Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 35.74 | 35.78 | 35.20 | 35.31 | 3,730,081 | -0.22(-0.61%) |
Dec 28, 2023 | 36.41 | 36.50 | 35.51 | 35.53 | 3,538,980 | -1.05(-2.88%) |
Dec 27, 2023 | 36.65 | 37.22 | 36.49 | 36.58 | 3,368,817 | -0.12(-0.32%) |
Dec 26, 2023 | 35.88 | 36.80 | 35.87 | 36.70 | 3,324,495 | +1.31(+3.70%) |
Dec 22, 2023 | 35.62 | 35.83 | 35.27 | 35.39 | 2,538,385 | +0.02(+0.06%) |
Dec 21, 2023 | 35.18 | 35.39 | 34.85 | 35.37 | 2,593,852 | +0.41(+1.18%) |
Dec 20, 2023 | 35.56 | 35.79 | 34.91 | 34.96 | 4,455,005 | -0.48(-1.36%) |
Dec 19, 2023 | 34.99 | 35.60 | 34.77 | 35.44 | 4,235,244 | +0.36(+1.04%) |
Dec 18, 2023 | 35.58 | 35.82 | 35.05 | 35.08 | 6,179,524 | +0.29(+0.82%) |
Dec 15, 2023 | 35.08 | 35.17 | 34.41 | 34.79 | 10,074,367 | -0.38(-1.09%) |
Dec 14, 2023 | 35.01 | 35.64 | 34.88 | 35.18 | 6,033,478 | +0.88(+2.55%) |
Dec 13, 2023 | 33.75 | 34.32 | 33.23 | 34.30 | 5,125,139 | +0.66(+1.96%) |
Dec 12, 2023 | 33.62 | 33.89 | 33.29 | 33.64 | 3,920,716 | -0.51(-1.50%) |
Dec 11, 2023 | 33.89 | 34.27 | 33.82 | 34.15 | 3,489,636 | +0.23(+0.67%) |
Dec 08, 2023 | 33.51 | 33.97 | 33.27 | 33.93 | 2,775,881 | +0.63(+1.89%) |
Dec 07, 2023 | 33.69 | 33.92 | 33.05 | 33.30 | 4,518,995 | -0.20(-0.59%) |
Dec 06, 2023 | 33.86 | 34.37 | 33.39 | 33.49 | 4,444,868 | -0.75(-2.18%) |
Dec 05, 2023 | 35.52 | 35.57 | 34.23 | 34.24 | 3,119,896 | -1.01(-2.88%) |
Dec 04, 2023 | 35.18 | 35.67 | 35.02 | 35.25 | 3,665,418 | -0.37(-1.05%) |
Dec 01, 2023 | 35.41 | 36.47 | 35.39 | 35.63 | 3,260,696 | +0.20(+0.56%) |
Nov 30, 2023 | 36.15 | 36.54 | 35.00 | 35.43 | 5,932,453 | -0.31(-0.85%) |
Nov 29, 2023 | 36.05 | 36.20 | 35.61 | 35.74 | 2,598,291 | -0.07(-0.19%) |
Nov 28, 2023 | 35.85 | 36.16 | 35.55 | 35.81 | 3,122,506 | +0.04(+0.11%) |
Nov 27, 2023 | 35.89 | 36.02 | 35.43 | 35.77 | 3,728,807 | -0.53(-1.46%) |
Nov 24, 2023 | 35.89 | 36.48 | 35.89 | 36.30 | 1,626,061 | +0.31(+0.88%) |
Nov 22, 2023 | 34.26 | 36.03 | 34.10 | 35.98 | 4,568,046 | -0.06(-0.16%) |
Nov 21, 2023 | 36.10 | 36.46 | 35.67 | 36.04 | 2,201,758 | -0.37(-1.03%) |
Nov 20, 2023 | 36.77 | 37.10 | 36.39 | 36.42 | 3,332,649 | +0.13(+0.35%) |
Nov 17, 2023 | 35.78 | 36.68 | 35.40 | 36.29 | 5,137,490 | +1.00(+2.84%) |
Nov 16, 2023 | 36.17 | 36.29 | 34.78 | 35.28 | 6,704,567 | -1.44(-3.91%) |
Nov 15, 2023 | 36.73 | 37.67 | 36.65 | 36.72 | 3,433,868 | -0.26(-0.69%) |
Nov 14, 2023 | 36.23 | 37.23 | 36.17 | 36.98 | 3,530,890 | +0.91(+2.51%) |
Nov 13, 2023 | 36.59 | 36.59 | 35.90 | 36.07 | 3,220,159 | -0.27(-0.73%) |
Nov 10, 2023 | 36.09 | 36.48 | 35.86 | 36.34 | 2,541,463 | +0.55(+1.54%) |
Nov 09, 2023 | 36.45 | 36.71 | 35.71 | 35.79 | 3,894,265 | -0.34(-0.95%) |
Nov 08, 2023 | 37.30 | 37.42 | 36.06 | 36.13 | 4,485,966 | -1.35(-3.60%) |
Nov 07, 2023 | 37.91 | 38.04 | 36.86 | 37.48 | 4,058,432 | -1.20(-3.10%) |
Nov 06, 2023 | 39.61 | 39.66 | 38.63 | 38.68 | 3,190,930 | -0.65(-1.65%) |
Nov 03, 2023 | 39.36 | 40.28 | 38.97 | 39.33 | 4,970,147 | +0.27(+0.68%) |
Nov 02, 2023 | 38.41 | 39.18 | 37.57 | 39.06 | 7,322,974 | +0.08(+0.20%) |
Nov 01, 2023 | 39.43 | 39.67 | 38.73 | 38.98 | 2,977,839 | -0.11(-0.28%) |
Oct 31, 2023 | 39.16 | 39.33 | 38.52 | 39.09 | 3,696,356 | +0.04(+0.10%) |
Oct 30, 2023 | 39.46 | 39.97 | 38.66 | 39.05 | 3,375,843 | -0.44(-1.12%) |
Oct 27, 2023 | 39.84 | 40.02 | 38.72 | 39.50 | 3,340,325 | -0.29(-0.72%) |
Oct 26, 2023 | 39.78 | 40.12 | 39.14 | 39.78 | 2,720,737 | -0.59(-1.46%) |
Oct 25, 2023 | 40.28 | 40.64 | 39.89 | 40.37 | 2,539,224 | +0.02(+0.05%) |
Oct 24, 2023 | 40.83 | 40.89 | 40.26 | 40.35 | 3,124,049 | -0.19(-0.46%) |
Oct 23, 2023 | 40.93 | 41.20 | 40.37 | 40.54 | 3,224,237 | -0.95(-2.30%) |
Oct 20, 2023 | 42.21 | 42.49 | 41.23 | 41.49 | 4,099,934 | -0.88(-2.07%) |
Oct 19, 2023 | 41.69 | 42.64 | 41.19 | 42.37 | 4,151,845 | +0.30(+0.72%) |
Oct 18, 2023 | 41.86 | 42.39 | 41.46 | 42.07 | 3,360,272 | +0.55(+1.32%) |
Oct 17, 2023 | 41.20 | 41.98 | 41.12 | 41.52 | 3,733,665 | +0.23(+0.57%) |
Oct 16, 2023 | 40.77 | 41.36 | 40.12 | 41.28 | 3,783,251 | +0.92(+2.28%) |
Oct 13, 2023 | 39.14 | 40.52 | 38.75 | 40.36 | 5,315,349 | +1.99(+5.18%) |
Oct 12, 2023 | 38.65 | 38.65 | 37.86 | 38.38 | 2,729,083 | +0.28(+0.75%) |
Oct 11, 2023 | 37.68 | 38.16 | 37.14 | 38.09 | 3,025,131 | +0.04(+0.10%) |
Oct 10, 2023 | 38.33 | 38.50 | 37.78 | 38.05 | 4,139,298 | -0.27(-0.71%) |
Oct 09, 2023 | 38.09 | 38.62 | 37.70 | 38.33 | 5,831,466 | +1.55(+4.20%) |
Oct 06, 2023 | 37.22 | 37.38 | 36.06 | 36.78 | 5,791,085 | -0.14(-0.37%) |
Oct 05, 2023 | 36.67 | 37.46 | 36.57 | 36.92 | 2,848,666 | -0.27(-0.74%) |
Oct 04, 2023 | 38.15 | 38.15 | 36.58 | 37.19 | 3,964,637 | -1.61(-4.16%) |
Oct 03, 2023 | 38.58 | 38.91 | 38.05 | 38.81 | 2,784,398 | +0.13(+0.33%) |
Oct 02, 2023 | 40.22 | 40.27 | 38.21 | 38.68 | 4,171,375 | -1.54(-3.82%) |
Sep 29, 2023 | 41.42 | 41.52 | 40.13 | 40.22 | 3,302,808 | -1.11(-2.68%) |
Sep 28, 2023 | 41.49 | 41.80 | 41.08 | 41.32 | 2,414,312 | -0.15(-0.35%) |
Sep 27, 2023 | 41.03 | 42.03 | 40.51 | 41.47 | 4,283,052 | +1.30(+3.24%) |
Sep 26, 2023 | 39.72 | 40.63 | 39.68 | 40.17 | 2,883,961 | +0.03(+0.07%) |
Sep 25, 2023 | 39.36 | 40.17 | 39.85 | 40.14 | 1,934,198 | +0.78(+1.99%) |
Sep 22, 2023 | 39.69 | 40.16 | 39.21 | 39.36 | 2,245,961 | +0.08(+0.20%) |
Sep 21, 2023 | 40.32 | 40.55 | 39.11 | 39.28 | 3,105,819 | -1.12(-2.76%) |
Sep 20, 2023 | 41.00 | 41.59 | 40.34 | 40.39 | 3,360,206 | -0.87(-2.11%) |
Sep 19, 2023 | 42.33 | 42.40 | 40.86 | 41.26 | 2,519,672 | -0.53(-1.26%) |
Sep 18, 2023 | 42.04 | 42.05 | 41.04 | 41.79 | 3,417,769 | +0.24(+0.59%) |
Sep 15, 2023 | 41.84 | 42.32 | 41.14 | 41.55 | 9,554,996 | -0.51(-1.21%) |
Sep 14, 2023 | 41.93 | 42.38 | 41.42 | 42.06 | 5,333,830 | +0.86(+2.09%) |
Sep 13, 2023 | 43.39 | 43.42 | 40.22 | 41.20 | 11,378,341 | -2.05(-4.75%) |
Sep 12, 2023 | 42.61 | 43.35 | 42.53 | 43.25 | 2,978,020 | +1.28(+3.05%) |
Sep 11, 2023 | 43.67 | 43.78 | 41.79 | 41.97 | 3,636,045 | -1.34(-3.10%) |
Sep 08, 2023 | 43.69 | 43.80 | 43.15 | 43.31 | 4,406,016 | -0.11(-0.25%) |
Sep 07, 2023 | 43.45 | 44.01 | 43.14 | 43.42 | 3,887,818 | -0.27(-0.63%) |
Sep 06, 2023 | 44.02 | 44.40 | 43.41 | 43.69 | 3,523,983 | -0.66(-1.48%) |
Sep 05, 2023 | 44.42 | 45.15 | 44.32 | 44.35 | 4,321,724 | +0.23(+0.53%) |
Sep 01, 2023 | 43.58 | 44.39 | 43.54 | 44.11 | 3,496,423 | +1.21(+2.83%) |
Aug 31, 2023 | 42.99 | 43.09 | 42.50 | 42.90 | 2,838,148 | +0.12(+0.27%) |
Aug 30, 2023 | 42.88 | 43.11 | 42.61 | 42.78 | 2,646,271 | +0.15(+0.34%) |
Aug 29, 2023 | 41.98 | 42.73 | 41.71 | 42.63 | 2,959,407 | +0.66(+1.56%) |
Aug 28, 2023 | 42.00 | 42.51 | 41.62 | 41.98 | 2,156,772 | +0.17(+0.40%) |
Aug 25, 2023 | 41.85 | 42.19 | 41.18 | 41.81 | 2,634,245 | +0.49(+1.18%) |
Aug 24, 2023 | 41.18 | 42.04 | 41.15 | 41.32 | 2,797,599 | -0.30(-0.73%) |
Aug 23, 2023 | 41.14 | 41.78 | 40.59 | 41.63 | 4,707,758 | -0.07(-0.16%) |
Aug 22, 2023 | 43.05 | 43.18 | 41.64 | 41.69 | 3,791,823 | -1.26(-2.94%) |
Aug 21, 2023 | 43.56 | 43.82 | 42.59 | 42.96 | 2,660,923 | -0.31(-0.72%) |
Aug 18, 2023 | 42.60 | 43.38 | 42.50 | 43.27 | 3,453,791 | +0.17(+0.39%) |
Aug 17, 2023 | 43.59 | 43.71 | 42.93 | 43.10 | 3,417,313 | +0.40(+0.94%) |
Aug 16, 2023 | 43.05 | 43.66 | 42.57 | 42.70 | 3,434,759 | -0.22(-0.50%) |
Aug 15, 2023 | 43.24 | 43.31 | 42.29 | 42.92 | 4,034,944 | -0.78(-1.79%) |
Aug 14, 2023 | 43.77 | 43.83 | 43.02 | 43.70 | 3,391,053 | -0.22(-0.49%) |
Aug 11, 2023 | 43.20 | 44.46 | 43.05 | 43.92 | 4,247,741 | +0.71(+1.65%) |
Aug 10, 2023 | 43.24 | 43.73 | 42.82 | 43.20 | 3,696,648 | -0.07(-0.16%) |
Aug 09, 2023 | 43.05 | 44.34 | 42.97 | 43.27 | 6,099,826 | +0.87(+2.05%) |
Aug 08, 2023 | 40.36 | 42.52 | 40.32 | 42.40 | 5,572,225 | +1.14(+2.75%) |
Aug 07, 2023 | 41.02 | 41.53 | 40.81 | 41.26 | 3,144,057 | +0.29(+0.72%) |
Aug 04, 2023 | 41.16 | 41.74 | 40.75 | 40.97 | 7,294,313 | +0.21(+0.50%) |
Aug 03, 2023 | 39.54 | 41.19 | 39.38 | 40.77 | 7,557,558 | +2.59(+6.79%) |
Aug 02, 2023 | 38.84 | 38.90 | 37.62 | 38.17 | 5,979,974 | -1.20(-3.06%) |
Aug 01, 2023 | 39.22 | 39.53 | 38.57 | 39.38 | 3,120,135 | -0.24(-0.62%) |
Jul 31, 2023 | 39.53 | 39.87 | 39.38 | 39.62 | 3,982,200 | +0.33(+0.85%) |
Jul 28, 2023 | 38.94 | 39.35 | 38.44 | 39.29 | 2,830,079 | +0.66(+1.70%) |
Jul 27, 2023 | 39.63 | 39.88 | 38.51 | 38.63 | 4,218,139 | -0.50(-1.28%) |
Jul 26, 2023 | 38.33 | 39.18 | 38.16 | 39.13 | 5,505,844 | +0.41(+1.06%) |
Jul 25, 2023 | 38.16 | 39.05 | 38.03 | 38.72 | 4,887,177 | +0.28(+0.74%) |
Jul 24, 2023 | 37.94 | 38.87 | 37.79 | 38.44 | 4,645,334 | +0.63(+1.66%) |
Jul 21, 2023 | 37.36 | 37.90 | 36.85 | 37.81 | 4,464,939 | +0.66(+1.76%) |
Jul 20, 2023 | 37.48 | 37.57 | 36.78 | 37.15 | 3,602,255 | +0.19(+0.50%) |
Jul 19, 2023 | 36.82 | 37.49 | 36.73 | 36.97 | 3,604,176 | +0.15(+0.40%) |
Jul 18, 2023 | 35.35 | 37.18 | 35.29 | 36.82 | 4,501,746 | +1.51(+4.27%) |
Jul 17, 2023 | 35.37 | 35.68 | 35.16 | 35.32 | 4,096,065 | -0.30(-0.85%) |
Jul 14, 2023 | 37.11 | 37.15 | 35.41 | 35.62 | 5,797,167 | -1.91(-5.08%) |
Jul 13, 2023 | 36.56 | 37.69 | 36.45 | 37.52 | 6,142,683 | +1.06(+2.91%) |
Jul 12, 2023 | 35.85 | 36.69 | 35.79 | 36.46 | 7,962,100 | +0.22(+0.62%) |
Jul 11, 2023 | 34.30 | 36.39 | 34.29 | 36.24 | 9,075,560 | +2.14(+6.27%) |
Jul 10, 2023 | 33.92 | 34.41 | 33.75 | 34.10 | 3,614,770 | +0.17(+0.49%) |
Jul 07, 2023 | 32.62 | 34.48 | 32.58 | 33.94 | 5,835,733 | +1.22(+3.74%) |
Jul 06, 2023 | 33.02 | 33.30 | 32.09 | 32.71 | 4,331,146 | -0.68(-2.04%) |
Jul 05, 2023 | 33.43 | 33.51 | 32.83 | 33.39 | 3,881,227 | +0.28(+0.85%) |
Jul 03, 2023 | 33.37 | 33.54 | 33.08 | 33.11 | 1,767,497 | -0.11(-0.32%) |
Jun 30, 2023 | 33.39 | 33.77 | 32.89 | 33.22 | 5,287,010 | +0.24(+0.74%) |
Jun 29, 2023 | 32.27 | 33.01 | 32.24 | 32.97 | 3,335,566 | +0.70(+2.17%) |
Jun 28, 2023 | 31.83 | 32.37 | 31.22 | 32.27 | 4,667,666 | +0.43(+1.34%) |
Jun 27, 2023 | 31.85 | 32.30 | 31.62 | 31.85 | 4,419,822 | -0.26(-0.82%) |
Jun 26, 2023 | 31.55 | 32.44 | 31.55 | 32.11 | 4,288,731 | +0.44(+1.38%) |
Jun 23, 2023 | 31.66 | 32.02 | 31.55 | 31.67 | 10,905,447 | -0.61(-1.90%) |
Jun 22, 2023 | 32.85 | 32.86 | 32.06 | 32.28 | 4,193,006 | -0.97(-2.92%) |
Jun 21, 2023 | 32.69 | 33.73 | 32.61 | 33.26 | 4,111,292 | +0.69(+2.12%) |
Jun 20, 2023 | 33.15 | 33.25 | 31.92 | 32.56 | 5,913,733 | -0.86(-2.56%) |
Jun 16, 2023 | 33.92 | 34.07 | 33.15 | 33.42 | 9,354,112 | -0.28(-0.84%) |
Jun 15, 2023 | 32.85 | 33.90 | 32.82 | 33.70 | 5,446,185 | +0.99(+3.03%) |
Jun 14, 2023 | 33.31 | 33.54 | 32.20 | 32.71 | 4,978,949 | -0.06(-0.18%) |
Jun 13, 2023 | 32.73 | 33.61 | 32.52 | 32.77 | 6,120,758 | +0.63(+1.97%) |
Jun 12, 2023 | 31.80 | 32.58 | 31.33 | 32.14 | 4,667,905 | -0.34(-1.05%) |
Jun 09, 2023 | 33.03 | 33.45 | 32.29 | 32.48 | 4,745,151 | -0.57(-1.74%) |
Jun 08, 2023 | 33.32 | 33.61 | 32.31 | 33.05 | 5,815,762 | -0.39(-1.16%) |
Jun 07, 2023 | 32.61 | 33.92 | 32.57 | 33.44 | 5,609,456 | +1.03(+3.18%) |
Jun 06, 2023 | 31.39 | 32.54 | 31.26 | 32.41 | 4,518,602 | +0.26(+0.82%) |
Jun 05, 2023 | 33.70 | 33.79 | 32.11 | 32.15 | 5,788,613 | -0.59(-1.81%) |
Jun 02, 2023 | 32.03 | 33.24 | 31.44 | 32.74 | 6,658,211 | +1.59(+5.12%) |
Jun 01, 2023 | 31.17 | 31.53 | 30.63 | 31.15 | 4,871,870 | +0.25(+0.82%) |
May 31, 2023 | 30.24 | 30.96 | 29.81 | 30.89 | 10,376,993 | -0.45(-1.43%) |
May 30, 2023 | 31.79 | 32.01 | 30.85 | 31.34 | 6,133,585 | -1.14(-3.50%) |
May 26, 2023 | 32.59 | 32.80 | 31.90 | 32.48 | 4,433,975 | +0.11(+0.33%) |
May 25, 2023 | 32.61 | 32.71 | 31.89 | 32.37 | 4,771,985 | -1.05(-3.14%) |
May 24, 2023 | 33.40 | 33.73 | 32.72 | 33.42 | 4,432,998 | +0.46(+1.39%) |
May 23, 2023 | 32.75 | 33.70 | 32.54 | 32.96 | 5,679,668 | +0.43(+1.31%) |
May 22, 2023 | 32.37 | 33.25 | 32.20 | 32.54 | 6,507,362 | +0.06(+0.18%) |
May 19, 2023 | 32.39 | 32.99 | 32.09 | 32.48 | 6,966,440 | +0.68(+2.14%) |
May 18, 2023 | 31.26 | 31.84 | 31.12 | 31.80 | 5,881,795 | +0.15(+0.46%) |
May 17, 2023 | 31.17 | 32.06 | 30.76 | 31.65 | 5,732,101 | +0.90(+2.94%) |
May 16, 2023 | 31.69 | 31.83 | 30.67 | 30.75 | 6,280,574 | -1.27(-3.98%) |
May 15, 2023 | 32.31 | 32.59 | 31.89 | 32.02 | 5,028,802 | -0.04(-0.12%) |
May 12, 2023 | 32.50 | 32.66 | 31.57 | 32.06 | 4,772,934 | -0.10(-0.30%) |
May 11, 2023 | 31.25 | 32.47 | 31.22 | 32.16 | 7,640,074 | +0.27(+0.85%) |
May 10, 2023 | 32.37 | 32.59 | 31.44 | 31.88 | 5,026,037 | -0.35(-1.09%) |
May 09, 2023 | 31.64 | 32.54 | 31.54 | 32.23 | 5,977,028 | +0.08(+0.24%) |
May 08, 2023 | 32.96 | 33.28 | 32.08 | 32.16 | 5,767,160 | -0.14(-0.42%) |
May 05, 2023 | 32.55 | 32.71 | 31.97 | 32.29 | 7,506,572 | +0.93(+2.98%) |
May 04, 2023 | 33.83 | 34.89 | 31.11 | 31.36 | 10,608,611 | -1.86(-5.59%) |
May 03, 2023 | 32.69 | 33.96 | 32.47 | 33.22 | 6,846,540 | -0.18(-0.55%) |
May 02, 2023 | 35.15 | 35.30 | 32.93 | 33.40 | 7,188,865 | -2.47(-6.88%) |
May 01, 2023 | 35.14 | 36.05 | 34.97 | 35.87 | 3,510,417 | +0.05(+0.14%) |
Apr 28, 2023 | 34.57 | 36.02 | 34.36 | 35.82 | 3,979,981 | +1.16(+3.34%) |
Apr 27, 2023 | 34.43 | 34.97 | 34.08 | 34.66 | 4,177,360 | +0.28(+0.82%) |
Apr 26, 2023 | 35.09 | 35.48 | 33.99 | 34.38 | 5,103,295 | -0.89(-2.54%) |
Apr 25, 2023 | 36.24 | 36.36 | 35.23 | 35.28 | 5,392,079 | -1.52(-4.12%) |
Apr 24, 2023 | 35.98 | 36.99 | 35.91 | 36.79 | 4,158,353 | +0.60(+1.67%) |
Apr 21, 2023 | 36.69 | 36.83 | 35.91 | 36.19 | 3,487,995 | -0.46(-1.25%) |
Apr 20, 2023 | 36.74 | 37.08 | 36.21 | 36.65 | 6,086,231 | -0.82(-2.18%) |
Apr 19, 2023 | 37.26 | 37.67 | 36.77 | 37.46 | 5,741,416 | -0.61(-1.60%) |
Apr 18, 2023 | 38.14 | 38.20 | 37.55 | 38.07 | 5,190,700 | -0.07(-0.18%) |
Apr 17, 2023 | 39.42 | 39.71 | 38.12 | 38.14 | 4,674,217 | -1.25(-3.16%) |
Apr 14, 2023 | 39.18 | 39.53 | 38.79 | 39.39 | 4,311,907 | +0.30(+0.77%) |
Apr 13, 2023 | 38.41 | 39.28 | 38.03 | 39.09 | 6,012,169 | +0.80(+2.09%) |
Apr 12, 2023 | 38.79 | 38.98 | 38.21 | 38.29 | 4,539,005 | -0.27(-0.70%) |
Apr 11, 2023 | 38.27 | 39.04 | 37.80 | 38.56 | 5,315,359 | +0.80(+2.12%) |
Apr 10, 2023 | 37.14 | 38.15 | 37.02 | 37.76 | 5,994,690 | +0.99(+2.69%) |
Apr 06, 2023 | 36.49 | 37.22 | 36.27 | 36.77 | 5,264,952 | +0.08(+0.21%) |
Apr 05, 2023 | 36.60 | 36.88 | 35.88 | 36.69 | 6,994,444 | -0.11(-0.29%) |
Apr 04, 2023 | 38.24 | 38.24 | 36.21 | 36.80 | 9,085,644 | -1.06(-2.81%) |
Apr 03, 2023 | 36.93 | 38.12 | 36.90 | 37.86 | 10,068,886 | +3.03(+8.71%) |
Mar 31, 2023 | 34.54 | 34.86 | 34.19 | 34.83 | 6,643,370 | +0.66(+1.92%) |
Mar 30, 2023 | 35.25 | 35.33 | 34.06 | 34.17 | 6,985,367 | -0.51(-1.48%) |
Mar 29, 2023 | 35.14 | 35.24 | 34.49 | 34.68 | 7,620,977 | +0.01(+0.03%) |
Mar 28, 2023 | 33.93 | 35.05 | 33.80 | 34.67 | 5,013,121 | +0.50(+1.47%) |
Mar 27, 2023 | 33.77 | 34.55 | 33.29 | 34.17 | 7,271,842 | +0.84(+2.52%) |
Mar 24, 2023 | 32.20 | 33.49 | 31.96 | 33.33 | 7,208,251 | +0.48(+1.47%) |
Mar 23, 2023 | 33.32 | 34.06 | 32.22 | 32.85 | 8,270,169 | -0.33(-0.99%) |
Mar 22, 2023 | 33.84 | 34.40 | 33.16 | 33.18 | 9,021,211 | -0.67(-1.97%) |
Mar 21, 2023 | 32.61 | 34.28 | 32.49 | 33.84 | 11,215,212 | +2.09(+6.57%) |
Mar 20, 2023 | 30.80 | 32.01 | 30.63 | 31.76 | 6,601,351 | +1.10(+3.59%) |
Mar 17, 2023 | 31.57 | 31.67 | 30.36 | 30.66 | 16,401,082 | -1.03(-3.26%) |
Mar 16, 2023 | 30.10 | 31.75 | 29.86 | 31.69 | 7,841,413 | +0.73(+2.37%) |
Mar 15, 2023 | 31.94 | 32.36 | 30.38 | 30.95 | 12,423,564 | -2.68(-7.98%) |
Mar 14, 2023 | 33.38 | 34.67 | 32.63 | 33.64 | 8,417,500 | +0.30(+0.90%) |
Mar 13, 2023 | 33.47 | 34.55 | 32.68 | 33.34 | 9,432,011 | -1.38(-3.98%) |
Mar 10, 2023 | 35.55 | 36.28 | 34.53 | 34.72 | 6,743,755 | -1.02(-2.86%) |
Mar 09, 2023 | 37.23 | 37.82 | 35.67 | 35.75 | 5,578,449 | -1.43(-3.85%) |
Mar 08, 2023 | 37.55 | 38.24 | 36.71 | 37.17 | 4,893,336 | -0.62(-1.64%) |
Mar 07, 2023 | 38.43 | 38.57 | 37.59 | 37.79 | 4,403,009 | -0.99(-2.54%) |
Mar 06, 2023 | 39.17 | 39.32 | 38.43 | 38.78 | 6,732,098 | -0.97(-2.43%) |
Mar 03, 2023 | 38.15 | 39.97 | 38.05 | 39.74 | 4,479,119 | +0.85(+2.19%) |
Mar 02, 2023 | 38.30 | 39.14 | 38.13 | 38.89 | 3,911,681 | +0.62(+1.61%) |
Mar 01, 2023 | 37.04 | 38.72 | 36.71 | 38.28 | 4,914,738 | +1.21(+3.26%) |
Feb 28, 2023 | 38.57 | 38.61 | 37.05 | 37.07 | 5,471,852 | -0.82(-2.17%) |
Feb 27, 2023 | 37.93 | 38.41 | 37.47 | 37.89 | 4,551,538 | +0.01(+0.03%) |
Feb 24, 2023 | 37.40 | 38.05 | 36.98 | 37.88 | 5,491,461 | +0.10(+0.26%) |
Feb 23, 2023 | 38.57 | 38.86 | 36.93 | 37.78 | 8,149,219 | +1.22(+3.33%) |
Feb 22, 2023 | 36.44 | 37.07 | 35.81 | 36.57 | 5,651,218 | -0.19(-0.53%) |
Feb 21, 2023 | 36.70 | 36.97 | 36.22 | 36.76 | 5,254,494 | -0.03(-0.08%) |
Feb 17, 2023 | 37.91 | 37.91 | 36.58 | 36.79 | 7,156,485 | -1.98(-5.11%) |
Feb 16, 2023 | 39.81 | 40.11 | 38.74 | 38.77 | 4,734,371 | -1.13(-2.83%) |
Feb 15, 2023 | 40.60 | 40.60 | 39.01 | 39.90 | 5,822,414 | -1.12(-2.73%) |
Feb 14, 2023 | 40.67 | 41.77 | 40.37 | 41.02 | 4,886,482 | -0.04(-0.09%) |
Feb 13, 2023 | 41.77 | 41.90 | 40.96 | 41.06 | 4,695,418 | -1.01(-2.41%) |
Feb 10, 2023 | 40.45 | 42.15 | 40.37 | 42.07 | 8,125,852 | +2.42(+6.11%) |
Feb 09, 2023 | 40.74 | 41.02 | 39.58 | 39.65 | 5,569,149 | -1.03(-2.54%) |
Feb 08, 2023 | 42.40 | 42.50 | 40.41 | 40.68 | 5,804,312 | -1.52(-3.59%) |
Feb 07, 2023 | 40.87 | 42.25 | 40.09 | 42.20 | 5,447,861 | +1.61(+3.97%) |
Feb 06, 2023 | 40.69 | 41.16 | 39.94 | 40.58 | 7,785,760 | -0.02(-0.05%) |
Feb 03, 2023 | 41.12 | 42.01 | 40.47 | 40.60 | 5,661,422 | -0.31(-0.76%) |
Feb 02, 2023 | 41.69 | 41.84 | 40.33 | 40.91 | 5,667,565 | -1.00(-2.40%) |
Feb 01, 2023 | 42.46 | 42.53 | 40.30 | 41.92 | 6,821,678 | -0.90(-2.10%) |
Jan 31, 2023 | 42.44 | 43.12 | 41.81 | 42.81 | 4,241,922 | +0.16(+0.38%) |
Jan 30, 2023 | 43.43 | 44.10 | 42.61 | 42.65 | 5,116,629 | -1.52(-3.43%) |
Jan 27, 2023 | 43.88 | 45.37 | 43.88 | 44.17 | 5,459,179 | +0.36(+0.82%) |
Jan 26, 2023 | 43.28 | 43.84 | 42.16 | 43.81 | 4,585,012 | +1.23(+2.88%) |
Jan 25, 2023 | 42.37 | 42.67 | 41.28 | 42.58 | 5,462,954 | +0.03(+0.07%) |
Jan 24, 2023 | 43.38 | 43.43 | 42.22 | 42.55 | 5,210,317 | -1.26(-2.87%) |
Jan 23, 2023 | 44.11 | 44.41 | 43.53 | 43.81 | 4,023,445 | +0.26(+0.60%) |
Jan 20, 2023 | 43.33 | 44.03 | 42.50 | 43.55 | 5,237,149 | +0.17(+0.40%) |
Jan 19, 2023 | 41.93 | 43.54 | 41.65 | 43.38 | 5,894,165 | +1.06(+2.50%) |
Jan 18, 2023 | 43.64 | 44.38 | 42.28 | 42.32 | 5,629,184 | -1.04(-2.39%) |
Jan 17, 2023 | 44.12 | 44.33 | 42.94 | 43.36 | 4,455,426 | -0.19(-0.44%) |
Jan 13, 2023 | 43.38 | 43.70 | 42.53 | 43.55 | 3,632,034 | -0.01(-0.02%) |
Jan 12, 2023 | 42.36 | 44.32 | 42.25 | 43.56 | 5,802,652 | +1.47(+3.49%) |
Jan 11, 2023 | 42.02 | 42.44 | 41.22 | 42.09 | 5,058,352 | +0.56(+1.34%) |
Jan 10, 2023 | 41.41 | 41.66 | 40.34 | 41.53 | 5,374,126 | -0.12(-0.30%) |
Jan 09, 2023 | 42.32 | 42.69 | 41.59 | 41.66 | 5,972,134 | +0.46(+1.12%) |
Jan 06, 2023 | 40.86 | 41.61 | 40.28 | 41.19 | 6,000,622 | +1.09(+2.71%) |
Jan 05, 2023 | 40.23 | 40.73 | 39.73 | 40.11 | 7,304,886 | -0.37(-0.93%) |
Jan 04, 2023 | 40.73 | 41.60 | 40.19 | 40.48 | 9,275,276 | -1.41(-3.37%) |