Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 32.33 | 32.51 | 32.09 | 32.24 | 1,439,121 | +0.16(+0.50%) |
Sep 28, 2023 | 32.02 | 32.30 | 31.84 | 32.08 | 1,790,623 | +0.07(+0.22%) |
Sep 27, 2023 | 32.22 | 32.54 | 31.85 | 32.01 | 1,678,700 | -0.10(-0.31%) |
Sep 26, 2023 | 32.52 | 32.66 | 32.10 | 32.11 | 1,684,801 | -0.51(-1.56%) |
Sep 25, 2023 | 31.93 | 32.64 | 32.39 | 32.62 | 1,117,835 | +0.50(+1.56%) |
Sep 22, 2023 | 32.30 | 32.47 | 32.12 | 32.12 | 1,116,759 | -0.09(-0.28%) |
Sep 21, 2023 | 32.44 | 32.63 | 32.07 | 32.21 | 1,280,408 | -0.42(-1.29%) |
Sep 20, 2023 | 32.61 | 32.99 | 32.59 | 32.63 | 990,070 | +0.04(+0.12%) |
Sep 19, 2023 | 32.42 | 32.75 | 32.21 | 32.59 | 1,049,533 | +0.08(+0.25%) |
Sep 18, 2023 | 32.08 | 32.78 | 32.03 | 32.51 | 1,294,937 | +0.44(+1.37%) |
Sep 15, 2023 | 32.17 | 32.45 | 31.83 | 32.07 | 3,267,157 | -0.24(-0.74%) |
Sep 14, 2023 | 32.18 | 32.45 | 31.96 | 32.31 | 1,890,115 | +0.19(+0.59%) |
Sep 13, 2023 | 33.05 | 33.20 | 31.96 | 32.12 | 1,515,696 | -0.80(-2.43%) |
Sep 12, 2023 | 33.14 | 33.43 | 32.86 | 32.92 | 1,891,992 | -0.39(-1.17%) |
Sep 11, 2023 | 33.96 | 33.98 | 33.10 | 33.31 | 1,449,062 | -0.54(-1.60%) |
Sep 08, 2023 | 33.82 | 34.12 | 33.74 | 33.85 | 1,058,085 | +0.00(+0.00%) |
Sep 07, 2023 | 33.82 | 34.23 | 33.77 | 33.85 | 1,350,837 | +0.12(+0.36%) |
Sep 06, 2023 | 33.64 | 33.89 | 33.51 | 33.73 | 1,238,845 | +0.16(+0.48%) |
Sep 05, 2023 | 34.35 | 34.72 | 33.49 | 33.57 | 1,551,851 | -1.15(-3.31%) |
Sep 01, 2023 | 34.74 | 34.99 | 34.58 | 34.72 | 986,187 | +0.28(+0.81%) |
Aug 31, 2023 | 34.16 | 34.70 | 34.16 | 34.44 | 1,270,675 | +0.35(+1.03%) |
Aug 30, 2023 | 33.77 | 34.29 | 33.77 | 34.09 | 1,667,592 | +0.32(+0.95%) |
Aug 29, 2023 | 34.05 | 34.14 | 33.49 | 33.77 | 1,354,640 | +0.40(+1.20%) |
Aug 28, 2023 | 33.55 | 33.94 | 33.23 | 33.37 | 1,227,336 | -0.12(-0.36%) |
Aug 25, 2023 | 33.26 | 33.62 | 33.21 | 33.49 | 1,003,121 | +0.40(+1.21%) |
Aug 24, 2023 | 33.53 | 33.70 | 33.09 | 33.09 | 1,144,321 | -0.55(-1.63%) |
Aug 23, 2023 | 33.50 | 33.66 | 33.39 | 33.64 | 1,034,724 | +0.10(+0.30%) |
Aug 22, 2023 | 33.58 | 33.94 | 33.48 | 33.54 | 1,367,269 | -0.09(-0.27%) |
Aug 21, 2023 | 33.69 | 33.85 | 33.50 | 33.63 | 1,279,846 | -0.20(-0.59%) |
Aug 18, 2023 | 33.49 | 33.99 | 33.49 | 33.83 | 1,865,443 | +0.21(+0.62%) |
Aug 17, 2023 | 34.26 | 34.51 | 33.60 | 33.62 | 1,202,278 | -0.59(-1.72%) |
Aug 16, 2023 | 34.65 | 34.84 | 34.20 | 34.21 | 1,541,010 | -0.47(-1.36%) |
Aug 15, 2023 | 34.11 | 35.04 | 34.11 | 34.68 | 2,843,524 | +0.44(+1.29%) |
Aug 14, 2023 | 33.85 | 34.39 | 33.47 | 34.24 | 3,441,041 | +0.14(+0.41%) |
Aug 11, 2023 | 34.36 | 34.84 | 34.09 | 34.10 | 1,648,900 | -0.34(-0.99%) |
Aug 10, 2023 | 35.11 | 35.63 | 34.38 | 34.44 | 3,759,700 | -0.65(-1.85%) |
Aug 09, 2023 | 38.66 | 38.78 | 34.70 | 35.09 | 4,946,473 | -1.09(-3.01%) |
Aug 08, 2023 | 35.97 | 36.24 | 35.80 | 36.18 | 1,898,060 | -0.15(-0.41%) |
Aug 07, 2023 | 36.63 | 36.80 | 36.23 | 36.33 | 1,601,116 | -0.31(-0.85%) |
Aug 04, 2023 | 36.21 | 36.99 | 36.20 | 36.64 | 1,713,356 | +0.52(+1.44%) |
Aug 03, 2023 | 36.58 | 36.58 | 35.96 | 36.12 | 1,891,967 | -0.64(-1.74%) |
Aug 02, 2023 | 37.19 | 37.27 | 36.38 | 36.76 | 2,082,813 | -0.74(-1.97%) |
Aug 01, 2023 | 37.88 | 38.21 | 37.42 | 37.50 | 2,158,273 | -0.47(-1.24%) |
Jul 31, 2023 | 38.30 | 38.37 | 37.72 | 37.97 | 1,377,857 | -0.31(-0.81%) |
Jul 28, 2023 | 38.62 | 38.79 | 38.00 | 38.28 | 1,221,874 | -0.05(-0.13%) |
Jul 27, 2023 | 39.47 | 39.50 | 38.30 | 38.33 | 1,945,008 | -1.12(-2.84%) |
Jul 26, 2023 | 39.34 | 39.60 | 39.23 | 39.45 | 906,546 | +0.00(+0.00%) |
Jul 25, 2023 | 38.75 | 39.66 | 38.65 | 39.45 | 1,635,059 | +0.68(+1.75%) |
Jul 24, 2023 | 38.40 | 38.88 | 38.32 | 38.77 | 1,195,090 | +0.36(+0.94%) |
Jul 21, 2023 | 38.05 | 38.42 | 37.95 | 38.41 | 898,975 | +0.49(+1.29%) |
Jul 20, 2023 | 38.52 | 38.60 | 37.90 | 37.92 | 881,674 | -0.54(-1.40%) |
Jul 19, 2023 | 38.39 | 38.62 | 38.25 | 38.46 | 839,411 | +0.08(+0.21%) |
Jul 18, 2023 | 38.16 | 38.67 | 38.14 | 38.38 | 793,037 | +0.18(+0.47%) |
Jul 17, 2023 | 37.96 | 38.49 | 37.96 | 38.20 | 959,794 | +0.25(+0.66%) |
Jul 14, 2023 | 38.09 | 38.17 | 37.70 | 37.95 | 1,046,940 | -0.13(-0.34%) |
Jul 13, 2023 | 37.57 | 38.09 | 37.55 | 38.08 | 1,175,057 | +0.53(+1.41%) |
Jul 12, 2023 | 37.60 | 37.67 | 37.28 | 37.55 | 1,561,581 | +0.09(+0.24%) |
Jul 11, 2023 | 37.67 | 37.74 | 37.23 | 37.46 | 1,078,583 | -0.05(-0.13%) |
Jul 10, 2023 | 37.37 | 37.95 | 37.30 | 37.51 | 1,207,743 | +0.12(+0.32%) |
Jul 07, 2023 | 37.24 | 37.60 | 37.24 | 37.39 | 658,507 | +0.06(+0.16%) |
Jul 06, 2023 | 37.27 | 37.48 | 37.15 | 37.33 | 1,140,595 | -0.17(-0.45%) |
Jul 05, 2023 | 37.37 | 37.55 | 37.23 | 37.50 | 1,501,019 | +0.00(+0.00%) |
Jul 03, 2023 | 37.33 | 37.67 | 37.27 | 37.50 | 754,148 | -0.01(-0.03%) |
Jun 30, 2023 | 36.71 | 37.60 | 36.55 | 37.51 | 1,671,941 | +1.02(+2.80%) |
Jun 29, 2023 | 36.03 | 36.60 | 35.99 | 36.49 | 816,886 | +0.42(+1.16%) |
Jun 28, 2023 | 35.95 | 36.14 | 35.89 | 36.07 | 2,527,010 | +0.07(+0.19%) |
Jun 27, 2023 | 36.22 | 36.31 | 35.97 | 36.00 | 1,096,285 | -0.13(-0.36%) |
Jun 26, 2023 | 36.16 | 36.61 | 36.09 | 36.13 | 1,413,929 | +0.07(+0.19%) |
Jun 23, 2023 | 36.42 | 36.42 | 35.93 | 36.06 | 9,920,446 | -0.22(-0.61%) |
Jun 22, 2023 | 36.36 | 36.50 | 36.00 | 36.28 | 1,544,716 | -0.07(-0.19%) |
Jun 21, 2023 | 36.11 | 36.60 | 36.02 | 36.35 | 1,666,889 | +0.18(+0.50%) |
Jun 20, 2023 | 36.34 | 36.34 | 35.99 | 36.17 | 3,900,964 | -0.28(-0.77%) |
Jun 16, 2023 | 37.04 | 37.12 | 36.18 | 36.45 | 3,931,179 | -0.45(-1.22%) |
Jun 15, 2023 | 36.85 | 37.10 | 36.63 | 36.90 | 2,505,614 | -0.10(-0.27%) |
Jun 14, 2023 | 36.91 | 37.12 | 36.61 | 37.00 | 2,726,690 | +0.11(+0.30%) |
Jun 13, 2023 | 37.44 | 37.70 | 36.72 | 36.89 | 2,196,558 | -0.50(-1.34%) |
Jun 12, 2023 | 36.72 | 37.50 | 36.58 | 37.39 | 3,003,407 | +0.25(+0.67%) |
Jun 09, 2023 | 37.99 | 37.99 | 36.85 | 37.14 | 8,511,131 | -1.34(-3.48%) |
Jun 08, 2023 | 38.64 | 38.74 | 38.37 | 38.48 | 5,723,215 | -0.02(-0.05%) |
Jun 07, 2023 | 38.18 | 38.57 | 38.05 | 38.50 | 7,309,247 | +0.38(+1.00%) |
Jun 06, 2023 | 38.32 | 38.54 | 37.99 | 38.12 | 7,512,914 | -0.15(-0.39%) |
Jun 05, 2023 | 38.33 | 38.85 | 38.15 | 38.27 | 5,606,550 | -0.20(-0.52%) |
Jun 02, 2023 | 38.61 | 38.85 | 38.44 | 38.47 | 4,623,721 | -0.36(-0.93%) |
Jun 01, 2023 | 38.50 | 39.04 | 38.49 | 38.83 | 2,674,705 | +0.33(+0.86%) |
May 31, 2023 | 38.09 | 38.51 | 37.93 | 38.50 | 2,704,411 | +0.27(+0.71%) |
May 30, 2023 | 38.02 | 38.39 | 38.02 | 38.23 | 2,444,832 | +0.20(+0.53%) |
May 26, 2023 | 38.18 | 38.34 | 37.99 | 38.03 | 2,270,920 | -0.13(-0.34%) |
May 25, 2023 | 38.02 | 38.33 | 37.90 | 38.16 | 1,682,713 | +0.16(+0.42%) |
May 24, 2023 | 38.10 | 38.29 | 37.96 | 38.00 | 2,681,437 | -0.15(-0.39%) |
May 23, 2023 | 38.65 | 38.84 | 38.11 | 38.15 | 1,967,856 | -0.59(-1.52%) |
May 22, 2023 | 38.67 | 38.91 | 38.65 | 38.74 | 1,585,548 | +0.01(+0.03%) |
May 19, 2023 | 38.71 | 38.80 | 38.51 | 38.73 | 1,553,914 | +0.11(+0.28%) |
May 18, 2023 | 38.17 | 38.66 | 38.03 | 38.62 | 1,828,483 | +0.35(+0.91%) |
May 17, 2023 | 38.47 | 38.47 | 38.02 | 38.27 | 1,736,761 | -0.02(-0.05%) |
May 16, 2023 | 38.21 | 38.47 | 38.10 | 38.29 | 2,537,546 | -0.12(-0.31%) |
May 15, 2023 | 38.59 | 38.69 | 38.00 | 38.41 | 3,371,569 | -0.14(-0.36%) |
May 12, 2023 | 38.64 | 39.07 | 38.35 | 38.55 | 2,325,482 | +0.05(+0.13%) |
May 11, 2023 | 39.51 | 39.67 | 38.29 | 38.50 | 4,722,269 | +0.05(+0.13%) |
May 10, 2023 | 37.51 | 38.80 | 37.50 | 38.45 | 6,191,861 | +4.17(+12.16%) |
May 09, 2023 | 34.44 | 34.64 | 34.00 | 34.28 | 2,612,559 | -0.27(-0.78%) |
May 08, 2023 | 34.37 | 34.62 | 34.16 | 34.55 | 1,462,653 | +0.35(+1.02%) |
May 05, 2023 | 33.88 | 34.31 | 33.84 | 34.20 | 1,073,960 | +0.70(+2.09%) |
May 04, 2023 | 34.23 | 34.29 | 33.33 | 33.50 | 1,499,620 | -0.85(-2.47%) |
May 03, 2023 | 34.17 | 34.99 | 34.10 | 34.35 | 3,344,740 | +0.26(+0.76%) |
May 02, 2023 | 34.81 | 34.85 | 33.83 | 34.09 | 2,153,537 | -0.93(-2.66%) |
May 01, 2023 | 34.61 | 35.04 | 34.55 | 35.02 | 1,305,414 | +0.47(+1.36%) |
Apr 28, 2023 | 34.29 | 34.88 | 34.22 | 34.55 | 1,670,436 | +0.39(+1.14%) |
Apr 27, 2023 | 33.89 | 34.30 | 33.89 | 34.16 | 1,398,105 | +0.32(+0.95%) |
Apr 26, 2023 | 33.92 | 34.26 | 33.83 | 33.84 | 959,060 | -0.30(-0.88%) |
Apr 25, 2023 | 34.17 | 34.34 | 34.05 | 34.14 | 808,482 | -0.25(-0.73%) |
Apr 24, 2023 | 34.32 | 34.55 | 34.21 | 34.39 | 750,724 | +0.02(+0.06%) |
Apr 21, 2023 | 34.30 | 34.48 | 34.05 | 34.37 | 1,016,922 | +0.00(+0.00%) |
Apr 20, 2023 | 34.10 | 34.65 | 34.03 | 34.37 | 912,574 | -0.01(-0.03%) |
Apr 19, 2023 | 34.38 | 34.58 | 34.18 | 34.38 | 1,057,699 | -0.04(-0.12%) |
Apr 18, 2023 | 34.71 | 34.73 | 34.23 | 34.42 | 1,120,859 | -0.11(-0.32%) |
Apr 17, 2023 | 34.63 | 34.79 | 34.36 | 34.53 | 994,293 | +0.09(+0.26%) |
Apr 14, 2023 | 34.25 | 35.01 | 34.17 | 34.44 | 1,067,750 | +0.15(+0.44%) |
Apr 13, 2023 | 34.82 | 34.91 | 34.27 | 34.29 | 1,418,039 | -0.56(-1.61%) |
Apr 12, 2023 | 35.66 | 35.75 | 34.77 | 34.85 | 1,737,660 | -0.52(-1.47%) |
Apr 11, 2023 | 35.28 | 35.53 | 35.20 | 35.37 | 676,707 | +0.22(+0.63%) |
Apr 10, 2023 | 34.67 | 35.20 | 34.61 | 35.15 | 1,191,807 | +0.42(+1.21%) |
Apr 06, 2023 | 34.29 | 34.77 | 34.14 | 34.73 | 1,162,492 | +0.20(+0.58%) |
Apr 05, 2023 | 34.43 | 34.56 | 34.13 | 34.53 | 1,435,919 | -0.01(-0.03%) |
Apr 04, 2023 | 35.25 | 35.28 | 34.17 | 34.54 | 1,286,130 | -0.79(-2.24%) |
Apr 03, 2023 | 35.03 | 35.60 | 34.98 | 35.33 | 1,423,450 | +0.39(+1.12%) |
Mar 31, 2023 | 34.81 | 35.27 | 34.76 | 34.94 | 1,876,965 | +0.22(+0.63%) |
Mar 30, 2023 | 34.67 | 35.00 | 34.50 | 34.72 | 1,191,803 | +0.34(+0.99%) |
Mar 29, 2023 | 34.61 | 34.62 | 34.28 | 34.38 | 857,143 | +0.17(+0.50%) |
Mar 28, 2023 | 33.74 | 34.38 | 33.74 | 34.21 | 1,157,897 | +0.47(+1.39%) |
Mar 27, 2023 | 33.87 | 34.08 | 33.59 | 33.74 | 1,340,375 | +0.17(+0.51%) |
Mar 24, 2023 | 33.08 | 33.71 | 32.92 | 33.57 | 1,188,226 | +0.31(+0.93%) |
Mar 23, 2023 | 32.98 | 33.71 | 32.89 | 33.26 | 1,637,697 | +0.29(+0.88%) |
Mar 22, 2023 | 33.61 | 33.79 | 32.97 | 32.97 | 1,117,646 | -0.71(-2.11%) |
Mar 21, 2023 | 33.87 | 33.92 | 33.42 | 33.68 | 2,130,871 | +0.31(+0.93%) |
Mar 20, 2023 | 33.35 | 33.74 | 33.17 | 33.37 | 1,623,453 | +0.33(+1.00%) |
Mar 17, 2023 | 33.56 | 33.60 | 32.94 | 33.04 | 3,299,597 | -0.62(-1.84%) |
Mar 16, 2023 | 33.37 | 33.72 | 32.96 | 33.66 | 2,723,273 | +0.24(+0.72%) |
Mar 15, 2023 | 33.75 | 34.11 | 33.32 | 33.42 | 2,202,473 | -1.10(-3.19%) |
Mar 14, 2023 | 34.22 | 34.79 | 34.22 | 34.52 | 1,693,307 | +0.80(+2.37%) |
Mar 13, 2023 | 33.62 | 34.00 | 33.35 | 33.72 | 1,647,647 | -0.35(-1.03%) |
Mar 10, 2023 | 34.77 | 34.86 | 33.84 | 34.07 | 1,959,964 | -0.70(-2.01%) |
Mar 09, 2023 | 35.74 | 35.78 | 34.75 | 34.77 | 1,372,451 | -0.80(-2.25%) |
Mar 08, 2023 | 36.00 | 36.12 | 35.30 | 35.57 | 1,628,920 | -0.19(-0.53%) |
Mar 07, 2023 | 36.49 | 36.80 | 35.75 | 35.76 | 1,840,050 | -0.74(-2.03%) |
Mar 06, 2023 | 37.05 | 37.15 | 36.45 | 36.50 | 2,314,646 | -0.53(-1.43%) |
Mar 03, 2023 | 36.04 | 37.33 | 35.89 | 37.03 | 3,033,851 | +1.29(+3.61%) |
Mar 02, 2023 | 34.11 | 35.81 | 34.09 | 35.74 | 3,562,519 | +1.37(+3.99%) |
Mar 01, 2023 | 35.21 | 35.37 | 34.34 | 34.37 | 1,335,835 | -0.83(-2.36%) |
Feb 28, 2023 | 35.24 | 35.34 | 35.01 | 35.20 | 1,043,207 | +0.03(+0.09%) |
Feb 27, 2023 | 35.02 | 35.33 | 34.99 | 35.17 | 961,169 | +0.30(+0.86%) |
Feb 24, 2023 | 34.05 | 35.00 | 33.75 | 34.87 | 1,216,322 | +0.03(+0.09%) |
Feb 23, 2023 | 34.74 | 35.28 | 34.50 | 34.84 | 1,012,476 | +0.12(+0.35%) |
Feb 22, 2023 | 34.51 | 34.80 | 34.27 | 34.72 | 1,172,379 | +0.32(+0.93%) |
Feb 21, 2023 | 34.54 | 34.75 | 34.33 | 34.40 | 986,675 | -0.36(-1.04%) |
Feb 17, 2023 | 35.22 | 35.34 | 34.62 | 34.76 | 1,099,009 | -0.46(-1.31%) |
Feb 16, 2023 | 35.20 | 35.59 | 35.06 | 35.22 | 1,413,259 | -0.40(-1.12%) |
Feb 15, 2023 | 34.92 | 35.77 | 34.81 | 35.62 | 2,128,627 | +0.52(+1.48%) |
Feb 14, 2023 | 35.14 | 35.41 | 34.86 | 35.10 | 1,255,055 | -0.01(-0.03%) |
Feb 13, 2023 | 35.26 | 35.63 | 35.00 | 35.11 | 1,607,521 | +0.01(+0.03%) |
Feb 10, 2023 | 34.78 | 35.42 | 34.77 | 35.10 | 1,679,808 | +0.24(+0.69%) |
Feb 09, 2023 | 34.69 | 35.32 | 34.69 | 34.86 | 2,286,140 | +0.21(+0.61%) |
Feb 08, 2023 | 34.94 | 35.18 | 34.52 | 34.65 | 1,129,064 | -0.34(-0.97%) |
Feb 07, 2023 | 35.57 | 35.88 | 33.77 | 34.99 | 3,433,343 | -1.25(-3.45%) |
Feb 06, 2023 | 36.00 | 36.56 | 35.98 | 36.24 | 1,755,411 | +0.08(+0.22%) |
Feb 03, 2023 | 36.34 | 36.53 | 36.05 | 36.16 | 1,688,135 | -0.32(-0.88%) |
Feb 02, 2023 | 36.81 | 36.95 | 36.30 | 36.48 | 1,044,797 | -0.15(-0.41%) |
Feb 01, 2023 | 36.49 | 36.91 | 36.26 | 36.63 | 839,148 | -0.03(-0.08%) |
Jan 31, 2023 | 35.97 | 36.67 | 35.81 | 36.66 | 1,211,819 | +0.87(+2.43%) |
Jan 30, 2023 | 35.81 | 36.05 | 35.73 | 35.79 | 803,619 | -0.07(-0.20%) |
Jan 27, 2023 | 35.67 | 36.11 | 35.67 | 35.86 | 1,060,332 | +0.03(+0.08%) |
Jan 26, 2023 | 35.12 | 35.84 | 35.12 | 35.83 | 1,022,930 | +0.79(+2.25%) |
Jan 25, 2023 | 35.11 | 35.50 | 35.00 | 35.04 | 1,062,357 | -0.12(-0.34%) |
Jan 24, 2023 | 34.74 | 35.34 | 34.69 | 35.16 | 1,319,020 | +0.18(+0.51%) |
Jan 23, 2023 | 34.98 | 35.27 | 34.88 | 34.98 | 1,049,785 | -0.01(-0.03%) |
Jan 20, 2023 | 34.53 | 35.04 | 34.45 | 34.99 | 982,721 | +0.54(+1.57%) |
Jan 19, 2023 | 34.59 | 34.81 | 34.33 | 34.45 | 816,723 | -0.34(-0.98%) |
Jan 18, 2023 | 34.90 | 35.15 | 34.74 | 34.79 | 1,303,196 | +0.10(+0.29%) |
Jan 17, 2023 | 35.13 | 35.37 | 34.67 | 34.69 | 879,044 | -0.47(-1.34%) |
Jan 13, 2023 | 34.57 | 35.19 | 34.35 | 35.16 | 856,021 | +0.48(+1.38%) |
Jan 12, 2023 | 34.43 | 35.08 | 34.26 | 34.68 | 1,873,125 | +0.36(+1.05%) |
Jan 11, 2023 | 34.44 | 34.57 | 34.23 | 34.32 | 1,422,997 | -0.02(-0.06%) |
Jan 10, 2023 | 34.31 | 34.55 | 34.13 | 34.34 | 1,393,556 | -0.03(-0.09%) |
Jan 09, 2023 | 34.56 | 34.96 | 34.32 | 34.37 | 2,226,406 | +0.00(+0.00%) |
Jan 06, 2023 | 33.58 | 34.40 | 33.50 | 34.37 | 1,480,941 | +0.95(+2.84%) |
Jan 05, 2023 | 33.02 | 33.50 | 32.60 | 33.42 | 2,217,431 | +0.14(+0.42%) |
Jan 04, 2023 | 32.99 | 33.72 | 32.83 | 33.28 | 1,268,089 | +0.44(+1.34%) |
Jan 03, 2023 | 32.72 | 33.09 | 32.55 | 32.84 | 963,198 | +0.19(+0.58%) |
Dec 30, 2022 | 32.20 | 32.77 | 32.04 | 32.65 | 1,543,384 | +0.15(+0.46%) |
Dec 29, 2022 | 32.61 | 32.99 | 32.49 | 32.50 | 832,077 | +0.08(+0.25%) |
Dec 28, 2022 | 32.82 | 33.01 | 32.41 | 32.42 | 1,647,094 | -0.31(-0.95%) |
Dec 27, 2022 | 32.31 | 32.76 | 32.10 | 32.73 | 1,241,684 | +0.39(+1.21%) |
Dec 23, 2022 | 31.94 | 32.40 | 31.78 | 32.34 | 951,847 | +0.38(+1.19%) |
Dec 22, 2022 | 31.47 | 31.99 | 31.31 | 31.96 | 2,484,250 | +0.18(+0.57%) |
Dec 21, 2022 | 31.15 | 31.79 | 31.01 | 31.78 | 1,328,025 | +0.87(+2.81%) |
Dec 20, 2022 | 30.31 | 30.99 | 30.31 | 30.91 | 1,321,082 | +0.57(+1.88%) |
Dec 19, 2022 | 30.65 | 30.77 | 30.19 | 30.34 | 767,349 | -0.26(-0.85%) |
Dec 16, 2022 | 30.57 | 30.87 | 30.45 | 30.60 | 3,967,489 | -0.41(-1.32%) |
Dec 15, 2022 | 31.37 | 31.61 | 30.94 | 31.01 | 1,423,679 | -0.73(-2.30%) |
Dec 14, 2022 | 31.99 | 32.26 | 31.64 | 31.74 | 827,104 | -0.28(-0.87%) |
Dec 13, 2022 | 32.85 | 32.85 | 31.91 | 32.02 | 1,239,281 | +0.11(+0.34%) |
Dec 12, 2022 | 32.04 | 32.16 | 31.73 | 31.91 | 836,218 | -0.06(-0.19%) |
Dec 09, 2022 | 32.13 | 32.29 | 31.88 | 31.97 | 934,001 | -0.24(-0.75%) |
Dec 08, 2022 | 32.75 | 32.75 | 31.98 | 32.21 | 841,506 | -0.32(-0.98%) |
Dec 07, 2022 | 32.84 | 33.03 | 32.49 | 32.53 | 1,208,851 | -0.37(-1.12%) |
Dec 06, 2022 | 32.97 | 33.05 | 32.49 | 32.90 | 1,766,629 | +0.11(+0.34%) |
Dec 05, 2022 | 32.74 | 32.85 | 32.28 | 32.79 | 615,164 | -0.19(-0.58%) |
Dec 02, 2022 | 32.36 | 33.05 | 32.29 | 32.98 | 841,529 | +0.22(+0.67%) |
Dec 01, 2022 | 33.15 | 33.29 | 32.64 | 32.76 | 1,007,568 | -0.09(-0.29%) |
Nov 30, 2022 | 32.19 | 32.92 | 31.72 | 32.85 | 1,511,294 | +0.58(+1.79%) |
Nov 29, 2022 | 32.01 | 32.84 | 31.78 | 32.28 | 1,939,582 | +0.13(+0.40%) |
Nov 28, 2022 | 32.24 | 32.80 | 31.84 | 32.15 | 2,252,788 | -0.53(-1.62%) |
Nov 25, 2022 | 32.60 | 33.21 | 32.49 | 32.68 | 548,700 | +0.06(+0.18%) |
Nov 23, 2022 | 32.68 | 33.21 | 32.48 | 32.62 | 1,731,960 | -0.07(-0.21%) |
Nov 22, 2022 | 32.75 | 32.84 | 32.53 | 32.69 | 1,379,819 | +0.08(+0.24%) |
Nov 21, 2022 | 32.30 | 33.11 | 32.26 | 32.61 | 1,270,069 | +0.18(+0.55%) |
Nov 18, 2022 | 32.78 | 32.91 | 32.24 | 32.43 | 2,324,408 | -0.32(-0.97%) |
Nov 17, 2022 | 31.61 | 32.91 | 31.61 | 32.75 | 1,668,741 | +0.74(+2.30%) |
Nov 16, 2022 | 33.27 | 33.27 | 31.98 | 32.01 | 2,591,165 | -1.39(-4.18%) |
Nov 15, 2022 | 32.84 | 34.11 | 32.48 | 33.40 | 3,650,593 | +1.36(+4.26%) |
Nov 14, 2022 | 31.77 | 32.59 | 31.77 | 32.04 | 1,349,770 | +0.03(+0.09%) |
Nov 11, 2022 | 31.81 | 32.47 | 31.59 | 32.01 | 2,154,239 | +0.45(+1.42%) |
Nov 10, 2022 | 31.84 | 32.22 | 31.18 | 31.56 | 4,369,824 | +1.01(+3.29%) |
Nov 09, 2022 | 30.90 | 31.07 | 30.40 | 30.55 | 1,168,227 | -0.43(-1.38%) |
Nov 08, 2022 | 30.90 | 31.38 | 30.70 | 30.98 | 1,772,501 | +0.40(+1.30%) |
Nov 07, 2022 | 30.13 | 30.62 | 30.05 | 30.58 | 1,486,903 | +0.46(+1.52%) |
Nov 04, 2022 | 29.59 | 30.13 | 29.35 | 30.13 | 2,542,889 | +1.07(+3.67%) |
Nov 03, 2022 | 28.44 | 29.33 | 28.34 | 29.06 | 1,453,977 | +0.09(+0.31%) |
Nov 02, 2022 | 29.31 | 28.86 | 28.97 | 1,473,276 | -0.56(-1.89%) | |
Nov 01, 2022 | 29.53 | 29.79 | 29.25 | 29.53 | 910,486 | +0.28(+0.95%) |
Oct 31, 2022 | 29.16 | 29.45 | 29.01 | 29.25 | 1,087,695 | +0.06(+0.20%) |
Oct 28, 2022 | 28.98 | 29.31 | 28.84 | 29.19 | 1,166,450 | +0.33(+1.14%) |
Oct 27, 2022 | 28.42 | 29.46 | 28.35 | 28.86 | 1,887,872 | +0.56(+1.97%) |
Oct 26, 2022 | 29.13 | 29.29 | 28.04 | 28.30 | 2,189,734 | -0.82(-2.81%) |
Oct 25, 2022 | 28.21 | 29.20 | 27.94 | 29.12 | 3,525,639 | +0.98(+3.47%) |
Oct 24, 2022 | 27.50 | 28.40 | 27.47 | 28.14 | 3,185,455 | +0.78(+2.84%) |
Oct 21, 2022 | 26.69 | 27.39 | 26.43 | 27.37 | 890,226 | +0.80(+3.00%) |
Oct 20, 2022 | 26.81 | 27.33 | 26.57 | 26.57 | 959,952 | -0.28(-1.04%) |
Oct 19, 2022 | 27.15 | 27.32 | 26.57 | 26.85 | 731,865 | -0.41(-1.50%) |
Oct 18, 2022 | 27.17 | 27.43 | 26.88 | 27.26 | 864,204 | +0.60(+2.24%) |
Oct 17, 2022 | 26.36 | 26.94 | 26.11 | 26.66 | 927,078 | +0.67(+2.57%) |
Oct 14, 2022 | 25.85 | 26.31 | 25.51 | 25.99 | 2,296,351 | +0.40(+1.56%) |
Oct 13, 2022 | 24.48 | 25.85 | 24.31 | 25.59 | 1,150,517 | +0.64(+2.55%) |
Oct 12, 2022 | 25.16 | 25.24 | 24.82 | 24.96 | 858,511 | -0.22(-0.87%) |
Oct 11, 2022 | 25.11 | 25.63 | 25.05 | 25.17 | 1,190,729 | -0.08(-0.32%) |
Oct 10, 2022 | 25.20 | 25.55 | 25.04 | 25.25 | 953,255 | +0.23(+0.92%) |
Oct 07, 2022 | 25.81 | 25.89 | 24.71 | 25.02 | 2,911,571 | -0.91(-3.50%) |
Oct 06, 2022 | 26.21 | 26.34 | 25.81 | 25.93 | 1,444,562 | -0.49(-1.85%) |
Oct 05, 2022 | 26.29 | 26.74 | 25.83 | 26.42 | 1,701,641 | -0.18(-0.67%) |
Oct 04, 2022 | 26.18 | 27.02 | 26.10 | 26.60 | 2,592,371 | +0.82(+3.17%) |