Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 42.20 | 42.36 | 41.42 | 41.44 | 494,530 | -0.55(-1.30%) |
Dec 28, 2023 | 41.70 | 42.11 | 41.66 | 41.99 | 493,429 | +0.36(+0.88%) |
Dec 27, 2023 | 41.41 | 41.69 | 41.23 | 41.62 | 350,504 | +0.29(+0.70%) |
Dec 26, 2023 | 41.15 | 41.59 | 41.08 | 41.33 | 338,881 | +0.18(+0.44%) |
Dec 22, 2023 | 41.22 | 41.33 | 41.05 | 41.15 | 267,199 | +0.03(+0.07%) |
Dec 21, 2023 | 41.03 | 41.12 | 40.77 | 41.12 | 387,916 | +0.30(+0.73%) |
Dec 20, 2023 | 41.14 | 41.32 | 40.83 | 40.83 | 317,618 | -0.32(-0.77%) |
Dec 19, 2023 | 41.23 | 41.37 | 41.05 | 41.14 | 414,990 | -0.05(-0.13%) |
Dec 18, 2023 | 40.86 | 41.33 | 40.84 | 41.20 | 522,806 | +0.43(+1.05%) |
Dec 15, 2023 | 41.14 | 41.14 | 40.62 | 40.77 | 350,069 | -0.12(-0.30%) |
Dec 14, 2023 | 40.75 | 41.19 | 40.72 | 40.89 | 475,645 | +0.33(+0.82%) |
Dec 13, 2023 | 40.30 | 40.63 | 40.17 | 40.56 | 372,915 | +0.17(+0.42%) |
Dec 12, 2023 | 40.13 | 40.42 | 40.01 | 40.39 | 346,770 | +0.30(+0.74%) |
Dec 11, 2023 | 40.11 | 40.15 | 39.88 | 40.09 | 411,991 | -0.04(-0.09%) |
Dec 08, 2023 | 39.80 | 40.19 | 39.79 | 40.13 | 329,325 | +0.29(+0.72%) |
Dec 07, 2023 | 39.41 | 39.87 | 39.35 | 39.84 | 252,211 | +0.42(+1.08%) |
Dec 06, 2023 | 39.69 | 39.70 | 39.38 | 39.42 | 405,883 | -0.08(-0.19%) |
Dec 05, 2023 | 39.64 | 39.67 | 39.35 | 39.49 | 420,640 | -0.13(-0.33%) |
Dec 04, 2023 | 39.45 | 39.71 | 39.40 | 39.63 | 386,411 | +0.15(+0.38%) |
Dec 01, 2023 | 39.21 | 39.50 | 39.07 | 39.48 | 444,248 | +0.33(+0.85%) |
Nov 30, 2023 | 39.22 | 39.31 | 39.11 | 39.14 | 240,636 | +0.11(+0.29%) |
Nov 29, 2023 | 39.31 | 39.41 | 39.00 | 39.03 | 262,737 | -0.17(-0.43%) |
Nov 28, 2023 | 39.24 | 39.29 | 39.08 | 39.20 | 254,651 | -0.01(-0.02%) |
Nov 27, 2023 | 39.02 | 39.30 | 39.00 | 39.21 | 304,903 | +0.11(+0.29%) |
Nov 24, 2023 | 39.07 | 39.28 | 39.05 | 39.10 | 169,345 | +0.10(+0.27%) |
Nov 22, 2023 | 38.89 | 39.05 | 38.83 | 38.99 | 253,419 | +0.20(+0.51%) |
Nov 21, 2023 | 38.65 | 38.92 | 38.62 | 38.79 | 245,649 | +0.09(+0.24%) |
Nov 20, 2023 | 38.45 | 38.81 | 38.40 | 38.70 | 258,458 | +0.31(+0.81%) |
Nov 17, 2023 | 38.48 | 38.70 | 38.37 | 38.39 | 283,394 | -0.03(-0.07%) |
Nov 16, 2023 | 38.65 | 39.00 | 38.42 | 38.42 | 326,550 | -0.24(-0.61%) |
Nov 15, 2023 | 38.64 | 38.81 | 38.57 | 38.65 | 316,933 | +0.04(+0.10%) |
Nov 14, 2023 | 38.56 | 38.81 | 38.45 | 38.61 | 317,121 | +0.27(+0.69%) |
Nov 13, 2023 | 38.16 | 38.45 | 38.12 | 38.35 | 328,093 | +0.18(+0.47%) |
Nov 10, 2023 | 38.42 | 38.44 | 38.12 | 38.17 | 411,887 | -0.08(-0.20%) |
Nov 09, 2023 | 38.28 | 38.62 | 38.19 | 38.24 | 589,554 | +0.07(+0.17%) |
Nov 08, 2023 | 37.96 | 38.40 | 37.83 | 38.18 | 1,220,408 | +0.14(+0.37%) |
Nov 07, 2023 | 38.30 | 38.30 | 37.76 | 38.04 | 375,416 | -0.37(-0.97%) |
Nov 06, 2023 | 38.45 | 38.51 | 37.71 | 38.41 | 619,024 | +0.10(+0.27%) |
Nov 03, 2023 | 38.19 | 38.50 | 37.67 | 38.31 | 622,163 | +0.46(+1.22%) |
Nov 02, 2023 | 37.33 | 38.05 | 37.20 | 37.85 | 544,911 | +0.84(+2.26%) |
Nov 01, 2023 | 36.11 | 37.01 | 36.02 | 37.01 | 447,633 | +1.10(+3.07%) |
Oct 31, 2023 | 36.02 | 36.35 | 35.62 | 35.91 | 332,055 | +0.13(+0.37%) |
Oct 30, 2023 | 35.92 | 36.15 | 35.50 | 35.77 | 407,998 | +0.11(+0.32%) |
Oct 27, 2023 | 36.15 | 36.29 | 35.58 | 35.66 | 412,045 | -0.50(-1.38%) |
Oct 26, 2023 | 36.40 | 36.63 | 36.11 | 36.16 | 352,856 | -0.29(-0.80%) |
Oct 25, 2023 | 36.54 | 36.91 | 36.32 | 36.45 | 302,362 | -0.29(-0.79%) |
Oct 24, 2023 | 36.54 | 36.96 | 36.54 | 36.74 | 265,304 | +0.29(+0.80%) |
Oct 23, 2023 | 36.68 | 36.74 | 36.30 | 36.45 | 404,818 | -0.30(-0.82%) |
Oct 20, 2023 | 37.35 | 37.42 | 36.59 | 36.75 | 647,575 | -0.68(-1.81%) |
Oct 19, 2023 | 37.71 | 37.85 | 37.36 | 37.43 | 415,577 | -0.31(-0.82%) |
Oct 18, 2023 | 37.80 | 38.33 | 37.67 | 37.74 | 321,704 | -0.10(-0.27%) |
Oct 17, 2023 | 37.98 | 38.12 | 37.68 | 37.85 | 273,310 | -0.21(-0.54%) |
Oct 16, 2023 | 37.59 | 38.23 | 37.59 | 38.05 | 346,511 | +0.68(+1.81%) |
Oct 13, 2023 | 37.62 | 37.76 | 37.32 | 37.37 | 256,227 | -0.01(-0.03%) |
Oct 12, 2023 | 37.69 | 37.79 | 37.17 | 37.38 | 422,993 | -0.24(-0.65%) |
Oct 11, 2023 | 37.75 | 37.99 | 37.52 | 37.63 | 228,924 | -0.08(-0.20%) |
Oct 10, 2023 | 37.75 | 37.95 | 37.56 | 37.70 | 401,573 | -0.03(-0.08%) |
Oct 09, 2023 | 37.20 | 37.90 | 37.19 | 37.73 | 312,767 | +0.44(+1.19%) |
Oct 06, 2023 | 36.96 | 37.43 | 36.86 | 37.29 | 257,080 | +0.13(+0.35%) |
Oct 05, 2023 | 37.20 | 37.41 | 36.98 | 37.16 | 358,341 | -0.18(-0.49%) |
Oct 04, 2023 | 37.26 | 37.55 | 36.87 | 37.34 | 515,551 | +0.12(+0.33%) |
Oct 03, 2023 | 37.58 | 37.67 | 36.95 | 37.22 | 560,536 | -0.45(-1.19%) |
Oct 02, 2023 | 38.09 | 38.22 | 37.49 | 37.67 | 482,661 | -0.37(-0.96%) |
Sep 29, 2023 | 38.32 | 38.41 | 37.92 | 38.03 | 285,884 | -0.08(-0.22%) |
Sep 28, 2023 | 37.63 | 38.21 | 37.63 | 38.12 | 265,601 | +0.48(+1.27%) |
Sep 27, 2023 | 37.72 | 38.02 | 37.48 | 37.64 | 380,189 | +0.07(+0.17%) |
Sep 26, 2023 | 37.91 | 38.15 | 37.52 | 37.58 | 253,097 | -0.45(-1.18%) |
Sep 25, 2023 | 37.72 | 38.22 | 38.01 | 38.02 | 283,781 | +0.16(+0.42%) |
Sep 22, 2023 | 37.51 | 37.92 | 37.48 | 37.87 | 231,026 | +0.32(+0.85%) |
Sep 21, 2023 | 37.91 | 37.91 | 37.54 | 37.55 | 305,327 | -0.49(-1.28%) |
Sep 20, 2023 | 38.32 | 38.45 | 38.03 | 38.03 | 281,387 | -0.13(-0.34%) |
Sep 19, 2023 | 38.38 | 38.47 | 38.11 | 38.17 | 330,550 | -0.16(-0.43%) |
Sep 18, 2023 | 38.17 | 38.48 | 38.07 | 38.33 | 393,912 | +0.20(+0.51%) |
Sep 15, 2023 | 38.05 | 38.27 | 37.85 | 38.13 | 480,958 | +0.11(+0.29%) |
Sep 14, 2023 | 37.89 | 38.08 | 37.71 | 38.02 | 322,637 | +0.25(+0.66%) |
Sep 13, 2023 | 37.98 | 38.07 | 37.75 | 37.77 | 315,976 | -0.03(-0.07%) |
Sep 12, 2023 | 37.85 | 38.00 | 37.72 | 37.80 | 209,900 | -0.01(-0.02%) |
Sep 11, 2023 | 37.61 | 37.86 | 37.46 | 37.81 | 303,418 | +0.35(+0.94%) |
Sep 08, 2023 | 37.35 | 37.54 | 37.15 | 37.46 | 808,376 | +0.05(+0.12%) |
Sep 07, 2023 | 37.01 | 37.52 | 36.92 | 37.41 | 316,249 | +0.36(+0.98%) |
Sep 06, 2023 | 37.30 | 37.34 | 36.94 | 37.05 | 293,226 | -0.22(-0.60%) |
Sep 05, 2023 | 37.64 | 37.89 | 37.27 | 37.27 | 448,207 | -0.33(-0.89%) |
Sep 01, 2023 | 37.46 | 37.65 | 37.43 | 37.60 | 275,533 | +0.31(+0.82%) |
Aug 31, 2023 | 37.22 | 37.34 | 36.98 | 37.30 | 622,254 | +0.03(+0.07%) |
Aug 30, 2023 | 37.12 | 37.50 | 37.12 | 37.27 | 356,978 | +0.19(+0.52%) |
Aug 29, 2023 | 36.99 | 37.22 | 36.94 | 37.07 | 589,010 | +0.12(+0.33%) |
Aug 28, 2023 | 36.93 | 37.16 | 36.88 | 36.95 | 266,514 | +0.18(+0.50%) |
Aug 25, 2023 | 36.86 | 37.18 | 36.77 | 36.77 | 212,312 | -0.09(-0.25%) |
Aug 24, 2023 | 36.84 | 37.05 | 36.73 | 36.86 | 217,874 | +0.05(+0.13%) |
Aug 23, 2023 | 36.68 | 37.05 | 36.68 | 36.81 | 345,348 | +0.19(+0.53%) |
Aug 22, 2023 | 37.12 | 37.24 | 36.61 | 36.62 | 337,101 | -0.51(-1.37%) |
Aug 21, 2023 | 37.54 | 37.54 | 36.98 | 37.13 | 519,495 | -0.31(-0.84%) |
Aug 18, 2023 | 36.80 | 37.51 | 36.72 | 37.44 | 352,258 | +0.63(+1.71%) |
Aug 17, 2023 | 37.30 | 37.39 | 36.81 | 36.81 | 312,764 | -0.52(-1.39%) |
Aug 16, 2023 | 37.21 | 37.57 | 37.21 | 37.33 | 268,626 | +0.06(+0.15%) |
Aug 15, 2023 | 37.50 | 37.66 | 37.24 | 37.28 | 580,613 | -0.31(-0.81%) |
Aug 14, 2023 | 37.59 | 37.62 | 37.44 | 37.58 | 320,055 | -0.02(-0.05%) |
Aug 11, 2023 | 37.69 | 37.85 | 37.55 | 37.60 | 387,075 | -0.12(-0.32%) |
Aug 10, 2023 | 38.33 | 38.53 | 37.70 | 37.72 | 337,216 | -0.46(-1.21%) |
Aug 09, 2023 | 38.60 | 38.82 | 38.18 | 38.18 | 311,340 | -0.44(-1.15%) |
Aug 08, 2023 | 38.92 | 38.92 | 38.46 | 38.63 | 379,490 | -0.52(-1.32%) |
Aug 07, 2023 | 39.22 | 39.57 | 39.14 | 39.14 | 387,025 | +0.14(+0.36%) |
Aug 04, 2023 | 39.44 | 39.68 | 38.80 | 39.01 | 555,243 | -0.28(-0.73%) |
Aug 03, 2023 | 38.90 | 39.38 | 38.84 | 39.29 | 450,157 | +0.22(+0.56%) |
Aug 02, 2023 | 38.75 | 39.13 | 38.68 | 39.07 | 372,501 | +0.23(+0.59%) |
Aug 01, 2023 | 38.80 | 39.01 | 38.73 | 38.84 | 285,852 | -0.03(-0.07%) |
Jul 31, 2023 | 38.90 | 39.18 | 38.77 | 38.87 | 354,491 | +0.00(+0.00%) |
Jul 28, 2023 | 39.03 | 39.08 | 38.68 | 38.87 | 296,136 | +0.02(+0.05%) |
Jul 27, 2023 | 38.88 | 39.08 | 38.77 | 38.85 | 360,023 | +0.13(+0.33%) |
Jul 26, 2023 | 38.46 | 38.77 | 38.46 | 38.72 | 237,801 | +0.26(+0.67%) |
Jul 25, 2023 | 38.53 | 38.67 | 38.36 | 38.46 | 351,129 | +0.02(+0.05%) |
Jul 24, 2023 | 38.14 | 38.53 | 38.12 | 38.45 | 302,530 | +0.29(+0.75%) |
Jul 21, 2023 | 37.91 | 38.21 | 37.80 | 38.16 | 264,708 | +0.28(+0.75%) |
Jul 20, 2023 | 38.30 | 38.32 | 37.75 | 37.88 | 353,012 | -0.44(-1.15%) |
Jul 19, 2023 | 38.31 | 38.55 | 38.25 | 38.32 | 329,584 | +0.14(+0.36%) |
Jul 18, 2023 | 38.07 | 38.36 | 37.89 | 38.18 | 371,810 | +0.33(+0.87%) |
Jul 17, 2023 | 37.61 | 37.99 | 37.30 | 37.85 | 332,763 | +0.33(+0.88%) |
Jul 14, 2023 | 37.33 | 37.59 | 37.01 | 37.52 | 395,946 | +0.33(+0.89%) |
Jul 13, 2023 | 37.13 | 37.27 | 36.97 | 37.19 | 346,465 | +0.11(+0.30%) |
Jul 12, 2023 | 37.25 | 37.42 | 37.00 | 37.08 | 598,567 | +0.15(+0.40%) |
Jul 11, 2023 | 37.00 | 37.23 | 36.91 | 36.93 | 579,572 | +0.12(+0.32%) |
Jul 10, 2023 | 36.68 | 37.07 | 36.59 | 36.81 | 1,532,935 | +0.13(+0.35%) |
Jul 07, 2023 | 36.55 | 36.80 | 36.52 | 36.68 | 384,871 | +0.05(+0.13%) |
Jul 06, 2023 | 36.35 | 36.70 | 36.27 | 36.63 | 461,345 | +0.02(+0.05%) |
Jul 05, 2023 | 36.74 | 36.96 | 36.57 | 36.62 | 1,110,671 | -0.23(-0.62%) |
Jul 03, 2023 | 36.57 | 36.93 | 36.34 | 36.84 | 386,885 | +0.25(+0.67%) |
Jun 30, 2023 | 36.91 | 37.30 | 36.57 | 36.60 | 1,319,072 | +0.25(+0.68%) |
Jun 29, 2023 | 35.91 | 36.39 | 35.88 | 36.35 | 414,417 | +0.50(+1.40%) |
Jun 28, 2023 | 35.54 | 35.85 | 35.32 | 35.85 | 461,940 | +0.33(+0.93%) |
Jun 27, 2023 | 35.46 | 35.57 | 35.29 | 35.52 | 718,085 | +0.08(+0.23%) |
Jun 26, 2023 | 35.02 | 35.52 | 35.00 | 35.44 | 362,033 | +0.51(+1.47%) |
Jun 23, 2023 | 34.73 | 35.00 | 34.67 | 34.92 | 404,253 | +0.09(+0.26%) |
Jun 22, 2023 | 34.98 | 35.19 | 34.78 | 34.83 | 388,687 | -0.21(-0.60%) |
Jun 21, 2023 | 35.37 | 35.42 | 34.97 | 35.04 | 505,672 | -0.37(-1.06%) |
Jun 20, 2023 | 35.71 | 35.78 | 35.41 | 35.42 | 555,871 | -0.21(-0.60%) |
Jun 16, 2023 | 35.94 | 36.01 | 35.61 | 35.63 | 432,512 | -0.15(-0.41%) |
Jun 15, 2023 | 35.63 | 35.97 | 35.57 | 35.78 | 593,615 | -1.44(-3.87%) |
May 08, 2023 | 36.51 | 37.47 | 36.46 | 37.22 | 408,419 | +0.76(+2.08%) |
May 05, 2023 | 36.00 | 37.11 | 35.80 | 36.46 | 449,780 | +0.75(+2.11%) |
May 04, 2023 | 36.33 | 36.41 | 35.35 | 35.70 | 548,376 | -0.81(-2.22%) |
May 03, 2023 | 36.34 | 36.81 | 36.34 | 36.51 | 385,416 | +0.23(+0.64%) |
May 02, 2023 | 36.32 | 36.55 | 35.77 | 36.28 | 494,196 | -0.15(-0.42%) |
May 01, 2023 | 36.63 | 36.80 | 36.32 | 36.43 | 256,143 | +0.01(+0.02%) |
Apr 28, 2023 | 36.18 | 36.53 | 36.05 | 36.42 | 217,482 | +0.29(+0.80%) |
Apr 27, 2023 | 35.61 | 36.25 | 35.55 | 36.14 | 292,633 | +0.63(+1.77%) |
Apr 26, 2023 | 35.78 | 36.02 | 35.38 | 35.51 | 276,412 | -0.37(-1.03%) |
Apr 25, 2023 | 36.04 | 36.23 | 35.82 | 35.88 | 231,131 | -0.28(-0.77%) |
Apr 24, 2023 | 36.07 | 36.32 | 35.94 | 36.15 | 265,112 | +0.15(+0.42%) |
Apr 21, 2023 | 35.95 | 36.09 | 35.69 | 36.00 | 256,299 | +0.12(+0.33%) |
Apr 20, 2023 | 36.13 | 36.21 | 35.78 | 35.88 | 317,822 | -0.40(-1.11%) |
Apr 19, 2023 | 35.89 | 36.36 | 35.85 | 36.29 | 344,640 | +0.35(+0.98%) |
Apr 18, 2023 | 35.79 | 36.14 | 35.56 | 35.94 | 312,914 | +0.05(+0.15%) |
Apr 17, 2023 | 35.52 | 35.94 | 35.29 | 35.88 | 335,493 | +0.32(+0.91%) |
Apr 14, 2023 | 35.72 | 35.96 | 35.27 | 35.56 | 415,777 | -0.08(-0.23%) |
Apr 13, 2023 | 35.17 | 35.73 | 35.12 | 35.64 | 304,506 | +0.43(+1.23%) |
Apr 12, 2023 | 35.41 | 35.55 | 35.19 | 35.21 | 338,826 | -0.04(-0.13%) |
Apr 11, 2023 | 35.42 | 35.47 | 35.22 | 35.26 | 346,943 | -0.02(-0.05%) |
Apr 10, 2023 | 35.33 | 35.47 | 34.78 | 35.27 | 372,846 | -0.06(-0.18%) |
Apr 06, 2023 | 34.97 | 35.36 | 34.97 | 35.34 | 293,729 | +0.36(+1.03%) |
Apr 05, 2023 | 35.31 | 35.39 | 34.94 | 34.98 | 300,097 | -0.48(-1.36%) |
Apr 04, 2023 | 35.49 | 35.65 | 34.99 | 35.46 | 360,045 | -0.07(-0.20%) |
Apr 03, 2023 | 35.22 | 35.66 | 35.15 | 35.53 | 467,049 | +0.26(+0.73%) |
Mar 31, 2023 | 35.30 | 35.35 | 35.02 | 35.27 | 396,760 | +0.19(+0.54%) |
Mar 30, 2023 | 35.36 | 35.40 | 34.99 | 35.08 | 332,763 | -0.13(-0.38%) |
Mar 29, 2023 | 35.49 | 35.49 | 35.13 | 35.22 | 273,216 | -0.04(-0.13%) |
Mar 28, 2023 | 35.19 | 35.39 | 35.08 | 35.26 | 296,322 | +0.06(+0.18%) |
Mar 27, 2023 | 35.42 | 35.44 | 35.08 | 35.20 | 300,676 | +0.09(+0.25%) |
Mar 24, 2023 | 34.25 | 35.13 | 34.07 | 35.11 | 257,622 | +0.55(+1.60%) |
Mar 23, 2023 | 34.49 | 35.22 | 34.38 | 34.55 | 222,987 | +0.10(+0.29%) |
Mar 22, 2023 | 35.16 | 35.36 | 34.46 | 34.46 | 248,187 | -0.64(-1.83%) |
Mar 21, 2023 | 34.79 | 35.22 | 34.71 | 35.10 | 281,676 | +0.74(+2.16%) |
Mar 20, 2023 | 34.38 | 34.80 | 34.15 | 34.36 | 305,718 | +0.12(+0.35%) |
Mar 17, 2023 | 34.35 | 34.54 | 33.89 | 34.24 | 700,213 | -0.36(-1.05%) |
Mar 16, 2023 | 33.98 | 34.98 | 33.76 | 34.60 | 389,140 | +0.31(+0.91%) |
Mar 15, 2023 | 33.98 | 34.50 | 33.74 | 34.29 | 485,226 | -0.31(-0.90%) |
Mar 14, 2023 | 34.70 | 35.31 | 34.38 | 34.60 | 425,191 | +0.71(+2.10%) |
Mar 13, 2023 | 33.37 | 34.42 | 32.46 | 33.89 | 742,491 | +0.10(+0.29%) |
Mar 10, 2023 | 35.02 | 35.02 | 33.43 | 33.79 | 903,374 | -1.30(-3.70%) |
Mar 09, 2023 | 37.27 | 37.37 | 35.05 | 35.09 | 612,740 | -2.21(-5.92%) |
Mar 08, 2023 | 36.98 | 37.30 | 36.97 | 37.30 | 217,755 | +0.33(+0.89%) |
Mar 07, 2023 | 37.57 | 37.57 | 36.86 | 36.97 | 380,243 | -0.62(-1.65%) |
Mar 06, 2023 | 37.61 | 37.91 | 37.45 | 37.59 | 393,173 | +0.18(+0.47%) |
Mar 03, 2023 | 37.41 | 37.57 | 37.32 | 37.41 | 293,982 | +0.12(+0.31%) |
Mar 02, 2023 | 37.10 | 37.39 | 36.82 | 37.30 | 320,359 | +0.19(+0.52%) |
Mar 01, 2023 | 37.57 | 37.69 | 37.00 | 37.10 | 337,286 | -0.50(-1.34%) |
Feb 28, 2023 | 37.54 | 37.92 | 37.31 | 37.60 | 347,470 | +0.00(+0.00%) |
Feb 27, 2023 | 36.74 | 37.81 | 36.71 | 37.60 | 655,386 | +1.33(+3.66%) |
Feb 24, 2023 | 35.58 | 37.04 | 35.36 | 36.28 | 650,170 | +0.71(+1.99%) |
Feb 23, 2023 | 35.42 | 35.69 | 35.20 | 35.57 | 345,670 | +0.34(+0.95%) |
Feb 22, 2023 | 34.87 | 35.34 | 34.87 | 35.23 | 274,223 | +0.40(+1.14%) |
Feb 21, 2023 | 35.50 | 35.60 | 34.63 | 34.83 | 400,051 | -0.81(-2.28%) |
Feb 17, 2023 | 35.22 | 35.78 | 35.15 | 35.65 | 440,338 | +0.54(+1.54%) |
Feb 16, 2023 | 35.00 | 35.54 | 34.96 | 35.11 | 390,341 | -0.08(-0.23%) |
Feb 15, 2023 | 35.03 | 35.23 | 34.95 | 35.19 | 265,747 | +0.08(+0.23%) |
Feb 14, 2023 | 34.87 | 35.16 | 34.77 | 35.11 | 271,389 | +0.24(+0.69%) |
Feb 13, 2023 | 34.66 | 34.92 | 34.66 | 34.87 | 235,706 | +0.26(+0.74%) |
Feb 10, 2023 | 34.22 | 34.86 | 34.16 | 34.61 | 325,783 | +0.33(+0.96%) |
Feb 09, 2023 | 34.97 | 34.99 | 34.15 | 34.29 | 332,638 | -0.42(-1.20%) |
Feb 08, 2023 | 34.89 | 35.02 | 34.62 | 34.70 | 317,418 | -0.34(-0.96%) |
Feb 07, 2023 | 34.98 | 35.12 | 34.71 | 35.04 | 347,384 | -0.12(-0.34%) |
Feb 06, 2023 | 35.25 | 35.33 | 34.78 | 35.16 | 528,554 | -0.14(-0.40%) |
Feb 03, 2023 | 35.12 | 35.64 | 35.03 | 35.30 | 400,014 | +0.13(+0.38%) |
Feb 02, 2023 | 34.96 | 35.29 | 34.95 | 35.17 | 409,832 | +0.22(+0.63%) |
Feb 01, 2023 | 34.65 | 35.19 | 34.63 | 34.95 | 296,715 | +0.16(+0.46%) |
Jan 31, 2023 | 34.44 | 34.79 | 34.39 | 34.79 | 238,699 | +0.54(+1.57%) |
Jan 30, 2023 | 34.65 | 34.91 | 34.23 | 34.25 | 400,483 | -0.58(-1.67%) |
Jan 27, 2023 | 34.59 | 35.03 | 34.54 | 34.83 | 275,774 | +0.25(+0.71%) |
Jan 26, 2023 | 34.46 | 34.76 | 34.46 | 34.59 | 228,979 | +0.09(+0.26%) |
Jan 25, 2023 | 34.37 | 34.63 | 34.33 | 34.50 | 240,768 | -0.26(-0.76%) |
Jan 24, 2023 | 35.98 | 39.97 | 29.52 | 34.76 | 633,288 | -0.07(-0.20%) |
Jan 23, 2023 | 34.54 | 34.89 | 34.38 | 34.83 | 362,379 | +0.38(+1.10%) |
Jan 20, 2023 | 34.05 | 34.45 | 33.93 | 34.45 | 266,002 | +0.50(+1.48%) |
Jan 19, 2023 | 34.07 | 34.26 | 33.75 | 33.95 | 283,050 | -0.34(-1.00%) |
Jan 18, 2023 | 34.52 | 34.79 | 34.07 | 34.30 | 409,609 | -0.19(-0.56%) |
Jan 17, 2023 | 33.96 | 34.91 | 33.96 | 34.49 | 468,259 | +0.60(+1.77%) |
Jan 13, 2023 | 33.90 | 34.07 | 33.59 | 33.89 | 319,032 | -0.26(-0.77%) |
Jan 12, 2023 | 33.83 | 34.16 | 33.62 | 34.15 | 387,797 | +0.52(+1.54%) |
Jan 11, 2023 | 33.09 | 33.68 | 33.09 | 33.64 | 389,292 | +0.63(+1.92%) |
Jan 10, 2023 | 32.78 | 33.22 | 32.73 | 33.00 | 292,728 | +0.31(+0.94%) |
Jan 09, 2023 | 32.50 | 32.84 | 32.50 | 32.69 | 294,312 | +0.25(+0.76%) |
Jan 06, 2023 | 32.61 | 32.76 | 32.44 | 32.45 | 275,236 | -0.05(-0.16%) |
Jan 05, 2023 | 32.78 | 32.88 | 32.33 | 32.50 | 334,171 | -0.29(-0.87%) |
Jan 04, 2023 | 32.45 | 32.98 | 32.41 | 32.79 | 507,565 | +0.50(+1.54%) |