Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 38.80 | 39.08 | 38.64 | 38.74 | 1,531,806 | -0.32(-0.81%) |
Dec 28, 2023 | 38.57 | 39.05 | 38.57 | 39.05 | 926,748 | +0.36(+0.92%) |
Dec 27, 2023 | 38.60 | 38.69 | 38.42 | 38.69 | 773,976 | +0.25(+0.64%) |
Dec 26, 2023 | 38.21 | 38.60 | 38.19 | 38.45 | 582,431 | +0.24(+0.62%) |
Dec 22, 2023 | 38.17 | 38.54 | 38.01 | 38.21 | 1,163,269 | +0.11(+0.28%) |
Dec 21, 2023 | 38.10 | 38.20 | 37.65 | 38.10 | 1,302,814 | +0.44(+1.18%) |
Dec 20, 2023 | 38.21 | 38.47 | 37.64 | 37.66 | 1,388,661 | -0.52(-1.37%) |
Dec 19, 2023 | 38.12 | 38.38 | 37.96 | 38.18 | 1,475,735 | +0.26(+0.67%) |
Dec 18, 2023 | 38.09 | 38.23 | 37.86 | 37.93 | 1,251,231 | -0.10(-0.26%) |
Dec 15, 2023 | 38.36 | 38.47 | 37.76 | 38.03 | 3,221,326 | -0.37(-0.97%) |
Dec 14, 2023 | 38.36 | 38.50 | 37.86 | 38.40 | 3,439,188 | +0.75(+1.99%) |
Dec 13, 2023 | 36.12 | 37.87 | 36.08 | 37.65 | 1,605,618 | +1.54(+4.28%) |
Dec 12, 2023 | 35.70 | 36.25 | 35.53 | 36.11 | 788,247 | +0.36(+1.02%) |
Dec 11, 2023 | 35.62 | 35.93 | 35.55 | 35.74 | 810,453 | +0.12(+0.33%) |
Dec 08, 2023 | 35.51 | 35.64 | 35.20 | 35.63 | 1,224,335 | +0.01(+0.03%) |
Dec 07, 2023 | 35.46 | 35.81 | 35.23 | 35.62 | 735,332 | +0.09(+0.25%) |
Dec 06, 2023 | 35.75 | 35.81 | 35.38 | 35.53 | 1,302,638 | +0.03(+0.08%) |
Dec 05, 2023 | 36.01 | 36.11 | 35.33 | 35.50 | 1,222,087 | -0.74(-2.04%) |
Dec 04, 2023 | 35.67 | 36.26 | 35.53 | 36.24 | 1,574,797 | +0.43(+1.21%) |
Dec 01, 2023 | 35.20 | 35.89 | 35.10 | 35.80 | 1,739,808 | +0.54(+1.53%) |
Nov 30, 2023 | 35.16 | 35.43 | 34.81 | 35.26 | 1,842,292 | +0.02(+0.06%) |
Nov 29, 2023 | 35.44 | 35.60 | 35.22 | 35.24 | 1,520,698 | +0.09(+0.26%) |
Nov 28, 2023 | 35.19 | 35.64 | 35.00 | 35.15 | 2,235,043 | -0.32(-0.91%) |
Nov 27, 2023 | 35.11 | 35.68 | 35.09 | 35.47 | 985,311 | +0.24(+0.67%) |
Nov 24, 2023 | 35.03 | 35.26 | 34.87 | 35.24 | 402,871 | +0.13(+0.36%) |
Nov 22, 2023 | 35.34 | 35.39 | 35.02 | 35.11 | 647,273 | +0.19(+0.53%) |
Nov 21, 2023 | 35.24 | 35.26 | 34.80 | 34.93 | 1,196,379 | -0.45(-1.27%) |
Nov 20, 2023 | 34.97 | 35.38 | 34.70 | 35.38 | 1,073,471 | +0.32(+0.92%) |
Nov 17, 2023 | 34.89 | 35.06 | 34.66 | 35.05 | 1,067,163 | +0.51(+1.48%) |
Nov 16, 2023 | 34.99 | 35.08 | 34.50 | 34.54 | 644,466 | -0.37(-1.07%) |
Nov 15, 2023 | 34.86 | 35.20 | 34.79 | 34.92 | 1,077,328 | -0.07(-0.20%) |
Nov 14, 2023 | 34.61 | 35.39 | 34.35 | 34.98 | 1,228,337 | +1.54(+4.60%) |
Nov 13, 2023 | 33.62 | 33.71 | 33.32 | 33.45 | 680,540 | -0.45(-1.33%) |
Nov 10, 2023 | 33.81 | 33.94 | 33.54 | 33.90 | 460,266 | +0.25(+0.73%) |
Nov 09, 2023 | 34.09 | 34.09 | 33.42 | 33.65 | 664,626 | -0.35(-1.04%) |
Nov 08, 2023 | 33.74 | 34.07 | 33.65 | 34.00 | 593,466 | +0.41(+1.23%) |
Nov 07, 2023 | 33.79 | 33.79 | 33.48 | 33.59 | 966,392 | -0.13(-0.38%) |
Nov 06, 2023 | 34.56 | 34.61 | 33.53 | 33.72 | 1,133,761 | -0.94(-2.72%) |
Nov 03, 2023 | 34.99 | 35.51 | 34.61 | 34.66 | 2,819,188 | +0.17(+0.48%) |
Nov 02, 2023 | 33.90 | 34.52 | 33.72 | 34.49 | 1,315,331 | +1.13(+3.38%) |
Nov 01, 2023 | 32.65 | 33.37 | 32.56 | 33.37 | 1,195,371 | +0.80(+2.47%) |
Oct 31, 2023 | 32.30 | 32.65 | 32.13 | 32.56 | 2,097,072 | +0.56(+1.75%) |
Oct 30, 2023 | 31.67 | 32.10 | 31.32 | 32.00 | 1,495,438 | +0.52(+1.66%) |
Oct 27, 2023 | 31.90 | 32.08 | 31.29 | 31.48 | 1,628,657 | +0.12(+0.37%) |
Oct 26, 2023 | 31.05 | 31.55 | 31.04 | 31.37 | 1,072,090 | +0.40(+1.29%) |
Oct 25, 2023 | 31.65 | 31.85 | 30.95 | 30.96 | 1,243,101 | -0.89(-2.79%) |
Oct 24, 2023 | 31.49 | 31.89 | 31.44 | 31.85 | 1,187,555 | +0.44(+1.40%) |
Oct 23, 2023 | 31.57 | 31.78 | 31.35 | 31.41 | 2,196,595 | -0.40(-1.26%) |
Oct 20, 2023 | 32.13 | 32.58 | 31.78 | 31.81 | 1,771,921 | -0.33(-1.03%) |
Oct 19, 2023 | 32.55 | 32.76 | 32.06 | 32.15 | 1,348,361 | -0.64(-1.97%) |
Oct 18, 2023 | 33.43 | 33.51 | 32.76 | 32.79 | 1,151,905 | -0.97(-2.86%) |
Oct 17, 2023 | 33.83 | 34.64 | 33.51 | 33.76 | 1,918,969 | -0.32(-0.95%) |
Oct 16, 2023 | 33.85 | 34.15 | 33.49 | 34.08 | 941,672 | +0.50(+1.48%) |
Oct 13, 2023 | 33.83 | 33.83 | 33.40 | 33.58 | 898,183 | -0.01(-0.03%) |
Oct 12, 2023 | 34.37 | 34.37 | 33.53 | 33.59 | 846,430 | -0.91(-2.63%) |
Oct 11, 2023 | 34.36 | 34.70 | 34.05 | 34.50 | 889,940 | +0.42(+1.23%) |
Oct 10, 2023 | 33.74 | 34.35 | 33.62 | 34.08 | 1,074,467 | +0.33(+0.98%) |
Oct 09, 2023 | 33.20 | 33.82 | 33.20 | 33.75 | 750,797 | +0.30(+0.91%) |
Oct 06, 2023 | 32.95 | 33.64 | 32.83 | 33.45 | 679,677 | +0.14(+0.41%) |
Oct 05, 2023 | 32.98 | 33.37 | 32.86 | 33.31 | 735,223 | +0.29(+0.89%) |
Oct 04, 2023 | 32.71 | 33.03 | 32.39 | 33.02 | 694,968 | +0.44(+1.35%) |
Oct 03, 2023 | 32.90 | 33.04 | 32.21 | 32.58 | 756,430 | -0.54(-1.62%) |
Oct 02, 2023 | 33.59 | 33.82 | 32.88 | 33.11 | 752,066 | -0.59(-1.74%) |
Sep 29, 2023 | 34.14 | 34.33 | 33.39 | 33.70 | 1,317,481 | -0.01(-0.03%) |
Sep 28, 2023 | 33.22 | 33.77 | 33.16 | 33.71 | 1,343,443 | +0.61(+1.84%) |
Sep 27, 2023 | 33.23 | 33.49 | 32.86 | 33.10 | 932,330 | -0.06(-0.18%) |
Sep 26, 2023 | 33.51 | 33.68 | 33.10 | 33.16 | 1,041,985 | -0.64(-1.90%) |
Sep 25, 2023 | 33.59 | 33.91 | 33.67 | 33.80 | 805,108 | +0.01(+0.03%) |
Sep 22, 2023 | 33.92 | 34.43 | 33.73 | 33.79 | 1,477,892 | -0.10(-0.29%) |
Sep 21, 2023 | 35.03 | 35.03 | 33.82 | 33.89 | 1,071,701 | -1.33(-3.78%) |
Sep 20, 2023 | 35.60 | 35.91 | 35.21 | 35.22 | 709,337 | -0.08(-0.22%) |
Sep 19, 2023 | 35.48 | 35.67 | 35.12 | 35.30 | 730,611 | -0.12(-0.33%) |
Sep 18, 2023 | 35.61 | 35.69 | 35.13 | 35.42 | 680,582 | -0.25(-0.71%) |
Sep 15, 2023 | 35.65 | 35.68 | 35.38 | 35.67 | 2,231,082 | -0.14(-0.38%) |
Sep 14, 2023 | 35.36 | 35.89 | 35.24 | 35.81 | 779,852 | +0.73(+2.08%) |
Sep 13, 2023 | 35.32 | 35.48 | 35.06 | 35.08 | 750,512 | -0.32(-0.91%) |
Sep 12, 2023 | 35.48 | 35.68 | 35.33 | 35.40 | 1,289,494 | -0.28(-0.79%) |
Sep 11, 2023 | 35.66 | 35.83 | 35.48 | 35.68 | 793,347 | +0.09(+0.25%) |
Sep 08, 2023 | 36.05 | 36.21 | 35.44 | 35.59 | 808,600 | -0.40(-1.11%) |
Sep 07, 2023 | 35.37 | 36.12 | 35.28 | 35.99 | 1,434,707 | +0.57(+1.62%) |
Sep 06, 2023 | 35.26 | 35.44 | 34.98 | 35.42 | 952,489 | +0.17(+0.47%) |
Sep 05, 2023 | 35.68 | 35.77 | 35.20 | 35.25 | 1,720,476 | -0.63(-1.76%) |
Sep 01, 2023 | 35.76 | 35.97 | 35.61 | 35.88 | 1,499,555 | +0.34(+0.96%) |
Aug 31, 2023 | 35.75 | 35.86 | 35.47 | 35.54 | 780,265 | -0.24(-0.68%) |
Aug 30, 2023 | 35.81 | 36.01 | 35.66 | 35.79 | 804,190 | +0.00(+0.01%) |
Aug 29, 2023 | 35.53 | 35.81 | 35.43 | 35.78 | 813,582 | +0.19(+0.54%) |
Aug 28, 2023 | 35.41 | 35.99 | 35.41 | 35.59 | 1,018,452 | +0.31(+0.88%) |
Aug 25, 2023 | 35.15 | 35.46 | 35.05 | 35.28 | 1,296,488 | +0.35(+1.00%) |
Aug 24, 2023 | 35.25 | 35.68 | 34.84 | 34.93 | 828,886 | -0.27(-0.77%) |
Aug 23, 2023 | 34.30 | 35.34 | 34.30 | 35.20 | 1,091,964 | +0.85(+2.48%) |
Aug 22, 2023 | 33.94 | 34.45 | 33.83 | 34.35 | 1,120,222 | +0.45(+1.32%) |
Aug 21, 2023 | 33.92 | 34.06 | 33.51 | 33.90 | 992,640 | -0.13(-0.37%) |
Aug 18, 2023 | 33.55 | 34.08 | 33.51 | 34.03 | 1,458,247 | +0.29(+0.86%) |
Aug 17, 2023 | 34.15 | 34.45 | 33.72 | 33.74 | 690,568 | -0.45(-1.31%) |
Aug 16, 2023 | 34.53 | 34.70 | 34.18 | 34.18 | 994,511 | -0.35(-1.01%) |
Aug 15, 2023 | 34.53 | 34.78 | 34.45 | 34.53 | 682,848 | -0.25(-0.73%) |
Aug 14, 2023 | 34.67 | 34.80 | 34.52 | 34.79 | 776,237 | +0.10(+0.28%) |
Aug 11, 2023 | 34.32 | 34.78 | 34.24 | 34.69 | 1,785,327 | +0.19(+0.56%) |
Aug 10, 2023 | 34.92 | 35.14 | 34.42 | 34.49 | 1,100,937 | -0.22(-0.64%) |
Aug 09, 2023 | 34.81 | 35.07 | 34.64 | 34.72 | 1,296,456 | -0.26(-0.75%) |
Aug 08, 2023 | 35.35 | 35.35 | 34.81 | 34.98 | 741,917 | -0.44(-1.23%) |
Aug 07, 2023 | 34.90 | 35.48 | 34.72 | 35.42 | 543,044 | +0.57(+1.64%) |
Aug 04, 2023 | 34.43 | 35.23 | 34.34 | 34.84 | 1,017,986 | +0.31(+0.90%) |
Aug 03, 2023 | 34.53 | 34.63 | 34.11 | 34.53 | 1,410,794 | -0.28(-0.81%) |
Aug 02, 2023 | 34.65 | 34.89 | 34.45 | 34.81 | 1,021,978 | -0.10(-0.28%) |
Aug 01, 2023 | 34.99 | 35.07 | 34.79 | 34.91 | 801,731 | -0.29(-0.83%) |
Jul 31, 2023 | 35.25 | 35.59 | 35.05 | 35.20 | 1,192,099 | -0.03(-0.08%) |
Jul 28, 2023 | 36.34 | 36.37 | 35.08 | 35.23 | 1,344,639 | -0.67(-1.86%) |
Jul 27, 2023 | 37.53 | 37.53 | 35.88 | 35.90 | 1,177,673 | -1.26(-3.38%) |
Jul 26, 2023 | 37.13 | 37.43 | 36.97 | 37.15 | 1,130,097 | +0.14(+0.39%) |
Jul 25, 2023 | 37.05 | 37.30 | 36.89 | 37.01 | 996,595 | -0.12(-0.31%) |
Jul 24, 2023 | 36.81 | 37.19 | 36.75 | 37.13 | 833,393 | +0.33(+0.89%) |
Jul 21, 2023 | 36.66 | 36.96 | 36.49 | 36.80 | 905,838 | +0.24(+0.66%) |
Jul 20, 2023 | 36.41 | 36.56 | 35.80 | 36.56 | 1,233,776 | +0.36(+0.99%) |
Jul 19, 2023 | 36.40 | 36.54 | 35.87 | 36.20 | 1,134,947 | +0.14(+0.38%) |
Jul 18, 2023 | 36.82 | 36.86 | 35.62 | 36.06 | 1,785,596 | -0.64(-1.74%) |
Jul 17, 2023 | 36.57 | 36.77 | 36.41 | 36.70 | 1,489,258 | +0.15(+0.42%) |
Jul 14, 2023 | 36.49 | 36.56 | 36.11 | 36.55 | 1,784,187 | +0.02(+0.05%) |
Jul 13, 2023 | 36.21 | 36.58 | 35.98 | 36.53 | 1,749,581 | +0.31(+0.85%) |
Jul 12, 2023 | 36.01 | 36.53 | 35.78 | 36.22 | 1,595,985 | +0.55(+1.54%) |
Jul 11, 2023 | 35.27 | 35.73 | 34.99 | 35.67 | 1,720,107 | +0.47(+1.35%) |
Jul 10, 2023 | 34.65 | 35.26 | 34.39 | 35.19 | 1,192,818 | +0.51(+1.48%) |
Jul 07, 2023 | 34.76 | 34.89 | 34.48 | 34.68 | 1,039,786 | -0.23(-0.66%) |
Jul 06, 2023 | 34.91 | 34.97 | 34.29 | 34.91 | 881,473 | -0.47(-1.34%) |
Jul 05, 2023 | 35.06 | 35.73 | 34.86 | 35.39 | 1,663,077 | +0.23(+0.66%) |
Jul 03, 2023 | 34.60 | 35.33 | 34.53 | 35.15 | 611,997 | +0.47(+1.37%) |
Jun 30, 2023 | 34.83 | 34.86 | 34.25 | 34.68 | 1,354,328 | +0.14(+0.39%) |
Jun 29, 2023 | 33.72 | 34.57 | 33.60 | 34.54 | 1,108,037 | +0.66(+1.95%) |
Jun 28, 2023 | 34.03 | 34.09 | 33.72 | 33.89 | 1,563,185 | -0.18(-0.54%) |
Jun 27, 2023 | 33.84 | 34.28 | 33.72 | 34.07 | 1,257,236 | +0.38(+1.11%) |
Jun 26, 2023 | 33.13 | 33.73 | 33.09 | 33.69 | 1,208,256 | +0.67(+2.04%) |
Jun 23, 2023 | 33.32 | 33.59 | 32.68 | 33.02 | 25,504,364 | -0.38(-1.13%) |
Jun 22, 2023 | 34.37 | 34.39 | 33.30 | 33.39 | 2,320,714 | -0.90(-2.61%) |
Jun 21, 2023 | 34.37 | 34.45 | 34.13 | 34.29 | 1,741,792 | -0.19(-0.56%) |
Jun 20, 2023 | 35.06 | 35.06 | 34.43 | 34.48 | 1,467,736 | -0.76(-2.16%) |
Jun 16, 2023 | 35.69 | 35.72 | 34.98 | 35.24 | 2,955,181 | -0.13(-0.38%) |
Jun 15, 2023 | 35.18 | 35.41 | 35.06 | 35.38 | 1,544,070 | +1.50(+4.41%) |
May 08, 2023 | 33.56 | 34.07 | 33.50 | 33.88 | 1,651,806 | +0.14(+0.43%) |
May 05, 2023 | 33.32 | 34.09 | 33.32 | 33.74 | 2,322,695 | +0.49(+1.47%) |
May 04, 2023 | 33.39 | 33.82 | 33.20 | 33.25 | 3,441,289 | -0.35(-1.03%) |
May 03, 2023 | 33.35 | 34.24 | 33.11 | 33.59 | 38,744,336 | +0.42(+1.27%) |
May 02, 2023 | 34.00 | 34.46 | 33.14 | 33.17 | 9,364,686 | +0.87(+2.70%) |
May 01, 2023 | 32.49 | 32.59 | 31.93 | 32.30 | 1,102,610 | -0.21(-0.65%) |
Apr 28, 2023 | 32.63 | 33.06 | 32.43 | 32.51 | 1,969,937 | -0.07(-0.21%) |
Apr 27, 2023 | 32.06 | 32.89 | 32.03 | 32.58 | 1,886,325 | +0.85(+2.67%) |
Apr 26, 2023 | 31.94 | 32.15 | 31.55 | 31.73 | 1,053,701 | -0.40(-1.25%) |
Apr 25, 2023 | 32.25 | 32.43 | 31.96 | 32.13 | 1,012,185 | -0.30(-0.91%) |
Apr 24, 2023 | 32.74 | 32.86 | 32.07 | 32.43 | 1,166,920 | -0.18(-0.56%) |
Apr 21, 2023 | 32.41 | 32.96 | 32.09 | 32.61 | 1,230,009 | +0.33(+1.04%) |
Apr 20, 2023 | 32.04 | 32.35 | 31.95 | 32.28 | 945,216 | +0.15(+0.48%) |
Apr 19, 2023 | 31.69 | 32.21 | 31.48 | 32.12 | 1,008,124 | +0.36(+1.14%) |
Apr 18, 2023 | 31.71 | 32.00 | 31.56 | 31.76 | 1,223,690 | +0.05(+0.15%) |
Apr 17, 2023 | 31.00 | 31.72 | 31.00 | 31.71 | 1,451,288 | +0.76(+2.47%) |
Apr 14, 2023 | 31.36 | 31.65 | 30.75 | 30.95 | 1,184,281 | -0.33(-1.07%) |
Apr 13, 2023 | 31.09 | 31.39 | 30.76 | 31.28 | 1,287,265 | +0.24(+0.77%) |
Apr 12, 2023 | 31.39 | 31.56 | 30.95 | 31.04 | 1,078,307 | -0.06(-0.18%) |
Apr 11, 2023 | 31.53 | 31.53 | 31.08 | 31.10 | 1,561,700 | -0.35(-1.12%) |
Apr 10, 2023 | 31.52 | 31.55 | 30.99 | 31.45 | 1,060,075 | -0.22(-0.69%) |
Apr 06, 2023 | 31.86 | 31.90 | 31.52 | 31.67 | 820,160 | -0.06(-0.18%) |
Apr 05, 2023 | 31.64 | 31.92 | 31.62 | 31.73 | 955,907 | -0.14(-0.45%) |
Apr 04, 2023 | 32.04 | 32.06 | 31.47 | 31.87 | 1,135,847 | -0.10(-0.30%) |
Apr 03, 2023 | 32.15 | 32.54 | 31.76 | 31.97 | 1,294,716 | -0.37(-1.15%) |
Mar 31, 2023 | 31.96 | 32.41 | 31.88 | 32.34 | 1,785,796 | +0.55(+1.75%) |
Mar 30, 2023 | 32.08 | 32.27 | 31.57 | 31.79 | 1,404,122 | +0.01(+0.04%) |
Mar 29, 2023 | 31.71 | 31.97 | 31.59 | 31.78 | 1,119,395 | +0.32(+1.03%) |
Mar 28, 2023 | 31.18 | 31.50 | 31.08 | 31.45 | 1,065,948 | +0.04(+0.12%) |
Mar 27, 2023 | 31.43 | 31.67 | 31.32 | 31.41 | 990,114 | +0.25(+0.79%) |
Mar 24, 2023 | 30.21 | 31.19 | 30.20 | 31.17 | 1,216,641 | +0.81(+2.67%) |
Mar 23, 2023 | 30.45 | 30.76 | 30.15 | 30.36 | 1,160,416 | +0.09(+0.28%) |
Mar 22, 2023 | 30.93 | 31.21 | 30.25 | 30.27 | 1,975,942 | -0.85(-2.72%) |
Mar 21, 2023 | 31.30 | 31.47 | 30.73 | 31.12 | 1,963,942 | -0.01(-0.03%) |
Mar 20, 2023 | 30.59 | 31.22 | 30.45 | 31.13 | 1,141,724 | +0.72(+2.38%) |
Mar 17, 2023 | 30.80 | 30.80 | 30.27 | 30.40 | 1,900,164 | -0.60(-1.94%) |
Mar 16, 2023 | 30.50 | 31.41 | 30.40 | 31.00 | 1,221,007 | +0.10(+0.31%) |
Mar 15, 2023 | 30.40 | 31.17 | 30.31 | 30.91 | 1,528,975 | +0.09(+0.28%) |
Mar 14, 2023 | 31.03 | 31.16 | 30.48 | 30.82 | 2,207,457 | +0.44(+1.44%) |
Mar 13, 2023 | 29.67 | 30.77 | 29.66 | 30.38 | 1,196,431 | +0.50(+1.66%) |
Mar 10, 2023 | 31.02 | 31.19 | 29.55 | 29.89 | 1,405,964 | -1.19(-3.83%) |
Mar 09, 2023 | 31.91 | 31.91 | 30.75 | 31.08 | 1,669,968 | -0.78(-2.45%) |
Mar 08, 2023 | 31.78 | 32.22 | 31.63 | 31.86 | 839,390 | +0.13(+0.42%) |
Mar 07, 2023 | 32.47 | 32.52 | 31.56 | 31.73 | 1,102,938 | -0.79(-2.43%) |
Mar 06, 2023 | 32.70 | 32.71 | 32.39 | 32.52 | 784,947 | -0.08(-0.23%) |
Mar 03, 2023 | 32.29 | 32.60 | 32.17 | 32.60 | 721,192 | +0.65(+2.03%) |
Mar 02, 2023 | 31.22 | 32.04 | 31.18 | 31.95 | 941,369 | +0.51(+1.64%) |
Mar 01, 2023 | 31.90 | 31.97 | 31.26 | 31.43 | 1,125,982 | -0.62(-1.93%) |
Feb 28, 2023 | 32.37 | 32.70 | 31.99 | 32.05 | 2,057,299 | -0.35(-1.09%) |
Feb 27, 2023 | 32.68 | 32.87 | 32.23 | 32.40 | 808,025 | +0.02(+0.07%) |
Feb 24, 2023 | 32.57 | 32.57 | 32.02 | 32.38 | 944,313 | -0.29(-0.90%) |
Feb 23, 2023 | 32.91 | 33.12 | 32.35 | 32.68 | 930,141 | -0.09(-0.29%) |
Feb 22, 2023 | 33.10 | 33.28 | 32.62 | 32.77 | 932,703 | -0.20(-0.60%) |
Feb 21, 2023 | 33.41 | 33.59 | 32.90 | 32.97 | 1,113,389 | -0.69(-2.06%) |
Feb 17, 2023 | 33.41 | 33.77 | 32.91 | 33.66 | 1,434,914 | +0.33(+1.00%) |
Feb 16, 2023 | 33.23 | 33.66 | 32.95 | 33.33 | 1,169,432 | -0.50(-1.49%) |
Feb 15, 2023 | 33.47 | 33.90 | 33.41 | 33.84 | 925,144 | +0.09(+0.28%) |
Feb 14, 2023 | 33.74 | 34.22 | 33.53 | 33.74 | 853,501 | -0.17(-0.50%) |
Feb 13, 2023 | 33.23 | 33.97 | 33.17 | 33.91 | 1,061,084 | +0.78(+2.35%) |
Feb 10, 2023 | 33.07 | 33.30 | 32.86 | 33.13 | 1,063,733 | -0.19(-0.57%) |
Feb 09, 2023 | 34.40 | 34.52 | 33.23 | 33.32 | 1,108,188 | -0.93(-2.72%) |
Feb 08, 2023 | 34.44 | 34.55 | 34.11 | 34.25 | 808,735 | -0.30(-0.88%) |
Feb 07, 2023 | 34.18 | 34.78 | 33.96 | 34.56 | 1,002,445 | +0.05(+0.14%) |
Feb 06, 2023 | 34.18 | 34.57 | 33.84 | 34.51 | 840,555 | +0.05(+0.14%) |
Feb 03, 2023 | 34.64 | 34.64 | 34.09 | 34.46 | 786,956 | -0.50(-1.44%) |
Feb 02, 2023 | 34.30 | 35.26 | 34.30 | 34.97 | 1,152,082 | +0.91(+2.68%) |
Feb 01, 2023 | 33.62 | 34.34 | 33.16 | 34.05 | 1,356,095 | +0.26(+0.76%) |
Jan 31, 2023 | 33.29 | 33.82 | 33.23 | 33.80 | 1,419,910 | +0.49(+1.48%) |
Jan 30, 2023 | 33.62 | 33.93 | 33.23 | 33.30 | 931,115 | -0.57(-1.67%) |
Jan 27, 2023 | 33.57 | 34.08 | 33.48 | 33.87 | 895,756 | +0.26(+0.79%) |
Jan 26, 2023 | 33.43 | 33.77 | 33.26 | 33.61 | 896,941 | +0.41(+1.23%) |
Jan 25, 2023 | 32.96 | 33.26 | 32.73 | 33.20 | 1,157,252 | +0.13(+0.40%) |
Jan 24, 2023 | 33.40 | 33.45 | 32.93 | 33.07 | 960,239 | -0.25(-0.74%) |
Jan 23, 2023 | 32.63 | 33.39 | 32.41 | 33.31 | 968,130 | +0.67(+2.06%) |
Jan 20, 2023 | 32.60 | 32.73 | 31.91 | 32.64 | 1,388,493 | +0.09(+0.29%) |
Jan 19, 2023 | 32.57 | 32.81 | 32.39 | 32.55 | 1,472,067 | -0.09(-0.26%) |
Jan 18, 2023 | 32.99 | 33.22 | 32.45 | 32.63 | 1,354,559 | -0.34(-1.03%) |
Jan 17, 2023 | 33.16 | 33.39 | 32.87 | 32.97 | 1,022,081 | -0.13(-0.40%) |
Jan 13, 2023 | 33.06 | 33.47 | 33.02 | 33.10 | 1,047,203 | -0.40(-1.19%) |
Jan 12, 2023 | 32.98 | 33.60 | 32.82 | 33.50 | 942,206 | +0.64(+1.96%) |
Jan 11, 2023 | 31.66 | 32.88 | 31.66 | 32.86 | 897,036 | +1.48(+4.70%) |
Jan 10, 2023 | 31.43 | 31.68 | 31.13 | 31.38 | 998,981 | -0.21(-0.66%) |
Jan 09, 2023 | 31.78 | 31.96 | 31.34 | 31.59 | 723,195 | -0.13(-0.42%) |
Jan 06, 2023 | 31.00 | 31.77 | 31.00 | 31.72 | 1,139,240 | +0.96(+3.11%) |
Jan 05, 2023 | 31.70 | 31.71 | 30.63 | 30.77 | 965,585 | -1.24(-3.87%) |
Jan 04, 2023 | 30.99 | 32.12 | 30.92 | 32.01 | 1,287,423 | +1.40(+4.58%) |