Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 90.13 | 90.50 | 87.33 | 88.22 | 1,396,298 | -1.79(-1.99%) |
Dec 28, 2023 | 90.50 | 91.24 | 88.04 | 90.01 | 1,488,300 | -1.38(-1.51%) |
Dec 27, 2023 | 91.80 | 92.24 | 90.79 | 91.39 | 770,071 | -0.17(-0.19%) |
Dec 26, 2023 | 93.73 | 94.08 | 90.77 | 91.56 | 1,292,802 | -1.02(-1.10%) |
Dec 22, 2023 | 91.50 | 93.87 | 90.20 | 92.58 | 1,216,608 | -0.61(-0.65%) |
Dec 21, 2023 | 92.15 | 93.73 | 91.99 | 93.19 | 1,409,443 | +3.30(+3.67%) |
Dec 20, 2023 | 90.85 | 92.24 | 89.63 | 89.89 | 1,573,834 | -1.07(-1.18%) |
Dec 19, 2023 | 87.21 | 91.31 | 86.91 | 90.96 | 1,501,043 | +4.29(+4.95%) |
Dec 18, 2023 | 84.19 | 86.80 | 83.50 | 86.67 | 1,323,821 | +2.50(+2.97%) |
Dec 15, 2023 | 83.87 | 85.15 | 82.60 | 84.17 | 2,907,860 | +0.35(+0.42%) |
Dec 14, 2023 | 84.73 | 86.09 | 82.77 | 83.82 | 1,198,985 | +0.07(+0.08%) |
Dec 13, 2023 | 83.56 | 84.45 | 82.80 | 83.75 | 1,728,269 | +0.23(+0.28%) |
Dec 12, 2023 | 81.60 | 84.59 | 81.28 | 83.52 | 1,329,242 | +1.89(+2.32%) |
Dec 11, 2023 | 79.46 | 82.14 | 79.20 | 81.63 | 1,403,604 | +2.98(+3.79%) |
Dec 08, 2023 | 77.60 | 78.76 | 77.31 | 78.65 | 784,086 | +0.71(+0.91%) |
Dec 07, 2023 | 76.96 | 78.16 | 76.82 | 77.94 | 1,025,341 | +0.81(+1.05%) |
Dec 06, 2023 | 78.51 | 79.18 | 77.04 | 77.13 | 1,201,175 | -0.60(-0.77%) |
Dec 05, 2023 | 77.17 | 77.79 | 75.69 | 77.73 | 1,232,666 | +0.51(+0.66%) |
Dec 04, 2023 | 77.75 | 78.83 | 76.02 | 77.22 | 1,174,422 | -0.66(-0.85%) |
Dec 01, 2023 | 75.81 | 78.29 | 75.17 | 77.88 | 1,324,481 | +1.99(+2.62%) |
Nov 30, 2023 | 76.01 | 76.77 | 75.20 | 75.89 | 1,449,191 | -0.24(-0.32%) |
Nov 29, 2023 | 78.00 | 78.41 | 75.83 | 76.13 | 1,294,781 | -1.60(-2.06%) |
Nov 28, 2023 | 76.12 | 77.87 | 74.68 | 77.73 | 1,394,253 | +1.33(+1.74%) |
Nov 27, 2023 | 73.60 | 76.41 | 72.98 | 76.40 | 2,026,505 | +3.09(+4.21%) |
Nov 24, 2023 | 73.45 | 74.00 | 72.13 | 73.31 | 715,610 | +0.50(+0.69%) |
Nov 22, 2023 | 73.43 | 75.32 | 71.14 | 72.81 | 2,030,704 | -1.22(-1.65%) |
Nov 21, 2023 | 70.22 | 74.77 | 65.60 | 74.03 | 5,862,159 | +1.74(+2.41%) |
Nov 20, 2023 | 73.27 | 74.75 | 72.14 | 72.29 | 3,033,506 | -1.28(-1.74%) |
Nov 17, 2023 | 70.58 | 74.47 | 70.18 | 73.57 | 2,649,126 | +4.59(+6.65%) |
Nov 16, 2023 | 69.00 | 70.32 | 67.84 | 68.98 | 1,789,188 | -0.82(-1.17%) |
Nov 15, 2023 | 69.95 | 71.85 | 69.77 | 69.80 | 1,716,278 | +1.12(+1.63%) |
Nov 14, 2023 | 68.20 | 69.86 | 67.98 | 68.68 | 1,635,826 | +2.29(+3.45%) |
Nov 13, 2023 | 66.89 | 67.10 | 66.05 | 66.39 | 995,411 | -0.58(-0.87%) |
Nov 10, 2023 | 67.01 | 67.27 | 65.34 | 66.97 | 960,989 | +0.22(+0.33%) |
Nov 09, 2023 | 68.46 | 68.46 | 65.89 | 66.75 | 1,324,054 | -1.17(-1.72%) |
Nov 08, 2023 | 67.81 | 68.42 | 66.55 | 67.92 | 1,297,103 | +0.11(+0.16%) |
Nov 07, 2023 | 66.49 | 67.97 | 65.67 | 67.81 | 1,638,423 | +1.54(+2.32%) |
Nov 06, 2023 | 65.16 | 66.61 | 64.87 | 66.27 | 1,339,556 | +0.77(+1.18%) |
Nov 03, 2023 | 63.81 | 66.17 | 63.73 | 65.50 | 1,529,813 | +2.19(+3.46%) |
Nov 02, 2023 | 62.46 | 63.46 | 62.23 | 63.31 | 1,154,524 | +1.18(+1.90%) |
Nov 01, 2023 | 60.75 | 62.14 | 60.21 | 62.13 | 1,274,273 | +1.31(+2.15%) |
Oct 31, 2023 | 59.44 | 61.00 | 58.55 | 60.82 | 1,042,320 | +1.21(+2.03%) |
Oct 30, 2023 | 58.93 | 60.58 | 57.78 | 59.61 | 1,487,631 | +0.89(+1.52%) |
Oct 27, 2023 | 59.80 | 61.66 | 58.36 | 58.72 | 1,948,323 | -1.13(-1.89%) |
Oct 26, 2023 | 61.35 | 61.57 | 59.00 | 59.85 | 1,213,235 | -1.73(-2.81%) |
Oct 25, 2023 | 62.18 | 63.46 | 61.47 | 61.58 | 1,291,079 | -0.77(-1.23%) |
Oct 24, 2023 | 60.89 | 62.45 | 60.32 | 62.35 | 1,748,439 | +2.38(+3.97%) |
Oct 23, 2023 | 60.69 | 60.84 | 59.26 | 59.97 | 993,283 | -0.93(-1.53%) |
Oct 20, 2023 | 60.34 | 61.38 | 59.74 | 60.90 | 1,227,157 | +0.24(+0.40%) |
Oct 19, 2023 | 63.36 | 63.38 | 60.50 | 60.66 | 1,534,967 | -2.58(-4.08%) |
Oct 18, 2023 | 62.80 | 63.80 | 62.20 | 63.24 | 1,124,484 | +0.26(+0.41%) |
Oct 17, 2023 | 62.30 | 64.85 | 62.06 | 62.98 | 1,407,412 | +0.26(+0.41%) |
Oct 16, 2023 | 61.25 | 63.23 | 60.82 | 62.72 | 1,574,561 | +2.33(+3.86%) |
Oct 13, 2023 | 61.44 | 61.55 | 60.01 | 60.39 | 1,440,291 | -1.35(-2.19%) |
Oct 12, 2023 | 61.83 | 63.04 | 60.58 | 61.74 | 1,801,091 | +0.24(+0.39%) |
Oct 11, 2023 | 59.80 | 61.59 | 59.54 | 61.50 | 1,680,599 | +1.73(+2.89%) |
Oct 10, 2023 | 56.91 | 59.88 | 56.91 | 59.77 | 1,775,348 | +2.89(+5.08%) |
Oct 09, 2023 | 55.01 | 57.49 | 54.47 | 56.88 | 1,588,808 | +1.87(+3.40%) |
Oct 06, 2023 | 54.10 | 55.45 | 53.21 | 55.01 | 1,494,533 | +0.47(+0.86%) |
Oct 05, 2023 | 54.84 | 54.94 | 53.16 | 54.54 | 1,507,422 | -0.59(-1.07%) |
Oct 04, 2023 | 55.69 | 55.89 | 53.65 | 55.13 | 2,131,371 | -0.36(-0.65%) |
Oct 03, 2023 | 58.00 | 58.21 | 55.06 | 55.49 | 2,408,553 | -2.82(-4.84%) |
Oct 02, 2023 | 56.95 | 58.40 | 56.94 | 58.31 | 2,067,659 | +1.94(+3.44%) |
Sep 29, 2023 | 56.79 | 56.79 | 55.61 | 56.37 | 1,495,697 | +0.32(+0.57%) |
Sep 28, 2023 | 55.55 | 56.14 | 54.68 | 56.05 | 1,460,568 | +1.49(+2.73%) |
Sep 27, 2023 | 53.27 | 54.70 | 53.15 | 54.56 | 1,668,037 | +1.72(+3.26%) |
Sep 26, 2023 | 51.20 | 53.07 | 51.05 | 52.84 | 1,629,622 | +1.08(+2.09%) |
Sep 25, 2023 | 50.25 | 52.71 | 51.66 | 51.76 | 1,596,947 | +1.13(+2.23%) |
Sep 22, 2023 | 49.62 | 51.35 | 49.55 | 50.63 | 1,418,687 | +1.31(+2.66%) |
Sep 21, 2023 | 50.05 | 50.20 | 49.24 | 49.32 | 1,162,846 | -0.93(-1.85%) |
Sep 20, 2023 | 50.78 | 51.71 | 50.23 | 50.25 | 1,192,309 | -0.33(-0.65%) |
Sep 19, 2023 | 50.95 | 51.28 | 50.14 | 50.58 | 1,503,725 | -0.31(-0.61%) |
Sep 18, 2023 | 52.15 | 52.52 | 50.80 | 50.89 | 1,631,688 | -1.51(-2.88%) |
Sep 15, 2023 | 50.84 | 52.40 | 50.66 | 52.40 | 2,848,954 | +1.14(+2.22%) |
Sep 14, 2023 | 50.99 | 51.98 | 50.99 | 51.26 | 1,342,569 | +0.62(+1.22%) |
Sep 13, 2023 | 52.08 | 52.30 | 50.58 | 50.64 | 1,592,845 | -1.62(-3.10%) |
Sep 12, 2023 | 53.09 | 53.51 | 52.10 | 52.26 | 1,770,415 | -1.14(-2.13%) |
Sep 11, 2023 | 53.89 | 54.68 | 53.37 | 53.40 | 1,740,785 | +0.08(+0.15%) |
Sep 08, 2023 | 54.37 | 54.80 | 53.24 | 53.32 | 1,215,852 | -1.29(-2.36%) |
Sep 07, 2023 | 55.52 | 55.52 | 54.08 | 54.61 | 1,060,770 | -0.37(-0.67%) |
Sep 06, 2023 | 55.07 | 55.44 | 54.01 | 54.98 | 1,389,681 | +0.13(+0.24%) |
Sep 05, 2023 | 54.14 | 55.27 | 53.71 | 54.85 | 1,618,098 | +0.35(+0.64%) |
Sep 01, 2023 | 53.95 | 54.69 | 53.32 | 54.50 | 1,419,962 | +0.75(+1.40%) |
Aug 31, 2023 | 52.24 | 53.79 | 52.12 | 53.75 | 1,507,988 | +1.46(+2.79%) |
Aug 30, 2023 | 51.36 | 53.98 | 51.25 | 52.29 | 2,249,582 | +0.97(+1.89%) |
Aug 29, 2023 | 49.74 | 51.32 | 49.72 | 51.32 | 1,468,325 | +1.81(+3.66%) |
Aug 28, 2023 | 49.80 | 50.86 | 49.11 | 49.51 | 2,654,582 | -0.65(-1.30%) |
Aug 25, 2023 | 51.38 | 51.48 | 49.76 | 50.16 | 2,841,825 | -0.30(-0.59%) |
Aug 24, 2023 | 51.20 | 53.02 | 50.38 | 50.46 | 3,874,062 | -0.40(-0.79%) |
Aug 23, 2023 | 49.72 | 51.90 | 47.13 | 50.86 | 12,114,192 | +9.69(+23.54%) |
Aug 22, 2023 | 40.52 | 41.66 | 40.50 | 41.17 | 3,414,607 | -0.59(-1.41%) |
Aug 21, 2023 | 42.88 | 43.48 | 41.75 | 41.76 | 2,400,030 | -1.44(-3.33%) |
Aug 18, 2023 | 40.85 | 43.34 | 40.80 | 43.20 | 2,235,077 | +2.09(+5.08%) |
Aug 17, 2023 | 42.00 | 42.46 | 41.10 | 41.11 | 1,281,245 | -0.85(-2.03%) |
Aug 16, 2023 | 42.15 | 42.70 | 41.44 | 41.96 | 1,784,887 | +0.53(+1.28%) |
Aug 15, 2023 | 41.28 | 41.73 | 41.05 | 41.43 | 1,220,405 | +0.07(+0.17%) |
Aug 14, 2023 | 39.57 | 41.55 | 39.30 | 41.36 | 1,764,144 | +1.92(+4.87%) |
Aug 11, 2023 | 39.93 | 40.12 | 39.36 | 39.44 | 1,150,141 | -0.85(-2.11%) |
Aug 10, 2023 | 40.03 | 40.85 | 39.61 | 40.29 | 1,291,329 | +0.36(+0.90%) |
Aug 09, 2023 | 39.64 | 40.24 | 39.24 | 39.93 | 1,050,914 | +0.27(+0.68%) |
Aug 08, 2023 | 39.25 | 39.76 | 38.62 | 39.66 | 1,361,549 | +0.21(+0.53%) |
Aug 07, 2023 | 39.49 | 39.66 | 39.11 | 39.45 | 1,002,514 | +0.22(+0.56%) |
Aug 04, 2023 | 39.00 | 39.34 | 38.68 | 39.23 | 1,242,930 | +0.23(+0.59%) |
Aug 03, 2023 | 39.59 | 39.68 | 38.54 | 39.00 | 1,541,602 | +0.08(+0.21%) |
Aug 02, 2023 | 38.89 | 39.27 | 38.53 | 38.92 | 2,090,931 | -0.58(-1.47%) |
Aug 01, 2023 | 39.64 | 39.80 | 39.25 | 39.50 | 1,528,798 | -0.11(-0.28%) |
Jul 31, 2023 | 40.39 | 40.47 | 39.41 | 39.61 | 1,710,995 | -0.37(-0.93%) |
Jul 28, 2023 | 39.14 | 40.50 | 39.02 | 39.98 | 1,864,065 | +1.02(+2.62%) |
Jul 27, 2023 | 38.97 | 39.70 | 38.66 | 38.96 | 1,799,644 | +0.25(+0.65%) |
Jul 26, 2023 | 37.91 | 38.78 | 37.75 | 38.71 | 1,600,182 | +1.01(+2.68%) |
Jul 25, 2023 | 37.17 | 37.99 | 36.78 | 37.70 | 1,412,739 | +0.49(+1.32%) |
Jul 24, 2023 | 35.99 | 37.24 | 35.99 | 37.21 | 1,734,999 | +1.15(+3.19%) |
Jul 21, 2023 | 36.57 | 36.71 | 35.69 | 36.06 | 1,400,613 | -0.27(-0.74%) |
Jul 20, 2023 | 37.12 | 37.35 | 36.28 | 36.33 | 1,696,260 | -0.70(-1.89%) |
Jul 19, 2023 | 37.28 | 37.50 | 36.88 | 37.03 | 2,314,945 | -0.13(-0.35%) |
Jul 18, 2023 | 37.23 | 37.99 | 37.07 | 37.16 | 2,212,298 | -0.26(-0.69%) |
Jul 17, 2023 | 35.66 | 37.57 | 35.35 | 37.42 | 2,821,780 | +2.51(+7.19%) |
Jul 14, 2023 | 33.79 | 34.99 | 33.38 | 34.91 | 2,539,757 | +0.93(+2.74%) |
Jul 13, 2023 | 35.20 | 35.22 | 33.76 | 33.98 | 2,439,068 | -1.32(-3.74%) |
Jul 12, 2023 | 36.26 | 36.44 | 35.29 | 35.30 | 1,338,633 | -0.50(-1.40%) |
Jul 11, 2023 | 35.54 | 36.03 | 35.22 | 35.80 | 1,454,771 | +0.48(+1.36%) |
Jul 10, 2023 | 35.47 | 35.95 | 35.02 | 35.32 | 1,852,740 | -0.22(-0.62%) |
Jul 07, 2023 | 35.40 | 35.76 | 35.25 | 35.54 | 1,068,967 | +0.02(+0.06%) |
Jul 06, 2023 | 35.72 | 36.00 | 35.07 | 35.52 | 1,525,152 | -0.60(-1.66%) |
Jul 05, 2023 | 37.39 | 37.39 | 36.09 | 36.12 | 1,558,880 | -1.17(-3.14%) |
Jul 03, 2023 | 37.61 | 38.15 | 37.20 | 37.29 | 733,762 | -0.39(-1.04%) |
Jun 30, 2023 | 38.10 | 38.20 | 37.15 | 37.68 | 1,469,359 | -0.17(-0.45%) |
Jun 29, 2023 | 37.36 | 38.20 | 37.19 | 37.85 | 1,643,487 | +1.15(+3.13%) |
Jun 28, 2023 | 37.27 | 37.47 | 36.33 | 36.70 | 1,144,915 | -0.77(-2.05%) |
Jun 27, 2023 | 37.06 | 37.74 | 37.06 | 37.47 | 1,401,418 | +0.29(+0.78%) |
Jun 26, 2023 | 37.01 | 37.76 | 36.87 | 37.18 | 1,516,385 | +0.25(+0.68%) |
Jun 23, 2023 | 37.05 | 37.51 | 36.58 | 36.93 | 2,651,394 | -0.28(-0.75%) |
Jun 22, 2023 | 37.20 | 37.45 | 36.68 | 37.21 | 1,150,369 | +0.31(+0.84%) |
Jun 21, 2023 | 36.28 | 37.95 | 36.20 | 36.90 | 1,861,083 | +0.66(+1.82%) |
Jun 20, 2023 | 36.16 | 36.50 | 35.91 | 36.24 | 1,355,782 | +0.16(+0.44%) |
Jun 16, 2023 | 36.48 | 36.60 | 35.55 | 36.08 | 1,507,043 | -0.16(-0.44%) |
Jun 15, 2023 | 35.10 | 36.26 | 35.10 | 36.24 | 1,179,929 | +0.65(+1.83%) |
Jun 14, 2023 | 35.02 | 35.70 | 34.69 | 35.59 | 1,351,912 | +0.60(+1.71%) |
Jun 13, 2023 | 34.76 | 35.27 | 34.11 | 34.99 | 1,586,240 | +0.60(+1.74%) |
Jun 12, 2023 | 34.70 | 34.70 | 33.62 | 34.39 | 1,541,347 | +0.15(+0.44%) |
Jun 09, 2023 | 35.25 | 35.38 | 34.09 | 34.24 | 2,037,916 | -0.71(-2.03%) |
Jun 08, 2023 | 33.61 | 35.02 | 33.11 | 34.95 | 2,120,447 | +1.20(+3.56%) |
Jun 07, 2023 | 33.07 | 34.30 | 33.07 | 33.75 | 1,960,888 | +1.02(+3.12%) |
Jun 06, 2023 | 31.59 | 33.32 | 31.52 | 32.73 | 1,839,027 | +1.13(+3.58%) |
Jun 05, 2023 | 31.65 | 31.83 | 31.06 | 31.60 | 1,355,751 | -0.20(-0.63%) |
Jun 02, 2023 | 30.83 | 31.99 | 30.40 | 31.80 | 2,289,203 | +1.49(+4.92%) |
Jun 01, 2023 | 30.73 | 30.79 | 29.88 | 30.31 | 2,453,773 | -0.72(-2.32%) |
May 31, 2023 | 31.25 | 31.46 | 30.69 | 31.03 | 1,850,419 | -0.37(-1.18%) |
May 30, 2023 | 30.00 | 31.43 | 29.70 | 31.40 | 2,570,618 | +1.45(+4.84%) |
May 26, 2023 | 29.11 | 30.64 | 28.96 | 29.95 | 2,361,517 | +1.39(+4.87%) |
May 25, 2023 | 30.20 | 30.88 | 28.43 | 28.56 | 5,175,837 | -1.60(-5.31%) |
May 24, 2023 | 27.35 | 30.29 | 26.61 | 30.16 | 13,643,529 | +7.15(+31.07%) |
May 23, 2023 | 22.69 | 23.43 | 22.65 | 23.01 | 2,485,334 | +0.25(+1.10%) |
May 22, 2023 | 23.01 | 23.01 | 22.21 | 22.76 | 2,428,727 | -0.10(-0.44%) |
May 19, 2023 | 23.79 | 23.89 | 22.35 | 22.86 | 2,698,397 | -1.27(-5.26%) |
May 18, 2023 | 23.92 | 24.37 | 23.72 | 24.13 | 1,314,371 | -0.10(-0.41%) |
May 17, 2023 | 23.17 | 24.45 | 22.90 | 24.23 | 1,820,956 | +1.16(+5.03%) |
May 16, 2023 | 24.25 | 24.26 | 23.05 | 23.07 | 1,480,737 | -1.38(-5.64%) |
May 15, 2023 | 23.97 | 24.48 | 23.76 | 24.45 | 1,271,159 | +0.49(+2.05%) |
May 12, 2023 | 23.40 | 23.98 | 23.32 | 23.96 | 835,571 | +0.62(+2.66%) |
May 11, 2023 | 22.91 | 23.44 | 22.90 | 23.34 | 936,235 | +0.39(+1.70%) |
May 10, 2023 | 23.90 | 24.07 | 22.86 | 22.95 | 1,217,547 | -0.49(-2.09%) |
May 09, 2023 | 23.02 | 23.60 | 22.82 | 23.44 | 1,019,117 | +0.15(+0.64%) |
May 08, 2023 | 22.94 | 23.41 | 22.56 | 23.29 | 1,148,537 | +0.57(+2.51%) |
May 05, 2023 | 22.24 | 22.75 | 22.24 | 22.72 | 883,577 | +0.89(+4.08%) |
May 04, 2023 | 22.59 | 22.81 | 21.73 | 21.83 | 1,535,741 | -0.94(-4.13%) |
May 03, 2023 | 23.07 | 23.40 | 22.73 | 22.77 | 809,571 | -0.29(-1.26%) |
May 02, 2023 | 23.17 | 23.17 | 22.26 | 23.06 | 1,526,625 | -0.24(-1.03%) |
May 01, 2023 | 23.58 | 23.91 | 23.14 | 23.30 | 818,970 | -0.24(-1.02%) |
Apr 28, 2023 | 23.26 | 23.65 | 23.14 | 23.54 | 822,773 | +0.15(+0.64%) |
Apr 27, 2023 | 23.16 | 23.43 | 22.78 | 23.39 | 769,013 | +0.39(+1.70%) |
Apr 26, 2023 | 22.94 | 23.23 | 22.82 | 23.00 | 1,174,410 | +0.04(+0.17%) |
Apr 25, 2023 | 23.80 | 23.96 | 22.82 | 22.96 | 1,211,042 | -1.24(-5.12%) |
Apr 24, 2023 | 24.21 | 24.33 | 23.73 | 24.20 | 1,381,790 | -0.04(-0.17%) |
Apr 21, 2023 | 24.23 | 24.45 | 23.96 | 24.24 | 1,192,072 | -0.11(-0.45%) |
Apr 20, 2023 | 24.55 | 25.14 | 23.99 | 24.35 | 1,881,654 | -0.32(-1.30%) |
Apr 19, 2023 | 24.98 | 24.99 | 24.52 | 24.67 | 1,307,335 | -0.48(-1.91%) |
Apr 18, 2023 | 24.96 | 25.34 | 24.48 | 25.15 | 1,523,640 | +0.26(+1.04%) |
Apr 17, 2023 | 25.75 | 25.75 | 24.77 | 24.89 | 1,501,572 | -0.67(-2.62%) |
Apr 14, 2023 | 25.68 | 26.51 | 25.38 | 25.56 | 1,459,221 | +0.07(+0.27%) |
Apr 13, 2023 | 25.71 | 25.71 | 24.96 | 25.49 | 1,625,484 | -0.11(-0.43%) |
Apr 12, 2023 | 26.85 | 27.30 | 25.57 | 25.60 | 1,539,164 | -1.83(-6.67%) |
Apr 11, 2023 | 27.35 | 27.61 | 27.07 | 27.43 | 823,207 | +0.15(+0.55%) |
Apr 10, 2023 | 26.20 | 27.50 | 26.02 | 27.28 | 1,110,337 | +0.94(+3.57%) |
Apr 06, 2023 | 26.19 | 26.36 | 25.53 | 26.34 | 1,067,698 | -0.26(-0.98%) |
Apr 05, 2023 | 27.26 | 27.41 | 26.14 | 26.60 | 1,426,873 | -0.95(-3.45%) |
Apr 04, 2023 | 27.97 | 28.20 | 27.41 | 27.55 | 1,070,653 | -0.35(-1.25%) |
Apr 03, 2023 | 27.80 | 28.39 | 27.57 | 27.90 | 1,607,549 | +0.15(+0.54%) |
Mar 31, 2023 | 27.00 | 27.80 | 26.88 | 27.75 | 994,328 | +1.00(+3.74%) |
Mar 30, 2023 | 26.50 | 27.43 | 26.49 | 26.75 | 1,694,059 | +0.59(+2.26%) |
Mar 29, 2023 | 25.78 | 26.19 | 24.99 | 26.16 | 1,751,487 | +0.43(+1.67%) |
Mar 28, 2023 | 25.33 | 25.96 | 25.12 | 25.73 | 1,825,327 | +0.53(+2.10%) |
Mar 27, 2023 | 24.99 | 25.29 | 24.31 | 25.20 | 1,297,206 | +0.58(+2.36%) |
Mar 24, 2023 | 24.44 | 24.86 | 24.13 | 24.62 | 1,416,286 | +0.00(+0.00%) |
Mar 23, 2023 | 25.56 | 25.75 | 24.08 | 24.62 | 1,603,835 | -0.69(-2.73%) |
Mar 22, 2023 | 25.96 | 26.39 | 25.31 | 25.31 | 1,200,001 | -0.52(-2.01%) |
Mar 21, 2023 | 26.71 | 27.21 | 25.72 | 25.83 | 1,479,225 | -0.23(-0.88%) |
Mar 20, 2023 | 26.31 | 27.06 | 25.74 | 26.06 | 2,237,450 | +0.10(+0.39%) |
Mar 17, 2023 | 26.24 | 26.57 | 25.91 | 25.96 | 2,008,400 | -0.65(-2.44%) |
Mar 16, 2023 | 26.33 | 27.02 | 25.91 | 26.61 | 1,369,713 | +0.01(+0.04%) |
Mar 15, 2023 | 25.86 | 26.73 | 25.76 | 26.60 | 1,499,679 | -0.19(-0.71%) |
Mar 14, 2023 | 26.53 | 27.03 | 26.11 | 26.79 | 1,746,970 | +1.17(+4.57%) |
Mar 13, 2023 | 26.21 | 26.21 | 25.00 | 25.62 | 2,676,654 | -1.35(-5.01%) |
Mar 10, 2023 | 26.53 | 27.00 | 26.18 | 26.97 | 1,534,974 | -0.06(-0.22%) |
Mar 09, 2023 | 27.59 | 27.77 | 26.87 | 27.03 | 1,358,642 | -0.65(-2.35%) |
Mar 08, 2023 | 28.19 | 28.39 | 27.60 | 27.68 | 1,261,672 | -0.68(-2.40%) |
Mar 07, 2023 | 27.86 | 28.71 | 27.79 | 28.36 | 1,344,475 | +0.63(+2.27%) |
Mar 06, 2023 | 28.52 | 28.86 | 27.61 | 27.73 | 1,712,018 | -0.79(-2.77%) |
Mar 03, 2023 | 28.40 | 28.88 | 27.99 | 28.52 | 1,980,482 | +0.18(+0.64%) |
Mar 02, 2023 | 29.10 | 29.72 | 27.95 | 28.34 | 2,234,166 | -0.89(-3.04%) |
Mar 01, 2023 | 29.10 | 30.00 | 27.41 | 29.23 | 3,206,828 | -0.18(-0.61%) |
Feb 28, 2023 | 28.97 | 30.12 | 28.83 | 29.41 | 3,424,082 | +0.68(+2.37%) |
Feb 27, 2023 | 29.38 | 29.52 | 28.64 | 28.73 | 1,590,550 | -0.26(-0.90%) |
Feb 24, 2023 | 28.44 | 29.11 | 27.92 | 28.99 | 1,479,165 | +0.03(+0.10%) |
Feb 23, 2023 | 29.31 | 29.57 | 28.29 | 28.96 | 1,421,086 | -0.35(-1.19%) |
Feb 22, 2023 | 28.95 | 29.87 | 28.68 | 29.31 | 1,381,403 | +0.41(+1.42%) |
Feb 21, 2023 | 30.67 | 30.67 | 28.74 | 28.90 | 1,782,760 | -2.29(-7.34%) |
Feb 17, 2023 | 30.34 | 31.25 | 30.10 | 31.19 | 2,114,405 | +1.10(+3.66%) |
Feb 16, 2023 | 30.36 | 30.73 | 29.99 | 30.09 | 1,484,738 | -0.71(-2.31%) |
Feb 15, 2023 | 30.92 | 31.44 | 30.77 | 30.80 | 1,027,200 | -0.21(-0.68%) |
Feb 14, 2023 | 30.86 | 31.69 | 30.55 | 31.01 | 1,311,543 | -0.04(-0.13%) |
Feb 13, 2023 | 30.48 | 31.31 | 30.24 | 31.05 | 1,424,780 | +0.56(+1.84%) |
Feb 10, 2023 | 30.01 | 30.93 | 30.01 | 30.49 | 1,247,848 | +0.08(+0.26%) |
Feb 09, 2023 | 30.67 | 31.20 | 30.30 | 30.41 | 1,318,368 | +0.31(+1.03%) |
Feb 08, 2023 | 30.50 | 30.72 | 29.67 | 30.10 | 1,819,589 | -1.15(-3.68%) |
Feb 07, 2023 | 30.10 | 31.33 | 29.82 | 31.25 | 1,342,880 | +0.74(+2.43%) |
Feb 06, 2023 | 29.81 | 30.54 | 29.56 | 30.51 | 1,196,180 | +0.44(+1.46%) |
Feb 03, 2023 | 29.43 | 31.14 | 29.43 | 30.07 | 1,504,702 | +0.20(+0.67%) |
Feb 02, 2023 | 29.73 | 29.96 | 29.13 | 29.87 | 1,762,334 | +0.64(+2.19%) |
Feb 01, 2023 | 28.77 | 29.50 | 28.18 | 29.23 | 1,539,289 | +0.27(+0.93%) |
Jan 31, 2023 | 27.69 | 28.99 | 27.64 | 28.96 | 1,975,932 | +1.37(+4.97%) |
Jan 30, 2023 | 27.00 | 27.70 | 26.86 | 27.59 | 1,044,325 | +0.28(+1.03%) |
Jan 27, 2023 | 27.75 | 28.01 | 27.27 | 27.31 | 952,981 | -0.53(-1.90%) |
Jan 26, 2023 | 28.33 | 28.96 | 27.57 | 27.84 | 1,166,718 | -0.15(-0.54%) |
Jan 25, 2023 | 27.81 | 28.24 | 27.56 | 27.99 | 881,100 | -0.10(-0.36%) |
Jan 24, 2023 | 28.86 | 29.04 | 28.08 | 28.09 | 1,023,879 | -0.77(-2.67%) |
Jan 23, 2023 | 28.19 | 29.25 | 28.04 | 28.86 | 2,087,265 | +1.07(+3.85%) |
Jan 20, 2023 | 27.08 | 28.16 | 26.80 | 27.79 | 1,173,848 | +0.73(+2.70%) |
Jan 19, 2023 | 26.90 | 27.21 | 26.63 | 27.06 | 1,167,539 | -0.07(-0.26%) |
Jan 18, 2023 | 27.10 | 27.66 | 26.92 | 27.13 | 1,355,468 | +0.02(+0.07%) |
Jan 17, 2023 | 27.95 | 27.95 | 27.02 | 27.11 | 1,794,721 | -0.87(-3.11%) |
Jan 13, 2023 | 26.52 | 28.07 | 26.38 | 27.98 | 1,706,303 | +1.07(+3.98%) |
Jan 12, 2023 | 27.55 | 27.66 | 26.50 | 26.91 | 2,300,764 | -0.32(-1.18%) |
Jan 11, 2023 | 28.17 | 28.32 | 27.11 | 27.23 | 1,768,909 | -0.57(-2.05%) |
Jan 10, 2023 | 27.59 | 27.89 | 26.93 | 27.80 | 2,728,997 | +0.40(+1.46%) |
Jan 09, 2023 | 26.44 | 28.36 | 25.95 | 27.40 | 4,280,843 | +2.20(+8.73%) |
Jan 06, 2023 | 24.66 | 26.01 | 24.66 | 25.20 | 1,988,566 | +0.46(+1.86%) |
Jan 05, 2023 | 24.71 | 25.16 | 23.96 | 24.74 | 2,218,916 | -0.47(-1.86%) |
Jan 04, 2023 | 23.89 | 25.34 | 23.89 | 25.21 | 1,932,356 | +1.61(+6.82%) |