Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.11 | 33.42 | 32.05 | 32.14 | 1,518,447 | -0.76(-2.32%) |
Jan 30, 2024 | 33.77 | 33.94 | 32.89 | 32.90 | 1,546,344 | -1.21(-3.54%) |
Jan 29, 2024 | 33.26 | 34.18 | 33.16 | 34.11 | 1,223,018 | +0.78(+2.35%) |
Jan 26, 2024 | 33.46 | 33.84 | 33.23 | 33.32 | 895,302 | +0.03(+0.09%) |
Jan 25, 2024 | 33.13 | 33.30 | 32.69 | 33.30 | 1,057,463 | +0.37(+1.11%) |
Jan 24, 2024 | 33.88 | 33.89 | 32.74 | 32.93 | 1,039,755 | -0.64(-1.92%) |
Jan 23, 2024 | 34.03 | 34.16 | 33.33 | 33.57 | 951,041 | +0.11(+0.33%) |
Jan 22, 2024 | 34.04 | 34.36 | 33.30 | 33.46 | 1,526,868 | -0.39(-1.14%) |
Jan 19, 2024 | 33.45 | 34.02 | 33.17 | 33.85 | 1,260,268 | +0.34(+1.00%) |
Jan 18, 2024 | 33.60 | 33.80 | 33.02 | 33.51 | 897,722 | +0.22(+0.65%) |
Jan 17, 2024 | 33.02 | 33.68 | 32.79 | 33.30 | 1,412,654 | -0.42(-1.23%) |
Jan 16, 2024 | 33.32 | 33.73 | 32.93 | 33.71 | 1,165,536 | -0.06(-0.18%) |
Jan 12, 2024 | 34.98 | 35.11 | 33.71 | 33.77 | 1,344,263 | -0.09(-0.26%) |
Jan 11, 2024 | 34.24 | 34.71 | 33.67 | 33.86 | 811,640 | -0.39(-1.13%) |
Jan 10, 2024 | 33.90 | 34.32 | 33.53 | 34.25 | 722,127 | +0.36(+1.05%) |
Jan 09, 2024 | 34.38 | 34.46 | 33.59 | 33.89 | 1,149,493 | -0.96(-2.76%) |
Jan 08, 2024 | 34.83 | 35.10 | 34.38 | 34.85 | 1,046,321 | -0.07(-0.20%) |
Jan 05, 2024 | 33.84 | 35.26 | 33.84 | 34.92 | 2,221,529 | +0.89(+2.62%) |
Jan 04, 2024 | 34.24 | 34.31 | 33.83 | 34.03 | 1,332,632 | -0.33(-0.95%) |
Jan 03, 2024 | 35.33 | 35.33 | 34.12 | 34.35 | 1,203,114 | -1.58(-4.41%) |
Jan 02, 2024 | 36.15 | 36.60 | 35.59 | 35.94 | 1,671,335 | -0.54(-1.49%) |
Dec 29, 2023 | 36.72 | 37.09 | 36.38 | 36.48 | 977,527 | -0.41(-1.10%) |
Dec 28, 2023 | 36.66 | 36.92 | 36.41 | 36.89 | 963,242 | +0.11(+0.30%) |
Dec 27, 2023 | 36.33 | 37.04 | 36.32 | 36.78 | 1,224,399 | +0.51(+1.39%) |
Dec 26, 2023 | 35.69 | 36.36 | 35.61 | 36.28 | 811,423 | +0.71(+2.01%) |
Dec 22, 2023 | 35.47 | 35.95 | 35.37 | 35.56 | 674,686 | +0.02(+0.06%) |
Dec 21, 2023 | 34.61 | 35.66 | 34.42 | 35.54 | 936,731 | +1.28(+3.73%) |
Dec 20, 2023 | 34.62 | 35.29 | 34.26 | 34.27 | 1,019,702 | -0.62(-1.79%) |
Dec 19, 2023 | 34.34 | 34.93 | 34.30 | 34.89 | 970,062 | +0.76(+2.23%) |
Dec 18, 2023 | 35.24 | 35.24 | 34.11 | 34.13 | 1,326,921 | -1.00(-2.85%) |
Dec 15, 2023 | 35.47 | 35.75 | 34.94 | 35.13 | 3,160,282 | -0.17(-0.48%) |
Dec 14, 2023 | 33.67 | 35.91 | 33.65 | 35.30 | 2,708,588 | +2.33(+7.06%) |
Dec 13, 2023 | 31.89 | 33.13 | 30.90 | 32.97 | 1,646,796 | +1.00(+3.13%) |
Dec 12, 2023 | 31.86 | 32.20 | 31.44 | 31.97 | 1,244,195 | -0.09(-0.28%) |
Dec 11, 2023 | 31.81 | 32.15 | 31.60 | 32.06 | 881,412 | +0.27(+0.84%) |
Dec 08, 2023 | 31.94 | 32.41 | 31.79 | 31.79 | 1,109,680 | -0.22(-0.70%) |
Dec 07, 2023 | 30.86 | 32.04 | 30.85 | 32.01 | 1,572,236 | +1.19(+3.87%) |
Dec 06, 2023 | 30.70 | 31.47 | 30.69 | 30.82 | 963,471 | +0.56(+1.86%) |
Dec 05, 2023 | 31.14 | 31.40 | 30.03 | 30.26 | 1,787,626 | -1.17(-3.73%) |
Dec 04, 2023 | 30.81 | 31.86 | 30.80 | 31.43 | 1,426,576 | +0.56(+1.82%) |
Dec 01, 2023 | 29.52 | 30.99 | 29.31 | 30.87 | 4,054,189 | +1.32(+4.47%) |
Nov 30, 2023 | 29.84 | 29.91 | 29.23 | 29.55 | 1,171,459 | -0.01(-0.03%) |
Nov 29, 2023 | 29.90 | 30.34 | 29.55 | 29.56 | 1,232,193 | +0.00(+0.00%) |
Nov 28, 2023 | 29.65 | 29.66 | 29.30 | 29.56 | 1,911,320 | -0.23(-0.76%) |
Nov 27, 2023 | 29.75 | 29.95 | 29.52 | 29.79 | 1,275,111 | -0.27(-0.89%) |
Nov 24, 2023 | 29.77 | 30.26 | 29.72 | 30.05 | 616,307 | +0.32(+1.06%) |
Nov 22, 2023 | 29.68 | 30.06 | 29.46 | 29.74 | 1,161,763 | +0.31(+1.04%) |
Nov 21, 2023 | 29.50 | 29.76 | 29.30 | 29.43 | 1,218,514 | -0.32(-1.06%) |
Nov 20, 2023 | 29.51 | 29.85 | 29.37 | 29.75 | 1,237,093 | +0.19(+0.63%) |
Nov 17, 2023 | 29.61 | 30.13 | 29.54 | 29.56 | 1,448,030 | +0.34(+1.18%) |
Nov 16, 2023 | 29.43 | 29.57 | 28.91 | 29.21 | 1,302,722 | -0.34(-1.17%) |
Nov 15, 2023 | 28.48 | 29.68 | 28.48 | 29.56 | 1,830,421 | +1.21(+4.28%) |
Nov 14, 2023 | 27.55 | 28.63 | 27.55 | 28.35 | 2,183,949 | +1.70(+6.40%) |
Nov 13, 2023 | 26.20 | 26.89 | 26.01 | 26.64 | 1,214,107 | +0.39(+1.50%) |
Nov 10, 2023 | 26.35 | 26.46 | 25.96 | 26.25 | 1,040,535 | -0.14(-0.52%) |
Nov 09, 2023 | 27.33 | 27.36 | 26.29 | 26.39 | 1,031,814 | -0.83(-3.04%) |
Nov 08, 2023 | 27.10 | 27.36 | 27.06 | 27.21 | 797,218 | +0.12(+0.44%) |
Nov 07, 2023 | 27.22 | 27.37 | 26.92 | 27.10 | 907,681 | -0.27(-0.97%) |
Nov 06, 2023 | 28.59 | 28.75 | 27.24 | 27.36 | 1,861,078 | -1.13(-3.98%) |
Nov 03, 2023 | 27.73 | 28.70 | 27.72 | 28.50 | 1,420,003 | +1.05(+3.84%) |
Nov 02, 2023 | 27.26 | 27.60 | 26.93 | 27.44 | 1,258,925 | +0.54(+2.01%) |
Nov 01, 2023 | 26.55 | 27.12 | 26.35 | 26.90 | 1,868,230 | +0.44(+1.68%) |
Oct 31, 2023 | 25.62 | 26.71 | 25.52 | 26.46 | 2,557,075 | +0.96(+3.75%) |
Oct 30, 2023 | 26.14 | 26.25 | 25.08 | 25.50 | 2,175,352 | -0.29(-1.11%) |
Oct 27, 2023 | 26.61 | 26.92 | 25.73 | 25.79 | 2,084,914 | -0.78(-2.93%) |
Oct 26, 2023 | 28.17 | 28.31 | 25.06 | 26.56 | 5,302,609 | -1.83(-6.45%) |
Oct 25, 2023 | 28.69 | 28.84 | 28.32 | 28.40 | 2,055,170 | -0.40(-1.40%) |
Oct 24, 2023 | 29.41 | 29.60 | 28.79 | 28.80 | 1,359,419 | -0.55(-1.88%) |
Oct 23, 2023 | 29.42 | 29.81 | 29.30 | 29.35 | 1,359,390 | -0.31(-1.03%) |
Oct 20, 2023 | 29.31 | 29.79 | 29.25 | 29.66 | 1,296,994 | +0.31(+1.04%) |
Oct 19, 2023 | 29.42 | 29.94 | 29.23 | 29.35 | 1,309,231 | -0.21(-0.70%) |
Oct 18, 2023 | 29.84 | 29.94 | 29.51 | 29.56 | 909,383 | -0.74(-2.44%) |
Oct 17, 2023 | 29.56 | 30.74 | 29.46 | 30.30 | 1,346,025 | +0.44(+1.49%) |
Oct 16, 2023 | 29.60 | 30.16 | 29.50 | 29.85 | 1,121,558 | +0.47(+1.61%) |
Oct 13, 2023 | 29.48 | 29.71 | 29.21 | 29.38 | 1,207,523 | -0.09(-0.30%) |
Oct 12, 2023 | 30.39 | 30.52 | 29.14 | 29.47 | 1,365,532 | -0.94(-3.08%) |
Oct 11, 2023 | 30.56 | 30.91 | 30.25 | 30.41 | 1,395,212 | +0.04(+0.13%) |
Oct 10, 2023 | 29.94 | 30.62 | 29.84 | 30.37 | 1,179,691 | +0.42(+1.41%) |
Oct 09, 2023 | 29.55 | 30.10 | 29.25 | 29.94 | 1,042,078 | +0.14(+0.46%) |
Oct 06, 2023 | 29.05 | 30.28 | 29.03 | 29.81 | 2,425,991 | +0.22(+0.73%) |
Oct 05, 2023 | 30.83 | 31.10 | 29.54 | 29.59 | 1,738,782 | -1.48(-4.76%) |
Oct 04, 2023 | 31.53 | 31.60 | 30.45 | 31.07 | 2,799,977 | -0.15(-0.47%) |
Oct 03, 2023 | 31.54 | 31.97 | 31.06 | 31.21 | 1,048,364 | -0.61(-1.92%) |
Oct 02, 2023 | 32.54 | 32.81 | 31.74 | 31.83 | 940,366 | -0.75(-2.30%) |
Sep 29, 2023 | 32.74 | 33.06 | 32.52 | 32.57 | 901,328 | +0.12(+0.36%) |
Sep 28, 2023 | 31.81 | 32.73 | 31.79 | 32.46 | 862,094 | +0.52(+1.64%) |
Sep 27, 2023 | 31.84 | 32.20 | 31.76 | 31.93 | 883,960 | +0.22(+0.68%) |
Sep 26, 2023 | 32.09 | 32.59 | 31.69 | 31.72 | 963,405 | -0.79(-2.42%) |
Sep 25, 2023 | 31.96 | 32.67 | 32.43 | 32.51 | 873,966 | +0.38(+1.20%) |
Sep 22, 2023 | 32.41 | 32.57 | 32.11 | 32.12 | 719,780 | -0.07(-0.21%) |
Sep 21, 2023 | 32.21 | 32.53 | 32.00 | 32.19 | 886,624 | -0.19(-0.58%) |
Sep 20, 2023 | 32.58 | 32.79 | 32.35 | 32.38 | 922,068 | +0.03(+0.09%) |
Sep 19, 2023 | 32.45 | 32.64 | 32.21 | 32.35 | 1,398,466 | +0.02(+0.06%) |
Sep 18, 2023 | 32.67 | 32.75 | 32.22 | 32.33 | 1,425,106 | -0.54(-1.65%) |
Sep 15, 2023 | 32.98 | 33.63 | 32.71 | 32.87 | 3,130,400 | -1.00(-2.97%) |
Sep 14, 2023 | 33.44 | 34.20 | 33.44 | 33.87 | 1,212,287 | +0.72(+2.17%) |
Sep 13, 2023 | 32.97 | 33.22 | 32.89 | 33.16 | 1,152,598 | +0.18(+0.54%) |
Sep 12, 2023 | 32.15 | 33.05 | 32.11 | 32.98 | 1,086,492 | +0.90(+2.80%) |
Sep 11, 2023 | 32.71 | 32.77 | 31.30 | 32.08 | 1,870,372 | -0.79(-2.41%) |
Sep 08, 2023 | 32.92 | 33.06 | 32.49 | 32.87 | 811,575 | +0.02(+0.06%) |
Sep 07, 2023 | 33.53 | 33.56 | 32.86 | 32.86 | 1,690,427 | -1.05(-3.09%) |
Sep 06, 2023 | 33.40 | 34.47 | 33.40 | 33.90 | 1,613,578 | +1.04(+3.16%) |
Sep 05, 2023 | 33.25 | 33.25 | 32.69 | 32.87 | 1,083,362 | -0.68(-2.02%) |
Sep 01, 2023 | 33.27 | 33.56 | 33.12 | 33.54 | 758,165 | +0.45(+1.36%) |
Aug 31, 2023 | 33.24 | 33.41 | 33.02 | 33.09 | 1,016,782 | +0.05(+0.15%) |
Aug 30, 2023 | 33.17 | 33.39 | 32.95 | 33.04 | 804,823 | -0.30(-0.91%) |
Aug 29, 2023 | 32.96 | 33.47 | 32.80 | 33.35 | 646,135 | +0.40(+1.22%) |
Aug 28, 2023 | 33.08 | 33.41 | 32.86 | 32.94 | 697,196 | +0.06(+0.18%) |
Aug 25, 2023 | 32.71 | 33.08 | 32.54 | 32.88 | 675,606 | +0.34(+1.05%) |
Aug 24, 2023 | 32.74 | 33.31 | 32.52 | 32.54 | 798,729 | -0.38(-1.16%) |
Aug 23, 2023 | 32.05 | 32.96 | 31.96 | 32.92 | 998,720 | +0.67(+2.07%) |
Aug 22, 2023 | 32.87 | 32.90 | 32.05 | 32.26 | 793,005 | -0.46(-1.41%) |
Aug 21, 2023 | 33.04 | 33.26 | 32.56 | 32.72 | 987,794 | -0.25(-0.74%) |
Aug 18, 2023 | 31.86 | 32.98 | 31.70 | 32.96 | 1,300,508 | +0.86(+2.69%) |
Aug 17, 2023 | 32.55 | 32.69 | 31.99 | 32.10 | 974,623 | -0.31(-0.97%) |
Aug 16, 2023 | 32.54 | 32.92 | 32.24 | 32.41 | 1,272,925 | -0.44(-1.34%) |
Aug 15, 2023 | 33.78 | 33.78 | 32.79 | 32.86 | 1,059,219 | -1.23(-3.60%) |
Aug 14, 2023 | 33.37 | 34.17 | 33.28 | 34.08 | 1,193,414 | +0.48(+1.43%) |
Aug 11, 2023 | 34.37 | 34.51 | 33.48 | 33.60 | 1,399,718 | -1.20(-3.44%) |
Aug 10, 2023 | 34.70 | 34.87 | 34.29 | 34.80 | 1,610,084 | +0.14(+0.40%) |
Aug 09, 2023 | 34.64 | 35.14 | 34.46 | 34.66 | 908,474 | -0.18(-0.51%) |
Aug 08, 2023 | 34.42 | 35.02 | 34.04 | 34.84 | 1,810,565 | -0.06(-0.17%) |
Aug 07, 2023 | 36.56 | 36.56 | 34.69 | 34.89 | 2,295,311 | -1.92(-5.22%) |
Aug 04, 2023 | 36.96 | 37.09 | 36.38 | 36.82 | 1,021,839 | -0.04(-0.11%) |
Aug 03, 2023 | 37.12 | 37.38 | 36.49 | 36.86 | 1,089,251 | -0.37(-1.00%) |
Aug 02, 2023 | 37.31 | 37.38 | 36.80 | 37.23 | 1,088,486 | -0.54(-1.43%) |
Aug 01, 2023 | 37.61 | 37.95 | 37.43 | 37.77 | 1,309,825 | -0.09(-0.23%) |
Jul 31, 2023 | 37.92 | 38.03 | 37.21 | 37.86 | 1,684,031 | -0.11(-0.28%) |
Jul 28, 2023 | 37.64 | 38.37 | 37.34 | 37.96 | 2,387,034 | +1.00(+2.71%) |
Jul 27, 2023 | 37.85 | 39.50 | 36.61 | 36.96 | 5,346,337 | +0.03(+0.08%) |
Jul 26, 2023 | 36.44 | 37.00 | 36.32 | 36.93 | 2,379,020 | +0.37(+1.02%) |
Jul 25, 2023 | 36.34 | 36.86 | 35.85 | 36.56 | 1,710,249 | -0.01(-0.03%) |
Jul 24, 2023 | 36.66 | 37.25 | 36.51 | 36.57 | 1,838,746 | +0.01(+0.03%) |
Jul 21, 2023 | 37.35 | 37.85 | 36.11 | 36.56 | 3,142,052 | +0.68(+1.89%) |
Jul 20, 2023 | 35.79 | 36.13 | 35.31 | 35.88 | 1,447,234 | -0.14(-0.38%) |
Jul 19, 2023 | 35.17 | 36.09 | 34.90 | 36.02 | 1,725,526 | +0.82(+2.34%) |
Jul 18, 2023 | 34.61 | 35.59 | 34.52 | 35.20 | 2,052,522 | +0.60(+1.73%) |
Jul 17, 2023 | 35.12 | 35.25 | 34.50 | 34.60 | 1,728,235 | -0.69(-1.94%) |
Jul 14, 2023 | 35.20 | 35.38 | 34.80 | 35.29 | 1,860,563 | -0.07(-0.19%) |
Jul 13, 2023 | 34.94 | 35.38 | 34.35 | 35.36 | 2,117,923 | +0.19(+0.53%) |
Jul 12, 2023 | 35.69 | 35.95 | 35.00 | 35.17 | 1,529,221 | -0.09(-0.25%) |
Jul 11, 2023 | 35.03 | 35.65 | 34.69 | 35.26 | 1,474,152 | +0.51(+1.47%) |
Jul 10, 2023 | 33.90 | 34.92 | 33.83 | 34.75 | 1,466,933 | +0.63(+1.84%) |
Jul 07, 2023 | 34.03 | 34.72 | 33.91 | 34.12 | 1,506,029 | +0.06(+0.17%) |
Jul 06, 2023 | 34.81 | 35.02 | 33.82 | 34.06 | 1,255,525 | -1.17(-3.31%) |
Jul 05, 2023 | 35.37 | 35.51 | 34.82 | 35.23 | 1,397,965 | -0.41(-1.16%) |
Jul 03, 2023 | 34.72 | 35.78 | 34.72 | 35.64 | 1,284,751 | +1.12(+3.24%) |
Jun 30, 2023 | 34.54 | 34.79 | 34.28 | 34.52 | 1,218,050 | +0.33(+0.98%) |
Jun 29, 2023 | 33.81 | 34.45 | 33.78 | 34.19 | 1,082,449 | +0.61(+1.81%) |
Jun 28, 2023 | 33.29 | 33.70 | 32.99 | 33.58 | 1,024,367 | +0.12(+0.35%) |
Jun 27, 2023 | 33.17 | 33.54 | 32.82 | 33.46 | 1,197,654 | +0.31(+0.95%) |
Jun 26, 2023 | 32.94 | 33.33 | 32.81 | 33.15 | 1,189,171 | +0.39(+1.20%) |
Jun 23, 2023 | 32.60 | 32.83 | 32.37 | 32.76 | 1,498,216 | -0.27(-0.83%) |
Jun 22, 2023 | 33.32 | 33.42 | 32.91 | 33.03 | 817,603 | -0.41(-1.23%) |
Jun 21, 2023 | 32.91 | 33.64 | 32.80 | 33.44 | 1,162,306 | +0.14(+0.41%) |
Jun 20, 2023 | 33.45 | 33.62 | 33.16 | 33.31 | 1,724,121 | -0.37(-1.11%) |
Jun 16, 2023 | 34.07 | 34.10 | 33.25 | 33.68 | 2,718,841 | -0.23(-0.67%) |
Jun 15, 2023 | 33.32 | 33.99 | 33.30 | 33.90 | 1,123,134 | +0.27(+0.82%) |
Jun 14, 2023 | 34.37 | 34.67 | 33.33 | 33.63 | 1,429,252 | -0.64(-1.86%) |
Jun 13, 2023 | 32.92 | 34.31 | 32.79 | 34.27 | 2,625,352 | +1.63(+4.99%) |
Jun 12, 2023 | 32.97 | 33.26 | 32.52 | 32.64 | 2,029,009 | -0.43(-1.30%) |
Jun 09, 2023 | 34.15 | 34.37 | 32.95 | 33.07 | 2,337,072 | -1.09(-3.19%) |
Jun 08, 2023 | 34.69 | 34.85 | 34.09 | 34.16 | 1,601,097 | -0.48(-1.39%) |
Jun 07, 2023 | 33.77 | 34.64 | 33.43 | 34.64 | 2,399,448 | +1.20(+3.58%) |
Jun 06, 2023 | 31.95 | 33.46 | 31.79 | 33.44 | 2,661,250 | +1.69(+5.31%) |
Jun 05, 2023 | 31.95 | 32.22 | 31.41 | 31.76 | 1,413,527 | -0.47(-1.46%) |
Jun 02, 2023 | 31.08 | 32.37 | 31.00 | 32.23 | 2,582,503 | +1.67(+5.47%) |
Jun 01, 2023 | 30.43 | 30.83 | 30.14 | 30.56 | 1,545,004 | +0.21(+0.71%) |
May 31, 2023 | 30.92 | 31.20 | 30.09 | 30.34 | 2,648,380 | -0.89(-2.84%) |
May 30, 2023 | 32.42 | 32.54 | 31.13 | 31.23 | 2,013,786 | -0.93(-2.88%) |
May 26, 2023 | 32.11 | 32.43 | 31.99 | 32.16 | 857,434 | +0.17(+0.52%) |
May 25, 2023 | 31.29 | 32.10 | 31.26 | 31.99 | 1,215,657 | +0.46(+1.45%) |
May 24, 2023 | 31.77 | 31.84 | 31.23 | 31.53 | 1,181,229 | -0.47(-1.46%) |
May 23, 2023 | 31.65 | 32.41 | 31.61 | 32.00 | 1,371,316 | +0.30(+0.95%) |
May 22, 2023 | 31.76 | 31.94 | 31.42 | 31.70 | 1,348,519 | +0.01(+0.03%) |
May 19, 2023 | 32.75 | 32.78 | 31.69 | 31.69 | 1,506,647 | -0.97(-2.96%) |
May 18, 2023 | 32.09 | 32.89 | 31.94 | 32.65 | 1,910,089 | +0.54(+1.67%) |
May 17, 2023 | 31.18 | 32.34 | 31.18 | 32.12 | 2,269,856 | +1.20(+3.88%) |
May 16, 2023 | 31.98 | 32.21 | 30.85 | 30.92 | 3,267,753 | -1.29(-4.00%) |
May 15, 2023 | 32.51 | 32.52 | 31.52 | 32.20 | 3,557,346 | -0.63(-1.93%) |
May 12, 2023 | 33.37 | 33.62 | 32.60 | 32.84 | 1,775,106 | -0.71(-2.12%) |
May 11, 2023 | 33.24 | 33.67 | 33.09 | 33.55 | 1,825,965 | +0.21(+0.64%) |
May 10, 2023 | 35.18 | 35.33 | 32.99 | 33.34 | 2,158,213 | -1.20(-3.47%) |
May 09, 2023 | 34.53 | 34.66 | 34.30 | 34.54 | 974,705 | -0.23(-0.67%) |
May 08, 2023 | 34.71 | 35.18 | 34.33 | 34.77 | 1,536,069 | +0.20(+0.59%) |
May 05, 2023 | 34.07 | 34.59 | 33.66 | 34.56 | 1,831,274 | +1.17(+3.50%) |
May 04, 2023 | 34.67 | 34.67 | 33.32 | 33.39 | 2,036,626 | -1.31(-3.77%) |
May 03, 2023 | 35.34 | 35.67 | 34.59 | 34.70 | 1,939,714 | -0.82(-2.31%) |
May 02, 2023 | 35.75 | 35.82 | 34.87 | 35.52 | 1,897,705 | -0.40(-1.11%) |
May 01, 2023 | 36.30 | 36.51 | 35.69 | 35.92 | 1,646,157 | -0.26(-0.73%) |
Apr 28, 2023 | 35.73 | 36.64 | 35.73 | 36.18 | 2,129,699 | +0.33(+0.92%) |
Apr 27, 2023 | 37.24 | 37.30 | 32.97 | 35.85 | 4,609,059 | -0.14(-0.38%) |
Apr 26, 2023 | 36.33 | 36.96 | 35.82 | 35.99 | 2,787,675 | -0.44(-1.20%) |
Apr 25, 2023 | 36.95 | 37.13 | 36.37 | 36.43 | 1,754,756 | -0.70(-1.89%) |
Apr 24, 2023 | 36.85 | 37.31 | 36.71 | 37.13 | 1,622,395 | +0.46(+1.25%) |
Apr 21, 2023 | 36.57 | 36.82 | 36.12 | 36.67 | 1,405,664 | +0.34(+0.94%) |
Apr 20, 2023 | 36.28 | 36.75 | 36.10 | 36.33 | 979,455 | -0.42(-1.14%) |
Apr 19, 2023 | 36.57 | 36.87 | 36.26 | 36.75 | 924,105 | -0.17(-0.45%) |
Apr 18, 2023 | 36.93 | 36.97 | 36.36 | 36.91 | 1,118,021 | +0.40(+1.09%) |
Apr 17, 2023 | 35.97 | 36.52 | 35.56 | 36.52 | 1,118,311 | +0.33(+0.92%) |
Apr 14, 2023 | 35.90 | 36.44 | 35.29 | 36.18 | 3,366,981 | +0.38(+1.06%) |
Apr 13, 2023 | 35.36 | 35.86 | 34.72 | 35.80 | 4,792,656 | -0.63(-1.74%) |
Apr 12, 2023 | 37.43 | 37.61 | 36.39 | 36.44 | 1,216,675 | -0.49(-1.32%) |
Apr 11, 2023 | 36.98 | 37.10 | 36.18 | 36.92 | 1,705,596 | +0.29(+0.80%) |
Apr 10, 2023 | 35.55 | 36.89 | 35.54 | 36.63 | 1,950,999 | +1.03(+2.90%) |
Apr 06, 2023 | 36.21 | 36.23 | 35.44 | 35.60 | 1,270,083 | -0.68(-1.88%) |
Apr 05, 2023 | 35.69 | 36.30 | 35.41 | 36.28 | 1,642,353 | +0.21(+0.60%) |
Apr 04, 2023 | 37.63 | 37.68 | 35.76 | 36.07 | 1,661,244 | -1.52(-4.05%) |
Apr 03, 2023 | 37.06 | 37.89 | 37.06 | 37.59 | 2,480,003 | +0.56(+1.50%) |
Mar 31, 2023 | 36.66 | 37.13 | 36.56 | 37.03 | 1,314,556 | +0.80(+2.21%) |
Mar 30, 2023 | 36.08 | 36.48 | 35.91 | 36.23 | 1,671,543 | +0.66(+1.86%) |
Mar 29, 2023 | 35.89 | 35.97 | 35.34 | 35.57 | 1,379,044 | +0.02(+0.05%) |
Mar 28, 2023 | 35.61 | 35.99 | 35.40 | 35.55 | 986,558 | -0.04(-0.11%) |
Mar 27, 2023 | 35.53 | 35.87 | 34.96 | 35.59 | 1,555,875 | +0.70(+2.01%) |
Mar 24, 2023 | 35.11 | 35.31 | 34.28 | 34.89 | 2,992,904 | -0.52(-1.46%) |
Mar 23, 2023 | 36.88 | 37.31 | 35.12 | 35.40 | 2,589,061 | -1.54(-4.17%) |
Mar 22, 2023 | 37.90 | 38.08 | 36.85 | 36.94 | 2,168,319 | -1.13(-2.97%) |
Mar 21, 2023 | 38.18 | 39.08 | 37.89 | 38.08 | 2,264,984 | +1.45(+3.97%) |
Mar 20, 2023 | 36.60 | 37.26 | 36.39 | 36.62 | 2,112,400 | +0.28(+0.78%) |
Mar 17, 2023 | 37.06 | 37.27 | 35.44 | 36.34 | 3,695,010 | -1.30(-3.45%) |
Mar 16, 2023 | 37.78 | 38.43 | 37.46 | 37.64 | 2,697,580 | -0.64(-1.68%) |
Mar 15, 2023 | 37.56 | 38.41 | 37.31 | 38.28 | 3,128,503 | -0.12(-0.30%) |
Mar 14, 2023 | 38.26 | 39.14 | 37.89 | 38.40 | 2,430,889 | +0.68(+1.81%) |
Mar 13, 2023 | 37.31 | 38.22 | 35.76 | 37.71 | 5,065,097 | -1.06(-2.74%) |
Mar 10, 2023 | 40.08 | 40.08 | 38.34 | 38.78 | 4,372,634 | -1.51(-3.75%) |
Mar 09, 2023 | 42.18 | 42.37 | 40.13 | 40.29 | 2,869,795 | -2.12(-4.99%) |
Mar 08, 2023 | 44.56 | 44.56 | 41.82 | 42.41 | 3,181,029 | -2.10(-4.71%) |
Mar 07, 2023 | 44.81 | 45.40 | 44.24 | 44.50 | 2,363,788 | -0.30(-0.67%) |
Mar 06, 2023 | 46.25 | 46.37 | 44.73 | 44.81 | 1,974,813 | -1.55(-3.35%) |
Mar 03, 2023 | 46.23 | 46.48 | 45.72 | 46.36 | 962,361 | +0.59(+1.28%) |
Mar 02, 2023 | 45.60 | 45.78 | 45.22 | 45.77 | 937,296 | -0.39(-0.83%) |
Mar 01, 2023 | 46.43 | 46.88 | 45.96 | 46.16 | 1,332,410 | -0.06(-0.13%) |
Feb 28, 2023 | 45.88 | 46.54 | 45.65 | 46.21 | 1,780,805 | +0.29(+0.63%) |
Feb 27, 2023 | 46.01 | 46.62 | 45.83 | 45.92 | 1,740,088 | +0.46(+1.00%) |
Feb 24, 2023 | 45.59 | 45.69 | 45.07 | 45.47 | 955,039 | -0.76(-1.64%) |
Feb 23, 2023 | 46.38 | 46.73 | 45.56 | 46.22 | 535,023 | +0.16(+0.34%) |
Feb 22, 2023 | 46.18 | 46.86 | 46.03 | 46.07 | 618,892 | +0.00(+0.00%) |
Feb 21, 2023 | 46.81 | 46.85 | 46.03 | 46.07 | 927,056 | -1.04(-2.21%) |
Feb 17, 2023 | 46.42 | 47.41 | 46.03 | 47.11 | 1,216,688 | +0.66(+1.42%) |
Feb 16, 2023 | 46.61 | 47.07 | 46.27 | 46.45 | 1,113,998 | -1.00(-2.11%) |
Feb 15, 2023 | 46.98 | 48.00 | 46.86 | 47.45 | 1,228,120 | -0.02(-0.04%) |
Feb 14, 2023 | 46.78 | 47.64 | 46.50 | 47.47 | 836,449 | +0.34(+0.72%) |
Feb 13, 2023 | 46.53 | 47.33 | 46.25 | 47.13 | 791,144 | +0.72(+1.55%) |
Feb 10, 2023 | 46.06 | 46.85 | 46.03 | 46.41 | 801,162 | -0.07(-0.15%) |
Feb 09, 2023 | 48.24 | 48.35 | 46.43 | 46.48 | 1,115,173 | -1.33(-2.79%) |
Feb 08, 2023 | 48.61 | 48.88 | 47.57 | 47.81 | 1,384,369 | -0.99(-2.03%) |
Feb 07, 2023 | 48.92 | 48.92 | 47.91 | 48.80 | 1,345,667 | -0.27(-0.55%) |
Feb 06, 2023 | 49.44 | 49.71 | 48.58 | 49.07 | 1,651,079 | -0.80(-1.60%) |
Feb 03, 2023 | 49.72 | 49.94 | 49.11 | 49.87 | 1,803,556 | -0.40(-0.79%) |
Feb 02, 2023 | 48.64 | 50.32 | 48.19 | 50.27 | 5,000,072 | +4.86(+10.70%) |