Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 37.29 | 37.33 | 36.60 | 36.69 | 1,309,041 | -0.53(-1.44%) |
Dec 28, 2023 | 37.83 | 38.08 | 37.19 | 37.22 | 927,573 | -0.87(-2.29%) |
Dec 27, 2023 | 38.15 | 38.34 | 37.83 | 38.09 | 952,929 | +0.09(+0.23%) |
Dec 26, 2023 | 37.47 | 38.14 | 37.32 | 38.00 | 1,039,524 | +0.95(+2.56%) |
Dec 22, 2023 | 37.23 | 37.60 | 37.02 | 37.05 | 987,425 | +0.04(+0.11%) |
Dec 21, 2023 | 36.80 | 37.03 | 36.44 | 37.02 | 1,231,691 | +0.37(+1.02%) |
Dec 20, 2023 | 37.48 | 37.95 | 36.53 | 36.64 | 1,481,339 | -0.65(-1.73%) |
Dec 19, 2023 | 36.80 | 37.31 | 36.10 | 37.29 | 1,619,454 | +0.41(+1.12%) |
Dec 18, 2023 | 36.68 | 37.41 | 36.65 | 36.88 | 2,787,342 | +0.98(+2.73%) |
Dec 15, 2023 | 36.36 | 36.47 | 35.65 | 35.90 | 4,060,832 | -0.34(-0.95%) |
Dec 14, 2023 | 35.47 | 36.47 | 35.43 | 36.24 | 2,354,783 | +1.55(+4.46%) |
Dec 13, 2023 | 34.18 | 34.79 | 33.88 | 34.69 | 2,356,516 | +0.52(+1.52%) |
Dec 12, 2023 | 34.86 | 35.01 | 34.00 | 34.17 | 1,720,943 | -1.26(-3.57%) |
Dec 11, 2023 | 35.69 | 36.14 | 35.39 | 35.44 | 2,125,792 | -0.60(-1.66%) |
Dec 08, 2023 | 35.06 | 36.07 | 34.94 | 36.04 | 1,271,088 | +1.30(+3.75%) |
Dec 07, 2023 | 34.60 | 34.96 | 34.41 | 34.73 | 1,589,058 | +0.45(+1.31%) |
Dec 06, 2023 | 35.43 | 35.72 | 34.24 | 34.28 | 2,111,851 | -1.35(-3.79%) |
Dec 05, 2023 | 36.76 | 36.86 | 35.62 | 35.63 | 1,149,496 | -1.04(-2.83%) |
Dec 04, 2023 | 36.71 | 37.00 | 36.35 | 36.67 | 1,112,071 | -0.45(-1.21%) |
Dec 01, 2023 | 36.49 | 37.87 | 36.49 | 37.12 | 1,471,648 | +0.47(+1.28%) |
Nov 30, 2023 | 36.80 | 37.45 | 36.25 | 36.65 | 1,317,423 | +0.32(+0.89%) |
Nov 29, 2023 | 36.61 | 36.91 | 36.21 | 36.33 | 845,695 | -0.06(-0.16%) |
Nov 28, 2023 | 36.69 | 37.15 | 36.38 | 36.39 | 956,002 | +0.05(+0.13%) |
Nov 27, 2023 | 36.57 | 36.63 | 36.16 | 36.34 | 1,361,896 | -0.47(-1.28%) |
Nov 24, 2023 | 36.52 | 37.28 | 36.52 | 36.81 | 530,800 | +0.13(+0.35%) |
Nov 22, 2023 | 35.42 | 36.85 | 35.17 | 36.68 | 1,056,731 | -0.09(-0.24%) |
Nov 21, 2023 | 36.44 | 36.78 | 35.96 | 36.77 | 909,803 | +0.11(+0.29%) |
Nov 20, 2023 | 36.84 | 36.98 | 36.56 | 36.66 | 776,271 | +0.15(+0.40%) |
Nov 17, 2023 | 35.70 | 36.75 | 35.70 | 36.52 | 1,296,834 | +1.21(+3.44%) |
Nov 16, 2023 | 35.50 | 35.65 | 34.46 | 35.30 | 1,457,770 | -0.71(-1.96%) |
Nov 15, 2023 | 35.82 | 36.82 | 35.82 | 36.01 | 936,132 | +0.02(+0.05%) |
Nov 14, 2023 | 35.69 | 36.22 | 35.18 | 35.99 | 1,255,925 | +0.45(+1.27%) |
Nov 13, 2023 | 35.66 | 36.01 | 35.41 | 35.54 | 796,978 | -0.06(-0.17%) |
Nov 10, 2023 | 35.15 | 36.05 | 34.92 | 35.60 | 1,062,635 | +0.86(+2.48%) |
Nov 09, 2023 | 35.16 | 35.57 | 34.71 | 34.73 | 1,185,198 | -0.19(-0.53%) |
Nov 08, 2023 | 35.44 | 35.67 | 34.91 | 34.92 | 1,261,850 | -0.77(-2.17%) |
Nov 07, 2023 | 36.27 | 36.27 | 35.39 | 35.69 | 1,572,207 | -1.16(-3.14%) |
Nov 06, 2023 | 37.87 | 38.03 | 36.73 | 36.85 | 1,109,127 | -1.10(-2.89%) |
Nov 03, 2023 | 37.97 | 38.46 | 37.38 | 37.95 | 1,155,431 | +0.05(+0.13%) |
Nov 02, 2023 | 36.30 | 38.03 | 36.25 | 37.90 | 1,364,310 | +0.85(+2.30%) |
Nov 01, 2023 | 37.70 | 37.91 | 36.97 | 37.04 | 1,042,216 | -0.51(-1.36%) |
Oct 31, 2023 | 37.27 | 37.87 | 36.74 | 37.55 | 809,172 | +0.35(+0.95%) |
Oct 30, 2023 | 37.50 | 37.84 | 36.63 | 37.20 | 1,807,881 | -0.39(-1.04%) |
Oct 27, 2023 | 38.10 | 38.28 | 37.16 | 37.59 | 1,631,750 | -0.45(-1.18%) |
Oct 26, 2023 | 37.60 | 38.49 | 36.98 | 38.04 | 1,368,614 | -0.07(-0.18%) |
Oct 25, 2023 | 37.64 | 38.25 | 37.42 | 38.11 | 1,182,398 | +0.47(+1.25%) |
Oct 24, 2023 | 38.47 | 38.53 | 37.62 | 37.64 | 1,337,864 | -0.52(-1.36%) |
Oct 23, 2023 | 38.45 | 38.79 | 38.00 | 38.16 | 1,767,378 | -0.56(-1.44%) |
Oct 20, 2023 | 39.59 | 39.79 | 38.62 | 38.72 | 1,482,582 | -1.07(-2.68%) |
Oct 19, 2023 | 39.38 | 40.12 | 38.98 | 39.79 | 1,452,123 | -0.13(-0.32%) |
Oct 18, 2023 | 40.16 | 40.26 | 39.53 | 39.91 | 1,265,853 | +0.12(+0.30%) |
Oct 17, 2023 | 39.83 | 40.29 | 39.47 | 39.80 | 1,650,283 | -0.09(-0.22%) |
Oct 16, 2023 | 39.70 | 39.99 | 38.95 | 39.89 | 1,662,388 | +0.19(+0.47%) |
Oct 13, 2023 | 38.76 | 39.85 | 38.55 | 39.70 | 2,460,145 | +1.30(+3.39%) |
Oct 12, 2023 | 38.86 | 39.10 | 38.03 | 38.40 | 4,749,019 | -0.03(-0.08%) |
Oct 11, 2023 | 37.98 | 38.82 | 37.81 | 38.43 | 7,186,949 | -1.56(-3.90%) |
Oct 10, 2023 | 39.68 | 40.45 | 39.67 | 39.98 | 1,116,239 | +0.32(+0.81%) |
Oct 09, 2023 | 38.97 | 40.07 | 38.75 | 39.66 | 1,284,520 | +2.08(+5.53%) |
Oct 06, 2023 | 37.17 | 38.10 | 36.86 | 37.58 | 786,002 | +0.70(+1.89%) |
Oct 05, 2023 | 36.48 | 37.13 | 36.41 | 36.89 | 1,396,184 | +0.03(+0.08%) |
Oct 04, 2023 | 37.89 | 37.89 | 36.29 | 36.86 | 1,257,800 | -1.57(-4.08%) |
Oct 03, 2023 | 37.76 | 38.44 | 37.47 | 38.43 | 1,181,127 | +0.60(+1.58%) |
Oct 02, 2023 | 39.45 | 39.49 | 37.36 | 37.83 | 1,510,998 | -1.58(-4.00%) |
Sep 29, 2023 | 40.07 | 40.11 | 39.14 | 39.41 | 769,472 | -0.56(-1.40%) |
Sep 28, 2023 | 39.70 | 40.37 | 39.63 | 39.96 | 1,509,764 | -0.14(-0.34%) |
Sep 27, 2023 | 39.67 | 40.68 | 39.40 | 40.10 | 1,965,270 | +1.43(+3.70%) |
Sep 26, 2023 | 38.19 | 39.06 | 38.18 | 38.67 | 796,767 | +0.13(+0.33%) |
Sep 25, 2023 | 37.76 | 38.65 | 38.42 | 38.54 | 665,708 | +0.77(+2.03%) |
Sep 22, 2023 | 37.88 | 38.43 | 37.44 | 37.78 | 892,463 | +0.22(+0.59%) |
Sep 21, 2023 | 38.03 | 38.32 | 37.43 | 37.56 | 1,651,660 | -0.45(-1.17%) |
Sep 20, 2023 | 38.43 | 39.00 | 37.95 | 38.00 | 1,494,900 | -0.77(-1.98%) |
Sep 19, 2023 | 39.80 | 40.04 | 38.66 | 38.77 | 1,311,451 | -0.51(-1.31%) |
Sep 18, 2023 | 39.29 | 39.65 | 38.90 | 39.28 | 1,690,893 | +0.34(+0.87%) |
Sep 15, 2023 | 39.38 | 39.65 | 38.76 | 38.94 | 3,082,481 | -0.82(-2.07%) |
Sep 14, 2023 | 40.45 | 40.65 | 39.63 | 39.77 | 1,226,363 | -0.04(-0.10%) |
Sep 13, 2023 | 40.77 | 40.84 | 39.50 | 39.81 | 1,692,461 | -0.88(-2.17%) |
Sep 12, 2023 | 40.16 | 40.83 | 40.16 | 40.69 | 1,857,190 | +0.73(+1.82%) |
Sep 11, 2023 | 41.95 | 42.01 | 39.80 | 39.96 | 1,939,731 | -1.63(-3.92%) |
Sep 08, 2023 | 41.73 | 42.26 | 41.48 | 41.59 | 1,094,935 | +0.22(+0.54%) |
Sep 07, 2023 | 41.11 | 41.64 | 41.11 | 41.37 | 882,675 | +0.15(+0.35%) |
Sep 06, 2023 | 40.89 | 41.60 | 40.86 | 41.22 | 1,125,582 | +0.19(+0.47%) |
Sep 05, 2023 | 41.96 | 42.34 | 40.97 | 41.03 | 2,643,447 | -0.68(-1.63%) |
Sep 01, 2023 | 41.13 | 41.81 | 41.03 | 41.71 | 1,522,792 | +1.13(+2.77%) |
Aug 31, 2023 | 40.32 | 40.72 | 39.96 | 40.58 | 914,987 | +0.35(+0.87%) |
Aug 30, 2023 | 39.91 | 40.48 | 39.80 | 40.23 | 695,167 | +0.40(+1.00%) |
Aug 29, 2023 | 39.89 | 40.06 | 39.31 | 39.84 | 465,137 | +0.12(+0.29%) |
Aug 28, 2023 | 39.76 | 40.16 | 39.39 | 39.72 | 607,486 | +0.33(+0.84%) |
Aug 25, 2023 | 39.13 | 39.60 | 38.53 | 39.39 | 1,071,603 | +0.74(+1.91%) |
Aug 24, 2023 | 39.08 | 39.46 | 38.63 | 38.65 | 1,063,118 | -0.56(-1.43%) |
Aug 23, 2023 | 38.99 | 39.42 | 38.53 | 39.21 | 880,446 | -0.27(-0.69%) |
Aug 22, 2023 | 39.99 | 40.17 | 39.40 | 39.49 | 1,404,153 | -0.45(-1.12%) |
Aug 21, 2023 | 40.50 | 40.75 | 39.66 | 39.93 | 1,363,594 | +0.01(+0.02%) |
Aug 18, 2023 | 39.10 | 40.08 | 38.93 | 39.92 | 1,616,764 | +0.64(+1.63%) |
Aug 17, 2023 | 39.50 | 39.82 | 39.19 | 39.28 | 1,346,793 | +0.47(+1.20%) |
Aug 16, 2023 | 39.26 | 39.83 | 38.74 | 38.82 | 1,559,849 | -0.43(-1.09%) |
Aug 15, 2023 | 39.45 | 39.46 | 38.54 | 39.24 | 1,493,349 | -0.49(-1.25%) |
Aug 14, 2023 | 40.22 | 40.67 | 39.71 | 39.74 | 1,887,907 | -1.03(-2.52%) |
Aug 11, 2023 | 40.19 | 40.86 | 40.19 | 40.77 | 861,780 | +0.57(+1.42%) |
Aug 10, 2023 | 40.93 | 41.15 | 39.80 | 40.19 | 1,690,371 | -0.95(-2.31%) |
Aug 09, 2023 | 40.90 | 41.58 | 40.74 | 41.14 | 1,527,599 | +0.55(+1.36%) |
Aug 08, 2023 | 39.60 | 40.86 | 39.53 | 40.59 | 1,962,443 | +0.01(+0.02%) |
Aug 07, 2023 | 41.35 | 41.44 | 40.42 | 40.58 | 1,599,842 | -0.42(-1.02%) |
Aug 04, 2023 | 40.31 | 41.14 | 40.06 | 41.00 | 2,252,879 | +0.65(+1.61%) |
Aug 03, 2023 | 39.70 | 40.91 | 38.53 | 40.35 | 2,956,558 | +2.14(+5.61%) |
Aug 02, 2023 | 38.05 | 38.54 | 37.79 | 38.21 | 1,416,649 | +0.01(+0.03%) |
Aug 01, 2023 | 37.71 | 38.30 | 37.44 | 38.20 | 814,834 | +0.00(+0.00%) |
Jul 31, 2023 | 38.81 | 38.87 | 37.96 | 38.20 | 1,303,294 | -0.19(-0.51%) |
Jul 28, 2023 | 37.53 | 38.42 | 37.16 | 38.39 | 1,003,750 | +1.01(+2.70%) |
Jul 27, 2023 | 37.58 | 38.06 | 37.12 | 37.38 | 1,683,379 | +0.11(+0.29%) |
Jul 26, 2023 | 36.79 | 37.44 | 36.50 | 37.27 | 1,454,453 | +0.26(+0.71%) |
Jul 25, 2023 | 35.98 | 37.20 | 35.82 | 37.01 | 1,551,923 | +1.00(+2.77%) |
Jul 24, 2023 | 35.41 | 36.26 | 35.41 | 36.01 | 1,097,117 | +0.59(+1.67%) |
Jul 21, 2023 | 35.54 | 35.62 | 35.17 | 35.42 | 1,043,429 | +0.01(+0.03%) |
Jul 20, 2023 | 35.32 | 35.42 | 34.92 | 35.41 | 1,774,702 | +0.59(+1.70%) |
Jul 19, 2023 | 35.23 | 35.46 | 34.46 | 34.82 | 880,648 | -0.40(-1.13%) |
Jul 18, 2023 | 33.49 | 35.25 | 33.49 | 35.22 | 1,544,184 | +1.66(+4.94%) |
Jul 17, 2023 | 33.28 | 33.70 | 33.01 | 33.56 | 1,035,228 | +0.11(+0.32%) |
Jul 14, 2023 | 34.36 | 34.54 | 33.39 | 33.45 | 1,109,659 | -1.15(-3.34%) |
Jul 13, 2023 | 34.89 | 35.44 | 34.36 | 34.61 | 1,396,112 | -0.15(-0.42%) |
Jul 12, 2023 | 34.32 | 34.83 | 34.19 | 34.75 | 1,275,446 | +0.65(+1.91%) |
Jul 11, 2023 | 34.04 | 34.18 | 33.60 | 34.10 | 1,284,023 | +0.16(+0.46%) |
Jul 10, 2023 | 33.46 | 34.00 | 33.30 | 33.95 | 1,524,514 | +0.59(+1.77%) |
Jul 07, 2023 | 32.36 | 33.98 | 32.36 | 33.35 | 975,364 | +0.78(+2.38%) |
Jul 06, 2023 | 33.41 | 33.60 | 32.03 | 32.58 | 1,061,680 | -1.16(-3.45%) |
Jul 05, 2023 | 33.49 | 33.74 | 33.08 | 33.74 | 1,189,358 | +0.42(+1.25%) |
Jul 03, 2023 | 33.38 | 33.67 | 33.25 | 33.33 | 408,225 | +0.03(+0.09%) |
Jun 30, 2023 | 33.41 | 33.75 | 33.21 | 33.30 | 2,190,735 | +0.21(+0.65%) |
Jun 29, 2023 | 32.69 | 33.23 | 32.55 | 33.08 | 1,096,207 | +0.57(+1.76%) |
Jun 28, 2023 | 31.57 | 32.65 | 31.24 | 32.51 | 2,047,160 | +0.86(+2.73%) |
Jun 27, 2023 | 31.17 | 31.95 | 30.98 | 31.65 | 1,453,197 | +0.29(+0.92%) |
Jun 26, 2023 | 31.01 | 31.93 | 30.83 | 31.36 | 1,390,678 | +0.59(+1.93%) |
Jun 23, 2023 | 30.48 | 30.87 | 30.27 | 30.76 | 3,295,805 | -0.27(-0.87%) |
Jun 22, 2023 | 31.46 | 31.64 | 30.91 | 31.03 | 1,441,989 | -1.02(-3.17%) |
Jun 21, 2023 | 31.87 | 32.74 | 31.69 | 32.05 | 1,558,784 | +0.18(+0.57%) |
Jun 20, 2023 | 31.93 | 31.95 | 30.73 | 31.87 | 1,357,434 | -0.08(-0.24%) |
Jun 16, 2023 | 32.12 | 32.30 | 31.50 | 31.94 | 3,023,831 | +0.05(+0.15%) |
Jun 15, 2023 | 31.36 | 32.38 | 31.19 | 31.90 | 1,932,106 | +0.50(+1.59%) |
Jun 14, 2023 | 31.97 | 32.14 | 30.80 | 31.40 | 991,359 | -0.18(-0.58%) |
Jun 13, 2023 | 31.49 | 32.40 | 31.43 | 31.58 | 1,119,243 | +0.48(+1.54%) |
Jun 12, 2023 | 31.11 | 31.52 | 30.70 | 31.10 | 1,161,001 | -0.56(-1.76%) |
Jun 09, 2023 | 31.61 | 32.06 | 31.36 | 31.66 | 803,171 | -0.08(-0.24%) |
Jun 08, 2023 | 31.59 | 32.01 | 31.21 | 31.73 | 1,191,627 | +0.00(+0.00%) |
Jun 07, 2023 | 30.98 | 31.95 | 30.91 | 31.73 | 2,227,520 | +1.06(+3.47%) |
Jun 06, 2023 | 29.31 | 30.71 | 29.23 | 30.67 | 2,460,174 | +0.86(+2.90%) |
Jun 05, 2023 | 30.51 | 30.84 | 29.70 | 29.80 | 1,022,188 | -0.31(-1.02%) |
Jun 02, 2023 | 29.49 | 30.34 | 29.30 | 30.11 | 1,067,813 | +1.40(+4.88%) |
Jun 01, 2023 | 28.78 | 29.16 | 28.37 | 28.71 | 1,519,731 | +0.02(+0.07%) |
May 31, 2023 | 28.70 | 29.17 | 28.52 | 28.69 | 1,888,296 | -0.48(-1.64%) |
May 30, 2023 | 29.09 | 29.20 | 28.44 | 29.17 | 1,359,478 | -0.56(-1.87%) |
May 26, 2023 | 29.91 | 29.94 | 29.32 | 29.73 | 1,492,222 | -0.03(-0.10%) |
May 25, 2023 | 29.93 | 30.48 | 29.45 | 29.76 | 1,715,448 | -0.92(-3.00%) |
May 24, 2023 | 30.52 | 30.88 | 29.93 | 30.68 | 1,504,184 | +0.37(+1.23%) |
May 23, 2023 | 30.72 | 31.32 | 30.13 | 30.30 | 2,057,214 | -0.30(-0.97%) |
May 22, 2023 | 29.82 | 31.25 | 29.82 | 30.60 | 2,061,892 | +0.69(+2.31%) |
May 19, 2023 | 30.17 | 30.46 | 29.61 | 29.91 | 1,552,080 | +0.21(+0.71%) |
May 18, 2023 | 28.87 | 29.72 | 28.37 | 29.70 | 2,109,486 | +0.63(+2.18%) |
May 17, 2023 | 29.36 | 29.57 | 28.65 | 29.07 | 4,268,911 | +0.08(+0.26%) |
May 16, 2023 | 29.73 | 29.93 | 28.79 | 28.99 | 7,460,581 | -1.67(-5.44%) |
May 15, 2023 | 30.49 | 31.41 | 30.15 | 30.66 | 775,216 | +0.43(+1.43%) |
May 12, 2023 | 30.46 | 30.65 | 29.65 | 30.23 | 653,023 | +0.10(+0.32%) |
May 11, 2023 | 29.38 | 30.14 | 29.24 | 30.13 | 995,389 | +0.23(+0.77%) |
May 10, 2023 | 30.05 | 30.32 | 29.29 | 29.90 | 1,450,075 | -0.06(-0.19%) |
May 09, 2023 | 30.29 | 30.72 | 29.91 | 29.96 | 1,820,880 | -0.74(-2.41%) |
May 08, 2023 | 31.16 | 31.74 | 30.56 | 30.70 | 1,488,043 | +0.16(+0.53%) |
May 05, 2023 | 30.94 | 31.61 | 30.20 | 30.53 | 2,385,663 | +0.86(+2.91%) |
May 04, 2023 | 29.67 | 30.46 | 29.58 | 29.67 | 1,861,961 | -0.07(-0.23%) |
May 03, 2023 | 30.11 | 30.68 | 29.64 | 29.74 | 2,169,539 | -1.07(-3.49%) |
May 02, 2023 | 31.65 | 31.68 | 30.16 | 30.81 | 1,240,104 | -1.16(-3.63%) |
May 01, 2023 | 31.34 | 32.27 | 31.12 | 31.97 | 1,195,793 | +0.15(+0.48%) |
Apr 28, 2023 | 31.02 | 32.12 | 30.75 | 31.82 | 773,500 | +0.83(+2.66%) |
Apr 27, 2023 | 31.16 | 31.36 | 30.48 | 30.99 | 820,606 | +0.45(+1.48%) |
Apr 26, 2023 | 30.87 | 31.36 | 30.33 | 30.54 | 885,474 | -0.45(-1.45%) |
Apr 25, 2023 | 31.62 | 31.99 | 30.87 | 30.99 | 1,024,881 | -1.37(-4.24%) |
Apr 24, 2023 | 31.47 | 32.46 | 31.03 | 32.37 | 735,611 | +0.93(+2.96%) |
Apr 21, 2023 | 31.57 | 31.70 | 31.19 | 31.44 | 754,601 | -0.28(-0.88%) |
Apr 20, 2023 | 31.81 | 31.95 | 31.05 | 31.71 | 1,216,231 | -0.71(-2.19%) |
Apr 19, 2023 | 32.02 | 32.44 | 31.53 | 32.42 | 1,179,164 | -0.32(-0.97%) |
Apr 18, 2023 | 32.73 | 32.80 | 32.32 | 32.74 | 947,494 | -0.07(-0.20%) |
Apr 17, 2023 | 33.73 | 33.81 | 32.70 | 32.81 | 1,148,829 | -0.83(-2.45%) |
Apr 14, 2023 | 33.27 | 33.65 | 32.80 | 33.63 | 923,081 | +0.53(+1.59%) |
Apr 13, 2023 | 32.78 | 33.57 | 32.31 | 33.10 | 1,639,529 | +0.66(+2.04%) |
Apr 12, 2023 | 32.92 | 33.05 | 32.40 | 32.44 | 1,265,721 | -0.13(-0.41%) |
Apr 11, 2023 | 32.46 | 32.82 | 32.24 | 32.58 | 1,904,819 | +0.59(+1.86%) |
Apr 10, 2023 | 31.45 | 32.22 | 31.45 | 31.98 | 1,262,294 | +0.74(+2.36%) |
Apr 06, 2023 | 31.10 | 31.68 | 30.59 | 31.24 | 1,759,736 | +0.06(+0.18%) |
Apr 05, 2023 | 31.10 | 31.34 | 30.52 | 31.19 | 953,134 | +0.08(+0.25%) |
Apr 04, 2023 | 32.04 | 32.04 | 30.41 | 31.11 | 1,306,426 | -0.65(-2.05%) |
Apr 03, 2023 | 30.91 | 31.81 | 30.36 | 31.76 | 2,559,691 | +2.65(+9.09%) |
Mar 31, 2023 | 28.88 | 29.35 | 28.63 | 29.11 | 2,060,280 | +0.54(+1.88%) |
Mar 30, 2023 | 28.89 | 28.90 | 27.99 | 28.58 | 2,132,389 | -0.09(-0.30%) |
Mar 29, 2023 | 28.50 | 28.73 | 28.14 | 28.66 | 1,050,544 | +0.62(+2.22%) |
Mar 28, 2023 | 27.80 | 28.30 | 27.71 | 28.04 | 973,832 | +0.30(+1.09%) |
Mar 27, 2023 | 27.28 | 27.98 | 26.87 | 27.74 | 1,350,454 | +0.85(+3.17%) |
Mar 24, 2023 | 25.64 | 27.00 | 25.52 | 26.88 | 1,389,160 | +0.64(+2.42%) |
Mar 23, 2023 | 26.77 | 27.26 | 25.90 | 26.25 | 1,015,642 | -0.28(-1.04%) |
Mar 22, 2023 | 27.04 | 27.68 | 26.47 | 26.52 | 1,666,811 | -0.47(-1.76%) |
Mar 21, 2023 | 26.30 | 27.22 | 26.17 | 27.00 | 1,543,376 | +1.61(+6.35%) |
Mar 20, 2023 | 25.04 | 26.26 | 25.04 | 25.38 | 1,513,537 | +0.37(+1.48%) |
Mar 17, 2023 | 25.28 | 25.44 | 24.28 | 25.02 | 4,482,488 | -0.53(-2.08%) |
Mar 16, 2023 | 24.65 | 25.82 | 24.41 | 25.55 | 2,067,743 | +0.25(+0.97%) |
Mar 15, 2023 | 26.24 | 26.48 | 24.24 | 25.30 | 2,681,431 | -2.35(-8.50%) |
Mar 14, 2023 | 27.83 | 28.86 | 27.26 | 27.65 | 1,382,953 | +0.04(+0.14%) |
Mar 13, 2023 | 27.99 | 28.81 | 27.38 | 27.61 | 1,939,144 | -1.27(-4.40%) |
Mar 10, 2023 | 29.41 | 30.00 | 28.76 | 28.88 | 1,153,392 | -0.41(-1.39%) |
Mar 09, 2023 | 30.33 | 30.77 | 29.26 | 29.29 | 1,318,635 | -0.82(-2.74%) |
Mar 08, 2023 | 30.31 | 30.87 | 29.65 | 30.12 | 1,414,401 | -0.42(-1.37%) |
Mar 07, 2023 | 31.27 | 31.60 | 30.32 | 30.53 | 1,552,534 | -0.94(-2.98%) |
Mar 06, 2023 | 31.77 | 32.30 | 31.46 | 31.47 | 1,582,694 | -0.53(-1.66%) |
Mar 03, 2023 | 30.27 | 32.26 | 30.15 | 32.00 | 1,260,514 | +1.12(+3.62%) |
Mar 02, 2023 | 30.33 | 31.18 | 30.05 | 30.88 | 1,189,557 | +0.39(+1.27%) |
Mar 01, 2023 | 29.54 | 30.74 | 29.33 | 30.50 | 1,206,319 | +1.06(+3.61%) |
Feb 28, 2023 | 30.52 | 30.79 | 29.41 | 29.43 | 1,584,705 | -0.73(-2.42%) |
Feb 27, 2023 | 30.47 | 30.70 | 29.50 | 30.16 | 1,158,489 | -0.29(-0.96%) |
Feb 24, 2023 | 29.60 | 31.36 | 29.38 | 30.46 | 1,947,081 | +0.30(+1.01%) |
Feb 23, 2023 | 29.79 | 30.45 | 29.21 | 30.15 | 1,470,576 | +1.17(+4.02%) |
Feb 22, 2023 | 29.41 | 29.69 | 28.56 | 28.99 | 1,463,025 | -0.60(-2.02%) |
Feb 21, 2023 | 29.93 | 30.50 | 29.42 | 29.59 | 1,143,032 | -0.70(-2.32%) |
Feb 17, 2023 | 31.29 | 31.29 | 30.04 | 30.29 | 1,573,491 | -1.47(-4.63%) |
Feb 16, 2023 | 32.08 | 32.73 | 31.75 | 31.76 | 1,302,280 | -0.52(-1.62%) |
Feb 15, 2023 | 31.90 | 32.34 | 31.05 | 32.28 | 1,604,704 | -0.28(-0.84%) |
Feb 14, 2023 | 32.15 | 32.74 | 31.85 | 32.55 | 1,054,497 | +0.29(+0.91%) |
Feb 13, 2023 | 32.21 | 32.73 | 31.77 | 32.26 | 1,174,784 | -0.09(-0.26%) |
Feb 10, 2023 | 30.88 | 32.38 | 30.74 | 32.34 | 1,839,919 | +1.86(+6.10%) |
Feb 09, 2023 | 31.76 | 31.76 | 30.35 | 30.49 | 1,405,298 | -1.08(-3.42%) |
Feb 08, 2023 | 31.72 | 31.89 | 31.06 | 31.57 | 1,352,407 | -0.12(-0.39%) |
Feb 07, 2023 | 30.01 | 31.69 | 29.62 | 31.69 | 2,443,369 | +2.10(+7.08%) |
Feb 06, 2023 | 30.20 | 30.58 | 29.23 | 29.59 | 2,737,194 | -0.71(-2.35%) |
Feb 03, 2023 | 29.89 | 31.29 | 29.89 | 30.31 | 2,442,886 | +0.34(+1.14%) |
Feb 02, 2023 | 31.09 | 31.19 | 29.26 | 29.96 | 2,639,164 | -1.26(-4.04%) |
Feb 01, 2023 | 31.61 | 31.87 | 29.98 | 31.23 | 18,102,510 | -0.56(-1.76%) |
Jan 31, 2023 | 31.76 | 32.32 | 31.42 | 31.79 | 1,608,117 | +0.03(+0.09%) |
Jan 30, 2023 | 32.26 | 32.62 | 31.45 | 31.76 | 2,380,514 | -1.07(-3.26%) |
Jan 27, 2023 | 33.66 | 34.03 | 32.65 | 32.83 | 5,261,038 | +1.23(+3.90%) |
Jan 26, 2023 | 30.84 | 31.80 | 30.45 | 31.60 | 2,011,193 | +1.15(+3.77%) |
Jan 25, 2023 | 30.14 | 30.78 | 29.69 | 30.45 | 1,197,441 | +0.10(+0.34%) |
Jan 24, 2023 | 31.25 | 31.39 | 30.33 | 30.34 | 1,034,380 | -0.65(-2.11%) |
Jan 23, 2023 | 31.08 | 31.25 | 30.70 | 31.00 | 658,053 | +0.22(+0.71%) |
Jan 20, 2023 | 30.44 | 30.79 | 29.73 | 30.78 | 974,464 | +0.64(+2.11%) |
Jan 19, 2023 | 29.47 | 30.22 | 29.03 | 30.14 | 1,118,398 | +0.59(+1.99%) |
Jan 18, 2023 | 30.88 | 31.21 | 29.55 | 29.56 | 1,184,778 | -1.01(-3.32%) |
Jan 17, 2023 | 30.66 | 31.01 | 30.14 | 30.57 | 801,681 | +0.19(+0.62%) |
Jan 13, 2023 | 29.80 | 30.47 | 29.16 | 30.38 | 761,880 | +0.62(+2.07%) |
Jan 12, 2023 | 29.55 | 30.33 | 29.21 | 29.77 | 1,405,337 | +0.56(+1.92%) |
Jan 11, 2023 | 29.68 | 29.75 | 28.50 | 29.21 | 947,177 | +0.16(+0.56%) |
Jan 10, 2023 | 29.40 | 29.40 | 28.52 | 29.05 | 1,083,380 | -0.10(-0.36%) |
Jan 09, 2023 | 28.78 | 29.27 | 28.57 | 29.15 | 1,330,941 | +1.13(+4.03%) |
Jan 06, 2023 | 27.77 | 28.76 | 27.56 | 28.02 | 1,484,722 | +0.98(+3.61%) |
Jan 05, 2023 | 27.08 | 27.55 | 26.76 | 27.04 | 1,287,149 | -0.30(-1.11%) |
Jan 04, 2023 | 26.99 | 28.08 | 26.90 | 27.35 | 2,038,685 | -0.16(-0.59%) |