Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 38.92 | 39.18 | 38.60 | 38.92 | 609,933 | -0.15(-0.37%) |
Dec 28, 2023 | 39.01 | 39.32 | 38.95 | 39.06 | 686,962 | -0.11(-0.27%) |
Dec 27, 2023 | 38.96 | 39.57 | 38.67 | 39.17 | 2,186,792 | +0.34(+0.87%) |
Dec 26, 2023 | 38.61 | 38.95 | 38.42 | 38.83 | 751,513 | +0.27(+0.70%) |
Dec 22, 2023 | 38.24 | 38.76 | 38.24 | 38.56 | 2,025,988 | +0.40(+1.04%) |
Dec 21, 2023 | 38.01 | 38.32 | 37.88 | 38.16 | 1,075,538 | +0.47(+1.26%) |
Dec 20, 2023 | 37.73 | 38.51 | 37.69 | 37.69 | 2,158,743 | -0.21(-0.56%) |
Dec 19, 2023 | 37.43 | 38.06 | 37.31 | 37.90 | 2,696,435 | +0.67(+1.80%) |
Dec 18, 2023 | 37.41 | 37.51 | 36.92 | 37.23 | 2,044,403 | +0.44(+1.18%) |
Dec 15, 2023 | 37.69 | 37.73 | 36.79 | 36.79 | 2,760,998 | -0.94(-2.49%) |
Dec 14, 2023 | 37.02 | 37.99 | 36.81 | 37.73 | 5,515,498 | +1.39(+3.84%) |
Dec 13, 2023 | 35.19 | 36.45 | 34.70 | 36.34 | 1,958,582 | +1.31(+3.73%) |
Dec 12, 2023 | 34.86 | 35.10 | 34.77 | 35.03 | 1,216,209 | +0.17(+0.50%) |
Dec 11, 2023 | 34.78 | 34.94 | 34.54 | 34.86 | 644,412 | +0.08(+0.22%) |
Dec 08, 2023 | 34.88 | 35.17 | 34.55 | 34.78 | 1,347,181 | -0.14(-0.39%) |
Dec 07, 2023 | 34.60 | 34.98 | 34.35 | 34.91 | 2,083,124 | +0.46(+1.32%) |
Dec 06, 2023 | 34.41 | 34.91 | 34.36 | 34.46 | 903,808 | +0.40(+1.17%) |
Dec 05, 2023 | 34.08 | 34.30 | 33.85 | 34.06 | 1,317,850 | -0.29(-0.85%) |
Dec 04, 2023 | 34.46 | 34.89 | 34.05 | 34.35 | 1,281,931 | -0.58(-1.66%) |
Dec 01, 2023 | 33.78 | 34.96 | 33.71 | 34.93 | 1,945,170 | +1.00(+2.94%) |
Nov 30, 2023 | 34.69 | 34.77 | 33.73 | 33.94 | 2,054,004 | -0.63(-1.82%) |
Nov 29, 2023 | 32.96 | 34.75 | 32.92 | 34.57 | 3,179,580 | +2.07(+6.37%) |
Nov 28, 2023 | 31.93 | 32.58 | 31.70 | 32.49 | 1,470,755 | +0.54(+1.69%) |
Nov 27, 2023 | 32.03 | 32.17 | 31.82 | 31.95 | 1,151,957 | -0.24(-0.74%) |
Nov 24, 2023 | 32.34 | 32.49 | 32.12 | 32.19 | 406,750 | +0.00(+0.00%) |
Nov 22, 2023 | 31.63 | 32.27 | 31.40 | 32.19 | 957,829 | +0.58(+1.83%) |
Nov 21, 2023 | 31.77 | 31.97 | 31.33 | 31.61 | 1,361,983 | -0.27(-0.86%) |
Nov 20, 2023 | 31.65 | 32.02 | 31.51 | 31.89 | 1,344,505 | +0.08(+0.24%) |
Nov 17, 2023 | 31.96 | 31.97 | 31.48 | 31.81 | 1,701,916 | +0.09(+0.30%) |
Nov 16, 2023 | 31.64 | 31.95 | 31.52 | 31.72 | 1,289,654 | -0.09(-0.30%) |
Nov 15, 2023 | 31.05 | 31.96 | 31.04 | 31.81 | 2,246,977 | +0.83(+2.69%) |
Nov 14, 2023 | 30.35 | 31.12 | 29.94 | 30.98 | 1,963,780 | +1.41(+4.78%) |
Nov 13, 2023 | 29.25 | 29.71 | 29.21 | 29.57 | 878,084 | +0.14(+0.48%) |
Nov 10, 2023 | 29.37 | 29.57 | 29.07 | 29.42 | 1,570,735 | +0.15(+0.52%) |
Nov 09, 2023 | 29.52 | 29.76 | 29.25 | 29.27 | 2,625,005 | +0.13(+0.46%) |
Nov 08, 2023 | 29.15 | 29.41 | 29.00 | 29.14 | 1,069,069 | -0.01(-0.03%) |
Nov 07, 2023 | 29.44 | 29.61 | 28.99 | 29.15 | 1,261,587 | -0.41(-1.38%) |
Nov 06, 2023 | 30.01 | 30.61 | 29.24 | 29.56 | 1,414,990 | -0.45(-1.48%) |
Nov 03, 2023 | 29.83 | 30.36 | 29.83 | 30.00 | 2,014,634 | +0.57(+1.93%) |
Nov 02, 2023 | 28.30 | 29.51 | 28.27 | 29.43 | 1,834,914 | +1.54(+5.54%) |
Nov 01, 2023 | 27.36 | 28.13 | 27.29 | 27.89 | 2,570,564 | +0.72(+2.65%) |
Oct 31, 2023 | 27.57 | 27.57 | 26.87 | 27.17 | 2,359,587 | -0.40(-1.44%) |
Oct 30, 2023 | 27.49 | 27.83 | 27.15 | 27.57 | 2,288,025 | +0.13(+0.48%) |
Oct 27, 2023 | 28.32 | 28.35 | 27.33 | 27.43 | 1,814,909 | -0.66(-2.36%) |
Oct 26, 2023 | 28.11 | 28.48 | 27.92 | 28.10 | 1,846,374 | -0.14(-0.50%) |
Oct 25, 2023 | 28.83 | 28.91 | 28.21 | 28.24 | 1,909,360 | -0.85(-2.93%) |
Oct 24, 2023 | 28.84 | 29.41 | 28.78 | 29.09 | 1,073,317 | +0.27(+0.92%) |
Oct 23, 2023 | 28.67 | 29.19 | 28.53 | 28.83 | 1,236,355 | +0.01(+0.03%) |
Oct 20, 2023 | 28.95 | 29.35 | 28.59 | 28.82 | 1,536,355 | -0.31(-1.07%) |
Oct 19, 2023 | 29.90 | 29.94 | 29.05 | 29.13 | 2,172,009 | -0.75(-2.51%) |
Oct 18, 2023 | 30.64 | 30.68 | 29.85 | 29.88 | 1,178,905 | -1.12(-3.61%) |
Oct 17, 2023 | 30.71 | 31.33 | 30.66 | 31.00 | 1,432,855 | -0.09(-0.27%) |
Oct 16, 2023 | 30.99 | 31.41 | 30.80 | 31.08 | 1,355,733 | +0.38(+1.23%) |
Oct 13, 2023 | 31.23 | 31.34 | 30.61 | 30.70 | 1,057,352 | -0.42(-1.34%) |
Oct 12, 2023 | 31.76 | 31.85 | 31.04 | 31.12 | 1,165,232 | -0.64(-2.03%) |
Oct 11, 2023 | 31.31 | 31.85 | 31.19 | 31.77 | 1,397,493 | +0.51(+1.64%) |
Oct 10, 2023 | 30.68 | 31.32 | 30.59 | 31.25 | 1,313,848 | +0.72(+2.36%) |
Oct 09, 2023 | 29.95 | 30.67 | 29.86 | 30.53 | 652,189 | +0.23(+0.75%) |
Oct 06, 2023 | 29.54 | 30.51 | 29.05 | 30.31 | 1,580,120 | +0.74(+2.50%) |
Oct 05, 2023 | 29.38 | 29.69 | 29.23 | 29.57 | 1,189,825 | -0.01(-0.03%) |
Oct 04, 2023 | 29.76 | 29.82 | 29.01 | 29.58 | 1,718,002 | -0.10(-0.35%) |
Oct 03, 2023 | 29.85 | 30.24 | 29.33 | 29.68 | 2,080,320 | -0.74(-2.43%) |
Oct 02, 2023 | 31.44 | 31.56 | 30.29 | 30.42 | 2,620,874 | -1.18(-3.72%) |
Sep 29, 2023 | 32.30 | 32.35 | 31.54 | 31.59 | 1,377,923 | -0.41(-1.27%) |
Sep 28, 2023 | 31.71 | 32.14 | 31.68 | 32.00 | 1,263,753 | +0.27(+0.87%) |
Sep 27, 2023 | 32.13 | 32.13 | 31.53 | 31.73 | 1,106,315 | -0.18(-0.56%) |
Sep 26, 2023 | 31.89 | 32.08 | 31.55 | 31.91 | 1,762,734 | -0.34(-1.06%) |
Sep 25, 2023 | 32.18 | 32.25 | 31.93 | 32.25 | 1,517,906 | -0.07(-0.21%) |
Sep 22, 2023 | 32.49 | 32.76 | 32.24 | 32.31 | 1,589,886 | +0.02(+0.06%) |
Sep 21, 2023 | 33.32 | 33.34 | 32.27 | 32.30 | 1,841,449 | -1.27(-3.78%) |
Sep 20, 2023 | 33.94 | 34.25 | 33.54 | 33.57 | 977,791 | -0.16(-0.48%) |
Sep 19, 2023 | 34.07 | 34.32 | 33.44 | 33.73 | 1,737,568 | -0.26(-0.75%) |
Sep 18, 2023 | 34.15 | 34.33 | 33.94 | 33.98 | 763,359 | -0.18(-0.53%) |
Sep 15, 2023 | 33.99 | 34.24 | 33.81 | 34.16 | 1,353,449 | +0.22(+0.64%) |
Sep 14, 2023 | 33.43 | 34.24 | 33.41 | 33.94 | 1,285,178 | +0.83(+2.52%) |
Sep 13, 2023 | 33.40 | 33.49 | 32.90 | 33.11 | 967,561 | -0.10(-0.31%) |
Sep 12, 2023 | 33.87 | 34.19 | 33.16 | 33.22 | 1,215,634 | -0.69(-2.04%) |
Sep 11, 2023 | 33.47 | 33.93 | 33.46 | 33.91 | 819,944 | +0.76(+2.29%) |
Sep 08, 2023 | 32.66 | 33.25 | 32.55 | 33.15 | 1,048,505 | +0.53(+1.63%) |
Sep 07, 2023 | 32.01 | 32.85 | 32.01 | 32.62 | 983,549 | +0.17(+0.53%) |
Sep 06, 2023 | 32.47 | 32.70 | 32.05 | 32.45 | 482,686 | -0.14(-0.44%) |
Sep 05, 2023 | 33.03 | 33.22 | 32.58 | 32.59 | 629,275 | -0.47(-1.43%) |
Sep 01, 2023 | 33.00 | 33.36 | 32.81 | 33.06 | 903,558 | +0.32(+0.98%) |
Aug 31, 2023 | 32.75 | 33.12 | 32.47 | 32.74 | 883,161 | -0.03(-0.09%) |
Aug 30, 2023 | 32.65 | 33.00 | 32.46 | 32.77 | 921,198 | +0.79(+2.47%) |
Aug 29, 2023 | 31.10 | 32.02 | 30.92 | 31.98 | 875,440 | +0.87(+2.80%) |
Aug 28, 2023 | 31.01 | 31.40 | 30.82 | 31.11 | 517,512 | +0.31(+0.99%) |
Aug 25, 2023 | 30.94 | 31.09 | 30.53 | 30.80 | 777,821 | +0.13(+0.42%) |
Aug 24, 2023 | 30.75 | 31.03 | 30.62 | 30.67 | 841,614 | -0.13(-0.42%) |
Aug 23, 2023 | 30.14 | 30.87 | 30.12 | 30.80 | 615,264 | +0.69(+2.28%) |
Aug 22, 2023 | 30.96 | 30.99 | 30.08 | 30.12 | 932,278 | -0.76(-2.46%) |
Aug 21, 2023 | 31.20 | 31.23 | 30.73 | 30.88 | 647,032 | -0.25(-0.80%) |
Aug 18, 2023 | 30.76 | 31.19 | 30.59 | 31.13 | 729,203 | +0.19(+0.60%) |
Aug 17, 2023 | 31.52 | 31.57 | 30.87 | 30.94 | 682,554 | -0.42(-1.33%) |
Aug 16, 2023 | 31.56 | 31.92 | 31.17 | 31.36 | 844,975 | -0.45(-1.43%) |
Aug 15, 2023 | 32.49 | 32.50 | 31.67 | 31.81 | 1,112,048 | -0.93(-2.83%) |
Aug 14, 2023 | 32.37 | 32.95 | 32.37 | 32.74 | 1,034,128 | +0.18(+0.54%) |
Aug 11, 2023 | 32.14 | 32.66 | 32.14 | 32.56 | 1,016,718 | +0.23(+0.72%) |
Aug 10, 2023 | 31.40 | 32.66 | 31.26 | 32.33 | 1,675,474 | +1.28(+4.12%) |
Aug 09, 2023 | 30.32 | 31.33 | 30.32 | 31.05 | 2,458,782 | +0.47(+1.55%) |
Aug 08, 2023 | 30.29 | 30.70 | 30.07 | 30.58 | 1,439,344 | -0.04(-0.12%) |
Aug 07, 2023 | 30.60 | 30.83 | 30.57 | 30.62 | 722,354 | +0.12(+0.40%) |
Aug 04, 2023 | 29.97 | 30.90 | 29.91 | 30.50 | 1,320,212 | +0.53(+1.76%) |
Aug 03, 2023 | 29.73 | 30.02 | 29.46 | 29.97 | 1,570,694 | +0.05(+0.15%) |
Aug 02, 2023 | 30.59 | 30.65 | 29.71 | 29.92 | 1,247,440 | -0.98(-3.18%) |
Aug 01, 2023 | 31.02 | 31.04 | 30.63 | 30.91 | 718,425 | -0.35(-1.13%) |
Jul 31, 2023 | 31.43 | 31.71 | 31.13 | 31.26 | 634,066 | -0.11(-0.35%) |
Jul 28, 2023 | 31.54 | 31.75 | 31.26 | 31.37 | 727,087 | +0.26(+0.83%) |
Jul 27, 2023 | 31.90 | 31.97 | 31.08 | 31.11 | 564,197 | -0.54(-1.70%) |
Jul 26, 2023 | 31.39 | 31.81 | 31.36 | 31.65 | 790,309 | -0.03(-0.09%) |
Jul 25, 2023 | 31.32 | 31.78 | 31.16 | 31.67 | 956,749 | +0.41(+1.30%) |
Jul 24, 2023 | 31.29 | 31.61 | 31.20 | 31.27 | 1,170,733 | -0.07(-0.24%) |
Jul 21, 2023 | 31.07 | 31.39 | 30.94 | 31.34 | 789,695 | +0.33(+1.08%) |
Jul 20, 2023 | 31.10 | 31.25 | 30.37 | 31.01 | 884,882 | -0.22(-0.71%) |
Jul 19, 2023 | 31.21 | 31.38 | 31.01 | 31.23 | 1,002,257 | +0.24(+0.78%) |
Jul 18, 2023 | 30.45 | 31.11 | 30.38 | 30.99 | 1,613,354 | +0.53(+1.73%) |
Jul 17, 2023 | 30.62 | 30.64 | 30.38 | 30.46 | 861,344 | -0.16(-0.51%) |
Jul 14, 2023 | 30.65 | 30.75 | 30.39 | 30.62 | 1,104,953 | -0.03(-0.09%) |
Jul 13, 2023 | 29.69 | 30.71 | 29.68 | 30.65 | 2,138,408 | +1.17(+3.96%) |
Jul 12, 2023 | 29.70 | 29.91 | 29.47 | 29.48 | 1,637,619 | +0.25(+0.86%) |
Jul 11, 2023 | 29.38 | 29.59 | 29.15 | 29.23 | 1,210,886 | -0.06(-0.22%) |
Jul 10, 2023 | 29.46 | 29.60 | 29.14 | 29.29 | 1,247,908 | -0.31(-1.03%) |
Jul 07, 2023 | 28.79 | 29.77 | 28.78 | 29.60 | 1,646,178 | +0.79(+2.73%) |
Jul 06, 2023 | 29.62 | 29.62 | 28.65 | 28.81 | 1,684,040 | -1.20(-3.99%) |
Jul 05, 2023 | 30.17 | 30.18 | 29.62 | 30.01 | 1,298,281 | -0.32(-1.04%) |
Jul 03, 2023 | 30.27 | 30.50 | 30.21 | 30.32 | 488,431 | +0.07(+0.24%) |
Jun 30, 2023 | 30.14 | 30.82 | 30.10 | 30.25 | 1,367,394 | +0.37(+1.24%) |
Jun 29, 2023 | 29.79 | 30.07 | 29.63 | 29.88 | 1,308,799 | +0.17(+0.56%) |
Jun 28, 2023 | 30.02 | 30.07 | 29.51 | 29.71 | 1,209,695 | -0.53(-1.75%) |
Jun 27, 2023 | 29.25 | 30.26 | 29.19 | 30.24 | 1,935,271 | +1.07(+3.65%) |
Jun 26, 2023 | 29.21 | 29.49 | 29.09 | 29.17 | 1,767,843 | -0.17(-0.57%) |
Jun 23, 2023 | 29.38 | 29.49 | 29.17 | 29.34 | 1,011,155 | -0.28(-0.94%) |
Jun 22, 2023 | 30.02 | 30.03 | 29.47 | 29.62 | 1,131,196 | -0.45(-1.51%) |
Jun 21, 2023 | 30.20 | 30.22 | 29.88 | 30.07 | 816,671 | -0.25(-0.83%) |
Jun 20, 2023 | 30.36 | 30.38 | 29.90 | 30.32 | 1,356,384 | -0.51(-1.65%) |
Jun 16, 2023 | 31.42 | 31.65 | 30.80 | 30.83 | 2,225,998 | -0.56(-1.77%) |
Jun 15, 2023 | 31.17 | 31.45 | 31.01 | 31.39 | 1,482,016 | +0.31(+0.98%) |
Jun 14, 2023 | 30.67 | 31.16 | 30.61 | 31.08 | 1,260,925 | +0.48(+1.58%) |
Jun 13, 2023 | 30.51 | 30.98 | 30.49 | 30.60 | 1,151,576 | +0.28(+0.92%) |
Jun 12, 2023 | 29.55 | 30.34 | 29.42 | 30.32 | 964,503 | +0.81(+2.73%) |
Jun 09, 2023 | 29.33 | 29.58 | 29.21 | 29.51 | 1,305,197 | +0.27(+0.92%) |
Jun 08, 2023 | 29.11 | 29.35 | 28.93 | 29.25 | 1,040,886 | -0.20(-0.69%) |
Jun 07, 2023 | 29.95 | 30.06 | 29.21 | 29.45 | 982,039 | -0.38(-1.27%) |
Jun 06, 2023 | 29.15 | 30.10 | 29.15 | 29.83 | 1,636,229 | +0.46(+1.58%) |
Jun 05, 2023 | 29.39 | 29.63 | 29.10 | 29.37 | 1,290,573 | +0.00(+0.00%) |
Jun 02, 2023 | 28.59 | 29.38 | 28.55 | 29.37 | 1,113,494 | +0.82(+2.86%) |
Jun 01, 2023 | 28.27 | 28.82 | 28.14 | 28.55 | 1,294,818 | +0.26(+0.92%) |
May 31, 2023 | 28.37 | 28.47 | 27.95 | 28.29 | 2,159,526 | -0.27(-0.94%) |
May 30, 2023 | 28.64 | 28.80 | 28.19 | 28.56 | 1,260,903 | +0.45(+1.59%) |
May 26, 2023 | 28.09 | 28.19 | 27.88 | 28.11 | 1,472,077 | +0.31(+1.11%) |
May 25, 2023 | 27.68 | 27.97 | 27.64 | 27.81 | 1,617,447 | +0.05(+0.20%) |
May 24, 2023 | 28.44 | 28.44 | 27.68 | 27.75 | 1,668,600 | -0.87(-3.03%) |
May 23, 2023 | 28.59 | 28.76 | 28.31 | 28.62 | 1,730,723 | +0.03(+0.09%) |
May 22, 2023 | 28.28 | 28.86 | 28.27 | 28.59 | 974,180 | +0.36(+1.28%) |
May 19, 2023 | 28.37 | 28.54 | 28.07 | 28.23 | 1,275,333 | +0.01(+0.03%) |
May 18, 2023 | 28.49 | 28.61 | 27.89 | 28.22 | 1,411,635 | -0.38(-1.33%) |
May 17, 2023 | 28.24 | 28.60 | 27.87 | 28.60 | 2,459,041 | +0.34(+1.22%) |
May 16, 2023 | 28.57 | 28.71 | 28.19 | 28.26 | 1,043,906 | -0.41(-1.42%) |
May 15, 2023 | 28.59 | 28.80 | 28.38 | 28.66 | 882,827 | +0.12(+0.41%) |
May 12, 2023 | 29.25 | 29.55 | 28.04 | 28.55 | 1,754,165 | -0.78(-2.65%) |
May 11, 2023 | 28.95 | 29.40 | 28.55 | 29.33 | 1,172,579 | +0.09(+0.31%) |
May 10, 2023 | 30.10 | 30.45 | 28.64 | 29.23 | 2,849,073 | -0.89(-2.94%) |
May 09, 2023 | 29.60 | 30.21 | 29.37 | 30.12 | 1,969,067 | +0.31(+1.03%) |
May 08, 2023 | 29.27 | 29.88 | 29.27 | 29.81 | 1,197,032 | +0.54(+1.85%) |
May 05, 2023 | 28.55 | 29.29 | 28.55 | 29.27 | 1,393,643 | +1.06(+3.75%) |
May 04, 2023 | 29.11 | 29.11 | 28.19 | 28.21 | 3,328,450 | -1.08(-3.68%) |
May 03, 2023 | 29.18 | 29.60 | 29.14 | 29.29 | 2,145,296 | +0.06(+0.22%) |
May 02, 2023 | 30.06 | 30.13 | 29.06 | 29.23 | 2,277,235 | -1.04(-3.44%) |
May 01, 2023 | 30.42 | 30.74 | 30.23 | 30.27 | 814,419 | -0.09(-0.30%) |
Apr 28, 2023 | 30.04 | 30.39 | 29.96 | 30.36 | 801,310 | +0.30(+0.99%) |
Apr 27, 2023 | 29.28 | 30.14 | 29.28 | 30.06 | 1,349,232 | +0.88(+3.01%) |
Apr 26, 2023 | 29.39 | 29.66 | 29.10 | 29.18 | 1,356,139 | -0.23(-0.77%) |
Apr 25, 2023 | 29.50 | 29.75 | 29.38 | 29.41 | 1,372,717 | -0.18(-0.61%) |
Apr 24, 2023 | 29.56 | 29.75 | 29.49 | 29.59 | 655,559 | +0.05(+0.18%) |
Apr 21, 2023 | 29.59 | 29.59 | 29.28 | 29.53 | 1,676,231 | -0.10(-0.34%) |
Apr 20, 2023 | 29.73 | 29.80 | 29.47 | 29.63 | 3,172,453 | -0.19(-0.64%) |
Apr 19, 2023 | 29.34 | 29.93 | 29.18 | 29.82 | 2,189,170 | +0.02(+0.06%) |
Apr 18, 2023 | 29.58 | 29.81 | 28.90 | 29.80 | 2,458,454 | -0.19(-0.63%) |
Apr 17, 2023 | 30.31 | 30.39 | 29.86 | 29.99 | 1,201,189 | -0.31(-1.02%) |
Apr 14, 2023 | 30.40 | 30.56 | 29.93 | 30.30 | 1,377,372 | -0.03(-0.09%) |
Apr 13, 2023 | 29.29 | 30.35 | 29.29 | 30.33 | 1,172,506 | +1.27(+4.36%) |
Apr 12, 2023 | 29.12 | 29.38 | 28.92 | 29.06 | 1,272,836 | +0.25(+0.88%) |
Apr 11, 2023 | 28.58 | 28.99 | 28.58 | 28.81 | 999,077 | +0.26(+0.92%) |
Apr 10, 2023 | 28.50 | 28.57 | 28.30 | 28.55 | 925,937 | -0.06(-0.22%) |
Apr 06, 2023 | 28.47 | 28.74 | 28.41 | 28.61 | 1,241,699 | +0.02(+0.06%) |
Apr 05, 2023 | 28.59 | 28.81 | 28.45 | 28.59 | 1,609,854 | -0.16(-0.57%) |
Apr 04, 2023 | 28.94 | 28.98 | 28.66 | 28.76 | 2,443,010 | -0.18(-0.63%) |
Apr 03, 2023 | 29.41 | 29.66 | 28.87 | 28.94 | 932,444 | -0.67(-2.26%) |
Mar 31, 2023 | 29.11 | 29.67 | 28.86 | 29.61 | 1,819,062 | +0.62(+2.15%) |
Mar 30, 2023 | 28.71 | 29.00 | 28.58 | 28.98 | 2,882,785 | +0.58(+2.04%) |
Mar 29, 2023 | 28.65 | 28.65 | 27.86 | 28.40 | 2,580,786 | +0.28(+1.00%) |
Mar 28, 2023 | 28.05 | 28.14 | 27.73 | 28.12 | 1,516,761 | +0.01(+0.03%) |
Mar 27, 2023 | 28.27 | 28.39 | 27.99 | 28.11 | 1,764,825 | +0.05(+0.16%) |
Mar 24, 2023 | 27.90 | 28.19 | 27.64 | 28.07 | 1,651,863 | -0.20(-0.70%) |
Mar 23, 2023 | 28.09 | 28.71 | 28.09 | 28.27 | 1,377,520 | +0.17(+0.61%) |
Mar 22, 2023 | 28.54 | 28.67 | 27.99 | 28.09 | 2,254,744 | -0.57(-1.99%) |
Mar 21, 2023 | 28.94 | 28.95 | 28.38 | 28.66 | 1,210,515 | +0.39(+1.38%) |
Mar 20, 2023 | 28.00 | 28.33 | 27.82 | 28.28 | 1,801,205 | +0.48(+1.73%) |
Mar 17, 2023 | 28.02 | 28.20 | 27.41 | 27.80 | 2,831,673 | -0.46(-1.63%) |
Mar 16, 2023 | 27.54 | 28.28 | 27.36 | 28.26 | 1,883,747 | +0.36(+1.30%) |
Mar 15, 2023 | 27.86 | 28.15 | 27.25 | 27.90 | 2,322,773 | -0.75(-2.62%) |
Mar 14, 2023 | 28.56 | 28.77 | 28.28 | 28.65 | 1,935,040 | +0.62(+2.19%) |
Mar 13, 2023 | 28.08 | 28.60 | 27.61 | 28.03 | 2,841,360 | -0.60(-2.09%) |
Mar 10, 2023 | 29.42 | 29.61 | 28.41 | 28.63 | 5,371,914 | -1.07(-3.60%) |
Mar 09, 2023 | 30.08 | 30.47 | 29.55 | 29.70 | 3,590,687 | -0.48(-1.59%) |
Mar 08, 2023 | 30.38 | 30.49 | 29.90 | 30.18 | 3,209,502 | -0.28(-0.92%) |
Mar 07, 2023 | 31.19 | 31.27 | 30.25 | 30.46 | 2,323,881 | -0.71(-2.29%) |
Mar 06, 2023 | 30.94 | 31.40 | 30.92 | 31.17 | 1,553,480 | +0.15(+0.50%) |
Mar 03, 2023 | 30.73 | 31.22 | 30.65 | 31.02 | 1,601,663 | +0.43(+1.39%) |
Mar 02, 2023 | 30.23 | 30.80 | 30.23 | 30.59 | 1,577,588 | +0.01(+0.03%) |
Mar 01, 2023 | 30.44 | 30.94 | 30.28 | 30.58 | 1,442,498 | +0.16(+0.54%) |
Feb 28, 2023 | 30.36 | 30.59 | 30.05 | 30.42 | 1,514,375 | +0.11(+0.36%) |
Feb 27, 2023 | 30.76 | 30.80 | 30.17 | 30.31 | 1,428,846 | +0.28(+0.93%) |
Feb 24, 2023 | 29.67 | 30.11 | 29.51 | 30.03 | 1,669,267 | -0.10(-0.32%) |
Feb 23, 2023 | 30.65 | 30.73 | 29.78 | 30.13 | 2,383,904 | -0.37(-1.22%) |
Feb 22, 2023 | 30.52 | 30.77 | 30.33 | 30.50 | 1,881,705 | +0.02(+0.06%) |
Feb 21, 2023 | 30.74 | 30.96 | 30.31 | 30.48 | 2,100,590 | -0.57(-1.82%) |
Feb 17, 2023 | 31.08 | 31.40 | 30.85 | 31.05 | 2,414,045 | -0.25(-0.79%) |
Feb 16, 2023 | 30.97 | 31.60 | 30.80 | 31.30 | 2,658,915 | -0.23(-0.73%) |
Feb 15, 2023 | 31.30 | 31.84 | 31.03 | 31.53 | 1,947,955 | +0.10(+0.31%) |
Feb 14, 2023 | 31.00 | 31.54 | 30.78 | 31.43 | 2,262,784 | +0.35(+1.14%) |
Feb 13, 2023 | 30.67 | 31.20 | 30.62 | 31.08 | 2,854,952 | +0.40(+1.30%) |
Feb 10, 2023 | 30.92 | 31.15 | 30.45 | 30.68 | 2,838,865 | -0.22(-0.72%) |
Feb 09, 2023 | 31.18 | 31.66 | 30.84 | 30.90 | 2,345,040 | +0.19(+0.63%) |
Feb 08, 2023 | 30.82 | 31.15 | 30.10 | 30.70 | 2,419,697 | +0.66(+2.21%) |
Feb 07, 2023 | 29.55 | 30.13 | 29.41 | 30.04 | 1,715,719 | +0.38(+1.28%) |
Feb 06, 2023 | 29.45 | 29.79 | 29.17 | 29.66 | 2,611,940 | -0.15(-0.50%) |
Feb 03, 2023 | 29.05 | 30.08 | 29.05 | 29.81 | 2,424,787 | +0.29(+0.99%) |
Feb 02, 2023 | 28.85 | 29.56 | 28.76 | 29.52 | 1,888,356 | +0.76(+2.65%) |
Feb 01, 2023 | 28.88 | 28.89 | 28.19 | 28.76 | 2,395,103 | -0.12(-0.43%) |
Jan 31, 2023 | 27.95 | 28.93 | 27.91 | 28.88 | 2,301,735 | +0.94(+3.36%) |
Jan 30, 2023 | 28.40 | 28.62 | 27.93 | 27.94 | 1,245,800 | -0.80(-2.80%) |
Jan 27, 2023 | 28.48 | 29.05 | 28.38 | 28.75 | 1,473,125 | +0.40(+1.40%) |
Jan 26, 2023 | 28.15 | 28.47 | 28.00 | 28.35 | 2,164,620 | +0.39(+1.39%) |
Jan 25, 2023 | 28.48 | 28.53 | 27.66 | 27.96 | 2,083,503 | -0.52(-1.83%) |
Jan 24, 2023 | 28.56 | 28.78 | 28.05 | 28.48 | 1,116,174 | -0.18(-0.62%) |
Jan 23, 2023 | 28.54 | 28.88 | 28.13 | 28.66 | 1,347,400 | +0.35(+1.25%) |
Jan 20, 2023 | 27.78 | 28.32 | 27.54 | 28.31 | 1,038,186 | +0.53(+1.91%) |
Jan 19, 2023 | 27.69 | 27.89 | 27.36 | 27.78 | 1,496,286 | -0.10(-0.35%) |
Jan 18, 2023 | 28.22 | 28.56 | 27.74 | 27.87 | 1,545,879 | -0.31(-1.10%) |
Jan 17, 2023 | 28.72 | 28.73 | 27.89 | 28.18 | 1,295,299 | -0.03(-0.09%) |
Jan 13, 2023 | 27.05 | 28.32 | 26.96 | 28.21 | 1,843,301 | +0.81(+2.97%) |
Jan 12, 2023 | 27.09 | 27.86 | 26.82 | 27.40 | 1,468,376 | +0.42(+1.54%) |
Jan 11, 2023 | 26.91 | 27.11 | 26.56 | 26.98 | 1,476,089 | +0.26(+0.96%) |
Jan 10, 2023 | 27.23 | 27.32 | 26.70 | 26.72 | 1,255,704 | -0.69(-2.52%) |
Jan 09, 2023 | 26.98 | 27.79 | 26.76 | 27.41 | 2,296,054 | +1.07(+4.06%) |
Jan 06, 2023 | 26.30 | 26.51 | 25.67 | 26.34 | 1,956,670 | +0.23(+0.88%) |
Jan 05, 2023 | 26.25 | 26.40 | 25.77 | 26.11 | 1,463,302 | -0.13(-0.51%) |
Jan 04, 2023 | 25.45 | 26.35 | 25.37 | 26.25 | 1,270,371 | +1.07(+4.25%) |