Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 33.79 | 34.04 | 33.38 | 33.92 | 710,322 | -0.18(-0.51%) |
Dec 28, 2023 | 34.08 | 34.52 | 33.99 | 34.09 | 299,716 | -0.22(-0.65%) |
Dec 27, 2023 | 33.97 | 34.67 | 33.70 | 34.32 | 475,656 | +0.41(+1.21%) |
Dec 26, 2023 | 33.82 | 34.25 | 33.52 | 33.91 | 226,930 | +0.22(+0.67%) |
Dec 22, 2023 | 34.13 | 34.61 | 33.58 | 33.68 | 519,007 | -0.30(-0.89%) |
Dec 21, 2023 | 34.23 | 34.41 | 33.62 | 33.99 | 716,688 | +0.01(+0.03%) |
Dec 20, 2023 | 34.33 | 35.38 | 33.79 | 33.98 | 1,142,373 | -0.23(-0.68%) |
Dec 19, 2023 | 33.79 | 34.24 | 33.79 | 34.21 | 645,169 | +0.63(+1.89%) |
Dec 18, 2023 | 34.02 | 34.05 | 33.55 | 33.58 | 682,225 | -0.46(-1.35%) |
Dec 15, 2023 | 33.93 | 34.21 | 33.57 | 34.03 | 1,547,413 | -0.03(-0.09%) |
Dec 14, 2023 | 32.80 | 34.26 | 32.80 | 34.06 | 1,184,973 | +1.58(+4.86%) |
Dec 13, 2023 | 31.47 | 32.85 | 31.20 | 32.48 | 706,586 | +0.99(+3.16%) |
Dec 12, 2023 | 31.29 | 31.75 | 31.02 | 31.49 | 391,574 | +0.29(+0.94%) |
Dec 11, 2023 | 31.67 | 31.70 | 30.96 | 31.20 | 880,711 | -0.49(-1.54%) |
Dec 08, 2023 | 30.95 | 31.90 | 30.72 | 31.69 | 853,564 | +0.71(+2.30%) |
Dec 07, 2023 | 30.33 | 30.99 | 30.20 | 30.97 | 729,001 | +0.58(+1.89%) |
Dec 06, 2023 | 30.26 | 31.25 | 30.17 | 30.40 | 924,485 | +0.31(+1.04%) |
Dec 05, 2023 | 30.09 | 30.39 | 29.43 | 30.09 | 850,182 | -0.21(-0.71%) |
Dec 04, 2023 | 29.42 | 30.43 | 29.35 | 30.30 | 387,651 | +0.84(+2.84%) |
Dec 01, 2023 | 29.06 | 29.46 | 28.74 | 29.46 | 1,084,140 | +0.24(+0.83%) |
Nov 30, 2023 | 28.82 | 29.38 | 28.54 | 29.22 | 2,421,601 | +0.40(+1.39%) |
Nov 29, 2023 | 28.33 | 29.34 | 28.33 | 28.82 | 820,320 | +0.64(+2.28%) |
Nov 28, 2023 | 27.87 | 28.78 | 27.87 | 28.18 | 1,113,978 | +0.30(+1.08%) |
Nov 27, 2023 | 26.79 | 28.24 | 26.61 | 27.87 | 1,467,507 | +1.00(+3.74%) |
Nov 24, 2023 | 26.45 | 27.08 | 26.45 | 26.87 | 249,276 | +0.24(+0.92%) |
Nov 22, 2023 | 26.10 | 26.64 | 25.83 | 26.63 | 476,375 | +0.65(+2.51%) |
Nov 21, 2023 | 26.06 | 26.09 | 25.60 | 25.97 | 598,832 | -0.15(-0.56%) |
Nov 20, 2023 | 26.16 | 26.38 | 25.58 | 26.12 | 1,536,499 | -0.02(-0.07%) |
Nov 17, 2023 | 26.43 | 26.59 | 25.84 | 26.14 | 1,558,817 | -0.09(-0.33%) |
Nov 16, 2023 | 27.19 | 27.22 | 25.91 | 26.23 | 870,578 | -0.98(-3.62%) |
Nov 15, 2023 | 26.81 | 27.98 | 26.81 | 27.21 | 747,076 | +0.31(+1.16%) |
Nov 14, 2023 | 26.32 | 27.23 | 26.16 | 26.90 | 1,017,855 | +1.17(+4.55%) |
Nov 13, 2023 | 26.17 | 26.17 | 25.16 | 25.73 | 844,302 | -0.63(-2.40%) |
Nov 10, 2023 | 27.29 | 27.29 | 25.64 | 26.36 | 1,253,993 | -0.85(-3.12%) |
Nov 09, 2023 | 27.87 | 28.05 | 27.11 | 27.21 | 986,085 | -0.56(-2.00%) |
Nov 08, 2023 | 27.72 | 28.13 | 27.57 | 27.77 | 556,363 | -0.01(-0.04%) |
Nov 07, 2023 | 27.51 | 27.95 | 27.40 | 27.78 | 1,160,703 | +0.19(+0.67%) |
Nov 06, 2023 | 28.00 | 28.07 | 27.43 | 27.59 | 743,116 | -0.43(-1.53%) |
Nov 03, 2023 | 27.46 | 28.09 | 27.15 | 28.02 | 1,048,040 | +1.04(+3.87%) |
Nov 02, 2023 | 27.24 | 27.37 | 26.78 | 26.98 | 636,536 | +0.26(+0.97%) |
Nov 01, 2023 | 26.57 | 26.73 | 26.00 | 26.72 | 1,303,226 | +0.13(+0.50%) |
Oct 31, 2023 | 27.25 | 27.39 | 26.58 | 26.59 | 1,401,951 | -0.68(-2.49%) |
Oct 30, 2023 | 27.62 | 27.95 | 27.00 | 27.26 | 1,118,631 | -0.20(-0.73%) |
Oct 27, 2023 | 27.25 | 27.83 | 27.00 | 27.47 | 1,001,288 | +0.21(+0.77%) |
Oct 26, 2023 | 26.73 | 27.95 | 26.69 | 27.26 | 1,271,542 | +0.88(+3.34%) |
Oct 25, 2023 | 27.17 | 27.70 | 26.20 | 26.37 | 797,649 | -1.15(-4.17%) |
Oct 24, 2023 | 27.04 | 27.61 | 27.01 | 27.52 | 438,883 | +0.50(+1.84%) |
Oct 23, 2023 | 27.09 | 27.24 | 26.76 | 27.03 | 494,761 | -0.23(-0.84%) |
Oct 20, 2023 | 27.49 | 27.75 | 27.12 | 27.26 | 643,583 | -0.24(-0.87%) |
Oct 19, 2023 | 28.07 | 28.36 | 27.40 | 27.49 | 445,377 | -0.69(-2.45%) |
Oct 18, 2023 | 28.60 | 28.66 | 27.93 | 28.18 | 426,106 | -0.82(-2.84%) |
Oct 17, 2023 | 28.27 | 29.02 | 28.27 | 29.01 | 609,644 | +0.59(+2.09%) |
Oct 16, 2023 | 28.42 | 28.68 | 28.07 | 28.41 | 824,518 | +0.21(+0.75%) |
Oct 13, 2023 | 28.49 | 28.69 | 27.78 | 28.20 | 456,787 | -0.23(-0.81%) |
Oct 12, 2023 | 29.36 | 29.36 | 28.24 | 28.43 | 524,944 | -1.01(-3.41%) |
Oct 11, 2023 | 28.78 | 29.65 | 28.78 | 29.44 | 986,466 | +0.76(+2.64%) |
Oct 10, 2023 | 28.49 | 28.86 | 28.25 | 28.68 | 698,857 | +0.21(+0.74%) |
Oct 09, 2023 | 28.12 | 28.62 | 27.96 | 28.47 | 563,104 | +0.07(+0.24%) |
Oct 06, 2023 | 28.16 | 28.65 | 27.79 | 28.40 | 437,678 | +0.10(+0.34%) |
Oct 05, 2023 | 27.92 | 28.64 | 27.74 | 28.31 | 710,281 | +0.26(+0.92%) |
Oct 04, 2023 | 28.04 | 28.28 | 27.60 | 28.05 | 308,855 | -0.06(-0.20%) |
Oct 03, 2023 | 28.51 | 28.65 | 27.81 | 28.11 | 596,900 | -0.84(-2.91%) |
Oct 02, 2023 | 29.68 | 29.69 | 28.63 | 28.95 | 450,919 | -0.74(-2.48%) |
Sep 29, 2023 | 29.95 | 30.18 | 29.67 | 29.69 | 344,065 | -0.02(-0.06%) |
Sep 28, 2023 | 29.08 | 29.98 | 29.08 | 29.71 | 480,905 | +0.48(+1.64%) |
Sep 27, 2023 | 29.20 | 29.39 | 28.90 | 29.23 | 577,623 | +0.17(+0.59%) |
Sep 26, 2023 | 29.54 | 29.81 | 28.89 | 29.06 | 809,738 | -0.79(-2.66%) |
Sep 25, 2023 | 29.84 | 30.05 | 29.69 | 29.85 | 365,671 | -0.25(-0.83%) |
Sep 22, 2023 | 30.40 | 30.77 | 29.96 | 30.10 | 539,450 | -0.18(-0.60%) |
Sep 21, 2023 | 31.19 | 31.20 | 30.09 | 30.28 | 699,978 | -1.09(-3.48%) |
Sep 20, 2023 | 31.72 | 32.14 | 31.34 | 31.37 | 746,730 | -0.18(-0.58%) |
Sep 19, 2023 | 31.00 | 31.69 | 31.00 | 31.55 | 668,191 | -0.42(-1.32%) |
Sep 18, 2023 | 32.03 | 32.20 | 31.46 | 31.97 | 651,376 | -0.10(-0.30%) |
Sep 15, 2023 | 31.57 | 32.32 | 31.27 | 32.07 | 1,188,964 | +0.32(+0.99%) |
Sep 14, 2023 | 32.04 | 32.33 | 31.44 | 31.75 | 977,926 | +0.14(+0.45%) |
Sep 13, 2023 | 31.87 | 31.95 | 31.13 | 31.61 | 783,537 | -0.26(-0.81%) |
Sep 12, 2023 | 31.13 | 32.01 | 31.13 | 31.87 | 372,964 | +0.60(+1.93%) |
Sep 11, 2023 | 31.70 | 31.92 | 31.22 | 31.27 | 514,663 | -0.37(-1.18%) |
Sep 08, 2023 | 31.58 | 31.81 | 31.09 | 31.64 | 510,320 | +0.21(+0.67%) |
Sep 07, 2023 | 31.35 | 31.69 | 30.96 | 31.43 | 1,155,246 | -0.22(-0.70%) |
Sep 06, 2023 | 31.86 | 32.30 | 31.17 | 31.65 | 687,786 | -0.50(-1.55%) |
Sep 05, 2023 | 33.31 | 33.31 | 32.14 | 32.15 | 515,216 | -1.43(-4.25%) |
Sep 01, 2023 | 33.62 | 33.77 | 33.38 | 33.57 | 292,630 | +0.32(+0.95%) |
Aug 31, 2023 | 33.65 | 33.65 | 32.99 | 33.26 | 610,951 | -0.33(-1.00%) |
Aug 30, 2023 | 33.10 | 33.88 | 33.08 | 33.59 | 581,279 | +0.52(+1.56%) |
Aug 29, 2023 | 32.13 | 33.21 | 32.09 | 33.08 | 678,464 | +0.88(+2.74%) |
Aug 28, 2023 | 30.98 | 32.33 | 30.85 | 32.20 | 519,957 | +0.96(+3.06%) |
Aug 25, 2023 | 31.37 | 31.57 | 31.08 | 31.24 | 256,269 | +0.01(+0.03%) |
Aug 24, 2023 | 30.87 | 31.38 | 30.85 | 31.23 | 280,727 | +0.19(+0.62%) |
Aug 23, 2023 | 30.63 | 31.15 | 30.52 | 31.04 | 1,402,772 | +0.49(+1.60%) |
Aug 22, 2023 | 31.01 | 31.27 | 30.53 | 30.55 | 255,036 | -0.62(-2.00%) |
Aug 21, 2023 | 32.14 | 32.27 | 30.96 | 31.17 | 433,765 | -0.87(-2.72%) |
Aug 18, 2023 | 31.74 | 32.20 | 31.62 | 32.04 | 221,550 | +0.08(+0.24%) |
Aug 17, 2023 | 32.04 | 32.43 | 31.90 | 31.97 | 270,105 | -0.05(-0.15%) |
Aug 16, 2023 | 32.11 | 32.38 | 31.76 | 32.01 | 163,343 | -0.08(-0.24%) |
Aug 15, 2023 | 32.82 | 32.93 | 31.89 | 32.09 | 337,154 | -0.84(-2.56%) |
Aug 14, 2023 | 32.95 | 33.17 | 32.46 | 32.93 | 344,567 | -0.15(-0.46%) |
Aug 11, 2023 | 33.00 | 33.32 | 32.72 | 33.09 | 280,102 | +0.21(+0.64%) |
Aug 10, 2023 | 32.23 | 33.09 | 32.09 | 32.87 | 631,064 | +0.94(+2.94%) |
Aug 09, 2023 | 32.02 | 32.08 | 31.71 | 31.94 | 307,964 | +0.05(+0.15%) |
Aug 08, 2023 | 32.10 | 32.18 | 31.26 | 31.89 | 1,819,344 | -0.58(-1.80%) |
Aug 07, 2023 | 32.50 | 32.58 | 32.07 | 32.47 | 680,356 | +0.32(+0.98%) |
Aug 04, 2023 | 32.14 | 32.75 | 32.05 | 32.16 | 318,446 | +0.06(+0.18%) |
Aug 03, 2023 | 32.13 | 32.72 | 31.96 | 32.10 | 471,991 | -0.35(-1.08%) |
Aug 02, 2023 | 32.58 | 32.97 | 31.86 | 32.45 | 729,494 | -0.43(-1.32%) |
Aug 01, 2023 | 32.77 | 32.98 | 32.67 | 32.88 | 891,356 | -0.23(-0.68%) |
Jul 31, 2023 | 33.65 | 33.77 | 33.02 | 33.11 | 606,205 | -0.48(-1.43%) |
Jul 28, 2023 | 34.43 | 34.49 | 33.28 | 33.59 | 706,540 | -0.34(-1.00%) |
Jul 27, 2023 | 35.37 | 35.80 | 33.93 | 33.93 | 1,584,701 | -0.03(-0.08%) |
Jul 26, 2023 | 34.30 | 34.30 | 33.30 | 33.96 | 1,143,011 | -0.39(-1.13%) |
Jul 25, 2023 | 33.51 | 34.70 | 33.51 | 34.34 | 634,239 | +0.54(+1.59%) |
Jul 24, 2023 | 33.76 | 34.27 | 33.69 | 33.81 | 462,592 | +0.08(+0.22%) |
Jul 21, 2023 | 34.32 | 34.65 | 33.73 | 33.73 | 455,706 | -0.43(-1.27%) |
Jul 20, 2023 | 33.87 | 34.37 | 33.72 | 34.17 | 659,730 | +0.46(+1.37%) |
Jul 19, 2023 | 32.81 | 33.91 | 32.81 | 33.70 | 906,798 | +0.92(+2.82%) |
Jul 18, 2023 | 32.69 | 33.17 | 32.52 | 32.78 | 675,342 | +0.16(+0.49%) |
Jul 17, 2023 | 32.15 | 32.84 | 32.05 | 32.62 | 368,993 | +0.26(+0.82%) |
Jul 14, 2023 | 32.75 | 32.85 | 31.81 | 32.35 | 641,214 | -0.48(-1.47%) |
Jul 13, 2023 | 32.74 | 32.92 | 32.38 | 32.84 | 669,646 | +0.65(+2.02%) |
Jul 12, 2023 | 31.97 | 32.53 | 31.96 | 32.18 | 1,387,064 | +1.30(+4.21%) |
Jul 11, 2023 | 29.99 | 30.99 | 29.86 | 30.88 | 1,089,346 | +0.93(+3.12%) |
Jul 10, 2023 | 29.86 | 30.18 | 29.64 | 29.95 | 592,291 | -0.09(-0.31%) |
Jul 07, 2023 | 30.10 | 30.64 | 29.97 | 30.04 | 849,333 | +0.35(+1.18%) |
Jul 06, 2023 | 29.65 | 29.78 | 29.16 | 29.69 | 455,116 | -0.25(-0.85%) |
Jul 05, 2023 | 30.68 | 30.71 | 29.85 | 29.95 | 812,601 | -0.92(-2.99%) |
Jul 03, 2023 | 30.77 | 31.11 | 30.35 | 30.87 | 358,911 | +0.69(+2.28%) |
Jun 30, 2023 | 29.96 | 30.40 | 29.60 | 30.18 | 2,642,544 | +0.44(+1.49%) |
Jun 29, 2023 | 29.61 | 30.42 | 29.39 | 29.74 | 699,858 | +0.27(+0.93%) |
Jun 28, 2023 | 28.81 | 29.57 | 28.69 | 29.47 | 407,454 | +0.39(+1.33%) |
Jun 27, 2023 | 28.65 | 29.59 | 28.30 | 29.08 | 615,341 | +0.42(+1.48%) |
Jun 26, 2023 | 28.85 | 29.29 | 28.58 | 28.66 | 703,041 | -0.19(-0.65%) |
Jun 23, 2023 | 29.51 | 29.98 | 28.80 | 28.85 | 1,725,736 | -0.99(-3.32%) |
Jun 22, 2023 | 30.49 | 30.49 | 29.67 | 29.84 | 503,983 | -0.70(-2.29%) |
Jun 21, 2023 | 30.49 | 30.96 | 30.42 | 30.53 | 427,890 | -0.28(-0.92%) |
Jun 20, 2023 | 31.20 | 31.46 | 30.36 | 30.82 | 1,701,274 | +0.54(+1.78%) |
Jun 16, 2023 | 30.40 | 30.47 | 29.73 | 30.28 | 1,029,419 | -0.11(-0.37%) |
Jun 15, 2023 | 29.51 | 30.48 | 29.48 | 30.39 | 1,403,946 | +3.21(+11.80%) |
May 08, 2023 | 27.33 | 27.43 | 26.94 | 27.18 | 482,602 | -0.06(-0.21%) |
May 05, 2023 | 27.71 | 28.08 | 26.91 | 27.24 | 940,399 | +0.02(+0.07%) |
May 04, 2023 | 27.35 | 27.40 | 26.43 | 27.22 | 737,052 | -0.42(-1.51%) |
May 03, 2023 | 27.93 | 28.20 | 27.39 | 27.64 | 799,740 | -0.38(-1.36%) |
May 02, 2023 | 28.66 | 28.66 | 27.82 | 28.02 | 764,802 | -0.88(-3.05%) |
May 01, 2023 | 28.85 | 29.45 | 28.45 | 28.90 | 947,536 | -0.12(-0.42%) |
Apr 28, 2023 | 29.44 | 29.72 | 27.65 | 29.02 | 2,704,329 | -0.94(-3.13%) |
Apr 27, 2023 | 29.90 | 30.22 | 29.46 | 29.96 | 1,694,869 | -0.08(-0.28%) |
Apr 26, 2023 | 31.14 | 31.37 | 29.86 | 30.04 | 705,480 | -1.31(-4.17%) |
Apr 25, 2023 | 31.91 | 32.09 | 31.27 | 31.35 | 608,549 | -0.90(-2.79%) |
Apr 24, 2023 | 32.63 | 32.92 | 32.05 | 32.25 | 285,650 | -0.44(-1.33%) |
Apr 21, 2023 | 32.27 | 32.97 | 32.14 | 32.68 | 520,175 | +0.51(+1.58%) |
Apr 20, 2023 | 32.10 | 32.76 | 32.06 | 32.17 | 565,062 | -0.13(-0.40%) |
Apr 19, 2023 | 31.89 | 32.56 | 31.80 | 32.30 | 553,809 | +0.27(+0.84%) |
Apr 18, 2023 | 31.95 | 32.10 | 31.32 | 32.03 | 542,134 | +0.21(+0.67%) |
Apr 17, 2023 | 31.31 | 32.14 | 31.20 | 31.82 | 1,176,854 | +0.43(+1.36%) |
Apr 14, 2023 | 30.62 | 31.43 | 30.50 | 31.40 | 985,496 | +1.05(+3.45%) |
Apr 13, 2023 | 30.07 | 30.45 | 29.88 | 30.35 | 533,769 | +0.41(+1.36%) |
Apr 12, 2023 | 30.54 | 30.54 | 29.71 | 29.94 | 418,645 | +0.23(+0.78%) |
Apr 11, 2023 | 29.21 | 29.72 | 29.01 | 29.71 | 470,912 | +0.71(+2.46%) |
Apr 10, 2023 | 28.77 | 29.18 | 28.73 | 28.99 | 687,163 | -0.06(-0.22%) |
Apr 06, 2023 | 29.33 | 29.46 | 28.99 | 29.06 | 310,093 | -0.16(-0.54%) |
Apr 05, 2023 | 29.16 | 29.40 | 28.70 | 29.22 | 656,452 | -0.24(-0.82%) |
Apr 04, 2023 | 30.12 | 30.12 | 28.91 | 29.46 | 522,999 | -0.73(-2.43%) |
Apr 03, 2023 | 30.83 | 30.83 | 29.93 | 30.19 | 481,578 | -0.51(-1.66%) |
Mar 31, 2023 | 30.06 | 30.71 | 29.62 | 30.70 | 678,778 | +0.84(+2.83%) |
Mar 30, 2023 | 30.58 | 30.58 | 29.54 | 29.86 | 698,832 | -0.39(-1.29%) |
Mar 29, 2023 | 30.18 | 30.30 | 29.46 | 30.25 | 540,245 | +0.29(+0.96%) |
Mar 28, 2023 | 30.60 | 30.60 | 29.69 | 29.96 | 719,669 | -0.72(-2.36%) |
Mar 27, 2023 | 31.01 | 31.04 | 30.44 | 30.68 | 680,848 | +0.33(+1.10%) |
Mar 24, 2023 | 30.50 | 30.63 | 29.57 | 30.35 | 850,470 | -0.71(-2.30%) |
Mar 23, 2023 | 31.52 | 31.93 | 30.89 | 31.06 | 659,291 | -0.24(-0.77%) |
Mar 22, 2023 | 31.99 | 32.28 | 31.23 | 31.30 | 476,997 | -0.70(-2.17%) |
Mar 21, 2023 | 31.87 | 32.26 | 31.52 | 32.00 | 739,645 | +1.00(+3.23%) |
Mar 20, 2023 | 30.73 | 31.21 | 30.59 | 31.00 | 918,900 | +0.66(+2.17%) |
Mar 17, 2023 | 30.43 | 30.71 | 30.01 | 30.34 | 2,218,427 | -0.64(-2.07%) |
Mar 16, 2023 | 29.90 | 31.28 | 29.64 | 30.98 | 809,100 | +0.84(+2.80%) |
Mar 15, 2023 | 29.80 | 30.55 | 29.28 | 30.13 | 1,190,136 | -0.65(-2.11%) |
Mar 14, 2023 | 31.90 | 32.21 | 30.26 | 30.78 | 895,027 | +0.02(+0.06%) |
Mar 13, 2023 | 30.91 | 31.96 | 30.25 | 30.76 | 991,038 | -1.03(-3.24%) |
Mar 10, 2023 | 32.21 | 32.85 | 31.27 | 31.79 | 1,247,814 | -1.53(-4.59%) |
Mar 09, 2023 | 34.49 | 34.54 | 33.14 | 33.32 | 751,561 | -1.33(-3.83%) |
Mar 08, 2023 | 34.42 | 34.86 | 34.20 | 34.65 | 559,715 | +0.34(+1.00%) |
Mar 07, 2023 | 34.77 | 35.06 | 34.20 | 34.31 | 660,331 | -0.58(-1.67%) |
Mar 06, 2023 | 34.96 | 35.40 | 34.86 | 34.89 | 1,084,499 | -0.36(-1.03%) |
Mar 03, 2023 | 35.06 | 35.48 | 34.94 | 35.25 | 1,397,477 | +0.02(+0.05%) |
Mar 02, 2023 | 34.61 | 35.28 | 34.47 | 35.23 | 1,056,053 | -0.23(-0.65%) |
Mar 01, 2023 | 34.50 | 35.64 | 34.45 | 35.47 | 1,062,025 | +0.83(+2.38%) |
Feb 28, 2023 | 34.49 | 35.34 | 34.31 | 34.64 | 1,172,052 | +0.13(+0.38%) |
Feb 27, 2023 | 34.61 | 34.96 | 34.39 | 34.51 | 1,038,852 | +0.39(+1.14%) |
Feb 24, 2023 | 33.82 | 34.15 | 33.47 | 34.12 | 434,411 | -0.17(-0.49%) |
Feb 23, 2023 | 33.93 | 34.47 | 33.79 | 34.29 | 399,628 | +0.52(+1.54%) |
Feb 22, 2023 | 33.71 | 34.08 | 33.49 | 33.77 | 368,569 | +0.16(+0.47%) |
Feb 21, 2023 | 34.36 | 34.52 | 33.47 | 33.61 | 461,540 | -1.33(-3.80%) |
Feb 17, 2023 | 34.47 | 34.99 | 34.18 | 34.94 | 333,489 | +0.45(+1.32%) |
Feb 16, 2023 | 34.67 | 35.07 | 34.25 | 34.48 | 502,675 | -0.63(-1.80%) |
Feb 15, 2023 | 34.71 | 35.37 | 34.60 | 35.11 | 672,454 | +0.02(+0.05%) |
Feb 14, 2023 | 35.50 | 35.54 | 34.59 | 35.09 | 492,746 | -0.41(-1.15%) |
Feb 13, 2023 | 34.90 | 35.60 | 34.90 | 35.50 | 687,265 | +0.44(+1.24%) |
Feb 10, 2023 | 34.59 | 35.57 | 34.33 | 35.07 | 1,257,328 | +0.51(+1.48%) |
Feb 09, 2023 | 35.25 | 35.33 | 34.30 | 34.56 | 1,009,700 | -0.40(-1.15%) |
Feb 08, 2023 | 35.08 | 35.58 | 34.61 | 34.96 | 691,225 | -0.49(-1.39%) |
Feb 07, 2023 | 35.53 | 35.97 | 35.24 | 35.45 | 842,539 | -0.30(-0.84%) |
Feb 06, 2023 | 36.41 | 36.60 | 35.46 | 35.76 | 835,240 | -1.23(-3.32%) |
Feb 03, 2023 | 36.66 | 37.20 | 36.41 | 36.98 | 1,105,151 | -0.39(-1.05%) |
Feb 02, 2023 | 37.51 | 39.74 | 36.78 | 37.37 | 2,107,107 | -0.28(-0.75%) |
Feb 01, 2023 | 36.44 | 37.67 | 35.78 | 37.66 | 1,125,182 | +0.99(+2.69%) |
Jan 31, 2023 | 36.72 | 37.08 | 36.20 | 36.67 | 977,592 | -0.27(-0.72%) |
Jan 30, 2023 | 37.05 | 37.76 | 36.79 | 36.94 | 383,051 | -0.48(-1.27%) |
Jan 27, 2023 | 37.16 | 37.98 | 37.06 | 37.41 | 484,545 | +0.18(+0.49%) |
Jan 26, 2023 | 36.73 | 37.33 | 36.48 | 37.23 | 528,719 | +0.71(+1.95%) |
Jan 25, 2023 | 35.74 | 36.69 | 35.63 | 36.51 | 635,593 | +0.31(+0.86%) |
Jan 24, 2023 | 36.60 | 37.21 | 36.20 | 36.20 | 492,662 | -0.51(-1.40%) |
Jan 23, 2023 | 36.59 | 37.05 | 36.27 | 36.72 | 430,965 | +0.13(+0.35%) |
Jan 20, 2023 | 35.84 | 36.59 | 35.57 | 36.59 | 462,273 | +1.02(+2.85%) |
Jan 19, 2023 | 35.14 | 35.63 | 35.03 | 35.57 | 559,937 | -0.10(-0.28%) |
Jan 18, 2023 | 35.70 | 36.53 | 35.62 | 35.67 | 609,689 | -0.01(-0.03%) |
Jan 17, 2023 | 35.46 | 36.21 | 35.46 | 35.68 | 842,243 | +0.32(+0.91%) |
Jan 13, 2023 | 34.52 | 35.46 | 34.52 | 35.36 | 288,997 | +0.51(+1.47%) |
Jan 12, 2023 | 35.26 | 35.26 | 34.25 | 34.85 | 577,180 | -0.14(-0.39%) |
Jan 11, 2023 | 34.08 | 35.05 | 33.66 | 34.99 | 503,294 | +0.94(+2.77%) |
Jan 10, 2023 | 33.45 | 34.39 | 33.28 | 34.04 | 527,083 | +0.43(+1.28%) |
Jan 09, 2023 | 33.71 | 34.74 | 33.59 | 33.61 | 833,907 | +0.16(+0.46%) |
Jan 06, 2023 | 33.07 | 33.66 | 32.89 | 33.46 | 584,702 | +0.87(+2.67%) |
Jan 05, 2023 | 32.69 | 33.18 | 32.21 | 32.59 | 714,403 | -0.25(-0.75%) |
Jan 04, 2023 | 32.22 | 32.98 | 32.10 | 32.84 | 1,001,891 | +0.81(+2.51%) |