Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 43.23 | 43.33 | 42.69 | 42.70 | 1,115,918 | -0.59(-1.35%) |
Jan 30, 2024 | 43.16 | 43.34 | 43.04 | 43.28 | 1,208,351 | +0.04(+0.09%) |
Jan 29, 2024 | 42.98 | 43.24 | 42.73 | 43.24 | 1,626,126 | +0.27(+0.63%) |
Jan 26, 2024 | 42.38 | 42.98 | 42.38 | 42.98 | 1,533,666 | +0.51(+1.20%) |
Jan 25, 2024 | 42.01 | 42.47 | 41.94 | 42.47 | 1,300,954 | +0.57(+1.35%) |
Jan 24, 2024 | 41.93 | 42.09 | 41.72 | 41.90 | 1,113,107 | +0.14(+0.35%) |
Jan 23, 2024 | 41.66 | 41.82 | 41.53 | 41.76 | 992,580 | +0.10(+0.23%) |
Jan 22, 2024 | 41.14 | 41.81 | 41.02 | 41.66 | 1,603,430 | +0.84(+2.05%) |
Jan 19, 2024 | 40.98 | 40.98 | 40.69 | 40.82 | 1,139,577 | -0.12(-0.31%) |
Jan 18, 2024 | 41.12 | 41.23 | 40.59 | 40.95 | 1,177,311 | -0.10(-0.23%) |
Jan 17, 2024 | 41.29 | 41.32 | 40.76 | 41.04 | 1,559,854 | -0.39(-0.95%) |
Jan 16, 2024 | 41.73 | 41.84 | 41.40 | 41.44 | 1,316,179 | -0.19(-0.46%) |
Jan 12, 2024 | 41.55 | 41.66 | 41.26 | 41.63 | 1,158,716 | +0.41(+1.00%) |
Jan 11, 2024 | 41.27 | 41.41 | 41.05 | 41.22 | 1,453,003 | +0.03(+0.07%) |
Jan 10, 2024 | 41.23 | 41.44 | 41.09 | 41.19 | 1,315,770 | -0.04(-0.09%) |
Jan 09, 2024 | 41.21 | 41.25 | 40.84 | 41.23 | 1,205,076 | +0.06(+0.14%) |
Jan 08, 2024 | 41.14 | 41.22 | 40.78 | 41.17 | 1,219,325 | -0.13(-0.33%) |
Jan 05, 2024 | 41.07 | 41.54 | 41.07 | 41.30 | 1,485,777 | +0.29(+0.70%) |
Jan 04, 2024 | 41.41 | 41.68 | 41.00 | 41.02 | 1,963,250 | -0.25(-0.61%) |
Jan 03, 2024 | 40.99 | 41.47 | 40.87 | 41.27 | 1,873,017 | +0.37(+0.92%) |
Jan 02, 2024 | 41.01 | 41.13 | 40.71 | 40.89 | 1,762,194 | +0.04(+0.09%) |
Dec 29, 2023 | 40.98 | 41.02 | 40.81 | 40.85 | 984,645 | -0.06(-0.14%) |
Dec 28, 2023 | 40.78 | 41.08 | 40.68 | 40.91 | 1,038,416 | +0.03(+0.07%) |
Dec 27, 2023 | 40.93 | 40.98 | 40.70 | 40.88 | 1,002,619 | +0.01(+0.02%) |
Dec 26, 2023 | 40.91 | 41.05 | 40.76 | 40.87 | 839,748 | +0.12(+0.31%) |
Dec 22, 2023 | 40.97 | 41.25 | 40.74 | 40.75 | 867,035 | -0.19(-0.47%) |
Dec 21, 2023 | 40.73 | 41.22 | 40.73 | 40.94 | 1,819,449 | +0.28(+0.69%) |
Dec 20, 2023 | 40.92 | 41.10 | 40.66 | 40.66 | 1,597,060 | -0.16(-0.40%) |
Dec 19, 2023 | 40.55 | 40.92 | 40.50 | 40.82 | 1,316,007 | +0.29(+0.71%) |
Dec 18, 2023 | 40.56 | 40.86 | 40.41 | 40.53 | 1,551,521 | +0.18(+0.45%) |
Dec 15, 2023 | 40.81 | 40.81 | 40.16 | 40.35 | 2,791,770 | -0.37(-0.90%) |
Dec 14, 2023 | 40.54 | 41.10 | 40.53 | 40.72 | 2,100,053 | +0.55(+1.36%) |
Dec 13, 2023 | 39.60 | 40.26 | 39.45 | 40.17 | 2,085,872 | +0.52(+1.31%) |
Dec 12, 2023 | 39.86 | 39.87 | 39.45 | 39.65 | 1,837,271 | -0.34(-0.84%) |
Dec 11, 2023 | 40.61 | 40.69 | 39.94 | 39.99 | 2,057,617 | -0.64(-1.58%) |
Dec 08, 2023 | 40.79 | 40.94 | 40.59 | 40.63 | 1,573,557 | -0.09(-0.21%) |
Dec 07, 2023 | 41.13 | 41.31 | 40.62 | 40.72 | 1,285,165 | -0.35(-0.84%) |
Dec 06, 2023 | 41.94 | 42.00 | 41.04 | 41.06 | 1,530,857 | -0.89(-2.13%) |
Dec 05, 2023 | 42.27 | 42.42 | 41.86 | 41.96 | 1,088,178 | -0.46(-1.09%) |
Dec 04, 2023 | 42.38 | 42.62 | 42.22 | 42.42 | 1,378,930 | -0.14(-0.34%) |
Dec 01, 2023 | 42.31 | 42.69 | 42.23 | 42.56 | 2,245,146 | +0.23(+0.54%) |
Nov 30, 2023 | 41.88 | 42.40 | 41.82 | 42.33 | 2,378,703 | +0.59(+1.40%) |
Nov 29, 2023 | 41.54 | 41.92 | 41.36 | 41.75 | 1,413,143 | +0.40(+0.98%) |
Nov 28, 2023 | 41.42 | 41.49 | 41.15 | 41.34 | 1,252,641 | -0.02(-0.05%) |
Nov 27, 2023 | 41.41 | 41.53 | 41.14 | 41.36 | 1,263,726 | -0.14(-0.35%) |
Nov 24, 2023 | 41.37 | 41.73 | 41.35 | 41.51 | 483,902 | +0.16(+0.40%) |
Nov 22, 2023 | 40.83 | 41.39 | 40.65 | 41.34 | 1,143,123 | +0.27(+0.65%) |
Nov 21, 2023 | 40.94 | 41.27 | 40.81 | 41.07 | 1,758,135 | +0.03(+0.07%) |
Nov 20, 2023 | 41.17 | 41.29 | 40.90 | 41.04 | 1,118,322 | +0.02(+0.05%) |
Nov 17, 2023 | 40.23 | 41.10 | 40.23 | 41.02 | 1,756,661 | +0.92(+2.30%) |
Nov 16, 2023 | 40.54 | 40.62 | 40.02 | 40.10 | 1,254,784 | -0.50(-1.23%) |
Nov 15, 2023 | 40.49 | 40.97 | 40.45 | 40.60 | 1,790,249 | +0.07(+0.17%) |
Nov 14, 2023 | 40.47 | 40.62 | 40.06 | 40.53 | 1,608,884 | +0.54(+1.35%) |
Nov 13, 2023 | 39.90 | 40.10 | 39.64 | 40.00 | 1,830,148 | +0.23(+0.58%) |
Nov 10, 2023 | 39.79 | 40.07 | 39.71 | 39.77 | 1,650,160 | +0.14(+0.36%) |
Nov 09, 2023 | 40.07 | 40.07 | 39.57 | 39.62 | 1,556,245 | -0.08(-0.19%) |
Nov 08, 2023 | 40.26 | 40.33 | 39.61 | 39.70 | 2,115,597 | -0.78(-1.93%) |
Nov 07, 2023 | 40.45 | 40.50 | 40.21 | 40.48 | 1,694,470 | -0.29(-0.72%) |
Nov 06, 2023 | 41.23 | 41.30 | 40.74 | 40.77 | 1,615,541 | -0.36(-0.87%) |
Nov 03, 2023 | 41.14 | 41.17 | 40.59 | 41.13 | 1,441,821 | +0.17(+0.41%) |
Nov 02, 2023 | 39.93 | 41.00 | 39.86 | 40.96 | 2,437,763 | +1.23(+3.10%) |
Nov 01, 2023 | 39.57 | 39.98 | 39.07 | 39.73 | 2,012,014 | +0.25(+0.64%) |
Oct 31, 2023 | 39.24 | 39.69 | 39.08 | 39.47 | 1,657,529 | +0.21(+0.53%) |
Oct 30, 2023 | 39.31 | 39.55 | 38.96 | 39.27 | 1,372,321 | +0.01(+0.02%) |
Oct 27, 2023 | 39.71 | 39.77 | 39.16 | 39.26 | 1,654,789 | -0.35(-0.88%) |
Oct 26, 2023 | 39.78 | 39.92 | 39.44 | 39.61 | 1,798,500 | -0.31(-0.78%) |
Oct 25, 2023 | 40.01 | 40.23 | 39.86 | 39.92 | 1,034,383 | -0.06(-0.14%) |
Oct 24, 2023 | 40.03 | 40.20 | 39.76 | 39.97 | 2,777,202 | +0.00(+0.00%) |
Oct 23, 2023 | 40.10 | 40.25 | 39.86 | 39.97 | 1,385,585 | -0.33(-0.82%) |
Oct 20, 2023 | 40.53 | 40.61 | 40.25 | 40.30 | 1,358,968 | -0.24(-0.60%) |
Oct 19, 2023 | 40.49 | 40.76 | 40.23 | 40.55 | 1,459,420 | +0.11(+0.28%) |
Oct 18, 2023 | 40.33 | 40.64 | 40.26 | 40.43 | 1,284,637 | +0.21(+0.51%) |
Oct 17, 2023 | 40.08 | 40.40 | 40.08 | 40.23 | 1,175,171 | +0.06(+0.14%) |
Oct 16, 2023 | 40.05 | 40.27 | 39.83 | 40.17 | 1,555,017 | +0.29(+0.73%) |
Oct 13, 2023 | 39.78 | 40.06 | 39.69 | 39.88 | 1,207,147 | +0.29(+0.74%) |
Oct 12, 2023 | 39.57 | 39.62 | 39.22 | 39.59 | 1,087,126 | +0.10(+0.26%) |
Oct 11, 2023 | 39.45 | 39.76 | 39.31 | 39.48 | 1,516,357 | +0.05(+0.12%) |
Oct 10, 2023 | 39.33 | 39.68 | 39.22 | 39.44 | 1,314,243 | +0.16(+0.41%) |
Oct 09, 2023 | 38.86 | 39.28 | 38.81 | 39.28 | 1,133,891 | +0.87(+2.25%) |
Oct 06, 2023 | 38.22 | 38.68 | 38.05 | 38.41 | 1,638,367 | +0.10(+0.27%) |
Oct 05, 2023 | 37.86 | 38.34 | 37.84 | 38.31 | 2,091,090 | +0.22(+0.57%) |
Oct 04, 2023 | 38.35 | 38.44 | 37.66 | 38.09 | 1,792,392 | -0.42(-1.10%) |
Oct 03, 2023 | 38.99 | 39.04 | 38.29 | 38.51 | 2,297,831 | -0.61(-1.56%) |
Oct 02, 2023 | 39.68 | 39.70 | 39.04 | 39.13 | 2,916,415 | -0.57(-1.45%) |
Sep 29, 2023 | 39.87 | 39.99 | 39.55 | 39.70 | 1,433,055 | -0.14(-0.35%) |
Sep 28, 2023 | 39.70 | 39.91 | 39.56 | 39.84 | 1,907,378 | +0.10(+0.26%) |
Sep 27, 2023 | 39.59 | 39.93 | 39.53 | 39.74 | 1,450,608 | +0.41(+1.05%) |
Sep 26, 2023 | 39.73 | 39.78 | 39.27 | 39.32 | 1,741,251 | -0.59(-1.48%) |
Sep 25, 2023 | 39.36 | 39.97 | 39.70 | 39.92 | 3,761,221 | +0.40(+1.02%) |
Sep 22, 2023 | 39.88 | 40.32 | 39.44 | 39.51 | 7,805,968 | -0.20(-0.50%) |
Sep 21, 2023 | 40.01 | 40.17 | 39.67 | 39.71 | 2,991,541 | -0.24(-0.61%) |
Sep 20, 2023 | 39.53 | 40.40 | 39.53 | 39.95 | 2,358,667 | +0.24(+0.62%) |
Sep 19, 2023 | 39.51 | 39.78 | 39.38 | 39.71 | 2,499,082 | +0.29(+0.74%) |
Sep 18, 2023 | 39.17 | 39.44 | 39.00 | 39.42 | 1,042,593 | +0.27(+0.70%) |
Sep 15, 2023 | 39.32 | 39.41 | 39.10 | 39.14 | 1,818,087 | -0.18(-0.45%) |
Sep 14, 2023 | 39.32 | 39.40 | 39.22 | 39.32 | 726,394 | +0.24(+0.63%) |
Sep 13, 2023 | 39.18 | 39.28 | 38.90 | 39.08 | 1,028,350 | +0.04(+0.10%) |
Sep 12, 2023 | 38.77 | 39.21 | 38.77 | 39.04 | 1,031,158 | +0.38(+0.97%) |
Sep 11, 2023 | 38.94 | 39.09 | 38.51 | 38.66 | 1,328,363 | -0.10(-0.27%) |
Sep 08, 2023 | 38.82 | 38.92 | 38.65 | 38.77 | 1,746,694 | +0.18(+0.46%) |
Sep 07, 2023 | 38.37 | 38.71 | 38.34 | 38.59 | 1,710,583 | +0.20(+0.51%) |
Sep 06, 2023 | 39.29 | 39.29 | 38.34 | 38.39 | 1,127,085 | -0.86(-2.18%) |
Sep 05, 2023 | 39.20 | 39.51 | 39.20 | 39.25 | 1,683,125 | +0.03(+0.07%) |
Sep 01, 2023 | 38.91 | 39.22 | 38.91 | 39.22 | 982,014 | +0.53(+1.36%) |
Aug 31, 2023 | 38.90 | 38.93 | 38.69 | 38.69 | 965,295 | -0.06(-0.15%) |
Aug 30, 2023 | 38.74 | 38.94 | 38.69 | 38.75 | 1,366,529 | +0.02(+0.05%) |
Aug 29, 2023 | 38.57 | 38.73 | 38.43 | 38.73 | 1,898,079 | +0.16(+0.41%) |
Aug 28, 2023 | 38.41 | 38.71 | 38.39 | 38.57 | 1,675,550 | +0.24(+0.61%) |
Aug 25, 2023 | 38.27 | 38.50 | 38.11 | 38.34 | 1,121,605 | +0.20(+0.52%) |
Aug 24, 2023 | 38.17 | 38.51 | 37.98 | 38.14 | 714,059 | -0.13(-0.34%) |
Aug 23, 2023 | 38.35 | 38.38 | 37.98 | 38.27 | 1,393,063 | -0.14(-0.37%) |
Aug 22, 2023 | 38.47 | 38.58 | 38.26 | 38.41 | 614,971 | -0.04(-0.10%) |
Aug 21, 2023 | 38.48 | 38.55 | 38.22 | 38.45 | 1,051,872 | +0.07(+0.17%) |
Aug 18, 2023 | 37.81 | 38.39 | 37.71 | 38.38 | 1,363,078 | +0.43(+1.14%) |
Aug 17, 2023 | 38.03 | 38.14 | 37.92 | 37.95 | 1,434,066 | +0.13(+0.35%) |
Aug 16, 2023 | 37.70 | 38.00 | 37.68 | 37.82 | 1,426,302 | +0.02(+0.05%) |
Aug 15, 2023 | 38.08 | 38.13 | 37.74 | 37.80 | 1,835,896 | -0.43(-1.13%) |
Aug 14, 2023 | 38.40 | 38.40 | 38.02 | 38.23 | 1,129,555 | -0.12(-0.32%) |
Aug 11, 2023 | 37.88 | 38.36 | 37.87 | 38.35 | 956,998 | +0.48(+1.27%) |
Aug 10, 2023 | 38.09 | 38.25 | 37.79 | 37.87 | 1,409,951 | +0.08(+0.22%) |
Aug 09, 2023 | 37.91 | 38.19 | 37.62 | 37.79 | 1,294,469 | -0.18(-0.49%) |
Aug 08, 2023 | 37.78 | 38.07 | 37.59 | 37.97 | 1,269,784 | -0.06(-0.15%) |
Aug 07, 2023 | 37.84 | 38.10 | 37.79 | 38.03 | 1,585,458 | +0.32(+0.86%) |
Aug 04, 2023 | 37.99 | 38.20 | 37.69 | 37.71 | 1,399,419 | -0.23(-0.61%) |
Aug 03, 2023 | 37.88 | 38.12 | 37.57 | 37.94 | 1,402,197 | +0.03(+0.07%) |
Aug 02, 2023 | 38.11 | 38.11 | 37.60 | 37.91 | 1,310,795 | -0.35(-0.92%) |
Aug 01, 2023 | 38.31 | 38.35 | 37.80 | 38.26 | 1,813,506 | -0.19(-0.50%) |
Jul 31, 2023 | 38.25 | 38.50 | 38.25 | 38.45 | 901,262 | +0.31(+0.82%) |
Jul 28, 2023 | 38.01 | 38.23 | 37.80 | 38.14 | 1,064,900 | +0.30(+0.80%) |
Jul 27, 2023 | 38.27 | 38.31 | 37.83 | 37.84 | 842,053 | -0.26(-0.68%) |
Jul 26, 2023 | 38.18 | 38.32 | 38.03 | 38.09 | 990,480 | -0.01(-0.02%) |
Jul 25, 2023 | 38.30 | 38.31 | 38.10 | 38.10 | 864,016 | -0.11(-0.29%) |
Jul 24, 2023 | 37.84 | 38.37 | 37.83 | 38.21 | 1,040,953 | +0.45(+1.20%) |
Jul 21, 2023 | 37.78 | 37.88 | 37.61 | 37.76 | 1,177,810 | +0.06(+0.17%) |
Jul 20, 2023 | 37.58 | 37.72 | 37.54 | 37.70 | 974,959 | +0.29(+0.76%) |
Jul 19, 2023 | 37.41 | 37.59 | 37.41 | 37.41 | 755,311 | +0.09(+0.25%) |
Jul 18, 2023 | 37.02 | 37.52 | 36.98 | 37.32 | 1,020,556 | +0.33(+0.90%) |
Jul 17, 2023 | 36.90 | 37.08 | 36.89 | 36.99 | 716,560 | +0.11(+0.30%) |
Jul 14, 2023 | 37.41 | 37.41 | 36.84 | 36.88 | 885,650 | -0.48(-1.28%) |
Jul 13, 2023 | 37.20 | 37.47 | 37.07 | 37.36 | 1,175,006 | +0.21(+0.57%) |
Jul 12, 2023 | 37.15 | 37.20 | 36.96 | 37.14 | 1,233,302 | +0.20(+0.55%) |
Jul 11, 2023 | 36.79 | 37.02 | 36.72 | 36.94 | 1,049,615 | +0.29(+0.78%) |
Jul 10, 2023 | 36.58 | 36.79 | 36.53 | 36.66 | 889,720 | +0.10(+0.28%) |
Jul 07, 2023 | 36.17 | 36.66 | 36.11 | 36.55 | 1,070,288 | +0.42(+1.17%) |
Jul 06, 2023 | 36.25 | 36.28 | 35.84 | 36.13 | 766,346 | -0.26(-0.71%) |
Jul 05, 2023 | 36.52 | 36.52 | 36.21 | 36.39 | 1,134,212 | -0.12(-0.33%) |
Jul 03, 2023 | 36.23 | 36.60 | 36.20 | 36.51 | 607,434 | +0.37(+1.02%) |
Jun 30, 2023 | 36.20 | 36.44 | 36.05 | 36.14 | 1,012,567 | +0.06(+0.18%) |
Jun 29, 2023 | 35.83 | 36.08 | 35.77 | 36.08 | 898,424 | +0.31(+0.88%) |
Jun 28, 2023 | 35.37 | 35.76 | 35.29 | 35.76 | 928,417 | +0.35(+0.99%) |
Jun 27, 2023 | 35.40 | 35.46 | 35.24 | 35.41 | 652,960 | +0.06(+0.18%) |
Jun 26, 2023 | 34.98 | 35.51 | 34.98 | 35.35 | 859,227 | +0.37(+1.05%) |
Jun 23, 2023 | 34.97 | 35.19 | 34.88 | 34.98 | 887,673 | -0.29(-0.81%) |
Jun 22, 2023 | 35.48 | 35.50 | 35.13 | 35.26 | 1,012,933 | -0.29(-0.80%) |
Jun 21, 2023 | 35.49 | 35.85 | 35.46 | 35.55 | 778,068 | +0.00(+0.00%) |
Jun 20, 2023 | 35.96 | 35.96 | 35.42 | 35.55 | 1,112,939 | -0.39(-1.08%) |
Jun 16, 2023 | 35.87 | 36.12 | 35.85 | 35.94 | 3,059,517 | +0.09(+0.26%) |
Jun 15, 2023 | 35.40 | 35.88 | 35.36 | 35.84 | 1,336,271 | +1.54(+4.49%) |
May 08, 2023 | 34.77 | 34.85 | 34.08 | 34.31 | 1,403,973 | -0.25(-0.73%) |
May 05, 2023 | 34.30 | 34.63 | 34.22 | 34.56 | 1,785,237 | +0.62(+1.83%) |
May 04, 2023 | 34.31 | 34.41 | 33.67 | 33.94 | 1,837,271 | -0.32(-0.92%) |
May 03, 2023 | 34.39 | 34.66 | 34.17 | 34.25 | 1,784,332 | -0.32(-0.91%) |
May 02, 2023 | 35.13 | 35.13 | 34.04 | 34.57 | 2,497,528 | -0.63(-1.79%) |
May 01, 2023 | 35.30 | 35.65 | 35.17 | 35.20 | 902,783 | -0.16(-0.46%) |
Apr 28, 2023 | 35.10 | 35.48 | 34.98 | 35.36 | 1,072,607 | +0.15(+0.44%) |
Apr 27, 2023 | 34.86 | 35.29 | 34.77 | 35.21 | 1,420,662 | +0.37(+1.06%) |
Apr 26, 2023 | 34.86 | 35.01 | 34.63 | 34.84 | 1,339,333 | +0.05(+0.16%) |
Apr 25, 2023 | 35.35 | 35.35 | 34.78 | 34.78 | 1,444,528 | -0.54(-1.53%) |
Apr 24, 2023 | 35.29 | 35.44 | 35.19 | 35.32 | 1,216,117 | +0.06(+0.18%) |
Apr 21, 2023 | 35.12 | 35.26 | 34.92 | 35.26 | 763,302 | +0.32(+0.90%) |
Apr 20, 2023 | 35.11 | 35.11 | 34.78 | 34.95 | 860,624 | -0.15(-0.44%) |
Apr 19, 2023 | 35.26 | 35.38 | 35.01 | 35.10 | 732,003 | -0.32(-0.89%) |
Apr 18, 2023 | 35.57 | 35.57 | 35.29 | 35.41 | 770,103 | -0.05(-0.15%) |
Apr 17, 2023 | 35.72 | 35.79 | 35.30 | 35.47 | 882,965 | -0.12(-0.33%) |
Apr 14, 2023 | 35.53 | 35.67 | 35.39 | 35.58 | 1,038,776 | +0.07(+0.20%) |
Apr 13, 2023 | 35.41 | 35.58 | 35.36 | 35.51 | 1,323,178 | +0.03(+0.08%) |
Apr 12, 2023 | 35.61 | 35.68 | 35.37 | 35.49 | 977,099 | +0.08(+0.23%) |
Apr 11, 2023 | 35.21 | 35.63 | 35.13 | 35.40 | 1,481,329 | +0.33(+0.95%) |
Apr 10, 2023 | 35.10 | 35.47 | 34.97 | 35.07 | 870,816 | -0.01(-0.03%) |
Apr 06, 2023 | 35.38 | 35.39 | 35.00 | 35.08 | 975,256 | -0.23(-0.64%) |
Apr 05, 2023 | 35.24 | 35.32 | 34.89 | 35.31 | 1,497,025 | +0.08(+0.23%) |
Apr 04, 2023 | 35.65 | 35.67 | 34.79 | 35.22 | 1,413,867 | -0.31(-0.86%) |
Apr 03, 2023 | 35.34 | 35.69 | 35.28 | 35.53 | 1,488,396 | +0.71(+2.04%) |
Mar 31, 2023 | 34.79 | 34.91 | 34.59 | 34.82 | 1,230,957 | +0.15(+0.44%) |
Mar 30, 2023 | 34.60 | 34.75 | 34.42 | 34.67 | 1,649,605 | +0.31(+0.89%) |
Mar 29, 2023 | 34.23 | 34.40 | 34.06 | 34.36 | 1,164,534 | +0.48(+1.41%) |
Mar 28, 2023 | 33.55 | 34.09 | 33.44 | 33.88 | 1,045,148 | +0.32(+0.94%) |
Mar 27, 2023 | 33.19 | 33.70 | 33.07 | 33.57 | 1,421,753 | +0.66(+2.00%) |
Mar 24, 2023 | 32.46 | 33.07 | 32.14 | 32.91 | 1,773,002 | +0.16(+0.50%) |
Mar 23, 2023 | 33.53 | 33.64 | 32.48 | 32.75 | 1,819,190 | -0.57(-1.70%) |
Mar 22, 2023 | 34.11 | 34.11 | 33.26 | 33.31 | 1,553,339 | -0.72(-2.12%) |
Mar 21, 2023 | 33.71 | 34.16 | 33.61 | 34.04 | 2,270,224 | +0.84(+2.52%) |
Mar 20, 2023 | 33.39 | 33.99 | 33.16 | 33.20 | 1,920,254 | -0.17(-0.51%) |
Mar 17, 2023 | 33.66 | 33.69 | 32.86 | 33.37 | 3,146,833 | -0.30(-0.88%) |
Mar 16, 2023 | 33.04 | 33.70 | 32.47 | 33.67 | 2,713,743 | +0.30(+0.89%) |
Mar 15, 2023 | 34.03 | 34.03 | 32.95 | 33.37 | 3,333,393 | -1.11(-3.21%) |
Mar 14, 2023 | 34.56 | 35.29 | 34.20 | 34.48 | 2,513,330 | +0.01(+0.03%) |
Mar 13, 2023 | 34.46 | 35.05 | 33.82 | 34.47 | 4,721,945 | -0.41(-1.19%) |
Mar 10, 2023 | 35.15 | 35.45 | 34.73 | 34.88 | 1,682,892 | -0.37(-1.05%) |
Mar 09, 2023 | 35.67 | 35.81 | 35.21 | 35.25 | 1,161,370 | -0.21(-0.58%) |
Mar 08, 2023 | 35.58 | 35.68 | 35.19 | 35.46 | 1,155,939 | -0.16(-0.46%) |
Mar 07, 2023 | 35.95 | 35.95 | 35.50 | 35.62 | 1,596,867 | -0.23(-0.65%) |
Mar 06, 2023 | 35.76 | 36.12 | 35.62 | 35.85 | 1,699,446 | +0.11(+0.30%) |
Mar 03, 2023 | 35.40 | 35.97 | 35.40 | 35.75 | 1,719,781 | +0.23(+0.66%) |
Mar 02, 2023 | 35.01 | 35.63 | 34.82 | 35.51 | 2,240,190 | +0.52(+1.49%) |
Mar 01, 2023 | 35.09 | 35.29 | 34.92 | 34.99 | 1,655,653 | -0.04(-0.10%) |
Feb 28, 2023 | 35.39 | 35.50 | 35.01 | 35.03 | 1,164,964 | -0.25(-0.72%) |
Feb 27, 2023 | 35.40 | 35.59 | 35.12 | 35.28 | 882,069 | +0.00(+0.00%) |
Feb 24, 2023 | 35.31 | 35.45 | 35.08 | 35.28 | 1,197,548 | -0.20(-0.56%) |
Feb 23, 2023 | 35.73 | 35.78 | 35.20 | 35.48 | 1,325,395 | +0.10(+0.28%) |
Feb 22, 2023 | 35.32 | 35.63 | 34.99 | 35.38 | 1,186,645 | +0.20(+0.56%) |
Feb 21, 2023 | 35.57 | 35.63 | 35.07 | 35.18 | 1,242,995 | -0.43(-1.21%) |
Feb 17, 2023 | 36.03 | 36.05 | 35.54 | 35.61 | 1,321,398 | -0.62(-1.72%) |
Feb 16, 2023 | 36.26 | 36.61 | 36.17 | 36.23 | 859,340 | -0.22(-0.59%) |
Feb 15, 2023 | 36.34 | 36.69 | 36.08 | 36.45 | 1,144,388 | -0.15(-0.42%) |
Feb 14, 2023 | 36.24 | 36.81 | 36.13 | 36.60 | 1,652,680 | +0.45(+1.25%) |
Feb 13, 2023 | 36.19 | 36.52 | 36.13 | 36.15 | 1,219,876 | +0.02(+0.05%) |
Feb 10, 2023 | 35.81 | 36.28 | 35.81 | 36.13 | 1,962,556 | +0.50(+1.42%) |
Feb 09, 2023 | 35.90 | 36.10 | 35.58 | 35.63 | 1,511,160 | -0.26(-0.73%) |
Feb 08, 2023 | 35.74 | 35.96 | 35.40 | 35.89 | 2,108,718 | +0.25(+0.69%) |
Feb 07, 2023 | 35.80 | 35.89 | 35.44 | 35.64 | 2,362,775 | -0.02(-0.05%) |
Feb 06, 2023 | 35.79 | 35.86 | 35.42 | 35.66 | 1,932,466 | -0.09(-0.25%) |
Feb 03, 2023 | 36.01 | 36.35 | 35.70 | 35.75 | 1,718,282 | -0.22(-0.61%) |
Feb 02, 2023 | 35.73 | 36.09 | 35.60 | 35.97 | 1,522,752 | +0.34(+0.94%) |