Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 35.73 | 35.87 | 35.09 | 35.22 | 1,077,611 | -0.44(-1.25%) |
Nov 29, 2023 | 36.93 | 36.93 | 35.61 | 35.67 | 905,852 | -0.83(-2.27%) |
Nov 28, 2023 | 36.75 | 36.80 | 36.33 | 36.50 | 821,305 | -0.30(-0.81%) |
Nov 27, 2023 | 36.87 | 37.21 | 36.76 | 36.80 | 661,042 | -0.19(-0.51%) |
Nov 24, 2023 | 37.11 | 37.46 | 36.81 | 36.98 | 368,128 | -0.22(-0.58%) |
Nov 22, 2023 | 36.73 | 37.40 | 36.73 | 37.20 | 388,262 | +0.70(+1.92%) |
Nov 21, 2023 | 36.45 | 36.69 | 36.14 | 36.50 | 430,640 | -0.27(-0.73%) |
Nov 20, 2023 | 36.96 | 37.14 | 36.66 | 36.77 | 1,070,202 | -0.18(-0.48%) |
Nov 17, 2023 | 36.64 | 37.09 | 35.88 | 36.94 | 710,513 | +0.07(+0.19%) |
Nov 16, 2023 | 37.29 | 37.63 | 36.57 | 36.87 | 847,469 | -0.86(-2.28%) |
Nov 15, 2023 | 36.63 | 38.01 | 36.23 | 37.73 | 1,085,531 | +1.27(+3.47%) |
Nov 14, 2023 | 35.24 | 36.47 | 35.24 | 36.47 | 884,973 | +2.60(+7.67%) |
Nov 13, 2023 | 33.99 | 34.15 | 33.72 | 33.87 | 520,622 | -0.49(-1.44%) |
Nov 10, 2023 | 34.12 | 34.37 | 33.91 | 34.36 | 554,259 | +0.29(+0.84%) |
Nov 09, 2023 | 35.19 | 35.20 | 34.03 | 34.08 | 698,151 | -0.99(-2.82%) |
Nov 08, 2023 | 35.58 | 36.03 | 35.05 | 35.07 | 653,397 | -0.52(-1.47%) |
Nov 07, 2023 | 34.61 | 35.67 | 34.35 | 35.59 | 876,482 | +1.00(+2.89%) |
Nov 06, 2023 | 35.14 | 35.34 | 34.26 | 34.59 | 972,896 | -0.44(-1.27%) |
Nov 03, 2023 | 33.78 | 35.25 | 33.73 | 35.04 | 1,075,263 | +1.85(+5.57%) |
Nov 02, 2023 | 33.51 | 33.82 | 32.36 | 33.19 | 1,102,050 | +0.02(+0.06%) |
Nov 01, 2023 | 33.63 | 33.63 | 32.68 | 33.17 | 593,535 | -0.46(-1.38%) |
Oct 31, 2023 | 33.12 | 33.77 | 33.01 | 33.63 | 1,053,500 | +0.43(+1.31%) |
Oct 30, 2023 | 32.63 | 33.58 | 32.51 | 33.20 | 1,091,917 | +1.06(+3.29%) |
Oct 27, 2023 | 32.37 | 32.77 | 31.89 | 32.14 | 832,361 | -0.29(-0.88%) |
Oct 26, 2023 | 32.45 | 33.11 | 32.08 | 32.43 | 985,145 | +0.03(+0.09%) |
Oct 25, 2023 | 31.97 | 33.36 | 31.72 | 32.40 | 1,184,928 | -0.60(-1.83%) |
Oct 24, 2023 | 33.25 | 33.53 | 32.82 | 33.00 | 788,296 | +0.26(+0.78%) |
Oct 23, 2023 | 33.10 | 33.48 | 32.70 | 32.74 | 1,234,810 | -0.51(-1.55%) |
Oct 20, 2023 | 33.26 | 33.60 | 32.88 | 33.26 | 614,450 | +0.02(+0.06%) |
Oct 19, 2023 | 34.22 | 34.36 | 33.13 | 33.24 | 620,670 | -0.90(-2.63%) |
Oct 18, 2023 | 33.95 | 34.51 | 33.72 | 34.14 | 690,003 | -0.23(-0.66%) |
Oct 17, 2023 | 34.05 | 35.27 | 34.05 | 34.36 | 926,258 | +0.56(+1.67%) |
Oct 16, 2023 | 33.41 | 34.14 | 33.40 | 33.80 | 569,858 | +0.90(+2.73%) |
Oct 13, 2023 | 33.43 | 33.77 | 32.78 | 32.90 | 543,011 | -0.66(-1.97%) |
Oct 12, 2023 | 34.26 | 34.31 | 33.33 | 33.56 | 714,422 | -0.84(-2.44%) |
Oct 11, 2023 | 34.62 | 35.06 | 34.21 | 34.40 | 785,677 | -0.21(-0.60%) |
Oct 10, 2023 | 33.77 | 35.00 | 33.77 | 34.61 | 780,712 | +1.17(+3.49%) |
Oct 09, 2023 | 33.40 | 33.76 | 32.72 | 33.44 | 709,614 | -0.29(-0.85%) |
Oct 06, 2023 | 33.01 | 34.14 | 33.01 | 33.73 | 1,019,516 | +0.49(+1.49%) |
Oct 05, 2023 | 34.23 | 34.32 | 33.19 | 33.24 | 842,174 | -1.21(-3.50%) |
Oct 04, 2023 | 34.25 | 34.70 | 33.78 | 34.44 | 688,780 | +0.37(+1.07%) |
Oct 03, 2023 | 35.35 | 35.58 | 33.73 | 34.08 | 895,261 | -1.42(-4.01%) |
Oct 02, 2023 | 36.23 | 36.30 | 35.47 | 35.50 | 540,016 | -0.80(-2.21%) |
Sep 29, 2023 | 36.63 | 36.86 | 35.95 | 36.30 | 548,681 | -0.23(-0.62%) |
Sep 28, 2023 | 35.32 | 36.64 | 35.20 | 36.53 | 682,506 | +1.24(+3.50%) |
Sep 27, 2023 | 35.38 | 35.83 | 34.88 | 35.29 | 671,121 | -0.07(-0.20%) |
Sep 26, 2023 | 35.64 | 36.09 | 35.25 | 35.36 | 835,149 | -0.47(-1.32%) |
Sep 25, 2023 | 35.82 | 36.01 | 35.74 | 35.84 | 425,867 | -0.30(-0.82%) |
Sep 22, 2023 | 36.60 | 36.83 | 36.05 | 36.13 | 553,537 | -0.18(-0.49%) |
Sep 21, 2023 | 36.91 | 37.03 | 36.29 | 36.31 | 482,543 | -0.94(-2.52%) |
Sep 20, 2023 | 37.36 | 37.87 | 37.25 | 37.25 | 476,512 | +0.01(+0.03%) |
Sep 19, 2023 | 37.42 | 37.78 | 36.94 | 37.24 | 547,432 | -0.27(-0.71%) |
Sep 18, 2023 | 37.97 | 38.00 | 37.50 | 37.51 | 539,272 | -0.57(-1.51%) |
Sep 15, 2023 | 38.49 | 38.70 | 37.83 | 38.08 | 1,451,805 | -0.58(-1.51%) |
Sep 14, 2023 | 37.56 | 38.69 | 37.24 | 38.66 | 626,492 | +1.47(+3.96%) |
Sep 13, 2023 | 37.59 | 37.83 | 37.05 | 37.19 | 848,630 | -0.58(-1.53%) |
Sep 12, 2023 | 37.40 | 37.89 | 37.23 | 37.77 | 491,086 | +0.17(+0.44%) |
Sep 11, 2023 | 38.68 | 38.78 | 37.35 | 37.60 | 471,361 | -0.73(-1.91%) |
Sep 08, 2023 | 37.72 | 38.53 | 37.42 | 38.33 | 534,674 | +0.88(+2.35%) |
Sep 07, 2023 | 38.18 | 38.24 | 37.23 | 37.45 | 834,270 | -0.98(-2.54%) |
Sep 06, 2023 | 38.17 | 38.83 | 37.95 | 38.43 | 525,473 | +0.03(+0.08%) |
Sep 05, 2023 | 40.11 | 40.21 | 38.18 | 38.40 | 663,684 | -2.08(-5.14%) |
Sep 01, 2023 | 39.59 | 40.56 | 39.59 | 40.48 | 433,368 | +1.22(+3.11%) |
Aug 31, 2023 | 39.97 | 40.20 | 39.23 | 39.26 | 338,593 | -0.63(-1.59%) |
Aug 30, 2023 | 40.17 | 40.47 | 39.86 | 39.90 | 390,589 | -0.43(-1.07%) |
Aug 29, 2023 | 39.24 | 40.37 | 39.11 | 40.33 | 290,321 | +0.96(+2.43%) |
Aug 28, 2023 | 38.94 | 39.71 | 38.94 | 39.37 | 414,721 | +0.51(+1.31%) |
Aug 25, 2023 | 39.02 | 39.27 | 38.68 | 38.86 | 340,035 | -0.01(-0.03%) |
Aug 24, 2023 | 38.61 | 39.38 | 38.38 | 38.87 | 434,209 | -0.04(-0.10%) |
Aug 23, 2023 | 38.54 | 39.05 | 38.34 | 38.91 | 305,534 | +0.27(+0.71%) |
Aug 22, 2023 | 38.44 | 38.87 | 38.21 | 38.64 | 381,332 | +0.42(+1.10%) |
Aug 21, 2023 | 39.00 | 39.30 | 38.06 | 38.22 | 686,478 | -0.78(-2.00%) |
Aug 18, 2023 | 38.48 | 39.18 | 38.40 | 39.00 | 363,891 | +0.20(+0.50%) |
Aug 17, 2023 | 39.48 | 39.57 | 38.65 | 38.80 | 346,035 | -0.51(-1.29%) |
Aug 16, 2023 | 40.01 | 40.51 | 39.26 | 39.31 | 563,192 | -0.89(-2.21%) |
Aug 15, 2023 | 40.34 | 40.62 | 40.06 | 40.20 | 440,652 | -0.38(-0.94%) |
Aug 14, 2023 | 40.04 | 40.60 | 39.74 | 40.58 | 468,451 | +0.39(+0.97%) |
Aug 11, 2023 | 40.18 | 40.45 | 39.96 | 40.19 | 543,694 | +0.04(+0.10%) |
Aug 10, 2023 | 40.97 | 41.20 | 40.05 | 40.15 | 552,765 | -0.53(-1.30%) |
Aug 09, 2023 | 40.02 | 40.74 | 40.02 | 40.68 | 564,752 | +0.85(+2.13%) |
Aug 08, 2023 | 39.01 | 39.84 | 38.66 | 39.83 | 547,005 | +0.22(+0.57%) |
Aug 07, 2023 | 38.67 | 39.80 | 38.56 | 39.60 | 679,558 | +1.32(+3.44%) |
Aug 04, 2023 | 38.76 | 38.97 | 38.08 | 38.28 | 765,925 | -0.21(-0.56%) |
Aug 03, 2023 | 39.33 | 39.60 | 37.81 | 38.50 | 1,275,963 | -1.44(-3.59%) |
Aug 02, 2023 | 39.15 | 40.13 | 39.12 | 39.93 | 873,164 | +0.19(+0.47%) |
Aug 01, 2023 | 39.32 | 39.82 | 38.97 | 39.75 | 723,049 | -0.03(-0.07%) |
Jul 31, 2023 | 39.17 | 39.80 | 39.17 | 39.78 | 729,873 | +0.64(+1.65%) |
Jul 28, 2023 | 39.15 | 39.32 | 38.78 | 39.13 | 997,435 | +0.35(+0.91%) |
Jul 27, 2023 | 38.39 | 39.71 | 38.29 | 38.78 | 1,209,670 | +0.62(+1.64%) |
Jul 26, 2023 | 38.60 | 40.25 | 37.30 | 38.16 | 2,287,277 | -2.14(-5.31%) |
Jul 25, 2023 | 40.23 | 40.54 | 39.89 | 40.30 | 898,000 | -0.18(-0.43%) |
Jul 24, 2023 | 41.18 | 41.33 | 40.12 | 40.47 | 682,526 | -0.77(-1.87%) |
Jul 21, 2023 | 41.62 | 41.79 | 41.14 | 41.24 | 678,673 | -0.25(-0.61%) |
Jul 20, 2023 | 42.17 | 42.17 | 41.50 | 41.50 | 663,418 | -0.72(-1.71%) |
Jul 19, 2023 | 42.35 | 42.63 | 41.97 | 42.22 | 761,585 | -0.16(-0.37%) |
Jul 18, 2023 | 40.99 | 42.39 | 40.89 | 42.38 | 982,835 | +1.37(+3.33%) |
Jul 17, 2023 | 40.44 | 41.07 | 40.37 | 41.01 | 693,333 | +0.17(+0.41%) |
Jul 14, 2023 | 42.16 | 42.16 | 40.46 | 40.84 | 837,855 | -1.29(-3.06%) |
Jul 13, 2023 | 42.20 | 42.43 | 41.89 | 42.13 | 516,050 | +0.31(+0.75%) |
Jul 12, 2023 | 42.49 | 42.81 | 41.72 | 41.82 | 786,249 | +0.01(+0.02%) |
Jul 11, 2023 | 40.81 | 41.82 | 40.80 | 41.81 | 714,843 | +1.18(+2.91%) |
Jul 10, 2023 | 40.21 | 41.19 | 40.21 | 40.63 | 803,019 | +0.42(+1.04%) |
Jul 07, 2023 | 39.25 | 40.73 | 39.23 | 40.21 | 902,448 | +1.06(+2.72%) |
Jul 06, 2023 | 38.55 | 39.18 | 38.12 | 39.14 | 630,474 | +0.18(+0.45%) |
Jul 05, 2023 | 39.08 | 39.28 | 38.49 | 38.97 | 707,651 | -0.42(-1.07%) |
Jul 03, 2023 | 39.16 | 39.82 | 39.16 | 39.39 | 336,048 | -0.01(-0.02%) |
Jun 30, 2023 | 39.94 | 40.06 | 39.28 | 39.40 | 722,219 | -0.23(-0.59%) |
Jun 29, 2023 | 38.66 | 39.65 | 38.66 | 39.63 | 464,884 | +0.89(+2.29%) |
Jun 28, 2023 | 38.33 | 38.84 | 38.07 | 38.74 | 551,881 | +0.39(+1.02%) |
Jun 27, 2023 | 37.54 | 38.40 | 36.96 | 38.35 | 474,439 | +0.91(+2.43%) |
Jun 26, 2023 | 37.24 | 38.09 | 37.21 | 37.44 | 542,421 | -0.06(-0.16%) |
Jun 23, 2023 | 37.96 | 38.11 | 37.15 | 37.50 | 1,337,739 | -1.20(-3.10%) |
Jun 22, 2023 | 39.25 | 39.38 | 38.64 | 38.70 | 547,304 | -0.58(-1.47%) |
Jun 21, 2023 | 39.63 | 39.75 | 39.28 | 39.28 | 646,603 | -0.36(-0.91%) |
Jun 20, 2023 | 40.17 | 40.17 | 39.21 | 39.64 | 584,768 | -0.59(-1.46%) |
Jun 16, 2023 | 40.85 | 40.85 | 39.81 | 40.23 | 1,904,789 | -0.41(-1.01%) |
Jun 15, 2023 | 40.34 | 40.74 | 39.92 | 40.64 | 588,620 | -0.06(-0.14%) |
Jun 14, 2023 | 41.25 | 41.57 | 40.49 | 40.70 | 896,595 | -0.20(-0.48%) |
Jun 13, 2023 | 40.69 | 41.01 | 40.26 | 40.89 | 676,180 | +0.40(+0.98%) |
Jun 12, 2023 | 39.86 | 40.68 | 39.51 | 40.50 | 812,993 | +0.98(+2.47%) |
Jun 09, 2023 | 39.25 | 39.74 | 39.07 | 39.52 | 615,395 | +0.15(+0.39%) |
Jun 08, 2023 | 39.19 | 39.46 | 38.67 | 39.37 | 634,267 | +0.11(+0.27%) |
Jun 07, 2023 | 39.71 | 40.33 | 39.20 | 39.26 | 965,630 | -0.23(-0.59%) |
Jun 06, 2023 | 38.15 | 39.56 | 38.00 | 39.49 | 830,197 | +1.37(+3.60%) |
Jun 05, 2023 | 37.50 | 38.21 | 37.20 | 38.12 | 706,522 | +0.04(+0.10%) |
Jun 02, 2023 | 36.94 | 38.21 | 36.84 | 38.08 | 663,719 | +1.80(+4.95%) |
Jun 01, 2023 | 35.49 | 36.49 | 35.01 | 36.28 | 680,417 | +1.04(+2.96%) |
May 31, 2023 | 35.61 | 35.75 | 34.48 | 35.24 | 961,882 | -0.49(-1.38%) |
May 30, 2023 | 36.75 | 36.98 | 35.69 | 35.73 | 504,539 | -0.92(-2.50%) |
May 26, 2023 | 36.10 | 36.88 | 35.95 | 36.65 | 658,932 | +0.55(+1.53%) |
May 25, 2023 | 35.85 | 36.22 | 35.59 | 36.10 | 945,544 | +0.45(+1.27%) |
May 24, 2023 | 35.42 | 35.86 | 35.25 | 35.65 | 1,065,668 | -0.10(-0.27%) |
May 23, 2023 | 35.19 | 35.89 | 34.74 | 35.74 | 1,343,152 | +0.62(+1.76%) |
May 22, 2023 | 35.53 | 35.89 | 35.06 | 35.12 | 1,078,786 | -0.43(-1.22%) |
May 19, 2023 | 36.77 | 37.02 | 35.54 | 35.56 | 775,949 | -1.13(-3.08%) |
May 18, 2023 | 35.77 | 36.76 | 35.62 | 36.69 | 788,944 | +0.76(+2.12%) |
May 17, 2023 | 35.19 | 36.51 | 35.16 | 35.93 | 746,184 | +1.07(+3.08%) |
May 16, 2023 | 34.94 | 35.22 | 34.40 | 34.85 | 854,280 | +0.00(+0.00%) |
May 15, 2023 | 34.20 | 34.88 | 34.05 | 34.85 | 803,344 | +0.65(+1.89%) |
May 12, 2023 | 34.62 | 34.85 | 33.99 | 34.21 | 547,074 | -0.39(-1.12%) |
May 11, 2023 | 34.20 | 34.66 | 34.05 | 34.59 | 607,296 | +0.07(+0.20%) |
May 10, 2023 | 35.51 | 35.80 | 34.11 | 34.52 | 656,699 | -0.74(-2.11%) |
May 09, 2023 | 34.47 | 35.30 | 34.20 | 35.27 | 668,878 | +0.64(+1.84%) |
May 08, 2023 | 35.11 | 35.41 | 34.39 | 34.63 | 736,969 | -0.09(-0.25%) |
May 05, 2023 | 34.78 | 35.03 | 34.32 | 34.72 | 612,395 | +0.82(+2.42%) |
May 04, 2023 | 35.43 | 35.49 | 33.75 | 33.90 | 658,645 | -1.49(-4.21%) |
May 03, 2023 | 36.05 | 36.58 | 35.32 | 35.38 | 727,497 | -0.74(-2.06%) |
May 02, 2023 | 36.55 | 36.76 | 35.51 | 36.13 | 788,168 | -0.80(-2.17%) |
May 01, 2023 | 36.89 | 37.56 | 36.89 | 36.93 | 776,393 | -0.05(-0.13%) |
Apr 28, 2023 | 36.35 | 37.33 | 36.29 | 36.98 | 908,071 | +0.39(+1.06%) |
Apr 27, 2023 | 36.46 | 36.89 | 36.03 | 36.59 | 1,350,261 | +0.14(+0.37%) |
Apr 26, 2023 | 39.62 | 39.62 | 35.86 | 36.46 | 1,773,181 | -1.54(-4.04%) |
Apr 25, 2023 | 38.43 | 38.70 | 37.99 | 37.99 | 722,303 | -0.71(-1.85%) |
Apr 24, 2023 | 38.05 | 38.88 | 37.94 | 38.71 | 625,422 | +0.60(+1.57%) |
Apr 21, 2023 | 38.51 | 38.51 | 37.90 | 38.11 | 491,512 | -0.27(-0.71%) |
Apr 20, 2023 | 38.22 | 38.63 | 38.07 | 38.38 | 530,640 | -0.11(-0.28%) |
Apr 19, 2023 | 38.36 | 38.81 | 38.29 | 38.49 | 518,034 | +0.02(+0.05%) |
Apr 18, 2023 | 38.31 | 38.89 | 38.15 | 38.47 | 461,596 | +0.56(+1.48%) |
Apr 17, 2023 | 37.65 | 38.14 | 37.36 | 37.91 | 677,581 | -0.23(-0.61%) |
Apr 14, 2023 | 37.97 | 38.42 | 37.60 | 38.14 | 512,515 | +0.20(+0.53%) |
Apr 13, 2023 | 37.10 | 38.04 | 36.99 | 37.94 | 585,214 | +1.09(+2.96%) |
Apr 12, 2023 | 37.80 | 37.88 | 36.81 | 36.84 | 623,729 | -0.68(-1.80%) |
Apr 11, 2023 | 36.86 | 37.80 | 36.83 | 37.52 | 613,792 | +0.87(+2.37%) |
Apr 10, 2023 | 36.40 | 37.21 | 36.32 | 36.65 | 426,989 | +0.02(+0.05%) |
Apr 06, 2023 | 36.69 | 36.77 | 36.22 | 36.63 | 495,866 | +0.15(+0.42%) |
Apr 05, 2023 | 36.45 | 36.58 | 36.06 | 36.48 | 659,525 | -0.31(-0.84%) |
Apr 04, 2023 | 37.21 | 37.21 | 36.25 | 36.79 | 568,367 | -0.33(-0.89%) |
Apr 03, 2023 | 37.82 | 38.01 | 36.95 | 37.11 | 624,293 | -0.76(-2.02%) |
Mar 31, 2023 | 37.45 | 38.10 | 37.45 | 37.88 | 634,476 | +0.80(+2.16%) |
Mar 30, 2023 | 36.98 | 37.82 | 36.81 | 37.08 | 936,662 | +0.64(+1.75%) |
Mar 29, 2023 | 35.72 | 36.45 | 35.53 | 36.44 | 770,813 | +1.23(+3.49%) |
Mar 28, 2023 | 34.53 | 35.32 | 34.46 | 35.21 | 990,151 | +0.61(+1.76%) |
Mar 27, 2023 | 35.03 | 35.15 | 34.26 | 34.60 | 757,129 | +0.03(+0.08%) |
Mar 24, 2023 | 34.86 | 35.08 | 34.01 | 34.57 | 1,012,746 | -0.77(-2.19%) |
Mar 23, 2023 | 36.92 | 37.22 | 35.15 | 35.35 | 829,839 | -1.38(-3.76%) |
Mar 22, 2023 | 37.67 | 37.99 | 36.69 | 36.73 | 585,417 | -0.93(-2.46%) |
Mar 21, 2023 | 37.36 | 38.04 | 37.28 | 37.65 | 693,293 | +0.97(+2.63%) |
Mar 20, 2023 | 36.59 | 37.38 | 36.41 | 36.69 | 733,152 | +0.48(+1.33%) |
Mar 17, 2023 | 36.63 | 37.11 | 36.11 | 36.21 | 1,876,027 | -0.45(-1.24%) |
Mar 16, 2023 | 35.15 | 36.91 | 35.08 | 36.66 | 1,108,422 | +1.08(+3.04%) |
Mar 15, 2023 | 34.85 | 35.74 | 34.55 | 35.58 | 1,094,810 | -0.35(-0.97%) |
Mar 14, 2023 | 36.45 | 36.73 | 35.50 | 35.93 | 752,704 | +0.57(+1.61%) |
Mar 13, 2023 | 36.75 | 36.75 | 34.99 | 35.36 | 933,924 | -2.02(-5.41%) |
Mar 10, 2023 | 38.81 | 38.81 | 37.10 | 37.38 | 682,415 | -1.65(-4.23%) |
Mar 09, 2023 | 40.79 | 40.82 | 38.93 | 39.03 | 1,157,262 | -1.51(-3.72%) |
Mar 08, 2023 | 40.35 | 40.70 | 40.09 | 40.54 | 522,400 | +0.28(+0.69%) |
Mar 07, 2023 | 40.79 | 41.09 | 40.25 | 40.26 | 1,157,362 | -0.43(-1.06%) |
Mar 06, 2023 | 40.80 | 41.75 | 40.64 | 40.69 | 990,259 | +0.07(+0.16%) |
Mar 03, 2023 | 40.80 | 40.88 | 40.45 | 40.62 | 552,504 | +0.11(+0.26%) |
Mar 02, 2023 | 39.88 | 40.68 | 39.82 | 40.52 | 471,160 | +0.32(+0.81%) |
Mar 01, 2023 | 39.93 | 40.45 | 39.93 | 40.19 | 877,597 | +0.15(+0.38%) |
Feb 28, 2023 | 39.96 | 40.57 | 39.96 | 40.04 | 680,571 | +0.00(+0.00%) |
Feb 27, 2023 | 40.47 | 40.57 | 40.01 | 40.04 | 756,200 | +0.12(+0.31%) |
Feb 24, 2023 | 39.73 | 40.19 | 39.19 | 39.92 | 561,407 | -0.28(-0.69%) |
Feb 23, 2023 | 39.96 | 41.00 | 39.50 | 40.19 | 1,337,280 | +1.03(+2.63%) |
Feb 22, 2023 | 40.06 | 40.96 | 38.76 | 39.16 | 1,263,049 | +0.42(+1.08%) |
Feb 21, 2023 | 39.54 | 39.97 | 38.46 | 38.74 | 1,100,469 | -1.46(-3.63%) |
Feb 17, 2023 | 40.36 | 40.56 | 39.81 | 40.20 | 708,721 | -0.39(-0.96%) |
Feb 16, 2023 | 40.98 | 41.39 | 40.59 | 40.60 | 621,656 | -1.05(-2.52%) |
Feb 15, 2023 | 41.14 | 41.86 | 41.08 | 41.65 | 497,280 | +0.34(+0.83%) |
Feb 14, 2023 | 40.40 | 41.32 | 40.08 | 41.30 | 461,436 | +0.73(+1.81%) |
Feb 13, 2023 | 39.64 | 40.62 | 39.64 | 40.57 | 417,248 | +0.99(+2.51%) |
Feb 10, 2023 | 40.06 | 40.28 | 39.43 | 39.57 | 558,722 | -0.93(-2.29%) |
Feb 09, 2023 | 41.88 | 42.06 | 40.39 | 40.50 | 523,249 | -0.81(-1.96%) |
Feb 08, 2023 | 41.11 | 41.31 | 40.69 | 41.31 | 830,552 | -0.09(-0.21%) |
Feb 07, 2023 | 40.37 | 41.43 | 40.08 | 41.40 | 586,517 | +1.10(+2.72%) |
Feb 06, 2023 | 40.40 | 40.96 | 40.04 | 40.30 | 584,567 | -0.57(-1.40%) |
Feb 03, 2023 | 40.66 | 41.30 | 40.29 | 40.87 | 576,141 | -1.32(-3.12%) |
Feb 02, 2023 | 41.34 | 42.94 | 41.19 | 42.19 | 863,839 | +1.24(+3.03%) |
Feb 01, 2023 | 40.32 | 41.34 | 40.05 | 40.95 | 610,471 | +0.51(+1.25%) |
Jan 31, 2023 | 39.80 | 40.53 | 39.55 | 40.44 | 746,575 | +0.71(+1.78%) |
Jan 30, 2023 | 39.71 | 40.39 | 39.47 | 39.74 | 482,872 | -0.50(-1.23%) |
Jan 27, 2023 | 39.99 | 40.39 | 39.73 | 40.23 | 683,601 | +0.21(+0.52%) |
Jan 26, 2023 | 40.20 | 40.48 | 39.68 | 40.02 | 683,235 | +0.03(+0.07%) |
Jan 25, 2023 | 39.23 | 40.18 | 39.23 | 39.99 | 393,572 | +0.25(+0.62%) |
Jan 24, 2023 | 39.96 | 40.31 | 39.44 | 39.75 | 458,595 | -0.24(-0.60%) |
Jan 23, 2023 | 40.18 | 40.22 | 39.76 | 39.98 | 543,777 | -0.09(-0.21%) |
Jan 20, 2023 | 38.72 | 40.08 | 38.46 | 40.07 | 680,066 | +1.50(+3.89%) |
Jan 19, 2023 | 37.96 | 38.92 | 37.96 | 38.57 | 462,769 | +0.10(+0.25%) |
Jan 18, 2023 | 39.28 | 40.10 | 38.41 | 38.48 | 773,432 | -0.60(-1.54%) |
Jan 17, 2023 | 39.07 | 39.70 | 38.99 | 39.08 | 550,473 | +0.06(+0.15%) |
Jan 13, 2023 | 38.17 | 39.16 | 38.17 | 39.02 | 708,926 | +0.35(+0.91%) |
Jan 12, 2023 | 38.34 | 38.84 | 38.18 | 38.67 | 625,399 | +0.61(+1.61%) |
Jan 11, 2023 | 37.57 | 38.20 | 37.47 | 38.06 | 773,569 | +0.69(+1.84%) |
Jan 10, 2023 | 36.32 | 37.44 | 36.32 | 37.37 | 1,074,644 | +0.92(+2.51%) |
Jan 09, 2023 | 36.45 | 36.81 | 36.03 | 36.45 | 1,824,902 | +0.33(+0.93%) |
Jan 06, 2023 | 35.17 | 36.37 | 35.10 | 36.12 | 840,575 | +1.27(+3.64%) |
Jan 05, 2023 | 34.95 | 35.29 | 34.51 | 34.85 | 846,905 | -0.32(-0.92%) |
Jan 04, 2023 | 34.10 | 35.28 | 33.93 | 35.17 | 1,000,020 | +1.42(+4.21%) |
Jan 03, 2023 | 35.12 | 35.36 | 33.71 | 33.75 | 746,811 | -0.99(-2.86%) |
Dec 30, 2022 | 34.11 | 34.87 | 33.98 | 34.74 | 734,949 | +0.24(+0.69%) |
Dec 29, 2022 | 33.67 | 34.56 | 33.52 | 34.51 | 603,790 | +1.16(+3.49%) |
Dec 28, 2022 | 34.55 | 34.63 | 33.32 | 33.34 | 797,145 | -1.19(-3.45%) |
Dec 27, 2022 | 34.55 | 34.90 | 34.15 | 34.53 | 682,694 | +0.04(+0.11%) |
Dec 23, 2022 | 33.36 | 34.51 | 33.19 | 34.50 | 542,251 | +1.11(+3.32%) |
Dec 22, 2022 | 33.64 | 33.64 | 32.37 | 33.39 | 730,966 | -0.58(-1.71%) |
Dec 21, 2022 | 34.31 | 34.68 | 33.93 | 33.97 | 725,790 | -0.10(-0.31%) |
Dec 20, 2022 | 33.70 | 34.23 | 33.32 | 34.08 | 666,776 | +0.24(+0.71%) |
Dec 19, 2022 | 34.99 | 35.09 | 33.66 | 33.84 | 762,031 | -0.94(-2.69%) |
Dec 16, 2022 | 34.80 | 35.03 | 34.02 | 34.77 | 1,709,002 | -0.52(-1.46%) |
Dec 15, 2022 | 35.49 | 35.82 | 34.86 | 35.29 | 881,132 | -0.71(-1.96%) |
Dec 14, 2022 | 36.28 | 36.65 | 35.55 | 35.99 | 898,114 | -0.33(-0.92%) |
Dec 13, 2022 | 37.26 | 37.41 | 35.92 | 36.33 | 1,295,906 | +0.45(+1.26%) |
Dec 12, 2022 | 35.02 | 36.09 | 34.69 | 35.88 | 811,920 | +0.83(+2.37%) |
Dec 09, 2022 | 34.98 | 35.46 | 34.66 | 35.04 | 493,653 | -0.15(-0.43%) |
Dec 08, 2022 | 35.15 | 35.71 | 34.94 | 35.20 | 760,648 | +0.57(+1.64%) |
Dec 07, 2022 | 34.15 | 35.04 | 34.07 | 34.63 | 895,777 | +0.11(+0.33%) |
Dec 06, 2022 | 36.41 | 36.49 | 34.09 | 34.52 | 1,214,402 | -1.80(-4.97%) |
Dec 05, 2022 | 36.58 | 36.58 | 35.69 | 36.32 | 1,323,764 | -0.63(-1.71%) |
Dec 02, 2022 | 36.47 | 37.36 | 36.43 | 36.95 | 517,147 | -0.07(-0.18%) |