Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 34.72 | 34.97 | 34.22 | 34.50 | 746,969 | -0.31(-0.88%) |
Dec 28, 2023 | 35.37 | 35.65 | 34.75 | 34.80 | 790,274 | -0.82(-2.30%) |
Dec 27, 2023 | 35.46 | 35.74 | 35.22 | 35.62 | 617,816 | +0.23(+0.64%) |
Dec 26, 2023 | 35.28 | 35.52 | 35.00 | 35.40 | 965,657 | +0.19(+0.53%) |
Dec 22, 2023 | 35.01 | 35.28 | 34.72 | 35.21 | 636,693 | +0.23(+0.65%) |
Dec 21, 2023 | 35.45 | 35.89 | 34.53 | 34.98 | 865,850 | +0.79(+2.31%) |
Dec 20, 2023 | 34.67 | 35.40 | 34.18 | 34.19 | 813,108 | -0.48(-1.39%) |
Dec 19, 2023 | 34.05 | 34.68 | 34.03 | 34.68 | 840,481 | +1.04(+3.11%) |
Dec 18, 2023 | 33.63 | 34.15 | 33.04 | 33.63 | 599,353 | +0.05(+0.15%) |
Dec 15, 2023 | 33.93 | 34.01 | 33.08 | 33.58 | 1,848,838 | -0.28(-0.81%) |
Dec 14, 2023 | 33.37 | 33.95 | 33.14 | 33.86 | 1,348,889 | +0.92(+2.78%) |
Dec 13, 2023 | 32.44 | 32.95 | 31.79 | 32.94 | 859,402 | +0.60(+1.86%) |
Dec 12, 2023 | 32.84 | 32.84 | 32.21 | 32.34 | 780,325 | -0.52(-1.59%) |
Dec 11, 2023 | 32.78 | 33.01 | 32.45 | 32.86 | 756,492 | +0.08(+0.24%) |
Dec 08, 2023 | 33.19 | 33.41 | 32.68 | 32.78 | 671,319 | -0.53(-1.60%) |
Dec 07, 2023 | 32.84 | 33.33 | 32.54 | 33.32 | 613,368 | +0.59(+1.81%) |
Dec 06, 2023 | 32.10 | 33.10 | 32.10 | 32.72 | 723,113 | +0.95(+2.98%) |
Dec 05, 2023 | 32.46 | 32.67 | 31.76 | 31.78 | 682,888 | -0.75(-2.30%) |
Dec 04, 2023 | 32.39 | 33.47 | 32.37 | 32.53 | 986,954 | +0.12(+0.37%) |
Dec 01, 2023 | 30.82 | 32.57 | 30.51 | 32.41 | 1,226,966 | +1.52(+4.91%) |
Nov 30, 2023 | 31.34 | 31.40 | 30.74 | 30.89 | 902,297 | -0.51(-1.63%) |
Nov 29, 2023 | 31.99 | 32.26 | 31.21 | 31.40 | 920,760 | -0.35(-1.12%) |
Nov 28, 2023 | 32.03 | 32.05 | 31.55 | 31.76 | 556,834 | -0.25(-0.77%) |
Nov 27, 2023 | 31.92 | 32.03 | 31.53 | 32.01 | 745,765 | -0.03(-0.09%) |
Nov 24, 2023 | 32.10 | 32.21 | 31.74 | 32.03 | 288,744 | -0.13(-0.40%) |
Nov 22, 2023 | 32.06 | 32.68 | 31.76 | 32.16 | 609,580 | +0.43(+1.37%) |
Nov 21, 2023 | 32.05 | 32.23 | 31.65 | 31.73 | 670,911 | -0.52(-1.62%) |
Nov 20, 2023 | 32.11 | 32.48 | 31.96 | 32.25 | 613,354 | +0.16(+0.49%) |
Nov 17, 2023 | 32.12 | 32.49 | 31.89 | 32.09 | 712,990 | +0.40(+1.27%) |
Nov 16, 2023 | 32.30 | 32.55 | 31.51 | 31.69 | 771,956 | -0.92(-2.81%) |
Nov 15, 2023 | 32.08 | 32.96 | 32.07 | 32.61 | 888,522 | +0.51(+1.60%) |
Nov 14, 2023 | 31.50 | 32.55 | 31.05 | 32.09 | 1,147,765 | +1.43(+4.66%) |
Nov 13, 2023 | 29.97 | 30.73 | 29.76 | 30.67 | 918,931 | +0.63(+2.08%) |
Nov 10, 2023 | 29.96 | 30.09 | 29.57 | 30.04 | 814,137 | +0.10(+0.33%) |
Nov 09, 2023 | 29.85 | 30.17 | 29.61 | 29.94 | 786,685 | +0.28(+0.96%) |
Nov 08, 2023 | 30.01 | 30.25 | 29.35 | 29.66 | 640,658 | -0.38(-1.27%) |
Nov 07, 2023 | 30.14 | 30.36 | 29.64 | 30.04 | 931,007 | -0.06(-0.19%) |
Nov 06, 2023 | 30.48 | 30.85 | 29.97 | 30.10 | 1,111,660 | -0.27(-0.90%) |
Nov 03, 2023 | 30.02 | 31.27 | 29.97 | 30.37 | 1,163,867 | +0.83(+2.81%) |
Nov 02, 2023 | 29.04 | 30.28 | 28.59 | 29.54 | 2,175,064 | -0.61(-2.01%) |
Nov 01, 2023 | 30.55 | 30.55 | 29.28 | 30.15 | 1,957,791 | -0.21(-0.68%) |
Oct 31, 2023 | 29.98 | 30.53 | 29.67 | 30.35 | 1,026,550 | +0.46(+1.54%) |
Oct 30, 2023 | 29.54 | 30.23 | 28.97 | 29.89 | 1,074,852 | +0.65(+2.24%) |
Oct 27, 2023 | 29.42 | 29.98 | 29.08 | 29.24 | 859,841 | -0.14(-0.47%) |
Oct 26, 2023 | 29.31 | 29.72 | 28.92 | 29.38 | 847,191 | -0.34(-1.15%) |
Oct 25, 2023 | 29.46 | 29.81 | 29.20 | 29.72 | 565,785 | +0.06(+0.20%) |
Oct 24, 2023 | 30.06 | 30.27 | 29.51 | 29.66 | 711,511 | -0.05(-0.16%) |
Oct 23, 2023 | 29.68 | 30.29 | 29.65 | 29.71 | 684,803 | -0.39(-1.30%) |
Oct 20, 2023 | 30.33 | 30.49 | 29.87 | 30.10 | 620,740 | -0.21(-0.68%) |
Oct 19, 2023 | 30.01 | 31.25 | 30.01 | 30.30 | 936,284 | +0.08(+0.26%) |
Oct 18, 2023 | 30.08 | 30.51 | 29.35 | 30.23 | 872,849 | -0.45(-1.47%) |
Oct 17, 2023 | 29.38 | 30.75 | 29.38 | 30.67 | 1,182,397 | +1.30(+4.42%) |
Oct 16, 2023 | 28.65 | 29.46 | 28.52 | 29.38 | 927,573 | +1.06(+3.73%) |
Oct 13, 2023 | 28.20 | 28.64 | 28.01 | 28.32 | 747,199 | -0.01(-0.03%) |
Oct 12, 2023 | 29.71 | 30.03 | 28.12 | 28.33 | 1,174,808 | -1.35(-4.54%) |
Oct 11, 2023 | 29.43 | 30.04 | 28.87 | 29.68 | 727,661 | -0.04(-0.13%) |
Oct 10, 2023 | 29.06 | 29.98 | 29.03 | 29.72 | 889,154 | +0.82(+2.84%) |
Oct 09, 2023 | 28.13 | 28.99 | 28.11 | 28.90 | 819,331 | +0.34(+1.20%) |
Oct 06, 2023 | 28.82 | 28.91 | 27.97 | 28.55 | 988,000 | -0.46(-1.58%) |
Oct 05, 2023 | 28.87 | 29.39 | 28.78 | 29.01 | 716,220 | -0.01(-0.03%) |
Oct 04, 2023 | 28.11 | 29.03 | 28.10 | 29.02 | 862,299 | +1.09(+3.92%) |
Oct 03, 2023 | 28.84 | 29.07 | 27.92 | 27.93 | 821,980 | -0.99(-3.41%) |
Oct 02, 2023 | 29.58 | 29.82 | 28.81 | 28.92 | 1,166,317 | -0.68(-2.31%) |
Sep 29, 2023 | 29.81 | 30.04 | 29.43 | 29.60 | 991,387 | +0.07(+0.23%) |
Sep 28, 2023 | 28.47 | 29.74 | 28.43 | 29.53 | 940,622 | +1.07(+3.78%) |
Sep 27, 2023 | 28.50 | 28.93 | 28.31 | 28.46 | 724,055 | +0.20(+0.69%) |
Sep 26, 2023 | 28.10 | 28.49 | 28.10 | 28.26 | 796,330 | +0.00(+0.00%) |
Sep 25, 2023 | 28.04 | 28.34 | 28.13 | 28.26 | 873,451 | -0.02(-0.07%) |
Sep 22, 2023 | 28.39 | 28.47 | 28.09 | 28.28 | 1,190,860 | -0.21(-0.72%) |
Sep 21, 2023 | 28.72 | 28.96 | 28.40 | 28.49 | 488,858 | -0.45(-1.55%) |
Sep 20, 2023 | 29.06 | 29.63 | 28.87 | 28.94 | 884,009 | +0.03(+0.10%) |
Sep 19, 2023 | 28.66 | 29.00 | 28.58 | 28.91 | 791,938 | +0.17(+0.58%) |
Sep 18, 2023 | 29.86 | 30.00 | 28.74 | 28.74 | 866,481 | -1.04(-3.48%) |
Sep 15, 2023 | 29.55 | 29.84 | 29.23 | 29.78 | 1,885,337 | +0.19(+0.63%) |
Sep 14, 2023 | 29.55 | 29.71 | 28.83 | 29.59 | 1,126,914 | +0.37(+1.27%) |
Sep 13, 2023 | 29.50 | 29.75 | 29.19 | 29.22 | 758,638 | -0.29(-0.99%) |
Sep 12, 2023 | 29.06 | 29.72 | 28.75 | 29.51 | 770,862 | +0.27(+0.94%) |
Sep 11, 2023 | 29.73 | 29.85 | 28.78 | 29.24 | 962,873 | -0.37(-1.25%) |
Sep 08, 2023 | 30.03 | 30.08 | 29.36 | 29.61 | 840,321 | -0.39(-1.30%) |
Sep 07, 2023 | 29.66 | 30.01 | 29.43 | 30.00 | 535,131 | +0.36(+1.22%) |
Sep 06, 2023 | 29.68 | 30.04 | 29.51 | 29.64 | 770,184 | -0.12(-0.39%) |
Sep 05, 2023 | 30.95 | 30.95 | 29.69 | 29.76 | 1,101,897 | -1.36(-4.36%) |
Sep 01, 2023 | 31.38 | 31.59 | 31.04 | 31.11 | 435,538 | +0.00(+0.00%) |
Aug 31, 2023 | 31.71 | 31.90 | 31.06 | 31.11 | 514,883 | -0.49(-1.55%) |
Aug 30, 2023 | 31.63 | 31.88 | 31.39 | 31.60 | 660,437 | -0.06(-0.19%) |
Aug 29, 2023 | 30.70 | 31.79 | 30.67 | 31.66 | 635,756 | +0.81(+2.63%) |
Aug 28, 2023 | 30.90 | 31.22 | 30.68 | 30.85 | 699,446 | -0.03(-0.09%) |
Aug 25, 2023 | 31.46 | 31.65 | 30.71 | 30.88 | 773,569 | -0.56(-1.77%) |
Aug 24, 2023 | 31.56 | 31.99 | 31.43 | 31.44 | 790,322 | -0.26(-0.83%) |
Aug 23, 2023 | 31.49 | 31.87 | 31.21 | 31.70 | 781,980 | +0.18(+0.56%) |
Aug 22, 2023 | 31.12 | 31.64 | 30.91 | 31.52 | 715,360 | +0.39(+1.26%) |
Aug 21, 2023 | 31.75 | 32.16 | 30.94 | 31.13 | 1,354,973 | -0.57(-1.79%) |
Aug 18, 2023 | 31.58 | 32.36 | 31.58 | 31.70 | 1,290,288 | -0.08(-0.25%) |
Aug 17, 2023 | 32.91 | 33.08 | 31.56 | 31.78 | 1,156,237 | -0.98(-2.98%) |
Aug 16, 2023 | 33.52 | 33.52 | 32.75 | 32.76 | 1,137,065 | -0.91(-2.70%) |
Aug 15, 2023 | 32.88 | 33.67 | 32.83 | 33.66 | 1,145,110 | +0.57(+1.71%) |
Aug 14, 2023 | 33.37 | 33.44 | 32.84 | 33.10 | 1,279,672 | -0.49(-1.47%) |
Aug 11, 2023 | 34.21 | 34.34 | 33.18 | 33.59 | 1,155,587 | -0.75(-2.17%) |
Aug 10, 2023 | 35.41 | 35.93 | 34.32 | 34.34 | 694,751 | -0.83(-2.37%) |
Aug 09, 2023 | 34.73 | 35.40 | 34.66 | 35.17 | 695,330 | +0.43(+1.23%) |
Aug 08, 2023 | 34.77 | 34.87 | 34.29 | 34.75 | 904,522 | -0.27(-0.78%) |
Aug 07, 2023 | 35.33 | 35.63 | 34.79 | 35.02 | 934,624 | -0.23(-0.66%) |
Aug 04, 2023 | 35.14 | 35.80 | 34.28 | 35.25 | 1,023,197 | +0.25(+0.72%) |
Aug 03, 2023 | 35.86 | 37.01 | 34.76 | 35.00 | 2,332,553 | -0.39(-1.10%) |
Aug 02, 2023 | 34.43 | 35.45 | 33.95 | 35.38 | 1,803,790 | +0.49(+1.42%) |
Aug 01, 2023 | 35.60 | 35.60 | 34.55 | 34.89 | 1,075,065 | -0.76(-2.12%) |
Jul 31, 2023 | 35.93 | 36.28 | 35.53 | 35.65 | 1,000,598 | -0.26(-0.73%) |
Jul 28, 2023 | 36.26 | 36.42 | 35.49 | 35.91 | 804,010 | +0.23(+0.65%) |
Jul 27, 2023 | 36.39 | 36.59 | 35.45 | 35.68 | 698,146 | -0.62(-1.71%) |
Jul 26, 2023 | 35.05 | 36.33 | 35.05 | 36.30 | 778,439 | +0.83(+2.35%) |
Jul 25, 2023 | 35.60 | 35.73 | 35.01 | 35.46 | 754,279 | -0.35(-0.97%) |
Jul 24, 2023 | 35.91 | 36.38 | 35.26 | 35.81 | 885,828 | +0.09(+0.24%) |
Jul 21, 2023 | 36.24 | 36.30 | 35.63 | 35.72 | 568,208 | -0.17(-0.49%) |
Jul 20, 2023 | 36.29 | 36.39 | 35.78 | 35.90 | 751,049 | -0.17(-0.48%) |
Jul 19, 2023 | 35.10 | 36.31 | 34.84 | 36.07 | 1,416,980 | +1.11(+3.19%) |
Jul 18, 2023 | 33.87 | 35.08 | 33.36 | 34.96 | 1,764,936 | +0.74(+2.15%) |
Jul 17, 2023 | 34.72 | 35.08 | 34.21 | 34.22 | 797,946 | -0.50(-1.45%) |
Jul 14, 2023 | 35.66 | 35.82 | 34.46 | 34.73 | 770,686 | -1.06(-2.95%) |
Jul 13, 2023 | 35.59 | 36.18 | 35.39 | 35.78 | 696,143 | +0.46(+1.29%) |
Jul 12, 2023 | 35.01 | 35.49 | 34.54 | 35.33 | 647,033 | +0.86(+2.50%) |
Jul 11, 2023 | 34.29 | 34.96 | 34.23 | 34.46 | 685,879 | +0.38(+1.11%) |
Jul 10, 2023 | 33.43 | 34.60 | 33.43 | 34.09 | 633,495 | +0.82(+2.48%) |
Jul 07, 2023 | 33.15 | 33.77 | 33.05 | 33.26 | 497,051 | +0.26(+0.79%) |
Jul 06, 2023 | 32.83 | 33.06 | 32.37 | 33.00 | 535,596 | -0.07(-0.21%) |
Jul 05, 2023 | 34.11 | 34.11 | 32.86 | 33.07 | 1,082,642 | -1.19(-3.48%) |
Jul 03, 2023 | 33.44 | 34.48 | 33.33 | 34.26 | 472,790 | +0.75(+2.23%) |
Jun 30, 2023 | 33.39 | 33.91 | 33.31 | 33.51 | 616,854 | +0.18(+0.55%) |
Jun 29, 2023 | 32.29 | 33.38 | 32.26 | 33.33 | 754,042 | +1.02(+3.15%) |
Jun 28, 2023 | 32.52 | 32.56 | 31.76 | 32.31 | 604,164 | -0.30(-0.92%) |
Jun 27, 2023 | 31.66 | 32.68 | 31.54 | 32.61 | 614,206 | +1.20(+3.83%) |
Jun 26, 2023 | 31.07 | 31.72 | 30.87 | 31.41 | 920,542 | +0.06(+0.19%) |
Jun 23, 2023 | 31.52 | 32.02 | 31.18 | 31.35 | 809,181 | -0.30(-0.95%) |
Jun 22, 2023 | 32.47 | 32.47 | 30.73 | 31.65 | 1,237,004 | -1.18(-3.60%) |
Jun 21, 2023 | 32.93 | 33.39 | 32.51 | 32.84 | 691,642 | -0.04(-0.12%) |
Jun 20, 2023 | 32.48 | 33.04 | 32.48 | 32.87 | 650,519 | +0.16(+0.50%) |
Jun 16, 2023 | 33.23 | 33.23 | 32.51 | 32.71 | 1,331,730 | -0.24(-0.74%) |
Jun 15, 2023 | 33.04 | 33.50 | 32.80 | 32.95 | 680,327 | +0.88(+2.75%) |
May 08, 2023 | 31.65 | 32.11 | 31.65 | 32.07 | 1,598,673 | +0.55(+1.74%) |
May 05, 2023 | 31.80 | 32.07 | 31.08 | 31.52 | 1,183,729 | +0.08(+0.24%) |
May 04, 2023 | 31.27 | 31.75 | 31.03 | 31.45 | 802,560 | +0.12(+0.40%) |
May 03, 2023 | 32.03 | 32.30 | 31.21 | 31.32 | 911,151 | -0.65(-2.04%) |
May 02, 2023 | 32.45 | 32.45 | 31.38 | 31.97 | 796,559 | -0.12(-0.36%) |
May 01, 2023 | 32.35 | 32.95 | 32.04 | 32.09 | 703,693 | -0.30(-0.92%) |
Apr 28, 2023 | 31.90 | 32.49 | 31.76 | 32.39 | 1,132,459 | +0.64(+2.03%) |
Apr 27, 2023 | 31.29 | 31.84 | 31.00 | 31.74 | 730,695 | +0.83(+2.67%) |
Apr 26, 2023 | 30.74 | 31.48 | 30.74 | 30.92 | 828,134 | +0.12(+0.37%) |
Apr 25, 2023 | 31.09 | 31.36 | 30.40 | 30.80 | 1,033,253 | -0.55(-1.75%) |
Apr 24, 2023 | 31.82 | 31.99 | 30.98 | 31.35 | 1,281,030 | -0.59(-1.84%) |
Apr 21, 2023 | 31.65 | 32.29 | 31.36 | 31.94 | 922,292 | +0.34(+1.06%) |
Apr 20, 2023 | 31.46 | 31.83 | 31.29 | 31.60 | 654,074 | -0.05(-0.15%) |
Apr 19, 2023 | 31.34 | 31.92 | 31.27 | 31.65 | 897,578 | +0.06(+0.18%) |
Apr 18, 2023 | 31.73 | 32.02 | 31.48 | 31.59 | 852,158 | +0.12(+0.40%) |
Apr 17, 2023 | 31.32 | 31.80 | 30.80 | 31.46 | 1,424,097 | +0.06(+0.18%) |
Apr 14, 2023 | 31.59 | 31.98 | 31.01 | 31.41 | 1,492,780 | -0.12(-0.37%) |
Apr 13, 2023 | 31.96 | 32.16 | 31.39 | 31.52 | 1,190,372 | -0.25(-0.79%) |
Apr 12, 2023 | 33.54 | 33.54 | 31.73 | 31.77 | 1,040,924 | -1.52(-4.56%) |
Apr 11, 2023 | 32.85 | 33.86 | 32.85 | 33.29 | 1,261,836 | +0.20(+0.61%) |
Apr 10, 2023 | 32.39 | 33.20 | 32.24 | 33.09 | 2,121,383 | +0.85(+2.62%) |
Apr 06, 2023 | 32.53 | 32.58 | 31.96 | 32.24 | 1,320,209 | -0.14(-0.45%) |
Apr 05, 2023 | 32.88 | 32.98 | 31.95 | 32.39 | 886,003 | -0.77(-2.32%) |
Apr 04, 2023 | 33.63 | 33.73 | 32.70 | 33.16 | 497,184 | -0.16(-0.49%) |
Apr 03, 2023 | 33.73 | 33.86 | 33.01 | 33.32 | 982,244 | -0.37(-1.11%) |
Mar 31, 2023 | 33.93 | 34.16 | 33.52 | 33.69 | 733,979 | -0.14(-0.43%) |
Mar 30, 2023 | 33.93 | 34.14 | 33.67 | 33.84 | 581,649 | +0.15(+0.46%) |
Mar 29, 2023 | 33.60 | 33.69 | 33.20 | 33.69 | 510,621 | +0.46(+1.39%) |
Mar 28, 2023 | 32.88 | 33.44 | 32.71 | 33.22 | 568,154 | +0.37(+1.11%) |
Mar 27, 2023 | 33.00 | 33.40 | 32.69 | 32.86 | 745,801 | +0.31(+0.94%) |
Mar 24, 2023 | 32.58 | 32.96 | 32.04 | 32.55 | 1,332,279 | -0.34(-1.02%) |
Mar 23, 2023 | 33.26 | 33.53 | 31.89 | 32.89 | 1,396,300 | -0.28(-0.84%) |
Mar 22, 2023 | 33.13 | 33.95 | 32.99 | 33.17 | 854,272 | +0.01(+0.03%) |
Mar 21, 2023 | 33.52 | 34.04 | 33.00 | 33.16 | 1,146,883 | +0.12(+0.35%) |
Mar 20, 2023 | 34.05 | 34.27 | 32.82 | 33.04 | 1,012,979 | -1.03(-3.02%) |
Mar 17, 2023 | 34.40 | 34.49 | 33.52 | 34.07 | 1,297,757 | -0.59(-1.69%) |
Mar 16, 2023 | 32.84 | 34.68 | 32.59 | 34.66 | 1,102,246 | +1.34(+4.01%) |
Mar 15, 2023 | 32.28 | 33.47 | 32.11 | 33.32 | 909,896 | +0.45(+1.37%) |
Mar 14, 2023 | 33.73 | 34.10 | 32.50 | 32.87 | 906,029 | -0.15(-0.47%) |
Mar 13, 2023 | 32.85 | 33.33 | 32.00 | 33.02 | 1,130,852 | -0.46(-1.38%) |
Mar 10, 2023 | 34.49 | 34.59 | 33.30 | 33.48 | 925,161 | -1.14(-3.30%) |
Mar 09, 2023 | 35.55 | 35.78 | 34.59 | 34.63 | 1,008,018 | -0.88(-2.49%) |
Mar 08, 2023 | 35.43 | 35.52 | 34.80 | 35.51 | 728,283 | +0.32(+0.90%) |
Mar 07, 2023 | 35.19 | 35.84 | 34.83 | 35.19 | 924,915 | -0.01(-0.03%) |
Mar 06, 2023 | 36.12 | 36.12 | 34.60 | 35.20 | 1,436,692 | -0.62(-1.73%) |
Mar 03, 2023 | 37.15 | 37.15 | 35.71 | 35.82 | 1,049,520 | -1.12(-3.02%) |
Mar 02, 2023 | 36.47 | 37.17 | 36.10 | 36.94 | 608,429 | +0.51(+1.39%) |
Mar 01, 2023 | 35.57 | 36.59 | 35.33 | 36.44 | 705,483 | +0.71(+1.98%) |
Feb 28, 2023 | 35.95 | 36.59 | 35.70 | 35.73 | 825,777 | -0.19(-0.53%) |
Feb 27, 2023 | 36.87 | 37.05 | 35.81 | 35.92 | 716,121 | -0.70(-1.90%) |
Feb 24, 2023 | 36.40 | 37.54 | 36.26 | 36.62 | 1,347,997 | -0.22(-0.60%) |
Feb 23, 2023 | 38.41 | 38.98 | 36.25 | 36.84 | 1,831,330 | -1.98(-5.11%) |
Feb 22, 2023 | 38.07 | 38.95 | 37.88 | 38.82 | 1,632,881 | +0.87(+2.29%) |
Feb 21, 2023 | 37.97 | 38.78 | 37.15 | 37.95 | 1,525,131 | -0.32(-0.82%) |
Feb 17, 2023 | 38.57 | 38.57 | 37.65 | 38.27 | 1,833,694 | -0.31(-0.79%) |
Feb 16, 2023 | 36.74 | 39.20 | 36.55 | 38.57 | 1,556,144 | +1.62(+4.39%) |
Feb 15, 2023 | 36.69 | 37.29 | 36.37 | 36.95 | 857,475 | +0.17(+0.47%) |
Feb 14, 2023 | 36.66 | 36.89 | 35.82 | 36.78 | 941,618 | -0.02(-0.05%) |
Feb 13, 2023 | 36.01 | 36.84 | 35.73 | 36.80 | 676,405 | +0.78(+2.17%) |
Feb 10, 2023 | 35.93 | 36.14 | 35.22 | 36.02 | 641,910 | -0.19(-0.53%) |
Feb 09, 2023 | 36.76 | 37.18 | 36.19 | 36.21 | 623,868 | -0.21(-0.58%) |
Feb 08, 2023 | 37.59 | 37.61 | 36.16 | 36.42 | 890,922 | -1.26(-3.34%) |
Feb 07, 2023 | 37.48 | 37.81 | 36.68 | 37.68 | 670,933 | +0.13(+0.36%) |
Feb 06, 2023 | 37.28 | 37.87 | 37.10 | 37.54 | 925,445 | -0.11(-0.28%) |
Feb 03, 2023 | 38.03 | 38.42 | 37.23 | 37.65 | 1,121,862 | -0.84(-2.18%) |
Feb 02, 2023 | 37.18 | 39.39 | 37.18 | 38.49 | 1,273,805 | +1.61(+4.37%) |
Feb 01, 2023 | 37.49 | 37.69 | 35.59 | 36.87 | 1,198,308 | -0.58(-1.55%) |
Jan 31, 2023 | 36.26 | 37.48 | 36.17 | 37.46 | 798,274 | +0.92(+2.51%) |
Jan 30, 2023 | 36.76 | 36.83 | 36.10 | 36.54 | 476,657 | -0.42(-1.14%) |
Jan 27, 2023 | 37.08 | 37.20 | 36.68 | 36.96 | 585,236 | -0.07(-0.18%) |
Jan 26, 2023 | 36.68 | 37.07 | 36.14 | 37.03 | 671,221 | +0.79(+2.19%) |
Jan 25, 2023 | 34.23 | 36.44 | 34.13 | 36.23 | 1,823,644 | +0.31(+0.85%) |
Jan 24, 2023 | 37.85 | 38.21 | 35.25 | 35.93 | 2,846,159 | -3.13(-8.01%) |
Jan 23, 2023 | 37.44 | 39.17 | 37.23 | 39.06 | 1,483,350 | +1.83(+4.92%) |
Jan 20, 2023 | 36.07 | 37.25 | 35.44 | 37.23 | 1,133,510 | +1.48(+4.14%) |
Jan 19, 2023 | 35.95 | 36.09 | 34.98 | 35.75 | 841,074 | -0.37(-1.03%) |
Jan 18, 2023 | 36.26 | 36.49 | 35.96 | 36.12 | 888,194 | -0.03(-0.08%) |
Jan 17, 2023 | 34.63 | 36.75 | 34.63 | 36.15 | 1,574,829 | -0.61(-1.66%) |
Jan 13, 2023 | 36.02 | 36.85 | 35.88 | 36.76 | 811,574 | +0.44(+1.21%) |
Jan 12, 2023 | 36.93 | 37.21 | 35.89 | 36.32 | 1,276,008 | -0.31(-0.86%) |
Jan 11, 2023 | 36.87 | 37.89 | 36.23 | 36.64 | 1,278,805 | -0.12(-0.34%) |
Jan 10, 2023 | 35.65 | 36.77 | 35.48 | 36.76 | 1,005,140 | +0.92(+2.56%) |
Jan 09, 2023 | 34.21 | 36.07 | 34.04 | 35.84 | 1,368,831 | +2.04(+6.04%) |
Jan 06, 2023 | 32.87 | 33.97 | 32.50 | 33.80 | 1,465,675 | +1.40(+4.33%) |
Jan 05, 2023 | 31.91 | 32.70 | 31.34 | 32.40 | 1,395,388 | +0.10(+0.30%) |
Jan 04, 2023 | 31.06 | 32.33 | 30.66 | 32.30 | 1,228,602 | +1.43(+4.64%) |