Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 31.53 | 31.71 | 31.29 | 31.53 | 1,754,274 | +0.15(+0.47%) |
Dec 28, 2023 | 31.62 | 31.91 | 31.37 | 31.38 | 2,140,785 | -0.46(-1.45%) |
Dec 27, 2023 | 32.06 | 32.10 | 31.80 | 31.85 | 3,663,119 | -0.33(-1.04%) |
Dec 26, 2023 | 31.80 | 32.34 | 31.80 | 32.18 | 1,649,142 | +0.67(+2.12%) |
Dec 22, 2023 | 31.71 | 31.90 | 31.48 | 31.51 | 2,100,351 | +0.04(+0.13%) |
Dec 21, 2023 | 31.34 | 31.49 | 31.08 | 31.47 | 8,142,760 | +0.22(+0.69%) |
Dec 20, 2023 | 31.79 | 32.10 | 31.24 | 31.26 | 2,794,502 | -0.36(-1.15%) |
Dec 19, 2023 | 31.09 | 31.64 | 31.09 | 31.62 | 3,059,335 | +0.66(+2.13%) |
Dec 18, 2023 | 31.02 | 31.20 | 30.68 | 30.96 | 3,846,137 | +0.53(+1.75%) |
Dec 15, 2023 | 30.77 | 30.84 | 30.40 | 30.43 | 4,795,813 | -0.35(-1.15%) |
Dec 14, 2023 | 30.74 | 30.93 | 30.54 | 30.78 | 9,128,119 | +0.80(+2.66%) |
Dec 13, 2023 | 29.10 | 30.08 | 29.06 | 29.99 | 5,363,263 | +0.87(+2.97%) |
Dec 12, 2023 | 29.40 | 29.51 | 28.98 | 29.12 | 4,408,789 | -0.68(-2.28%) |
Dec 11, 2023 | 30.10 | 30.17 | 29.62 | 29.80 | 9,066,345 | -0.45(-1.50%) |
Dec 08, 2023 | 29.89 | 30.31 | 29.82 | 30.25 | 5,751,820 | +0.49(+1.65%) |
Dec 07, 2023 | 29.92 | 30.15 | 29.33 | 29.76 | 5,382,000 | -0.03(-0.10%) |
Dec 06, 2023 | 31.26 | 31.43 | 29.76 | 29.79 | 8,787,666 | -1.72(-5.47%) |
Dec 05, 2023 | 31.98 | 32.14 | 31.50 | 31.51 | 4,982,185 | -0.55(-1.72%) |
Dec 04, 2023 | 32.05 | 32.43 | 31.89 | 32.06 | 4,247,212 | -0.39(-1.21%) |
Dec 01, 2023 | 32.54 | 33.21 | 32.37 | 32.46 | 7,320,371 | -0.01(-0.03%) |
Nov 30, 2023 | 32.46 | 33.01 | 32.02 | 32.47 | 16,585,100 | +0.55(+1.71%) |
Nov 29, 2023 | 31.89 | 32.10 | 31.65 | 31.92 | 9,081,202 | +0.19(+0.61%) |
Nov 28, 2023 | 31.37 | 31.89 | 31.22 | 31.73 | 7,711,617 | +0.48(+1.55%) |
Nov 27, 2023 | 31.63 | 31.78 | 31.05 | 31.24 | 7,157,833 | -0.43(-1.34%) |
Nov 24, 2023 | 31.76 | 32.03 | 31.58 | 31.67 | 2,009,066 | -0.17(-0.55%) |
Nov 22, 2023 | 31.31 | 31.87 | 30.94 | 31.84 | 5,190,982 | -0.25(-0.78%) |
Nov 21, 2023 | 32.25 | 32.50 | 31.92 | 32.09 | 4,877,474 | -0.29(-0.90%) |
Nov 20, 2023 | 33.05 | 33.05 | 32.35 | 32.39 | 3,547,341 | -0.32(-0.98%) |
Nov 17, 2023 | 31.65 | 32.83 | 31.60 | 32.70 | 7,038,329 | +1.36(+4.32%) |
Nov 16, 2023 | 31.78 | 31.94 | 30.93 | 31.35 | 5,378,891 | -0.93(-2.88%) |
Nov 15, 2023 | 32.43 | 32.78 | 32.26 | 32.28 | 4,000,277 | -0.22(-0.69%) |
Nov 14, 2023 | 32.83 | 32.91 | 32.30 | 32.50 | 5,741,994 | -0.11(-0.33%) |
Nov 13, 2023 | 32.12 | 32.69 | 31.98 | 32.61 | 3,609,508 | +0.49(+1.54%) |
Nov 10, 2023 | 31.85 | 32.17 | 31.63 | 32.11 | 5,979,536 | +0.64(+2.03%) |
Nov 09, 2023 | 31.48 | 32.08 | 30.81 | 31.48 | 9,559,673 | +1.08(+3.57%) |
Nov 08, 2023 | 30.80 | 31.08 | 30.12 | 30.39 | 9,277,418 | -0.64(-2.06%) |
Nov 07, 2023 | 31.94 | 32.04 | 30.93 | 31.03 | 5,936,354 | -1.49(-4.58%) |
Nov 06, 2023 | 32.93 | 33.14 | 32.50 | 32.52 | 3,656,865 | -0.15(-0.44%) |
Nov 03, 2023 | 32.97 | 33.20 | 32.43 | 32.67 | 3,029,499 | -0.42(-1.26%) |
Nov 02, 2023 | 31.96 | 33.16 | 31.79 | 33.08 | 4,053,132 | +1.41(+4.46%) |
Nov 01, 2023 | 31.58 | 31.90 | 31.29 | 31.67 | 2,989,123 | +0.31(+0.99%) |
Oct 31, 2023 | 31.58 | 31.62 | 31.02 | 31.36 | 3,102,936 | -0.08(-0.25%) |
Oct 30, 2023 | 31.60 | 31.87 | 31.04 | 31.44 | 3,698,274 | +0.01(+0.03%) |
Oct 27, 2023 | 31.67 | 31.80 | 30.98 | 31.43 | 4,289,038 | -0.19(-0.61%) |
Oct 26, 2023 | 31.88 | 31.99 | 31.43 | 31.62 | 2,931,881 | -0.53(-1.66%) |
Oct 25, 2023 | 31.79 | 32.16 | 31.43 | 32.15 | 4,226,755 | +0.35(+1.10%) |
Oct 24, 2023 | 32.43 | 32.49 | 31.80 | 31.80 | 3,478,183 | -0.63(-1.94%) |
Oct 23, 2023 | 32.58 | 32.86 | 32.19 | 32.43 | 4,672,507 | -0.37(-1.12%) |
Oct 20, 2023 | 33.36 | 33.46 | 32.77 | 32.80 | 4,887,879 | -0.56(-1.68%) |
Oct 19, 2023 | 33.25 | 33.62 | 32.99 | 33.36 | 2,563,144 | -0.06(-0.17%) |
Oct 18, 2023 | 33.36 | 33.44 | 33.04 | 33.42 | 3,642,427 | +0.16(+0.49%) |
Oct 17, 2023 | 33.02 | 33.50 | 32.94 | 33.26 | 3,276,550 | +0.06(+0.18%) |
Oct 16, 2023 | 33.30 | 33.35 | 32.73 | 33.20 | 3,074,021 | +0.09(+0.26%) |
Oct 13, 2023 | 33.29 | 33.41 | 32.91 | 33.11 | 3,708,498 | +0.33(+1.00%) |
Oct 12, 2023 | 33.00 | 33.01 | 32.44 | 32.78 | 3,842,709 | +0.13(+0.39%) |
Oct 11, 2023 | 32.56 | 32.89 | 32.12 | 32.66 | 4,068,849 | -0.17(-0.53%) |
Oct 10, 2023 | 32.68 | 32.92 | 32.37 | 32.83 | 3,995,066 | +0.16(+0.50%) |
Oct 09, 2023 | 32.27 | 32.77 | 32.08 | 32.67 | 3,891,772 | +1.48(+4.75%) |
Oct 06, 2023 | 30.97 | 31.48 | 30.57 | 31.18 | 4,874,603 | +0.24(+0.78%) |
Oct 05, 2023 | 30.44 | 31.48 | 30.44 | 30.94 | 4,554,657 | +0.11(+0.35%) |
Oct 04, 2023 | 31.87 | 31.96 | 30.57 | 30.84 | 7,144,984 | -1.65(-5.07%) |
Oct 03, 2023 | 32.31 | 32.48 | 31.90 | 32.48 | 4,889,605 | +0.06(+0.18%) |
Oct 02, 2023 | 33.29 | 33.33 | 32.20 | 32.42 | 6,247,424 | -0.85(-2.56%) |
Sep 29, 2023 | 34.15 | 34.23 | 33.22 | 33.28 | 4,506,163 | -0.81(-2.38%) |
Sep 28, 2023 | 33.85 | 34.27 | 33.59 | 34.09 | 4,420,583 | +0.09(+0.26%) |
Sep 27, 2023 | 33.54 | 34.06 | 33.40 | 34.00 | 5,550,752 | +0.93(+2.81%) |
Sep 26, 2023 | 32.85 | 33.17 | 32.76 | 33.07 | 5,878,972 | -0.07(-0.20%) |
Sep 25, 2023 | 32.80 | 33.14 | 32.94 | 33.14 | 3,733,183 | +0.35(+1.06%) |
Sep 22, 2023 | 33.59 | 33.76 | 32.53 | 32.79 | 8,106,241 | -0.30(-0.91%) |
Sep 21, 2023 | 33.55 | 33.55 | 32.99 | 33.09 | 7,918,308 | -0.28(-0.84%) |
Sep 20, 2023 | 33.49 | 34.04 | 33.29 | 33.37 | 7,581,598 | -0.32(-0.95%) |
Sep 19, 2023 | 34.23 | 34.37 | 33.52 | 33.69 | 3,627,303 | -0.07(-0.20%) |
Sep 18, 2023 | 34.07 | 34.09 | 33.61 | 33.76 | 7,322,305 | -0.20(-0.60%) |
Sep 15, 2023 | 33.61 | 34.06 | 33.33 | 33.96 | 8,134,722 | +0.35(+1.04%) |
Sep 14, 2023 | 33.77 | 33.87 | 33.57 | 33.61 | 3,797,956 | +0.33(+0.99%) |
Sep 13, 2023 | 33.63 | 33.68 | 33.16 | 33.29 | 3,038,354 | -0.24(-0.72%) |
Sep 12, 2023 | 32.98 | 33.58 | 32.88 | 33.53 | 4,148,919 | +0.88(+2.70%) |
Sep 11, 2023 | 33.40 | 33.66 | 32.60 | 32.65 | 3,637,199 | -0.58(-1.75%) |
Sep 08, 2023 | 33.26 | 33.45 | 33.01 | 33.23 | 4,628,214 | +0.15(+0.44%) |
Sep 07, 2023 | 33.29 | 33.42 | 32.96 | 33.08 | 3,842,049 | -0.26(-0.78%) |
Sep 06, 2023 | 33.16 | 33.44 | 33.04 | 33.34 | 5,256,955 | +0.09(+0.26%) |
Sep 05, 2023 | 33.32 | 33.61 | 33.03 | 33.26 | 6,835,228 | +0.20(+0.62%) |
Sep 01, 2023 | 33.31 | 33.35 | 32.96 | 33.05 | 6,495,195 | +0.26(+0.80%) |
Aug 31, 2023 | 32.93 | 33.04 | 32.58 | 32.79 | 7,189,484 | +0.17(+0.53%) |
Aug 30, 2023 | 32.51 | 32.80 | 32.43 | 32.62 | 4,054,658 | +0.29(+0.88%) |
Aug 29, 2023 | 31.69 | 32.37 | 31.54 | 32.33 | 13,152,171 | +0.68(+2.14%) |
Aug 28, 2023 | 31.59 | 31.97 | 31.43 | 31.65 | 2,517,732 | +0.29(+0.91%) |
Aug 25, 2023 | 31.40 | 31.52 | 30.84 | 31.37 | 3,841,659 | +0.33(+1.08%) |
Aug 24, 2023 | 31.03 | 31.34 | 30.89 | 31.04 | 3,285,373 | -0.27(-0.85%) |
Aug 23, 2023 | 30.89 | 31.35 | 30.64 | 31.30 | 4,923,840 | +0.28(+0.89%) |
Aug 22, 2023 | 31.17 | 31.47 | 30.98 | 31.03 | 6,795,870 | -0.17(-0.55%) |
Aug 21, 2023 | 31.86 | 31.99 | 31.00 | 31.20 | 6,702,493 | -0.35(-1.12%) |
Aug 18, 2023 | 30.82 | 31.78 | 30.73 | 31.55 | 6,759,713 | +0.45(+1.44%) |
Aug 17, 2023 | 30.90 | 31.34 | 30.74 | 31.10 | 7,865,422 | +0.74(+2.45%) |
Aug 16, 2023 | 29.55 | 30.49 | 29.51 | 30.36 | 8,146,834 | +0.77(+2.61%) |
Aug 15, 2023 | 29.79 | 30.40 | 29.41 | 29.59 | 6,475,297 | -0.47(-1.55%) |
Aug 14, 2023 | 30.04 | 30.17 | 29.62 | 30.05 | 4,330,230 | -0.18(-0.60%) |
Aug 11, 2023 | 30.03 | 30.47 | 29.98 | 30.23 | 4,078,171 | +0.15(+0.51%) |
Aug 10, 2023 | 30.31 | 30.60 | 29.88 | 30.08 | 5,832,456 | -0.15(-0.50%) |
Aug 09, 2023 | 29.84 | 30.46 | 29.75 | 30.23 | 4,718,687 | +0.58(+1.96%) |
Aug 08, 2023 | 28.87 | 29.66 | 28.56 | 29.65 | 2,684,003 | +0.22(+0.75%) |
Aug 07, 2023 | 29.35 | 29.59 | 29.14 | 29.43 | 1,731,652 | +0.16(+0.55%) |
Aug 04, 2023 | 28.99 | 29.71 | 28.96 | 29.27 | 4,587,011 | +0.37(+1.29%) |
Aug 03, 2023 | 28.91 | 29.21 | 28.55 | 28.90 | 6,921,496 | +0.15(+0.53%) |
Aug 02, 2023 | 29.36 | 29.37 | 28.59 | 28.75 | 5,205,841 | -0.82(-2.77%) |
Aug 01, 2023 | 29.46 | 29.58 | 29.13 | 29.57 | 3,249,369 | -0.26(-0.86%) |
Jul 31, 2023 | 29.58 | 30.09 | 29.58 | 29.82 | 3,839,386 | +0.47(+1.59%) |
Jul 28, 2023 | 28.79 | 29.38 | 28.45 | 29.36 | 6,042,338 | +0.71(+2.46%) |
Jul 27, 2023 | 29.14 | 29.36 | 28.59 | 28.65 | 3,907,205 | -0.33(-1.15%) |
Jul 26, 2023 | 28.58 | 29.00 | 28.36 | 28.99 | 5,256,117 | +0.05(+0.16%) |
Jul 25, 2023 | 28.81 | 29.02 | 28.52 | 28.94 | 2,583,045 | +0.13(+0.46%) |
Jul 24, 2023 | 28.30 | 29.15 | 28.20 | 28.80 | 4,799,983 | +0.71(+2.51%) |
Jul 21, 2023 | 27.87 | 28.11 | 27.65 | 28.10 | 5,417,862 | +0.34(+1.24%) |
Jul 20, 2023 | 27.98 | 28.02 | 27.43 | 27.76 | 3,531,754 | -0.02(-0.07%) |
Jul 19, 2023 | 28.02 | 28.14 | 27.65 | 27.78 | 6,424,323 | -0.10(-0.38%) |
Jul 18, 2023 | 27.47 | 28.05 | 27.31 | 27.88 | 7,317,686 | +0.52(+1.92%) |
Jul 17, 2023 | 27.49 | 27.67 | 27.35 | 27.36 | 3,724,786 | -0.21(-0.76%) |
Jul 14, 2023 | 28.34 | 28.35 | 27.56 | 27.57 | 3,783,861 | -0.84(-2.95%) |
Jul 13, 2023 | 28.14 | 28.51 | 27.74 | 28.40 | 5,876,221 | +0.10(+0.34%) |
Jul 12, 2023 | 28.47 | 28.61 | 28.17 | 28.31 | 3,318,800 | +0.21(+0.75%) |
Jul 11, 2023 | 28.13 | 28.23 | 27.92 | 28.10 | 4,865,740 | +0.24(+0.86%) |
Jul 10, 2023 | 27.86 | 28.11 | 27.73 | 27.86 | 3,465,896 | +0.00(+0.00%) |
Jul 07, 2023 | 27.01 | 28.00 | 26.99 | 27.86 | 3,156,079 | +0.76(+2.81%) |
Jul 06, 2023 | 27.73 | 27.74 | 26.94 | 27.10 | 4,217,251 | -0.95(-3.40%) |
Jul 05, 2023 | 28.31 | 28.45 | 27.98 | 28.05 | 3,880,179 | -0.24(-0.84%) |
Jul 03, 2023 | 27.94 | 28.59 | 27.94 | 28.29 | 1,324,060 | +0.34(+1.23%) |
Jun 30, 2023 | 27.98 | 28.11 | 27.81 | 27.95 | 3,685,302 | +0.14(+0.51%) |
Jun 29, 2023 | 27.80 | 27.87 | 27.57 | 27.80 | 2,876,645 | +0.13(+0.48%) |
Jun 28, 2023 | 27.46 | 27.68 | 27.11 | 27.67 | 3,257,129 | +0.18(+0.66%) |
Jun 27, 2023 | 27.46 | 27.54 | 27.15 | 27.49 | 3,486,706 | -0.16(-0.59%) |
Jun 26, 2023 | 27.07 | 27.80 | 27.06 | 27.65 | 3,785,156 | +0.55(+2.04%) |
Jun 23, 2023 | 27.08 | 27.25 | 26.76 | 27.10 | 4,463,885 | -0.36(-1.32%) |
Jun 22, 2023 | 27.83 | 27.84 | 27.46 | 27.46 | 4,296,596 | -0.78(-2.77%) |
Jun 21, 2023 | 27.70 | 28.34 | 27.65 | 28.24 | 3,831,822 | +0.51(+1.86%) |
Jun 20, 2023 | 28.47 | 28.51 | 27.69 | 27.73 | 5,089,688 | -1.00(-3.48%) |
Jun 16, 2023 | 28.93 | 28.98 | 28.63 | 28.73 | 4,406,704 | -0.10(-0.33%) |
Jun 15, 2023 | 28.54 | 29.16 | 28.54 | 28.82 | 3,206,933 | +0.72(+2.58%) |
May 08, 2023 | 28.37 | 28.50 | 28.02 | 28.10 | 3,483,986 | +0.33(+1.18%) |
May 05, 2023 | 27.45 | 28.00 | 27.29 | 27.77 | 4,186,381 | +1.07(+4.00%) |
May 04, 2023 | 26.89 | 27.08 | 26.67 | 26.70 | 4,406,816 | -0.09(-0.35%) |
May 03, 2023 | 26.93 | 27.18 | 26.72 | 26.80 | 4,573,406 | -0.56(-2.05%) |
May 02, 2023 | 28.36 | 28.46 | 27.12 | 27.36 | 7,230,872 | -1.53(-5.29%) |
May 01, 2023 | 29.03 | 29.50 | 28.87 | 28.89 | 4,189,116 | -0.45(-1.53%) |
Apr 28, 2023 | 28.72 | 29.36 | 28.48 | 29.34 | 4,496,068 | +0.87(+3.06%) |
Apr 27, 2023 | 27.39 | 28.73 | 27.34 | 28.46 | 8,830,000 | +1.04(+3.79%) |
Apr 26, 2023 | 28.00 | 28.05 | 27.29 | 27.43 | 5,379,332 | -0.55(-1.98%) |
Apr 25, 2023 | 28.26 | 28.38 | 27.86 | 27.98 | 3,228,385 | -0.67(-2.32%) |
Apr 24, 2023 | 28.45 | 28.83 | 28.30 | 28.64 | 3,664,312 | +0.13(+0.46%) |
Apr 21, 2023 | 28.71 | 28.84 | 28.40 | 28.51 | 3,482,600 | -0.16(-0.56%) |
Apr 20, 2023 | 28.43 | 28.91 | 28.20 | 28.67 | 5,914,123 | -0.24(-0.84%) |
Apr 19, 2023 | 29.23 | 29.28 | 28.80 | 28.91 | 7,279,426 | -0.74(-2.50%) |
Apr 18, 2023 | 30.20 | 30.32 | 29.64 | 29.65 | 5,274,786 | -0.62(-2.04%) |
Apr 17, 2023 | 30.44 | 30.58 | 30.08 | 30.27 | 3,876,569 | -0.27(-0.89%) |
Apr 14, 2023 | 30.57 | 30.87 | 30.39 | 30.54 | 5,004,431 | -0.04(-0.12%) |
Apr 13, 2023 | 30.64 | 30.82 | 30.48 | 30.58 | 5,904,800 | +0.05(+0.15%) |
Apr 12, 2023 | 30.45 | 30.82 | 30.31 | 30.53 | 4,795,112 | +0.27(+0.90%) |
Apr 11, 2023 | 29.97 | 30.55 | 29.95 | 30.26 | 4,298,977 | +0.43(+1.44%) |
Apr 10, 2023 | 29.65 | 30.05 | 29.36 | 29.83 | 2,764,462 | +0.22(+0.76%) |
Apr 06, 2023 | 29.94 | 30.10 | 29.50 | 29.61 | 4,301,724 | -0.37(-1.22%) |
Apr 05, 2023 | 30.35 | 30.48 | 29.78 | 29.97 | 4,802,556 | -0.36(-1.17%) |
Apr 04, 2023 | 31.20 | 31.22 | 30.09 | 30.33 | 5,882,341 | -0.60(-1.94%) |
Apr 03, 2023 | 30.34 | 31.10 | 29.74 | 30.93 | 7,521,283 | +1.85(+6.34%) |
Mar 31, 2023 | 29.04 | 29.32 | 28.83 | 29.08 | 3,132,719 | +0.04(+0.13%) |
Mar 30, 2023 | 29.09 | 29.19 | 28.86 | 29.05 | 3,682,136 | +0.32(+1.11%) |
Mar 29, 2023 | 28.65 | 28.96 | 28.59 | 28.73 | 3,605,478 | +0.41(+1.46%) |
Mar 28, 2023 | 27.73 | 28.50 | 27.69 | 28.31 | 3,800,326 | +0.47(+1.68%) |
Mar 27, 2023 | 27.63 | 27.97 | 27.15 | 27.85 | 5,400,525 | +0.71(+2.62%) |
Mar 24, 2023 | 27.29 | 27.35 | 26.83 | 27.13 | 4,793,971 | -0.61(-2.19%) |
Mar 23, 2023 | 28.34 | 28.75 | 27.51 | 27.74 | 6,572,437 | -0.37(-1.30%) |
Mar 22, 2023 | 28.65 | 28.91 | 28.09 | 28.11 | 5,075,275 | -0.39(-1.38%) |
Mar 21, 2023 | 28.17 | 28.67 | 28.10 | 28.50 | 5,860,875 | +0.66(+2.39%) |
Mar 20, 2023 | 27.14 | 27.97 | 26.88 | 27.84 | 4,695,983 | +0.89(+3.30%) |
Mar 17, 2023 | 27.31 | 27.46 | 26.56 | 26.95 | 7,191,389 | -0.37(-1.37%) |
Mar 16, 2023 | 26.75 | 27.96 | 26.65 | 27.32 | 6,862,922 | -0.09(-0.34%) |
Mar 15, 2023 | 28.21 | 28.08 | 26.33 | 27.42 | 12,184,519 | -2.10(-7.11%) |
Mar 14, 2023 | 29.98 | 30.68 | 29.33 | 29.51 | 5,862,831 | -0.37(-1.25%) |
Mar 13, 2023 | 30.40 | 31.06 | 29.62 | 29.89 | 7,045,426 | -1.43(-4.58%) |
Mar 10, 2023 | 31.68 | 32.10 | 31.21 | 31.32 | 3,834,017 | -0.25(-0.80%) |
Mar 09, 2023 | 32.20 | 32.86 | 31.51 | 31.57 | 4,734,602 | -0.37(-1.17%) |
Mar 08, 2023 | 31.85 | 32.49 | 31.74 | 31.95 | 3,621,287 | -0.09(-0.29%) |
Mar 07, 2023 | 32.73 | 32.73 | 31.98 | 32.04 | 3,934,511 | -0.84(-2.56%) |
Mar 06, 2023 | 32.92 | 33.11 | 32.60 | 32.89 | 3,082,015 | -0.18(-0.54%) |
Mar 03, 2023 | 32.17 | 33.25 | 32.04 | 33.06 | 3,471,777 | +0.48(+1.47%) |
Mar 02, 2023 | 31.83 | 32.68 | 31.57 | 32.59 | 12,024,728 | +0.87(+2.75%) |
Mar 01, 2023 | 31.15 | 31.73 | 30.96 | 31.71 | 9,464,731 | +0.72(+2.32%) |
Feb 28, 2023 | 31.75 | 31.83 | 30.90 | 31.00 | 3,735,938 | -0.47(-1.50%) |
Feb 27, 2023 | 31.40 | 31.76 | 31.12 | 31.47 | 6,865,888 | +0.15(+0.47%) |
Feb 24, 2023 | 30.42 | 31.36 | 29.99 | 31.32 | 4,098,541 | +0.51(+1.65%) |
Feb 23, 2023 | 30.70 | 31.08 | 30.22 | 30.81 | 4,391,034 | +0.63(+2.08%) |
Feb 22, 2023 | 30.88 | 31.21 | 29.98 | 30.18 | 5,657,096 | -0.79(-2.56%) |
Feb 21, 2023 | 30.81 | 31.35 | 30.55 | 30.98 | 5,522,734 | +0.44(+1.45%) |
Feb 17, 2023 | 30.85 | 30.88 | 30.32 | 30.53 | 4,643,931 | -0.77(-2.45%) |
Feb 16, 2023 | 31.87 | 32.26 | 31.29 | 31.30 | 4,718,026 | -0.76(-2.36%) |
Feb 15, 2023 | 31.98 | 32.71 | 31.82 | 32.06 | 6,628,395 | -0.03(-0.09%) |
Feb 14, 2023 | 31.27 | 32.19 | 31.13 | 32.08 | 3,779,978 | +0.47(+1.49%) |
Feb 13, 2023 | 31.36 | 31.92 | 31.33 | 31.61 | 4,209,793 | +0.00(+0.00%) |
Feb 10, 2023 | 31.04 | 31.83 | 31.00 | 31.61 | 5,185,966 | +1.17(+3.85%) |
Feb 09, 2023 | 30.72 | 31.05 | 30.38 | 30.44 | 3,492,129 | -0.21(-0.69%) |
Feb 08, 2023 | 30.98 | 31.06 | 30.29 | 30.65 | 3,268,297 | -0.28(-0.89%) |
Feb 07, 2023 | 30.21 | 30.99 | 29.84 | 30.93 | 3,895,680 | +0.85(+2.82%) |
Feb 06, 2023 | 30.29 | 30.61 | 29.72 | 30.08 | 2,620,940 | -0.29(-0.94%) |
Feb 03, 2023 | 30.39 | 30.99 | 30.25 | 30.37 | 4,012,174 | -0.06(-0.21%) |
Feb 02, 2023 | 31.69 | 31.83 | 30.17 | 30.43 | 4,857,531 | -1.25(-3.93%) |
Feb 01, 2023 | 31.86 | 32.26 | 31.01 | 31.68 | 4,975,796 | -0.35(-1.09%) |
Jan 31, 2023 | 31.31 | 32.07 | 31.03 | 32.03 | 5,743,879 | +0.63(+2.00%) |
Jan 30, 2023 | 31.56 | 32.19 | 31.38 | 31.40 | 5,091,736 | -0.54(-1.68%) |
Jan 27, 2023 | 31.83 | 32.74 | 31.74 | 31.94 | 5,096,651 | +0.02(+0.06%) |
Jan 26, 2023 | 31.13 | 31.94 | 30.66 | 31.92 | 3,554,371 | +1.33(+4.34%) |
Jan 25, 2023 | 30.75 | 30.85 | 30.19 | 30.59 | 2,360,830 | -0.33(-1.07%) |
Jan 24, 2023 | 31.02 | 31.13 | 30.64 | 30.92 | 2,300,340 | -0.15(-0.48%) |
Jan 23, 2023 | 30.61 | 31.41 | 30.43 | 31.07 | 3,498,637 | +0.60(+1.97%) |
Jan 20, 2023 | 30.54 | 30.70 | 30.27 | 30.47 | 3,472,870 | -0.08(-0.27%) |
Jan 19, 2023 | 29.79 | 30.60 | 29.69 | 30.55 | 3,911,371 | +0.69(+2.32%) |
Jan 18, 2023 | 30.58 | 30.94 | 29.84 | 29.86 | 3,960,660 | -0.48(-1.58%) |
Jan 17, 2023 | 30.25 | 30.42 | 29.97 | 30.34 | 7,328,637 | +0.42(+1.39%) |
Jan 13, 2023 | 29.76 | 30.15 | 29.53 | 29.93 | 2,930,359 | +0.13(+0.43%) |
Jan 12, 2023 | 29.19 | 30.10 | 29.04 | 29.80 | 5,073,326 | +0.86(+2.96%) |
Jan 11, 2023 | 28.98 | 29.34 | 28.68 | 28.94 | 4,479,267 | +0.30(+1.06%) |
Jan 10, 2023 | 28.75 | 29.18 | 28.31 | 28.63 | 5,623,707 | -0.45(-1.55%) |
Jan 09, 2023 | 29.38 | 29.70 | 29.00 | 29.09 | 5,536,167 | +0.15(+0.51%) |
Jan 06, 2023 | 28.37 | 29.10 | 28.32 | 28.94 | 4,422,040 | +1.00(+3.57%) |
Jan 05, 2023 | 27.47 | 28.11 | 27.28 | 27.94 | 5,752,030 | +0.43(+1.58%) |
Jan 04, 2023 | 27.59 | 27.98 | 27.27 | 27.51 | 5,259,529 | -0.36(-1.29%) |