Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 35.02 | 35.02 | 34.79 | 34.92 | 82,242 | -0.25(-0.71%) |
Sep 28, 2023 | 35.26 | 35.31 | 35.00 | 35.17 | 41,331 | +0.38(+1.08%) |
Sep 27, 2023 | 34.92 | 34.98 | 34.70 | 34.80 | 77,217 | -0.39(-1.10%) |
Sep 26, 2023 | 35.40 | 35.45 | 35.06 | 35.18 | 159,460 | -0.61(-1.70%) |
Sep 25, 2023 | 35.90 | 35.89 | 35.77 | 35.79 | 56,895 | -0.39(-1.07%) |
Sep 22, 2023 | 35.84 | 36.34 | 35.84 | 36.18 | 97,877 | +0.37(+1.03%) |
Sep 21, 2023 | 35.55 | 35.91 | 35.55 | 35.81 | 34,223 | +0.27(+0.76%) |
Sep 20, 2023 | 35.26 | 35.74 | 35.26 | 35.54 | 55,772 | +0.35(+0.99%) |
Sep 19, 2023 | 35.15 | 35.33 | 35.14 | 35.19 | 85,124 | +0.12(+0.33%) |
Sep 18, 2023 | 35.15 | 35.25 | 34.97 | 35.08 | 106,995 | -0.37(-1.04%) |
Sep 15, 2023 | 35.67 | 35.72 | 35.40 | 35.45 | 54,874 | -0.31(-0.87%) |
Sep 14, 2023 | 35.81 | 35.92 | 35.69 | 35.75 | 62,457 | -0.36(-0.99%) |
Sep 13, 2023 | 35.69 | 36.14 | 35.68 | 36.11 | 236,050 | +0.76(+2.16%) |
Sep 12, 2023 | 35.42 | 35.53 | 35.30 | 35.35 | 321,462 | -0.28(-0.79%) |
Sep 11, 2023 | 35.55 | 35.69 | 35.45 | 35.63 | 495,990 | +0.13(+0.35%) |
Sep 08, 2023 | 35.75 | 35.84 | 35.43 | 35.50 | 87,735 | -0.37(-1.02%) |
Sep 07, 2023 | 35.77 | 35.91 | 35.73 | 35.87 | 104,729 | -0.11(-0.30%) |
Sep 06, 2023 | 36.08 | 36.11 | 35.87 | 35.98 | 369,107 | -0.10(-0.27%) |
Sep 05, 2023 | 35.94 | 36.12 | 35.82 | 36.07 | 84,740 | -0.54(-1.48%) |
Sep 01, 2023 | 36.85 | 36.85 | 36.48 | 36.61 | 70,323 | -0.28(-0.76%) |
Aug 31, 2023 | 37.04 | 37.08 | 36.87 | 36.89 | 98,216 | -0.16(-0.44%) |
Aug 30, 2023 | 36.93 | 37.22 | 36.89 | 37.06 | 34,970 | +0.36(+0.97%) |
Aug 29, 2023 | 36.31 | 36.70 | 36.31 | 36.70 | 81,053 | +0.19(+0.53%) |
Aug 28, 2023 | 36.60 | 36.72 | 36.48 | 36.51 | 59,202 | -0.10(-0.26%) |
Aug 25, 2023 | 36.73 | 36.78 | 36.36 | 36.60 | 86,186 | +0.05(+0.13%) |
Aug 24, 2023 | 36.80 | 37.09 | 36.54 | 36.56 | 90,555 | -1.06(-2.83%) |
Aug 23, 2023 | 36.98 | 37.70 | 36.92 | 37.62 | 149,052 | +0.01(+0.03%) |
Aug 22, 2023 | 37.75 | 37.94 | 37.51 | 37.61 | 77,061 | +0.42(+1.12%) |
Aug 21, 2023 | 37.21 | 37.26 | 37.09 | 37.19 | 83,462 | +0.12(+0.31%) |
Aug 18, 2023 | 36.93 | 37.17 | 36.93 | 37.08 | 98,278 | -0.10(-0.26%) |
Aug 17, 2023 | 37.48 | 37.63 | 37.17 | 37.18 | 102,789 | +0.13(+0.34%) |
Aug 16, 2023 | 37.14 | 37.28 | 36.98 | 37.05 | 44,527 | +0.42(+1.13%) |
Aug 15, 2023 | 36.97 | 36.97 | 36.63 | 36.63 | 21,873 | -0.26(-0.71%) |
Aug 14, 2023 | 36.82 | 37.15 | 36.80 | 36.89 | 56,448 | -0.03(-0.08%) |
Aug 11, 2023 | 36.67 | 37.02 | 36.67 | 36.92 | 30,227 | +0.40(+1.08%) |
Aug 10, 2023 | 36.52 | 36.78 | 36.50 | 36.53 | 28,591 | +0.05(+0.13%) |
Aug 09, 2023 | 36.70 | 36.72 | 36.37 | 36.48 | 45,855 | -0.01(-0.03%) |
Aug 08, 2023 | 36.23 | 36.54 | 36.10 | 36.49 | 46,481 | +0.40(+1.10%) |
Aug 07, 2023 | 36.18 | 36.19 | 36.07 | 36.09 | 27,069 | -0.15(-0.40%) |
Aug 04, 2023 | 36.19 | 36.33 | 36.16 | 36.24 | 32,111 | +0.14(+0.37%) |
Aug 03, 2023 | 36.31 | 36.38 | 36.10 | 36.10 | 56,125 | +0.20(+0.57%) |
Aug 02, 2023 | 36.28 | 36.37 | 35.85 | 35.90 | 103,289 | -0.72(-1.95%) |
Aug 01, 2023 | 37.25 | 37.27 | 36.59 | 36.61 | 139,974 | -0.95(-2.52%) |
Jul 31, 2023 | 37.31 | 37.74 | 37.25 | 37.56 | 149,668 | -0.35(-0.92%) |
Jul 28, 2023 | 37.71 | 37.91 | 37.58 | 37.91 | 70,301 | -0.38(-0.98%) |
Jul 27, 2023 | 38.34 | 38.76 | 38.18 | 38.29 | 176,064 | +0.15(+0.41%) |
Jul 26, 2023 | 38.00 | 38.20 | 37.71 | 38.13 | 242,017 | +0.07(+0.18%) |
Jul 25, 2023 | 37.79 | 38.13 | 37.79 | 38.06 | 66,302 | +0.26(+0.69%) |
Jul 24, 2023 | 37.96 | 38.01 | 37.79 | 37.80 | 132,341 | -0.43(-1.11%) |
Jul 21, 2023 | 38.15 | 38.35 | 38.11 | 38.23 | 155,961 | +0.28(+0.74%) |
Jul 20, 2023 | 38.33 | 38.38 | 37.83 | 37.95 | 69,798 | +0.17(+0.46%) |
Jul 19, 2023 | 37.80 | 37.80 | 37.64 | 37.77 | 62,625 | +0.25(+0.67%) |
Jul 18, 2023 | 37.27 | 37.68 | 37.24 | 37.52 | 71,252 | +0.32(+0.86%) |
Jul 17, 2023 | 36.90 | 37.35 | 36.85 | 37.20 | 49,018 | +0.18(+0.50%) |
Jul 14, 2023 | 37.21 | 37.26 | 36.88 | 37.02 | 116,946 | +0.15(+0.42%) |
Jul 13, 2023 | 36.58 | 36.95 | 36.49 | 36.87 | 96,127 | +0.59(+1.63%) |
Jul 12, 2023 | 36.44 | 36.50 | 36.22 | 36.28 | 41,388 | -0.05(-0.13%) |
Jul 11, 2023 | 36.23 | 36.34 | 36.13 | 36.32 | 82,511 | +0.21(+0.59%) |
Jul 10, 2023 | 35.78 | 36.14 | 35.76 | 36.11 | 44,825 | +0.31(+0.86%) |
Jul 07, 2023 | 35.70 | 35.98 | 35.70 | 35.80 | 51,068 | +0.15(+0.43%) |
Jul 06, 2023 | 35.70 | 35.75 | 35.51 | 35.65 | 50,638 | +0.01(+0.03%) |
Jul 05, 2023 | 35.83 | 35.88 | 35.64 | 35.64 | 79,173 | -0.73(-1.99%) |
Jul 03, 2023 | 36.43 | 36.50 | 36.22 | 36.36 | 103,739 | -0.29(-0.79%) |
Jun 30, 2023 | 36.46 | 36.83 | 36.46 | 36.65 | 102,620 | +0.54(+1.50%) |
Jun 29, 2023 | 36.23 | 36.23 | 36.02 | 36.11 | 137,637 | -0.26(-0.72%) |
Jun 28, 2023 | 36.21 | 36.40 | 35.97 | 36.37 | 109,806 | -0.18(-0.50%) |
Jun 27, 2023 | 36.26 | 36.64 | 36.22 | 36.56 | 173,098 | +0.80(+2.23%) |
Jun 26, 2023 | 35.69 | 36.01 | 35.67 | 35.76 | 215,150 | -0.41(-1.13%) |
Jun 23, 2023 | 36.46 | 36.63 | 36.13 | 36.17 | 80,462 | -1.20(-3.22%) |
Jun 22, 2023 | 37.06 | 37.37 | 36.95 | 37.37 | 49,179 | -0.10(-0.27%) |
Jun 21, 2023 | 37.28 | 37.52 | 37.06 | 37.47 | 124,033 | -0.63(-1.65%) |
Jun 20, 2023 | 38.15 | 38.45 | 37.94 | 38.10 | 279,981 | +0.58(+1.56%) |
Jun 16, 2023 | 37.56 | 37.79 | 37.41 | 37.52 | 171,428 | -0.44(-1.17%) |
Jun 15, 2023 | 37.56 | 38.02 | 37.53 | 37.96 | 102,824 | +0.44(+1.16%) |
Jun 14, 2023 | 37.20 | 37.59 | 37.20 | 37.53 | 153,264 | +0.94(+2.58%) |
Jun 13, 2023 | 35.95 | 36.77 | 35.92 | 36.58 | 262,019 | +0.69(+1.91%) |
Jun 12, 2023 | 35.43 | 35.90 | 35.43 | 35.90 | 65,293 | +0.79(+2.24%) |
Jun 09, 2023 | 34.92 | 35.45 | 34.92 | 35.11 | 337,686 | +0.66(+1.91%) |
Jun 08, 2023 | 34.28 | 34.60 | 34.28 | 34.45 | 41,599 | +0.22(+0.65%) |
Jun 07, 2023 | 33.92 | 34.46 | 33.92 | 34.23 | 133,670 | +0.68(+2.02%) |
Jun 06, 2023 | 33.50 | 33.75 | 33.23 | 33.55 | 133,599 | -0.44(-1.31%) |
Jun 05, 2023 | 33.83 | 34.16 | 33.79 | 34.00 | 203,833 | +1.01(+3.06%) |
Jun 02, 2023 | 33.52 | 33.52 | 32.93 | 32.99 | 65,722 | -0.25(-0.75%) |
Jun 01, 2023 | 33.35 | 33.54 | 32.98 | 33.24 | 126,339 | -0.20(-0.61%) |
May 31, 2023 | 33.41 | 33.70 | 33.35 | 33.44 | 98,222 | -0.01(-0.03%) |
May 30, 2023 | 33.75 | 33.78 | 33.39 | 33.45 | 153,546 | -0.52(-1.53%) |
May 26, 2023 | 33.99 | 34.14 | 33.86 | 33.97 | 288,252 | -0.06(-0.16%) |
May 25, 2023 | 33.95 | 34.12 | 33.91 | 34.03 | 87,567 | -0.45(-1.32%) |
May 24, 2023 | 34.74 | 34.83 | 34.39 | 34.48 | 117,582 | -0.23(-0.67%) |
May 23, 2023 | 34.92 | 34.96 | 34.71 | 34.71 | 115,686 | -0.64(-1.81%) |
May 22, 2023 | 35.39 | 35.48 | 35.28 | 35.35 | 77,507 | -0.54(-1.50%) |
May 19, 2023 | 36.15 | 36.23 | 35.87 | 35.89 | 105,375 | +0.00(+0.00%) |
May 18, 2023 | 35.68 | 35.94 | 35.68 | 35.89 | 61,665 | +0.32(+0.91%) |
May 17, 2023 | 35.38 | 35.62 | 35.37 | 35.56 | 45,030 | -0.07(-0.21%) |
May 16, 2023 | 35.69 | 35.80 | 35.47 | 35.64 | 61,269 | +0.28(+0.79%) |
May 15, 2023 | 35.32 | 35.37 | 35.18 | 35.36 | 44,840 | -0.46(-1.29%) |
May 12, 2023 | 35.71 | 35.87 | 35.62 | 35.82 | 34,081 | -0.03(-0.08%) |
May 11, 2023 | 35.76 | 35.90 | 35.57 | 35.85 | 31,712 | -0.35(-0.97%) |
May 10, 2023 | 36.13 | 36.30 | 36.01 | 36.20 | 54,918 | +0.59(+1.66%) |
May 09, 2023 | 35.16 | 35.73 | 35.12 | 35.61 | 38,009 | +0.38(+1.08%) |
May 08, 2023 | 35.11 | 35.32 | 35.11 | 35.23 | 44,576 | +0.01(+0.03%) |
May 05, 2023 | 35.30 | 35.30 | 35.06 | 35.22 | 59,959 | +0.22(+0.64%) |
May 04, 2023 | 35.20 | 35.37 | 34.92 | 35.00 | 101,693 | -0.39(-1.10%) |
May 03, 2023 | 35.26 | 35.48 | 35.08 | 35.39 | 244,246 | -0.79(-2.18%) |
May 02, 2023 | 36.50 | 36.50 | 36.06 | 36.18 | 138,665 | +0.64(+1.80%) |
May 01, 2023 | 35.30 | 35.71 | 35.30 | 35.54 | 154,201 | -0.55(-1.51%) |
Apr 28, 2023 | 36.13 | 36.22 | 35.96 | 36.08 | 62,273 | +0.16(+0.44%) |
Apr 27, 2023 | 35.67 | 36.01 | 35.47 | 35.93 | 81,347 | +0.35(+0.99%) |
Apr 26, 2023 | 35.67 | 35.77 | 35.39 | 35.57 | 76,775 | -0.03(-0.08%) |
Apr 25, 2023 | 36.02 | 36.31 | 35.58 | 35.60 | 124,323 | -0.76(-2.09%) |
Apr 24, 2023 | 36.04 | 36.44 | 35.90 | 36.36 | 107,817 | -0.32(-0.86%) |
Apr 21, 2023 | 36.76 | 36.82 | 36.34 | 36.68 | 101,723 | -0.32(-0.88%) |
Apr 20, 2023 | 37.08 | 37.23 | 36.92 | 37.00 | 121,140 | -0.81(-2.13%) |
Apr 19, 2023 | 38.02 | 38.22 | 37.60 | 37.81 | 90,591 | -0.22(-0.58%) |
Apr 18, 2023 | 37.60 | 38.07 | 37.60 | 38.03 | 68,432 | +0.76(+2.04%) |
Apr 17, 2023 | 37.27 | 37.48 | 37.13 | 37.27 | 101,663 | -0.37(-0.98%) |
Apr 14, 2023 | 37.58 | 37.78 | 37.56 | 37.64 | 56,739 | -0.17(-0.44%) |
Apr 13, 2023 | 37.90 | 37.90 | 37.66 | 37.81 | 44,567 | -0.21(-0.56%) |
Apr 12, 2023 | 37.71 | 38.09 | 37.71 | 38.02 | 42,367 | +0.01(+0.02%) |
Apr 11, 2023 | 38.09 | 38.24 | 37.99 | 38.01 | 179,446 | +0.27(+0.71%) |
Apr 10, 2023 | 37.72 | 37.90 | 37.56 | 37.74 | 60,920 | -0.09(-0.25%) |
Apr 06, 2023 | 37.81 | 37.94 | 37.71 | 37.83 | 42,173 | -0.13(-0.34%) |
Apr 05, 2023 | 37.94 | 37.97 | 37.74 | 37.96 | 50,252 | +0.39(+1.04%) |
Apr 04, 2023 | 37.97 | 37.97 | 37.52 | 37.57 | 93,537 | -0.36(-0.95%) |
Apr 03, 2023 | 37.33 | 37.96 | 37.33 | 37.94 | 279,713 | +1.20(+3.28%) |
Mar 31, 2023 | 36.76 | 36.84 | 36.55 | 36.73 | 88,621 | +0.26(+0.71%) |
Mar 30, 2023 | 36.31 | 36.68 | 36.31 | 36.47 | 55,891 | +0.43(+1.18%) |
Mar 29, 2023 | 35.93 | 36.08 | 35.90 | 36.05 | 77,002 | +0.20(+0.57%) |
Mar 28, 2023 | 35.70 | 35.88 | 35.58 | 35.84 | 59,375 | +0.44(+1.23%) |
Mar 27, 2023 | 35.05 | 35.41 | 35.05 | 35.41 | 133,875 | +0.20(+0.58%) |
Mar 24, 2023 | 35.12 | 35.33 | 34.92 | 35.20 | 151,214 | -1.59(-4.33%) |
Mar 23, 2023 | 36.64 | 36.92 | 36.64 | 36.80 | 58,401 | +1.04(+2.90%) |
Mar 22, 2023 | 35.56 | 36.04 | 35.48 | 35.76 | 71,624 | -0.19(-0.54%) |
Mar 21, 2023 | 35.78 | 36.10 | 35.65 | 35.95 | 90,883 | +0.97(+2.78%) |
Mar 20, 2023 | 34.61 | 35.35 | 34.54 | 34.98 | 136,422 | +0.06(+0.16%) |
Mar 17, 2023 | 34.72 | 35.07 | 34.30 | 34.92 | 144,394 | +0.09(+0.27%) |
Mar 16, 2023 | 34.57 | 34.99 | 34.32 | 34.83 | 168,604 | -0.42(-1.18%) |
Mar 15, 2023 | 35.21 | 35.41 | 35.00 | 35.25 | 545,981 | -1.39(-3.79%) |
Mar 14, 2023 | 36.90 | 36.99 | 36.59 | 36.64 | 126,707 | -0.60(-1.62%) |
Mar 13, 2023 | 37.15 | 37.77 | 37.06 | 37.24 | 284,043 | -1.26(-3.27%) |
Mar 10, 2023 | 37.98 | 38.60 | 37.97 | 38.50 | 152,261 | +0.53(+1.39%) |
Mar 09, 2023 | 37.31 | 37.98 | 37.31 | 37.97 | 89,505 | +0.45(+1.21%) |
Mar 08, 2023 | 37.14 | 37.52 | 37.14 | 37.52 | 173,458 | +0.65(+1.76%) |
Mar 07, 2023 | 37.06 | 37.19 | 36.82 | 36.87 | 61,790 | +0.42(+1.14%) |
Mar 06, 2023 | 36.47 | 36.72 | 36.41 | 36.45 | 68,541 | +0.00(+0.00%) |
Mar 03, 2023 | 36.42 | 36.52 | 36.19 | 36.45 | 103,635 | -0.04(-0.10%) |
Mar 02, 2023 | 36.74 | 36.93 | 36.36 | 36.49 | 330,780 | -0.82(-2.19%) |
Mar 01, 2023 | 37.15 | 37.39 | 37.12 | 37.31 | 163,101 | -0.26(-0.69%) |
Feb 28, 2023 | 37.98 | 38.00 | 37.56 | 37.56 | 107,622 | -0.34(-0.90%) |
Feb 27, 2023 | 37.39 | 37.97 | 37.39 | 37.91 | 126,014 | +0.90(+2.43%) |
Feb 24, 2023 | 37.38 | 37.38 | 36.94 | 37.01 | 79,480 | +0.05(+0.13%) |
Feb 23, 2023 | 37.16 | 37.19 | 36.78 | 36.96 | 75,319 | +0.24(+0.66%) |
Feb 22, 2023 | 37.42 | 37.42 | 36.64 | 36.72 | 158,756 | -1.20(-3.15%) |
Feb 21, 2023 | 37.85 | 38.19 | 37.85 | 37.92 | 306,997 | +0.93(+2.50%) |
Feb 17, 2023 | 36.96 | 37.04 | 36.80 | 36.99 | 126,897 | -0.27(-0.72%) |
Feb 16, 2023 | 36.92 | 37.46 | 36.78 | 37.26 | 261,274 | +0.78(+2.13%) |
Feb 15, 2023 | 36.16 | 36.62 | 36.09 | 36.48 | 98,047 | +0.68(+1.89%) |
Feb 14, 2023 | 35.96 | 36.16 | 35.70 | 35.80 | 82,305 | -0.27(-0.74%) |
Feb 13, 2023 | 36.13 | 36.15 | 35.88 | 36.07 | 76,355 | -0.12(-0.33%) |
Feb 10, 2023 | 36.18 | 36.34 | 36.04 | 36.19 | 91,946 | +0.30(+0.83%) |
Feb 09, 2023 | 35.99 | 36.11 | 35.90 | 35.90 | 81,826 | +0.31(+0.86%) |
Feb 08, 2023 | 35.81 | 35.84 | 35.49 | 35.59 | 87,276 | -0.17(-0.47%) |
Feb 07, 2023 | 35.73 | 35.91 | 35.48 | 35.76 | 61,651 | -0.22(-0.62%) |
Feb 06, 2023 | 36.42 | 36.42 | 35.86 | 35.98 | 118,292 | -0.95(-2.58%) |
Feb 03, 2023 | 37.10 | 37.20 | 36.80 | 36.94 | 138,366 | +0.03(+0.08%) |
Feb 02, 2023 | 37.05 | 37.16 | 36.45 | 36.91 | 320,472 | -0.82(-2.19%) |
Feb 01, 2023 | 37.15 | 37.97 | 36.96 | 37.73 | 590,096 | +1.09(+2.98%) |
Jan 31, 2023 | 36.45 | 36.73 | 36.22 | 36.64 | 124,585 | +0.96(+2.70%) |
Jan 30, 2023 | 35.80 | 35.92 | 35.68 | 35.68 | 196,114 | -0.01(-0.03%) |
Jan 27, 2023 | 35.88 | 36.08 | 35.61 | 35.68 | 122,419 | -0.24(-0.67%) |
Jan 26, 2023 | 35.65 | 35.93 | 35.40 | 35.93 | 289,274 | +1.37(+3.97%) |
Jan 25, 2023 | 33.89 | 34.61 | 33.89 | 34.55 | 112,538 | +0.63(+1.86%) |
Jan 24, 2023 | 34.09 | 34.10 | 33.70 | 33.92 | 138,579 | -0.61(-1.77%) |
Jan 23, 2023 | 34.71 | 34.82 | 34.38 | 34.54 | 255,857 | -0.17(-0.48%) |
Jan 20, 2023 | 34.68 | 34.78 | 34.58 | 34.70 | 99,285 | +0.19(+0.54%) |
Jan 19, 2023 | 34.55 | 34.61 | 34.25 | 34.52 | 176,330 | +0.17(+0.49%) |
Jan 18, 2023 | 34.08 | 34.56 | 34.08 | 34.35 | 302,554 | +1.07(+3.23%) |
Jan 17, 2023 | 33.16 | 33.54 | 33.08 | 33.28 | 106,115 | -0.03(-0.08%) |
Jan 13, 2023 | 33.04 | 33.41 | 32.83 | 33.30 | 107,034 | -0.13(-0.39%) |
Jan 12, 2023 | 33.10 | 33.49 | 33.03 | 33.43 | 155,597 | +0.55(+1.66%) |
Jan 11, 2023 | 33.05 | 33.05 | 32.61 | 32.89 | 196,564 | -0.44(-1.31%) |
Jan 10, 2023 | 33.33 | 33.34 | 32.99 | 33.32 | 118,236 | -0.03(-0.08%) |
Jan 09, 2023 | 33.09 | 33.56 | 33.07 | 33.35 | 261,165 | +1.00(+3.09%) |
Jan 06, 2023 | 32.41 | 32.41 | 32.09 | 32.35 | 168,827 | -0.03(-0.09%) |
Jan 05, 2023 | 32.21 | 32.50 | 32.15 | 32.38 | 195,358 | +0.27(+0.84%) |
Jan 04, 2023 | 33.07 | 33.07 | 32.09 | 32.11 | 387,481 | -1.62(-4.81%) |
Jan 03, 2023 | 34.05 | 34.21 | 33.65 | 33.73 | 418,172 | -0.06(-0.16%) |
Dec 30, 2022 | 34.09 | 34.15 | 33.36 | 33.79 | 545,940 | -0.72(-2.09%) |
Dec 29, 2022 | 34.61 | 34.63 | 34.11 | 34.51 | 220,870 | -0.25(-0.72%) |
Dec 28, 2022 | 35.42 | 35.52 | 34.59 | 34.76 | 313,421 | -0.80(-2.25%) |
Dec 27, 2022 | 35.58 | 35.72 | 35.44 | 35.56 | 115,969 | -0.19(-0.53%) |
Dec 23, 2022 | 35.50 | 35.78 | 35.37 | 35.75 | 134,382 | +0.08(+0.23%) |
Dec 22, 2022 | 35.67 | 35.67 | 35.29 | 35.67 | 68,865 | +0.40(+1.12%) |
Dec 21, 2022 | 35.23 | 35.38 | 35.13 | 35.27 | 87,446 | -0.33(-0.94%) |
Dec 20, 2022 | 35.40 | 35.88 | 35.40 | 35.60 | 152,068 | +0.67(+1.92%) |
Dec 19, 2022 | 35.17 | 35.41 | 34.73 | 34.94 | 247,962 | -0.01(-0.02%) |
Dec 16, 2022 | 35.60 | 35.74 | 34.88 | 34.94 | 262,418 | -0.43(-1.20%) |
Dec 15, 2022 | 35.76 | 35.82 | 35.24 | 35.37 | 753,559 | -0.30(-0.85%) |
Dec 14, 2022 | 35.57 | 35.82 | 35.42 | 35.67 | 247,080 | -0.66(-1.82%) |
Dec 13, 2022 | 36.14 | 36.42 | 35.97 | 36.34 | 200,966 | +0.02(+0.04%) |
Dec 12, 2022 | 36.21 | 36.59 | 36.21 | 36.32 | 323,938 | +0.66(+1.86%) |
Dec 09, 2022 | 35.67 | 35.87 | 35.57 | 35.66 | 131,700 | -0.21(-0.59%) |
Dec 08, 2022 | 35.89 | 36.01 | 35.83 | 35.87 | 295,504 | +0.21(+0.58%) |
Dec 07, 2022 | 35.49 | 35.83 | 35.49 | 35.67 | 166,608 | +0.07(+0.19%) |
Dec 06, 2022 | 35.93 | 36.11 | 35.56 | 35.60 | 286,225 | +0.21(+0.58%) |
Dec 05, 2022 | 35.68 | 35.83 | 35.38 | 35.39 | 279,640 | -0.33(-0.94%) |
Dec 02, 2022 | 35.19 | 35.76 | 35.19 | 35.73 | 167,690 | +0.84(+2.40%) |
Dec 01, 2022 | 33.73 | 34.91 | 33.44 | 34.89 | 199,467 | +0.44(+1.28%) |
Nov 30, 2022 | 33.85 | 34.45 | 33.38 | 34.45 | 195,796 | +1.40(+4.24%) |
Nov 29, 2022 | 32.93 | 33.21 | 32.91 | 33.05 | 141,857 | +0.81(+2.50%) |
Nov 28, 2022 | 32.52 | 32.70 | 32.20 | 32.24 | 154,867 | -0.68(-2.06%) |
Nov 25, 2022 | 32.58 | 33.12 | 32.58 | 32.92 | 128,455 | +0.81(+2.54%) |
Nov 23, 2022 | 32.23 | 32.50 | 32.04 | 32.11 | 93,086 | +0.61(+1.93%) |
Nov 22, 2022 | 31.34 | 31.60 | 31.34 | 31.50 | 145,661 | -0.01(-0.02%) |
Nov 21, 2022 | 31.61 | 31.84 | 31.41 | 31.50 | 217,671 | +0.30(+0.98%) |
Nov 18, 2022 | 31.49 | 31.56 | 31.11 | 31.20 | 115,745 | -0.18(-0.58%) |
Nov 17, 2022 | 31.50 | 31.63 | 31.27 | 31.38 | 115,593 | -0.40(-1.27%) |
Nov 16, 2022 | 31.88 | 31.88 | 31.61 | 31.79 | 207,479 | -0.77(-2.36%) |
Nov 15, 2022 | 32.11 | 32.79 | 32.02 | 32.55 | 349,643 | +0.49(+1.54%) |
Nov 14, 2022 | 32.07 | 32.17 | 31.94 | 32.06 | 258,579 | -0.33(-1.01%) |
Nov 11, 2022 | 32.05 | 32.55 | 32.05 | 32.39 | 453,890 | +1.03(+3.28%) |
Nov 10, 2022 | 31.31 | 31.45 | 31.13 | 31.36 | 183,145 | +0.53(+1.73%) |
Nov 09, 2022 | 31.05 | 31.23 | 30.75 | 30.83 | 322,690 | -1.04(-3.27%) |
Nov 08, 2022 | 31.77 | 32.10 | 31.54 | 31.87 | 352,035 | -0.36(-1.11%) |
Nov 07, 2022 | 31.98 | 32.33 | 31.88 | 32.23 | 127,970 | +0.39(+1.22%) |
Nov 04, 2022 | 32.05 | 32.08 | 31.53 | 31.84 | 221,654 | +0.55(+1.75%) |
Nov 03, 2022 | 31.28 | 31.40 | 31.14 | 31.29 | 162,779 | -0.37(-1.15%) |
Nov 02, 2022 | 32.01 | 31.65 | 31.66 | 81,904 | -0.45(-1.40%) | |
Nov 01, 2022 | 32.30 | 32.31 | 31.82 | 32.11 | 88,389 | -0.91(-2.74%) |
Oct 31, 2022 | 32.79 | 33.04 | 32.59 | 33.01 | 184,237 | -0.40(-1.21%) |
Oct 28, 2022 | 33.32 | 33.53 | 33.15 | 33.41 | 109,571 | +0.40(+1.22%) |
Oct 27, 2022 | 32.51 | 33.16 | 32.49 | 33.01 | 162,456 | +1.19(+3.75%) |
Oct 26, 2022 | 32.03 | 32.14 | 31.56 | 31.82 | 167,454 | +0.02(+0.05%) |
Oct 25, 2022 | 31.76 | 32.14 | 31.49 | 31.80 | 172,514 | +1.41(+4.63%) |
Oct 24, 2022 | 29.29 | 30.48 | 29.29 | 30.39 | 93,892 | +0.94(+3.20%) |
Oct 21, 2022 | 28.73 | 29.48 | 28.73 | 29.45 | 116,314 | +0.94(+3.28%) |
Oct 20, 2022 | 28.60 | 28.81 | 28.45 | 28.51 | 76,197 | -0.12(-0.42%) |
Oct 19, 2022 | 28.73 | 28.95 | 28.60 | 28.64 | 113,544 | -0.54(-1.85%) |
Oct 18, 2022 | 29.27 | 29.40 | 29.10 | 29.18 | 1,102,462 | +0.13(+0.45%) |
Oct 17, 2022 | 29.12 | 29.22 | 29.03 | 29.05 | 190,817 | +0.04(+0.13%) |
Oct 14, 2022 | 29.20 | 29.33 | 28.96 | 29.01 | 139,461 | -0.55(-1.85%) |
Oct 13, 2022 | 28.64 | 29.67 | 28.61 | 29.56 | 204,042 | +0.88(+3.08%) |
Oct 12, 2022 | 28.54 | 28.82 | 28.54 | 28.67 | 74,693 | +0.06(+0.21%) |
Oct 11, 2022 | 28.49 | 28.89 | 28.42 | 28.61 | 201,902 | -0.07(-0.24%) |
Oct 10, 2022 | 28.59 | 28.76 | 28.42 | 28.68 | 210,049 | -0.56(-1.93%) |
Oct 07, 2022 | 29.43 | 29.72 | 29.20 | 29.24 | 216,598 | -0.09(-0.31%) |
Oct 06, 2022 | 29.09 | 29.50 | 28.99 | 29.34 | 196,516 | +0.54(+1.88%) |
Oct 05, 2022 | 29.18 | 29.28 | 28.71 | 28.80 | 203,384 | -0.26(-0.89%) |
Oct 04, 2022 | 28.83 | 29.21 | 28.83 | 29.05 | 62,567 | +0.40(+1.41%) |