Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 39.63 | 39.73 | 39.30 | 39.30 | 209,216 | -0.43(-1.08%) |
Dec 28, 2023 | 39.68 | 39.80 | 39.63 | 39.73 | 136,551 | +0.11(+0.28%) |
Dec 27, 2023 | 39.53 | 39.76 | 39.53 | 39.62 | 149,475 | +0.08(+0.20%) |
Dec 26, 2023 | 39.42 | 39.59 | 39.40 | 39.54 | 69,769 | +0.24(+0.61%) |
Dec 22, 2023 | 39.33 | 39.55 | 39.24 | 39.30 | 52,106 | +0.06(+0.15%) |
Dec 21, 2023 | 39.20 | 39.38 | 39.01 | 39.24 | 115,915 | +0.38(+0.97%) |
Dec 20, 2023 | 39.40 | 39.56 | 38.86 | 38.86 | 51,341 | -0.55(-1.39%) |
Dec 19, 2023 | 39.28 | 39.70 | 39.23 | 39.41 | 114,644 | +0.23(+0.58%) |
Dec 18, 2023 | 39.11 | 39.24 | 39.03 | 39.18 | 63,506 | +0.18(+0.46%) |
Dec 15, 2023 | 38.91 | 39.14 | 38.89 | 39.00 | 106,383 | -0.11(-0.28%) |
Dec 14, 2023 | 38.99 | 39.17 | 38.85 | 39.11 | 81,041 | +0.40(+1.03%) |
Dec 13, 2023 | 38.12 | 38.79 | 38.08 | 38.71 | 103,743 | +0.68(+1.78%) |
Dec 12, 2023 | 37.86 | 38.08 | 37.73 | 38.03 | 190,449 | +0.17(+0.45%) |
Dec 11, 2023 | 37.70 | 37.86 | 37.62 | 37.86 | 59,413 | +0.15(+0.40%) |
Dec 08, 2023 | 37.60 | 37.76 | 37.50 | 37.72 | 71,225 | +0.06(+0.16%) |
Dec 07, 2023 | 37.64 | 37.82 | 37.54 | 37.66 | 33,149 | +0.15(+0.40%) |
Dec 06, 2023 | 37.64 | 37.72 | 37.45 | 37.51 | 88,496 | -0.02(-0.05%) |
Dec 05, 2023 | 37.31 | 37.59 | 37.31 | 37.53 | 257,972 | +0.15(+0.40%) |
Dec 04, 2023 | 37.42 | 37.45 | 37.19 | 37.38 | 248,366 | -0.25(-0.66%) |
Dec 01, 2023 | 37.10 | 37.70 | 37.10 | 37.63 | 74,011 | +0.34(+0.91%) |
Nov 30, 2023 | 37.33 | 37.35 | 37.09 | 37.29 | 52,092 | +0.04(+0.11%) |
Nov 29, 2023 | 37.44 | 37.57 | 37.25 | 37.25 | 39,227 | +0.13(+0.35%) |
Nov 28, 2023 | 37.03 | 37.27 | 36.99 | 37.12 | 38,258 | +0.08(+0.22%) |
Nov 27, 2023 | 37.03 | 37.17 | 36.98 | 37.04 | 72,123 | +0.00(+0.00%) |
Nov 24, 2023 | 36.93 | 37.07 | 36.93 | 37.04 | 24,395 | -0.04(-0.11%) |
Nov 22, 2023 | 36.97 | 37.17 | 36.96 | 37.08 | 50,463 | +0.19(+0.51%) |
Nov 21, 2023 | 36.99 | 37.00 | 36.81 | 36.89 | 62,420 | -0.11(-0.30%) |
Nov 20, 2023 | 36.78 | 37.09 | 36.73 | 37.00 | 69,145 | +0.27(+0.73%) |
Nov 17, 2023 | 36.72 | 36.80 | 36.61 | 36.73 | 43,366 | +0.10(+0.27%) |
Nov 16, 2023 | 36.48 | 36.69 | 36.48 | 36.63 | 56,698 | +0.08(+0.22%) |
Nov 15, 2023 | 36.61 | 36.68 | 36.44 | 36.55 | 65,490 | -0.03(-0.08%) |
Nov 14, 2023 | 36.32 | 36.71 | 36.32 | 36.58 | 97,433 | +0.93(+2.60%) |
Nov 13, 2023 | 35.53 | 35.77 | 35.50 | 35.65 | 59,236 | -0.13(-0.36%) |
Nov 10, 2023 | 35.43 | 35.78 | 35.28 | 35.78 | 92,334 | +0.55(+1.56%) |
Nov 09, 2023 | 35.69 | 35.69 | 35.18 | 35.23 | 78,308 | -0.45(-1.26%) |
Nov 08, 2023 | 35.53 | 35.73 | 35.43 | 35.68 | 136,791 | +0.10(+0.28%) |
Nov 07, 2023 | 35.39 | 35.64 | 35.28 | 35.58 | 93,532 | +0.16(+0.45%) |
Nov 06, 2023 | 35.42 | 35.42 | 35.19 | 35.42 | 207,288 | +0.04(+0.11%) |
Nov 03, 2023 | 35.13 | 35.54 | 35.13 | 35.38 | 98,184 | +0.46(+1.31%) |
Nov 02, 2023 | 34.57 | 34.96 | 34.48 | 34.93 | 52,427 | +0.76(+2.22%) |
Nov 01, 2023 | 33.70 | 34.25 | 33.70 | 34.17 | 93,206 | +0.48(+1.42%) |
Oct 31, 2023 | 33.50 | 33.78 | 33.43 | 33.69 | 71,168 | +0.16(+0.48%) |
Oct 30, 2023 | 33.38 | 33.61 | 33.19 | 33.53 | 87,606 | +0.38(+1.14%) |
Oct 27, 2023 | 33.49 | 33.49 | 33.07 | 33.15 | 73,367 | -0.22(-0.66%) |
Oct 26, 2023 | 33.52 | 33.62 | 33.18 | 33.37 | 59,756 | -0.25(-0.74%) |
Oct 25, 2023 | 33.97 | 33.97 | 33.58 | 33.62 | 90,526 | -0.62(-1.80%) |
Oct 24, 2023 | 34.11 | 34.24 | 33.96 | 34.24 | 30,600 | +0.31(+0.91%) |
Oct 23, 2023 | 33.81 | 34.21 | 33.58 | 33.93 | 64,719 | +0.04(+0.12%) |
Oct 20, 2023 | 34.13 | 34.27 | 33.88 | 33.89 | 53,085 | -0.24(-0.70%) |
Oct 19, 2023 | 34.51 | 34.65 | 34.13 | 34.13 | 94,544 | -0.37(-1.07%) |
Oct 18, 2023 | 34.84 | 34.91 | 34.50 | 34.50 | 47,988 | -0.40(-1.14%) |
Oct 17, 2023 | 34.90 | 35.31 | 34.83 | 34.90 | 109,891 | -0.45(-1.27%) |
Oct 16, 2023 | 35.07 | 35.34 | 35.07 | 35.34 | 108,386 | +0.20(+0.57%) |
Oct 13, 2023 | 35.26 | 35.41 | 34.91 | 35.14 | 49,269 | +0.02(+0.06%) |
Oct 12, 2023 | 35.54 | 35.54 | 34.91 | 35.12 | 116,070 | -0.57(-1.59%) |
Oct 11, 2023 | 35.28 | 35.69 | 35.19 | 35.69 | 524,313 | +0.45(+1.27%) |
Oct 10, 2023 | 35.10 | 35.56 | 35.08 | 35.24 | 118,777 | +0.20(+0.57%) |
Oct 09, 2023 | 34.60 | 35.11 | 34.60 | 35.05 | 53,185 | +0.33(+0.95%) |
Oct 06, 2023 | 34.14 | 34.84 | 33.96 | 34.72 | 56,387 | +0.30(+0.87%) |
Oct 05, 2023 | 34.39 | 34.46 | 34.10 | 34.42 | 27,063 | +0.06(+0.17%) |
Oct 04, 2023 | 34.08 | 34.47 | 34.03 | 34.36 | 93,238 | +0.33(+0.97%) |
Oct 03, 2023 | 34.48 | 34.56 | 33.96 | 34.03 | 79,481 | -0.63(-1.81%) |
Oct 02, 2023 | 34.70 | 34.79 | 34.46 | 34.66 | 125,721 | -0.18(-0.51%) |
Sep 29, 2023 | 35.10 | 35.18 | 34.67 | 34.84 | 109,521 | -0.04(-0.11%) |
Sep 28, 2023 | 34.52 | 34.93 | 34.45 | 34.88 | 59,115 | +0.24(+0.69%) |
Sep 27, 2023 | 34.71 | 34.94 | 34.38 | 34.64 | 82,039 | +0.11(+0.32%) |
Sep 26, 2023 | 35.01 | 35.03 | 34.53 | 34.53 | 106,815 | -0.65(-1.84%) |
Sep 25, 2023 | 35.01 | 35.17 | 35.02 | 35.17 | 47,239 | +0.02(+0.07%) |
Sep 22, 2023 | 35.31 | 35.48 | 35.15 | 35.15 | 71,477 | -0.05(-0.14%) |
Sep 21, 2023 | 35.66 | 35.67 | 35.19 | 35.20 | 101,034 | -0.61(-1.69%) |
Sep 20, 2023 | 36.30 | 36.40 | 35.80 | 35.80 | 49,966 | -0.36(-0.99%) |
Sep 19, 2023 | 36.21 | 36.30 | 36.02 | 36.16 | 74,036 | -0.12(-0.33%) |
Sep 18, 2023 | 36.25 | 36.45 | 36.24 | 36.28 | 32,882 | -0.06(-0.16%) |
Sep 15, 2023 | 36.58 | 36.62 | 36.24 | 36.34 | 42,759 | -0.44(-1.19%) |
Sep 14, 2023 | 36.56 | 36.79 | 36.56 | 36.78 | 100,366 | +0.43(+1.17%) |
Sep 13, 2023 | 36.45 | 36.64 | 36.35 | 36.35 | 307,978 | -0.09(-0.25%) |
Sep 12, 2023 | 36.48 | 36.62 | 36.44 | 36.44 | 41,188 | -0.17(-0.46%) |
Sep 11, 2023 | 36.57 | 36.69 | 36.51 | 36.61 | 39,387 | +0.13(+0.35%) |
Sep 08, 2023 | 36.45 | 36.58 | 36.33 | 36.48 | 52,742 | +0.05(+0.14%) |
Sep 07, 2023 | 36.20 | 36.45 | 36.18 | 36.43 | 36,471 | -0.03(-0.08%) |
Sep 06, 2023 | 36.67 | 36.67 | 36.30 | 36.46 | 42,094 | -0.28(-0.76%) |
Sep 05, 2023 | 36.85 | 36.88 | 36.71 | 36.74 | 96,376 | -0.23(-0.62%) |
Sep 01, 2023 | 37.21 | 37.21 | 36.81 | 36.97 | 128,749 | -0.02(-0.05%) |
Aug 31, 2023 | 36.98 | 37.15 | 36.98 | 36.99 | 27,981 | +0.00(+0.00%) |
Aug 30, 2023 | 36.81 | 37.06 | 36.76 | 36.99 | 64,570 | +0.16(+0.43%) |
Aug 29, 2023 | 36.15 | 36.85 | 36.15 | 36.83 | 78,575 | +0.60(+1.64%) |
Aug 28, 2023 | 36.18 | 36.31 | 36.05 | 36.23 | 81,770 | +0.13(+0.36%) |
Aug 25, 2023 | 35.90 | 36.17 | 35.60 | 36.10 | 96,063 | +0.25(+0.69%) |
Aug 24, 2023 | 36.39 | 36.44 | 35.81 | 35.85 | 59,298 | -0.44(-1.20%) |
Aug 23, 2023 | 35.93 | 36.38 | 35.93 | 36.29 | 258,639 | +0.44(+1.22%) |
Aug 22, 2023 | 35.90 | 35.95 | 35.73 | 35.85 | 461,709 | +0.00(+0.00%) |
Aug 21, 2023 | 35.73 | 35.91 | 35.51 | 35.85 | 52,586 | +0.12(+0.33%) |
Aug 18, 2023 | 35.46 | 35.79 | 35.44 | 35.74 | 86,492 | +0.03(+0.08%) |
Aug 17, 2023 | 36.02 | 36.08 | 35.61 | 35.71 | 52,718 | -0.19(-0.53%) |
Aug 16, 2023 | 36.24 | 36.38 | 35.89 | 35.89 | 70,762 | -0.44(-1.20%) |
Aug 15, 2023 | 36.55 | 36.56 | 36.24 | 36.33 | 59,646 | -0.29(-0.79%) |
Aug 14, 2023 | 36.40 | 36.71 | 36.39 | 36.62 | 41,032 | +0.04(+0.11%) |
Aug 11, 2023 | 36.47 | 36.68 | 36.45 | 36.58 | 74,717 | +0.03(+0.08%) |
Aug 10, 2023 | 36.93 | 37.16 | 36.53 | 36.55 | 184,464 | -0.20(-0.54%) |
Aug 09, 2023 | 36.97 | 37.06 | 36.75 | 36.75 | 48,473 | -0.28(-0.75%) |
Aug 08, 2023 | 36.90 | 37.03 | 36.75 | 37.03 | 84,598 | -0.06(-0.16%) |
Aug 07, 2023 | 36.84 | 37.11 | 36.81 | 37.09 | 23,802 | +0.36(+0.97%) |
Aug 04, 2023 | 36.92 | 37.24 | 36.73 | 36.73 | 35,244 | -0.17(-0.46%) |
Aug 03, 2023 | 36.85 | 36.94 | 36.70 | 36.90 | 69,770 | -0.06(-0.16%) |
Aug 02, 2023 | 37.23 | 37.26 | 36.96 | 36.96 | 48,000 | -0.68(-1.79%) |
Aug 01, 2023 | 37.62 | 37.64 | 37.46 | 37.63 | 55,666 | -0.09(-0.25%) |
Jul 31, 2023 | 37.70 | 37.83 | 37.68 | 37.73 | 39,295 | +0.02(+0.07%) |
Jul 28, 2023 | 37.54 | 37.79 | 37.53 | 37.70 | 62,357 | +0.36(+0.96%) |
Jul 27, 2023 | 37.92 | 37.96 | 37.24 | 37.34 | 89,589 | -0.32(-0.84%) |
Jul 26, 2023 | 37.57 | 37.81 | 37.50 | 37.66 | 36,189 | +0.03(+0.08%) |
Jul 25, 2023 | 37.53 | 37.73 | 37.53 | 37.63 | 94,506 | +0.11(+0.29%) |
Jul 24, 2023 | 37.55 | 37.71 | 37.51 | 37.52 | 86,782 | +0.02(+0.05%) |
Jul 21, 2023 | 37.64 | 37.72 | 37.50 | 37.50 | 43,275 | -0.01(-0.03%) |
Jul 20, 2023 | 37.80 | 37.80 | 37.41 | 37.51 | 71,320 | -0.41(-1.07%) |
Jul 19, 2023 | 37.74 | 37.97 | 37.74 | 37.92 | 83,154 | +0.22(+0.58%) |
Jul 18, 2023 | 37.50 | 37.82 | 37.50 | 37.70 | 177,063 | +0.21(+0.56%) |
Jul 17, 2023 | 37.35 | 37.58 | 37.29 | 37.49 | 87,986 | +0.13(+0.35%) |
Jul 14, 2023 | 37.48 | 37.55 | 37.26 | 37.36 | 114,032 | -0.12(-0.32%) |
Jul 13, 2023 | 37.22 | 37.52 | 37.17 | 37.48 | 248,297 | +0.50(+1.34%) |
Jul 12, 2023 | 36.82 | 37.08 | 36.82 | 36.99 | 106,176 | +0.46(+1.25%) |
Jul 11, 2023 | 36.35 | 36.60 | 36.27 | 36.53 | 94,409 | +0.22(+0.60%) |
Jul 10, 2023 | 36.16 | 36.32 | 36.15 | 36.31 | 50,104 | +0.13(+0.36%) |
Jul 07, 2023 | 36.23 | 36.52 | 36.17 | 36.18 | 74,980 | -0.03(-0.08%) |
Jul 06, 2023 | 36.39 | 36.39 | 35.99 | 36.21 | 125,657 | -0.57(-1.54%) |
Jul 05, 2023 | 36.69 | 36.86 | 36.51 | 36.78 | 123,302 | +0.01(+0.03%) |
Jul 03, 2023 | 36.80 | 36.93 | 36.77 | 36.77 | 45,724 | -0.04(-0.11%) |
Jun 30, 2023 | 36.69 | 36.92 | 36.59 | 36.81 | 203,007 | +0.48(+1.31%) |
Jun 29, 2023 | 36.40 | 36.41 | 36.24 | 36.33 | 75,631 | -0.15(-0.41%) |
Jun 28, 2023 | 36.33 | 36.54 | 36.27 | 36.48 | 41,799 | +0.03(+0.08%) |
Jun 27, 2023 | 36.19 | 36.45 | 36.10 | 36.45 | 40,092 | +0.35(+0.96%) |
Jun 26, 2023 | 36.26 | 36.33 | 36.05 | 36.10 | 56,071 | -0.05(-0.14%) |
Jun 23, 2023 | 36.23 | 36.32 | 36.15 | 36.15 | 29,930 | -0.26(-0.71%) |
Jun 22, 2023 | 36.23 | 36.41 | 36.18 | 36.41 | 43,110 | +0.04(+0.11%) |
Jun 21, 2023 | 36.39 | 36.54 | 36.25 | 36.37 | 39,400 | -0.10(-0.27%) |
Jun 20, 2023 | 36.50 | 36.66 | 36.38 | 36.47 | 53,862 | -0.22(-0.59%) |
Jun 16, 2023 | 36.85 | 36.86 | 36.59 | 36.69 | 61,797 | -0.07(-0.19%) |
Jun 15, 2023 | 36.19 | 36.92 | 36.19 | 36.76 | 109,015 | +1.86(+5.33%) |
May 08, 2023 | 34.96 | 34.96 | 34.88 | 34.90 | 79,585 | -0.13(-0.37%) |
May 05, 2023 | 34.73 | 35.06 | 34.73 | 35.02 | 30,802 | +0.45(+1.29%) |
May 04, 2023 | 34.52 | 34.71 | 34.52 | 34.58 | 47,814 | -0.11(-0.31%) |
May 03, 2023 | 34.84 | 35.06 | 34.69 | 34.69 | 36,946 | -0.21(-0.60%) |
May 02, 2023 | 34.92 | 34.97 | 34.64 | 34.90 | 70,414 | -0.05(-0.14%) |
May 01, 2023 | 35.06 | 35.16 | 34.94 | 34.94 | 90,740 | -0.22(-0.62%) |
Apr 28, 2023 | 34.72 | 35.20 | 34.72 | 35.16 | 832,344 | +0.36(+1.02%) |
Apr 27, 2023 | 34.48 | 34.87 | 34.46 | 34.81 | 45,481 | +0.47(+1.35%) |
Apr 26, 2023 | 34.57 | 34.66 | 34.30 | 34.34 | 61,066 | -0.22(-0.63%) |
Apr 25, 2023 | 34.72 | 34.91 | 34.55 | 34.56 | 90,161 | -0.34(-0.96%) |
Apr 24, 2023 | 34.71 | 34.90 | 34.71 | 34.90 | 50,269 | +0.15(+0.43%) |
Apr 21, 2023 | 34.85 | 34.85 | 34.66 | 34.75 | 49,616 | -0.01(-0.03%) |
Apr 20, 2023 | 34.78 | 34.97 | 34.68 | 34.76 | 147,646 | -0.10(-0.28%) |
Apr 19, 2023 | 34.80 | 34.95 | 34.73 | 34.86 | 71,008 | -0.12(-0.34%) |
Apr 18, 2023 | 35.04 | 35.04 | 34.84 | 34.97 | 89,095 | +0.13(+0.37%) |
Apr 17, 2023 | 34.90 | 34.91 | 34.68 | 34.85 | 90,902 | -0.05(-0.14%) |
Apr 14, 2023 | 35.04 | 35.14 | 34.69 | 34.90 | 88,228 | -0.50(-1.43%) |
Apr 13, 2023 | 34.80 | 35.40 | 34.78 | 35.40 | 974,290 | +0.76(+2.20%) |
Apr 12, 2023 | 34.87 | 35.01 | 34.64 | 34.64 | 64,181 | -0.07(-0.20%) |
Apr 11, 2023 | 34.76 | 34.90 | 34.70 | 34.71 | 68,106 | -0.11(-0.31%) |
Apr 10, 2023 | 34.66 | 34.82 | 34.50 | 34.82 | 123,752 | -0.13(-0.37%) |
Apr 06, 2023 | 34.73 | 34.96 | 34.68 | 34.94 | 63,982 | +0.12(+0.34%) |
Apr 05, 2023 | 34.73 | 34.86 | 34.69 | 34.83 | 38,798 | -0.02(-0.06%) |
Apr 04, 2023 | 34.91 | 35.01 | 34.68 | 34.85 | 66,951 | -0.05(-0.14%) |
Apr 03, 2023 | 34.59 | 34.90 | 34.59 | 34.90 | 93,643 | +0.19(+0.54%) |
Mar 31, 2023 | 34.21 | 34.72 | 34.21 | 34.71 | 286,459 | +0.48(+1.39%) |
Mar 30, 2023 | 34.12 | 34.23 | 34.01 | 34.23 | 76,599 | +0.33(+0.96%) |
Mar 29, 2023 | 33.77 | 34.02 | 33.77 | 33.91 | 114,957 | +0.35(+1.05%) |
Mar 28, 2023 | 33.55 | 33.63 | 33.41 | 33.55 | 181,991 | -0.04(-0.11%) |
Mar 27, 2023 | 33.95 | 33.95 | 33.58 | 33.59 | 102,779 | -0.29(-0.85%) |
Mar 24, 2023 | 33.64 | 33.88 | 33.46 | 33.88 | 67,638 | +0.26(+0.76%) |
Mar 23, 2023 | 33.60 | 33.95 | 33.42 | 33.62 | 52,750 | +0.24(+0.71%) |
Mar 22, 2023 | 33.70 | 34.21 | 33.38 | 33.38 | 44,125 | -0.41(-1.23%) |
Mar 21, 2023 | 33.73 | 33.81 | 33.50 | 33.80 | 109,171 | +0.24(+0.71%) |
Mar 20, 2023 | 33.49 | 33.56 | 33.35 | 33.56 | 51,048 | +0.29(+0.86%) |
Mar 17, 2023 | 33.39 | 33.61 | 33.27 | 33.27 | 30,876 | -0.24(-0.71%) |
Mar 16, 2023 | 33.04 | 33.52 | 32.73 | 33.51 | 27,204 | +0.39(+1.19%) |
Mar 15, 2023 | 32.73 | 33.12 | 32.73 | 33.12 | 69,263 | -0.01(-0.03%) |
Mar 14, 2023 | 33.08 | 33.26 | 32.69 | 33.13 | 57,317 | +0.52(+1.60%) |
Mar 13, 2023 | 32.23 | 33.07 | 32.23 | 32.60 | 83,560 | +0.18(+0.55%) |
Mar 10, 2023 | 32.48 | 32.89 | 32.30 | 32.42 | 384,254 | -0.14(-0.42%) |
Mar 09, 2023 | 33.10 | 33.26 | 32.50 | 32.56 | 103,761 | -0.45(-1.38%) |
Mar 08, 2023 | 33.01 | 33.17 | 32.84 | 33.02 | 67,904 | +0.01(+0.04%) |
Mar 07, 2023 | 33.49 | 33.56 | 32.94 | 33.00 | 92,823 | -0.50(-1.49%) |
Mar 06, 2023 | 33.53 | 33.78 | 33.41 | 33.50 | 105,203 | +0.05(+0.15%) |
Mar 03, 2023 | 32.97 | 33.50 | 32.97 | 33.45 | 60,692 | +0.64(+1.96%) |
Mar 02, 2023 | 32.57 | 32.97 | 32.40 | 32.81 | 93,813 | +0.03(+0.09%) |
Mar 01, 2023 | 32.96 | 32.96 | 32.68 | 32.78 | 70,962 | -0.19(-0.57%) |
Feb 28, 2023 | 32.99 | 33.20 | 32.96 | 32.97 | 47,245 | -0.19(-0.57%) |
Feb 27, 2023 | 33.15 | 33.43 | 33.02 | 33.16 | 65,751 | +0.18(+0.54%) |
Feb 24, 2023 | 32.89 | 33.02 | 32.68 | 32.98 | 44,201 | -0.35(-1.04%) |
Feb 23, 2023 | 33.41 | 33.46 | 33.01 | 33.32 | 60,969 | +0.25(+0.75%) |
Feb 22, 2023 | 33.13 | 33.38 | 33.05 | 33.08 | 73,791 | +0.00(+0.00%) |
Feb 21, 2023 | 33.66 | 33.66 | 33.08 | 33.08 | 68,095 | -0.84(-2.47%) |
Feb 17, 2023 | 33.80 | 33.96 | 33.68 | 33.92 | 57,442 | -0.05(-0.15%) |
Feb 16, 2023 | 34.12 | 34.41 | 33.96 | 33.96 | 63,416 | -0.51(-1.49%) |
Feb 15, 2023 | 34.29 | 34.52 | 34.25 | 34.48 | 69,878 | +0.02(+0.06%) |
Feb 14, 2023 | 34.32 | 34.73 | 34.09 | 34.46 | 76,322 | -0.06(-0.17%) |
Feb 13, 2023 | 34.18 | 34.52 | 34.09 | 34.52 | 63,596 | +0.52(+1.54%) |
Feb 10, 2023 | 33.93 | 34.16 | 33.85 | 33.99 | 756,671 | -0.05(-0.15%) |
Feb 09, 2023 | 34.66 | 34.74 | 33.97 | 34.04 | 88,892 | -0.38(-1.12%) |
Feb 08, 2023 | 34.68 | 34.72 | 34.33 | 34.43 | 57,018 | -0.42(-1.22%) |
Feb 07, 2023 | 34.40 | 34.89 | 34.18 | 34.85 | 59,629 | +0.49(+1.44%) |
Feb 06, 2023 | 34.48 | 34.51 | 34.28 | 34.36 | 99,079 | -0.45(-1.30%) |
Feb 03, 2023 | 34.81 | 35.14 | 34.55 | 34.81 | 59,883 | -0.38(-1.09%) |
Feb 02, 2023 | 35.08 | 35.38 | 35.00 | 35.20 | 155,666 | +0.40(+1.15%) |
Feb 01, 2023 | 34.26 | 34.93 | 34.05 | 34.80 | 94,727 | +0.54(+1.57%) |
Jan 31, 2023 | 33.90 | 34.34 | 33.80 | 34.26 | 158,625 | +0.50(+1.49%) |
Jan 30, 2023 | 34.06 | 34.17 | 33.76 | 33.76 | 46,964 | -0.54(-1.58%) |
Jan 27, 2023 | 34.17 | 34.51 | 34.06 | 34.30 | 137,493 | +0.14(+0.40%) |
Jan 26, 2023 | 34.15 | 34.17 | 33.82 | 34.16 | 70,124 | +0.22(+0.64%) |
Jan 25, 2023 | 33.60 | 33.94 | 33.39 | 33.94 | 66,563 | +0.04(+0.13%) |
Jan 24, 2023 | 33.67 | 33.97 | 33.67 | 33.90 | 72,607 | +0.09(+0.28%) |
Jan 23, 2023 | 33.66 | 34.01 | 33.44 | 33.81 | 102,206 | +0.19(+0.56%) |
Jan 20, 2023 | 33.18 | 33.62 | 32.99 | 33.62 | 64,736 | +0.52(+1.58%) |
Jan 19, 2023 | 33.20 | 33.31 | 32.97 | 33.10 | 59,551 | -0.23(-0.68%) |
Jan 18, 2023 | 33.71 | 34.01 | 33.28 | 33.32 | 59,470 | -0.17(-0.50%) |
Jan 17, 2023 | 33.72 | 33.80 | 33.44 | 33.49 | 569,238 | -0.28(-0.82%) |
Jan 13, 2023 | 33.33 | 33.77 | 33.33 | 33.77 | 59,402 | +0.31(+0.91%) |
Jan 12, 2023 | 33.45 | 33.71 | 33.11 | 33.46 | 544,749 | +0.13(+0.38%) |
Jan 11, 2023 | 32.99 | 33.33 | 32.99 | 33.33 | 663,201 | +0.45(+1.38%) |
Jan 10, 2023 | 32.82 | 32.98 | 32.63 | 32.88 | 104,868 | +0.03(+0.09%) |
Jan 09, 2023 | 32.88 | 33.30 | 32.77 | 32.85 | 104,541 | +0.04(+0.12%) |
Jan 06, 2023 | 32.18 | 32.89 | 31.98 | 32.81 | 102,665 | +0.81(+2.53%) |
Jan 05, 2023 | 32.15 | 32.15 | 31.80 | 32.00 | 48,632 | -0.33(-1.01%) |
Jan 04, 2023 | 32.18 | 32.50 | 32.09 | 32.33 | 86,214 | +0.31(+0.96%) |