Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 34.98 | 35.40 | 34.79 | 35.18 | 1,008,527 | +0.25(+0.71%) |
Nov 29, 2023 | 34.55 | 35.14 | 34.55 | 34.93 | 997,871 | +0.56(+1.62%) |
Nov 28, 2023 | 34.33 | 34.43 | 34.09 | 34.37 | 986,974 | -0.04(-0.12%) |
Nov 27, 2023 | 34.64 | 34.64 | 34.29 | 34.41 | 759,988 | -0.37(-1.06%) |
Nov 24, 2023 | 34.74 | 34.96 | 34.66 | 34.78 | 315,418 | +0.13(+0.37%) |
Nov 22, 2023 | 34.62 | 34.77 | 34.41 | 34.65 | 845,151 | +0.27(+0.78%) |
Nov 21, 2023 | 34.51 | 34.64 | 34.23 | 34.38 | 881,235 | -0.26(-0.75%) |
Nov 20, 2023 | 34.66 | 34.91 | 34.43 | 34.64 | 731,550 | -0.12(-0.34%) |
Nov 17, 2023 | 34.80 | 35.04 | 34.72 | 34.76 | 617,970 | +0.27(+0.78%) |
Nov 16, 2023 | 34.72 | 34.93 | 34.29 | 34.49 | 869,096 | -0.27(-0.77%) |
Nov 15, 2023 | 34.57 | 34.96 | 34.52 | 34.76 | 956,679 | +0.21(+0.60%) |
Nov 14, 2023 | 34.48 | 35.10 | 34.29 | 34.55 | 1,107,791 | +0.89(+2.65%) |
Nov 13, 2023 | 33.39 | 33.76 | 33.24 | 33.66 | 838,883 | -0.02(-0.06%) |
Nov 10, 2023 | 33.31 | 33.84 | 32.92 | 33.68 | 1,128,059 | +0.59(+1.77%) |
Nov 09, 2023 | 33.97 | 33.98 | 33.07 | 33.09 | 823,954 | -0.35(-1.06%) |
Nov 08, 2023 | 33.66 | 33.76 | 33.32 | 33.45 | 755,293 | -0.27(-0.81%) |
Nov 07, 2023 | 33.30 | 33.97 | 33.30 | 33.72 | 961,931 | +0.22(+0.67%) |
Nov 06, 2023 | 33.70 | 34.01 | 33.15 | 33.50 | 838,351 | -0.51(-1.49%) |
Nov 03, 2023 | 33.35 | 34.19 | 33.29 | 34.00 | 1,448,349 | +1.38(+4.25%) |
Nov 02, 2023 | 32.20 | 32.66 | 31.94 | 32.62 | 844,810 | +0.85(+2.67%) |
Nov 01, 2023 | 31.41 | 31.79 | 31.19 | 31.77 | 997,003 | +0.39(+1.24%) |
Oct 31, 2023 | 31.23 | 31.44 | 31.13 | 31.38 | 820,692 | +0.19(+0.59%) |
Oct 30, 2023 | 31.21 | 31.44 | 30.92 | 31.20 | 945,560 | +0.30(+0.98%) |
Oct 27, 2023 | 31.41 | 31.41 | 30.60 | 30.89 | 1,392,393 | -0.53(-1.68%) |
Oct 26, 2023 | 31.48 | 31.86 | 31.34 | 31.42 | 1,170,318 | +0.07(+0.22%) |
Oct 25, 2023 | 31.60 | 31.76 | 31.22 | 31.35 | 1,285,695 | -0.48(-1.50%) |
Oct 24, 2023 | 31.38 | 31.84 | 31.34 | 31.83 | 1,916,278 | +0.57(+1.81%) |
Oct 23, 2023 | 31.21 | 31.51 | 31.00 | 31.26 | 1,606,048 | -0.20(-0.62%) |
Oct 20, 2023 | 31.29 | 31.76 | 30.93 | 31.46 | 1,847,407 | +0.10(+0.31%) |
Oct 19, 2023 | 31.68 | 32.17 | 31.23 | 31.36 | 1,869,774 | -0.48(-1.50%) |
Oct 18, 2023 | 32.81 | 32.81 | 31.71 | 31.84 | 1,509,497 | -1.49(-4.48%) |
Oct 17, 2023 | 32.73 | 33.73 | 32.71 | 33.33 | 1,757,557 | +0.33(+1.00%) |
Oct 16, 2023 | 32.77 | 33.47 | 32.71 | 33.00 | 1,539,492 | +0.57(+1.74%) |
Oct 13, 2023 | 33.22 | 33.44 | 32.37 | 32.43 | 1,405,474 | -0.68(-2.06%) |
Oct 12, 2023 | 34.18 | 34.24 | 33.00 | 33.12 | 1,629,086 | -0.93(-2.72%) |
Oct 11, 2023 | 34.49 | 34.70 | 33.83 | 34.04 | 1,415,418 | -0.33(-0.96%) |
Oct 10, 2023 | 34.25 | 34.78 | 34.25 | 34.37 | 1,097,633 | +0.04(+0.11%) |
Oct 09, 2023 | 34.46 | 34.69 | 34.15 | 34.34 | 1,024,337 | -0.28(-0.82%) |
Oct 06, 2023 | 34.27 | 35.12 | 33.83 | 34.62 | 1,479,030 | +0.17(+0.48%) |
Oct 05, 2023 | 34.01 | 34.75 | 33.84 | 34.45 | 1,394,067 | +0.30(+0.89%) |
Oct 04, 2023 | 34.19 | 34.27 | 33.76 | 34.15 | 1,525,531 | -0.03(-0.09%) |
Oct 03, 2023 | 34.59 | 34.80 | 33.79 | 34.18 | 3,055,649 | -0.73(-2.10%) |
Oct 02, 2023 | 35.64 | 35.80 | 34.80 | 34.91 | 2,333,865 | -0.81(-2.27%) |
Sep 29, 2023 | 36.23 | 36.52 | 35.51 | 35.72 | 1,621,070 | -0.28(-0.79%) |
Sep 28, 2023 | 34.47 | 36.25 | 34.18 | 36.00 | 2,842,713 | +0.66(+1.88%) |
Sep 27, 2023 | 35.48 | 35.57 | 34.97 | 35.34 | 2,156,176 | -0.01(-0.03%) |
Sep 26, 2023 | 35.91 | 36.20 | 35.28 | 35.35 | 1,983,733 | -0.80(-2.21%) |
Sep 25, 2023 | 36.13 | 36.26 | 35.99 | 36.15 | 1,330,094 | -0.14(-0.38%) |
Sep 22, 2023 | 36.58 | 36.75 | 36.12 | 36.29 | 1,105,315 | -0.27(-0.75%) |
Sep 21, 2023 | 36.80 | 36.85 | 36.06 | 36.56 | 1,244,164 | -0.43(-1.16%) |
Sep 20, 2023 | 37.50 | 37.78 | 36.94 | 36.99 | 1,431,836 | -0.29(-0.78%) |
Sep 19, 2023 | 37.40 | 37.82 | 37.16 | 37.28 | 1,899,789 | -0.09(-0.23%) |
Sep 18, 2023 | 37.65 | 37.66 | 37.12 | 37.37 | 1,339,955 | -0.34(-0.91%) |
Sep 15, 2023 | 37.29 | 37.80 | 37.18 | 37.71 | 5,687,851 | +0.46(+1.23%) |
Sep 14, 2023 | 36.57 | 37.28 | 36.57 | 37.25 | 1,548,976 | +0.97(+2.66%) |
Sep 13, 2023 | 36.30 | 36.54 | 36.08 | 36.29 | 1,360,369 | +0.15(+0.40%) |
Sep 12, 2023 | 35.55 | 36.34 | 35.55 | 36.14 | 1,107,246 | +0.67(+1.90%) |
Sep 11, 2023 | 36.33 | 36.46 | 35.40 | 35.47 | 1,157,275 | -0.65(-1.81%) |
Sep 08, 2023 | 35.67 | 36.18 | 35.60 | 36.12 | 1,199,452 | +0.45(+1.26%) |
Sep 07, 2023 | 35.72 | 36.25 | 35.29 | 35.67 | 1,586,064 | -0.25(-0.71%) |
Sep 06, 2023 | 35.84 | 36.33 | 35.47 | 35.93 | 1,501,398 | +0.42(+1.18%) |
Sep 05, 2023 | 35.46 | 35.74 | 35.01 | 35.51 | 2,338,949 | +0.07(+0.19%) |
Sep 01, 2023 | 35.04 | 35.47 | 34.84 | 35.44 | 940,994 | +0.63(+1.82%) |
Aug 31, 2023 | 35.09 | 35.14 | 34.77 | 34.80 | 906,750 | -0.08(-0.22%) |
Aug 30, 2023 | 34.78 | 34.98 | 34.68 | 34.88 | 717,608 | +0.20(+0.56%) |
Aug 29, 2023 | 34.28 | 34.85 | 34.10 | 34.69 | 1,176,102 | +0.48(+1.40%) |
Aug 28, 2023 | 34.09 | 34.55 | 34.02 | 34.21 | 852,385 | +0.34(+1.01%) |
Aug 25, 2023 | 33.78 | 34.15 | 33.53 | 33.87 | 783,028 | +0.15(+0.43%) |
Aug 24, 2023 | 33.76 | 34.22 | 33.60 | 33.72 | 613,394 | -0.09(-0.26%) |
Aug 23, 2023 | 33.56 | 33.99 | 33.37 | 33.81 | 857,666 | +0.41(+1.23%) |
Aug 22, 2023 | 34.10 | 34.45 | 33.39 | 33.40 | 973,003 | +0.01(+0.03%) |
Aug 21, 2023 | 33.47 | 33.57 | 33.16 | 33.39 | 897,276 | +0.10(+0.29%) |
Aug 18, 2023 | 33.01 | 33.38 | 33.01 | 33.29 | 741,140 | +0.11(+0.32%) |
Aug 17, 2023 | 33.56 | 33.69 | 32.90 | 33.18 | 916,197 | -0.20(-0.61%) |
Aug 16, 2023 | 33.38 | 33.89 | 33.37 | 33.39 | 748,559 | -0.20(-0.61%) |
Aug 15, 2023 | 33.66 | 33.70 | 33.38 | 33.59 | 1,201,226 | -0.51(-1.49%) |
Aug 14, 2023 | 33.97 | 34.22 | 33.69 | 34.10 | 730,169 | -0.05(-0.14%) |
Aug 11, 2023 | 33.73 | 34.27 | 33.73 | 34.15 | 726,469 | +0.24(+0.72%) |
Aug 10, 2023 | 34.24 | 34.50 | 33.73 | 33.91 | 1,020,566 | -0.05(-0.14%) |
Aug 09, 2023 | 34.24 | 34.35 | 33.86 | 33.95 | 859,356 | -0.27(-0.79%) |
Aug 08, 2023 | 33.84 | 34.35 | 33.29 | 34.23 | 1,509,014 | -0.16(-0.48%) |
Aug 07, 2023 | 34.21 | 34.43 | 34.01 | 34.39 | 1,603,180 | +0.07(+0.20%) |
Aug 04, 2023 | 34.51 | 34.90 | 34.26 | 34.32 | 1,535,390 | -0.17(-0.50%) |
Aug 03, 2023 | 34.34 | 34.72 | 34.15 | 34.50 | 1,690,008 | -0.20(-0.59%) |
Aug 02, 2023 | 34.58 | 34.81 | 34.21 | 34.70 | 1,468,567 | -0.26(-0.75%) |
Aug 01, 2023 | 35.48 | 35.49 | 34.83 | 34.96 | 2,154,087 | -0.61(-1.71%) |
Jul 31, 2023 | 35.85 | 35.96 | 35.50 | 35.57 | 1,181,226 | -0.11(-0.30%) |
Jul 28, 2023 | 36.18 | 36.22 | 35.51 | 35.68 | 1,119,917 | -0.06(-0.16%) |
Jul 27, 2023 | 35.83 | 36.47 | 35.61 | 35.73 | 2,636,689 | -0.10(-0.27%) |
Jul 26, 2023 | 35.70 | 36.02 | 35.58 | 35.83 | 1,110,469 | +0.12(+0.32%) |
Jul 25, 2023 | 35.73 | 36.18 | 35.71 | 35.71 | 957,071 | -0.01(-0.03%) |
Jul 24, 2023 | 35.66 | 36.18 | 35.57 | 35.72 | 1,047,714 | +0.13(+0.35%) |
Jul 21, 2023 | 35.77 | 35.89 | 35.34 | 35.60 | 1,240,290 | -0.09(-0.24%) |
Jul 20, 2023 | 35.43 | 35.73 | 35.32 | 35.69 | 838,103 | +0.22(+0.63%) |
Jul 19, 2023 | 35.47 | 35.68 | 35.29 | 35.46 | 927,648 | +0.17(+0.49%) |
Jul 18, 2023 | 34.57 | 35.54 | 34.57 | 35.29 | 1,353,223 | +0.93(+2.70%) |
Jul 17, 2023 | 34.21 | 34.54 | 34.01 | 34.36 | 1,150,875 | +0.22(+0.65%) |
Jul 14, 2023 | 34.80 | 34.80 | 33.74 | 34.14 | 1,218,995 | -0.40(-1.15%) |
Jul 13, 2023 | 34.24 | 34.71 | 34.14 | 34.53 | 1,141,441 | +0.45(+1.33%) |
Jul 12, 2023 | 33.96 | 34.60 | 33.78 | 34.08 | 2,161,890 | +1.59(+4.88%) |
Jul 11, 2023 | 32.11 | 32.54 | 31.97 | 32.49 | 1,204,667 | +0.60(+1.88%) |
Jul 10, 2023 | 31.65 | 32.34 | 31.62 | 31.90 | 1,174,760 | +0.39(+1.23%) |
Jul 07, 2023 | 31.24 | 31.80 | 31.24 | 31.51 | 1,147,381 | +0.32(+1.02%) |
Jul 06, 2023 | 31.44 | 31.57 | 30.79 | 31.19 | 1,345,795 | -0.60(-1.89%) |
Jul 05, 2023 | 32.11 | 32.24 | 31.79 | 31.79 | 1,142,818 | -0.70(-2.14%) |
Jul 03, 2023 | 32.19 | 32.78 | 31.84 | 32.49 | 555,031 | +0.42(+1.30%) |
Jun 30, 2023 | 32.64 | 32.68 | 32.06 | 32.07 | 1,716,245 | -0.19(-0.60%) |
Jun 29, 2023 | 32.11 | 32.53 | 31.91 | 32.26 | 1,591,070 | +0.29(+0.91%) |
Jun 28, 2023 | 30.72 | 32.23 | 30.55 | 31.97 | 2,687,239 | +1.09(+3.54%) |
Jun 27, 2023 | 30.55 | 31.01 | 30.39 | 30.88 | 1,707,264 | +0.40(+1.30%) |
Jun 26, 2023 | 30.42 | 30.78 | 30.40 | 30.48 | 1,084,826 | +0.11(+0.35%) |
Jun 23, 2023 | 30.29 | 30.45 | 30.09 | 30.38 | 1,837,487 | -0.31(-1.01%) |
Jun 22, 2023 | 31.15 | 31.15 | 30.51 | 30.69 | 793,565 | -0.57(-1.82%) |
Jun 21, 2023 | 31.45 | 31.63 | 31.24 | 31.26 | 1,297,594 | -0.72(-2.24%) |
Jun 20, 2023 | 31.64 | 32.01 | 31.38 | 31.97 | 939,686 | +0.11(+0.33%) |
Jun 16, 2023 | 32.23 | 32.23 | 31.72 | 31.87 | 1,887,149 | -0.26(-0.81%) |
Jun 15, 2023 | 31.43 | 32.21 | 31.41 | 32.13 | 807,243 | +3.19(+11.03%) |
May 08, 2023 | 29.28 | 29.45 | 28.93 | 28.94 | 1,027,561 | -0.08(-0.26%) |
May 05, 2023 | 28.40 | 29.14 | 28.40 | 29.01 | 1,016,630 | +1.18(+4.23%) |
May 04, 2023 | 28.75 | 29.00 | 27.58 | 27.84 | 2,033,723 | -1.20(-4.12%) |
May 03, 2023 | 29.43 | 29.95 | 28.99 | 29.03 | 1,209,346 | -0.28(-0.95%) |
May 02, 2023 | 30.15 | 30.24 | 29.22 | 29.31 | 1,489,555 | -1.11(-3.65%) |
May 01, 2023 | 30.75 | 30.94 | 30.41 | 30.42 | 1,179,571 | -0.24(-0.78%) |
Apr 28, 2023 | 30.78 | 31.06 | 30.54 | 30.66 | 1,608,453 | -0.36(-1.17%) |
Apr 27, 2023 | 30.62 | 31.03 | 30.18 | 31.02 | 3,109,516 | +2.04(+7.03%) |
Apr 26, 2023 | 29.40 | 29.52 | 28.84 | 28.98 | 1,106,061 | -0.50(-1.69%) |
Apr 25, 2023 | 29.46 | 29.68 | 29.27 | 29.48 | 978,175 | -0.27(-0.90%) |
Apr 24, 2023 | 30.03 | 30.07 | 29.53 | 29.75 | 586,253 | -0.21(-0.70%) |
Apr 21, 2023 | 30.01 | 30.10 | 29.52 | 29.96 | 723,288 | -0.06(-0.19%) |
Apr 20, 2023 | 30.04 | 30.33 | 29.82 | 30.02 | 1,099,289 | -0.31(-1.01%) |
Apr 19, 2023 | 29.88 | 30.42 | 29.88 | 30.32 | 718,699 | +0.23(+0.76%) |
Apr 18, 2023 | 30.05 | 30.15 | 29.82 | 30.10 | 819,559 | +0.07(+0.22%) |
Apr 17, 2023 | 29.22 | 30.13 | 29.22 | 30.03 | 1,201,520 | +0.38(+1.29%) |
Apr 14, 2023 | 30.20 | 30.30 | 29.37 | 29.65 | 890,396 | -0.07(-0.23%) |
Apr 13, 2023 | 29.22 | 29.86 | 29.03 | 29.71 | 1,473,517 | +0.45(+1.54%) |
Apr 12, 2023 | 29.83 | 30.21 | 29.15 | 29.26 | 1,803,833 | -0.84(-2.80%) |
Apr 11, 2023 | 30.18 | 30.42 | 29.95 | 30.10 | 1,289,333 | -0.05(-0.16%) |
Apr 10, 2023 | 30.12 | 30.46 | 29.93 | 30.15 | 894,189 | +0.08(+0.25%) |
Apr 06, 2023 | 29.78 | 30.18 | 29.74 | 30.08 | 1,116,443 | +0.37(+1.26%) |
Apr 05, 2023 | 29.44 | 29.75 | 29.22 | 29.70 | 1,259,303 | -0.17(-0.58%) |
Apr 04, 2023 | 30.30 | 30.35 | 29.32 | 29.88 | 1,239,610 | -0.37(-1.23%) |
Apr 03, 2023 | 30.24 | 30.61 | 30.05 | 30.25 | 1,277,151 | -0.13(-0.44%) |
Mar 31, 2023 | 29.92 | 30.44 | 29.72 | 30.38 | 1,722,322 | +0.73(+2.45%) |
Mar 30, 2023 | 30.10 | 30.33 | 29.38 | 29.65 | 1,836,341 | -0.15(-0.51%) |
Mar 29, 2023 | 28.78 | 29.84 | 27.89 | 29.81 | 3,267,655 | +0.90(+3.11%) |
Mar 28, 2023 | 28.57 | 29.25 | 28.51 | 28.91 | 2,260,158 | +0.05(+0.17%) |
Mar 27, 2023 | 29.05 | 29.16 | 28.44 | 28.86 | 1,751,121 | +0.70(+2.48%) |
Mar 24, 2023 | 28.04 | 28.17 | 27.13 | 28.16 | 2,666,761 | -0.44(-1.54%) |
Mar 23, 2023 | 29.44 | 29.61 | 28.45 | 28.60 | 2,215,111 | -0.69(-2.35%) |
Mar 22, 2023 | 30.05 | 30.42 | 29.27 | 29.29 | 1,486,052 | -0.73(-2.42%) |
Mar 21, 2023 | 30.18 | 30.45 | 29.98 | 30.02 | 1,346,045 | +0.58(+1.98%) |
Mar 20, 2023 | 29.32 | 29.78 | 29.17 | 29.43 | 1,516,302 | +0.69(+2.40%) |
Mar 17, 2023 | 29.20 | 29.42 | 28.52 | 28.75 | 16,473,571 | -1.12(-3.75%) |
Mar 16, 2023 | 29.19 | 30.21 | 28.72 | 29.87 | 2,489,709 | +0.28(+0.94%) |
Mar 15, 2023 | 29.29 | 29.67 | 28.66 | 29.59 | 2,728,344 | -1.05(-3.44%) |
Mar 14, 2023 | 30.49 | 31.07 | 30.11 | 30.64 | 3,590,437 | +1.46(+5.02%) |
Mar 13, 2023 | 30.49 | 30.51 | 29.02 | 29.18 | 3,317,751 | -2.43(-7.69%) |
Mar 10, 2023 | 32.68 | 32.92 | 31.34 | 31.61 | 1,908,361 | -1.45(-4.37%) |
Mar 09, 2023 | 34.34 | 34.47 | 32.93 | 33.05 | 1,197,431 | -1.37(-3.98%) |
Mar 08, 2023 | 34.37 | 34.70 | 34.20 | 34.42 | 1,152,550 | +0.04(+0.11%) |
Mar 07, 2023 | 35.10 | 35.26 | 34.35 | 34.38 | 1,087,774 | -0.83(-2.36%) |
Mar 06, 2023 | 35.68 | 35.73 | 35.09 | 35.22 | 1,467,735 | -0.54(-1.50%) |
Mar 03, 2023 | 35.47 | 35.84 | 35.16 | 35.75 | 746,783 | +0.20(+0.57%) |
Mar 02, 2023 | 35.43 | 35.75 | 34.96 | 35.55 | 578,450 | -0.29(-0.80%) |
Mar 01, 2023 | 36.08 | 36.31 | 35.73 | 35.84 | 845,278 | -0.34(-0.93%) |
Feb 28, 2023 | 36.22 | 36.51 | 35.78 | 36.17 | 1,234,372 | +0.16(+0.45%) |
Feb 27, 2023 | 36.46 | 36.75 | 35.98 | 36.01 | 684,787 | -0.05(-0.13%) |
Feb 24, 2023 | 35.71 | 36.15 | 35.44 | 36.06 | 880,857 | -0.25(-0.69%) |
Feb 23, 2023 | 36.15 | 36.55 | 35.99 | 36.31 | 1,016,712 | +0.26(+0.72%) |
Feb 22, 2023 | 36.17 | 36.42 | 35.83 | 36.05 | 968,446 | -0.18(-0.50%) |
Feb 21, 2023 | 36.86 | 37.25 | 36.08 | 36.23 | 769,373 | -1.13(-3.02%) |
Feb 17, 2023 | 36.97 | 37.53 | 36.86 | 37.36 | 722,466 | +0.44(+1.19%) |
Feb 16, 2023 | 37.06 | 37.36 | 36.84 | 36.92 | 749,128 | -0.70(-1.86%) |
Feb 15, 2023 | 37.40 | 37.67 | 37.14 | 37.62 | 655,629 | -0.08(-0.20%) |
Feb 14, 2023 | 37.64 | 37.84 | 37.11 | 37.70 | 1,107,483 | -0.16(-0.43%) |
Feb 13, 2023 | 37.15 | 37.87 | 36.99 | 37.86 | 827,799 | +0.72(+1.93%) |
Feb 10, 2023 | 36.83 | 37.33 | 36.69 | 37.14 | 789,601 | +0.13(+0.36%) |
Feb 09, 2023 | 37.60 | 37.97 | 36.99 | 37.01 | 867,148 | -0.43(-1.14%) |
Feb 08, 2023 | 37.33 | 37.84 | 37.27 | 37.43 | 972,941 | -0.28(-0.73%) |
Feb 07, 2023 | 37.22 | 37.90 | 37.19 | 37.71 | 782,249 | +0.20(+0.53%) |
Feb 06, 2023 | 37.22 | 37.56 | 37.15 | 37.51 | 598,584 | -0.13(-0.35%) |
Feb 03, 2023 | 37.22 | 38.03 | 37.15 | 37.64 | 892,135 | -0.20(-0.53%) |
Feb 02, 2023 | 37.60 | 38.64 | 37.42 | 37.84 | 1,142,495 | +0.38(+1.01%) |
Feb 01, 2023 | 36.84 | 37.78 | 36.80 | 37.46 | 950,075 | +0.15(+0.41%) |
Jan 31, 2023 | 36.82 | 37.41 | 36.52 | 37.31 | 1,085,528 | +0.53(+1.45%) |
Jan 30, 2023 | 36.74 | 37.29 | 36.54 | 36.78 | 835,763 | -0.39(-1.05%) |
Jan 27, 2023 | 37.08 | 37.61 | 37.08 | 37.17 | 687,475 | -0.09(-0.23%) |
Jan 26, 2023 | 37.00 | 37.30 | 36.78 | 37.25 | 939,641 | +0.26(+0.69%) |
Jan 25, 2023 | 36.12 | 37.01 | 36.12 | 37.00 | 915,091 | +0.49(+1.35%) |
Jan 24, 2023 | 36.66 | 36.75 | 36.14 | 36.50 | 493,282 | -0.14(-0.39%) |
Jan 23, 2023 | 36.24 | 36.69 | 36.05 | 36.65 | 989,947 | +0.48(+1.34%) |
Jan 20, 2023 | 35.83 | 36.16 | 35.61 | 36.16 | 674,375 | +0.57(+1.60%) |
Jan 19, 2023 | 35.64 | 35.71 | 35.25 | 35.59 | 1,035,681 | -0.47(-1.32%) |
Jan 18, 2023 | 36.37 | 36.82 | 35.92 | 36.07 | 1,017,291 | -0.33(-0.91%) |
Jan 17, 2023 | 36.92 | 37.37 | 36.06 | 36.40 | 1,616,599 | -0.35(-0.96%) |
Jan 13, 2023 | 36.41 | 36.90 | 35.69 | 36.75 | 1,256,402 | +0.20(+0.55%) |
Jan 12, 2023 | 35.85 | 36.82 | 35.61 | 36.55 | 1,241,162 | +0.73(+2.03%) |
Jan 11, 2023 | 35.37 | 36.24 | 35.09 | 35.82 | 1,739,852 | +0.25(+0.71%) |
Jan 10, 2023 | 34.23 | 35.81 | 33.51 | 35.57 | 2,268,213 | +1.29(+3.76%) |
Jan 09, 2023 | 33.81 | 34.72 | 33.81 | 34.28 | 1,754,152 | +0.27(+0.80%) |
Jan 06, 2023 | 34.06 | 34.50 | 33.76 | 34.01 | 2,008,070 | +0.35(+1.03%) |
Jan 05, 2023 | 35.05 | 35.05 | 33.54 | 33.66 | 3,439,312 | -1.46(-4.16%) |
Jan 04, 2023 | 31.35 | 37.05 | 30.88 | 35.12 | 11,840,383 | +4.05(+13.03%) |
Jan 03, 2023 | 31.45 | 31.59 | 30.82 | 31.07 | 1,325,869 | -0.05(-0.18%) |
Dec 30, 2022 | 30.93 | 31.21 | 30.60 | 31.13 | 1,209,828 | -0.26(-0.84%) |
Dec 29, 2022 | 31.38 | 31.57 | 31.20 | 31.39 | 838,345 | +0.21(+0.67%) |
Dec 28, 2022 | 31.27 | 31.53 | 31.12 | 31.18 | 730,521 | -0.24(-0.75%) |
Dec 27, 2022 | 31.83 | 32.01 | 31.40 | 31.42 | 661,629 | -0.31(-0.97%) |
Dec 23, 2022 | 31.39 | 31.77 | 31.29 | 31.73 | 762,823 | +0.36(+1.16%) |
Dec 22, 2022 | 31.64 | 31.77 | 30.76 | 31.37 | 1,581,195 | -1.03(-3.17%) |
Dec 21, 2022 | 32.43 | 32.72 | 32.24 | 32.39 | 878,352 | +0.43(+1.34%) |
Dec 20, 2022 | 31.92 | 32.33 | 31.80 | 31.96 | 687,551 | +0.18(+0.57%) |
Dec 19, 2022 | 31.87 | 32.11 | 31.47 | 31.78 | 973,515 | +0.04(+0.11%) |
Dec 16, 2022 | 31.30 | 31.78 | 30.88 | 31.75 | 2,993,331 | +0.06(+0.20%) |
Dec 15, 2022 | 32.44 | 32.50 | 31.60 | 31.68 | 1,187,680 | -1.23(-3.73%) |
Dec 14, 2022 | 33.51 | 33.69 | 32.77 | 32.91 | 1,014,329 | -0.62(-1.84%) |
Dec 13, 2022 | 33.99 | 34.20 | 33.24 | 33.53 | 1,370,619 | +0.54(+1.65%) |
Dec 12, 2022 | 32.40 | 33.06 | 32.11 | 32.98 | 723,625 | +0.54(+1.65%) |
Dec 09, 2022 | 32.44 | 32.75 | 32.21 | 32.45 | 546,393 | -0.07(-0.22%) |
Dec 08, 2022 | 32.49 | 32.83 | 32.20 | 32.52 | 568,831 | +0.24(+0.73%) |
Dec 07, 2022 | 32.46 | 32.61 | 32.15 | 32.28 | 735,790 | -0.33(-1.00%) |
Dec 06, 2022 | 32.70 | 32.95 | 32.15 | 32.61 | 1,168,993 | -0.16(-0.50%) |
Dec 05, 2022 | 33.94 | 33.94 | 32.47 | 32.77 | 968,150 | -1.49(-4.35%) |
Dec 02, 2022 | 34.13 | 34.44 | 34.11 | 34.26 | 559,392 | -0.26(-0.76%) |