Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 41.34 | 41.57 | 40.77 | 40.96 | 1,894,217 | -0.59(-1.42%) |
Dec 28, 2023 | 41.93 | 42.06 | 41.43 | 41.56 | 1,267,144 | -0.62(-1.47%) |
Dec 27, 2023 | 41.56 | 42.19 | 41.54 | 42.18 | 2,318,460 | +0.61(+1.47%) |
Dec 26, 2023 | 41.07 | 41.64 | 41.07 | 41.57 | 1,102,732 | +0.37(+0.91%) |
Dec 22, 2023 | 41.33 | 41.61 | 41.03 | 41.19 | 2,309,229 | -0.16(-0.38%) |
Dec 21, 2023 | 42.54 | 42.90 | 41.18 | 41.35 | 4,837,604 | -1.00(-2.35%) |
Dec 20, 2023 | 42.54 | 42.92 | 42.30 | 42.35 | 3,002,210 | -0.36(-0.83%) |
Dec 19, 2023 | 42.66 | 43.00 | 42.39 | 42.70 | 2,940,075 | +0.46(+1.10%) |
Dec 18, 2023 | 42.53 | 42.63 | 42.11 | 42.24 | 2,616,138 | +0.27(+0.63%) |
Dec 15, 2023 | 42.50 | 42.72 | 41.60 | 41.97 | 5,566,876 | -0.60(-1.41%) |
Dec 14, 2023 | 42.47 | 42.89 | 42.21 | 42.57 | 2,972,285 | +1.38(+3.35%) |
Dec 13, 2023 | 40.13 | 41.51 | 40.03 | 41.19 | 2,741,312 | +1.02(+2.53%) |
Dec 12, 2023 | 40.50 | 40.68 | 40.04 | 40.17 | 2,612,860 | -0.61(-1.50%) |
Dec 11, 2023 | 40.80 | 41.12 | 40.54 | 40.79 | 2,638,283 | +0.18(+0.44%) |
Dec 08, 2023 | 40.43 | 40.83 | 40.43 | 40.61 | 2,220,291 | +0.19(+0.46%) |
Dec 07, 2023 | 40.68 | 40.92 | 39.92 | 40.42 | 3,172,584 | +0.22(+0.54%) |
Dec 06, 2023 | 40.26 | 40.52 | 40.01 | 40.20 | 3,458,844 | +0.30(+0.74%) |
Dec 05, 2023 | 40.47 | 40.57 | 39.91 | 39.91 | 2,692,277 | -1.09(-2.65%) |
Dec 04, 2023 | 40.94 | 41.18 | 40.74 | 40.99 | 3,685,329 | -0.18(-0.43%) |
Dec 01, 2023 | 40.69 | 41.89 | 40.62 | 41.17 | 2,937,575 | +0.55(+1.36%) |
Nov 30, 2023 | 40.38 | 41.05 | 40.24 | 40.62 | 5,495,803 | +1.06(+2.67%) |
Nov 29, 2023 | 38.56 | 39.64 | 38.37 | 39.56 | 2,967,300 | +1.67(+4.40%) |
Nov 28, 2023 | 38.18 | 38.29 | 37.74 | 37.90 | 5,463,163 | +0.49(+1.32%) |
Nov 27, 2023 | 37.12 | 37.88 | 36.88 | 37.40 | 4,879,462 | +0.22(+0.58%) |
Nov 24, 2023 | 37.18 | 37.55 | 36.99 | 37.19 | 2,978,104 | +0.77(+2.11%) |
Nov 22, 2023 | 36.10 | 36.69 | 36.10 | 36.42 | 2,239,662 | +0.58(+1.62%) |
Nov 21, 2023 | 36.61 | 36.78 | 35.71 | 35.83 | 4,604,762 | -0.37(-1.01%) |
Nov 20, 2023 | 37.32 | 37.50 | 36.17 | 36.20 | 2,849,380 | -1.20(-3.22%) |
Nov 17, 2023 | 37.62 | 37.76 | 37.31 | 37.40 | 1,767,143 | +0.32(+0.85%) |
Nov 16, 2023 | 37.70 | 37.72 | 36.91 | 37.09 | 1,606,374 | -1.10(-2.87%) |
Nov 15, 2023 | 38.31 | 38.66 | 38.12 | 38.18 | 2,040,484 | +0.23(+0.60%) |
Nov 14, 2023 | 37.48 | 38.02 | 37.48 | 37.95 | 2,171,479 | +0.94(+2.53%) |
Nov 13, 2023 | 37.51 | 37.68 | 36.84 | 37.02 | 1,802,287 | -0.70(-1.86%) |
Nov 10, 2023 | 37.41 | 37.77 | 37.34 | 37.72 | 2,067,585 | +0.13(+0.35%) |
Nov 09, 2023 | 37.39 | 37.75 | 37.04 | 37.59 | 2,265,048 | +0.95(+2.59%) |
Nov 08, 2023 | 36.95 | 36.95 | 36.52 | 36.64 | 1,673,866 | -0.07(-0.19%) |
Nov 07, 2023 | 36.82 | 37.15 | 36.70 | 36.71 | 2,549,290 | -0.32(-0.87%) |
Nov 06, 2023 | 37.10 | 37.23 | 36.85 | 37.03 | 1,829,540 | -0.02(-0.05%) |
Nov 03, 2023 | 36.68 | 37.24 | 36.67 | 37.05 | 1,338,182 | +0.88(+2.44%) |
Nov 02, 2023 | 36.14 | 36.45 | 35.94 | 36.17 | 2,173,966 | +0.74(+2.10%) |
Nov 01, 2023 | 35.55 | 35.92 | 35.27 | 35.42 | 1,846,111 | +0.25(+0.72%) |
Oct 31, 2023 | 34.83 | 35.52 | 34.83 | 35.17 | 1,817,495 | +0.49(+1.41%) |
Oct 30, 2023 | 34.75 | 34.98 | 34.63 | 34.68 | 1,215,671 | +0.23(+0.65%) |
Oct 27, 2023 | 34.53 | 35.07 | 34.31 | 34.46 | 1,623,015 | -0.04(-0.11%) |
Oct 26, 2023 | 34.02 | 34.79 | 33.87 | 34.49 | 2,004,961 | +0.60(+1.76%) |
Oct 25, 2023 | 33.80 | 34.18 | 33.77 | 33.90 | 1,349,546 | -0.09(-0.26%) |
Oct 24, 2023 | 33.78 | 34.12 | 33.69 | 33.99 | 1,781,061 | +0.93(+2.81%) |
Oct 23, 2023 | 33.36 | 33.73 | 32.82 | 33.06 | 2,242,760 | -0.54(-1.60%) |
Oct 20, 2023 | 34.63 | 34.73 | 33.34 | 33.59 | 3,373,222 | -1.00(-2.89%) |
Oct 19, 2023 | 35.80 | 36.02 | 34.57 | 34.59 | 2,896,318 | -1.76(-4.85%) |
Oct 18, 2023 | 36.95 | 37.39 | 36.03 | 36.35 | 2,533,868 | -0.01(-0.03%) |
Oct 17, 2023 | 35.80 | 36.41 | 35.78 | 36.36 | 1,744,319 | +0.12(+0.32%) |
Oct 16, 2023 | 36.08 | 36.37 | 36.03 | 36.25 | 1,540,704 | +0.09(+0.24%) |
Oct 13, 2023 | 36.22 | 36.38 | 35.91 | 36.16 | 1,796,751 | +0.15(+0.41%) |
Oct 12, 2023 | 36.41 | 36.50 | 35.88 | 36.01 | 2,199,701 | -0.48(-1.31%) |
Oct 11, 2023 | 36.30 | 36.53 | 36.08 | 36.49 | 2,485,944 | +0.29(+0.81%) |
Oct 10, 2023 | 36.20 | 36.57 | 36.07 | 36.20 | 2,162,956 | +0.56(+1.57%) |
Oct 09, 2023 | 35.14 | 35.70 | 35.09 | 35.64 | 1,446,614 | +0.34(+0.97%) |
Oct 06, 2023 | 35.39 | 35.89 | 35.28 | 35.30 | 3,133,683 | +0.19(+0.53%) |
Oct 05, 2023 | 35.52 | 35.93 | 35.08 | 35.11 | 3,617,746 | -0.53(-1.48%) |
Oct 04, 2023 | 35.43 | 35.69 | 35.19 | 35.64 | 4,684,922 | +0.81(+2.33%) |
Oct 03, 2023 | 34.25 | 34.90 | 34.21 | 34.83 | 4,029,916 | -0.03(-0.08%) |
Oct 02, 2023 | 34.77 | 35.16 | 34.66 | 34.86 | 4,641,705 | -0.19(-0.53%) |
Sep 29, 2023 | 35.55 | 35.64 | 34.91 | 35.04 | 3,072,196 | -0.38(-1.08%) |
Sep 28, 2023 | 35.06 | 35.52 | 34.87 | 35.42 | 2,029,784 | +0.43(+1.23%) |
Sep 27, 2023 | 34.98 | 35.27 | 34.72 | 34.99 | 2,396,906 | +0.10(+0.28%) |
Sep 26, 2023 | 35.10 | 35.37 | 34.80 | 34.90 | 3,714,358 | -0.28(-0.81%) |
Sep 25, 2023 | 34.54 | 35.26 | 35.02 | 35.18 | 3,166,322 | +0.69(+1.99%) |
Sep 22, 2023 | 34.58 | 35.10 | 34.44 | 34.49 | 3,368,703 | +0.09(+0.26%) |
Sep 21, 2023 | 34.87 | 35.07 | 34.37 | 34.41 | 2,850,613 | -0.37(-1.07%) |
Sep 20, 2023 | 35.87 | 36.01 | 34.77 | 34.78 | 5,912,957 | -1.33(-3.69%) |
Sep 19, 2023 | 36.56 | 36.75 | 35.98 | 36.11 | 5,007,946 | +0.34(+0.96%) |
Sep 18, 2023 | 35.88 | 36.17 | 35.68 | 35.77 | 4,206,909 | +0.01(+0.03%) |
Sep 15, 2023 | 36.08 | 36.60 | 35.76 | 35.76 | 5,844,553 | -0.28(-0.79%) |
Sep 14, 2023 | 35.92 | 36.26 | 35.51 | 36.04 | 8,395,888 | +1.03(+2.94%) |
Sep 13, 2023 | 34.59 | 35.34 | 34.45 | 35.01 | 8,433,578 | +0.75(+2.20%) |
Sep 12, 2023 | 35.39 | 35.76 | 34.22 | 34.26 | 15,356,120 | +0.92(+2.76%) |
Sep 11, 2023 | 34.02 | 34.16 | 33.33 | 33.34 | 3,263,222 | -0.50(-1.48%) |
Sep 08, 2023 | 31.70 | 33.93 | 31.70 | 33.84 | 6,056,932 | +1.31(+4.03%) |
Sep 07, 2023 | 33.04 | 33.33 | 32.24 | 32.53 | 9,789,720 | +1.32(+4.23%) |
Sep 06, 2023 | 31.27 | 31.82 | 31.12 | 31.21 | 2,459,857 | -0.17(-0.53%) |
Sep 05, 2023 | 31.95 | 32.05 | 31.33 | 31.37 | 1,581,106 | -0.78(-2.44%) |
Sep 01, 2023 | 32.20 | 32.50 | 32.12 | 32.15 | 1,361,153 | +0.14(+0.43%) |
Aug 31, 2023 | 31.93 | 32.05 | 31.75 | 32.02 | 1,854,210 | +0.22(+0.68%) |
Aug 30, 2023 | 31.98 | 32.09 | 31.75 | 31.80 | 1,112,769 | -0.26(-0.82%) |
Aug 29, 2023 | 31.73 | 32.08 | 31.64 | 32.07 | 1,421,049 | +0.44(+1.39%) |
Aug 28, 2023 | 31.34 | 31.87 | 31.31 | 31.63 | 1,840,053 | +0.53(+1.70%) |
Aug 25, 2023 | 31.17 | 31.30 | 30.88 | 31.10 | 1,327,454 | +0.11(+0.35%) |
Aug 24, 2023 | 31.33 | 31.63 | 30.98 | 30.99 | 1,715,005 | -0.40(-1.28%) |
Aug 23, 2023 | 31.08 | 31.48 | 30.97 | 31.39 | 1,745,345 | +0.41(+1.33%) |
Aug 22, 2023 | 30.87 | 31.10 | 30.69 | 30.98 | 1,547,380 | +0.13(+0.41%) |
Aug 21, 2023 | 31.33 | 31.33 | 30.57 | 30.85 | 1,639,394 | -0.58(-1.84%) |
Aug 18, 2023 | 31.30 | 31.82 | 31.25 | 31.43 | 1,815,684 | -0.34(-1.08%) |
Aug 17, 2023 | 31.98 | 32.19 | 31.65 | 31.77 | 1,708,295 | +0.06(+0.19%) |
Aug 16, 2023 | 31.95 | 32.17 | 31.67 | 31.71 | 1,858,313 | -0.37(-1.16%) |
Aug 15, 2023 | 32.34 | 32.41 | 32.06 | 32.09 | 1,592,487 | -0.66(-2.00%) |
Aug 14, 2023 | 33.08 | 33.08 | 32.57 | 32.74 | 1,632,074 | -0.38(-1.15%) |
Aug 11, 2023 | 33.09 | 33.51 | 32.98 | 33.12 | 1,917,438 | -0.18(-0.53%) |
Aug 10, 2023 | 33.65 | 33.76 | 33.10 | 33.30 | 2,506,655 | -0.20(-0.58%) |
Aug 09, 2023 | 33.79 | 34.00 | 33.48 | 33.50 | 1,849,271 | -0.29(-0.85%) |
Aug 08, 2023 | 33.10 | 33.85 | 32.82 | 33.78 | 2,619,716 | +0.36(+1.07%) |
Aug 07, 2023 | 33.00 | 33.72 | 32.99 | 33.43 | 3,064,221 | +0.51(+1.56%) |
Aug 04, 2023 | 33.74 | 34.03 | 32.89 | 32.91 | 4,145,102 | -0.64(-1.91%) |
Aug 03, 2023 | 32.92 | 34.60 | 32.15 | 33.55 | 7,233,981 | +1.95(+6.18%) |
Aug 02, 2023 | 31.81 | 32.20 | 31.34 | 31.60 | 4,122,788 | -0.22(-0.70%) |
Aug 01, 2023 | 32.14 | 32.23 | 31.70 | 31.82 | 2,148,074 | -0.50(-1.56%) |
Jul 31, 2023 | 32.24 | 32.51 | 32.16 | 32.33 | 1,895,411 | +0.28(+0.88%) |
Jul 28, 2023 | 32.17 | 32.31 | 31.88 | 32.05 | 2,454,880 | +0.50(+1.57%) |
Jul 27, 2023 | 31.62 | 32.59 | 31.62 | 31.55 | 4,121,083 | +0.20(+0.65%) |
Jul 26, 2023 | 31.02 | 31.65 | 30.75 | 31.35 | 3,030,858 | +0.21(+0.69%) |
Jul 25, 2023 | 29.98 | 31.63 | 29.98 | 31.13 | 4,848,529 | +1.26(+4.23%) |
Jul 24, 2023 | 29.63 | 29.92 | 29.57 | 29.87 | 1,662,918 | +0.39(+1.32%) |
Jul 21, 2023 | 29.47 | 29.57 | 29.14 | 29.48 | 1,358,707 | +0.01(+0.03%) |
Jul 20, 2023 | 29.60 | 29.64 | 29.23 | 29.47 | 1,530,492 | +0.13(+0.43%) |
Jul 19, 2023 | 28.97 | 29.37 | 28.91 | 29.35 | 1,648,059 | +0.45(+1.55%) |
Jul 18, 2023 | 28.61 | 29.31 | 28.53 | 28.90 | 1,747,828 | +0.34(+1.19%) |
Jul 17, 2023 | 28.67 | 28.84 | 28.53 | 28.56 | 1,450,181 | -0.31(-1.08%) |
Jul 14, 2023 | 29.03 | 29.03 | 28.46 | 28.87 | 2,000,152 | -0.13(-0.44%) |
Jul 13, 2023 | 28.87 | 29.25 | 28.81 | 29.00 | 1,723,894 | +0.14(+0.47%) |
Jul 12, 2023 | 29.26 | 29.51 | 28.71 | 28.86 | 2,022,064 | +0.17(+0.58%) |
Jul 11, 2023 | 28.13 | 28.73 | 28.13 | 28.70 | 2,468,596 | +0.76(+2.71%) |
Jul 10, 2023 | 27.54 | 28.39 | 27.49 | 27.94 | 2,210,215 | -0.22(-0.79%) |
Jul 07, 2023 | 27.59 | 28.76 | 27.59 | 28.16 | 3,398,194 | +0.53(+1.93%) |
Jul 06, 2023 | 27.39 | 27.72 | 27.05 | 27.63 | 3,127,654 | +0.05(+0.18%) |
Jul 05, 2023 | 27.83 | 27.96 | 27.44 | 27.58 | 3,785,523 | -0.88(-3.10%) |
Jul 03, 2023 | 28.23 | 28.70 | 28.08 | 28.46 | 973,000 | +0.23(+0.83%) |
Jun 30, 2023 | 28.16 | 28.40 | 27.65 | 28.23 | 2,219,634 | +0.38(+1.36%) |
Jun 29, 2023 | 27.36 | 27.90 | 27.32 | 27.85 | 2,622,681 | +0.44(+1.59%) |
Jun 28, 2023 | 27.85 | 27.85 | 27.02 | 27.41 | 2,666,714 | -0.46(-1.64%) |
Jun 27, 2023 | 27.65 | 28.22 | 27.25 | 27.87 | 2,424,675 | +0.28(+1.02%) |
Jun 26, 2023 | 26.59 | 27.59 | 26.54 | 27.59 | 3,359,042 | +1.15(+4.33%) |
Jun 23, 2023 | 26.38 | 26.77 | 26.34 | 26.44 | 3,669,213 | -0.38(-1.41%) |
Jun 22, 2023 | 27.09 | 27.09 | 26.41 | 26.82 | 2,130,612 | -0.53(-1.95%) |
Jun 21, 2023 | 27.58 | 27.79 | 27.03 | 27.36 | 2,452,798 | -0.41(-1.47%) |
Jun 20, 2023 | 28.21 | 28.40 | 27.65 | 27.76 | 3,009,334 | -0.86(-3.02%) |
Jun 16, 2023 | 28.39 | 28.63 | 28.14 | 28.63 | 4,607,515 | +0.30(+1.06%) |
Jun 15, 2023 | 28.18 | 28.51 | 27.94 | 28.33 | 2,156,135 | -0.06(-0.21%) |
Jun 14, 2023 | 29.02 | 29.41 | 28.34 | 28.39 | 2,889,043 | -0.45(-1.55%) |
Jun 13, 2023 | 28.62 | 29.23 | 28.51 | 28.83 | 3,317,637 | +0.43(+1.50%) |
Jun 12, 2023 | 28.53 | 28.62 | 28.07 | 28.40 | 2,639,638 | -0.35(-1.22%) |
Jun 09, 2023 | 29.13 | 29.13 | 28.69 | 28.75 | 2,098,665 | -0.18(-0.64%) |
Jun 08, 2023 | 29.51 | 29.54 | 28.92 | 28.94 | 3,077,357 | -0.56(-1.91%) |
Jun 07, 2023 | 28.59 | 29.62 | 28.38 | 29.50 | 2,710,196 | +1.09(+3.83%) |
Jun 06, 2023 | 27.63 | 28.59 | 27.63 | 28.41 | 2,934,404 | +0.64(+2.31%) |
Jun 05, 2023 | 28.17 | 28.20 | 27.60 | 27.77 | 3,060,271 | -0.25(-0.90%) |
Jun 02, 2023 | 27.19 | 28.28 | 27.19 | 28.03 | 2,234,350 | +1.30(+4.87%) |
Jun 01, 2023 | 27.27 | 27.34 | 26.53 | 26.72 | 3,281,248 | -0.48(-1.75%) |
May 31, 2023 | 27.50 | 27.72 | 26.97 | 27.20 | 4,823,934 | -0.58(-2.10%) |
May 30, 2023 | 27.70 | 27.96 | 27.50 | 27.78 | 3,001,844 | +0.14(+0.49%) |
May 26, 2023 | 27.14 | 27.70 | 27.14 | 27.65 | 3,579,538 | +0.68(+2.52%) |
May 25, 2023 | 26.92 | 27.20 | 26.49 | 26.97 | 3,386,936 | -0.17(-0.61%) |
May 24, 2023 | 27.23 | 27.31 | 26.84 | 27.13 | 2,197,127 | -0.23(-0.85%) |
May 23, 2023 | 27.17 | 27.85 | 27.08 | 27.37 | 3,320,030 | +0.16(+0.57%) |
May 22, 2023 | 26.87 | 27.25 | 26.56 | 27.21 | 3,067,418 | +0.23(+0.86%) |
May 19, 2023 | 27.05 | 27.17 | 26.75 | 26.98 | 2,526,374 | +0.18(+0.69%) |
May 18, 2023 | 26.45 | 26.83 | 26.23 | 26.79 | 1,736,559 | +0.15(+0.55%) |
May 17, 2023 | 26.31 | 26.71 | 26.07 | 26.65 | 1,458,813 | +0.54(+2.08%) |
May 16, 2023 | 26.81 | 26.92 | 26.10 | 26.10 | 2,604,761 | -0.95(-3.52%) |
May 15, 2023 | 26.94 | 27.20 | 26.64 | 27.05 | 1,873,833 | +0.24(+0.91%) |
May 12, 2023 | 27.05 | 27.13 | 26.51 | 26.81 | 2,070,471 | -0.01(-0.04%) |
May 11, 2023 | 26.92 | 27.20 | 26.70 | 26.82 | 1,866,748 | -0.26(-0.97%) |
May 10, 2023 | 26.83 | 27.13 | 26.40 | 27.08 | 3,053,320 | +0.47(+1.77%) |
May 09, 2023 | 26.92 | 27.04 | 26.54 | 26.61 | 2,682,781 | -0.48(-1.77%) |
May 08, 2023 | 27.41 | 27.56 | 26.96 | 27.09 | 2,173,943 | -0.26(-0.95%) |
May 05, 2023 | 27.39 | 27.62 | 27.11 | 27.35 | 2,701,941 | +0.11(+0.39%) |
May 04, 2023 | 28.18 | 28.74 | 27.06 | 27.25 | 7,154,740 | -0.54(-1.94%) |
May 03, 2023 | 28.28 | 28.61 | 27.74 | 27.79 | 2,794,155 | -0.40(-1.43%) |
May 02, 2023 | 28.90 | 28.90 | 27.65 | 28.19 | 2,013,679 | -0.78(-2.69%) |
May 01, 2023 | 28.73 | 29.22 | 28.68 | 28.97 | 2,076,947 | +0.19(+0.67%) |
Apr 28, 2023 | 28.43 | 29.14 | 28.26 | 28.78 | 1,814,467 | +0.56(+1.98%) |
Apr 27, 2023 | 28.16 | 28.25 | 27.62 | 28.22 | 3,248,296 | +0.25(+0.89%) |
Apr 26, 2023 | 28.17 | 28.43 | 27.77 | 27.97 | 3,401,060 | -0.41(-1.46%) |
Apr 25, 2023 | 28.59 | 29.08 | 28.35 | 28.38 | 2,395,474 | -1.29(-4.34%) |
Apr 24, 2023 | 29.62 | 29.78 | 29.51 | 29.67 | 1,578,876 | +0.07(+0.23%) |
Apr 21, 2023 | 29.82 | 29.94 | 29.30 | 29.60 | 2,067,100 | -0.27(-0.90%) |
Apr 20, 2023 | 30.08 | 30.08 | 29.59 | 29.87 | 2,373,635 | +0.23(+0.78%) |
Apr 19, 2023 | 29.42 | 29.80 | 29.08 | 29.64 | 1,670,192 | +0.15(+0.52%) |
Apr 18, 2023 | 29.47 | 29.60 | 29.18 | 29.49 | 1,567,704 | +0.01(+0.03%) |
Apr 17, 2023 | 29.02 | 29.49 | 28.89 | 29.48 | 1,176,675 | +0.46(+1.59%) |
Apr 14, 2023 | 29.06 | 29.27 | 28.78 | 29.02 | 1,320,273 | -0.18(-0.63%) |
Apr 13, 2023 | 28.98 | 29.36 | 28.66 | 29.20 | 1,519,681 | +0.18(+0.63%) |
Apr 12, 2023 | 29.57 | 29.72 | 28.91 | 29.02 | 1,539,851 | -0.31(-1.05%) |
Apr 11, 2023 | 29.23 | 29.60 | 28.95 | 29.32 | 1,506,518 | +0.37(+1.26%) |
Apr 10, 2023 | 28.72 | 29.13 | 28.56 | 28.96 | 1,940,434 | +0.06(+0.20%) |
Apr 06, 2023 | 28.96 | 29.12 | 28.74 | 28.90 | 1,725,976 | +0.02(+0.07%) |
Apr 05, 2023 | 28.57 | 28.89 | 28.48 | 28.88 | 1,949,457 | +0.04(+0.13%) |
Apr 04, 2023 | 29.31 | 29.35 | 28.59 | 28.84 | 1,996,585 | -0.50(-1.70%) |
Apr 03, 2023 | 29.46 | 29.91 | 29.30 | 29.34 | 2,107,814 | +0.05(+0.16%) |
Mar 31, 2023 | 28.90 | 29.32 | 28.85 | 29.30 | 1,946,773 | +0.61(+2.11%) |
Mar 30, 2023 | 28.97 | 29.06 | 28.60 | 28.69 | 1,847,881 | +0.09(+0.30%) |
Mar 29, 2023 | 28.31 | 28.73 | 28.19 | 28.60 | 1,946,341 | +0.63(+2.27%) |
Mar 28, 2023 | 27.67 | 28.11 | 27.67 | 27.97 | 1,439,669 | +0.25(+0.90%) |
Mar 27, 2023 | 27.92 | 28.08 | 27.53 | 27.72 | 2,168,541 | +0.21(+0.77%) |
Mar 24, 2023 | 27.02 | 27.62 | 26.76 | 27.51 | 2,452,974 | +0.19(+0.70%) |
Mar 23, 2023 | 27.45 | 27.94 | 27.06 | 27.31 | 2,829,585 | -0.12(-0.42%) |
Mar 22, 2023 | 27.47 | 28.27 | 27.40 | 27.43 | 3,824,332 | -0.03(-0.11%) |
Mar 21, 2023 | 27.79 | 27.88 | 27.35 | 27.46 | 2,207,997 | +0.18(+0.67%) |
Mar 20, 2023 | 26.73 | 27.51 | 26.63 | 27.28 | 3,165,337 | +1.25(+4.80%) |
Mar 17, 2023 | 26.52 | 26.61 | 25.81 | 26.03 | 7,257,038 | -0.69(-2.59%) |
Mar 16, 2023 | 25.96 | 26.97 | 25.94 | 26.72 | 3,299,824 | +0.25(+0.94%) |
Mar 15, 2023 | 26.41 | 26.69 | 26.10 | 26.47 | 2,970,659 | -0.78(-2.86%) |
Mar 14, 2023 | 28.06 | 28.22 | 26.98 | 27.25 | 3,471,506 | -0.09(-0.32%) |
Mar 13, 2023 | 28.07 | 28.20 | 27.28 | 27.33 | 4,511,850 | -1.33(-4.63%) |
Mar 10, 2023 | 29.40 | 29.41 | 28.36 | 28.66 | 2,098,226 | -0.87(-2.93%) |
Mar 09, 2023 | 30.44 | 30.51 | 29.43 | 29.53 | 1,787,748 | -0.71(-2.35%) |
Mar 08, 2023 | 30.02 | 30.24 | 29.85 | 30.24 | 2,081,729 | +0.19(+0.64%) |
Mar 07, 2023 | 30.56 | 30.80 | 30.01 | 30.05 | 2,254,293 | -0.66(-2.16%) |
Mar 06, 2023 | 31.61 | 31.69 | 30.69 | 30.71 | 2,744,559 | -1.00(-3.15%) |
Mar 03, 2023 | 31.40 | 31.80 | 31.13 | 31.71 | 2,406,380 | +0.63(+2.04%) |
Mar 02, 2023 | 30.59 | 31.12 | 30.51 | 31.07 | 1,359,622 | +0.37(+1.19%) |
Mar 01, 2023 | 30.05 | 31.05 | 30.02 | 30.71 | 1,645,773 | +0.52(+1.72%) |
Feb 28, 2023 | 30.29 | 30.51 | 30.18 | 30.19 | 2,196,299 | -0.23(-0.76%) |
Feb 27, 2023 | 30.82 | 31.01 | 30.32 | 30.42 | 1,623,852 | -0.01(-0.03%) |
Feb 24, 2023 | 30.05 | 30.44 | 29.69 | 30.43 | 2,115,261 | -0.11(-0.35%) |
Feb 23, 2023 | 30.59 | 30.81 | 30.12 | 30.54 | 1,488,941 | +0.20(+0.67%) |
Feb 22, 2023 | 29.87 | 30.58 | 29.76 | 30.33 | 2,334,530 | +0.58(+1.94%) |
Feb 21, 2023 | 30.90 | 31.04 | 29.58 | 29.76 | 3,033,721 | -1.54(-4.92%) |
Feb 17, 2023 | 31.80 | 31.80 | 31.22 | 31.30 | 2,524,716 | -0.52(-1.63%) |
Feb 16, 2023 | 31.73 | 32.19 | 31.61 | 31.81 | 1,843,485 | -0.29(-0.90%) |
Feb 15, 2023 | 31.37 | 32.15 | 31.37 | 32.10 | 1,786,561 | +0.37(+1.18%) |
Feb 14, 2023 | 31.74 | 32.05 | 31.54 | 31.73 | 2,201,010 | -0.04(-0.12%) |
Feb 13, 2023 | 31.76 | 31.96 | 31.59 | 31.77 | 3,075,895 | -0.02(-0.06%) |
Feb 10, 2023 | 31.18 | 31.88 | 31.12 | 31.79 | 2,132,219 | +0.40(+1.29%) |
Feb 09, 2023 | 31.68 | 31.80 | 31.15 | 31.38 | 3,053,360 | +0.01(+0.05%) |
Feb 08, 2023 | 31.53 | 31.71 | 31.21 | 31.37 | 2,936,548 | -0.51(-1.59%) |
Feb 07, 2023 | 32.23 | 32.42 | 31.50 | 31.87 | 3,467,031 | -0.70(-2.14%) |
Feb 06, 2023 | 32.86 | 33.04 | 32.37 | 32.57 | 2,074,362 | -0.70(-2.09%) |
Feb 03, 2023 | 33.61 | 33.90 | 33.21 | 33.26 | 2,510,851 | -0.55(-1.63%) |
Feb 02, 2023 | 32.90 | 34.42 | 32.90 | 33.82 | 5,290,051 | +1.14(+3.50%) |
Feb 01, 2023 | 31.74 | 33.09 | 31.30 | 32.67 | 11,280,453 | -4.74(-12.67%) |
Jan 31, 2023 | 36.29 | 37.47 | 36.16 | 37.41 | 3,407,013 | +1.75(+4.92%) |
Jan 30, 2023 | 35.86 | 36.33 | 35.60 | 35.66 | 2,515,797 | -0.59(-1.63%) |
Jan 27, 2023 | 36.33 | 36.67 | 36.14 | 36.25 | 978,003 | -0.03(-0.08%) |
Jan 26, 2023 | 35.10 | 36.34 | 35.10 | 36.28 | 1,524,836 | +1.31(+3.73%) |
Jan 25, 2023 | 34.49 | 34.97 | 34.21 | 34.97 | 1,313,677 | +0.16(+0.47%) |
Jan 24, 2023 | 35.23 | 35.33 | 34.44 | 34.81 | 1,161,948 | -0.46(-1.30%) |
Jan 23, 2023 | 35.49 | 35.59 | 35.01 | 35.27 | 1,991,136 | -0.14(-0.40%) |
Jan 20, 2023 | 34.89 | 35.47 | 34.43 | 35.41 | 1,399,271 | +0.66(+1.89%) |
Jan 19, 2023 | 34.32 | 34.84 | 34.16 | 34.75 | 1,530,364 | +0.08(+0.22%) |
Jan 18, 2023 | 35.50 | 35.61 | 34.65 | 34.68 | 1,458,535 | -0.70(-1.97%) |
Jan 17, 2023 | 35.86 | 36.02 | 35.08 | 35.37 | 1,382,798 | -0.45(-1.25%) |
Jan 13, 2023 | 35.26 | 35.83 | 35.13 | 35.82 | 904,705 | +0.18(+0.51%) |
Jan 12, 2023 | 35.44 | 35.78 | 35.05 | 35.64 | 1,454,783 | +0.46(+1.30%) |
Jan 11, 2023 | 35.20 | 35.23 | 34.84 | 35.18 | 1,336,253 | +0.18(+0.52%) |
Jan 10, 2023 | 34.85 | 35.06 | 34.30 | 35.00 | 1,532,203 | +0.06(+0.16%) |
Jan 09, 2023 | 35.36 | 36.05 | 34.79 | 34.94 | 3,508,684 | -0.08(-0.22%) |
Jan 06, 2023 | 34.13 | 35.17 | 33.92 | 35.02 | 2,583,261 | +1.28(+3.79%) |
Jan 05, 2023 | 34.28 | 34.46 | 33.62 | 33.74 | 1,422,584 | -0.94(-2.72%) |
Jan 04, 2023 | 34.17 | 34.85 | 34.10 | 34.69 | 2,041,436 | +0.86(+2.54%) |