Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 30.46 | 30.46 | 30.22 | 30.45 | 3,984 | -0.01(-0.04%) |
Oct 30, 2023 | 30.26 | 30.46 | 30.16 | 30.46 | 524 | +0.66(+2.20%) |
Oct 27, 2023 | 30.13 | 30.27 | 29.79 | 29.80 | 4,148 | -0.26(-0.88%) |
Oct 26, 2023 | 30.10 | 30.10 | 30.07 | 30.07 | 344 | +0.07(+0.23%) |
Oct 25, 2023 | 30.08 | 30.28 | 29.43 | 30.00 | 29,222 | -0.24(-0.78%) |
Oct 24, 2023 | 30.39 | 30.39 | 30.23 | 30.23 | 940 | -0.10(-0.32%) |
Oct 23, 2023 | 30.31 | 30.42 | 30.25 | 30.33 | 13,187 | +0.26(+0.88%) |
Oct 20, 2023 | 30.03 | 30.24 | 30.03 | 30.07 | 1,716 | -0.31(-1.03%) |
Oct 19, 2023 | 30.63 | 30.63 | 30.38 | 30.38 | 11,594 | -0.49(-1.59%) |
Oct 18, 2023 | 30.84 | 30.98 | 30.84 | 30.87 | 402 | -0.81(-2.57%) |
Oct 17, 2023 | 31.36 | 31.79 | 31.33 | 31.69 | 16,131 | +0.06(+0.19%) |
Oct 16, 2023 | 31.42 | 31.68 | 31.42 | 31.63 | 876 | +0.30(+0.97%) |
Oct 13, 2023 | 31.37 | 31.37 | 31.32 | 31.32 | 221 | -0.34(-1.08%) |
Oct 12, 2023 | 31.78 | 31.78 | 31.67 | 31.67 | 771 | -0.39(-1.22%) |
Oct 11, 2023 | 32.06 | 32.06 | 32.06 | 32.06 | 28 | +0.09(+0.28%) |
Oct 10, 2023 | 31.97 | 31.97 | 31.97 | 31.97 | 110 | +0.69(+2.22%) |
Oct 09, 2023 | 30.86 | 31.28 | 30.85 | 31.28 | 2,498 | -0.29(-0.93%) |
Oct 06, 2023 | 31.22 | 31.63 | 30.96 | 31.57 | 823 | +0.32(+1.04%) |
Oct 05, 2023 | 31.07 | 31.24 | 31.07 | 31.24 | 1,515 | +0.48(+1.56%) |
Oct 04, 2023 | 30.48 | 30.77 | 30.48 | 30.76 | 1,966 | -0.11(-0.35%) |
Oct 03, 2023 | 30.92 | 30.92 | 30.87 | 30.87 | 276 | -0.36(-1.16%) |
Oct 02, 2023 | 31.72 | 31.74 | 31.14 | 31.23 | 1,546 | -0.64(-2.00%) |
Sep 29, 2023 | 32.31 | 32.31 | 31.87 | 31.87 | 9,284 | -0.12(-0.37%) |
Sep 28, 2023 | 31.65 | 32.03 | 31.65 | 31.99 | 10,758 | +0.25(+0.79%) |
Sep 27, 2023 | 32.13 | 32.13 | 31.74 | 31.74 | 735 | -0.17(-0.54%) |
Sep 26, 2023 | 32.12 | 32.25 | 31.91 | 31.91 | 1,892 | -0.29(-0.91%) |
Sep 25, 2023 | 32.15 | 32.21 | 32.21 | 32.21 | 3,163 | -0.20(-0.61%) |
Sep 22, 2023 | 32.72 | 32.80 | 32.40 | 32.40 | 3,326 | -0.18(-0.56%) |
Sep 21, 2023 | 32.93 | 32.93 | 32.58 | 32.58 | 2,188 | -0.35(-1.06%) |
Sep 20, 2023 | 33.42 | 33.44 | 32.93 | 32.93 | 3,499 | +0.08(+0.25%) |
Sep 19, 2023 | 32.75 | 32.94 | 32.75 | 32.85 | 1,851 | -0.02(-0.07%) |
Sep 18, 2023 | 32.97 | 33.01 | 32.87 | 32.87 | 749 | -0.29(-0.88%) |
Sep 15, 2023 | 33.16 | 33.16 | 33.16 | 33.16 | 121 | +0.01(+0.02%) |
Sep 14, 2023 | 33.18 | 33.18 | 33.08 | 33.16 | 9,975 | +0.38(+1.15%) |
Sep 13, 2023 | 32.78 | 32.78 | 32.78 | 32.78 | 46 | +0.08(+0.23%) |
Sep 12, 2023 | 32.79 | 32.79 | 32.70 | 32.70 | 599 | -0.15(-0.46%) |
Sep 11, 2023 | 32.69 | 32.86 | 32.69 | 32.86 | 5,550 | +0.51(+1.56%) |
Sep 08, 2023 | 32.50 | 32.50 | 32.23 | 32.35 | 1,337 | +0.01(+0.05%) |
Sep 07, 2023 | 32.39 | 32.39 | 32.34 | 32.34 | 1,129 | -0.00(-0.00%) |
Sep 06, 2023 | 32.34 | 32.34 | 32.34 | 32.34 | 3 | -0.15(-0.46%) |
Sep 05, 2023 | 32.78 | 32.78 | 32.49 | 32.49 | 2,985 | -0.47(-1.44%) |
Sep 01, 2023 | 33.17 | 33.17 | 32.96 | 32.96 | 184 | -0.07(-0.21%) |
Aug 31, 2023 | 33.35 | 33.36 | 33.03 | 33.03 | 3,047 | -0.14(-0.42%) |
Aug 30, 2023 | 33.21 | 33.22 | 33.04 | 33.17 | 1,084 | +0.17(+0.53%) |
Aug 29, 2023 | 32.74 | 33.15 | 32.74 | 32.99 | 1,762 | +0.52(+1.60%) |
Aug 28, 2023 | 32.51 | 32.59 | 32.33 | 32.47 | 11,042 | +0.37(+1.14%) |
Aug 25, 2023 | 31.96 | 32.11 | 31.84 | 32.11 | 2,648 | +0.18(+0.55%) |
Aug 24, 2023 | 32.41 | 32.41 | 31.87 | 31.93 | 930 | -0.35(-1.09%) |
Aug 23, 2023 | 32.23 | 32.33 | 32.21 | 32.28 | 11,229 | +0.19(+0.61%) |
Aug 22, 2023 | 32.24 | 32.24 | 32.05 | 32.09 | 1,697 | -0.09(-0.29%) |
Aug 21, 2023 | 32.16 | 32.22 | 32.04 | 32.18 | 4,240 | -0.01(-0.05%) |
Aug 18, 2023 | 31.96 | 32.25 | 31.96 | 32.19 | 1,686 | -0.22(-0.69%) |
Aug 17, 2023 | 32.75 | 32.75 | 32.42 | 32.42 | 2,054 | -0.28(-0.86%) |
Aug 16, 2023 | 32.85 | 32.85 | 32.70 | 32.70 | 936 | -0.17(-0.50%) |
Aug 15, 2023 | 32.78 | 32.98 | 32.78 | 32.87 | 1,250 | -0.23(-0.70%) |
Aug 14, 2023 | 33.04 | 33.10 | 33.04 | 33.10 | 218 | -0.13(-0.40%) |
Aug 11, 2023 | 33.15 | 33.23 | 33.15 | 33.23 | 5,548 | -0.20(-0.61%) |
Aug 10, 2023 | 33.91 | 33.95 | 33.43 | 33.43 | 824 | -0.06(-0.19%) |
Aug 09, 2023 | 33.67 | 33.67 | 33.49 | 33.50 | 3,981 | -0.02(-0.06%) |
Aug 08, 2023 | 33.33 | 33.52 | 33.33 | 33.52 | 1,483 | -0.34(-1.01%) |
Aug 07, 2023 | 33.75 | 33.86 | 33.75 | 33.86 | 2,320 | +0.40(+1.21%) |
Aug 04, 2023 | 33.58 | 33.58 | 33.40 | 33.45 | 2,660 | +0.14(+0.42%) |
Aug 03, 2023 | 33.26 | 33.31 | 33.23 | 33.31 | 601 | -0.11(-0.33%) |
Aug 02, 2023 | 33.60 | 33.61 | 33.28 | 33.42 | 1,625 | -0.67(-1.95%) |
Aug 01, 2023 | 34.23 | 34.23 | 34.09 | 34.09 | 735 | -0.31(-0.90%) |
Jul 31, 2023 | 34.54 | 34.55 | 34.40 | 34.40 | 1,255 | +0.14(+0.40%) |
Jul 28, 2023 | 34.49 | 34.49 | 34.27 | 34.27 | 6,095 | +0.15(+0.43%) |
Jul 27, 2023 | 34.84 | 34.84 | 34.11 | 34.12 | 5,917 | -0.33(-0.96%) |
Jul 26, 2023 | 34.45 | 34.45 | 34.45 | 34.45 | 47 | +0.30(+0.88%) |
Jul 25, 2023 | 33.99 | 34.15 | 33.99 | 34.15 | 169 | +0.14(+0.41%) |
Jul 24, 2023 | 33.98 | 34.01 | 33.94 | 34.01 | 3,086 | -0.14(-0.41%) |
Jul 21, 2023 | 33.94 | 34.18 | 33.94 | 34.15 | 8,799 | +0.06(+0.16%) |
Jul 20, 2023 | 34.18 | 34.19 | 34.01 | 34.09 | 13,075 | +0.05(+0.16%) |
Jul 19, 2023 | 34.04 | 34.18 | 33.94 | 34.04 | 83,840 | +0.48(+1.44%) |
Jul 18, 2023 | 33.56 | 33.78 | 33.22 | 33.56 | 11,578 | +0.18(+0.52%) |
Jul 17, 2023 | 33.45 | 33.45 | 33.18 | 33.38 | 1,834 | -0.18(-0.55%) |
Jul 14, 2023 | 33.83 | 33.85 | 33.57 | 33.57 | 2,268 | -0.23(-0.69%) |
Jul 13, 2023 | 33.57 | 33.80 | 33.51 | 33.80 | 1,958 | +0.53(+1.58%) |
Jul 12, 2023 | 33.14 | 33.27 | 33.14 | 33.27 | 954 | +0.74(+2.27%) |
Jul 11, 2023 | 32.28 | 32.58 | 32.28 | 32.53 | 19,305 | +0.71(+2.23%) |
Jul 10, 2023 | 31.69 | 31.82 | 31.69 | 31.82 | 487 | +0.03(+0.09%) |
Jul 07, 2023 | 31.62 | 31.80 | 31.62 | 31.80 | 356 | +0.32(+1.00%) |
Jul 06, 2023 | 31.45 | 31.48 | 31.35 | 31.48 | 370 | -0.71(-2.19%) |
Jul 05, 2023 | 32.18 | 32.18 | 32.18 | 32.18 | 98 | -0.18(-0.54%) |
Jul 03, 2023 | 32.42 | 32.42 | 32.36 | 32.36 | 238 | -0.06(-0.18%) |
Jun 30, 2023 | 32.47 | 32.47 | 32.42 | 32.42 | 1,362 | +0.67(+2.13%) |
Jun 29, 2023 | 31.80 | 31.80 | 31.74 | 31.74 | 290 | -0.25(-0.79%) |
Jun 28, 2023 | 31.89 | 32.06 | 31.89 | 31.99 | 521 | -0.11(-0.35%) |
Jun 27, 2023 | 31.90 | 32.11 | 31.90 | 32.11 | 2,016 | +0.27(+0.84%) |
Jun 26, 2023 | 31.84 | 31.92 | 31.84 | 31.84 | 117 | +0.11(+0.33%) |
Jun 23, 2023 | 31.64 | 31.73 | 31.64 | 31.73 | 2,389 | -0.69(-2.11%) |
Jun 22, 2023 | 32.41 | 32.42 | 32.03 | 32.42 | 852 | -0.16(-0.50%) |
Jun 21, 2023 | 32.45 | 32.74 | 32.45 | 32.58 | 2,338 | -0.44(-1.32%) |
Jun 20, 2023 | 33.10 | 33.10 | 33.02 | 33.02 | 747 | -0.41(-1.22%) |
Jun 16, 2023 | 33.60 | 33.70 | 33.22 | 33.42 | 406 | +0.11(+0.32%) |
Jun 15, 2023 | 33.03 | 33.32 | 33.03 | 33.32 | 835 | +0.18(+0.55%) |
Jun 14, 2023 | 33.14 | 33.14 | 33.14 | 33.14 | 225 | +0.32(+0.96%) |
Jun 13, 2023 | 32.85 | 32.97 | 32.81 | 32.82 | 890 | +0.21(+0.65%) |
Jun 12, 2023 | 32.76 | 32.76 | 32.61 | 32.61 | 800 | -0.19(-0.58%) |
Jun 09, 2023 | 32.72 | 32.85 | 32.72 | 32.80 | 1,696 | -0.01(-0.04%) |
Jun 08, 2023 | 32.81 | 32.81 | 32.81 | 32.81 | 36 | +0.21(+0.63%) |
Jun 07, 2023 | 32.61 | 32.61 | 32.61 | 32.61 | 180 | +0.06(+0.18%) |
Jun 06, 2023 | 32.34 | 32.58 | 32.30 | 32.55 | 5,252 | +0.21(+0.64%) |
Jun 05, 2023 | 32.49 | 32.49 | 32.35 | 32.35 | 228 | -0.19(-0.57%) |
Jun 02, 2023 | 32.74 | 32.74 | 32.53 | 32.53 | 343 | +0.14(+0.44%) |
Jun 01, 2023 | 32.07 | 32.39 | 32.07 | 32.39 | 365 | +0.53(+1.65%) |
May 31, 2023 | 31.94 | 31.94 | 31.70 | 31.86 | 2,041 | -0.29(-0.89%) |
May 30, 2023 | 32.25 | 32.37 | 32.01 | 32.15 | 2,506 | +0.13(+0.42%) |
May 26, 2023 | 32.06 | 32.06 | 32.01 | 32.01 | 297 | +0.18(+0.57%) |
May 25, 2023 | 31.93 | 31.96 | 31.83 | 31.83 | 578 | -0.23(-0.72%) |
May 24, 2023 | 32.05 | 32.06 | 31.94 | 32.06 | 736 | -0.82(-2.51%) |
May 23, 2023 | 33.05 | 33.14 | 32.89 | 32.89 | 337 | -0.35(-1.07%) |
May 22, 2023 | 33.01 | 33.24 | 33.01 | 33.24 | 286 | +0.10(+0.29%) |
May 19, 2023 | 33.17 | 33.17 | 33.15 | 33.15 | 271 | +0.09(+0.26%) |
May 18, 2023 | 33.14 | 33.15 | 33.06 | 33.06 | 1,726 | -0.31(-0.92%) |
May 17, 2023 | 33.06 | 33.37 | 33.06 | 33.37 | 1,639 | +0.36(+1.10%) |
May 16, 2023 | 33.11 | 33.31 | 33.00 | 33.00 | 4,288 | -0.54(-1.60%) |
May 15, 2023 | 33.30 | 33.54 | 33.21 | 33.54 | 1,253 | +0.40(+1.21%) |
May 12, 2023 | 33.14 | 33.14 | 33.14 | 33.14 | 104 | -0.01(-0.03%) |
May 11, 2023 | 33.13 | 33.15 | 33.13 | 33.15 | 652 | -0.35(-1.04%) |
May 10, 2023 | 33.66 | 33.66 | 33.50 | 33.50 | 330 | +0.03(+0.10%) |
May 09, 2023 | 33.41 | 33.46 | 33.34 | 33.46 | 1,928 | -0.33(-0.96%) |
May 08, 2023 | 33.92 | 34.06 | 33.71 | 33.79 | 13,563 | +0.03(+0.09%) |
May 05, 2023 | 33.39 | 33.76 | 33.39 | 33.76 | 2,317 | +0.47(+1.43%) |
May 04, 2023 | 33.27 | 33.28 | 33.27 | 33.28 | 291 | -0.01(-0.04%) |
May 03, 2023 | 33.30 | 33.30 | 33.30 | 33.30 | 67 | -0.07(-0.20%) |
May 02, 2023 | 33.42 | 33.42 | 33.37 | 33.37 | 1,983 | -0.40(-1.19%) |
May 01, 2023 | 34.10 | 34.10 | 33.77 | 33.77 | 2,521 | -0.04(-0.11%) |
Apr 28, 2023 | 33.89 | 34.00 | 33.81 | 33.81 | 1,011 | +0.28(+0.83%) |
Apr 27, 2023 | 33.36 | 33.53 | 33.21 | 33.53 | 11,563 | +0.34(+1.04%) |
Apr 26, 2023 | 33.11 | 33.18 | 33.11 | 33.18 | 1,644 | +0.36(+1.11%) |
Apr 25, 2023 | 32.95 | 33.03 | 32.82 | 32.82 | 2,862 | -0.62(-1.86%) |
Apr 24, 2023 | 33.44 | 33.44 | 33.30 | 33.44 | 975 | +0.06(+0.17%) |
Apr 21, 2023 | 33.06 | 33.39 | 33.06 | 33.39 | 2,913 | +0.05(+0.14%) |
Apr 20, 2023 | 33.43 | 33.43 | 33.30 | 33.34 | 3,706 | -0.12(-0.37%) |
Apr 19, 2023 | 33.55 | 33.55 | 33.28 | 33.46 | 422 | -0.08(-0.23%) |
Apr 18, 2023 | 33.48 | 33.54 | 33.48 | 33.54 | 309 | +0.20(+0.61%) |
Apr 17, 2023 | 33.34 | 33.41 | 33.24 | 33.34 | 973 | +0.00(+0.00%) |
Apr 14, 2023 | 33.49 | 33.49 | 33.26 | 33.34 | 2,342 | -0.14(-0.43%) |
Apr 13, 2023 | 33.39 | 33.52 | 33.37 | 33.48 | 3,557 | +0.23(+0.69%) |
Apr 12, 2023 | 33.22 | 33.25 | 33.09 | 33.25 | 599 | +0.34(+1.05%) |
Apr 11, 2023 | 32.81 | 32.91 | 32.77 | 32.91 | 14,543 | +0.20(+0.61%) |
Apr 10, 2023 | 32.41 | 32.72 | 32.41 | 32.71 | 6,042 | -0.01(-0.02%) |
Apr 06, 2023 | 32.48 | 32.71 | 32.48 | 32.71 | 652 | +0.41(+1.27%) |
Apr 05, 2023 | 32.39 | 32.39 | 32.13 | 32.30 | 1,744 | -0.36(-1.10%) |
Apr 04, 2023 | 32.84 | 32.84 | 32.57 | 32.66 | 1,468 | +0.10(+0.31%) |
Apr 03, 2023 | 32.49 | 32.56 | 32.48 | 32.56 | 731 | +0.13(+0.39%) |
Mar 31, 2023 | 32.42 | 32.43 | 32.42 | 32.43 | 866 | +0.01(+0.04%) |
Mar 30, 2023 | 32.36 | 32.47 | 32.36 | 32.42 | 1,911 | +0.66(+2.06%) |
Mar 29, 2023 | 31.56 | 31.77 | 31.56 | 31.77 | 632 | +0.66(+2.13%) |
Mar 28, 2023 | 31.14 | 31.14 | 31.10 | 31.10 | 959 | -0.14(-0.46%) |
Mar 27, 2023 | 31.13 | 31.25 | 31.10 | 31.25 | 3,402 | +0.46(+1.49%) |
Mar 24, 2023 | 30.71 | 30.79 | 30.48 | 30.79 | 10,227 | -0.26(-0.84%) |
Mar 23, 2023 | 31.45 | 31.63 | 31.02 | 31.05 | 5,734 | -0.26(-0.82%) |
Mar 22, 2023 | 31.49 | 31.96 | 31.31 | 31.31 | 4,764 | -0.30(-0.94%) |
Mar 21, 2023 | 31.46 | 31.62 | 31.42 | 31.60 | 4,048 | +0.44(+1.41%) |
Mar 20, 2023 | 30.72 | 31.16 | 30.72 | 31.16 | 2,835 | +0.78(+2.58%) |
Mar 17, 2023 | 30.54 | 30.54 | 30.38 | 30.38 | 11,092 | -0.67(-2.15%) |
Mar 16, 2023 | 30.52 | 31.09 | 30.52 | 31.05 | 16,994 | +0.51(+1.66%) |
Mar 15, 2023 | 30.65 | 30.65 | 30.10 | 30.54 | 26,231 | -1.50(-4.68%) |
Mar 14, 2023 | 31.89 | 32.04 | 31.78 | 32.04 | 5,910 | +0.65(+2.07%) |
Mar 13, 2023 | 31.46 | 31.63 | 31.39 | 31.39 | 21,237 | -0.44(-1.38%) |
Mar 10, 2023 | 32.01 | 32.21 | 31.80 | 31.83 | 15,435 | -0.19(-0.60%) |
Mar 09, 2023 | 32.41 | 32.41 | 32.02 | 32.02 | 13,529 | -0.39(-1.21%) |
Mar 08, 2023 | 32.31 | 32.42 | 32.24 | 32.42 | 11,929 | +0.31(+0.95%) |
Mar 07, 2023 | 32.85 | 32.85 | 32.11 | 32.11 | 9,571 | -0.84(-2.54%) |
Mar 06, 2023 | 32.94 | 33.03 | 32.92 | 32.95 | 3,884 | -0.08(-0.24%) |
Mar 03, 2023 | 33.03 | 33.03 | 33.03 | 33.03 | 235 | +0.34(+1.05%) |
Mar 02, 2023 | 32.53 | 32.68 | 32.53 | 32.68 | 4,294 | -0.25(-0.75%) |
Mar 01, 2023 | 32.88 | 33.04 | 32.87 | 32.93 | 1,058 | -0.07(-0.20%) |
Feb 28, 2023 | 33.19 | 33.27 | 33.00 | 33.00 | 2,002 | -0.16(-0.49%) |
Feb 27, 2023 | 33.13 | 33.16 | 33.07 | 33.16 | 7,923 | +0.87(+2.69%) |
Feb 24, 2023 | 32.29 | 32.29 | 32.29 | 32.29 | 104 | -0.63(-1.91%) |
Feb 23, 2023 | 32.75 | 32.92 | 32.75 | 32.92 | 457 | +0.32(+1.00%) |
Feb 22, 2023 | 32.60 | 32.60 | 32.60 | 32.60 | 42 | -0.40(-1.21%) |
Feb 21, 2023 | 33.19 | 33.19 | 33.00 | 33.00 | 3,185 | -0.42(-1.27%) |
Feb 17, 2023 | 33.24 | 33.47 | 33.24 | 33.42 | 1,330 | +0.28(+0.84%) |
Feb 16, 2023 | 33.21 | 33.30 | 33.14 | 33.14 | 6,155 | +0.00(+0.00%) |
Feb 15, 2023 | 33.00 | 33.17 | 33.00 | 33.14 | 2,136 | -0.21(-0.63%) |
Feb 14, 2023 | 33.03 | 33.55 | 33.03 | 33.35 | 2,858 | +0.17(+0.52%) |
Feb 13, 2023 | 32.86 | 33.18 | 32.86 | 33.18 | 1,434 | +0.49(+1.49%) |
Feb 10, 2023 | 32.80 | 32.83 | 32.65 | 32.69 | 2,368 | -0.53(-1.58%) |
Feb 09, 2023 | 33.64 | 33.64 | 33.22 | 33.22 | 1,073 | +0.03(+0.09%) |
Feb 08, 2023 | 33.34 | 33.34 | 33.09 | 33.19 | 613 | +0.05(+0.16%) |
Feb 07, 2023 | 32.76 | 33.16 | 32.76 | 33.14 | 1,620 | +0.20(+0.60%) |
Feb 06, 2023 | 33.01 | 33.01 | 32.89 | 32.94 | 3,602 | -0.44(-1.32%) |
Feb 03, 2023 | 33.43 | 33.57 | 33.38 | 33.38 | 6,356 | -0.64(-1.88%) |
Feb 02, 2023 | 34.01 | 34.04 | 33.73 | 34.02 | 20,560 | +0.19(+0.56%) |
Feb 01, 2023 | 33.42 | 33.88 | 33.24 | 33.83 | 20,286 | +0.55(+1.66%) |
Jan 31, 2023 | 33.17 | 33.28 | 33.17 | 33.28 | 22,704 | -0.16(-0.49%) |
Jan 30, 2023 | 33.46 | 33.46 | 33.41 | 33.44 | 1,129 | -0.19(-0.57%) |
Jan 27, 2023 | 33.39 | 33.63 | 33.39 | 33.63 | 18,860 | +0.06(+0.17%) |
Jan 26, 2023 | 33.46 | 33.57 | 33.28 | 33.57 | 143,998 | +0.21(+0.63%) |
Jan 25, 2023 | 32.92 | 33.36 | 32.92 | 33.36 | 7,449 | +0.37(+1.13%) |
Jan 24, 2023 | 32.91 | 33.12 | 32.91 | 32.99 | 738 | -0.22(-0.66%) |
Jan 23, 2023 | 33.01 | 33.21 | 32.90 | 33.21 | 5,474 | +0.03(+0.09%) |
Jan 20, 2023 | 32.82 | 33.18 | 32.82 | 33.18 | 1,732 | +0.24(+0.72%) |
Jan 19, 2023 | 32.77 | 32.97 | 32.71 | 32.94 | 8,116 | -0.06(-0.17%) |
Jan 18, 2023 | 33.40 | 33.40 | 33.00 | 33.00 | 6,434 | +0.10(+0.32%) |
Jan 17, 2023 | 32.90 | 33.02 | 32.87 | 32.89 | 2,922 | +0.00(+0.00%) |
Jan 13, 2023 | 32.67 | 32.89 | 32.63 | 32.89 | 5,661 | +0.11(+0.35%) |
Jan 12, 2023 | 32.50 | 32.78 | 32.16 | 32.78 | 19,986 | +1.16(+3.65%) |
Jan 11, 2023 | 31.91 | 31.99 | 31.62 | 31.62 | 2,274 | -0.11(-0.34%) |
Jan 10, 2023 | 31.69 | 31.73 | 31.61 | 31.73 | 6,452 | +0.28(+0.89%) |
Jan 09, 2023 | 31.73 | 31.93 | 31.45 | 31.45 | 22,622 | -0.23(-0.72%) |
Jan 06, 2023 | 30.94 | 31.74 | 30.94 | 31.68 | 13,352 | +0.82(+2.66%) |
Jan 05, 2023 | 30.86 | 30.88 | 30.75 | 30.86 | 4,200 | -0.14(-0.44%) |
Jan 04, 2023 | 30.99 | 31.00 | 30.91 | 30.99 | 3,690 | +0.37(+1.19%) |
Jan 03, 2023 | 30.73 | 30.73 | 30.34 | 30.63 | 23,759 | +0.39(+1.28%) |
Dec 30, 2022 | 30.38 | 30.38 | 30.11 | 30.24 | 16,967 | -0.29(-0.96%) |
Dec 29, 2022 | 30.28 | 30.56 | 30.28 | 30.53 | 11,336 | +0.41(+1.36%) |
Dec 28, 2022 | 30.52 | 30.68 | 30.12 | 30.12 | 10,832 | -0.17(-0.57%) |
Dec 27, 2022 | 30.30 | 30.37 | 30.26 | 30.30 | 3,531 | -0.03(-0.09%) |
Dec 23, 2022 | 30.21 | 30.39 | 30.17 | 30.32 | 8,062 | -0.05(-0.15%) |
Dec 22, 2022 | 30.18 | 30.37 | 29.95 | 30.37 | 206,800 | +0.02(+0.06%) |
Dec 21, 2022 | 30.37 | 30.52 | 30.35 | 30.35 | 4,197 | +0.23(+0.76%) |
Dec 20, 2022 | 30.05 | 30.12 | 30.04 | 30.12 | 5,804 | +0.20(+0.67%) |
Dec 19, 2022 | 30.15 | 30.15 | 29.87 | 29.92 | 18,739 | +0.00(+0.00%) |
Dec 16, 2022 | 29.94 | 30.05 | 29.89 | 29.92 | 5,649 | -0.50(-1.63%) |
Dec 15, 2022 | 31.11 | 31.11 | 30.35 | 30.42 | 14,495 | -0.69(-2.23%) |
Dec 14, 2022 | 31.09 | 31.31 | 31.03 | 31.11 | 4,858 | +0.08(+0.27%) |
Dec 13, 2022 | 31.40 | 31.43 | 30.94 | 31.03 | 11,001 | +0.66(+2.16%) |
Dec 12, 2022 | 30.58 | 30.62 | 30.37 | 30.37 | 6,804 | -1.26(-3.98%) |
Dec 09, 2022 | 30.70 | 31.63 | 30.70 | 31.63 | 3,437 | +2.79(+9.68%) |
Dec 08, 2022 | 30.59 | 30.61 | 28.84 | 28.84 | 1,330 | -1.96(-6.37%) |
Dec 07, 2022 | 30.78 | 30.80 | 30.78 | 30.80 | 1,000 | +0.15(+0.50%) |
Dec 06, 2022 | 30.88 | 30.96 | 30.63 | 30.65 | 26,690 | -0.23(-0.74%) |
Dec 05, 2022 | 31.26 | 31.26 | 30.79 | 30.88 | 5,921 | -0.40(-1.28%) |
Dec 02, 2022 | 31.28 | 31.28 | 31.28 | 31.28 | 135 | +0.24(+0.77%) |
Dec 01, 2022 | 31.08 | 31.30 | 31.04 | 31.04 | 2,028 | +0.36(+1.16%) |
Nov 30, 2022 | 30.59 | 30.71 | 30.22 | 30.68 | 3,690 | +0.31(+1.02%) |
Nov 29, 2022 | 30.42 | 30.42 | 30.37 | 30.37 | 2,808 | +0.28(+0.92%) |
Nov 28, 2022 | 30.44 | 30.44 | 30.09 | 30.09 | 1,576 | -0.59(-1.93%) |
Nov 25, 2022 | 30.67 | 30.72 | 30.64 | 30.68 | 4,379 | +1.56(+5.37%) |
Nov 23, 2022 | 30.35 | 30.60 | 29.12 | 29.12 | 2,179 | +0.53(+1.87%) |
Nov 22, 2022 | 29.90 | 29.96 | 28.59 | 28.59 | 4,018 | -1.25(-4.18%) |
Nov 21, 2022 | 29.49 | 29.84 | 29.36 | 29.84 | 2,285 | +0.12(+0.42%) |
Nov 18, 2022 | 29.66 | 29.82 | 29.65 | 29.71 | 1,888 | +0.24(+0.81%) |
Nov 17, 2022 | 28.97 | 29.47 | 28.96 | 29.47 | 2,652 | +0.43(+1.48%) |
Nov 16, 2022 | 29.20 | 29.26 | 29.05 | 29.05 | 5,268 | -0.11(-0.39%) |
Nov 15, 2022 | 29.37 | 29.37 | 29.16 | 29.16 | 346 | -0.16(-0.55%) |
Nov 14, 2022 | 29.25 | 29.32 | 29.14 | 29.32 | 5,008 | +0.96(+3.39%) |
Nov 11, 2022 | 29.32 | 29.50 | 28.36 | 28.36 | 587 | -1.77(-5.88%) |
Nov 10, 2022 | 28.55 | 30.13 | 28.55 | 30.13 | 6,878 | +2.86(+10.48%) |
Nov 09, 2022 | 27.62 | 27.62 | 27.27 | 27.27 | 2,605 | -0.48(-1.72%) |
Nov 08, 2022 | 27.53 | 27.98 | 27.53 | 27.75 | 4,277 | +0.15(+0.55%) |
Nov 07, 2022 | 27.66 | 27.66 | 27.52 | 27.60 | 3,579 | +0.27(+0.99%) |
Nov 04, 2022 | 27.30 | 27.33 | 27.30 | 27.33 | 273 | +1.18(+4.51%) |
Nov 03, 2022 | 26.15 | 26.31 | 26.15 | 26.15 | 3,274 | -0.39(-1.47%) |
Nov 02, 2022 | 27.07 | 26.54 | 26.54 | 3,954 | -0.57(-2.12%) |