Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 37.19 | 37.35 | 37.19 | 37.35 | 16,230 | +0.11(+0.28%) |
Nov 29, 2023 | 37.41 | 37.41 | 37.23 | 37.25 | 20,866 | +0.00(+0.01%) |
Nov 28, 2023 | 37.22 | 37.25 | 37.16 | 37.24 | 7,991 | +0.02(+0.06%) |
Nov 27, 2023 | 37.20 | 37.29 | 37.19 | 37.22 | 10,226 | -0.03(-0.07%) |
Nov 24, 2023 | 37.23 | 37.27 | 37.22 | 37.24 | 1,064 | +0.01(+0.04%) |
Nov 22, 2023 | 37.26 | 37.26 | 37.18 | 37.23 | 27,769 | +0.09(+0.25%) |
Nov 21, 2023 | 37.11 | 37.17 | 37.05 | 37.14 | 9,580 | -0.06(-0.16%) |
Nov 20, 2023 | 37.02 | 37.26 | 37.02 | 37.20 | 31,832 | +0.21(+0.58%) |
Nov 17, 2023 | 36.94 | 37.01 | 36.90 | 36.98 | 10,457 | +0.06(+0.15%) |
Nov 16, 2023 | 36.87 | 36.97 | 36.79 | 36.93 | 15,503 | +0.03(+0.08%) |
Nov 15, 2023 | 36.94 | 36.98 | 36.90 | 36.90 | 5,071 | +0.04(+0.11%) |
Nov 14, 2023 | 36.73 | 36.97 | 36.73 | 36.86 | 5,216 | +0.49(+1.35%) |
Nov 13, 2023 | 36.23 | 36.43 | 36.23 | 36.36 | 20,996 | -0.01(-0.01%) |
Nov 10, 2023 | 36.14 | 36.42 | 36.01 | 36.37 | 21,596 | +0.41(+1.13%) |
Nov 09, 2023 | 36.19 | 36.22 | 35.93 | 35.96 | 17,595 | -0.24(-0.66%) |
Nov 08, 2023 | 36.26 | 36.26 | 36.07 | 36.20 | 17,051 | +0.03(+0.09%) |
Nov 07, 2023 | 36.08 | 36.21 | 36.05 | 36.17 | 72,269 | +0.13(+0.36%) |
Nov 06, 2023 | 36.06 | 36.07 | 35.97 | 36.04 | 15,785 | +0.01(+0.03%) |
Nov 03, 2023 | 35.91 | 36.10 | 35.91 | 36.03 | 14,044 | +0.27(+0.76%) |
Nov 02, 2023 | 35.50 | 35.78 | 35.50 | 35.76 | 8,525 | +0.48(+1.36%) |
Nov 01, 2023 | 35.06 | 35.32 | 35.06 | 35.28 | 9,580 | +0.31(+0.88%) |
Oct 31, 2023 | 35.32 | 35.32 | 34.77 | 34.97 | 17,450 | +0.16(+0.47%) |
Oct 30, 2023 | 34.66 | 34.86 | 34.57 | 34.81 | 26,864 | +0.37(+1.07%) |
Oct 27, 2023 | 34.76 | 34.76 | 34.41 | 34.44 | 37,234 | -0.14(-0.40%) |
Oct 26, 2023 | 34.85 | 34.85 | 34.57 | 34.58 | 13,405 | -0.30(-0.85%) |
Oct 25, 2023 | 35.14 | 35.14 | 34.84 | 34.88 | 18,321 | -0.41(-1.18%) |
Oct 24, 2023 | 35.17 | 35.33 | 35.09 | 35.29 | 25,435 | +0.20(+0.57%) |
Oct 23, 2023 | 34.99 | 35.31 | 34.90 | 35.09 | 37,250 | -0.04(-0.12%) |
Oct 20, 2023 | 35.46 | 35.46 | 35.09 | 35.13 | 27,520 | -0.31(-0.87%) |
Oct 19, 2023 | 35.64 | 35.79 | 35.39 | 35.44 | 29,440 | -0.15(-0.42%) |
Oct 18, 2023 | 35.89 | 35.91 | 35.59 | 35.59 | 122,333 | -0.38(-1.07%) |
Oct 17, 2023 | 35.82 | 36.12 | 35.81 | 35.97 | 216,305 | -0.05(-0.14%) |
Oct 16, 2023 | 36.06 | 36.07 | 35.96 | 36.02 | 19,289 | +0.32(+0.89%) |
Oct 13, 2023 | 36.02 | 36.02 | 35.70 | 35.71 | 28,601 | -0.16(-0.46%) |
Oct 12, 2023 | 36.08 | 36.08 | 35.71 | 35.87 | 57,601 | -0.15(-0.42%) |
Oct 11, 2023 | 36.00 | 36.02 | 35.83 | 36.02 | 53,006 | +0.11(+0.31%) |
Oct 10, 2023 | 35.78 | 36.06 | 35.78 | 35.91 | 44,900 | +0.21(+0.59%) |
Oct 09, 2023 | 35.53 | 35.79 | 35.42 | 35.70 | 35,520 | +0.10(+0.28%) |
Oct 06, 2023 | 35.10 | 35.68 | 35.04 | 35.60 | 30,393 | +0.29(+0.82%) |
Oct 05, 2023 | 35.29 | 35.35 | 35.10 | 35.31 | 74,640 | +0.00(+0.00%) |
Oct 04, 2023 | 35.10 | 35.34 | 35.05 | 35.31 | 39,485 | +0.25(+0.71%) |
Oct 03, 2023 | 35.29 | 35.36 | 35.00 | 35.06 | 55,034 | -0.42(-1.18%) |
Oct 02, 2023 | 35.50 | 35.52 | 35.25 | 35.48 | 365,174 | -0.02(-0.06%) |
Sep 29, 2023 | 35.78 | 35.80 | 35.38 | 35.50 | 219,006 | -0.10(-0.28%) |
Sep 28, 2023 | 35.40 | 35.66 | 35.33 | 35.60 | 41,586 | +0.26(+0.75%) |
Sep 27, 2023 | 35.44 | 35.44 | 35.09 | 35.34 | 5,544 | -0.01(-0.04%) |
Sep 26, 2023 | 35.52 | 35.54 | 35.29 | 35.35 | 21,706 | -0.50(-1.39%) |
Sep 25, 2023 | 35.70 | 35.85 | 35.76 | 35.85 | 19,888 | +0.10(+0.27%) |
Sep 22, 2023 | 35.80 | 35.99 | 35.74 | 35.75 | 25,941 | -0.07(-0.18%) |
Sep 21, 2023 | 36.07 | 36.07 | 35.82 | 35.82 | 3,749 | -0.54(-1.50%) |
Sep 20, 2023 | 36.89 | 36.89 | 36.36 | 36.36 | 9,332 | -0.40(-1.09%) |
Sep 19, 2023 | 36.78 | 36.79 | 36.55 | 36.76 | 5,692 | -0.06(-0.15%) |
Sep 18, 2023 | 36.78 | 36.83 | 36.78 | 36.82 | 1,303 | +0.02(+0.04%) |
Sep 15, 2023 | 37.08 | 37.09 | 36.80 | 36.80 | 2,669 | -0.41(-1.10%) |
Sep 14, 2023 | 37.08 | 37.23 | 37.05 | 37.21 | 23,080 | +0.32(+0.87%) |
Sep 13, 2023 | 36.92 | 37.00 | 36.88 | 36.89 | 6,516 | -0.03(-0.08%) |
Sep 12, 2023 | 36.98 | 36.98 | 36.84 | 36.92 | 9,128 | -0.16(-0.43%) |
Sep 11, 2023 | 37.03 | 37.08 | 36.88 | 37.08 | 6,543 | +0.29(+0.78%) |
Sep 08, 2023 | 36.91 | 36.91 | 36.74 | 36.79 | 8,629 | +0.03(+0.09%) |
Sep 07, 2023 | 36.57 | 36.79 | 36.57 | 36.76 | 7,357 | -0.08(-0.21%) |
Sep 06, 2023 | 36.92 | 36.92 | 36.78 | 36.84 | 3,228 | -0.22(-0.59%) |
Sep 05, 2023 | 37.10 | 37.13 | 37.06 | 37.06 | 3,773 | -0.09(-0.25%) |
Sep 01, 2023 | 37.22 | 37.25 | 37.15 | 37.15 | 4,719 | +0.03(+0.08%) |
Aug 31, 2023 | 37.13 | 37.22 | 37.10 | 37.12 | 9,857 | +0.04(+0.10%) |
Aug 30, 2023 | 36.97 | 37.12 | 36.97 | 37.09 | 8,887 | +0.10(+0.27%) |
Aug 29, 2023 | 36.92 | 36.99 | 36.92 | 36.99 | 684 | +0.44(+1.21%) |
Aug 28, 2023 | 36.46 | 36.54 | 36.45 | 36.54 | 7,307 | +0.20(+0.56%) |
Aug 25, 2023 | 36.31 | 36.34 | 36.12 | 36.34 | 3,181 | +0.18(+0.50%) |
Aug 24, 2023 | 36.62 | 36.62 | 36.16 | 36.16 | 8,453 | -0.36(-1.00%) |
Aug 23, 2023 | 36.31 | 36.59 | 36.31 | 36.52 | 14,172 | +0.32(+0.88%) |
Aug 22, 2023 | 36.30 | 36.30 | 36.16 | 36.21 | 7,293 | -0.08(-0.23%) |
Aug 21, 2023 | 36.22 | 36.29 | 36.14 | 36.29 | 3,982 | +0.25(+0.69%) |
Aug 18, 2023 | 35.93 | 36.04 | 35.93 | 36.04 | 5,376 | -0.03(-0.09%) |
Aug 17, 2023 | 36.28 | 36.34 | 36.07 | 36.07 | 1,870 | -0.22(-0.62%) |
Aug 16, 2023 | 36.56 | 36.56 | 36.27 | 36.30 | 8,070 | -0.21(-0.57%) |
Aug 15, 2023 | 36.63 | 36.65 | 36.51 | 36.51 | 3,771 | -0.28(-0.77%) |
Aug 14, 2023 | 36.62 | 36.79 | 36.62 | 36.79 | 1,723 | +0.15(+0.42%) |
Aug 11, 2023 | 36.55 | 36.66 | 36.55 | 36.64 | 3,473 | -0.01(-0.02%) |
Aug 10, 2023 | 36.89 | 36.89 | 36.64 | 36.64 | 33,784 | +0.01(+0.04%) |
Aug 09, 2023 | 36.76 | 36.78 | 36.59 | 36.63 | 3,515 | -0.16(-0.44%) |
Aug 08, 2023 | 36.58 | 36.80 | 36.54 | 36.79 | 3,374 | -0.09(-0.23%) |
Aug 07, 2023 | 36.77 | 36.88 | 36.71 | 36.88 | 8,880 | +0.25(+0.69%) |
Aug 04, 2023 | 36.85 | 36.95 | 36.62 | 36.62 | 2,454 | -0.14(-0.38%) |
Aug 03, 2023 | 36.68 | 36.83 | 36.67 | 36.76 | 1,656 | -0.04(-0.11%) |
Aug 02, 2023 | 36.86 | 36.90 | 36.77 | 36.80 | 10,754 | -0.30(-0.80%) |
Aug 01, 2023 | 37.11 | 37.11 | 37.02 | 37.10 | 12,652 | -0.02(-0.05%) |
Jul 31, 2023 | 37.12 | 37.19 | 37.11 | 37.12 | 3,986 | +0.00(+0.00%) |
Jul 28, 2023 | 37.16 | 37.16 | 37.06 | 37.12 | 1,649 | +0.21(+0.57%) |
Jul 27, 2023 | 37.17 | 37.17 | 36.91 | 36.91 | 27,219 | -0.07(-0.20%) |
Jul 26, 2023 | 37.00 | 37.00 | 36.98 | 36.98 | 3,654 | -0.03(-0.09%) |
Jul 25, 2023 | 37.01 | 37.02 | 37.00 | 37.01 | 1,289 | +0.04(+0.12%) |
Jul 24, 2023 | 36.87 | 37.01 | 36.87 | 36.97 | 6,896 | +0.08(+0.23%) |
Jul 21, 2023 | 36.92 | 36.92 | 36.85 | 36.89 | 3,170 | +0.01(+0.02%) |
Jul 20, 2023 | 36.84 | 36.95 | 36.79 | 36.88 | 12,065 | -0.08(-0.23%) |
Jul 19, 2023 | 36.95 | 36.96 | 36.91 | 36.96 | 5,322 | +0.03(+0.09%) |
Jul 18, 2023 | 36.82 | 36.93 | 36.80 | 36.93 | 3,298 | +0.13(+0.35%) |
Jul 17, 2023 | 36.75 | 36.80 | 36.75 | 36.80 | 2,228 | +0.09(+0.25%) |
Jul 14, 2023 | 36.77 | 36.81 | 36.67 | 36.71 | 1,539 | -0.02(-0.05%) |
Jul 13, 2023 | 36.62 | 36.73 | 36.62 | 36.73 | 10,143 | +0.18(+0.49%) |
Jul 12, 2023 | 36.57 | 36.59 | 36.51 | 36.55 | 27,289 | +0.19(+0.53%) |
Jul 11, 2023 | 36.23 | 36.35 | 36.23 | 36.35 | 1,819 | +0.20(+0.54%) |
Jul 10, 2023 | 36.16 | 36.16 | 36.12 | 36.16 | 1,204 | +0.05(+0.14%) |
Jul 07, 2023 | 36.17 | 36.36 | 36.11 | 36.11 | 8,901 | -0.05(-0.15%) |
Jul 06, 2023 | 36.02 | 36.16 | 36.02 | 36.16 | 1,075 | -0.20(-0.55%) |
Jul 05, 2023 | 36.31 | 36.42 | 36.31 | 36.36 | 7,368 | -0.05(-0.13%) |
Jul 03, 2023 | 36.37 | 36.45 | 36.37 | 36.41 | 7,731 | +0.02(+0.04%) |
Jun 30, 2023 | 36.28 | 36.40 | 36.28 | 36.39 | 43,720 | +0.32(+0.89%) |
Jun 29, 2023 | 36.05 | 36.08 | 35.98 | 36.07 | 6,696 | +0.15(+0.41%) |
Jun 28, 2023 | 35.97 | 35.99 | 35.85 | 35.92 | 37,248 | -0.03(-0.09%) |
Jun 27, 2023 | 35.99 | 35.99 | 35.92 | 35.95 | 2,601 | +0.30(+0.85%) |
Jun 26, 2023 | 35.66 | 35.66 | 35.65 | 35.65 | 192 | -0.11(-0.32%) |
Jun 23, 2023 | 35.71 | 35.80 | 35.71 | 35.76 | 3,561 | -0.16(-0.45%) |
Jun 22, 2023 | 35.75 | 35.93 | 35.75 | 35.93 | 3,212 | +0.09(+0.27%) |
Jun 21, 2023 | 35.82 | 35.93 | 35.79 | 35.83 | 6,322 | -0.11(-0.30%) |
Jun 20, 2023 | 35.95 | 35.95 | 35.77 | 35.94 | 5,277 | -0.08(-0.23%) |
Jun 16, 2023 | 36.10 | 36.14 | 36.01 | 36.02 | 8,642 | -0.05(-0.14%) |
Jun 15, 2023 | 35.81 | 36.12 | 35.81 | 36.07 | 4,643 | +1.97(+5.78%) |
May 08, 2023 | 34.07 | 34.15 | 34.06 | 34.10 | 4,865 | +0.03(+0.08%) |
May 05, 2023 | 33.82 | 34.08 | 33.82 | 34.08 | 4,418 | +0.52(+1.54%) |
May 04, 2023 | 33.61 | 33.63 | 33.51 | 33.56 | 4,967 | -0.26(-0.77%) |
May 03, 2023 | 33.94 | 34.15 | 33.82 | 33.82 | 5,296 | -0.16(-0.48%) |
May 02, 2023 | 34.21 | 34.21 | 33.77 | 33.98 | 42,040 | -0.29(-0.83%) |
May 01, 2023 | 34.21 | 34.37 | 34.21 | 34.27 | 13,433 | -0.00(-0.01%) |
Apr 28, 2023 | 34.06 | 34.27 | 34.05 | 34.27 | 3,348 | +0.23(+0.67%) |
Apr 27, 2023 | 33.73 | 34.05 | 33.73 | 34.05 | 8,113 | +0.50(+1.50%) |
Apr 26, 2023 | 33.67 | 33.71 | 33.47 | 33.54 | 21,105 | -0.10(-0.30%) |
Apr 25, 2023 | 34.02 | 34.02 | 33.65 | 33.65 | 74,454 | -0.46(-1.36%) |
Apr 24, 2023 | 34.10 | 34.11 | 33.96 | 34.11 | 264,890 | +0.05(+0.15%) |
Apr 21, 2023 | 33.99 | 34.06 | 33.93 | 34.06 | 21,793 | +0.06(+0.19%) |
Apr 20, 2023 | 34.03 | 34.10 | 33.91 | 34.00 | 6,286 | -0.14(-0.42%) |
Apr 19, 2023 | 34.08 | 34.15 | 34.05 | 34.14 | 4,428 | -0.02(-0.07%) |
Apr 18, 2023 | 34.16 | 34.16 | 34.06 | 34.16 | 17,476 | +0.06(+0.16%) |
Apr 17, 2023 | 34.01 | 34.11 | 33.98 | 34.11 | 2,802 | +0.09(+0.26%) |
Apr 14, 2023 | 34.00 | 34.12 | 33.95 | 34.02 | 8,299 | -0.01(-0.03%) |
Apr 13, 2023 | 33.77 | 34.07 | 33.77 | 34.03 | 6,419 | +0.34(+1.01%) |
Apr 12, 2023 | 33.90 | 33.92 | 33.69 | 33.69 | 3,067 | -0.14(-0.42%) |
Apr 11, 2023 | 33.84 | 33.92 | 33.79 | 33.83 | 34,754 | +0.05(+0.16%) |
Apr 10, 2023 | 33.69 | 33.78 | 33.58 | 33.78 | 8,120 | +0.02(+0.05%) |
Apr 06, 2023 | 33.60 | 33.80 | 33.58 | 33.76 | 8,884 | +0.09(+0.27%) |
Apr 05, 2023 | 33.67 | 33.72 | 33.57 | 33.67 | 7,932 | -0.04(-0.13%) |
Apr 04, 2023 | 33.88 | 33.90 | 33.67 | 33.71 | 11,976 | -0.13(-0.37%) |
Apr 03, 2023 | 33.83 | 33.85 | 33.73 | 33.84 | 71,784 | +0.03(+0.09%) |
Mar 31, 2023 | 33.56 | 33.81 | 33.51 | 33.81 | 67,322 | +0.41(+1.23%) |
Mar 30, 2023 | 33.44 | 33.45 | 33.34 | 33.40 | 8,831 | +0.14(+0.43%) |
Mar 29, 2023 | 33.16 | 33.26 | 33.13 | 33.25 | 5,079 | +0.36(+1.10%) |
Mar 28, 2023 | 32.88 | 32.94 | 32.83 | 32.89 | 16,697 | -0.05(-0.14%) |
Mar 27, 2023 | 33.01 | 33.03 | 32.89 | 32.94 | 3,354 | -0.00(-0.01%) |
Mar 24, 2023 | 32.59 | 32.94 | 32.59 | 32.94 | 1,572,560 | +0.18(+0.54%) |
Mar 23, 2023 | 32.91 | 33.09 | 32.63 | 32.76 | 3,828 | +0.04(+0.11%) |
Mar 22, 2023 | 33.10 | 33.19 | 32.73 | 32.73 | 139,531 | -0.36(-1.08%) |
Mar 21, 2023 | 32.97 | 33.09 | 32.90 | 33.09 | 5,510 | +0.35(+1.08%) |
Mar 20, 2023 | 32.50 | 32.76 | 32.50 | 32.73 | 11,312 | +0.24(+0.74%) |
Mar 17, 2023 | 32.77 | 32.77 | 32.43 | 32.49 | 143,821 | -0.28(-0.85%) |
Mar 16, 2023 | 32.28 | 32.77 | 32.28 | 32.77 | 4,135 | +0.50(+1.55%) |
Mar 15, 2023 | 32.12 | 32.28 | 32.05 | 32.27 | 6,172 | -0.19(-0.57%) |
Mar 14, 2023 | 32.42 | 32.63 | 32.20 | 32.46 | 35,694 | +0.36(+1.12%) |
Mar 13, 2023 | 31.72 | 32.37 | 31.72 | 32.10 | 21,089 | +0.01(+0.04%) |
Mar 10, 2023 | 32.41 | 32.50 | 32.07 | 32.09 | 34,799 | -0.39(-1.20%) |
Mar 09, 2023 | 33.06 | 33.06 | 32.48 | 32.48 | 21,043 | -0.47(-1.42%) |
Mar 08, 2023 | 32.91 | 32.97 | 32.81 | 32.95 | 5,897 | +0.03(+0.10%) |
Mar 07, 2023 | 33.30 | 33.33 | 32.88 | 32.91 | 7,215 | -0.39(-1.17%) |
Mar 06, 2023 | 33.40 | 33.48 | 33.29 | 33.31 | 7,668 | +0.01(+0.04%) |
Mar 03, 2023 | 33.01 | 33.29 | 33.01 | 33.29 | 10,968 | +0.45(+1.37%) |
Mar 02, 2023 | 32.58 | 32.84 | 32.58 | 32.84 | 34,006 | +0.15(+0.46%) |
Mar 01, 2023 | 32.70 | 32.76 | 32.64 | 32.69 | 15,647 | -0.16(-0.50%) |
Feb 28, 2023 | 32.88 | 32.97 | 32.81 | 32.85 | 96,885 | -0.02(-0.07%) |
Feb 27, 2023 | 33.00 | 33.09 | 32.82 | 32.88 | 8,868 | +0.09(+0.28%) |
Feb 24, 2023 | 32.66 | 32.78 | 32.65 | 32.78 | 11,175 | -0.28(-0.84%) |
Feb 23, 2023 | 33.01 | 33.11 | 32.84 | 33.06 | 4,855 | +0.14(+0.43%) |
Feb 22, 2023 | 33.04 | 33.05 | 32.83 | 32.92 | 7,980 | -0.03(-0.09%) |
Feb 21, 2023 | 33.17 | 33.27 | 32.95 | 32.95 | 10,021 | -0.48(-1.43%) |
Feb 17, 2023 | 33.32 | 33.43 | 33.28 | 33.43 | 6,716 | -0.04(-0.13%) |
Feb 16, 2023 | 33.50 | 33.76 | 33.47 | 33.47 | 9,875 | -0.33(-0.96%) |
Feb 15, 2023 | 33.60 | 33.82 | 33.60 | 33.80 | 5,611 | +0.03(+0.10%) |
Feb 14, 2023 | 33.63 | 33.81 | 33.57 | 33.76 | 16,071 | +0.06(+0.19%) |
Feb 13, 2023 | 33.48 | 33.71 | 33.44 | 33.70 | 28,927 | +0.27(+0.81%) |
Feb 10, 2023 | 33.31 | 33.48 | 33.30 | 33.43 | 29,638 | +0.02(+0.07%) |
Feb 09, 2023 | 33.73 | 33.73 | 33.34 | 33.41 | 29,120 | -0.21(-0.63%) |
Feb 08, 2023 | 33.80 | 33.80 | 33.61 | 33.62 | 257,280 | -0.26(-0.77%) |
Feb 07, 2023 | 33.51 | 33.88 | 33.51 | 33.88 | 18,944 | +0.30(+0.89%) |
Feb 06, 2023 | 33.51 | 33.65 | 33.51 | 33.58 | 24,888 | -0.15(-0.44%) |
Feb 03, 2023 | 33.96 | 33.96 | 33.65 | 33.73 | 34,378 | -0.23(-0.68%) |
Feb 02, 2023 | 33.82 | 34.04 | 33.82 | 33.96 | 45,509 | +0.34(+1.02%) |
Feb 01, 2023 | 33.36 | 33.85 | 33.20 | 33.62 | 49,663 | +0.24(+0.72%) |
Jan 31, 2023 | 33.24 | 33.38 | 33.24 | 33.38 | 5,841 | +0.33(+1.01%) |
Jan 30, 2023 | 33.21 | 33.22 | 33.05 | 33.05 | 17,241 | -0.31(-0.94%) |
Jan 27, 2023 | 33.20 | 33.49 | 33.20 | 33.36 | 8,946 | +0.09(+0.27%) |
Jan 26, 2023 | 33.24 | 33.28 | 33.02 | 33.27 | 12,812 | +0.27(+0.83%) |
Jan 25, 2023 | 32.86 | 33.00 | 32.61 | 33.00 | 71,940 | -0.06(-0.20%) |
Jan 24, 2023 | 32.98 | 33.06 | 32.89 | 33.06 | 14,749 | +0.03(+0.11%) |
Jan 23, 2023 | 32.70 | 33.11 | 32.70 | 33.03 | 12,134 | +0.29(+0.90%) |
Jan 20, 2023 | 32.30 | 32.73 | 32.30 | 32.73 | 13,024 | +0.44(+1.37%) |
Jan 19, 2023 | 32.25 | 32.39 | 32.22 | 32.29 | 6,239 | -0.14(-0.44%) |
Jan 18, 2023 | 32.86 | 32.88 | 32.43 | 32.43 | 8,874 | -0.33(-1.01%) |
Jan 17, 2023 | 32.74 | 32.82 | 32.74 | 32.76 | 9,692 | -0.04(-0.13%) |
Jan 13, 2023 | 32.55 | 32.80 | 32.55 | 32.80 | 162,183 | +0.14(+0.42%) |
Jan 12, 2023 | 32.44 | 32.76 | 32.44 | 32.67 | 5,303 | +0.11(+0.35%) |
Jan 11, 2023 | 32.36 | 32.55 | 32.32 | 32.55 | 19,661 | +0.24(+0.75%) |
Jan 10, 2023 | 32.12 | 32.31 | 32.08 | 32.31 | 12,789 | +0.24(+0.76%) |
Jan 09, 2023 | 32.20 | 32.40 | 32.07 | 32.07 | 11,708 | -0.00(-0.01%) |
Jan 06, 2023 | 31.66 | 32.16 | 31.66 | 32.07 | 12,603 | +0.54(+1.71%) |
Jan 05, 2023 | 31.56 | 31.65 | 31.51 | 31.53 | 43,417 | -0.32(-1.00%) |
Jan 04, 2023 | 31.77 | 31.97 | 31.70 | 31.85 | 18,677 | +0.19(+0.60%) |
Jan 03, 2023 | 31.91 | 31.91 | 31.47 | 31.66 | 18,326 | -0.10(-0.31%) |
Dec 30, 2022 | 31.61 | 31.76 | 31.47 | 31.76 | 44,177 | +0.01(+0.03%) |
Dec 29, 2022 | 31.61 | 31.80 | 31.61 | 31.75 | 8,890 | +0.36(+1.15%) |
Dec 28, 2022 | 31.70 | 31.72 | 31.35 | 31.39 | 17,948 | -0.26(-0.82%) |
Dec 27, 2022 | 31.64 | 31.73 | 31.56 | 31.65 | 17,083 | -0.03(-0.10%) |
Dec 23, 2022 | 31.50 | 31.71 | 31.48 | 31.68 | 17,662 | +0.12(+0.38%) |
Dec 22, 2022 | 31.63 | 31.63 | 31.24 | 31.56 | 4,000 | -0.37(-1.16%) |
Dec 21, 2022 | 31.83 | 31.97 | 31.82 | 31.93 | 45,114 | +0.34(+1.08%) |
Dec 20, 2022 | 31.51 | 31.65 | 31.50 | 31.59 | 7,655 | +0.05(+0.16%) |
Dec 19, 2022 | 31.70 | 31.70 | 31.41 | 31.54 | 14,506 | -0.16(-0.51%) |
Dec 16, 2022 | 31.75 | 31.88 | 31.60 | 31.70 | 7,050 | -0.22(-0.69%) |
Dec 15, 2022 | 32.05 | 32.05 | 31.85 | 31.92 | 7,732 | -0.63(-1.92%) |
Dec 14, 2022 | 32.79 | 32.81 | 32.40 | 32.55 | 14,162 | -0.11(-0.35%) |
Dec 13, 2022 | 33.05 | 33.06 | 32.52 | 32.66 | 18,508 | +0.24(+0.74%) |
Dec 12, 2022 | 32.20 | 32.42 | 32.18 | 32.42 | 9,041 | +0.24(+0.75%) |
Dec 09, 2022 | 32.24 | 32.37 | 32.18 | 32.18 | 15,527 | -0.12(-0.37%) |
Dec 08, 2022 | 32.34 | 32.34 | 32.19 | 32.30 | 13,247 | +0.15(+0.47%) |
Dec 07, 2022 | 32.21 | 32.24 | 32.05 | 32.15 | 8,772 | -0.03(-0.09%) |
Dec 06, 2022 | 32.34 | 32.34 | 32.03 | 32.18 | 14,947 | -0.30(-0.92%) |
Dec 05, 2022 | 32.67 | 32.67 | 32.38 | 32.48 | 8,056 | -0.31(-0.95%) |
Dec 02, 2022 | 32.57 | 32.82 | 32.57 | 32.79 | 3,743 | -0.01(-0.03%) |