Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 34.46 | 34.55 | 34.32 | 34.44 | 6,757,713 | -0.07(-0.20%) |
Dec 28, 2023 | 34.49 | 34.58 | 34.37 | 34.51 | 4,827,738 | +0.09(+0.26%) |
Dec 27, 2023 | 34.53 | 34.65 | 34.33 | 34.42 | 9,699,295 | -0.30(-0.86%) |
Dec 26, 2023 | 34.40 | 34.85 | 34.34 | 34.71 | 6,099,765 | +0.32(+0.92%) |
Dec 22, 2023 | 34.32 | 34.57 | 34.30 | 34.40 | 6,305,422 | +0.17(+0.49%) |
Dec 21, 2023 | 34.21 | 34.26 | 33.96 | 34.23 | 9,896,943 | +0.10(+0.29%) |
Dec 20, 2023 | 34.08 | 34.60 | 33.99 | 34.13 | 9,930,959 | -0.22(-0.64%) |
Dec 19, 2023 | 34.08 | 34.38 | 33.96 | 34.35 | 10,006,360 | +0.25(+0.73%) |
Dec 18, 2023 | 33.95 | 34.32 | 33.89 | 34.10 | 11,022,093 | +0.33(+0.97%) |
Dec 15, 2023 | 33.53 | 33.85 | 33.32 | 33.77 | 33,156,332 | +0.16(+0.47%) |
Dec 14, 2023 | 33.29 | 33.81 | 33.18 | 33.61 | 17,423,788 | +0.60(+1.81%) |
Dec 13, 2023 | 32.95 | 33.11 | 32.55 | 33.02 | 18,165,524 | +0.02(+0.06%) |
Dec 12, 2023 | 33.16 | 33.21 | 32.91 | 33.00 | 9,795,145 | +0.02(+0.06%) |
Dec 11, 2023 | 33.02 | 33.09 | 32.89 | 32.98 | 11,184,441 | +0.24(+0.73%) |
Dec 08, 2023 | 33.22 | 33.26 | 32.71 | 32.74 | 15,863,986 | -0.54(-1.61%) |
Dec 07, 2023 | 33.50 | 33.57 | 33.21 | 33.27 | 10,739,052 | -0.02(-0.06%) |
Dec 06, 2023 | 33.29 | 33.34 | 33.01 | 33.29 | 10,742,202 | +0.23(+0.69%) |
Dec 05, 2023 | 33.22 | 33.22 | 32.91 | 33.07 | 7,788,560 | -0.37(-1.10%) |
Dec 04, 2023 | 33.09 | 33.60 | 33.05 | 33.43 | 17,045,466 | +0.26(+0.78%) |
Dec 01, 2023 | 32.19 | 33.20 | 32.15 | 33.17 | 12,949,052 | +1.09(+3.41%) |
Nov 30, 2023 | 31.55 | 32.11 | 31.51 | 32.08 | 17,303,684 | +0.57(+1.80%) |
Nov 29, 2023 | 31.87 | 31.94 | 31.43 | 31.52 | 9,478,128 | -0.21(-0.66%) |
Nov 28, 2023 | 31.59 | 31.95 | 31.55 | 31.72 | 11,237,364 | +0.11(+0.34%) |
Nov 27, 2023 | 32.19 | 32.22 | 31.59 | 31.62 | 10,073,991 | -0.69(-2.14%) |
Nov 24, 2023 | 32.21 | 32.31 | 32.05 | 32.31 | 7,296,035 | +0.09(+0.28%) |
Nov 22, 2023 | 32.10 | 32.28 | 31.93 | 32.22 | 13,263,406 | +0.30(+0.93%) |
Nov 21, 2023 | 31.77 | 32.00 | 31.61 | 31.92 | 14,151,580 | +0.19(+0.59%) |
Nov 20, 2023 | 31.18 | 31.79 | 31.13 | 31.73 | 13,351,687 | +0.44(+1.39%) |
Nov 17, 2023 | 31.12 | 31.44 | 31.12 | 31.30 | 13,473,845 | +0.29(+0.93%) |
Nov 16, 2023 | 30.86 | 31.07 | 30.55 | 31.01 | 13,601,445 | +0.34(+1.10%) |
Nov 15, 2023 | 30.79 | 31.00 | 30.58 | 30.68 | 14,721,452 | -0.12(-0.39%) |
Nov 14, 2023 | 30.63 | 31.06 | 30.63 | 30.79 | 13,436,885 | +0.65(+2.17%) |
Nov 13, 2023 | 30.28 | 30.36 | 29.99 | 30.14 | 10,259,109 | -0.25(-0.81%) |
Nov 10, 2023 | 30.08 | 30.47 | 29.92 | 30.39 | 11,490,996 | +0.52(+1.76%) |
Nov 09, 2023 | 30.13 | 30.21 | 29.82 | 29.86 | 9,295,407 | -0.20(-0.66%) |
Nov 08, 2023 | 30.15 | 30.28 | 29.89 | 30.06 | 7,927,668 | +0.02(+0.07%) |
Nov 07, 2023 | 29.89 | 30.07 | 29.70 | 30.04 | 11,407,939 | -0.03(-0.10%) |
Nov 06, 2023 | 30.11 | 30.27 | 29.84 | 30.07 | 8,834,360 | -0.02(-0.07%) |
Nov 03, 2023 | 30.24 | 30.38 | 29.96 | 30.09 | 9,566,423 | +0.01(+0.03%) |
Nov 02, 2023 | 29.50 | 30.17 | 29.34 | 30.08 | 16,763,593 | +0.81(+2.77%) |
Nov 01, 2023 | 29.55 | 29.69 | 29.08 | 29.27 | 16,439,318 | -0.28(-0.94%) |
Oct 31, 2023 | 29.08 | 29.64 | 28.98 | 29.55 | 11,181,402 | +0.45(+1.53%) |
Oct 30, 2023 | 29.09 | 29.26 | 28.55 | 29.10 | 10,802,506 | +0.16(+0.55%) |
Oct 27, 2023 | 29.27 | 29.39 | 28.73 | 28.94 | 14,643,341 | -0.35(-1.18%) |
Oct 26, 2023 | 29.22 | 29.79 | 29.22 | 29.29 | 14,880,686 | -0.01(-0.03%) |
Oct 25, 2023 | 29.21 | 29.50 | 28.75 | 29.30 | 15,682,344 | -0.08(-0.27%) |
Oct 24, 2023 | 29.96 | 30.10 | 29.26 | 29.38 | 14,885,780 | -0.48(-1.59%) |
Oct 23, 2023 | 30.40 | 30.64 | 29.83 | 29.85 | 11,597,671 | -0.59(-1.95%) |
Oct 20, 2023 | 30.91 | 31.18 | 30.09 | 30.45 | 21,748,128 | +0.22(+0.72%) |
Oct 19, 2023 | 30.59 | 30.84 | 30.18 | 30.23 | 22,269,992 | -0.13(-0.42%) |
Oct 18, 2023 | 30.74 | 30.78 | 30.32 | 30.36 | 14,489,251 | -0.69(-2.23%) |
Oct 17, 2023 | 31.09 | 31.32 | 30.91 | 31.05 | 8,753,643 | -0.04(-0.13%) |
Oct 16, 2023 | 31.01 | 31.39 | 30.98 | 31.09 | 11,537,423 | +0.27(+0.87%) |
Oct 13, 2023 | 30.78 | 31.24 | 30.73 | 30.82 | 9,147,036 | -0.02(-0.06%) |
Oct 12, 2023 | 31.34 | 31.36 | 30.48 | 30.84 | 13,118,223 | -0.45(-1.42%) |
Oct 11, 2023 | 31.61 | 31.67 | 31.12 | 31.29 | 11,181,904 | +0.06(+0.19%) |
Oct 10, 2023 | 30.86 | 31.25 | 30.83 | 31.23 | 11,926,736 | +0.47(+1.51%) |
Oct 09, 2023 | 30.45 | 30.86 | 30.41 | 30.76 | 11,535,628 | +0.19(+0.62%) |
Oct 06, 2023 | 29.92 | 30.79 | 29.82 | 30.58 | 11,902,875 | +0.48(+1.58%) |
Oct 05, 2023 | 30.53 | 30.56 | 29.92 | 30.10 | 13,999,256 | -0.44(-1.43%) |
Oct 04, 2023 | 30.48 | 30.65 | 30.16 | 30.54 | 12,029,927 | +0.08(+0.26%) |
Oct 03, 2023 | 30.11 | 30.65 | 30.02 | 30.46 | 17,919,026 | +0.23(+0.75%) |
Oct 02, 2023 | 30.29 | 30.38 | 29.85 | 30.23 | 16,958,640 | -0.21(-0.68%) |
Sep 29, 2023 | 30.68 | 30.85 | 30.39 | 30.44 | 15,213,856 | +0.18(+0.59%) |
Sep 28, 2023 | 29.97 | 30.51 | 29.91 | 30.26 | 12,222,965 | +0.29(+0.96%) |
Sep 27, 2023 | 30.35 | 30.39 | 29.72 | 29.97 | 13,633,821 | -0.34(-1.11%) |
Sep 26, 2023 | 30.72 | 30.73 | 30.27 | 30.31 | 9,342,010 | -0.52(-1.70%) |
Sep 25, 2023 | 30.73 | 30.92 | 30.65 | 30.83 | 8,879,279 | -0.05(-0.16%) |
Sep 22, 2023 | 30.68 | 31.19 | 30.66 | 30.88 | 16,342,705 | +0.18(+0.58%) |
Sep 21, 2023 | 30.82 | 31.07 | 30.65 | 30.70 | 15,469,661 | -0.29(-0.93%) |
Sep 20, 2023 | 30.90 | 31.25 | 30.85 | 30.99 | 13,284,995 | +0.40(+1.29%) |
Sep 19, 2023 | 30.70 | 30.78 | 30.13 | 30.60 | 15,194,231 | -0.19(-0.61%) |
Sep 18, 2023 | 30.67 | 30.93 | 30.42 | 30.78 | 13,977,370 | +0.25(+0.81%) |
Sep 15, 2023 | 30.73 | 30.88 | 30.37 | 30.54 | 25,763,054 | -0.19(-0.61%) |
Sep 14, 2023 | 30.49 | 30.87 | 30.38 | 30.72 | 12,534,738 | +0.53(+1.77%) |
Sep 13, 2023 | 30.29 | 30.35 | 29.77 | 30.19 | 11,416,299 | -0.09(-0.29%) |
Sep 12, 2023 | 29.88 | 30.53 | 29.80 | 30.28 | 12,869,359 | +0.41(+1.36%) |
Sep 11, 2023 | 29.80 | 30.00 | 29.72 | 29.87 | 13,450,587 | +0.23(+0.77%) |
Sep 08, 2023 | 30.06 | 30.23 | 29.46 | 29.65 | 33,022,474 | +0.46(+1.56%) |
Sep 07, 2023 | 29.35 | 29.65 | 29.15 | 29.19 | 10,581,615 | -0.24(-0.81%) |
Sep 06, 2023 | 29.61 | 29.92 | 29.38 | 29.43 | 16,302,774 | -0.19(-0.63%) |
Sep 05, 2023 | 30.32 | 30.32 | 29.48 | 29.62 | 11,543,503 | -0.70(-2.32%) |
Sep 01, 2023 | 30.17 | 30.45 | 30.03 | 30.32 | 12,430,934 | +0.43(+1.42%) |
Aug 31, 2023 | 30.40 | 30.42 | 29.87 | 29.89 | 11,227,512 | -0.52(-1.72%) |
Aug 30, 2023 | 30.42 | 30.68 | 30.34 | 30.42 | 9,008,063 | +0.09(+0.29%) |
Aug 29, 2023 | 30.51 | 30.64 | 30.21 | 30.33 | 10,615,322 | -0.11(-0.36%) |
Aug 28, 2023 | 30.53 | 30.86 | 30.27 | 30.44 | 12,336,501 | -0.05(-0.16%) |
Aug 25, 2023 | 30.24 | 30.65 | 30.22 | 30.49 | 11,057,292 | +0.35(+1.15%) |
Aug 24, 2023 | 30.53 | 30.64 | 30.13 | 30.14 | 14,527,684 | -0.43(-1.42%) |
Aug 23, 2023 | 30.24 | 30.62 | 30.18 | 30.58 | 12,259,346 | +0.48(+1.61%) |
Aug 22, 2023 | 30.23 | 30.48 | 30.01 | 30.09 | 7,560,786 | -0.20(-0.65%) |
Aug 21, 2023 | 30.34 | 30.53 | 30.14 | 30.29 | 9,763,434 | -0.16(-0.52%) |
Aug 18, 2023 | 29.80 | 30.58 | 29.73 | 30.45 | 13,983,663 | +0.59(+1.98%) |
Aug 17, 2023 | 29.85 | 30.10 | 29.78 | 29.86 | 8,664,456 | +0.08(+0.26%) |
Aug 16, 2023 | 29.90 | 30.21 | 29.71 | 29.78 | 8,411,351 | -0.09(-0.30%) |
Aug 15, 2023 | 30.27 | 30.32 | 29.75 | 29.87 | 11,124,540 | -0.53(-1.75%) |
Aug 14, 2023 | 30.27 | 30.48 | 30.16 | 30.40 | 12,963,879 | +0.07(+0.23%) |
Aug 11, 2023 | 30.39 | 30.60 | 30.28 | 30.33 | 12,476,096 | -0.17(-0.55%) |
Aug 10, 2023 | 30.81 | 30.94 | 30.48 | 30.50 | 9,821,950 | -0.19(-0.61%) |
Aug 09, 2023 | 30.78 | 30.88 | 30.52 | 30.68 | 11,120,016 | -0.20(-0.64%) |
Aug 08, 2023 | 31.07 | 31.30 | 30.80 | 30.88 | 10,741,315 | -0.46(-1.48%) |
Aug 07, 2023 | 31.10 | 31.37 | 31.07 | 31.34 | 12,238,746 | +0.26(+0.82%) |
Aug 04, 2023 | 31.98 | 32.11 | 31.01 | 31.09 | 33,321,270 | -1.37(-4.22%) |
Aug 03, 2023 | 32.41 | 32.76 | 32.29 | 32.46 | 8,002,151 | -0.05(-0.15%) |
Aug 02, 2023 | 32.64 | 32.65 | 32.22 | 32.51 | 9,845,756 | -0.35(-1.05%) |
Aug 01, 2023 | 32.86 | 32.96 | 32.64 | 32.85 | 11,602,897 | -0.01(-0.03%) |
Jul 31, 2023 | 32.98 | 33.14 | 32.69 | 32.86 | 13,965,508 | -0.47(-1.42%) |
Jul 28, 2023 | 32.83 | 33.53 | 32.74 | 33.34 | 12,181,086 | +0.76(+2.33%) |
Jul 27, 2023 | 32.65 | 32.99 | 32.43 | 32.58 | 12,910,764 | +0.08(+0.24%) |
Jul 26, 2023 | 32.85 | 32.85 | 32.38 | 32.50 | 23,428,492 | -0.22(-0.66%) |
Jul 25, 2023 | 31.90 | 32.85 | 31.90 | 32.72 | 14,080,622 | +0.64(+2.00%) |
Jul 24, 2023 | 31.93 | 32.39 | 31.88 | 32.07 | 13,794,432 | +0.09(+0.28%) |
Jul 21, 2023 | 31.50 | 32.18 | 31.39 | 31.99 | 49,543,792 | -1.26(-3.80%) |
Jul 20, 2023 | 33.51 | 33.63 | 33.20 | 33.25 | 16,119,361 | -0.09(-0.27%) |
Jul 19, 2023 | 33.22 | 33.46 | 33.13 | 33.34 | 10,773,937 | +0.05(+0.15%) |
Jul 18, 2023 | 32.74 | 33.30 | 32.66 | 33.29 | 13,000,153 | +0.52(+1.60%) |
Jul 17, 2023 | 32.97 | 32.98 | 32.34 | 32.76 | 15,085,926 | -0.40(-1.22%) |
Jul 14, 2023 | 33.14 | 33.26 | 32.99 | 33.17 | 8,001,867 | -0.09(-0.27%) |
Jul 13, 2023 | 33.10 | 33.34 | 32.99 | 33.26 | 10,099,245 | +0.19(+0.57%) |
Jul 12, 2023 | 33.56 | 33.57 | 33.01 | 33.07 | 11,940,966 | -0.24(-0.71%) |
Jul 11, 2023 | 33.32 | 33.40 | 33.09 | 33.31 | 10,243,840 | +0.16(+0.48%) |
Jul 10, 2023 | 32.84 | 33.19 | 32.84 | 33.15 | 12,478,961 | +0.31(+0.93%) |
Jul 07, 2023 | 32.94 | 33.23 | 32.79 | 32.84 | 16,955,394 | -0.16(-0.48%) |
Jul 06, 2023 | 33.01 | 33.29 | 32.87 | 33.00 | 14,004,645 | -0.40(-1.21%) |
Jul 05, 2023 | 33.65 | 33.68 | 33.27 | 33.41 | 10,112,872 | -0.46(-1.37%) |
Jul 03, 2023 | 33.40 | 33.91 | 33.07 | 33.87 | 4,352,165 | +0.24(+0.70%) |
Jun 30, 2023 | 33.53 | 33.71 | 33.25 | 33.63 | 9,547,129 | +0.23(+0.68%) |
Jun 29, 2023 | 32.98 | 33.41 | 32.88 | 33.41 | 6,398,810 | +0.28(+0.83%) |
Jun 28, 2023 | 33.02 | 33.17 | 32.92 | 33.13 | 9,433,114 | +0.12(+0.36%) |
Jun 27, 2023 | 32.69 | 33.19 | 32.04 | 33.01 | 9,010,968 | +0.36(+1.09%) |
Jun 26, 2023 | 32.35 | 32.81 | 32.29 | 32.66 | 8,582,554 | +0.36(+1.13%) |
Jun 23, 2023 | 32.33 | 32.44 | 32.17 | 32.29 | 13,814,257 | -0.36(-1.12%) |
Jun 22, 2023 | 32.61 | 32.70 | 32.41 | 32.66 | 6,310,051 | -0.02(-0.06%) |
Jun 21, 2023 | 32.32 | 32.75 | 32.09 | 32.68 | 9,001,738 | +0.22(+0.67%) |
Jun 20, 2023 | 32.76 | 32.91 | 32.40 | 32.46 | 9,561,802 | -0.30(-0.90%) |
Jun 16, 2023 | 33.21 | 33.29 | 32.67 | 32.75 | 30,467,522 | -0.36(-1.07%) |
Jun 15, 2023 | 32.66 | 33.12 | 32.53 | 33.11 | 11,503,832 | +1.78(+5.67%) |
May 08, 2023 | 31.45 | 31.70 | 31.14 | 31.33 | 9,093,635 | +0.02(+0.06%) |
May 05, 2023 | 31.03 | 31.48 | 30.88 | 31.32 | 9,017,519 | +0.54(+1.76%) |
May 04, 2023 | 30.31 | 30.83 | 30.27 | 30.77 | 12,568,042 | +0.37(+1.23%) |
May 03, 2023 | 30.62 | 30.96 | 30.37 | 30.40 | 8,698,151 | -0.14(-0.45%) |
May 02, 2023 | 30.76 | 30.80 | 30.16 | 30.54 | 10,017,667 | -0.23(-0.73%) |
May 01, 2023 | 30.13 | 31.01 | 30.12 | 30.76 | 11,489,691 | +0.65(+2.15%) |
Apr 28, 2023 | 29.85 | 30.43 | 29.81 | 30.12 | 12,246,410 | +0.25(+0.82%) |
Apr 27, 2023 | 29.68 | 30.01 | 29.41 | 29.87 | 14,409,349 | +0.25(+0.83%) |
Apr 26, 2023 | 30.06 | 30.27 | 29.50 | 29.62 | 14,363,514 | -0.75(-2.46%) |
Apr 25, 2023 | 30.53 | 30.61 | 30.15 | 30.37 | 13,860,941 | -0.47(-1.53%) |
Apr 24, 2023 | 31.26 | 31.30 | 30.65 | 30.84 | 14,916,352 | -0.43(-1.38%) |
Apr 21, 2023 | 31.35 | 31.72 | 30.87 | 31.28 | 25,498,302 | +0.99(+3.28%) |
Apr 20, 2023 | 29.96 | 30.68 | 29.96 | 30.28 | 22,291,260 | +0.25(+0.82%) |
Apr 19, 2023 | 29.77 | 30.09 | 29.72 | 30.04 | 10,017,538 | +0.15(+0.49%) |
Apr 18, 2023 | 29.92 | 30.20 | 29.81 | 29.89 | 12,942,868 | -0.04(-0.13%) |
Apr 17, 2023 | 30.08 | 30.21 | 29.75 | 29.93 | 16,609,647 | -0.03(-0.10%) |
Apr 14, 2023 | 29.98 | 30.21 | 29.72 | 29.96 | 17,018,670 | +0.06(+0.20%) |
Apr 13, 2023 | 29.68 | 29.95 | 29.43 | 29.90 | 12,006,658 | +0.26(+0.86%) |
Apr 12, 2023 | 29.91 | 29.96 | 29.59 | 29.64 | 12,068,755 | -0.15(-0.49%) |
Apr 11, 2023 | 29.57 | 29.91 | 29.57 | 29.79 | 13,702,749 | +0.31(+1.07%) |
Apr 10, 2023 | 29.32 | 29.53 | 29.25 | 29.48 | 17,013,732 | -0.03(-0.10%) |
Apr 06, 2023 | 28.84 | 29.58 | 28.65 | 29.51 | 18,692,494 | +0.72(+2.49%) |
Apr 05, 2023 | 28.97 | 29.18 | 28.67 | 28.79 | 13,270,071 | -0.22(-0.75%) |
Apr 04, 2023 | 29.44 | 29.50 | 28.86 | 29.01 | 10,929,655 | -0.33(-1.14%) |
Apr 03, 2023 | 29.25 | 29.70 | 29.22 | 29.34 | 8,425,736 | -0.09(-0.30%) |
Mar 31, 2023 | 29.09 | 29.47 | 28.96 | 29.43 | 11,538,159 | +0.43(+1.49%) |
Mar 30, 2023 | 29.26 | 29.43 | 28.89 | 29.00 | 10,838,174 | -0.09(-0.30%) |
Mar 29, 2023 | 28.82 | 29.17 | 28.82 | 29.08 | 12,083,970 | +0.47(+1.65%) |
Mar 28, 2023 | 28.29 | 28.68 | 28.24 | 28.61 | 10,873,857 | +0.35(+1.25%) |
Mar 27, 2023 | 27.94 | 28.39 | 27.80 | 28.26 | 11,672,036 | +0.49(+1.77%) |
Mar 24, 2023 | 27.30 | 27.84 | 27.13 | 27.77 | 13,967,543 | +0.17(+0.61%) |
Mar 23, 2023 | 27.86 | 28.02 | 27.50 | 27.60 | 17,969,048 | -0.21(-0.74%) |
Mar 22, 2023 | 28.86 | 28.95 | 27.78 | 27.81 | 24,508,766 | -1.01(-3.51%) |
Mar 21, 2023 | 28.94 | 29.10 | 28.53 | 28.82 | 13,690,761 | +0.14(+0.48%) |
Mar 20, 2023 | 28.48 | 28.90 | 28.46 | 28.68 | 11,992,015 | +0.27(+0.93%) |
Mar 17, 2023 | 28.83 | 28.83 | 28.25 | 28.42 | 21,864,952 | -0.41(-1.43%) |
Mar 16, 2023 | 28.26 | 28.90 | 28.14 | 28.83 | 14,250,865 | +0.34(+1.21%) |
Mar 15, 2023 | 28.58 | 28.82 | 28.20 | 28.48 | 16,096,933 | -0.28(-0.96%) |
Mar 14, 2023 | 28.83 | 29.18 | 28.31 | 28.76 | 13,609,565 | +0.20(+0.69%) |
Mar 13, 2023 | 28.65 | 29.34 | 28.50 | 28.56 | 17,904,824 | -0.42(-1.46%) |
Mar 10, 2023 | 29.25 | 30.00 | 28.91 | 28.99 | 18,922,470 | -0.27(-0.91%) |
Mar 09, 2023 | 29.93 | 29.96 | 29.19 | 29.25 | 12,513,880 | -0.50(-1.68%) |
Mar 08, 2023 | 29.26 | 29.87 | 29.25 | 29.75 | 12,749,335 | +0.57(+1.95%) |
Mar 07, 2023 | 30.08 | 30.08 | 29.16 | 29.18 | 19,558,802 | -0.84(-2.78%) |
Mar 06, 2023 | 30.61 | 30.62 | 29.96 | 30.02 | 15,304,301 | -0.60(-1.96%) |
Mar 03, 2023 | 30.85 | 30.87 | 30.46 | 30.62 | 14,856,807 | -0.13(-0.42%) |
Mar 02, 2023 | 30.16 | 30.80 | 29.93 | 30.74 | 9,832,795 | +0.41(+1.36%) |
Mar 01, 2023 | 29.87 | 30.44 | 29.83 | 30.33 | 11,003,861 | +0.36(+1.21%) |
Feb 28, 2023 | 30.22 | 30.46 | 29.91 | 29.97 | 12,827,106 | -0.28(-0.91%) |
Feb 27, 2023 | 30.78 | 31.24 | 30.12 | 30.24 | 19,182,794 | +0.13(+0.42%) |
Feb 24, 2023 | 29.76 | 30.18 | 29.59 | 30.12 | 12,914,350 | +0.10(+0.33%) |
Feb 23, 2023 | 29.68 | 30.14 | 29.54 | 30.02 | 16,861,260 | +0.65(+2.20%) |
Feb 22, 2023 | 30.03 | 30.23 | 29.15 | 29.37 | 18,736,824 | -0.59(-1.96%) |
Feb 21, 2023 | 30.30 | 30.36 | 29.93 | 29.96 | 16,525,711 | -0.61(-1.99%) |
Feb 17, 2023 | 30.37 | 30.75 | 30.16 | 30.57 | 12,655,322 | +0.10(+0.32%) |
Feb 16, 2023 | 30.57 | 30.95 | 30.44 | 30.47 | 14,714,843 | -0.55(-1.77%) |
Feb 15, 2023 | 30.58 | 31.13 | 30.35 | 31.02 | 12,045,423 | +0.23(+0.73%) |
Feb 14, 2023 | 30.85 | 31.03 | 30.21 | 30.79 | 14,084,647 | -0.19(-0.60%) |
Feb 13, 2023 | 30.63 | 31.40 | 30.63 | 30.98 | 18,400,148 | +0.06(+0.19%) |
Feb 10, 2023 | 30.40 | 31.01 | 30.23 | 30.92 | 10,987,521 | +0.43(+1.41%) |
Feb 09, 2023 | 31.47 | 31.63 | 30.45 | 30.49 | 11,082,975 | -0.80(-2.57%) |
Feb 08, 2023 | 31.55 | 31.75 | 31.21 | 31.29 | 8,480,075 | -0.33(-1.05%) |
Feb 07, 2023 | 31.16 | 31.74 | 31.03 | 31.62 | 10,517,494 | +0.24(+0.75%) |
Feb 06, 2023 | 31.43 | 31.79 | 31.30 | 31.39 | 9,252,365 | -0.22(-0.68%) |
Feb 03, 2023 | 31.72 | 32.03 | 31.56 | 31.60 | 9,891,068 | -0.36(-1.13%) |
Feb 02, 2023 | 31.05 | 32.20 | 31.00 | 31.97 | 16,159,700 | +1.03(+3.32%) |
Feb 01, 2023 | 30.14 | 31.19 | 30.11 | 30.94 | 15,920,168 | +0.66(+2.17%) |
Jan 31, 2023 | 29.50 | 30.33 | 29.44 | 30.28 | 15,738,252 | +1.02(+3.48%) |
Jan 30, 2023 | 29.27 | 29.77 | 29.10 | 29.26 | 13,944,790 | -0.20(-0.66%) |
Jan 27, 2023 | 29.52 | 30.10 | 29.27 | 29.46 | 19,841,760 | -0.07(-0.23%) |
Jan 26, 2023 | 29.96 | 30.04 | 28.78 | 29.53 | 26,102,266 | -0.88(-2.90%) |
Jan 25, 2023 | 30.82 | 30.87 | 29.64 | 30.41 | 22,701,478 | -0.79(-2.54%) |
Jan 24, 2023 | 31.08 | 31.26 | 30.41 | 31.20 | 13,272,428 | -0.19(-0.59%) |
Jan 23, 2023 | 31.44 | 31.82 | 31.11 | 31.39 | 9,519,537 | +0.04(+0.12%) |
Jan 20, 2023 | 30.85 | 31.37 | 30.62 | 31.35 | 24,557,884 | +0.45(+1.46%) |
Jan 19, 2023 | 31.30 | 31.41 | 30.87 | 30.90 | 10,234,748 | -0.67(-2.11%) |
Jan 18, 2023 | 31.90 | 32.36 | 31.56 | 31.57 | 12,142,139 | -0.36(-1.14%) |
Jan 17, 2023 | 31.90 | 32.19 | 31.58 | 31.93 | 13,626,316 | +0.18(+0.56%) |
Jan 13, 2023 | 31.59 | 31.81 | 31.42 | 31.75 | 7,616,891 | -0.07(-0.22%) |
Jan 12, 2023 | 31.76 | 32.03 | 31.58 | 31.82 | 10,791,240 | +0.04(+0.12%) |
Jan 11, 2023 | 31.92 | 31.96 | 31.38 | 31.78 | 11,224,450 | +0.05(+0.15%) |
Jan 10, 2023 | 31.23 | 31.74 | 31.23 | 31.73 | 11,412,400 | +0.25(+0.81%) |
Jan 09, 2023 | 31.53 | 31.96 | 31.39 | 31.48 | 14,991,301 | -0.05(-0.16%) |
Jan 06, 2023 | 30.47 | 31.69 | 30.46 | 31.53 | 11,026,763 | +1.25(+4.14%) |
Jan 05, 2023 | 30.47 | 30.63 | 30.16 | 30.27 | 11,906,944 | -0.36(-1.18%) |
Jan 04, 2023 | 30.37 | 30.84 | 30.26 | 30.63 | 9,743,934 | +0.39(+1.30%) |