Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 34.02 | 34.05 | 33.70 | 33.84 | 9,740,757 | -0.15(-0.43%) |
Dec 28, 2023 | 34.05 | 34.18 | 33.86 | 33.99 | 19,007,374 | -0.15(-0.45%) |
Dec 27, 2023 | 34.01 | 34.21 | 33.92 | 34.14 | 19,297,850 | +0.12(+0.34%) |
Dec 26, 2023 | 33.86 | 34.09 | 33.77 | 34.03 | 16,509,268 | +0.51(+1.53%) |
Dec 22, 2023 | 33.42 | 33.72 | 33.38 | 33.51 | 16,543,296 | +0.28(+0.84%) |
Dec 21, 2023 | 33.19 | 33.38 | 32.98 | 33.23 | 19,698,746 | +0.53(+1.63%) |
Dec 20, 2023 | 33.25 | 33.28 | 32.66 | 32.70 | 30,774,744 | -0.64(-1.91%) |
Dec 19, 2023 | 33.25 | 33.41 | 33.16 | 33.34 | 39,488,524 | +0.44(+1.34%) |
Dec 18, 2023 | 32.53 | 32.99 | 32.51 | 32.90 | 21,206,390 | +0.56(+1.73%) |
Dec 15, 2023 | 32.72 | 32.72 | 32.29 | 32.34 | 44,151,348 | -0.44(-1.34%) |
Dec 14, 2023 | 32.71 | 33.06 | 32.61 | 32.78 | 41,368,764 | +0.39(+1.21%) |
Dec 13, 2023 | 31.40 | 32.39 | 31.20 | 32.38 | 41,480,708 | +1.14(+3.65%) |
Dec 12, 2023 | 31.48 | 31.48 | 31.09 | 31.24 | 18,536,138 | -0.32(-1.01%) |
Dec 11, 2023 | 31.44 | 31.59 | 31.37 | 31.56 | 13,218,372 | -0.08(-0.27%) |
Dec 08, 2023 | 31.30 | 31.81 | 31.29 | 31.65 | 14,303,667 | +0.23(+0.74%) |
Dec 07, 2023 | 31.61 | 31.69 | 31.31 | 31.41 | 15,306,387 | -0.04(-0.12%) |
Dec 06, 2023 | 31.86 | 31.86 | 31.40 | 31.45 | 13,596,008 | -0.09(-0.30%) |
Dec 05, 2023 | 31.36 | 31.70 | 31.23 | 31.54 | 16,492,055 | +0.08(+0.27%) |
Dec 04, 2023 | 31.83 | 31.92 | 31.38 | 31.46 | 20,135,448 | -0.72(-2.24%) |
Dec 01, 2023 | 31.51 | 32.27 | 31.48 | 32.18 | 23,735,080 | +0.38(+1.21%) |
Nov 30, 2023 | 31.61 | 31.81 | 31.38 | 31.80 | 26,819,140 | +0.21(+0.65%) |
Nov 29, 2023 | 31.76 | 31.91 | 31.57 | 31.59 | 23,806,004 | -0.31(-0.97%) |
Nov 28, 2023 | 31.52 | 32.11 | 31.52 | 31.90 | 26,068,110 | +0.35(+1.10%) |
Nov 27, 2023 | 31.56 | 31.61 | 31.23 | 31.55 | 16,079,967 | -0.02(-0.06%) |
Nov 24, 2023 | 31.54 | 31.78 | 31.49 | 31.57 | 9,730,710 | +0.01(+0.03%) |
Nov 22, 2023 | 31.83 | 31.89 | 31.40 | 31.56 | 15,273,706 | -0.03(-0.09%) |
Nov 21, 2023 | 31.68 | 31.78 | 31.35 | 31.59 | 17,292,452 | -0.35(-1.08%) |
Nov 20, 2023 | 31.55 | 32.01 | 31.54 | 31.94 | 28,476,050 | +0.63(+2.00%) |
Nov 17, 2023 | 31.30 | 31.58 | 31.27 | 31.31 | 22,303,112 | -0.17(-0.53%) |
Nov 16, 2023 | 31.38 | 31.54 | 31.10 | 31.48 | 29,308,364 | +0.07(+0.21%) |
Nov 15, 2023 | 31.51 | 31.65 | 31.21 | 31.41 | 21,918,830 | +0.21(+0.66%) |
Nov 14, 2023 | 31.13 | 31.30 | 31.06 | 31.21 | 33,104,852 | +0.98(+3.25%) |
Nov 13, 2023 | 30.03 | 30.29 | 29.92 | 30.23 | 20,373,700 | -0.07(-0.22%) |
Nov 10, 2023 | 30.10 | 30.37 | 30.00 | 30.29 | 24,516,566 | +0.55(+1.85%) |
Nov 09, 2023 | 30.13 | 30.28 | 29.57 | 29.74 | 30,092,636 | -0.16(-0.53%) |
Nov 08, 2023 | 30.22 | 30.26 | 29.73 | 29.90 | 23,438,024 | -0.24(-0.81%) |
Nov 07, 2023 | 30.24 | 30.30 | 30.01 | 30.14 | 26,098,060 | +0.21(+0.69%) |
Nov 06, 2023 | 29.87 | 30.00 | 29.72 | 29.94 | 16,840,824 | +0.11(+0.38%) |
Nov 03, 2023 | 29.54 | 29.94 | 29.51 | 29.82 | 33,833,308 | +0.34(+1.14%) |
Nov 02, 2023 | 29.04 | 29.61 | 28.99 | 29.49 | 30,794,178 | +0.82(+2.87%) |
Nov 01, 2023 | 28.05 | 28.76 | 28.02 | 28.66 | 34,518,024 | +0.83(+2.99%) |
Oct 31, 2023 | 27.53 | 27.89 | 27.48 | 27.83 | 25,622,096 | +0.23(+0.85%) |
Oct 30, 2023 | 28.37 | 28.42 | 27.50 | 27.60 | 31,799,412 | -0.38(-1.37%) |
Oct 27, 2023 | 28.93 | 28.99 | 27.89 | 27.98 | 45,693,444 | -0.52(-1.84%) |
Oct 26, 2023 | 28.04 | 28.60 | 27.97 | 28.50 | 30,637,354 | +0.53(+1.91%) |
Oct 25, 2023 | 28.22 | 28.28 | 27.89 | 27.97 | 19,045,896 | -0.29(-1.03%) |
Oct 24, 2023 | 28.04 | 28.38 | 27.91 | 28.26 | 28,031,652 | +0.39(+1.41%) |
Oct 23, 2023 | 27.76 | 28.22 | 27.64 | 27.87 | 25,885,374 | -0.12(-0.43%) |
Oct 20, 2023 | 28.04 | 28.12 | 27.71 | 27.99 | 32,505,252 | -0.15(-0.53%) |
Oct 19, 2023 | 28.04 | 28.57 | 28.03 | 28.14 | 23,355,572 | -0.01(-0.03%) |
Oct 18, 2023 | 28.46 | 28.49 | 28.07 | 28.15 | 24,656,856 | -0.50(-1.73%) |
Oct 17, 2023 | 28.34 | 28.99 | 28.34 | 28.65 | 20,499,104 | -0.12(-0.42%) |
Oct 16, 2023 | 28.47 | 28.81 | 28.42 | 28.77 | 19,578,922 | +0.50(+1.79%) |
Oct 13, 2023 | 28.59 | 28.81 | 28.18 | 28.26 | 25,971,700 | +0.09(+0.33%) |
Oct 12, 2023 | 28.60 | 28.61 | 27.86 | 28.17 | 31,361,172 | -0.57(-1.98%) |
Oct 11, 2023 | 28.66 | 28.77 | 28.42 | 28.74 | 25,593,486 | +0.12(+0.42%) |
Oct 10, 2023 | 28.15 | 28.69 | 28.10 | 28.62 | 35,014,876 | +0.77(+2.75%) |
Oct 09, 2023 | 27.38 | 27.91 | 27.27 | 27.85 | 21,517,232 | +0.41(+1.50%) |
Oct 06, 2023 | 26.80 | 27.60 | 26.57 | 27.44 | 35,973,952 | +0.23(+0.86%) |
Oct 05, 2023 | 27.32 | 27.49 | 26.92 | 27.21 | 26,466,142 | -0.10(-0.38%) |
Oct 04, 2023 | 27.28 | 27.56 | 27.02 | 27.31 | 24,011,120 | +0.07(+0.24%) |
Oct 03, 2023 | 27.88 | 28.10 | 27.18 | 27.24 | 37,232,260 | -0.87(-3.09%) |
Oct 02, 2023 | 28.55 | 28.57 | 27.99 | 28.11 | 24,368,562 | -0.56(-1.96%) |
Sep 29, 2023 | 28.87 | 28.93 | 28.51 | 28.67 | 24,641,636 | +0.20(+0.69%) |
Sep 28, 2023 | 28.03 | 28.54 | 27.94 | 28.48 | 29,367,918 | +0.37(+1.33%) |
Sep 27, 2023 | 28.54 | 28.57 | 27.75 | 28.10 | 32,687,252 | -0.35(-1.22%) |
Sep 26, 2023 | 28.72 | 28.85 | 28.35 | 28.45 | 21,438,030 | -0.53(-1.84%) |
Sep 25, 2023 | 29.00 | 29.02 | 28.88 | 28.98 | 22,114,740 | -0.16(-0.55%) |
Sep 22, 2023 | 29.33 | 29.52 | 29.14 | 29.14 | 19,112,060 | -0.03(-0.10%) |
Sep 21, 2023 | 29.41 | 29.56 | 29.14 | 29.17 | 26,406,228 | -1.02(-3.38%) |
Sep 20, 2023 | 30.23 | 30.57 | 30.16 | 30.19 | 26,454,340 | +0.23(+0.78%) |
Sep 19, 2023 | 30.22 | 30.23 | 29.91 | 29.95 | 14,664,434 | -0.21(-0.68%) |
Sep 18, 2023 | 30.48 | 30.51 | 30.12 | 30.16 | 19,564,410 | +0.00(+0.00%) |
Sep 15, 2023 | 30.36 | 30.41 | 30.12 | 30.16 | 20,641,428 | -0.13(-0.43%) |
Sep 14, 2023 | 30.02 | 30.37 | 29.99 | 30.29 | 25,022,830 | +0.56(+1.89%) |
Sep 13, 2023 | 29.58 | 30.08 | 29.58 | 29.73 | 37,438,316 | +0.33(+1.11%) |
Sep 12, 2023 | 29.12 | 29.55 | 29.12 | 29.40 | 22,729,164 | +0.11(+0.38%) |
Sep 11, 2023 | 29.08 | 29.34 | 28.93 | 29.29 | 23,952,524 | +0.70(+2.45%) |
Sep 08, 2023 | 28.62 | 28.70 | 28.42 | 28.59 | 19,155,274 | +0.39(+1.39%) |
Sep 07, 2023 | 28.51 | 28.56 | 28.13 | 28.20 | 21,627,730 | -0.56(-1.95%) |
Sep 06, 2023 | 29.07 | 29.37 | 28.71 | 28.76 | 17,764,056 | -0.37(-1.28%) |
Sep 05, 2023 | 28.97 | 29.31 | 28.93 | 29.13 | 22,664,760 | -0.26(-0.89%) |
Sep 01, 2023 | 29.51 | 29.61 | 29.26 | 29.39 | 24,043,872 | +0.55(+1.91%) |
Aug 31, 2023 | 29.37 | 29.38 | 28.84 | 28.84 | 32,722,414 | -0.92(-3.08%) |
Aug 30, 2023 | 30.04 | 30.08 | 29.71 | 29.76 | 16,815,406 | -0.29(-0.96%) |
Aug 29, 2023 | 29.65 | 30.12 | 29.52 | 30.05 | 20,194,138 | +0.42(+1.42%) |
Aug 28, 2023 | 29.24 | 29.67 | 29.10 | 29.63 | 15,963,008 | +0.36(+1.21%) |
Aug 25, 2023 | 29.39 | 29.51 | 29.04 | 29.27 | 22,982,554 | -0.25(-0.85%) |
Aug 24, 2023 | 29.68 | 29.93 | 29.43 | 29.52 | 15,945,398 | -0.32(-1.07%) |
Aug 23, 2023 | 29.25 | 29.94 | 29.17 | 29.84 | 28,321,028 | +0.96(+3.33%) |
Aug 22, 2023 | 28.79 | 28.96 | 28.55 | 28.88 | 27,952,548 | +0.63(+2.22%) |
Aug 21, 2023 | 28.36 | 28.39 | 28.12 | 28.25 | 23,772,462 | -0.30(-1.05%) |
Aug 18, 2023 | 28.25 | 28.70 | 28.21 | 28.55 | 23,808,478 | +0.21(+0.73%) |
Aug 17, 2023 | 28.82 | 28.92 | 28.33 | 28.35 | 20,041,506 | -0.19(-0.66%) |
Aug 16, 2023 | 28.70 | 29.08 | 28.49 | 28.53 | 45,628,380 | -0.09(-0.33%) |
Aug 15, 2023 | 28.96 | 28.98 | 28.59 | 28.63 | 26,033,108 | -0.30(-1.03%) |
Aug 14, 2023 | 29.12 | 29.19 | 28.83 | 28.93 | 25,445,282 | -0.59(-2.00%) |
Aug 11, 2023 | 29.73 | 29.93 | 29.41 | 29.51 | 21,522,510 | -0.21(-0.69%) |
Aug 10, 2023 | 29.95 | 30.25 | 29.69 | 29.72 | 19,019,394 | +0.14(+0.47%) |
Aug 09, 2023 | 29.69 | 29.80 | 29.44 | 29.58 | 17,108,818 | -0.23(-0.78%) |
Aug 08, 2023 | 29.46 | 29.96 | 29.31 | 29.81 | 16,739,209 | -0.12(-0.41%) |
Aug 07, 2023 | 30.00 | 30.01 | 29.70 | 29.94 | 16,410,267 | -0.04(-0.12%) |
Aug 04, 2023 | 30.41 | 30.72 | 29.96 | 29.97 | 32,513,146 | -0.21(-0.71%) |
Aug 03, 2023 | 30.66 | 30.88 | 30.17 | 30.19 | 29,913,310 | -0.64(-2.06%) |
Aug 02, 2023 | 30.95 | 30.98 | 30.49 | 30.82 | 20,299,916 | -0.23(-0.75%) |
Aug 01, 2023 | 31.13 | 31.36 | 30.81 | 31.06 | 23,975,746 | -0.61(-1.92%) |
Jul 31, 2023 | 31.46 | 31.68 | 31.44 | 31.66 | 17,736,586 | +0.45(+1.44%) |
Jul 28, 2023 | 31.23 | 31.31 | 31.06 | 31.22 | 18,060,962 | +0.29(+0.94%) |
Jul 27, 2023 | 31.72 | 31.75 | 30.92 | 30.93 | 29,283,414 | -0.96(-3.02%) |
Jul 26, 2023 | 31.59 | 31.95 | 31.50 | 31.89 | 26,758,822 | +0.27(+0.86%) |
Jul 25, 2023 | 31.77 | 31.86 | 31.53 | 31.62 | 19,662,224 | +0.12(+0.39%) |
Jul 24, 2023 | 31.05 | 31.67 | 30.92 | 31.50 | 29,456,750 | +0.63(+2.03%) |
Jul 21, 2023 | 30.74 | 31.06 | 30.68 | 30.87 | 31,106,636 | +0.65(+2.17%) |
Jul 20, 2023 | 30.33 | 30.39 | 30.03 | 30.22 | 20,065,586 | +0.05(+0.15%) |
Jul 19, 2023 | 29.95 | 30.28 | 29.78 | 30.17 | 22,001,560 | +0.06(+0.19%) |
Jul 18, 2023 | 30.05 | 30.36 | 29.89 | 30.11 | 23,835,856 | -0.11(-0.37%) |
Jul 17, 2023 | 29.74 | 30.23 | 29.52 | 30.23 | 21,999,310 | +0.07(+0.25%) |
Jul 14, 2023 | 30.39 | 30.47 | 30.04 | 30.15 | 24,050,200 | -0.39(-1.29%) |
Jul 13, 2023 | 30.37 | 30.66 | 30.32 | 30.54 | 28,679,130 | +0.61(+2.03%) |
Jul 12, 2023 | 30.17 | 30.43 | 29.93 | 29.94 | 31,850,814 | +0.30(+1.01%) |
Jul 11, 2023 | 29.05 | 29.68 | 28.82 | 29.64 | 23,949,550 | +0.03(+0.09%) |
Jul 10, 2023 | 29.76 | 29.90 | 29.55 | 29.61 | 20,700,104 | -0.33(-1.09%) |
Jul 07, 2023 | 29.68 | 30.20 | 29.68 | 29.94 | 23,340,054 | +0.71(+2.43%) |
Jul 06, 2023 | 29.71 | 29.95 | 28.98 | 29.22 | 41,839,868 | -1.02(-3.37%) |
Jul 05, 2023 | 30.14 | 30.45 | 30.02 | 30.24 | 23,707,358 | -0.45(-1.46%) |
Jul 03, 2023 | 30.61 | 30.81 | 30.56 | 30.69 | 17,969,564 | +0.37(+1.23%) |
Jun 30, 2023 | 30.31 | 30.53 | 30.19 | 30.32 | 39,901,516 | +0.22(+0.75%) |
Jun 29, 2023 | 29.73 | 30.10 | 29.64 | 30.09 | 31,015,716 | +0.43(+1.45%) |
Jun 28, 2023 | 29.85 | 29.91 | 29.56 | 29.66 | 28,809,256 | -0.52(-1.73%) |
Jun 27, 2023 | 30.60 | 30.63 | 29.86 | 30.19 | 25,884,876 | -0.32(-1.04%) |
Jun 26, 2023 | 30.45 | 30.70 | 30.24 | 30.51 | 19,849,154 | -0.06(-0.18%) |
Jun 23, 2023 | 30.38 | 30.69 | 30.27 | 30.56 | 32,150,530 | -0.08(-0.27%) |
Jun 22, 2023 | 30.67 | 30.72 | 30.37 | 30.65 | 32,592,458 | -0.36(-1.18%) |
Jun 21, 2023 | 30.62 | 31.08 | 30.56 | 31.01 | 30,762,230 | +0.42(+1.38%) |
Jun 20, 2023 | 30.60 | 30.65 | 30.27 | 30.59 | 36,677,664 | +0.37(+1.24%) |
Jun 16, 2023 | 30.12 | 30.52 | 30.01 | 30.22 | 27,283,910 | -0.32(-1.04%) |
Jun 15, 2023 | 30.47 | 30.62 | 30.30 | 30.53 | 28,975,566 | +4.45(+17.05%) |
May 08, 2023 | 26.40 | 26.45 | 25.96 | 26.09 | 33,693,768 | -0.09(-0.35%) |
May 05, 2023 | 25.50 | 26.28 | 25.38 | 26.18 | 38,413,576 | +0.99(+3.94%) |
May 04, 2023 | 25.37 | 25.44 | 24.76 | 25.19 | 31,026,836 | +0.07(+0.29%) |
May 03, 2023 | 24.97 | 25.29 | 24.82 | 25.11 | 19,064,642 | +0.24(+0.95%) |
May 02, 2023 | 25.41 | 25.48 | 24.76 | 24.88 | 25,211,414 | -0.65(-2.53%) |
May 01, 2023 | 25.68 | 25.80 | 25.41 | 25.52 | 11,232,541 | -0.21(-0.81%) |
Apr 28, 2023 | 25.35 | 25.79 | 25.25 | 25.73 | 25,519,836 | +0.25(+0.96%) |
Apr 27, 2023 | 25.25 | 25.50 | 25.13 | 25.49 | 23,744,132 | +0.51(+2.04%) |
Apr 26, 2023 | 25.19 | 25.27 | 24.95 | 24.98 | 30,381,840 | -0.15(-0.62%) |
Apr 25, 2023 | 25.23 | 25.28 | 24.96 | 25.13 | 28,062,780 | -0.36(-1.43%) |
Apr 24, 2023 | 25.31 | 25.63 | 25.12 | 25.50 | 22,316,686 | +0.28(+1.12%) |
Apr 21, 2023 | 25.42 | 25.42 | 24.99 | 25.21 | 18,792,950 | -0.26(-1.04%) |
Apr 20, 2023 | 25.32 | 25.72 | 25.30 | 25.48 | 25,550,240 | +0.20(+0.79%) |
Apr 19, 2023 | 25.76 | 25.76 | 25.23 | 25.28 | 38,620,916 | -1.13(-4.27%) |
Apr 18, 2023 | 26.15 | 26.51 | 26.06 | 26.41 | 24,586,076 | -0.18(-0.68%) |
Apr 17, 2023 | 26.72 | 26.78 | 26.41 | 26.59 | 18,791,972 | -0.14(-0.51%) |
Apr 14, 2023 | 26.14 | 26.78 | 26.11 | 26.72 | 30,010,280 | +0.04(+0.14%) |
Apr 13, 2023 | 26.68 | 26.99 | 26.63 | 26.69 | 23,284,866 | -0.06(-0.24%) |
Apr 12, 2023 | 26.75 | 27.18 | 26.56 | 26.75 | 39,285,100 | +0.54(+2.05%) |
Apr 11, 2023 | 25.84 | 26.34 | 25.79 | 26.21 | 39,984,360 | +1.32(+5.30%) |
Apr 10, 2023 | 24.80 | 24.92 | 24.74 | 24.89 | 17,641,306 | +0.24(+0.96%) |
Apr 06, 2023 | 24.77 | 24.77 | 24.51 | 24.66 | 23,128,664 | -0.11(-0.44%) |
Apr 05, 2023 | 24.89 | 25.01 | 24.47 | 24.77 | 26,163,600 | -0.10(-0.40%) |
Apr 04, 2023 | 25.05 | 25.21 | 24.74 | 24.87 | 23,880,968 | +0.03(+0.11%) |
Apr 03, 2023 | 24.62 | 24.87 | 24.61 | 24.84 | 21,420,302 | -0.08(-0.33%) |
Mar 31, 2023 | 25.31 | 25.40 | 24.74 | 24.92 | 41,716,460 | -0.26(-1.05%) |
Mar 30, 2023 | 25.30 | 25.32 | 24.66 | 25.19 | 44,817,940 | +0.60(+2.44%) |
Mar 29, 2023 | 24.37 | 24.74 | 24.12 | 24.59 | 33,380,674 | +0.30(+1.24%) |
Mar 28, 2023 | 24.06 | 24.46 | 24.03 | 24.28 | 27,509,556 | +0.55(+2.30%) |
Mar 27, 2023 | 23.57 | 23.79 | 23.47 | 23.74 | 23,921,196 | +0.37(+1.60%) |
Mar 24, 2023 | 22.96 | 23.51 | 22.83 | 23.37 | 29,591,432 | +0.37(+1.62%) |
Mar 23, 2023 | 23.91 | 23.99 | 22.76 | 22.99 | 41,893,868 | -0.76(-3.22%) |
Mar 22, 2023 | 23.77 | 24.28 | 23.60 | 23.76 | 32,971,068 | -0.14(-0.57%) |
Mar 21, 2023 | 23.99 | 24.03 | 23.81 | 23.89 | 26,713,962 | +0.05(+0.23%) |
Mar 20, 2023 | 24.03 | 24.11 | 23.75 | 23.84 | 22,817,130 | -0.17(-0.72%) |
Mar 17, 2023 | 24.13 | 24.16 | 23.80 | 24.01 | 23,887,156 | -0.43(-1.75%) |
Mar 16, 2023 | 23.98 | 24.48 | 23.84 | 24.44 | 34,527,588 | +0.50(+2.09%) |
Mar 15, 2023 | 23.68 | 24.04 | 23.41 | 23.94 | 35,127,680 | -0.32(-1.31%) |
Mar 14, 2023 | 24.54 | 24.68 | 24.13 | 24.26 | 20,060,312 | +0.05(+0.19%) |
Mar 13, 2023 | 24.18 | 24.69 | 24.04 | 24.21 | 40,754,592 | -0.38(-1.55%) |
Mar 10, 2023 | 24.77 | 25.15 | 24.46 | 24.59 | 43,075,684 | -0.63(-2.49%) |
Mar 09, 2023 | 25.66 | 25.79 | 25.16 | 25.22 | 32,845,650 | -0.44(-1.70%) |
Mar 08, 2023 | 25.38 | 25.86 | 25.37 | 25.66 | 34,253,676 | +0.77(+3.11%) |
Mar 07, 2023 | 25.08 | 25.12 | 24.66 | 24.89 | 24,441,164 | -0.31(-1.23%) |
Mar 06, 2023 | 24.62 | 25.27 | 24.57 | 25.20 | 25,940,514 | +0.39(+1.58%) |
Mar 03, 2023 | 24.69 | 24.91 | 24.68 | 24.80 | 23,771,774 | +0.17(+0.70%) |
Mar 02, 2023 | 24.81 | 25.02 | 24.59 | 24.63 | 26,099,712 | -0.39(-1.56%) |
Mar 01, 2023 | 24.85 | 25.04 | 24.55 | 25.02 | 29,696,904 | +0.20(+0.81%) |
Feb 28, 2023 | 25.20 | 25.21 | 24.78 | 24.82 | 28,388,412 | -0.34(-1.34%) |
Feb 27, 2023 | 25.19 | 25.47 | 25.04 | 25.16 | 39,679,492 | -0.05(-0.18%) |
Feb 24, 2023 | 25.43 | 25.48 | 25.04 | 25.20 | 27,141,068 | -0.78(-3.01%) |
Feb 23, 2023 | 26.21 | 26.32 | 25.65 | 25.99 | 19,514,030 | +0.32(+1.24%) |
Feb 22, 2023 | 25.68 | 25.88 | 25.40 | 25.67 | 32,038,534 | -0.01(-0.04%) |
Feb 21, 2023 | 25.88 | 26.28 | 25.60 | 25.68 | 17,410,010 | -0.44(-1.67%) |
Feb 17, 2023 | 25.97 | 26.33 | 25.86 | 26.11 | 23,763,804 | +0.05(+0.17%) |
Feb 16, 2023 | 25.69 | 26.20 | 25.55 | 26.07 | 27,193,746 | +0.10(+0.39%) |
Feb 15, 2023 | 25.86 | 26.15 | 25.67 | 25.97 | 24,863,620 | +0.20(+0.78%) |
Feb 14, 2023 | 25.98 | 26.28 | 25.52 | 25.77 | 28,284,098 | -0.22(-0.84%) |
Feb 13, 2023 | 25.70 | 26.11 | 25.65 | 25.99 | 19,700,480 | +0.41(+1.60%) |
Feb 10, 2023 | 25.43 | 25.67 | 25.27 | 25.58 | 19,962,622 | +0.26(+1.04%) |
Feb 09, 2023 | 25.77 | 25.82 | 25.24 | 25.31 | 20,504,306 | -0.67(-2.59%) |
Feb 08, 2023 | 25.75 | 26.16 | 25.50 | 25.99 | 16,828,028 | +0.42(+1.64%) |
Feb 07, 2023 | 25.80 | 25.94 | 25.35 | 25.57 | 24,724,934 | -0.38(-1.47%) |
Feb 06, 2023 | 25.58 | 26.00 | 25.39 | 25.95 | 19,304,894 | -0.10(-0.38%) |
Feb 03, 2023 | 26.47 | 26.74 | 25.85 | 26.05 | 28,373,178 | -0.76(-2.85%) |
Feb 02, 2023 | 27.71 | 27.72 | 26.69 | 26.82 | 39,710,852 | -0.48(-1.77%) |
Feb 01, 2023 | 27.25 | 27.43 | 26.64 | 27.30 | 20,902,844 | -0.32(-1.15%) |
Jan 31, 2023 | 27.46 | 27.62 | 27.30 | 27.62 | 22,567,896 | +0.63(+2.33%) |
Jan 30, 2023 | 27.20 | 27.32 | 26.94 | 26.99 | 13,799,622 | -0.15(-0.57%) |
Jan 27, 2023 | 27.46 | 27.51 | 27.05 | 27.14 | 18,707,398 | -0.70(-2.52%) |
Jan 26, 2023 | 27.72 | 27.85 | 27.45 | 27.84 | 35,502,032 | +0.10(+0.36%) |
Jan 25, 2023 | 27.08 | 27.77 | 26.98 | 27.74 | 20,332,582 | +0.69(+2.56%) |
Jan 24, 2023 | 26.86 | 27.14 | 26.67 | 27.05 | 17,783,370 | +0.49(+1.85%) |
Jan 23, 2023 | 26.54 | 26.96 | 26.43 | 26.56 | 17,537,860 | +0.00(+0.00%) |
Jan 20, 2023 | 26.50 | 26.73 | 26.40 | 26.56 | 18,923,606 | -0.31(-1.15%) |
Jan 19, 2023 | 26.66 | 27.03 | 26.32 | 26.87 | 32,111,166 | +0.14(+0.51%) |
Jan 18, 2023 | 27.43 | 27.50 | 26.72 | 26.73 | 25,277,644 | -0.21(-0.78%) |
Jan 17, 2023 | 26.58 | 27.00 | 26.53 | 26.94 | 21,635,426 | +0.08(+0.30%) |
Jan 13, 2023 | 26.69 | 27.01 | 26.67 | 26.86 | 16,540,920 | -0.20(-0.74%) |
Jan 12, 2023 | 26.74 | 27.35 | 26.36 | 27.06 | 27,526,528 | +0.23(+0.85%) |
Jan 11, 2023 | 26.41 | 26.85 | 26.27 | 26.83 | 27,472,642 | +0.60(+2.29%) |
Jan 10, 2023 | 25.89 | 26.39 | 25.67 | 26.23 | 23,970,398 | +0.66(+2.60%) |
Jan 09, 2023 | 25.34 | 25.88 | 25.23 | 25.57 | 31,418,040 | -0.19(-0.74%) |
Jan 06, 2023 | 25.40 | 25.78 | 25.13 | 25.76 | 28,994,238 | +0.96(+3.85%) |
Jan 05, 2023 | 24.22 | 24.89 | 24.19 | 24.80 | 35,652,972 | +0.83(+3.45%) |
Jan 04, 2023 | 23.58 | 24.05 | 23.43 | 23.98 | 32,792,240 | +0.41(+1.74%) |