Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 40.77 | 41.34 | 40.63 | 40.98 | 18,003,856 | +0.47(+1.16%) |
Feb 28, 2024 | 39.94 | 40.96 | 39.93 | 40.51 | 15,734,898 | +0.45(+1.12%) |
Feb 27, 2024 | 40.11 | 40.48 | 39.73 | 40.06 | 11,545,007 | +0.39(+0.98%) |
Feb 26, 2024 | 39.52 | 40.61 | 39.48 | 39.67 | 16,655,678 | +0.16(+0.40%) |
Feb 23, 2024 | 39.24 | 39.83 | 39.20 | 39.51 | 15,239,459 | +0.29(+0.74%) |
Feb 22, 2024 | 39.43 | 39.68 | 39.04 | 39.22 | 11,467,191 | -0.15(-0.38%) |
Feb 21, 2024 | 38.84 | 39.70 | 38.84 | 39.37 | 16,024,548 | +0.48(+1.23%) |
Feb 20, 2024 | 38.24 | 39.05 | 38.01 | 38.89 | 17,019,318 | +0.31(+0.80%) |
Feb 16, 2024 | 38.69 | 38.94 | 38.51 | 38.59 | 12,433,375 | -0.29(-0.74%) |
Feb 15, 2024 | 38.56 | 39.39 | 38.53 | 38.87 | 15,724,153 | +0.62(+1.62%) |
Feb 14, 2024 | 38.47 | 38.64 | 37.94 | 38.26 | 13,305,497 | +0.06(+0.16%) |
Feb 13, 2024 | 38.69 | 38.83 | 37.72 | 38.20 | 19,033,816 | -0.97(-2.47%) |
Feb 12, 2024 | 38.43 | 39.42 | 38.40 | 39.16 | 18,164,042 | +0.72(+1.87%) |
Feb 09, 2024 | 38.51 | 38.86 | 38.34 | 38.45 | 13,104,679 | -0.09(-0.23%) |
Feb 08, 2024 | 38.73 | 38.83 | 38.31 | 38.54 | 15,908,450 | -0.07(-0.18%) |
Feb 07, 2024 | 38.43 | 39.00 | 37.99 | 38.61 | 19,144,600 | +0.69(+1.81%) |
Feb 06, 2024 | 37.49 | 38.56 | 37.49 | 37.92 | 16,328,478 | +0.24(+0.64%) |
Feb 05, 2024 | 38.42 | 38.58 | 37.57 | 37.68 | 19,774,752 | -1.12(-2.88%) |
Feb 02, 2024 | 38.42 | 39.07 | 38.18 | 38.80 | 19,877,004 | +0.04(+0.10%) |
Feb 01, 2024 | 39.06 | 39.19 | 38.42 | 38.76 | 21,394,838 | +0.07(+0.18%) |
Jan 31, 2024 | 38.09 | 39.63 | 38.02 | 38.69 | 34,297,224 | +0.65(+1.70%) |
Jan 30, 2024 | 38.24 | 38.84 | 37.29 | 38.04 | 58,122,648 | +2.75(+7.80%) |
Jan 29, 2024 | 35.10 | 35.50 | 34.83 | 35.29 | 24,105,364 | +0.21(+0.60%) |
Jan 26, 2024 | 35.06 | 35.44 | 34.94 | 35.08 | 14,232,148 | +0.02(+0.06%) |
Jan 25, 2024 | 34.86 | 35.16 | 34.61 | 35.06 | 21,575,778 | +0.46(+1.33%) |
Jan 24, 2024 | 35.19 | 35.49 | 34.46 | 34.60 | 15,505,271 | -0.53(-1.50%) |
Jan 23, 2024 | 35.51 | 35.65 | 34.84 | 35.13 | 17,412,912 | -0.09(-0.25%) |
Jan 22, 2024 | 35.45 | 35.94 | 35.18 | 35.22 | 14,997,660 | -0.19(-0.53%) |
Jan 19, 2024 | 34.49 | 35.55 | 34.24 | 35.41 | 17,651,164 | +0.93(+2.69%) |
Jan 18, 2024 | 35.20 | 35.26 | 34.22 | 34.48 | 22,619,800 | -0.43(-1.23%) |
Jan 17, 2024 | 34.73 | 35.11 | 34.63 | 34.91 | 15,407,640 | -0.38(-1.07%) |
Jan 16, 2024 | 34.63 | 35.47 | 34.52 | 35.29 | 18,339,352 | +0.13(+0.37%) |
Jan 12, 2024 | 35.56 | 36.01 | 35.10 | 35.16 | 16,881,334 | -0.60(-1.67%) |
Jan 11, 2024 | 36.00 | 36.14 | 35.50 | 35.75 | 14,665,724 | -0.45(-1.24%) |
Jan 10, 2024 | 36.46 | 36.51 | 35.89 | 36.20 | 16,087,139 | -0.23(-0.63%) |
Jan 09, 2024 | 36.24 | 36.62 | 36.08 | 36.43 | 13,928,993 | -0.16(-0.44%) |
Jan 08, 2024 | 35.72 | 36.74 | 35.71 | 36.59 | 13,813,424 | +0.71(+1.97%) |
Jan 05, 2024 | 35.41 | 36.50 | 35.34 | 35.88 | 15,063,707 | +0.50(+1.41%) |
Jan 04, 2024 | 35.55 | 35.87 | 35.18 | 35.39 | 20,179,836 | +0.22(+0.62%) |
Jan 03, 2024 | 35.41 | 35.51 | 34.60 | 35.17 | 20,364,136 | -0.78(-2.16%) |
Jan 02, 2024 | 35.53 | 36.52 | 35.34 | 35.94 | 17,547,576 | +0.13(+0.36%) |
Dec 29, 2023 | 36.02 | 36.35 | 35.75 | 35.81 | 14,169,564 | -0.28(-0.77%) |
Dec 28, 2023 | 35.89 | 36.13 | 35.80 | 36.09 | 9,745,924 | +0.12(+0.33%) |
Dec 27, 2023 | 35.99 | 36.15 | 35.59 | 35.97 | 11,143,193 | -0.05(-0.14%) |
Dec 26, 2023 | 35.91 | 36.32 | 35.91 | 36.02 | 10,761,808 | +0.11(+0.31%) |
Dec 22, 2023 | 36.00 | 36.51 | 35.73 | 35.91 | 15,072,135 | -0.23(-0.63%) |
Dec 21, 2023 | 35.72 | 36.21 | 35.58 | 36.14 | 18,473,898 | +0.78(+2.20%) |
Dec 20, 2023 | 35.62 | 36.29 | 35.36 | 35.37 | 16,512,241 | -0.40(-1.12%) |
Dec 19, 2023 | 35.41 | 35.89 | 35.27 | 35.76 | 11,905,067 | +0.43(+1.21%) |
Dec 18, 2023 | 35.67 | 36.05 | 35.33 | 35.34 | 18,199,416 | -0.29(-0.81%) |
Dec 15, 2023 | 36.19 | 36.38 | 35.51 | 35.62 | 34,371,788 | -0.52(-1.43%) |
Dec 14, 2023 | 34.52 | 36.21 | 34.45 | 36.14 | 35,685,332 | +2.25(+6.65%) |
Dec 13, 2023 | 33.20 | 33.96 | 32.73 | 33.89 | 28,877,214 | +0.57(+1.71%) |
Dec 12, 2023 | 33.40 | 33.81 | 33.26 | 33.32 | 22,559,614 | -0.16(-0.48%) |
Dec 11, 2023 | 33.40 | 33.91 | 33.34 | 33.48 | 23,468,882 | -0.17(-0.50%) |
Dec 08, 2023 | 33.41 | 34.22 | 33.41 | 33.65 | 20,340,306 | +0.24(+0.72%) |
Dec 07, 2023 | 32.88 | 33.52 | 32.71 | 33.41 | 20,210,338 | +0.60(+1.82%) |
Dec 06, 2023 | 32.95 | 33.57 | 32.77 | 32.81 | 23,042,632 | +0.23(+0.70%) |
Dec 05, 2023 | 32.86 | 33.33 | 32.56 | 32.58 | 25,769,408 | -0.39(-1.18%) |
Dec 04, 2023 | 32.57 | 33.34 | 32.50 | 32.97 | 29,657,254 | +0.71(+2.19%) |
Dec 01, 2023 | 31.43 | 32.49 | 31.43 | 32.26 | 32,557,842 | +0.76(+2.40%) |
Nov 30, 2023 | 31.66 | 32.17 | 31.49 | 31.51 | 45,341,572 | +0.09(+0.29%) |
Nov 29, 2023 | 31.69 | 32.10 | 31.24 | 31.42 | 76,516,784 | +2.69(+9.38%) |
Nov 28, 2023 | 28.28 | 28.83 | 28.17 | 28.72 | 18,249,844 | +0.39(+1.37%) |
Nov 27, 2023 | 27.86 | 29.06 | 27.77 | 28.33 | 20,098,546 | +0.32(+1.14%) |
Nov 24, 2023 | 28.01 | 28.34 | 27.96 | 28.02 | 6,981,884 | +0.08(+0.28%) |
Nov 22, 2023 | 27.90 | 28.19 | 27.67 | 27.94 | 11,422,962 | +0.20(+0.72%) |
Nov 21, 2023 | 28.09 | 28.40 | 27.54 | 27.74 | 19,801,566 | -0.62(-2.17%) |
Nov 20, 2023 | 28.02 | 28.60 | 27.98 | 28.35 | 19,461,464 | +0.49(+1.75%) |
Nov 17, 2023 | 27.70 | 27.87 | 27.37 | 27.87 | 20,041,064 | +0.55(+2.00%) |
Nov 16, 2023 | 27.77 | 28.03 | 27.26 | 27.32 | 16,792,206 | -0.66(-2.35%) |
Nov 15, 2023 | 27.91 | 28.07 | 27.57 | 27.98 | 19,715,028 | -0.06(-0.21%) |
Nov 14, 2023 | 27.29 | 28.26 | 27.25 | 28.04 | 24,344,330 | +1.29(+4.83%) |
Nov 13, 2023 | 26.58 | 26.95 | 26.48 | 26.74 | 16,488,984 | +0.05(+0.19%) |
Nov 10, 2023 | 26.56 | 26.84 | 26.15 | 26.69 | 17,050,218 | +0.20(+0.75%) |
Nov 09, 2023 | 27.55 | 27.55 | 26.47 | 26.50 | 16,112,746 | -0.90(-3.30%) |
Nov 08, 2023 | 28.18 | 28.20 | 27.36 | 27.40 | 18,362,502 | -0.85(-2.99%) |
Nov 07, 2023 | 28.64 | 28.78 | 27.90 | 28.25 | 18,355,060 | -0.70(-2.40%) |
Nov 06, 2023 | 29.60 | 29.65 | 28.82 | 28.94 | 12,484,590 | -0.66(-2.22%) |
Nov 03, 2023 | 29.21 | 29.89 | 29.16 | 29.60 | 17,525,708 | +0.96(+3.37%) |
Nov 02, 2023 | 28.28 | 28.69 | 28.00 | 28.63 | 15,615,250 | +0.80(+2.86%) |
Nov 01, 2023 | 28.56 | 28.63 | 27.57 | 27.84 | 17,449,652 | -0.20(-0.71%) |
Oct 31, 2023 | 27.34 | 28.15 | 27.18 | 28.04 | 17,607,632 | +0.84(+3.07%) |
Oct 30, 2023 | 27.39 | 27.56 | 26.62 | 27.20 | 23,357,906 | +0.14(+0.51%) |
Oct 27, 2023 | 28.32 | 28.46 | 26.96 | 27.06 | 25,989,082 | -1.32(-4.66%) |
Oct 26, 2023 | 29.64 | 30.04 | 28.27 | 28.38 | 22,913,052 | -0.46(-1.59%) |
Oct 25, 2023 | 28.38 | 28.97 | 27.55 | 28.84 | 24,489,460 | +0.45(+1.58%) |
Oct 24, 2023 | 28.23 | 29.61 | 27.85 | 28.39 | 26,196,038 | -0.66(-2.26%) |
Oct 23, 2023 | 29.16 | 29.73 | 29.04 | 29.05 | 18,017,538 | -0.44(-1.48%) |
Oct 20, 2023 | 29.71 | 30.07 | 29.28 | 29.49 | 21,803,834 | +0.33(+1.13%) |
Oct 19, 2023 | 28.93 | 29.79 | 28.89 | 29.16 | 18,148,798 | -0.15(-0.51%) |
Oct 18, 2023 | 29.67 | 29.82 | 29.29 | 29.31 | 14,394,960 | -0.85(-2.80%) |
Oct 17, 2023 | 29.63 | 30.43 | 29.61 | 30.15 | 19,927,204 | +0.27(+0.90%) |
Oct 16, 2023 | 29.74 | 30.01 | 29.47 | 29.89 | 14,795,590 | +0.40(+1.35%) |
Oct 13, 2023 | 29.83 | 30.05 | 29.37 | 29.49 | 16,817,470 | -0.66(-2.18%) |
Oct 12, 2023 | 30.51 | 30.52 | 29.85 | 30.14 | 11,401,767 | -0.66(-2.13%) |
Oct 11, 2023 | 31.55 | 31.79 | 30.60 | 30.80 | 10,724,358 | -0.50(-1.59%) |
Oct 10, 2023 | 30.71 | 31.48 | 30.53 | 31.30 | 12,049,118 | +0.49(+1.58%) |
Oct 09, 2023 | 30.31 | 31.09 | 30.15 | 30.81 | 9,164,149 | +0.09(+0.29%) |
Oct 06, 2023 | 29.93 | 31.18 | 29.70 | 30.72 | 22,552,916 | +0.59(+1.95%) |
Oct 05, 2023 | 30.60 | 30.96 | 29.55 | 30.13 | 25,391,924 | -0.73(-2.35%) |
Oct 04, 2023 | 31.17 | 31.32 | 30.45 | 30.86 | 13,577,104 | -0.34(-1.08%) |
Oct 03, 2023 | 31.86 | 32.00 | 31.13 | 31.20 | 13,134,193 | -1.08(-3.36%) |
Oct 02, 2023 | 32.65 | 32.87 | 31.97 | 32.28 | 11,030,143 | -0.50(-1.52%) |
Sep 29, 2023 | 33.12 | 33.23 | 32.57 | 32.78 | 13,670,310 | -0.19(-0.57%) |
Sep 28, 2023 | 32.10 | 33.21 | 31.88 | 32.97 | 12,746,489 | +0.81(+2.50%) |
Sep 27, 2023 | 32.22 | 32.36 | 31.78 | 32.16 | 8,386,299 | +0.09(+0.28%) |
Sep 26, 2023 | 32.42 | 32.82 | 32.02 | 32.07 | 8,297,967 | -0.80(-2.42%) |
Sep 25, 2023 | 32.19 | 32.91 | 32.68 | 32.87 | 7,325,596 | +0.48(+1.47%) |
Sep 22, 2023 | 32.81 | 33.38 | 32.31 | 32.39 | 14,355,157 | -0.13(-0.40%) |
Sep 21, 2023 | 32.72 | 33.24 | 32.50 | 32.52 | 11,406,792 | -0.49(-1.48%) |
Sep 20, 2023 | 33.88 | 33.93 | 32.97 | 33.01 | 10,875,400 | -0.76(-2.24%) |
Sep 19, 2023 | 33.26 | 34.11 | 33.16 | 33.76 | 9,626,733 | +0.62(+1.86%) |
Sep 18, 2023 | 33.55 | 33.75 | 33.12 | 33.15 | 10,529,037 | -0.61(-1.80%) |
Sep 15, 2023 | 33.35 | 34.40 | 33.23 | 33.75 | 19,825,348 | +0.29(+0.86%) |
Sep 14, 2023 | 33.41 | 33.60 | 32.84 | 33.47 | 11,851,454 | +0.00(+0.00%) |
Sep 13, 2023 | 33.74 | 34.10 | 33.24 | 33.47 | 14,412,965 | +0.19(+0.57%) |
Sep 12, 2023 | 32.57 | 33.57 | 32.57 | 33.28 | 15,665,045 | +0.85(+2.61%) |
Sep 11, 2023 | 32.89 | 33.08 | 32.31 | 32.43 | 11,837,845 | -0.33(-1.00%) |
Sep 08, 2023 | 32.41 | 32.94 | 32.35 | 32.76 | 12,193,028 | +0.38(+1.17%) |
Sep 07, 2023 | 32.22 | 32.43 | 31.83 | 32.38 | 12,362,001 | -0.25(-0.76%) |
Sep 06, 2023 | 32.86 | 33.21 | 32.34 | 32.63 | 11,799,599 | -0.46(-1.38%) |
Sep 05, 2023 | 33.17 | 33.29 | 32.84 | 33.09 | 9,223,015 | -0.26(-0.78%) |
Sep 01, 2023 | 33.40 | 33.64 | 33.07 | 33.35 | 8,856,069 | +0.03(+0.09%) |
Aug 31, 2023 | 33.32 | 33.84 | 33.10 | 33.32 | 10,224,123 | +0.21(+0.63%) |
Aug 30, 2023 | 33.18 | 33.41 | 33.07 | 33.11 | 7,921,747 | -0.07(-0.21%) |
Aug 29, 2023 | 32.94 | 33.23 | 32.80 | 33.18 | 7,574,062 | +0.34(+1.03%) |
Aug 28, 2023 | 32.98 | 33.17 | 32.65 | 32.84 | 7,454,663 | +0.17(+0.52%) |
Aug 25, 2023 | 32.79 | 33.02 | 31.78 | 32.67 | 14,699,718 | +0.07(+0.21%) |
Aug 24, 2023 | 33.12 | 33.30 | 32.48 | 32.60 | 7,940,820 | -0.67(-2.03%) |
Aug 23, 2023 | 32.56 | 33.29 | 32.48 | 33.28 | 10,349,097 | +0.62(+1.91%) |
Aug 22, 2023 | 33.19 | 33.20 | 32.57 | 32.65 | 8,707,744 | -0.34(-1.02%) |
Aug 21, 2023 | 32.97 | 33.12 | 32.70 | 32.99 | 10,856,757 | +0.15(+0.45%) |
Aug 18, 2023 | 32.30 | 32.92 | 32.30 | 32.84 | 11,880,793 | +0.20(+0.61%) |
Aug 17, 2023 | 32.79 | 33.05 | 32.48 | 32.64 | 11,573,143 | +0.10(+0.30%) |
Aug 16, 2023 | 32.87 | 33.00 | 32.43 | 32.54 | 15,381,252 | -0.48(-1.44%) |
Aug 15, 2023 | 33.32 | 33.49 | 32.94 | 33.02 | 13,479,519 | -0.76(-2.26%) |
Aug 14, 2023 | 33.17 | 33.92 | 33.14 | 33.78 | 15,992,013 | +0.18(+0.53%) |
Aug 11, 2023 | 33.74 | 33.88 | 33.14 | 33.60 | 20,695,246 | -0.27(-0.79%) |
Aug 10, 2023 | 35.99 | 36.05 | 33.71 | 33.87 | 25,797,522 | -2.08(-5.79%) |
Aug 09, 2023 | 36.19 | 36.49 | 35.90 | 35.95 | 8,322,814 | -0.58(-1.57%) |
Aug 08, 2023 | 35.97 | 36.56 | 35.79 | 36.53 | 10,366,105 | -0.25(-0.67%) |
Aug 07, 2023 | 36.52 | 36.79 | 36.05 | 36.78 | 9,993,646 | +0.52(+1.42%) |
Aug 04, 2023 | 36.54 | 36.54 | 36.06 | 36.26 | 12,514,926 | -0.35(-0.95%) |
Aug 03, 2023 | 36.87 | 36.87 | 36.32 | 36.61 | 14,885,243 | -0.47(-1.26%) |
Aug 02, 2023 | 37.31 | 37.51 | 36.94 | 37.07 | 15,656,379 | -0.72(-1.91%) |
Aug 01, 2023 | 37.72 | 38.03 | 37.58 | 37.80 | 10,321,350 | -0.25(-0.65%) |
Jul 31, 2023 | 37.83 | 38.04 | 37.48 | 38.04 | 12,245,905 | +0.32(+0.84%) |
Jul 28, 2023 | 38.42 | 38.65 | 37.42 | 37.73 | 17,632,552 | -0.91(-2.36%) |
Jul 27, 2023 | 38.40 | 39.11 | 38.20 | 38.64 | 17,737,980 | +0.67(+1.78%) |
Jul 26, 2023 | 37.64 | 38.12 | 37.32 | 37.97 | 15,800,708 | +0.37(+0.98%) |
Jul 25, 2023 | 37.41 | 38.45 | 36.80 | 37.60 | 30,843,424 | -1.37(-3.51%) |
Jul 24, 2023 | 38.54 | 39.15 | 38.43 | 38.97 | 18,467,708 | +0.74(+1.95%) |
Jul 21, 2023 | 39.30 | 39.33 | 38.03 | 38.22 | 13,738,298 | -0.70(-1.81%) |
Jul 20, 2023 | 38.64 | 38.99 | 38.39 | 38.93 | 10,715,909 | +0.03(+0.08%) |
Jul 19, 2023 | 38.97 | 39.24 | 38.83 | 38.90 | 12,880,911 | +0.10(+0.26%) |
Jul 18, 2023 | 38.41 | 38.86 | 38.22 | 38.80 | 13,420,570 | +0.38(+0.98%) |
Jul 17, 2023 | 39.15 | 39.20 | 38.18 | 38.42 | 16,277,277 | -1.24(-3.12%) |
Jul 14, 2023 | 40.27 | 40.36 | 39.60 | 39.66 | 11,142,070 | -0.50(-1.23%) |
Jul 13, 2023 | 40.38 | 40.69 | 40.07 | 40.16 | 12,551,001 | +0.09(+0.22%) |
Jul 12, 2023 | 40.49 | 40.62 | 40.04 | 40.07 | 14,644,979 | +0.44(+1.10%) |
Jul 11, 2023 | 39.23 | 39.76 | 38.82 | 39.63 | 11,495,524 | +0.33(+0.83%) |
Jul 10, 2023 | 39.24 | 39.41 | 38.86 | 39.30 | 10,595,093 | +0.03(+0.08%) |
Jul 07, 2023 | 39.20 | 39.64 | 38.98 | 39.27 | 10,699,127 | +0.15(+0.38%) |
Jul 06, 2023 | 38.59 | 39.14 | 38.27 | 39.13 | 13,222,743 | +0.04(+0.10%) |
Jul 05, 2023 | 38.77 | 39.20 | 38.58 | 39.09 | 12,219,900 | +0.46(+1.18%) |
Jul 03, 2023 | 38.41 | 38.81 | 38.30 | 38.63 | 5,626,023 | +0.40(+1.04%) |
Jun 30, 2023 | 37.99 | 38.53 | 37.68 | 38.23 | 11,712,930 | +0.36(+0.94%) |
Jun 29, 2023 | 38.01 | 38.29 | 37.68 | 37.88 | 10,547,207 | +0.01(+0.03%) |
Jun 28, 2023 | 37.18 | 37.89 | 37.09 | 37.87 | 12,991,039 | +0.70(+1.89%) |
Jun 27, 2023 | 36.70 | 37.20 | 36.14 | 37.16 | 9,202,442 | +0.77(+2.13%) |
Jun 26, 2023 | 35.72 | 36.68 | 35.72 | 36.39 | 12,005,951 | +0.52(+1.44%) |
Jun 23, 2023 | 35.63 | 36.13 | 35.50 | 35.87 | 10,289,020 | -0.48(-1.31%) |
Jun 22, 2023 | 36.47 | 36.64 | 36.05 | 36.35 | 8,691,687 | -0.35(-0.95%) |
Jun 21, 2023 | 36.99 | 36.99 | 36.57 | 36.70 | 9,162,846 | -0.31(-0.83%) |
Jun 20, 2023 | 37.38 | 37.52 | 36.60 | 37.00 | 14,503,839 | -0.63(-1.69%) |
Jun 16, 2023 | 37.80 | 37.93 | 37.33 | 37.64 | 14,647,289 | -0.07(-0.18%) |
Jun 15, 2023 | 36.87 | 37.94 | 36.87 | 37.71 | 15,821,561 | +0.66(+1.79%) |
Jun 14, 2023 | 37.52 | 37.65 | 36.73 | 37.04 | 15,005,542 | -0.29(-0.77%) |
Jun 13, 2023 | 36.65 | 37.52 | 36.65 | 37.33 | 16,588,107 | +0.97(+2.67%) |
Jun 12, 2023 | 35.96 | 36.71 | 35.95 | 36.36 | 15,030,208 | +0.44(+1.21%) |
Jun 09, 2023 | 37.17 | 37.84 | 35.92 | 35.92 | 24,526,698 | +0.38(+1.06%) |
Jun 08, 2023 | 35.89 | 36.13 | 35.38 | 35.55 | 16,262,772 | -0.37(-1.02%) |
Jun 07, 2023 | 35.09 | 36.15 | 34.93 | 35.91 | 23,362,414 | +0.97(+2.78%) |
Jun 06, 2023 | 33.71 | 35.08 | 33.69 | 34.94 | 15,729,009 | +1.10(+3.25%) |
Jun 05, 2023 | 34.09 | 34.20 | 33.37 | 33.84 | 10,144,682 | -0.15(-0.44%) |
Jun 02, 2023 | 33.37 | 34.19 | 33.19 | 33.99 | 15,447,472 | +1.25(+3.82%) |
Jun 01, 2023 | 32.21 | 33.02 | 31.86 | 32.74 | 12,572,428 | +0.69(+2.17%) |
May 31, 2023 | 32.58 | 32.67 | 31.50 | 32.05 | 18,130,848 | -0.94(-2.85%) |
May 30, 2023 | 33.32 | 33.89 | 32.94 | 32.99 | 12,812,810 | +0.07(+0.21%) |
May 26, 2023 | 32.25 | 33.11 | 31.99 | 32.92 | 13,811,880 | +0.87(+2.72%) |
May 25, 2023 | 31.80 | 32.27 | 31.77 | 32.05 | 10,608,989 | +0.13(+0.40%) |
May 24, 2023 | 32.63 | 32.67 | 31.65 | 31.92 | 13,504,976 | -1.13(-3.41%) |
May 23, 2023 | 32.63 | 33.46 | 32.59 | 33.04 | 17,918,434 | +0.55(+1.70%) |
May 22, 2023 | 32.34 | 32.56 | 32.03 | 32.49 | 8,965,095 | +0.20(+0.61%) |
May 19, 2023 | 32.75 | 32.80 | 32.13 | 32.29 | 12,746,963 | -0.24(-0.73%) |
May 18, 2023 | 31.92 | 32.59 | 31.89 | 32.53 | 14,400,879 | +0.45(+1.42%) |
May 17, 2023 | 31.45 | 32.22 | 31.28 | 32.08 | 11,396,486 | +0.89(+2.85%) |
May 16, 2023 | 31.70 | 31.88 | 31.15 | 31.19 | 11,192,899 | -0.82(-2.56%) |
May 15, 2023 | 32.03 | 32.11 | 31.76 | 32.01 | 19,054,444 | -0.03(-0.09%) |
May 12, 2023 | 32.88 | 32.91 | 31.77 | 32.04 | 13,189,045 | -0.71(-2.17%) |
May 11, 2023 | 32.48 | 32.91 | 32.48 | 32.75 | 12,457,984 | +0.04(+0.12%) |
May 10, 2023 | 33.49 | 33.57 | 32.24 | 32.71 | 15,592,241 | -0.20(-0.60%) |
May 09, 2023 | 32.95 | 33.19 | 32.79 | 32.91 | 11,975,137 | -0.38(-1.13%) |
May 08, 2023 | 33.02 | 33.36 | 32.76 | 33.28 | 11,392,696 | +0.40(+1.20%) |
May 05, 2023 | 31.96 | 33.02 | 31.85 | 32.89 | 17,386,256 | +1.55(+4.95%) |
May 04, 2023 | 31.94 | 32.30 | 31.21 | 31.33 | 14,962,298 | -0.78(-2.43%) |
May 03, 2023 | 32.39 | 33.02 | 32.01 | 32.12 | 13,634,231 | -0.59(-1.81%) |
May 02, 2023 | 32.83 | 33.03 | 32.15 | 32.71 | 14,691,402 | -0.40(-1.19%) |
May 01, 2023 | 33.62 | 33.89 | 33.06 | 33.10 | 17,082,436 | +0.44(+1.33%) |
Apr 28, 2023 | 32.06 | 32.93 | 32.05 | 32.67 | 15,686,806 | +0.32(+0.98%) |
Apr 27, 2023 | 32.00 | 32.45 | 31.48 | 32.35 | 19,953,340 | +0.49(+1.55%) |
Apr 26, 2023 | 32.53 | 32.75 | 31.72 | 31.86 | 19,202,730 | -0.68(-2.10%) |
Apr 25, 2023 | 33.61 | 33.70 | 32.31 | 32.54 | 34,375,092 | -1.36(-4.02%) |
Apr 24, 2023 | 33.39 | 34.01 | 33.18 | 33.91 | 17,001,756 | +0.73(+2.21%) |
Apr 21, 2023 | 33.15 | 33.39 | 32.60 | 33.17 | 12,499,064 | +0.01(+0.03%) |
Apr 20, 2023 | 32.91 | 33.35 | 32.47 | 33.16 | 15,461,112 | -1.03(-3.01%) |
Apr 19, 2023 | 34.48 | 34.49 | 33.84 | 34.19 | 11,126,713 | -0.74(-2.12%) |
Apr 18, 2023 | 35.05 | 35.17 | 34.68 | 34.93 | 9,550,793 | +0.19(+0.54%) |
Apr 17, 2023 | 33.99 | 34.76 | 33.94 | 34.75 | 10,364,913 | +0.64(+1.88%) |
Apr 14, 2023 | 34.36 | 34.89 | 33.87 | 34.10 | 9,266,894 | -0.04(-0.12%) |
Apr 13, 2023 | 34.17 | 34.30 | 33.34 | 34.14 | 16,248,088 | -0.09(-0.26%) |
Apr 12, 2023 | 35.59 | 35.66 | 34.14 | 34.23 | 12,161,432 | -0.78(-2.23%) |
Apr 11, 2023 | 35.48 | 35.56 | 34.94 | 35.01 | 16,594,284 | -0.32(-0.90%) |
Apr 10, 2023 | 33.96 | 35.34 | 33.88 | 35.33 | 11,695,303 | +1.13(+3.30%) |
Apr 06, 2023 | 34.61 | 34.70 | 34.08 | 34.20 | 10,182,475 | -0.49(-1.42%) |
Apr 05, 2023 | 34.87 | 34.98 | 34.01 | 34.70 | 11,073,203 | -0.64(-1.82%) |
Apr 04, 2023 | 36.10 | 36.13 | 34.89 | 35.34 | 11,406,485 | -0.52(-1.46%) |
Apr 03, 2023 | 35.97 | 36.40 | 35.59 | 35.86 | 11,010,053 | -0.41(-1.12%) |
Mar 31, 2023 | 35.86 | 36.31 | 35.72 | 36.27 | 10,996,111 | +0.68(+1.92%) |
Mar 30, 2023 | 35.84 | 36.07 | 35.46 | 35.59 | 9,405,671 | +0.29(+0.81%) |
Mar 29, 2023 | 34.50 | 35.33 | 34.32 | 35.30 | 13,439,014 | +1.46(+4.33%) |
Mar 28, 2023 | 34.07 | 34.26 | 33.67 | 33.84 | 12,352,609 | -0.23(-0.67%) |
Mar 27, 2023 | 33.93 | 34.15 | 33.37 | 34.06 | 11,445,641 | +0.73(+2.20%) |
Mar 24, 2023 | 33.08 | 33.40 | 32.61 | 33.33 | 12,049,622 | -0.03(-0.09%) |
Mar 23, 2023 | 33.98 | 34.37 | 32.80 | 33.36 | 12,727,710 | -0.31(-0.91%) |
Mar 22, 2023 | 34.74 | 34.92 | 33.65 | 33.67 | 13,074,881 | -1.04(-2.99%) |
Mar 21, 2023 | 34.24 | 34.92 | 34.07 | 34.71 | 13,840,083 | +1.46(+4.40%) |
Mar 20, 2023 | 33.07 | 33.87 | 32.89 | 33.24 | 15,105,717 | +0.24(+0.72%) |
Mar 17, 2023 | 33.90 | 33.90 | 32.75 | 33.01 | 28,058,510 | -1.22(-3.55%) |
Mar 16, 2023 | 33.47 | 34.53 | 33.38 | 34.22 | 24,158,620 | +0.28(+0.82%) |
Mar 15, 2023 | 34.22 | 34.23 | 33.25 | 33.94 | 18,194,304 | -1.26(-3.57%) |
Mar 14, 2023 | 36.05 | 36.26 | 34.68 | 35.20 | 19,152,820 | -0.16(-0.45%) |
Mar 13, 2023 | 35.22 | 35.90 | 34.47 | 35.36 | 22,723,940 | -0.75(-2.08%) |
Mar 10, 2023 | 37.28 | 37.35 | 35.85 | 36.11 | 14,299,948 | -1.29(-3.44%) |
Mar 09, 2023 | 39.08 | 39.25 | 37.34 | 37.40 | 15,777,515 | -1.92(-4.88%) |
Mar 08, 2023 | 39.25 | 39.57 | 38.93 | 39.31 | 10,794,101 | +0.02(+0.05%) |
Mar 07, 2023 | 39.77 | 39.98 | 39.18 | 39.29 | 12,261,650 | -0.70(-1.76%) |
Mar 06, 2023 | 40.56 | 40.73 | 39.80 | 40.00 | 9,920,982 | -0.55(-1.37%) |
Mar 03, 2023 | 39.94 | 40.89 | 39.80 | 40.55 | 13,582,224 | +1.46(+3.74%) |
Mar 02, 2023 | 37.97 | 39.12 | 37.69 | 39.09 | 13,101,344 | +0.89(+2.33%) |