Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.27 | 33.59 | 32.21 | 32.30 | 1,510,961 | -0.77(-2.32%) |
Jan 30, 2024 | 33.94 | 34.11 | 33.05 | 33.06 | 1,538,721 | -1.21(-3.54%) |
Jan 29, 2024 | 33.42 | 34.35 | 33.32 | 34.28 | 1,216,989 | +0.79(+2.35%) |
Jan 26, 2024 | 33.63 | 34.01 | 33.39 | 33.49 | 890,889 | +0.03(+0.09%) |
Jan 25, 2024 | 33.29 | 33.47 | 32.85 | 33.46 | 1,052,250 | +0.37(+1.11%) |
Jan 24, 2024 | 34.05 | 34.06 | 32.90 | 33.09 | 1,034,629 | -0.65(-1.92%) |
Jan 23, 2024 | 34.20 | 34.33 | 33.50 | 33.74 | 946,352 | +0.11(+0.33%) |
Jan 22, 2024 | 34.21 | 34.53 | 33.47 | 33.63 | 1,519,341 | -0.39(-1.14%) |
Jan 19, 2024 | 33.62 | 34.19 | 33.34 | 34.02 | 1,254,055 | +0.34(+1.00%) |
Jan 18, 2024 | 33.77 | 33.97 | 33.19 | 33.68 | 893,296 | +0.22(+0.65%) |
Jan 17, 2024 | 33.18 | 33.85 | 32.95 | 33.46 | 1,405,690 | -0.42(-1.23%) |
Jan 16, 2024 | 33.49 | 33.90 | 33.09 | 33.88 | 1,159,789 | -0.06(-0.18%) |
Jan 12, 2024 | 35.15 | 35.29 | 33.87 | 33.94 | 1,337,635 | -0.09(-0.26%) |
Jan 11, 2024 | 34.41 | 34.88 | 33.84 | 34.03 | 807,639 | -0.39(-1.13%) |
Jan 10, 2024 | 34.07 | 34.49 | 33.70 | 34.42 | 718,567 | +0.36(+1.05%) |
Jan 09, 2024 | 34.55 | 34.63 | 33.76 | 34.06 | 1,143,826 | -0.97(-2.76%) |
Jan 08, 2024 | 35.00 | 35.27 | 34.55 | 35.02 | 1,041,162 | -0.07(-0.20%) |
Jan 05, 2024 | 34.01 | 35.43 | 34.01 | 35.09 | 2,210,577 | +0.90(+2.62%) |
Jan 04, 2024 | 34.41 | 34.48 | 34.00 | 34.20 | 1,326,062 | -0.33(-0.95%) |
Jan 03, 2024 | 35.50 | 35.50 | 34.29 | 34.52 | 1,197,182 | -1.59(-4.41%) |
Jan 02, 2024 | 36.33 | 36.78 | 35.77 | 36.12 | 1,663,095 | -0.55(-1.49%) |
Dec 29, 2023 | 36.90 | 37.28 | 36.56 | 36.66 | 972,708 | -0.41(-1.10%) |
Dec 28, 2023 | 36.84 | 37.10 | 36.60 | 37.07 | 958,493 | +0.11(+0.30%) |
Dec 27, 2023 | 36.51 | 37.22 | 36.50 | 36.96 | 1,218,363 | +0.51(+1.39%) |
Dec 26, 2023 | 35.87 | 36.54 | 35.79 | 36.46 | 807,423 | +0.72(+2.01%) |
Dec 22, 2023 | 35.65 | 36.13 | 35.54 | 35.74 | 671,360 | +0.02(+0.06%) |
Dec 21, 2023 | 34.78 | 35.84 | 34.59 | 35.72 | 932,113 | +1.28(+3.73%) |
Dec 20, 2023 | 34.79 | 35.46 | 34.43 | 34.44 | 1,014,675 | -0.63(-1.79%) |
Dec 19, 2023 | 34.51 | 35.10 | 34.47 | 35.06 | 965,279 | +0.77(+2.23%) |
Dec 18, 2023 | 35.41 | 35.41 | 34.28 | 34.30 | 1,320,379 | -1.01(-2.85%) |
Dec 15, 2023 | 35.65 | 35.93 | 35.11 | 35.30 | 3,144,702 | -0.17(-0.48%) |
Dec 14, 2023 | 33.84 | 36.09 | 33.82 | 35.47 | 2,695,235 | +2.34(+7.06%) |
Dec 13, 2023 | 32.05 | 33.29 | 31.05 | 33.13 | 1,638,677 | +1.01(+3.13%) |
Dec 12, 2023 | 32.02 | 32.36 | 31.60 | 32.13 | 1,238,061 | -0.09(-0.28%) |
Dec 11, 2023 | 31.97 | 32.31 | 31.76 | 32.22 | 877,067 | +0.27(+0.84%) |
Dec 08, 2023 | 32.10 | 32.57 | 31.95 | 31.95 | 1,104,209 | -0.22(-0.70%) |
Dec 07, 2023 | 31.01 | 32.20 | 31.00 | 32.17 | 1,564,485 | +1.20(+3.87%) |
Dec 06, 2023 | 30.85 | 31.63 | 30.84 | 30.97 | 958,721 | +0.56(+1.86%) |
Dec 05, 2023 | 31.29 | 31.56 | 30.18 | 30.41 | 1,778,813 | -1.18(-3.73%) |
Dec 04, 2023 | 30.96 | 32.02 | 30.95 | 31.59 | 1,419,543 | +0.56(+1.82%) |
Dec 01, 2023 | 29.67 | 31.14 | 29.46 | 31.02 | 4,034,201 | +1.33(+4.47%) |
Nov 30, 2023 | 29.98 | 30.06 | 29.38 | 29.70 | 1,165,683 | -0.01(-0.03%) |
Nov 29, 2023 | 30.05 | 30.49 | 29.70 | 29.71 | 1,226,118 | +0.00(+0.00%) |
Nov 28, 2023 | 29.79 | 29.80 | 29.44 | 29.71 | 1,901,897 | -0.23(-0.76%) |
Nov 27, 2023 | 29.89 | 30.10 | 29.67 | 29.93 | 1,268,825 | -0.27(-0.89%) |
Nov 24, 2023 | 29.91 | 30.41 | 29.86 | 30.20 | 613,269 | +0.32(+1.06%) |
Nov 22, 2023 | 29.82 | 30.21 | 29.61 | 29.88 | 1,156,036 | +0.31(+1.04%) |
Nov 21, 2023 | 29.65 | 29.91 | 29.45 | 29.58 | 1,212,507 | -0.32(-1.06%) |
Nov 20, 2023 | 29.66 | 30.00 | 29.52 | 29.89 | 1,230,994 | +0.19(+0.63%) |
Nov 17, 2023 | 29.76 | 30.28 | 29.69 | 29.71 | 1,440,891 | +0.35(+1.18%) |
Nov 16, 2023 | 29.58 | 29.72 | 29.05 | 29.36 | 1,296,300 | -0.35(-1.17%) |
Nov 15, 2023 | 28.62 | 29.83 | 28.62 | 29.71 | 1,821,397 | +1.22(+4.28%) |
Nov 14, 2023 | 27.69 | 28.77 | 27.69 | 28.49 | 2,173,182 | +1.71(+6.40%) |
Nov 13, 2023 | 26.33 | 27.02 | 26.14 | 26.77 | 1,208,122 | +0.40(+1.50%) |
Nov 10, 2023 | 26.48 | 26.59 | 26.09 | 26.38 | 1,035,405 | -0.14(-0.52%) |
Nov 09, 2023 | 27.47 | 27.50 | 26.42 | 26.52 | 1,026,727 | -0.83(-3.04%) |
Nov 08, 2023 | 27.23 | 27.50 | 27.19 | 27.35 | 793,288 | +0.12(+0.44%) |
Nov 07, 2023 | 27.36 | 27.51 | 27.05 | 27.23 | 903,206 | -0.27(-0.97%) |
Nov 06, 2023 | 28.74 | 28.89 | 27.38 | 27.50 | 1,851,903 | -1.14(-3.98%) |
Nov 03, 2023 | 27.86 | 28.84 | 27.85 | 28.64 | 1,413,003 | +1.06(+3.84%) |
Nov 02, 2023 | 27.40 | 27.74 | 27.06 | 27.58 | 1,252,718 | +0.54(+2.01%) |
Nov 01, 2023 | 26.69 | 27.25 | 26.48 | 27.03 | 1,859,019 | +0.45(+1.68%) |
Oct 31, 2023 | 25.74 | 26.84 | 25.65 | 26.59 | 2,544,469 | +0.96(+3.75%) |
Oct 30, 2023 | 26.27 | 26.38 | 25.20 | 25.63 | 2,164,627 | -0.29(-1.11%) |
Oct 27, 2023 | 26.75 | 27.05 | 25.85 | 25.91 | 2,074,635 | -0.78(-2.93%) |
Oct 26, 2023 | 28.31 | 28.45 | 25.18 | 26.70 | 5,276,468 | -1.84(-6.45%) |
Oct 25, 2023 | 28.83 | 28.98 | 28.46 | 28.54 | 2,045,038 | -0.41(-1.40%) |
Oct 24, 2023 | 29.56 | 29.75 | 28.93 | 28.94 | 1,352,717 | -0.55(-1.88%) |
Oct 23, 2023 | 29.57 | 29.96 | 29.45 | 29.50 | 1,352,688 | -0.31(-1.03%) |
Oct 20, 2023 | 29.46 | 29.93 | 29.40 | 29.80 | 1,290,600 | +0.31(+1.04%) |
Oct 19, 2023 | 29.57 | 30.09 | 29.38 | 29.50 | 1,302,776 | -0.21(-0.70%) |
Oct 18, 2023 | 29.99 | 30.09 | 29.66 | 29.71 | 904,900 | -0.74(-2.44%) |
Oct 17, 2023 | 29.71 | 30.89 | 29.61 | 30.45 | 1,339,389 | +0.45(+1.49%) |
Oct 16, 2023 | 29.75 | 30.31 | 29.65 | 30.00 | 1,116,029 | +0.48(+1.61%) |
Oct 13, 2023 | 29.63 | 29.85 | 29.36 | 29.53 | 1,201,570 | -0.09(-0.30%) |
Oct 12, 2023 | 30.54 | 30.67 | 29.28 | 29.62 | 1,358,800 | -0.94(-3.08%) |
Oct 11, 2023 | 30.72 | 31.07 | 30.40 | 30.56 | 1,388,334 | +0.04(+0.13%) |
Oct 10, 2023 | 30.09 | 30.78 | 29.99 | 30.52 | 1,173,875 | +0.43(+1.41%) |
Oct 09, 2023 | 29.70 | 30.25 | 29.40 | 30.09 | 1,036,940 | +0.14(+0.46%) |
Oct 06, 2023 | 29.19 | 30.43 | 29.17 | 29.95 | 2,414,031 | +0.22(+0.73%) |
Oct 05, 2023 | 30.98 | 31.25 | 29.69 | 29.74 | 1,730,209 | -1.49(-4.76%) |
Oct 04, 2023 | 31.69 | 31.76 | 30.60 | 31.22 | 2,786,173 | -0.15(-0.47%) |
Oct 03, 2023 | 31.70 | 32.13 | 31.22 | 31.37 | 1,043,196 | -0.61(-1.92%) |
Oct 02, 2023 | 32.71 | 32.97 | 31.90 | 31.98 | 935,730 | -0.75(-2.30%) |
Sep 29, 2023 | 32.90 | 33.22 | 32.68 | 32.74 | 896,884 | +0.12(+0.36%) |
Sep 28, 2023 | 31.96 | 32.89 | 31.94 | 32.62 | 857,844 | +0.52(+1.64%) |
Sep 27, 2023 | 31.99 | 32.36 | 31.91 | 32.09 | 879,602 | +0.22(+0.68%) |
Sep 26, 2023 | 32.25 | 32.76 | 31.84 | 31.87 | 958,655 | -0.79(-2.43%) |
Sep 25, 2023 | 32.12 | 32.83 | 32.59 | 32.67 | 869,657 | +0.39(+1.20%) |
Sep 22, 2023 | 32.57 | 32.74 | 32.27 | 32.28 | 716,231 | -0.07(-0.21%) |
Sep 21, 2023 | 32.37 | 32.70 | 32.16 | 32.35 | 882,253 | -0.19(-0.58%) |
Sep 20, 2023 | 32.75 | 32.95 | 32.51 | 32.54 | 917,522 | +0.03(+0.09%) |
Sep 19, 2023 | 32.61 | 32.80 | 32.37 | 32.51 | 1,391,571 | +0.02(+0.06%) |
Sep 18, 2023 | 32.83 | 32.91 | 32.38 | 32.49 | 1,418,080 | -0.54(-1.65%) |
Sep 15, 2023 | 33.14 | 33.80 | 32.87 | 33.03 | 3,114,967 | -1.01(-2.97%) |
Sep 14, 2023 | 33.61 | 34.37 | 33.61 | 34.04 | 1,206,311 | +0.72(+2.17%) |
Sep 13, 2023 | 33.13 | 33.38 | 33.06 | 33.32 | 1,146,916 | +0.18(+0.54%) |
Sep 12, 2023 | 32.31 | 33.21 | 32.27 | 33.14 | 1,081,136 | +0.90(+2.79%) |
Sep 11, 2023 | 32.87 | 32.93 | 31.46 | 32.24 | 1,861,151 | -0.80(-2.41%) |
Sep 08, 2023 | 33.09 | 33.22 | 32.65 | 33.04 | 807,574 | +0.02(+0.06%) |
Sep 07, 2023 | 33.70 | 33.73 | 33.02 | 33.02 | 1,682,093 | -1.05(-3.09%) |
Sep 06, 2023 | 33.57 | 34.64 | 33.57 | 34.07 | 1,605,623 | +1.04(+3.16%) |
Sep 05, 2023 | 33.41 | 33.41 | 32.85 | 33.03 | 1,078,021 | -0.68(-2.02%) |
Sep 01, 2023 | 33.43 | 33.73 | 33.28 | 33.71 | 754,427 | +0.45(+1.36%) |
Aug 31, 2023 | 33.40 | 33.58 | 33.19 | 33.25 | 1,011,769 | +0.05(+0.15%) |
Aug 30, 2023 | 33.33 | 33.56 | 33.12 | 33.21 | 800,856 | -0.31(-0.91%) |
Aug 29, 2023 | 33.13 | 33.63 | 32.96 | 33.51 | 642,950 | +0.40(+1.22%) |
Aug 28, 2023 | 33.24 | 33.58 | 33.02 | 33.11 | 693,759 | +0.06(+0.18%) |
Aug 25, 2023 | 32.87 | 33.24 | 32.70 | 33.05 | 672,276 | +0.34(+1.05%) |
Aug 24, 2023 | 32.90 | 33.47 | 32.68 | 32.70 | 794,791 | -0.38(-1.16%) |
Aug 23, 2023 | 32.21 | 33.13 | 32.12 | 33.09 | 993,796 | +0.67(+2.07%) |
Aug 22, 2023 | 33.03 | 33.07 | 32.21 | 32.42 | 789,096 | -0.46(-1.41%) |
Aug 21, 2023 | 33.21 | 33.42 | 32.72 | 32.88 | 982,924 | -0.25(-0.74%) |
Aug 18, 2023 | 32.02 | 33.15 | 31.86 | 33.13 | 1,294,097 | +0.87(+2.69%) |
Aug 17, 2023 | 32.71 | 32.85 | 32.15 | 32.26 | 969,818 | -0.32(-0.97%) |
Aug 16, 2023 | 32.70 | 33.08 | 32.40 | 32.57 | 1,266,650 | -0.44(-1.34%) |
Aug 15, 2023 | 33.94 | 33.94 | 32.95 | 33.02 | 1,053,997 | -1.23(-3.60%) |
Aug 14, 2023 | 33.54 | 34.34 | 33.44 | 34.25 | 1,187,530 | +0.48(+1.43%) |
Aug 11, 2023 | 34.55 | 34.69 | 33.64 | 33.77 | 1,392,817 | -1.20(-3.44%) |
Aug 10, 2023 | 34.87 | 35.05 | 34.46 | 34.97 | 1,602,146 | +0.14(+0.40%) |
Aug 09, 2023 | 34.81 | 35.32 | 34.63 | 34.83 | 903,995 | -0.18(-0.51%) |
Aug 08, 2023 | 34.59 | 35.20 | 34.21 | 35.01 | 1,801,639 | -0.06(-0.17%) |
Aug 07, 2023 | 36.74 | 36.74 | 34.87 | 35.07 | 2,283,996 | -1.93(-5.22%) |
Aug 04, 2023 | 37.15 | 37.27 | 36.57 | 37.00 | 1,016,801 | -0.04(-0.11%) |
Aug 03, 2023 | 37.30 | 37.57 | 36.67 | 37.04 | 1,083,881 | -0.37(-1.00%) |
Aug 02, 2023 | 37.49 | 37.57 | 36.98 | 37.41 | 1,083,120 | -0.54(-1.43%) |
Aug 01, 2023 | 37.80 | 38.14 | 37.62 | 37.95 | 1,303,368 | -0.09(-0.23%) |
Jul 31, 2023 | 38.11 | 38.22 | 37.39 | 38.04 | 1,675,728 | -0.11(-0.28%) |
Jul 28, 2023 | 37.83 | 38.56 | 37.52 | 38.15 | 2,375,266 | +1.00(+2.71%) |
Jul 27, 2023 | 38.03 | 39.70 | 36.79 | 37.15 | 5,319,980 | +0.03(+0.08%) |
Jul 26, 2023 | 36.62 | 37.19 | 36.50 | 37.12 | 2,367,292 | +0.37(+1.02%) |
Jul 25, 2023 | 36.52 | 37.04 | 36.02 | 36.74 | 1,701,817 | -0.01(-0.03%) |
Jul 24, 2023 | 36.84 | 37.43 | 36.69 | 36.75 | 1,829,681 | +0.01(+0.03%) |
Jul 21, 2023 | 37.53 | 38.03 | 36.29 | 36.74 | 3,126,562 | +0.68(+1.89%) |
Jul 20, 2023 | 35.96 | 36.31 | 35.48 | 36.06 | 1,440,100 | -0.14(-0.38%) |
Jul 19, 2023 | 35.34 | 36.26 | 35.08 | 36.20 | 1,717,020 | +0.83(+2.34%) |
Jul 18, 2023 | 34.78 | 35.77 | 34.69 | 35.37 | 2,042,403 | +0.60(+1.73%) |
Jul 17, 2023 | 35.29 | 35.42 | 34.67 | 34.77 | 1,719,715 | -0.69(-1.95%) |
Jul 14, 2023 | 35.37 | 35.55 | 34.97 | 35.46 | 1,851,391 | -0.07(-0.19%) |
Jul 13, 2023 | 35.12 | 35.56 | 34.52 | 35.53 | 2,107,482 | +0.19(+0.53%) |
Jul 12, 2023 | 35.87 | 36.13 | 35.17 | 35.34 | 1,521,682 | -0.09(-0.25%) |
Jul 11, 2023 | 35.21 | 35.83 | 34.87 | 35.43 | 1,466,885 | +0.51(+1.47%) |
Jul 10, 2023 | 34.07 | 35.09 | 33.99 | 34.92 | 1,459,701 | +0.63(+1.84%) |
Jul 07, 2023 | 34.20 | 34.89 | 34.08 | 34.29 | 1,498,605 | +0.06(+0.17%) |
Jul 06, 2023 | 34.98 | 35.20 | 33.98 | 34.23 | 1,249,336 | -1.17(-3.31%) |
Jul 05, 2023 | 35.54 | 35.69 | 34.99 | 35.40 | 1,391,073 | -0.41(-1.16%) |
Jul 03, 2023 | 34.89 | 35.95 | 34.89 | 35.82 | 1,278,418 | +1.12(+3.24%) |
Jun 30, 2023 | 34.71 | 34.96 | 34.45 | 34.69 | 1,212,045 | +0.34(+0.98%) |
Jun 29, 2023 | 33.97 | 34.62 | 33.94 | 34.36 | 1,077,113 | +0.61(+1.81%) |
Jun 28, 2023 | 33.45 | 33.87 | 33.16 | 33.75 | 1,019,317 | +0.12(+0.35%) |
Jun 27, 2023 | 33.33 | 33.71 | 32.98 | 33.63 | 1,191,750 | +0.32(+0.95%) |
Jun 26, 2023 | 33.11 | 33.49 | 32.97 | 33.31 | 1,183,308 | +0.39(+1.20%) |
Jun 23, 2023 | 32.76 | 32.99 | 32.54 | 32.92 | 1,490,829 | -0.28(-0.83%) |
Jun 22, 2023 | 33.48 | 33.58 | 33.08 | 33.20 | 813,572 | -0.41(-1.23%) |
Jun 21, 2023 | 33.08 | 33.81 | 32.96 | 33.61 | 1,156,576 | +0.14(+0.41%) |
Jun 20, 2023 | 33.62 | 33.79 | 33.32 | 33.47 | 1,715,621 | -0.37(-1.11%) |
Jun 16, 2023 | 34.24 | 34.27 | 33.41 | 33.85 | 2,705,438 | -0.23(-0.67%) |
Jun 15, 2023 | 33.48 | 34.16 | 33.46 | 34.07 | 1,117,597 | +0.28(+0.82%) |
Jun 14, 2023 | 34.54 | 34.84 | 33.49 | 33.80 | 1,422,206 | -0.64(-1.86%) |
Jun 13, 2023 | 33.09 | 34.48 | 32.95 | 34.44 | 2,612,409 | +1.64(+4.99%) |
Jun 12, 2023 | 33.14 | 33.43 | 32.68 | 32.80 | 2,019,006 | -0.43(-1.30%) |
Jun 09, 2023 | 34.32 | 34.55 | 33.12 | 33.23 | 2,325,551 | -1.09(-3.19%) |
Jun 08, 2023 | 34.86 | 35.02 | 34.26 | 34.33 | 1,593,204 | -0.48(-1.39%) |
Jun 07, 2023 | 33.93 | 34.81 | 33.60 | 34.81 | 2,387,619 | +1.20(+3.58%) |
Jun 06, 2023 | 32.11 | 33.63 | 31.94 | 33.61 | 2,648,130 | +1.69(+5.31%) |
Jun 05, 2023 | 32.11 | 32.38 | 31.57 | 31.91 | 1,406,558 | -0.47(-1.46%) |
Jun 02, 2023 | 31.23 | 32.53 | 31.15 | 32.39 | 2,569,772 | +1.68(+5.47%) |
Jun 01, 2023 | 30.58 | 30.98 | 30.29 | 30.71 | 1,537,387 | +0.22(+0.71%) |
May 31, 2023 | 31.07 | 31.35 | 30.24 | 30.49 | 2,635,323 | -0.89(-2.84%) |
May 30, 2023 | 32.58 | 32.70 | 31.28 | 31.38 | 2,003,858 | -0.93(-2.88%) |
May 26, 2023 | 32.27 | 32.59 | 32.15 | 32.31 | 853,207 | +0.17(+0.52%) |
May 25, 2023 | 31.44 | 32.26 | 31.41 | 32.15 | 1,209,664 | +0.46(+1.45%) |
May 24, 2023 | 31.92 | 32.00 | 31.38 | 31.69 | 1,175,405 | -0.47(-1.46%) |
May 23, 2023 | 31.81 | 32.57 | 31.77 | 32.16 | 1,364,555 | +0.30(+0.95%) |
May 22, 2023 | 31.91 | 32.10 | 31.57 | 31.85 | 1,341,870 | +0.01(+0.03%) |
May 19, 2023 | 32.91 | 32.95 | 31.84 | 31.84 | 1,499,219 | -0.97(-2.96%) |
May 18, 2023 | 32.25 | 33.05 | 32.10 | 32.81 | 1,900,672 | +0.54(+1.67%) |
May 17, 2023 | 31.33 | 32.50 | 31.33 | 32.28 | 2,258,665 | +1.21(+3.88%) |
May 16, 2023 | 32.14 | 32.37 | 31.00 | 31.07 | 3,251,643 | -1.29(-4.00%) |
May 15, 2023 | 32.67 | 32.68 | 31.68 | 32.36 | 3,539,808 | -0.64(-1.93%) |
May 12, 2023 | 33.54 | 33.79 | 32.77 | 33.00 | 1,766,355 | -0.72(-2.12%) |
May 11, 2023 | 33.40 | 33.83 | 33.26 | 33.72 | 1,816,963 | +0.22(+0.64%) |
May 10, 2023 | 35.35 | 35.50 | 33.16 | 33.50 | 2,147,573 | -1.21(-3.47%) |
May 09, 2023 | 34.70 | 34.83 | 34.47 | 34.71 | 969,900 | -0.24(-0.67%) |
May 08, 2023 | 34.88 | 35.35 | 34.50 | 34.94 | 1,528,496 | +0.21(+0.59%) |
May 05, 2023 | 34.24 | 34.77 | 33.82 | 34.74 | 1,822,246 | +1.18(+3.50%) |
May 04, 2023 | 34.84 | 34.84 | 33.48 | 33.56 | 2,026,585 | -1.31(-3.77%) |
May 03, 2023 | 35.51 | 35.84 | 34.77 | 34.87 | 1,930,151 | -0.82(-2.31%) |
May 02, 2023 | 35.93 | 36.00 | 35.04 | 35.70 | 1,888,349 | -0.40(-1.11%) |
May 01, 2023 | 36.48 | 36.69 | 35.86 | 36.10 | 1,638,041 | -0.26(-0.73%) |
Apr 28, 2023 | 35.90 | 36.82 | 35.90 | 36.36 | 2,119,200 | +0.33(+0.92%) |
Apr 27, 2023 | 37.42 | 37.48 | 33.13 | 36.03 | 4,586,336 | -0.14(-0.38%) |
Apr 26, 2023 | 36.51 | 37.15 | 36.00 | 36.17 | 2,773,932 | -0.44(-1.20%) |
Apr 25, 2023 | 37.14 | 37.31 | 36.55 | 36.61 | 1,746,106 | -0.71(-1.89%) |
Apr 24, 2023 | 37.03 | 37.50 | 36.89 | 37.31 | 1,614,396 | +0.46(+1.25%) |
Apr 21, 2023 | 36.75 | 37.00 | 36.30 | 36.85 | 1,398,734 | +0.34(+0.94%) |
Apr 20, 2023 | 36.46 | 36.93 | 36.27 | 36.51 | 974,627 | -0.42(-1.14%) |
Apr 19, 2023 | 36.75 | 37.05 | 36.44 | 36.93 | 919,549 | -0.17(-0.45%) |
Apr 18, 2023 | 37.12 | 37.16 | 36.54 | 37.10 | 1,112,510 | +0.40(+1.09%) |
Apr 17, 2023 | 36.15 | 36.70 | 35.74 | 36.70 | 1,112,797 | +0.33(+0.92%) |
Apr 14, 2023 | 36.08 | 36.62 | 35.46 | 36.36 | 3,350,382 | +0.38(+1.06%) |
Apr 13, 2023 | 35.54 | 36.03 | 34.89 | 35.98 | 4,769,028 | -0.64(-1.74%) |
Apr 12, 2023 | 37.62 | 37.79 | 36.57 | 36.62 | 1,210,676 | -0.49(-1.32%) |
Apr 11, 2023 | 37.17 | 37.28 | 36.36 | 37.11 | 1,697,187 | +0.29(+0.80%) |
Apr 10, 2023 | 35.73 | 37.07 | 35.72 | 36.81 | 1,941,381 | +1.04(+2.90%) |
Apr 06, 2023 | 36.39 | 36.41 | 35.62 | 35.77 | 1,263,821 | -0.69(-1.88%) |
Apr 05, 2023 | 35.86 | 36.48 | 35.58 | 36.46 | 1,634,256 | +0.22(+0.60%) |
Apr 04, 2023 | 37.81 | 37.86 | 35.94 | 36.25 | 1,653,054 | -1.53(-4.05%) |
Apr 03, 2023 | 37.24 | 38.07 | 37.24 | 37.77 | 2,467,777 | +0.56(+1.50%) |
Mar 31, 2023 | 36.84 | 37.31 | 36.74 | 37.22 | 1,308,075 | +0.80(+2.21%) |
Mar 30, 2023 | 36.25 | 36.66 | 36.08 | 36.41 | 1,663,302 | +0.67(+1.86%) |
Mar 29, 2023 | 36.07 | 36.15 | 35.52 | 35.75 | 1,372,245 | +0.02(+0.05%) |
Mar 28, 2023 | 35.78 | 36.17 | 35.58 | 35.73 | 981,694 | -0.04(-0.11%) |
Mar 27, 2023 | 35.71 | 36.05 | 35.14 | 35.76 | 1,548,205 | +0.71(+2.01%) |
Mar 24, 2023 | 35.28 | 35.48 | 34.45 | 35.06 | 2,978,149 | -0.52(-1.46%) |
Mar 23, 2023 | 37.06 | 37.49 | 35.29 | 35.58 | 2,576,297 | -1.55(-4.17%) |
Mar 22, 2023 | 38.09 | 38.26 | 37.03 | 37.13 | 2,157,629 | -1.14(-2.97%) |
Mar 21, 2023 | 38.37 | 39.27 | 38.08 | 38.26 | 2,253,818 | +1.46(+3.97%) |
Mar 20, 2023 | 36.78 | 37.45 | 36.57 | 36.80 | 2,101,986 | +0.28(+0.78%) |
Mar 17, 2023 | 37.24 | 37.45 | 35.62 | 36.52 | 3,676,794 | -1.30(-3.45%) |
Mar 16, 2023 | 37.97 | 38.62 | 37.65 | 37.82 | 2,684,281 | -0.65(-1.68%) |
Mar 15, 2023 | 37.74 | 38.60 | 37.50 | 38.47 | 3,113,079 | -0.12(-0.30%) |
Mar 14, 2023 | 38.45 | 39.33 | 38.08 | 38.59 | 2,418,905 | +0.69(+1.81%) |
Mar 13, 2023 | 37.49 | 38.41 | 35.94 | 37.90 | 5,040,126 | -1.07(-2.74%) |
Mar 10, 2023 | 40.28 | 40.28 | 38.53 | 38.97 | 4,351,077 | -1.52(-3.75%) |
Mar 09, 2023 | 42.39 | 42.58 | 40.33 | 40.49 | 2,855,647 | -2.13(-4.99%) |
Mar 08, 2023 | 44.78 | 44.78 | 42.03 | 42.62 | 3,165,347 | -2.11(-4.71%) |
Mar 07, 2023 | 45.04 | 45.62 | 44.46 | 44.72 | 2,352,135 | -0.30(-0.67%) |
Mar 06, 2023 | 46.48 | 46.60 | 44.95 | 45.03 | 1,965,077 | -1.56(-3.35%) |
Mar 03, 2023 | 46.46 | 46.71 | 45.95 | 46.59 | 957,616 | +0.59(+1.28%) |
Mar 02, 2023 | 45.82 | 46.01 | 45.45 | 46.00 | 932,675 | -0.39(-0.83%) |
Mar 01, 2023 | 46.66 | 47.11 | 46.19 | 46.38 | 1,325,841 | -0.06(-0.13%) |
Feb 28, 2023 | 46.11 | 46.78 | 45.88 | 46.44 | 1,772,026 | +0.29(+0.63%) |
Feb 27, 2023 | 46.24 | 46.85 | 46.05 | 46.15 | 1,731,509 | +0.46(+1.00%) |
Feb 24, 2023 | 45.82 | 45.91 | 45.29 | 45.69 | 950,331 | -0.76(-1.64%) |
Feb 23, 2023 | 46.61 | 46.96 | 45.78 | 46.45 | 532,385 | +0.16(+0.34%) |
Feb 22, 2023 | 46.40 | 47.09 | 46.26 | 46.30 | 615,841 | +0.00(+0.00%) |
Feb 21, 2023 | 47.04 | 47.08 | 46.26 | 46.30 | 922,486 | -1.05(-2.21%) |
Feb 17, 2023 | 46.65 | 47.64 | 46.26 | 47.34 | 1,210,689 | +0.66(+1.42%) |
Feb 16, 2023 | 46.84 | 47.30 | 46.50 | 46.68 | 1,108,506 | -1.01(-2.11%) |
Feb 15, 2023 | 47.21 | 48.24 | 47.09 | 47.68 | 1,222,065 | -0.02(-0.04%) |
Feb 14, 2023 | 47.01 | 47.88 | 46.73 | 47.70 | 832,325 | +0.34(+0.72%) |
Feb 13, 2023 | 46.76 | 47.57 | 46.48 | 47.36 | 787,244 | +0.72(+1.55%) |
Feb 10, 2023 | 46.29 | 47.08 | 46.26 | 46.64 | 797,213 | -0.07(-0.15%) |
Feb 09, 2023 | 48.47 | 48.59 | 46.66 | 46.71 | 1,109,675 | -1.34(-2.79%) |
Feb 08, 2023 | 48.86 | 49.12 | 47.80 | 48.05 | 1,377,544 | -1.00(-2.03%) |
Feb 07, 2023 | 49.16 | 49.16 | 48.14 | 49.04 | 1,339,033 | -0.27(-0.55%) |
Feb 06, 2023 | 49.69 | 49.95 | 48.82 | 49.31 | 1,642,939 | -0.80(-1.60%) |
Feb 03, 2023 | 49.97 | 50.18 | 49.35 | 50.12 | 1,794,664 | -0.40(-0.79%) |
Feb 02, 2023 | 48.88 | 50.56 | 48.43 | 50.52 | 4,975,422 | +4.88(+10.70%) |