Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 31.66 | 32.23 | 31.62 | 32.20 | 17,241,328 | +0.57(+1.80%) |
Nov 29, 2023 | 31.99 | 32.06 | 31.55 | 31.63 | 9,443,973 | -0.21(-0.66%) |
Nov 28, 2023 | 31.70 | 32.06 | 31.67 | 31.84 | 11,196,869 | +0.11(+0.34%) |
Nov 27, 2023 | 32.31 | 32.33 | 31.70 | 31.73 | 10,037,689 | -0.70(-2.14%) |
Nov 24, 2023 | 32.33 | 32.43 | 32.17 | 32.43 | 7,269,743 | +0.09(+0.28%) |
Nov 22, 2023 | 32.22 | 32.40 | 32.05 | 32.34 | 13,215,611 | +0.30(+0.93%) |
Nov 21, 2023 | 31.89 | 32.12 | 31.72 | 32.04 | 14,100,584 | +0.19(+0.59%) |
Nov 20, 2023 | 31.29 | 31.91 | 31.24 | 31.85 | 13,303,573 | +0.44(+1.39%) |
Nov 17, 2023 | 31.23 | 31.55 | 31.23 | 31.41 | 13,425,291 | +0.29(+0.93%) |
Nov 16, 2023 | 30.97 | 31.18 | 30.66 | 31.12 | 13,552,431 | +0.34(+1.10%) |
Nov 15, 2023 | 30.91 | 31.11 | 30.69 | 30.79 | 14,668,402 | -0.12(-0.39%) |
Nov 14, 2023 | 30.74 | 31.17 | 30.74 | 30.91 | 13,388,465 | +0.66(+2.17%) |
Nov 13, 2023 | 30.39 | 30.47 | 30.10 | 30.25 | 10,222,139 | -0.25(-0.81%) |
Nov 10, 2023 | 30.19 | 30.58 | 30.03 | 30.50 | 11,449,587 | +0.53(+1.76%) |
Nov 09, 2023 | 30.24 | 30.32 | 29.93 | 29.97 | 9,261,911 | -0.20(-0.66%) |
Nov 08, 2023 | 30.26 | 30.39 | 30.00 | 30.17 | 7,899,100 | +0.02(+0.07%) |
Nov 07, 2023 | 30.00 | 30.18 | 29.81 | 30.15 | 11,366,829 | -0.03(-0.10%) |
Nov 06, 2023 | 30.22 | 30.38 | 29.95 | 30.18 | 8,802,525 | -0.02(-0.07%) |
Nov 03, 2023 | 30.35 | 30.49 | 30.07 | 30.20 | 9,531,950 | +0.01(+0.03%) |
Nov 02, 2023 | 29.60 | 30.28 | 29.44 | 30.19 | 16,703,184 | +0.81(+2.77%) |
Nov 01, 2023 | 29.65 | 29.79 | 29.18 | 29.38 | 16,380,078 | -0.28(-0.94%) |
Oct 31, 2023 | 29.19 | 29.74 | 29.09 | 29.65 | 11,141,109 | +0.45(+1.53%) |
Oct 30, 2023 | 29.20 | 29.37 | 28.65 | 29.21 | 10,763,578 | +0.16(+0.55%) |
Oct 27, 2023 | 29.38 | 29.49 | 28.84 | 29.05 | 14,590,572 | -0.35(-1.18%) |
Oct 26, 2023 | 29.33 | 29.90 | 29.33 | 29.40 | 14,827,062 | -0.01(-0.03%) |
Oct 25, 2023 | 29.32 | 29.60 | 28.86 | 29.41 | 15,625,831 | -0.08(-0.27%) |
Oct 24, 2023 | 30.07 | 30.21 | 29.37 | 29.48 | 14,832,138 | -0.48(-1.59%) |
Oct 23, 2023 | 30.51 | 30.75 | 29.94 | 29.96 | 11,555,878 | -0.60(-1.95%) |
Oct 20, 2023 | 31.02 | 31.29 | 30.19 | 30.56 | 21,669,758 | +0.22(+0.72%) |
Oct 19, 2023 | 30.70 | 30.95 | 30.29 | 30.34 | 22,189,740 | -0.13(-0.42%) |
Oct 18, 2023 | 30.86 | 30.89 | 30.43 | 30.47 | 14,437,038 | -0.70(-2.23%) |
Oct 17, 2023 | 31.20 | 31.44 | 31.02 | 31.16 | 8,722,098 | -0.04(-0.13%) |
Oct 16, 2023 | 31.12 | 31.50 | 31.09 | 31.20 | 11,495,847 | +0.27(+0.87%) |
Oct 13, 2023 | 30.90 | 31.36 | 30.85 | 30.93 | 9,114,074 | -0.02(-0.06%) |
Oct 12, 2023 | 31.45 | 31.47 | 30.59 | 30.95 | 13,070,951 | -0.45(-1.42%) |
Oct 11, 2023 | 31.72 | 31.79 | 31.23 | 31.40 | 11,141,610 | +0.06(+0.19%) |
Oct 10, 2023 | 30.97 | 31.36 | 30.94 | 31.34 | 11,883,757 | +0.47(+1.51%) |
Oct 09, 2023 | 30.56 | 30.97 | 30.52 | 30.88 | 11,494,059 | +0.19(+0.61%) |
Oct 06, 2023 | 30.03 | 30.91 | 29.93 | 30.69 | 11,859,982 | +0.48(+1.58%) |
Oct 05, 2023 | 30.64 | 30.67 | 30.03 | 30.21 | 13,948,809 | -0.44(-1.43%) |
Oct 04, 2023 | 30.59 | 30.76 | 30.26 | 30.65 | 11,986,577 | +0.08(+0.26%) |
Oct 03, 2023 | 30.22 | 30.76 | 30.13 | 30.57 | 17,854,452 | +0.23(+0.75%) |
Oct 02, 2023 | 30.40 | 30.49 | 29.96 | 30.34 | 16,897,528 | -0.21(-0.68%) |
Sep 29, 2023 | 30.79 | 30.96 | 30.50 | 30.55 | 15,159,031 | +0.18(+0.59%) |
Sep 28, 2023 | 30.08 | 30.62 | 30.02 | 30.37 | 12,178,919 | +0.29(+0.96%) |
Sep 27, 2023 | 30.46 | 30.50 | 29.83 | 30.08 | 13,584,690 | -0.34(-1.11%) |
Sep 26, 2023 | 30.84 | 30.85 | 30.38 | 30.42 | 9,308,345 | -0.53(-1.70%) |
Sep 25, 2023 | 30.85 | 31.03 | 30.76 | 30.95 | 8,847,282 | -0.05(-0.16%) |
Sep 22, 2023 | 30.80 | 31.30 | 30.77 | 30.99 | 16,283,813 | +0.18(+0.58%) |
Sep 21, 2023 | 30.93 | 31.18 | 30.76 | 30.82 | 15,413,915 | -0.29(-0.93%) |
Sep 20, 2023 | 31.01 | 31.36 | 30.96 | 31.10 | 13,237,121 | +0.40(+1.29%) |
Sep 19, 2023 | 30.82 | 30.90 | 30.24 | 30.71 | 15,139,478 | -0.19(-0.61%) |
Sep 18, 2023 | 30.78 | 31.04 | 30.53 | 30.90 | 13,927,001 | +0.25(+0.81%) |
Sep 15, 2023 | 30.85 | 30.99 | 30.48 | 30.65 | 25,670,214 | -0.19(-0.61%) |
Sep 14, 2023 | 30.60 | 30.98 | 30.49 | 30.84 | 12,489,569 | +0.54(+1.77%) |
Sep 13, 2023 | 30.40 | 30.46 | 29.88 | 30.30 | 11,375,160 | -0.09(-0.29%) |
Sep 12, 2023 | 29.99 | 30.64 | 29.91 | 30.39 | 12,822,983 | +0.41(+1.36%) |
Sep 11, 2023 | 29.91 | 30.11 | 29.83 | 29.98 | 13,402,116 | +0.23(+0.77%) |
Sep 08, 2023 | 30.17 | 30.34 | 29.56 | 29.75 | 32,903,476 | +0.46(+1.56%) |
Sep 07, 2023 | 29.45 | 29.75 | 29.26 | 29.30 | 10,543,483 | -0.24(-0.81%) |
Sep 06, 2023 | 29.71 | 30.03 | 29.49 | 29.53 | 16,244,025 | -0.19(-0.64%) |
Sep 05, 2023 | 30.43 | 30.43 | 29.58 | 29.72 | 11,501,905 | -0.71(-2.32%) |
Sep 01, 2023 | 30.28 | 30.56 | 30.14 | 30.43 | 12,386,138 | +0.43(+1.42%) |
Aug 31, 2023 | 30.51 | 30.53 | 29.98 | 30.00 | 11,187,053 | -0.53(-1.72%) |
Aug 30, 2023 | 30.53 | 30.79 | 30.45 | 30.53 | 8,975,602 | +0.09(+0.29%) |
Aug 29, 2023 | 30.62 | 30.76 | 30.32 | 30.44 | 10,577,068 | -0.11(-0.36%) |
Aug 28, 2023 | 30.64 | 30.97 | 30.38 | 30.55 | 12,292,044 | -0.05(-0.16%) |
Aug 25, 2023 | 30.35 | 30.77 | 30.33 | 30.60 | 11,017,446 | +0.35(+1.15%) |
Aug 24, 2023 | 30.64 | 30.76 | 30.24 | 30.25 | 14,475,332 | -0.44(-1.42%) |
Aug 23, 2023 | 30.35 | 30.74 | 30.29 | 30.69 | 12,215,168 | +0.49(+1.61%) |
Aug 22, 2023 | 30.34 | 30.59 | 30.12 | 30.20 | 7,533,540 | -0.20(-0.65%) |
Aug 21, 2023 | 30.45 | 30.64 | 30.25 | 30.40 | 9,728,250 | -0.16(-0.52%) |
Aug 18, 2023 | 29.90 | 30.69 | 29.83 | 30.56 | 13,933,271 | +0.59(+1.98%) |
Aug 17, 2023 | 29.95 | 30.21 | 29.88 | 29.96 | 8,633,232 | +0.08(+0.27%) |
Aug 16, 2023 | 30.01 | 30.31 | 29.81 | 29.88 | 8,381,040 | -0.09(-0.30%) |
Aug 15, 2023 | 30.38 | 30.43 | 29.85 | 29.97 | 11,084,451 | -0.53(-1.75%) |
Aug 14, 2023 | 30.38 | 30.59 | 30.27 | 30.51 | 12,917,162 | +0.07(+0.23%) |
Aug 11, 2023 | 30.50 | 30.71 | 30.39 | 30.44 | 12,431,136 | -0.17(-0.55%) |
Aug 10, 2023 | 30.92 | 31.05 | 30.59 | 30.61 | 9,786,555 | -0.19(-0.61%) |
Aug 09, 2023 | 30.89 | 30.99 | 30.63 | 30.79 | 11,079,943 | -0.20(-0.64%) |
Aug 08, 2023 | 31.18 | 31.41 | 30.91 | 30.99 | 10,702,608 | -0.47(-1.48%) |
Aug 07, 2023 | 31.21 | 31.48 | 31.18 | 31.46 | 12,194,642 | +0.26(+0.82%) |
Aug 04, 2023 | 32.09 | 32.23 | 31.12 | 31.20 | 33,201,194 | -1.38(-4.22%) |
Aug 03, 2023 | 32.53 | 32.88 | 32.41 | 32.58 | 7,973,314 | -0.05(-0.15%) |
Aug 02, 2023 | 32.75 | 32.76 | 32.33 | 32.63 | 9,810,276 | -0.35(-1.05%) |
Aug 01, 2023 | 32.98 | 33.08 | 32.75 | 32.97 | 11,561,084 | -0.01(-0.03%) |
Jul 31, 2023 | 33.10 | 33.26 | 32.80 | 32.98 | 13,915,182 | -0.48(-1.42%) |
Jul 28, 2023 | 32.95 | 33.65 | 32.85 | 33.46 | 12,137,190 | +0.76(+2.33%) |
Jul 27, 2023 | 32.76 | 33.11 | 32.55 | 32.70 | 12,864,238 | +0.08(+0.24%) |
Jul 26, 2023 | 32.97 | 32.97 | 32.50 | 32.62 | 23,344,064 | -0.22(-0.66%) |
Jul 25, 2023 | 32.01 | 32.97 | 32.01 | 32.83 | 14,029,880 | +0.64(+2.00%) |
Jul 24, 2023 | 32.04 | 32.51 | 31.99 | 32.19 | 13,744,722 | +0.09(+0.28%) |
Jul 21, 2023 | 31.62 | 32.30 | 31.51 | 32.10 | 49,365,256 | -1.27(-3.80%) |
Jul 20, 2023 | 33.64 | 33.75 | 33.32 | 33.37 | 16,061,273 | -0.09(-0.27%) |
Jul 19, 2023 | 33.34 | 33.58 | 33.25 | 33.46 | 10,735,112 | +0.05(+0.15%) |
Jul 18, 2023 | 32.85 | 33.42 | 32.77 | 33.41 | 12,953,305 | +0.52(+1.60%) |
Jul 17, 2023 | 33.09 | 33.10 | 32.46 | 32.88 | 15,031,562 | -0.41(-1.22%) |
Jul 14, 2023 | 33.26 | 33.38 | 33.11 | 33.29 | 7,973,031 | -0.09(-0.27%) |
Jul 13, 2023 | 33.22 | 33.46 | 33.11 | 33.38 | 10,062,851 | +0.19(+0.57%) |
Jul 12, 2023 | 33.69 | 33.69 | 33.13 | 33.19 | 11,897,936 | -0.24(-0.71%) |
Jul 11, 2023 | 33.44 | 33.52 | 33.21 | 33.43 | 10,206,925 | +0.16(+0.48%) |
Jul 10, 2023 | 32.96 | 33.31 | 32.96 | 33.27 | 12,433,991 | +0.31(+0.93%) |
Jul 07, 2023 | 33.06 | 33.35 | 32.91 | 32.96 | 16,894,294 | -0.16(-0.48%) |
Jul 06, 2023 | 33.13 | 33.41 | 32.99 | 33.12 | 13,954,177 | -0.41(-1.21%) |
Jul 05, 2023 | 33.77 | 33.80 | 33.39 | 33.53 | 10,076,429 | -0.47(-1.37%) |
Jul 03, 2023 | 33.52 | 34.03 | 33.19 | 33.99 | 4,336,481 | +0.24(+0.70%) |
Jun 30, 2023 | 33.66 | 33.83 | 33.37 | 33.75 | 9,512,725 | +0.23(+0.68%) |
Jun 29, 2023 | 33.10 | 33.53 | 33.00 | 33.53 | 6,375,752 | +0.28(+0.83%) |
Jun 28, 2023 | 33.14 | 33.29 | 33.04 | 33.25 | 9,399,120 | +0.12(+0.36%) |
Jun 27, 2023 | 32.80 | 33.31 | 32.16 | 33.13 | 8,978,496 | +0.36(+1.09%) |
Jun 26, 2023 | 32.47 | 32.93 | 32.41 | 32.77 | 8,551,626 | +0.37(+1.13%) |
Jun 23, 2023 | 32.45 | 32.56 | 32.29 | 32.41 | 13,764,475 | -0.37(-1.12%) |
Jun 22, 2023 | 32.72 | 32.81 | 32.53 | 32.77 | 6,287,312 | -0.02(-0.06%) |
Jun 21, 2023 | 32.44 | 32.87 | 32.21 | 32.79 | 8,969,299 | +0.22(+0.67%) |
Jun 20, 2023 | 32.88 | 33.03 | 32.52 | 32.58 | 9,527,345 | -0.30(-0.90%) |
Jun 16, 2023 | 33.33 | 33.41 | 32.78 | 32.87 | 30,357,728 | -0.36(-1.07%) |
Jun 15, 2023 | 32.77 | 33.24 | 32.65 | 33.23 | 11,462,377 | +1.78(+5.67%) |
May 08, 2023 | 31.57 | 31.81 | 31.26 | 31.45 | 9,060,865 | +0.02(+0.06%) |
May 05, 2023 | 31.14 | 31.60 | 30.99 | 31.43 | 8,985,023 | +0.54(+1.76%) |
May 04, 2023 | 30.42 | 30.94 | 30.38 | 30.89 | 12,522,752 | +0.37(+1.23%) |
May 03, 2023 | 30.73 | 31.07 | 30.48 | 30.51 | 8,666,806 | -0.14(-0.45%) |
May 02, 2023 | 30.88 | 30.92 | 30.27 | 30.65 | 9,981,567 | -0.23(-0.73%) |
May 01, 2023 | 30.23 | 31.12 | 30.22 | 30.88 | 11,448,287 | +0.65(+2.15%) |
Apr 28, 2023 | 29.96 | 30.54 | 29.92 | 30.22 | 12,202,279 | +0.25(+0.82%) |
Apr 27, 2023 | 29.79 | 30.12 | 29.52 | 29.98 | 14,357,424 | +0.25(+0.83%) |
Apr 26, 2023 | 30.17 | 30.38 | 29.61 | 29.73 | 14,311,754 | -0.75(-2.46%) |
Apr 25, 2023 | 30.64 | 30.72 | 30.25 | 30.48 | 13,810,992 | -0.47(-1.53%) |
Apr 24, 2023 | 31.37 | 31.41 | 30.76 | 30.95 | 14,862,600 | -0.43(-1.38%) |
Apr 21, 2023 | 31.47 | 31.83 | 30.98 | 31.39 | 25,406,416 | +1.00(+3.28%) |
Apr 20, 2023 | 30.07 | 30.79 | 30.07 | 30.39 | 22,210,932 | +0.25(+0.82%) |
Apr 19, 2023 | 29.88 | 30.20 | 29.83 | 30.15 | 9,981,439 | +0.15(+0.49%) |
Apr 18, 2023 | 30.03 | 30.31 | 29.92 | 30.00 | 12,896,227 | -0.04(-0.13%) |
Apr 17, 2023 | 30.19 | 30.32 | 29.85 | 30.04 | 16,549,793 | -0.03(-0.10%) |
Apr 14, 2023 | 30.09 | 30.32 | 29.83 | 30.07 | 16,957,342 | +0.06(+0.20%) |
Apr 13, 2023 | 29.79 | 30.06 | 29.54 | 30.01 | 11,963,390 | +0.26(+0.86%) |
Apr 12, 2023 | 30.02 | 30.07 | 29.69 | 29.75 | 12,025,264 | -0.15(-0.49%) |
Apr 11, 2023 | 29.67 | 30.02 | 29.67 | 29.90 | 13,653,370 | +0.32(+1.07%) |
Apr 10, 2023 | 29.43 | 29.63 | 29.36 | 29.58 | 16,952,422 | -0.03(-0.10%) |
Apr 06, 2023 | 28.94 | 29.69 | 28.75 | 29.61 | 18,625,134 | +0.72(+2.49%) |
Apr 05, 2023 | 29.07 | 29.29 | 28.77 | 28.89 | 13,222,251 | -0.22(-0.75%) |
Apr 04, 2023 | 29.54 | 29.60 | 28.96 | 29.11 | 10,890,269 | -0.34(-1.14%) |
Apr 03, 2023 | 29.36 | 29.81 | 29.33 | 29.45 | 8,395,373 | -0.09(-0.30%) |
Mar 31, 2023 | 29.20 | 29.57 | 29.06 | 29.53 | 11,496,580 | +0.43(+1.49%) |
Mar 30, 2023 | 29.37 | 29.53 | 28.99 | 29.10 | 10,799,118 | -0.09(-0.30%) |
Mar 29, 2023 | 28.92 | 29.28 | 28.92 | 29.19 | 12,040,424 | +0.47(+1.65%) |
Mar 28, 2023 | 28.39 | 28.78 | 28.34 | 28.72 | 10,834,672 | +0.36(+1.25%) |
Mar 27, 2023 | 28.04 | 28.49 | 27.90 | 28.36 | 11,629,975 | +0.49(+1.77%) |
Mar 24, 2023 | 27.40 | 27.94 | 27.23 | 27.87 | 13,917,210 | +0.17(+0.61%) |
Mar 23, 2023 | 27.97 | 28.12 | 27.60 | 27.70 | 17,904,294 | -0.21(-0.74%) |
Mar 22, 2023 | 28.96 | 29.06 | 27.88 | 27.91 | 24,420,446 | -1.02(-3.51%) |
Mar 21, 2023 | 29.04 | 29.21 | 28.63 | 28.92 | 13,641,425 | +0.14(+0.48%) |
Mar 20, 2023 | 28.59 | 29.00 | 28.57 | 28.78 | 11,948,801 | +0.27(+0.93%) |
Mar 17, 2023 | 28.93 | 28.93 | 28.35 | 28.52 | 21,786,160 | -0.41(-1.43%) |
Mar 16, 2023 | 28.36 | 29.00 | 28.24 | 28.93 | 14,199,511 | +0.35(+1.21%) |
Mar 15, 2023 | 28.69 | 28.92 | 28.31 | 28.59 | 16,038,926 | -0.28(-0.96%) |
Mar 14, 2023 | 28.93 | 29.29 | 28.41 | 28.86 | 13,560,521 | +0.20(+0.69%) |
Mar 13, 2023 | 28.75 | 29.44 | 28.61 | 28.67 | 17,840,302 | -0.42(-1.46%) |
Mar 10, 2023 | 29.36 | 30.11 | 29.01 | 29.09 | 18,854,282 | -0.27(-0.91%) |
Mar 09, 2023 | 30.04 | 30.07 | 29.29 | 29.36 | 12,468,785 | -0.50(-1.68%) |
Mar 08, 2023 | 29.37 | 29.97 | 29.36 | 29.86 | 12,703,392 | +0.57(+1.95%) |
Mar 07, 2023 | 30.19 | 30.19 | 29.27 | 29.29 | 19,488,320 | -0.84(-2.78%) |
Mar 06, 2023 | 30.72 | 30.73 | 30.07 | 30.13 | 15,249,150 | -0.60(-1.96%) |
Mar 03, 2023 | 30.96 | 30.98 | 30.57 | 30.73 | 14,803,269 | -0.13(-0.42%) |
Mar 02, 2023 | 30.26 | 30.91 | 30.04 | 30.86 | 9,797,362 | +0.41(+1.36%) |
Mar 01, 2023 | 29.98 | 30.55 | 29.94 | 30.44 | 10,964,208 | +0.37(+1.21%) |
Feb 28, 2023 | 30.33 | 30.57 | 30.02 | 30.08 | 12,780,882 | -0.28(-0.91%) |
Feb 27, 2023 | 30.90 | 31.35 | 30.22 | 30.35 | 19,113,666 | +0.13(+0.42%) |
Feb 24, 2023 | 29.87 | 30.29 | 29.69 | 30.22 | 12,867,812 | +0.10(+0.33%) |
Feb 23, 2023 | 29.79 | 30.24 | 29.65 | 30.13 | 16,800,498 | +0.65(+2.20%) |
Feb 22, 2023 | 30.14 | 30.34 | 29.25 | 29.48 | 18,669,304 | -0.59(-1.96%) |
Feb 21, 2023 | 30.41 | 30.47 | 30.04 | 30.07 | 16,466,159 | -0.61(-1.99%) |
Feb 17, 2023 | 30.48 | 30.86 | 30.27 | 30.68 | 12,609,717 | +0.10(+0.32%) |
Feb 16, 2023 | 30.68 | 31.07 | 30.55 | 30.58 | 14,661,816 | -0.55(-1.77%) |
Feb 15, 2023 | 30.69 | 31.25 | 30.46 | 31.13 | 12,002,016 | +0.23(+0.73%) |
Feb 14, 2023 | 30.96 | 31.14 | 30.32 | 30.90 | 14,033,891 | -0.19(-0.60%) |
Feb 13, 2023 | 30.74 | 31.51 | 30.74 | 31.09 | 18,333,842 | +0.06(+0.19%) |
Feb 10, 2023 | 30.51 | 31.12 | 30.34 | 31.03 | 10,947,926 | +0.43(+1.41%) |
Feb 09, 2023 | 31.58 | 31.74 | 30.56 | 30.60 | 11,043,036 | -0.81(-2.57%) |
Feb 08, 2023 | 31.66 | 31.87 | 31.33 | 31.40 | 8,449,516 | -0.33(-1.05%) |
Feb 07, 2023 | 31.28 | 31.85 | 31.14 | 31.74 | 10,479,593 | +0.24(+0.75%) |
Feb 06, 2023 | 31.54 | 31.90 | 31.41 | 31.50 | 9,219,023 | -0.22(-0.68%) |
Feb 03, 2023 | 31.84 | 32.14 | 31.67 | 31.72 | 9,855,425 | -0.36(-1.13%) |
Feb 02, 2023 | 31.16 | 32.32 | 31.11 | 32.08 | 16,101,467 | +1.03(+3.32%) |
Feb 01, 2023 | 30.24 | 31.30 | 30.21 | 31.05 | 15,862,797 | +0.66(+2.17%) |
Jan 31, 2023 | 29.61 | 30.44 | 29.55 | 30.39 | 15,681,537 | +1.02(+3.48%) |
Jan 30, 2023 | 29.38 | 29.88 | 29.20 | 29.37 | 13,894,539 | -0.20(-0.66%) |
Jan 27, 2023 | 29.63 | 30.21 | 29.38 | 29.57 | 19,770,258 | -0.07(-0.23%) |
Jan 26, 2023 | 30.07 | 30.15 | 28.89 | 29.64 | 26,008,204 | -0.88(-2.90%) |
Jan 25, 2023 | 30.93 | 30.99 | 29.74 | 30.52 | 22,619,670 | -0.80(-2.54%) |
Jan 24, 2023 | 31.19 | 31.37 | 30.52 | 31.32 | 13,224,599 | -0.19(-0.59%) |
Jan 23, 2023 | 31.55 | 31.94 | 31.23 | 31.50 | 9,485,232 | +0.04(+0.12%) |
Jan 20, 2023 | 30.96 | 31.48 | 30.73 | 31.46 | 24,469,388 | +0.45(+1.46%) |
Jan 19, 2023 | 31.41 | 31.53 | 30.98 | 31.01 | 10,197,866 | -0.67(-2.11%) |
Jan 18, 2023 | 32.01 | 32.48 | 31.67 | 31.68 | 12,098,384 | -0.36(-1.14%) |
Jan 17, 2023 | 32.01 | 32.30 | 31.69 | 32.04 | 13,577,212 | +0.18(+0.56%) |
Jan 13, 2023 | 31.71 | 31.92 | 31.53 | 31.87 | 7,589,443 | -0.07(-0.22%) |
Jan 12, 2023 | 31.88 | 32.14 | 31.70 | 31.94 | 10,752,353 | +0.04(+0.12%) |
Jan 11, 2023 | 32.03 | 32.07 | 31.49 | 31.90 | 11,184,002 | +0.05(+0.15%) |
Jan 10, 2023 | 31.35 | 31.85 | 31.35 | 31.85 | 11,371,274 | +0.26(+0.81%) |
Jan 09, 2023 | 31.64 | 32.07 | 31.51 | 31.59 | 14,937,278 | -0.05(-0.16%) |
Jan 06, 2023 | 30.58 | 31.81 | 30.57 | 31.64 | 10,987,027 | +1.26(+4.14%) |
Jan 05, 2023 | 30.58 | 30.75 | 30.27 | 30.38 | 11,864,036 | -0.36(-1.18%) |
Jan 04, 2023 | 30.48 | 30.95 | 30.37 | 30.75 | 9,708,821 | +0.39(+1.30%) |
Jan 03, 2023 | 30.55 | 30.64 | 30.03 | 30.35 | 8,474,348 | -0.10(-0.32%) |
Dec 30, 2022 | 30.49 | 30.59 | 30.20 | 30.45 | 7,456,140 | -0.26(-0.83%) |
Dec 29, 2022 | 30.53 | 30.82 | 30.45 | 30.71 | 5,639,199 | +0.39(+1.30%) |
Dec 28, 2022 | 30.71 | 30.85 | 30.31 | 30.31 | 7,759,469 | -0.39(-1.28%) |
Dec 27, 2022 | 30.78 | 30.82 | 30.51 | 30.71 | 10,328,697 | -0.01(-0.03%) |
Dec 23, 2022 | 30.51 | 30.79 | 30.33 | 30.72 | 6,974,205 | +0.28(+0.90%) |
Dec 22, 2022 | 30.42 | 30.50 | 30.00 | 30.44 | 8,571,338 | -0.25(-0.80%) |
Dec 21, 2022 | 30.55 | 30.72 | 30.37 | 30.69 | 11,674,016 | +0.48(+1.59%) |
Dec 20, 2022 | 30.55 | 30.68 | 30.01 | 30.21 | 18,222,154 | -0.44(-1.44%) |
Dec 19, 2022 | 31.09 | 31.25 | 30.35 | 30.65 | 10,817,925 | -0.46(-1.49%) |
Dec 16, 2022 | 30.90 | 31.22 | 30.54 | 31.11 | 34,567,540 | -0.12(-0.38%) |
Dec 15, 2022 | 31.72 | 31.72 | 30.91 | 31.23 | 15,054,145 | -0.88(-2.75%) |
Dec 14, 2022 | 32.15 | 32.57 | 31.88 | 32.11 | 11,901,696 | -0.07(-0.21%) |
Dec 13, 2022 | 32.68 | 32.76 | 31.82 | 32.18 | 15,787,666 | +0.51(+1.61%) |
Dec 12, 2022 | 30.96 | 31.70 | 30.87 | 31.67 | 14,350,975 | +0.79(+2.55%) |
Dec 09, 2022 | 31.00 | 31.10 | 30.79 | 30.88 | 10,716,221 | -0.10(-0.32%) |
Dec 08, 2022 | 30.50 | 31.10 | 30.49 | 30.98 | 11,944,213 | +0.60(+1.97%) |
Dec 07, 2022 | 30.63 | 30.87 | 30.33 | 30.38 | 14,824,855 | -0.25(-0.80%) |
Dec 06, 2022 | 30.85 | 30.92 | 30.21 | 30.63 | 14,558,430 | -0.19(-0.61%) |
Dec 05, 2022 | 31.27 | 31.29 | 30.75 | 30.81 | 19,195,358 | -0.69(-2.18%) |
Dec 02, 2022 | 31.56 | 31.78 | 31.20 | 31.50 | 11,372,800 | -0.62(-1.93%) |