Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 42.09 | 42.61 | 41.91 | 42.19 | 10,557,388 | +0.26(+0.62%) |
Feb 28, 2024 | 41.44 | 42.04 | 41.42 | 41.93 | 7,389,753 | +0.03(+0.07%) |
Feb 27, 2024 | 41.99 | 42.17 | 41.68 | 41.90 | 7,131,568 | +0.19(+0.45%) |
Feb 26, 2024 | 41.68 | 42.11 | 41.55 | 41.71 | 7,794,478 | +0.07(+0.17%) |
Feb 23, 2024 | 41.89 | 41.93 | 41.36 | 41.64 | 9,120,797 | -0.30(-0.71%) |
Feb 22, 2024 | 40.82 | 42.21 | 40.77 | 41.94 | 12,440,072 | +1.35(+3.34%) |
Feb 21, 2024 | 40.33 | 40.80 | 39.95 | 40.59 | 5,928,318 | +0.16(+0.39%) |
Feb 20, 2024 | 39.80 | 40.72 | 39.67 | 40.43 | 8,224,395 | +0.48(+1.20%) |
Feb 16, 2024 | 40.38 | 40.45 | 39.81 | 39.95 | 7,707,037 | -0.88(-2.15%) |
Feb 15, 2024 | 41.01 | 41.24 | 40.63 | 40.82 | 7,316,121 | +0.16(+0.39%) |
Feb 14, 2024 | 40.21 | 40.95 | 39.78 | 40.67 | 8,998,608 | +0.83(+2.07%) |
Feb 13, 2024 | 39.67 | 39.93 | 39.19 | 39.84 | 8,891,492 | -0.57(-1.40%) |
Feb 12, 2024 | 40.15 | 40.77 | 40.11 | 40.41 | 6,702,431 | +0.07(+0.17%) |
Feb 09, 2024 | 40.35 | 40.70 | 39.79 | 40.34 | 7,802,711 | +0.16(+0.40%) |
Feb 08, 2024 | 40.13 | 40.32 | 39.38 | 40.18 | 7,624,844 | +0.14(+0.35%) |
Feb 07, 2024 | 40.14 | 40.25 | 39.62 | 40.04 | 6,570,871 | +0.03(+0.07%) |
Feb 06, 2024 | 39.09 | 40.10 | 38.87 | 40.01 | 7,611,710 | +0.94(+2.40%) |
Feb 05, 2024 | 39.27 | 39.38 | 38.79 | 39.07 | 7,965,666 | -0.74(-1.85%) |
Feb 02, 2024 | 39.28 | 39.95 | 38.99 | 39.81 | 7,545,699 | +0.22(+0.55%) |
Feb 01, 2024 | 39.24 | 39.63 | 38.44 | 39.59 | 9,903,737 | +0.62(+1.58%) |
Jan 31, 2024 | 39.22 | 39.58 | 38.71 | 38.97 | 8,213,686 | -0.38(-0.96%) |
Jan 30, 2024 | 39.42 | 39.86 | 39.24 | 39.35 | 6,635,674 | -0.57(-1.42%) |
Jan 29, 2024 | 39.45 | 40.00 | 39.18 | 39.92 | 7,276,190 | +0.46(+1.16%) |
Jan 26, 2024 | 40.09 | 40.40 | 39.42 | 39.46 | 8,161,493 | -0.55(-1.37%) |
Jan 25, 2024 | 38.88 | 40.14 | 38.84 | 40.01 | 19,465,682 | +1.98(+5.21%) |
Jan 24, 2024 | 38.24 | 38.53 | 37.87 | 38.03 | 9,723,980 | +0.18(+0.47%) |
Jan 23, 2024 | 37.90 | 38.80 | 37.51 | 37.85 | 15,419,047 | +1.03(+2.79%) |
Jan 22, 2024 | 37.50 | 38.02 | 36.82 | 36.82 | 11,684,284 | -0.30(-0.80%) |
Jan 19, 2024 | 38.02 | 38.09 | 36.53 | 37.12 | 19,199,356 | -0.81(-2.13%) |
Jan 18, 2024 | 37.14 | 38.12 | 36.99 | 37.93 | 13,589,682 | +0.95(+2.56%) |
Jan 17, 2024 | 37.14 | 37.81 | 36.83 | 36.98 | 11,198,818 | -0.33(-0.88%) |
Jan 16, 2024 | 37.98 | 38.03 | 36.18 | 37.31 | 27,607,780 | -1.00(-2.60%) |
Jan 12, 2024 | 39.98 | 40.59 | 38.22 | 38.31 | 42,453,508 | -3.77(-8.97%) |
Jan 11, 2024 | 41.67 | 42.19 | 41.30 | 42.08 | 10,500,512 | +0.15(+0.36%) |
Jan 10, 2024 | 42.05 | 42.34 | 41.80 | 41.93 | 10,295,041 | -0.21(-0.50%) |
Jan 09, 2024 | 41.22 | 42.20 | 41.11 | 42.14 | 11,939,895 | +0.69(+1.66%) |
Jan 08, 2024 | 41.05 | 41.92 | 40.93 | 41.45 | 12,010,966 | +1.09(+2.69%) |
Jan 05, 2024 | 38.98 | 40.57 | 38.89 | 40.37 | 11,107,441 | +1.33(+3.42%) |
Jan 04, 2024 | 38.57 | 39.51 | 38.49 | 39.03 | 8,388,191 | +0.46(+1.19%) |
Jan 03, 2024 | 39.49 | 39.63 | 38.50 | 38.57 | 11,884,431 | -1.70(-4.23%) |
Jan 02, 2024 | 39.80 | 40.77 | 39.40 | 40.28 | 9,515,408 | +0.22(+0.55%) |
Dec 29, 2023 | 40.36 | 40.49 | 39.80 | 40.06 | 8,661,229 | -0.40(-0.98%) |
Dec 28, 2023 | 40.33 | 40.55 | 40.28 | 40.46 | 4,570,795 | +0.04(+0.10%) |
Dec 27, 2023 | 40.55 | 40.70 | 40.23 | 40.42 | 4,500,371 | -0.17(-0.42%) |
Dec 26, 2023 | 40.83 | 40.95 | 40.58 | 40.59 | 4,735,851 | -0.37(-0.90%) |
Dec 22, 2023 | 40.88 | 41.10 | 40.71 | 40.95 | 6,868,299 | +0.01(+0.02%) |
Dec 21, 2023 | 40.69 | 41.42 | 40.59 | 40.94 | 7,734,506 | +0.78(+1.93%) |
Dec 20, 2023 | 40.60 | 41.25 | 40.10 | 40.17 | 9,732,729 | -0.81(-1.97%) |
Dec 19, 2023 | 41.24 | 41.53 | 40.88 | 40.97 | 7,586,906 | -0.03(-0.07%) |
Dec 18, 2023 | 41.82 | 42.00 | 40.92 | 41.00 | 8,676,431 | -1.16(-2.74%) |
Dec 15, 2023 | 42.41 | 42.41 | 41.80 | 42.16 | 12,963,159 | -0.10(-0.24%) |
Dec 14, 2023 | 41.35 | 42.52 | 41.31 | 42.26 | 14,588,539 | +1.24(+3.03%) |
Dec 13, 2023 | 40.70 | 41.18 | 39.95 | 41.01 | 12,861,314 | -0.05(-0.12%) |
Dec 12, 2023 | 40.35 | 41.28 | 40.35 | 41.06 | 8,482,050 | +0.73(+1.80%) |
Dec 11, 2023 | 40.24 | 40.46 | 39.94 | 40.34 | 7,323,276 | +0.16(+0.40%) |
Dec 08, 2023 | 40.09 | 40.57 | 39.69 | 40.18 | 8,765,811 | +0.01(+0.02%) |
Dec 07, 2023 | 39.28 | 40.35 | 39.24 | 40.17 | 12,161,641 | +1.39(+3.60%) |
Dec 06, 2023 | 38.08 | 39.35 | 37.97 | 38.77 | 12,540,105 | +1.32(+3.54%) |
Dec 05, 2023 | 37.60 | 37.77 | 37.21 | 37.45 | 7,854,941 | -0.55(-1.44%) |
Dec 04, 2023 | 37.84 | 38.49 | 37.55 | 38.00 | 9,782,291 | +0.11(+0.29%) |
Dec 01, 2023 | 36.82 | 37.96 | 36.82 | 37.89 | 11,061,452 | +1.12(+3.03%) |
Nov 30, 2023 | 36.55 | 37.07 | 36.04 | 36.77 | 11,438,092 | +0.29(+0.79%) |
Nov 29, 2023 | 36.20 | 36.76 | 36.18 | 36.48 | 9,344,370 | +0.60(+1.66%) |
Nov 28, 2023 | 35.76 | 35.97 | 35.30 | 35.89 | 7,834,998 | +0.20(+0.56%) |
Nov 27, 2023 | 35.74 | 35.85 | 35.52 | 35.69 | 7,160,715 | -0.26(-0.72%) |
Nov 24, 2023 | 36.01 | 36.17 | 35.79 | 35.95 | 4,411,494 | +0.15(+0.42%) |
Nov 22, 2023 | 36.64 | 36.88 | 35.63 | 35.80 | 12,431,589 | +0.07(+0.20%) |
Nov 21, 2023 | 36.13 | 36.19 | 35.55 | 35.73 | 7,368,505 | -0.62(-1.70%) |
Nov 20, 2023 | 35.80 | 36.44 | 35.57 | 36.34 | 7,817,610 | +0.44(+1.22%) |
Nov 17, 2023 | 35.63 | 35.94 | 35.37 | 35.91 | 8,491,954 | +0.55(+1.55%) |
Nov 16, 2023 | 35.54 | 36.04 | 35.13 | 35.36 | 7,785,289 | -0.25(-0.70%) |
Nov 15, 2023 | 35.36 | 36.30 | 35.35 | 35.61 | 10,656,611 | +0.52(+1.48%) |
Nov 14, 2023 | 34.97 | 35.34 | 34.72 | 35.09 | 11,032,615 | +1.07(+3.13%) |
Nov 13, 2023 | 33.65 | 34.24 | 33.55 | 34.02 | 7,170,780 | +0.11(+0.32%) |
Nov 10, 2023 | 33.46 | 33.98 | 33.30 | 33.91 | 7,572,396 | +0.58(+1.73%) |
Nov 09, 2023 | 34.27 | 34.48 | 33.17 | 33.34 | 8,546,105 | -0.69(-2.02%) |
Nov 08, 2023 | 33.61 | 34.56 | 33.58 | 34.02 | 14,198,264 | +0.73(+2.18%) |
Nov 07, 2023 | 32.87 | 33.38 | 32.47 | 33.30 | 10,529,404 | +0.52(+1.58%) |
Nov 06, 2023 | 33.49 | 33.59 | 32.32 | 32.78 | 8,255,199 | -0.43(-1.29%) |
Nov 03, 2023 | 32.42 | 33.38 | 32.37 | 33.21 | 12,362,952 | +1.32(+4.15%) |
Nov 02, 2023 | 31.52 | 31.95 | 31.44 | 31.88 | 9,751,390 | +0.91(+2.93%) |
Nov 01, 2023 | 31.26 | 31.46 | 30.70 | 30.98 | 9,372,982 | -0.14(-0.45%) |
Oct 31, 2023 | 31.01 | 31.18 | 30.63 | 31.12 | 9,096,758 | +0.02(+0.06%) |
Oct 30, 2023 | 30.72 | 31.27 | 30.72 | 31.10 | 10,823,369 | +0.58(+1.89%) |
Oct 27, 2023 | 31.62 | 31.66 | 30.47 | 30.52 | 10,872,967 | -0.95(-3.01%) |
Oct 26, 2023 | 31.35 | 31.86 | 31.05 | 31.46 | 10,267,518 | +0.19(+0.60%) |
Oct 25, 2023 | 31.72 | 31.79 | 31.20 | 31.28 | 11,230,950 | -0.61(-1.90%) |
Oct 24, 2023 | 31.96 | 32.31 | 31.75 | 31.88 | 8,689,511 | -0.02(-0.06%) |
Oct 23, 2023 | 31.86 | 32.45 | 31.65 | 31.90 | 12,473,118 | -0.19(-0.59%) |
Oct 20, 2023 | 32.45 | 32.58 | 32.05 | 32.09 | 8,400,757 | -0.48(-1.47%) |
Oct 19, 2023 | 33.07 | 33.48 | 32.52 | 32.57 | 13,460,050 | -0.43(-1.30%) |
Oct 18, 2023 | 33.95 | 33.95 | 32.88 | 33.00 | 14,783,703 | -1.53(-4.44%) |
Oct 17, 2023 | 34.18 | 35.03 | 34.12 | 34.53 | 10,370,087 | +0.26(+0.76%) |
Oct 16, 2023 | 33.96 | 34.60 | 33.75 | 34.27 | 10,175,619 | +0.32(+0.94%) |
Oct 13, 2023 | 34.63 | 35.28 | 33.80 | 33.95 | 14,499,863 | -1.05(-2.99%) |
Oct 12, 2023 | 36.85 | 36.91 | 34.77 | 35.00 | 29,895,288 | -0.83(-2.31%) |
Oct 11, 2023 | 35.61 | 36.46 | 35.19 | 35.83 | 14,311,545 | +0.25(+0.70%) |
Oct 10, 2023 | 35.49 | 36.41 | 35.46 | 35.58 | 12,450,136 | +0.55(+1.56%) |
Oct 09, 2023 | 35.46 | 35.54 | 34.44 | 35.03 | 14,567,237 | -1.71(-4.65%) |
Oct 06, 2023 | 36.07 | 37.07 | 36.00 | 36.74 | 9,854,712 | +0.56(+1.54%) |
Oct 05, 2023 | 36.21 | 36.39 | 35.76 | 36.18 | 8,400,185 | +0.38(+1.05%) |
Oct 04, 2023 | 35.22 | 36.00 | 35.11 | 35.81 | 9,493,759 | +0.81(+2.33%) |
Oct 03, 2023 | 35.89 | 36.03 | 34.88 | 34.99 | 9,470,659 | -1.20(-3.32%) |
Oct 02, 2023 | 36.71 | 36.94 | 36.04 | 36.19 | 5,838,079 | -0.55(-1.49%) |
Sep 29, 2023 | 36.99 | 37.22 | 36.49 | 36.74 | 8,047,069 | +0.05(+0.14%) |
Sep 28, 2023 | 36.44 | 37.20 | 36.15 | 36.69 | 8,303,370 | +0.29(+0.79%) |
Sep 27, 2023 | 36.51 | 36.89 | 36.27 | 36.40 | 8,050,320 | -0.11(-0.30%) |
Sep 26, 2023 | 36.94 | 37.43 | 36.46 | 36.51 | 9,049,143 | -0.78(-2.10%) |
Sep 25, 2023 | 37.14 | 37.40 | 37.11 | 37.30 | 7,398,596 | -0.11(-0.29%) |
Sep 22, 2023 | 38.11 | 38.15 | 37.26 | 37.40 | 7,812,452 | -0.63(-1.65%) |
Sep 21, 2023 | 38.31 | 38.66 | 37.94 | 38.03 | 7,996,318 | -0.58(-1.49%) |
Sep 20, 2023 | 39.49 | 39.59 | 38.50 | 38.61 | 7,051,670 | -0.57(-1.44%) |
Sep 19, 2023 | 38.60 | 39.24 | 38.37 | 39.17 | 8,233,785 | +0.56(+1.44%) |
Sep 18, 2023 | 39.30 | 39.55 | 38.46 | 38.62 | 8,570,454 | -1.00(-2.53%) |
Sep 15, 2023 | 39.02 | 39.83 | 38.83 | 39.62 | 9,912,206 | +0.57(+1.45%) |
Sep 14, 2023 | 39.92 | 39.96 | 38.66 | 39.05 | 13,279,145 | -0.22(-0.56%) |
Sep 13, 2023 | 39.22 | 39.82 | 39.00 | 39.27 | 11,340,847 | -1.13(-2.80%) |
Sep 12, 2023 | 40.62 | 40.96 | 40.32 | 40.40 | 6,888,296 | -0.15(-0.37%) |
Sep 11, 2023 | 40.81 | 40.90 | 40.44 | 40.55 | 6,467,875 | +0.02(+0.05%) |
Sep 08, 2023 | 40.86 | 41.21 | 40.46 | 40.53 | 8,107,819 | -0.31(-0.75%) |
Sep 07, 2023 | 41.21 | 41.38 | 40.68 | 40.84 | 7,292,149 | -0.58(-1.39%) |
Sep 06, 2023 | 41.20 | 42.41 | 41.20 | 41.42 | 7,587,521 | -0.05(-0.12%) |
Sep 05, 2023 | 42.18 | 42.21 | 41.02 | 41.47 | 8,318,679 | -1.09(-2.57%) |
Sep 01, 2023 | 42.80 | 42.89 | 42.04 | 42.56 | 5,237,253 | -0.02(-0.05%) |
Aug 31, 2023 | 43.23 | 43.27 | 42.13 | 42.58 | 6,551,911 | -0.35(-0.81%) |
Aug 30, 2023 | 43.47 | 43.54 | 42.92 | 42.93 | 5,550,625 | -0.54(-1.23%) |
Aug 29, 2023 | 42.07 | 43.75 | 42.02 | 43.46 | 9,033,223 | +1.35(+3.21%) |
Aug 28, 2023 | 41.44 | 42.14 | 41.44 | 42.11 | 4,483,958 | +0.70(+1.70%) |
Aug 25, 2023 | 41.80 | 41.86 | 40.85 | 41.41 | 5,845,732 | -0.20(-0.48%) |
Aug 24, 2023 | 41.70 | 42.18 | 41.42 | 41.60 | 5,517,032 | -0.30(-0.71%) |
Aug 23, 2023 | 41.32 | 42.10 | 40.96 | 41.90 | 7,143,884 | +0.59(+1.42%) |
Aug 22, 2023 | 41.72 | 41.83 | 40.94 | 41.32 | 4,279,625 | -0.13(-0.31%) |
Aug 21, 2023 | 41.40 | 41.56 | 40.94 | 41.45 | 4,193,929 | +0.25(+0.60%) |
Aug 18, 2023 | 41.05 | 41.34 | 40.81 | 41.20 | 6,326,583 | -0.29(-0.69%) |
Aug 17, 2023 | 42.37 | 42.45 | 41.43 | 41.49 | 6,453,078 | -0.88(-2.09%) |
Aug 16, 2023 | 42.74 | 43.44 | 42.26 | 42.37 | 5,656,506 | -0.35(-0.81%) |
Aug 15, 2023 | 43.57 | 43.75 | 42.66 | 42.72 | 7,065,045 | -1.20(-2.74%) |
Aug 14, 2023 | 43.69 | 44.03 | 43.39 | 43.92 | 6,407,347 | +0.06(+0.14%) |
Aug 11, 2023 | 44.29 | 44.37 | 43.79 | 43.86 | 5,528,044 | -0.69(-1.54%) |
Aug 10, 2023 | 45.11 | 45.39 | 44.18 | 44.54 | 6,973,664 | -0.17(-0.38%) |
Aug 09, 2023 | 45.42 | 45.77 | 44.43 | 44.71 | 6,112,297 | -0.75(-1.66%) |
Aug 08, 2023 | 44.31 | 45.62 | 44.35 | 45.47 | 5,932,554 | +0.55(+1.22%) |
Aug 07, 2023 | 44.37 | 45.10 | 44.18 | 44.92 | 6,034,434 | +0.65(+1.46%) |
Aug 04, 2023 | 44.16 | 44.49 | 43.90 | 44.28 | 7,295,573 | +0.40(+0.91%) |
Aug 03, 2023 | 44.01 | 44.32 | 43.71 | 43.88 | 7,147,182 | -0.61(-1.36%) |
Aug 02, 2023 | 44.59 | 44.76 | 44.32 | 44.48 | 7,697,683 | -0.60(-1.32%) |
Aug 01, 2023 | 45.42 | 45.43 | 43.95 | 45.08 | 9,076,858 | -0.85(-1.86%) |
Jul 31, 2023 | 45.49 | 46.00 | 45.40 | 45.93 | 7,254,706 | +0.54(+1.18%) |
Jul 28, 2023 | 45.74 | 45.82 | 45.17 | 45.40 | 8,333,496 | -0.03(-0.07%) |
Jul 27, 2023 | 45.71 | 45.83 | 45.07 | 45.43 | 8,896,944 | -0.68(-1.46%) |
Jul 26, 2023 | 46.11 | 46.45 | 45.64 | 46.10 | 8,112,564 | -0.01(-0.02%) |
Jul 25, 2023 | 46.33 | 46.46 | 45.12 | 46.11 | 13,502,744 | -1.03(-2.19%) |
Jul 24, 2023 | 47.77 | 47.91 | 47.00 | 47.15 | 9,499,528 | -1.06(-2.20%) |
Jul 21, 2023 | 48.56 | 48.75 | 47.95 | 48.21 | 8,973,017 | -0.14(-0.29%) |
Jul 20, 2023 | 47.79 | 48.45 | 47.36 | 48.35 | 10,661,016 | +0.14(+0.29%) |
Jul 19, 2023 | 47.77 | 48.28 | 47.56 | 48.21 | 9,102,389 | +0.18(+0.37%) |
Jul 18, 2023 | 46.48 | 48.05 | 46.39 | 48.03 | 11,724,724 | +1.56(+3.35%) |
Jul 17, 2023 | 46.16 | 46.86 | 45.99 | 46.47 | 9,773,323 | +0.31(+0.67%) |
Jul 14, 2023 | 47.44 | 47.48 | 45.61 | 46.16 | 18,307,830 | -1.11(-2.35%) |
Jul 13, 2023 | 49.30 | 49.36 | 46.80 | 47.27 | 33,192,676 | -0.24(-0.50%) |
Jul 12, 2023 | 48.26 | 48.59 | 47.44 | 47.51 | 15,637,710 | -0.70(-1.46%) |
Jul 11, 2023 | 48.14 | 48.34 | 47.57 | 48.22 | 10,022,136 | +0.20(+0.41%) |
Jul 10, 2023 | 47.39 | 48.17 | 47.22 | 48.02 | 10,232,152 | +0.57(+1.21%) |
Jul 07, 2023 | 47.06 | 47.95 | 46.71 | 47.44 | 14,735,127 | +0.55(+1.16%) |
Jul 06, 2023 | 47.55 | 48.01 | 46.81 | 46.90 | 15,230,220 | -1.18(-2.45%) |
Jul 05, 2023 | 47.28 | 48.37 | 47.22 | 48.08 | 10,587,107 | +0.55(+1.17%) |
Jul 03, 2023 | 47.01 | 47.73 | 47.01 | 47.52 | 6,363,793 | +0.42(+0.88%) |
Jun 30, 2023 | 46.22 | 47.29 | 46.07 | 47.11 | 13,458,645 | +1.22(+2.66%) |
Jun 29, 2023 | 46.32 | 46.98 | 45.79 | 45.89 | 15,382,617 | -0.40(-0.86%) |
Jun 28, 2023 | 45.85 | 46.48 | 45.63 | 46.28 | 17,333,778 | +0.61(+1.35%) |
Jun 27, 2023 | 43.28 | 45.85 | 42.97 | 45.67 | 26,177,068 | +2.92(+6.84%) |
Jun 26, 2023 | 42.46 | 43.18 | 42.27 | 42.75 | 10,939,073 | +0.28(+0.65%) |
Jun 23, 2023 | 41.86 | 42.61 | 41.71 | 42.47 | 20,047,528 | -0.08(-0.19%) |
Jun 22, 2023 | 42.22 | 42.71 | 42.09 | 42.55 | 7,262,992 | +0.15(+0.35%) |
Jun 21, 2023 | 42.10 | 42.65 | 41.97 | 42.40 | 9,145,733 | +0.31(+0.73%) |
Jun 20, 2023 | 42.03 | 42.25 | 41.75 | 42.09 | 12,335,558 | -0.31(-0.72%) |
Jun 16, 2023 | 42.47 | 42.77 | 42.16 | 42.40 | 12,331,847 | -0.09(-0.21%) |
Jun 15, 2023 | 41.36 | 42.63 | 41.27 | 42.49 | 14,591,673 | +0.68(+1.64%) |
Jun 14, 2023 | 41.33 | 41.84 | 41.10 | 41.80 | 13,157,957 | +0.62(+1.52%) |
Jun 13, 2023 | 40.02 | 41.26 | 39.83 | 41.18 | 14,459,773 | +1.35(+3.38%) |
Jun 12, 2023 | 39.22 | 39.85 | 39.18 | 39.83 | 11,056,920 | +0.91(+2.34%) |
Jun 09, 2023 | 38.76 | 39.54 | 38.72 | 38.92 | 15,085,158 | +0.17(+0.43%) |
Jun 08, 2023 | 37.89 | 38.85 | 37.89 | 38.75 | 15,021,791 | +0.87(+2.30%) |
Jun 07, 2023 | 37.49 | 37.91 | 37.26 | 37.88 | 10,363,331 | +0.58(+1.57%) |
Jun 06, 2023 | 36.32 | 37.33 | 36.28 | 37.30 | 5,793,236 | +0.54(+1.46%) |
Jun 05, 2023 | 36.74 | 36.88 | 36.22 | 36.76 | 9,095,503 | +0.09(+0.24%) |
Jun 02, 2023 | 36.57 | 37.30 | 36.30 | 36.67 | 9,013,353 | +0.62(+1.73%) |
Jun 01, 2023 | 36.09 | 36.47 | 35.67 | 36.05 | 7,836,277 | +0.05(+0.14%) |
May 31, 2023 | 36.53 | 36.58 | 35.55 | 36.00 | 10,051,363 | +0.05(+0.14%) |
May 30, 2023 | 35.96 | 36.59 | 35.77 | 35.95 | 8,731,707 | +0.39(+1.09%) |
May 26, 2023 | 35.42 | 35.92 | 35.38 | 35.56 | 6,765,374 | +0.14(+0.39%) |
May 25, 2023 | 34.78 | 35.49 | 34.71 | 35.42 | 6,938,554 | +0.81(+2.35%) |
May 24, 2023 | 35.24 | 35.41 | 34.19 | 34.61 | 8,883,833 | -0.97(-2.73%) |
May 23, 2023 | 35.41 | 36.31 | 34.99 | 35.58 | 10,731,257 | +0.45(+1.27%) |
May 22, 2023 | 35.74 | 36.01 | 34.88 | 35.14 | 9,094,016 | -0.13(-0.37%) |
May 19, 2023 | 35.60 | 35.67 | 34.69 | 35.27 | 9,081,909 | -0.30(-0.84%) |
May 18, 2023 | 35.56 | 35.79 | 35.22 | 35.56 | 9,873,854 | -0.04(-0.11%) |
May 17, 2023 | 33.99 | 35.85 | 33.91 | 35.60 | 17,111,396 | +2.09(+6.24%) |
May 16, 2023 | 33.34 | 33.93 | 33.05 | 33.51 | 8,727,091 | +0.10(+0.30%) |
May 15, 2023 | 33.05 | 33.42 | 32.76 | 33.41 | 7,655,023 | +0.49(+1.47%) |
May 12, 2023 | 33.08 | 33.24 | 32.55 | 32.93 | 9,016,681 | +0.01(+0.03%) |
May 11, 2023 | 33.24 | 33.33 | 32.71 | 32.92 | 7,687,976 | -0.57(-1.72%) |
May 10, 2023 | 34.33 | 34.41 | 32.81 | 33.49 | 9,108,122 | -0.40(-1.17%) |
May 09, 2023 | 33.63 | 34.10 | 33.39 | 33.89 | 5,898,661 | +0.00(+0.00%) |
May 08, 2023 | 33.93 | 34.12 | 33.42 | 33.89 | 8,804,932 | +0.26(+0.77%) |
May 05, 2023 | 33.13 | 33.88 | 33.02 | 33.63 | 8,778,088 | +0.85(+2.60%) |
May 04, 2023 | 33.64 | 33.67 | 32.38 | 32.78 | 11,796,626 | -1.04(-3.08%) |
May 03, 2023 | 34.21 | 34.49 | 33.74 | 33.82 | 11,265,274 | -0.40(-1.16%) |
May 02, 2023 | 34.19 | 34.35 | 33.58 | 34.21 | 10,102,573 | -0.19(-0.55%) |
May 01, 2023 | 34.12 | 34.84 | 33.87 | 34.40 | 9,991,528 | +0.41(+1.20%) |
Apr 28, 2023 | 33.14 | 34.08 | 32.93 | 34.00 | 11,211,265 | +0.97(+2.94%) |
Apr 27, 2023 | 32.75 | 33.14 | 32.43 | 33.03 | 9,647,766 | +0.57(+1.77%) |
Apr 26, 2023 | 32.88 | 33.16 | 32.39 | 32.45 | 9,332,952 | -0.36(-1.09%) |
Apr 25, 2023 | 33.59 | 33.68 | 32.79 | 32.81 | 9,199,304 | -1.00(-2.96%) |
Apr 24, 2023 | 34.11 | 34.16 | 33.15 | 33.81 | 8,529,198 | -0.21(-0.61%) |
Apr 21, 2023 | 34.36 | 34.37 | 33.55 | 34.02 | 9,667,477 | -0.31(-0.90%) |
Apr 20, 2023 | 35.27 | 35.32 | 34.27 | 34.32 | 11,294,571 | -1.28(-3.59%) |
Apr 19, 2023 | 34.83 | 35.85 | 34.80 | 35.60 | 11,880,067 | +0.56(+1.61%) |
Apr 18, 2023 | 34.62 | 35.14 | 34.22 | 35.04 | 13,230,673 | +0.76(+2.23%) |
Apr 17, 2023 | 33.50 | 34.29 | 33.36 | 34.27 | 12,207,060 | +0.81(+2.43%) |
Apr 14, 2023 | 33.40 | 33.69 | 32.72 | 33.46 | 15,948,698 | +0.40(+1.20%) |
Apr 13, 2023 | 33.74 | 33.80 | 32.14 | 33.07 | 37,500,544 | -0.37(-1.10%) |
Apr 12, 2023 | 34.01 | 34.16 | 32.84 | 33.43 | 21,703,440 | -0.83(-2.43%) |
Apr 11, 2023 | 33.66 | 34.46 | 33.63 | 34.26 | 9,884,726 | +0.60(+1.80%) |
Apr 10, 2023 | 33.38 | 33.85 | 33.31 | 33.66 | 8,608,043 | +0.28(+0.83%) |
Apr 06, 2023 | 33.27 | 33.51 | 32.92 | 33.38 | 6,349,776 | +0.23(+0.69%) |
Apr 05, 2023 | 33.25 | 33.27 | 32.55 | 33.15 | 8,758,394 | -0.46(-1.36%) |
Apr 04, 2023 | 34.25 | 34.38 | 33.19 | 33.61 | 8,629,649 | -0.47(-1.37%) |
Apr 03, 2023 | 34.17 | 34.53 | 33.85 | 34.08 | 9,358,622 | -0.53(-1.52%) |
Mar 31, 2023 | 34.19 | 34.62 | 34.06 | 34.60 | 9,261,744 | +0.80(+2.37%) |
Mar 30, 2023 | 33.40 | 33.98 | 33.40 | 33.80 | 10,708,615 | +0.78(+2.37%) |
Mar 29, 2023 | 32.53 | 33.11 | 32.22 | 33.02 | 10,067,706 | +0.84(+2.62%) |
Mar 28, 2023 | 31.71 | 32.24 | 31.68 | 32.17 | 6,793,488 | +0.34(+1.06%) |
Mar 27, 2023 | 31.89 | 32.01 | 31.45 | 31.84 | 7,259,443 | +0.54(+1.71%) |
Mar 24, 2023 | 31.45 | 31.57 | 30.76 | 31.30 | 12,785,349 | -0.54(-1.71%) |
Mar 23, 2023 | 32.70 | 33.05 | 31.51 | 31.85 | 10,600,393 | -0.62(-1.92%) |
Mar 22, 2023 | 33.58 | 33.71 | 32.43 | 32.47 | 10,422,520 | -1.11(-3.30%) |
Mar 21, 2023 | 33.41 | 33.82 | 33.34 | 33.58 | 8,438,202 | +0.74(+2.26%) |
Mar 20, 2023 | 32.78 | 33.21 | 32.63 | 32.84 | 9,323,013 | +0.18(+0.55%) |
Mar 17, 2023 | 32.96 | 33.04 | 32.21 | 32.66 | 13,109,456 | -0.74(-2.23%) |
Mar 16, 2023 | 32.82 | 33.58 | 32.33 | 33.40 | 13,561,425 | +0.48(+1.44%) |
Mar 15, 2023 | 34.06 | 34.19 | 32.28 | 32.93 | 18,858,898 | -2.22(-6.32%) |
Mar 14, 2023 | 36.05 | 36.16 | 34.78 | 35.15 | 15,324,074 | -0.21(-0.59%) |
Mar 13, 2023 | 36.08 | 36.23 | 35.06 | 35.35 | 14,855,597 | -1.56(-4.21%) |
Mar 10, 2023 | 38.56 | 38.56 | 36.25 | 36.91 | 13,050,295 | -1.23(-3.22%) |
Mar 09, 2023 | 39.38 | 39.93 | 37.97 | 38.14 | 10,016,253 | -1.23(-3.12%) |
Mar 08, 2023 | 38.85 | 39.38 | 38.81 | 39.37 | 7,905,764 | +0.65(+1.69%) |
Mar 07, 2023 | 38.55 | 39.41 | 38.35 | 38.71 | 11,440,439 | +0.60(+1.59%) |
Mar 06, 2023 | 38.63 | 38.89 | 38.01 | 38.11 | 5,284,003 | -0.39(-1.00%) |
Mar 03, 2023 | 38.63 | 38.88 | 38.23 | 38.50 | 7,226,279 | +0.43(+1.12%) |
Mar 02, 2023 | 37.76 | 38.20 | 37.50 | 38.07 | 5,344,047 | -0.09(-0.23%) |