | 39.80 | 39.92 | 40,902 | +0.25(+0.63%) |
Jun 27, 2023 | 39.50 | 39.70 | 39.34 | 39.67 | 41,942 | -0.03(-0.08%) |
Jun 26, 2023 | 39.76 | 39.80 | 39.48 | 39.70 | 25,308 | +0.25(+0.63%) |
Jun 23, 2023 | 39.29 | 39.60 | 39.13 | 39.45 | 30,086 | -0.50(-1.25%) |
Jun 22, 2023 | 39.76 | 39.97 | 39.71 | 39.95 | 27,747 | -0.26(-0.65%) |
Jun 21, 2023 | 40.38 | 40.38 | 40.07 | 40.21 | 54,046 | -0.10(-0.25%) |
Jun 20, 2023 | 40.25 | 40.36 | 40.11 | 40.31 | 25,487 | -0.34(-0.84%) |
Jun 16, 2023 | 40.66 | 40.88 | 40.40 | 40.65 | 31,825 | -0.54(-1.31%) |
Jun 15, 2023 | 40.66 | 41.20 | 40.66 | 41.19 | 56,389 | +0.49(+1.20%) |
Jun 14, 2023 | 40.70 | 41.00 | 40.56 | 40.70 | 33,583 | +0.30(+0.74%) |
Jun 13, 2023 | 40.09 | 40.40 | 40.04 | 40.40 | 84,820 | +0.92(+2.33%) |
Jun 12, 2023 | 39.29 | 39.54 | 39.29 | 39.48 | 21,051 | +0.68(+1.75%) |
Jun 09, 2023 | 38.86 | 38.87 | 38.69 | 38.80 | 29,566 | -0.10(-0.26%) |
Jun 08, 2023 | 38.79 | 39.00 | 38.77 | 38.90 | 34,111 | +0.78(+2.05%) |
Jun 07, 2023 | 38.06 | 38.24 | 38.06 | 38.12 | 31,111 | -0.03(-0.08%) |
Jun 06, 2023 | 37.78 | 38.15 | 37.78 | 38.15 | 29,478 | +0.23(+0.61%) |
Jun 05, 2023 | 37.88 | 38.18 | 37.81 | 37.92 | 34,778 | -0.04(-0.11%) |
Jun 02, 2023 | 37.89 | 38.06 | 37.87 | 37.96 | 49,940 | +0.76(+2.04%) |
Jun 01, 2023 | 36.90 | 37.30 | 36.70 | 37.20 | 59,707 | +0.82(+2.25%) |
May 31, 2023 | 36.82 | 36.86 | 35.90 | 36.38 | 62,723 | -0.82(-2.20%) |
May 30, 2023 | 37.59 | 37.71 | 37.15 | 37.20 | 48,505 | -0.12(-0.32%) |
May 26, 2023 | 37.05 | 37.39 | 36.96 | 37.32 | 42,834 | +0.48(+1.30%) |
May 25, 2023 | 36.91 | 36.91 | 36.69 | 36.84 | 24,817 | +0.17(+0.46%) |
May 24, 2023 | 37.17 | 37.17 | 36.63 | 36.67 | 47,316 | -0.74(-1.98%) |
May 23, 2023 | 37.30 | 37.61 | 37.30 | 37.41 | 27,478 | -0.10(-0.28%) |
May 22, 2023 | 37.46 | 37.67 | 37.33 | 37.51 | 29,268 | +0.22(+0.60%) |
May 19, 2023 | 37.28 | 37.34 | 37.12 | 37.29 | 26,068 | +0.40(+1.09%) |
May 18, 2023 | 36.69 | 37.21 | 36.57 | 36.89 | 45,892 | +0.59(+1.63%) |
May 17, 2023 | 36.21 | 36.36 | 36.07 | 36.30 | 147,149 | +0.35(+0.97%) |
May 16, 2023 | 36.20 | 36.20 | 35.95 | 35.95 | 95,835 | -0.38(-1.05%) |
May 15, 2023 | 36.38 | 36.41 | 36.19 | 36.33 | 39,131 | +0.21(+0.58%) |
May 12, 2023 | 36.40 | 36.40 | 35.90 | 36.12 | 62,081 | -4.03(-10.04%) |
May 11, 2023 | 39.71 | 40.23 | 38.98 | 40.15 | 37,028 | +0.16(+0.40%) |
May 10, 2023 | 39.88 | 40.16 | 39.80 | 39.99 | 35,211 | -0.20(-0.50%) |
May 09, 2023 | 40.00 | 40.30 | 39.45 | 40.19 | 78,977 | +0.24(+0.60%) |
May 08, 2023 | 40.28 | 40.38 | 39.95 | 39.95 | 41,442 | +0.31(+0.78%) |
May 05, 2023 | 38.80 | 39.75 | 38.80 | 39.64 | 82,429 | +1.49(+3.91%) |
May 04, 2023 | 38.04 | 38.25 | 37.70 | 38.15 | 32,718 | +1.03(+2.77%) |
May 03, 2023 | 37.16 | 37.75 | 37.12 | 37.12 | 33,314 | +0.17(+0.46%) |
May 02, 2023 | 37.14 | 37.16 | 36.75 | 36.95 | 28,334 | -0.20(-0.54%) |
May 01, 2023 | 37.53 | 37.53 | 37.02 | 37.15 | 72,626 | -0.17(-0.46%) |
Apr 28, 2023 | 36.98 | 37.45 | 36.92 | 37.32 | 35,135 | +0.12(+0.32%) |
Apr 27, 2023 | 37.46 | 37.47 | 36.96 | 37.20 | 51,855 | +0.05(+0.13%) |
Apr 26, 2023 | 37.23 | 37.39 | 37.00 | 37.15 | 47,756 | +0.21(+0.57%) |
Apr 25, 2023 | 37.38 | 37.38 | 36.86 | 36.94 | 44,390 | -0.51(-1.36%) |
Apr 24, 2023 | 37.23 | 37.51 | 37.19 | 37.45 | 68,334 | +0.60(+1.63%) |
Apr 21, 2023 | 36.75 | 36.98 | 36.39 | 36.85 | 27,880 | +0.05(+0.14%) |
Apr 20, 2023 | 36.43 | 37.12 | 36.20 | 36.80 | 158,151 | -1.14(-3.00%) |
Apr 19, 2023 | 37.88 | 38.14 | 37.75 | 37.94 | 61,122 | -0.14(-0.37%) |
Apr 18, 2023 | 37.89 | 38.11 | 37.88 | 38.08 | 113,324 | +0.41(+1.09%) |
Apr 17, 2023 | 37.30 | 37.67 | 37.22 | 37.67 | 75,867 | -0.26(-0.69%) |
Apr 14, 2023 | 38.04 | 38.22 | 37.78 | 37.93 | 39,009 | +0.08(+0.21%) |
Apr 13, 2023 | 37.75 | 38.02 | 37.53 | 37.85 | 83,575 | +0.24(+0.64%) |
Apr 12, 2023 | 37.61 | 37.79 | 37.52 | 37.61 | 59,815 | +0.90(+2.45%) |
Apr 11, 2023 | 36.52 | 36.77 | 36.52 | 36.71 | 40,534 | +0.72(+2.00%) |
Apr 10, 2023 | 36.60 | 36.60 | 35.71 | 35.99 | 31,244 | +0.09(+0.25%) |
Apr 06, 2023 | 35.49 | 36.01 | 35.49 | 35.90 | 175,338 | -0.07(-0.19%) |
Apr 05, 2023 | 36.25 | 36.25 | 35.88 | 35.97 | 42,437 | -1.03(-2.78%) |
Apr 04, 2023 | 37.25 | 37.36 | 36.88 | 37.00 | 42,779 | +0.34(+0.93%) |
Apr 03, 2023 | 36.68 | 36.79 | 36.50 | 36.66 | 19,657 | +0.17(+0.48%) |
Mar 31, 2023 | 36.63 | 36.63 | 36.41 | 36.48 | 17,292 | -0.09(-0.26%) |
Mar 30, 2023 | 36.41 | 36.60 | 36.35 | 36.58 | 42,082 | +0.81(+2.26%) |
Mar 29, 2023 | 35.67 | 35.81 | 35.59 | 35.77 | 29,263 | +0.10(+0.28%) |
Mar 28, 2023 | 35.65 | 35.86 | 35.56 | 35.67 | 40,260 | +0.17(+0.48%) |
Mar 27, 2023 | 35.74 | 35.74 | 35.42 | 35.50 | 36,767 | +0.37(+1.05%) |
Mar 24, 2023 | 34.88 | 35.17 | 34.70 | 35.13 | 32,741 | -0.25(-0.71%) |
Mar 23, 2023 | 35.59 | 35.90 | 35.26 | 35.38 | 33,296 | +0.18(+0.51%) |
Mar 22, 2023 | 35.36 | 35.77 | 35.20 | 35.20 | 46,347 | +0.09(+0.26%) |
Mar 21, 2023 | 35.00 | 35.18 | 34.85 | 35.11 | 52,172 | +0.82(+2.39%) |
Mar 20, 2023 | 33.90 | 34.29 | 33.90 | 34.29 | 61,607 | +0.65(+1.93%) |
Mar 17, 2023 | 33.50 | 33.76 | 33.24 | 33.64 | 65,616 | -0.38(-1.12%) |
Mar 16, 2023 | 33.30 | 34.02 | 33.29 | 34.02 | 50,997 | +0.32(+0.95%) |
Mar 15, 2023 | 32.96 | 33.75 | 32.96 | 33.70 | 74,330 | -0.42(-1.23%) |
Mar 14, 2023 | 33.89 | 34.18 | 33.78 | 34.12 | 27,865 | +0.26(+0.77%) |
Mar 13, 2023 | 33.69 | 33.97 | 33.62 | 33.86 | 42,360 | -0.65(-1.89%) |
Mar 10, 2023 | 34.59 | 34.94 | 34.44 | 34.51 | 35,507 | -0.25(-0.72%) |
Mar 09, 2023 | 34.95 | 35.18 | 34.70 | 34.76 | 44,988 | -0.61(-1.72%) |
Mar 08, 2023 | 35.51 | 35.73 | 35.34 | 35.37 | 208,378 | +0.01(+0.03%) |
Mar 07, 2023 | 36.00 | 36.00 | 35.33 | 35.36 | 16,107 | -0.63(-1.75%) |
Mar 06, 2023 | 36.02 | 36.12 | 35.95 | 35.99 | 39,637 | -0.03(-0.08%) |
Mar 03, 2023 | 35.91 | 36.07 | 35.64 | 36.02 | 38,227 | +0.88(+2.50%) |
Mar 02, 2023 | 34.76 | 35.21 | 34.75 | 35.14 | 37,025 | -0.12(-0.34%) |
Mar 01, 2023 | 35.48 | 35.57 | 35.19 | 35.26 | 28,710 | +0.85(+2.47%) |
Feb 28, 2023 | 34.87 | 34.87 | 34.39 | 34.41 | 23,734 | -0.31(-0.89%) |
Feb 27, 2023 | 34.69 | 34.88 | 34.60 | 34.72 | 52,360 | +0.52(+1.52%) |
Feb 24, 2023 | 34.50 | 34.60 | 34.12 | 34.20 | 24,656 | -1.12(-3.17%) |
Feb 23, 2023 | 35.20 | 35.37 | 35.03 | 35.32 | 19,230 | +0.58(+1.65%) |
Feb 22, 2023 | 34.84 | 34.97 | 34.66 | 34.74 | 43,617 | -0.27(-0.76%) |
Feb 21, 2023 | 35.05 | 35.20 | 34.89 | 35.01 | 43,991 | -0.59(-1.67%) |
Feb 17, 2023 | 35.34 | 35.67 | 35.23 | 35.60 | 29,911 | +0.42(+1.21%) |
Feb 16, 2023 | 35.00 | 35.50 | 34.92 | 35.18 | 32,476 | -0.25(-0.71%) |
Feb 15, 2023 | 35.13 | 35.43 | 35.07 | 35.43 | 18,695 | +0.28(+0.80%) |
Feb 14, 2023 | 34.85 | 35.29 | 34.77 | 35.15 | 30,320 | +0.24(+0.69%) |
Feb 13, 2023 | 34.90 | 35.00 | 34.80 | 34.91 | 60,081 | +0.05(+0.16%) |
Feb 10, 2023 | 34.89 | 34.89 | 34.68 | 34.85 | 25,363 | -0.51(-1.43%) |
Feb 09, 2023 | 35.54 | 35.66 | 35.29 | 35.36 | 51,773 | +0.56(+1.61%) |
Feb 08, 2023 | 35.03 | 35.09 | 34.75 | 34.80 | 38,750 | -0.04(-0.11%) |
Feb 07, 2023 | 34.64 | 35.01 | 34.42 | 34.84 | 91,500 | +0.25(+0.72%) |
Feb 06, 2023 | 34.74 | 34.87 | 34.52 | 34.59 | 1,088,758 | -0.38(-1.09%) |
Feb 03, 2023 | 35.22 | 35.42 | 34.92 | 34.97 | 178,606 | -0.54(-1.52%) |
Feb 02, 2023 | 35.49 | 35.90 | 35.26 | 35.51 | 149,178 | +0.46(+1.31%) |
Feb 01, 2023 | 34.09 | 35.15 | 34.09 | 35.05 | 71,143 | +1.20(+3.55%) |
Jan 31, 2023 | 33.44 | 33.85 | 33.37 | 33.85 | 32,624 | +0.86(+2.61%) |
Jan 30, 2023 | 33.24 | 33.31 | 32.99 | 32.99 | 34,934 | -0.64(-1.90%) |
Jan 27, 2023 | 33.51 | 33.75 | 33.50 | 33.63 | 41,841 | -0.02(-0.06%) |
Jan 26, 2023 | 33.50 | 33.65 | 33.36 | 33.65 | 36,868 | +0.19(+0.57%) |
Jan 25, 2023 | 33.16 | 33.51 | 33.14 | 33.46 | 50,847 | +0.21(+0.63%) |
Jan 24, 2023 | 32.95 | 33.41 | 32.81 | 33.25 | 44,959 | +0.03(+0.09%) |
Jan 23, 2023 | 32.83 | 33.28 | 17.37 | 33.22 | 104,151 | +0.53(+1.62%) |
Jan 20, 2023 | 32.39 | 32.69 | 32.25 | 32.69 | 97,638 | +0.04(+0.12%) |
Jan 19, 2023 | 32.46 | 32.70 | 32.38 | 32.65 | 71,451 | -0.18(-0.55%) |
Jan 18, 2023 | 33.25 | 33.30 | 32.73 | 32.83 | 71,783 | -0.26(-0.79%) |
Jan 17, 2023 | 33.09 | 33.37 | 33.00 | 33.09 | 75,951 | -0.12(-0.36%) |
Jan 13, 2023 | 32.97 | 33.23 | 32.90 | 33.21 | 60,147 | -0.55(-1.63%) |
Jan 12, 2023 | 33.53 | 33.82 | 33.22 | 33.76 | 55,743 | +0.79(+2.40%) |
Jan 11, 2023 | 32.75 | 33.02 | 32.67 | 32.97 | 352,637 | +0.49(+1.51%) |
Jan 10, 2023 | 32.42 | 32.51 | 32.16 | 32.48 | 47,201 | +0.57(+1.79%) |
Jan 09, 2023 | 32.11 | 32.36 | 31.91 | 31.91 | 145,402 | +0.07(+0.22%) |
Jan 06, 2023 | 30.93 | 31.91 | 30.86 | 31.84 | 35,521 | +0.63(+2.02%) |
Jan 05, 2023 | 31.19 | 31.32 | 31.14 | 31.21 | 45,404 | +0.26(+0.84%) |
Jan 04, 2023 | 30.94 | 31.09 | 30.77 | 30.95 | 63,225 | +0.71(+2.35%) |
Jan 03, 2023 | 30.37 | 30.46 | 30.07 | 30.24 | 47,500 | +0.58(+1.96%) |
Dec 30, 2022 | 29.77 | 29.77 | 29.45 | 29.66 | 41,317 | -0.14(-0.47%) |
Dec 29, 2022 | 29.62 | 29.84 | 29.62 | 29.80 | 39,699 | +0.51(+1.74%) |
Dec 28, 2022 | 29.56 | 29.56 | 29.27 | 29.29 | 36,715 | -0.27(-0.91%) |
Dec 27, 2022 | 29.62 | 29.68 | 29.55 | 29.56 | 29,401 | +0.01(+0.03%) |
Dec 23, 2022 | 29.51 | 29.70 | 29.37 | 29.55 | 42,785 | +0.13(+0.44%) |
Dec 22, 2022 | 29.51 | 29.51 | 29.18 | 29.42 | 74,463 | -0.20(-0.68%) |
Dec 21, 2022 | 29.68 | 29.79 | 29.58 | 29.62 | 56,482 | +0.14(+0.47%) |
Dec 20, 2022 | 29.43 | 29.63 | 29.40 | 29.48 | 39,965 | +0.05(+0.17%) |
Dec 19, 2022 | 29.59 | 29.70 | 29.38 | 29.43 | 39,072 | +0.31(+1.06%) |
Dec 16, 2022 | 29.34 | 29.37 | 28.98 | 29.12 | 70,929 | -0.28(-0.95%) |
Dec 15, 2022 | 29.58 | 29.58 | 29.20 | 29.40 | 27,263 | -0.26(-0.88%) |
Dec 14, 2022 | 29.62 | 29.96 | 29.50 | 29.66 | 53,165 | -0.02(-0.07%) |
Dec 13, 2022 | 30.20 | 30.30 | 29.54 | 29.68 | 51,090 | +0.01(+0.03%) |
Dec 12, 2022 | 29.86 | 29.86 | 29.54 | 29.67 | 96,706 | +0.12(+0.41%) |
Dec 09, 2022 | 29.61 | 29.78 | 29.42 | 29.55 | 104,266 | +0.30(+1.03%) |
Dec 08, 2022 | 29.19 | 29.28 | 28.96 | 29.25 | 28,971 | -0.47(-1.58%) |
Dec 07, 2022 | 29.81 | 29.90 | 29.55 | 29.72 | 28,407 | +0.07(+0.24%) |
Dec 06, 2022 | 30.25 | 30.25 | 29.52 | 29.65 | 61,835 | -0.33(-1.10%) |
Dec 05, 2022 | 30.28 | 30.36 | 29.93 | 29.98 | 32,095 | -0.07(-0.23%) |
Dec 02, 2022 | 29.83 | 30.11 | 29.74 | 30.05 | 41,696 | +0.15(+0.50%) |