Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 42.20 | 42.98 | 42.18 | 42.88 | 49,029,500 | +1.06(+2.52%) |
Feb 28, 2024 | 42.27 | 42.28 | 41.74 | 41.82 | 26,983,506 | -0.74(-1.73%) |
Feb 27, 2024 | 43.08 | 43.09 | 42.34 | 42.56 | 25,239,286 | -0.26(-0.60%) |
Feb 26, 2024 | 43.32 | 43.50 | 42.65 | 42.82 | 27,855,922 | +0.00(+0.00%) |
Feb 23, 2024 | 42.96 | 43.33 | 42.49 | 42.82 | 34,000,260 | +0.01(+0.02%) |
Feb 22, 2024 | 44.50 | 44.50 | 42.36 | 42.81 | 62,957,396 | -0.49(-1.13%) |
Feb 21, 2024 | 44.30 | 44.51 | 42.91 | 43.29 | 57,719,196 | -1.05(-2.36%) |
Feb 20, 2024 | 44.08 | 44.99 | 43.24 | 44.34 | 61,708,316 | +1.01(+2.32%) |
Feb 16, 2024 | 43.85 | 44.04 | 42.95 | 43.33 | 30,117,114 | -0.54(-1.23%) |
Feb 15, 2024 | 44.58 | 45.09 | 43.84 | 43.87 | 44,201,900 | -0.14(-0.32%) |
Feb 14, 2024 | 43.64 | 44.11 | 43.21 | 44.01 | 36,400,280 | +1.03(+2.39%) |
Feb 13, 2024 | 42.83 | 43.45 | 42.59 | 42.99 | 36,748,468 | -0.87(-1.98%) |
Feb 12, 2024 | 43.21 | 44.86 | 43.14 | 43.85 | 51,287,672 | +0.72(+1.66%) |
Feb 09, 2024 | 42.38 | 43.34 | 42.22 | 43.13 | 51,400,892 | +0.81(+1.91%) |
Feb 08, 2024 | 42.55 | 42.80 | 42.16 | 42.33 | 33,311,528 | -0.28(-0.65%) |
Feb 07, 2024 | 42.72 | 42.92 | 42.38 | 42.61 | 34,384,272 | +0.04(+0.09%) |
Feb 06, 2024 | 42.53 | 42.61 | 41.97 | 42.57 | 34,190,188 | +0.09(+0.22%) |
Feb 05, 2024 | 42.32 | 42.85 | 42.13 | 42.47 | 29,075,706 | +0.17(+0.40%) |
Feb 02, 2024 | 42.70 | 42.84 | 41.31 | 42.30 | 54,059,628 | -0.75(-1.75%) |
Feb 01, 2024 | 42.85 | 43.27 | 42.19 | 43.06 | 38,875,140 | +0.28(+0.65%) |
Jan 31, 2024 | 42.27 | 43.48 | 42.07 | 42.78 | 51,881,320 | +0.16(+0.37%) |
Jan 30, 2024 | 43.37 | 43.52 | 42.59 | 42.62 | 48,216,012 | -0.91(-2.10%) |
Jan 29, 2024 | 43.41 | 43.68 | 42.51 | 43.53 | 52,095,384 | +0.19(+0.44%) |
Jan 26, 2024 | 43.87 | 45.09 | 43.05 | 43.35 | 128,561,232 | -5.86(-11.91%) |
Jan 25, 2024 | 49.65 | 49.95 | 48.63 | 49.21 | 83,983,240 | +0.46(+0.94%) |
Jan 24, 2024 | 48.83 | 49.42 | 47.93 | 48.75 | 49,547,708 | +0.20(+0.41%) |
Jan 23, 2024 | 47.79 | 48.60 | 46.99 | 48.55 | 37,526,624 | +0.67(+1.39%) |
Jan 22, 2024 | 48.51 | 48.83 | 47.31 | 47.88 | 45,886,228 | +0.07(+0.15%) |
Jan 19, 2024 | 46.67 | 48.42 | 46.12 | 47.82 | 56,371,928 | +1.40(+3.02%) |
Jan 18, 2024 | 46.70 | 47.24 | 45.85 | 46.41 | 46,976,528 | +0.68(+1.48%) |
Jan 17, 2024 | 46.10 | 46.09 | 45.33 | 45.74 | 33,714,464 | -0.99(-2.12%) |
Jan 16, 2024 | 46.65 | 46.89 | 46.06 | 46.73 | 44,007,532 | -0.06(-0.13%) |
Jan 12, 2024 | 47.27 | 47.34 | 46.29 | 46.79 | 27,781,208 | -0.52(-1.09%) |
Jan 11, 2024 | 47.11 | 47.51 | 46.40 | 47.31 | 31,912,410 | +0.17(+0.36%) |
Jan 10, 2024 | 47.90 | 47.96 | 46.61 | 47.14 | 31,659,150 | -0.58(-1.21%) |
Jan 09, 2024 | 47.68 | 48.22 | 47.46 | 47.72 | 30,278,782 | -0.40(-0.83%) |
Jan 08, 2024 | 46.74 | 48.42 | 46.64 | 48.11 | 42,390,640 | +1.55(+3.33%) |
Jan 05, 2024 | 46.70 | 47.50 | 46.31 | 46.56 | 34,584,604 | +0.02(+0.04%) |
Jan 04, 2024 | 45.40 | 46.83 | 44.93 | 46.54 | 48,533,660 | -0.18(-0.38%) |
Jan 03, 2024 | 46.77 | 47.48 | 46.47 | 46.72 | 36,081,620 | -0.74(-1.57%) |
Jan 02, 2024 | 48.86 | 49.04 | 47.12 | 47.47 | 46,169,484 | -2.43(-4.88%) |
Dec 29, 2023 | 49.95 | 50.22 | 49.42 | 49.90 | 29,493,914 | -0.14(-0.28%) |
Dec 28, 2023 | 50.46 | 50.52 | 49.81 | 50.04 | 27,850,682 | -0.37(-0.73%) |
Dec 27, 2023 | 50.28 | 50.92 | 49.84 | 50.41 | 52,486,452 | +0.26(+0.51%) |
Dec 26, 2023 | 48.58 | 50.16 | 48.37 | 50.15 | 60,634,900 | +2.48(+5.21%) |
Dec 22, 2023 | 46.92 | 47.82 | 46.87 | 47.67 | 30,309,112 | +0.91(+1.95%) |
Dec 21, 2023 | 46.16 | 46.79 | 45.70 | 46.75 | 28,495,078 | +1.31(+2.88%) |
Dec 20, 2023 | 46.32 | 46.62 | 45.38 | 45.44 | 37,681,200 | -0.89(-1.93%) |
Dec 19, 2023 | 45.28 | 46.36 | 45.19 | 46.34 | 36,118,296 | +0.96(+2.12%) |
Dec 18, 2023 | 45.83 | 45.91 | 45.08 | 45.37 | 28,076,008 | -0.47(-1.02%) |
Dec 15, 2023 | 45.62 | 46.94 | 45.35 | 45.84 | 85,330,504 | +0.97(+2.17%) |
Dec 14, 2023 | 44.70 | 46.74 | 44.34 | 44.87 | 71,057,984 | +0.61(+1.37%) |
Dec 13, 2023 | 43.77 | 44.41 | 43.03 | 44.26 | 35,241,792 | +0.53(+1.20%) |
Dec 12, 2023 | 44.05 | 44.13 | 43.33 | 43.73 | 32,260,528 | -0.50(-1.12%) |
Dec 11, 2023 | 42.86 | 44.42 | 42.78 | 44.23 | 48,592,572 | +1.83(+4.31%) |
Dec 08, 2023 | 41.55 | 42.66 | 41.52 | 42.40 | 43,114,876 | +0.55(+1.30%) |
Dec 07, 2023 | 41.46 | 42.14 | 40.89 | 41.86 | 29,311,800 | +0.87(+2.13%) |
Dec 06, 2023 | 42.18 | 42.29 | 40.88 | 40.98 | 32,205,542 | -0.65(-1.55%) |
Dec 05, 2023 | 41.62 | 42.00 | 41.32 | 41.63 | 32,065,196 | -0.43(-1.02%) |
Dec 04, 2023 | 43.00 | 43.01 | 41.40 | 42.06 | 50,757,196 | -1.38(-3.18%) |
Dec 01, 2023 | 44.05 | 44.05 | 42.56 | 43.44 | 44,236,084 | -0.95(-2.15%) |
Nov 30, 2023 | 44.34 | 44.78 | 44.10 | 44.39 | 46,575,716 | -0.24(-0.53%) |
Nov 29, 2023 | 44.29 | 45.02 | 44.29 | 44.63 | 39,244,436 | +0.71(+1.61%) |
Nov 28, 2023 | 43.39 | 44.07 | 43.36 | 43.92 | 24,713,300 | +0.15(+0.34%) |
Nov 27, 2023 | 43.35 | 44.24 | 43.35 | 43.77 | 33,552,374 | +0.12(+0.27%) |
Nov 24, 2023 | 43.38 | 43.69 | 43.31 | 43.65 | 13,128,453 | +0.29(+0.66%) |
Nov 22, 2023 | 43.72 | 44.32 | 43.24 | 43.37 | 31,711,134 | +0.03(+0.07%) |
Nov 21, 2023 | 44.19 | 44.35 | 43.00 | 43.34 | 37,477,320 | -1.09(-2.46%) |
Nov 20, 2023 | 43.48 | 44.62 | 43.48 | 44.43 | 44,877,116 | +0.92(+2.12%) |
Nov 17, 2023 | 42.61 | 43.51 | 42.26 | 43.51 | 50,199,652 | +0.46(+1.06%) |
Nov 16, 2023 | 40.71 | 43.09 | 40.56 | 43.05 | 87,063,824 | +2.72(+6.75%) |
Nov 15, 2023 | 39.30 | 40.56 | 39.31 | 40.33 | 47,682,940 | +1.19(+3.04%) |
Nov 14, 2023 | 38.53 | 39.22 | 37.81 | 39.14 | 45,756,272 | +1.17(+3.09%) |
Nov 13, 2023 | 38.08 | 38.30 | 37.87 | 37.96 | 24,724,784 | -0.63(-1.62%) |
Nov 10, 2023 | 37.97 | 38.72 | 37.97 | 38.59 | 39,143,572 | +1.05(+2.80%) |
Nov 09, 2023 | 37.79 | 38.25 | 37.51 | 37.54 | 49,274,884 | -0.12(-0.32%) |
Nov 08, 2023 | 38.58 | 38.62 | 37.49 | 37.66 | 33,695,112 | -0.84(-2.19%) |
Nov 07, 2023 | 37.97 | 38.63 | 37.72 | 38.50 | 32,259,904 | +0.81(+2.16%) |
Nov 06, 2023 | 37.76 | 37.93 | 37.59 | 37.69 | 23,975,094 | -0.06(-0.17%) |
Nov 03, 2023 | 37.61 | 37.93 | 37.28 | 37.75 | 30,817,414 | +0.44(+1.17%) |
Nov 02, 2023 | 37.20 | 37.43 | 36.53 | 37.32 | 35,769,172 | +0.41(+1.10%) |
Nov 01, 2023 | 36.13 | 36.93 | 35.91 | 36.91 | 42,123,028 | +0.78(+2.16%) |
Oct 31, 2023 | 35.30 | 36.20 | 35.26 | 36.13 | 41,582,320 | +0.80(+2.27%) |
Oct 30, 2023 | 35.10 | 35.68 | 34.56 | 35.33 | 37,030,472 | +0.15(+0.42%) |
Oct 27, 2023 | 34.31 | 36.34 | 34.25 | 35.18 | 85,002,528 | +2.99(+9.29%) |
Oct 26, 2023 | 32.55 | 32.88 | 31.82 | 32.19 | 59,587,256 | -0.31(-0.94%) |
Oct 25, 2023 | 33.83 | 34.10 | 32.22 | 32.49 | 45,106,748 | -1.74(-5.09%) |
Oct 24, 2023 | 33.30 | 34.36 | 33.30 | 34.24 | 53,211,392 | +0.73(+2.19%) |
Oct 23, 2023 | 34.25 | 34.83 | 33.05 | 33.50 | 54,466,272 | -1.06(-3.06%) |
Oct 20, 2023 | 35.29 | 35.91 | 34.51 | 34.56 | 32,636,570 | -0.74(-2.10%) |
Oct 19, 2023 | 35.59 | 35.99 | 35.16 | 35.31 | 29,497,694 | +0.03(+0.08%) |
Oct 18, 2023 | 35.16 | 35.65 | 35.09 | 35.28 | 22,308,236 | -0.42(-1.16%) |
Oct 17, 2023 | 35.55 | 35.98 | 34.71 | 35.69 | 25,245,864 | -0.49(-1.37%) |
Oct 16, 2023 | 35.77 | 36.56 | 35.77 | 36.19 | 29,857,334 | +0.58(+1.64%) |
Oct 13, 2023 | 36.36 | 36.41 | 35.49 | 35.60 | 28,701,504 | -0.86(-2.36%) |
Oct 12, 2023 | 36.42 | 36.84 | 36.02 | 36.46 | 23,869,836 | -0.04(-0.11%) |
Oct 11, 2023 | 36.25 | 36.65 | 36.01 | 36.50 | 19,491,022 | +0.45(+1.24%) |
Oct 10, 2023 | 35.77 | 36.36 | 35.44 | 36.06 | 24,285,546 | +0.37(+1.03%) |
Oct 09, 2023 | 35.34 | 35.80 | 35.14 | 35.69 | 19,570,048 | -0.13(-0.36%) |
Oct 06, 2023 | 35.50 | 36.09 | 34.82 | 35.82 | 33,605,420 | +0.30(+0.84%) |
Oct 05, 2023 | 35.60 | 35.73 | 35.24 | 35.52 | 26,032,098 | -0.04(-0.11%) |
Oct 04, 2023 | 36.15 | 36.15 | 34.96 | 35.56 | 40,247,684 | +0.24(+0.67%) |
Oct 03, 2023 | 34.90 | 36.17 | 34.90 | 35.33 | 45,722,172 | +0.23(+0.65%) |
Oct 02, 2023 | 35.25 | 35.61 | 34.62 | 35.10 | 26,353,356 | -0.09(-0.25%) |
Sep 29, 2023 | 35.29 | 35.54 | 34.80 | 35.19 | 29,065,896 | +0.37(+1.05%) |
Sep 28, 2023 | 34.30 | 35.29 | 34.03 | 34.82 | 32,593,448 | +0.56(+1.65%) |
Sep 27, 2023 | 33.57 | 34.47 | 33.53 | 34.26 | 44,823,456 | +0.77(+2.31%) |
Sep 26, 2023 | 33.79 | 34.42 | 33.30 | 33.48 | 34,537,448 | -0.46(-1.34%) |
Sep 25, 2023 | 33.65 | 33.97 | 33.64 | 33.94 | 21,950,190 | +0.11(+0.32%) |
Sep 22, 2023 | 34.45 | 34.53 | 33.79 | 33.83 | 29,543,272 | -0.47(-1.36%) |
Sep 21, 2023 | 34.22 | 34.89 | 34.11 | 34.30 | 45,699,196 | -0.04(-0.12%) |
Sep 20, 2023 | 35.85 | 35.88 | 34.28 | 34.34 | 58,237,592 | -1.63(-4.54%) |
Sep 19, 2023 | 37.65 | 37.71 | 35.66 | 35.97 | 53,803,912 | -1.63(-4.34%) |
Sep 18, 2023 | 37.24 | 38.00 | 37.13 | 37.60 | 29,622,472 | +0.11(+0.29%) |
Sep 15, 2023 | 38.03 | 38.13 | 37.24 | 37.49 | 69,591,832 | -0.78(-2.04%) |
Sep 14, 2023 | 38.41 | 38.50 | 37.90 | 38.28 | 30,924,554 | -0.04(-0.10%) |
Sep 13, 2023 | 38.40 | 38.75 | 37.86 | 38.31 | 35,821,224 | -0.15(-0.39%) |
Sep 12, 2023 | 38.26 | 39.66 | 38.26 | 38.46 | 55,885,232 | +0.27(+0.70%) |
Sep 11, 2023 | 37.85 | 38.34 | 37.45 | 38.20 | 36,717,804 | +0.57(+1.53%) |
Sep 08, 2023 | 37.73 | 38.43 | 37.33 | 37.62 | 44,721,788 | -0.17(-0.45%) |
Sep 07, 2023 | 36.45 | 37.95 | 36.38 | 37.79 | 68,342,264 | +1.19(+3.25%) |
Sep 06, 2023 | 36.19 | 36.66 | 35.66 | 36.60 | 40,044,696 | +0.27(+0.74%) |
Sep 05, 2023 | 36.21 | 37.03 | 36.09 | 36.34 | 43,820,876 | +0.10(+0.27%) |
Sep 01, 2023 | 35.42 | 36.37 | 35.37 | 36.24 | 44,263,444 | +1.45(+4.18%) |
Aug 31, 2023 | 33.97 | 35.20 | 33.95 | 34.78 | 48,644,968 | +0.60(+1.77%) |
Aug 30, 2023 | 33.71 | 34.31 | 33.43 | 34.18 | 26,547,874 | +0.22(+0.64%) |
Aug 29, 2023 | 33.15 | 34.13 | 33.13 | 33.96 | 30,242,650 | +0.68(+2.05%) |
Aug 28, 2023 | 33.16 | 33.44 | 32.87 | 33.28 | 22,570,868 | +0.37(+1.11%) |
Aug 25, 2023 | 32.20 | 33.05 | 32.02 | 32.91 | 27,606,698 | +0.65(+2.03%) |
Aug 24, 2023 | 33.38 | 33.74 | 32.16 | 32.26 | 38,316,832 | -1.38(-4.09%) |
Aug 23, 2023 | 32.54 | 33.80 | 32.47 | 33.63 | 32,626,310 | +1.08(+3.31%) |
Aug 22, 2023 | 32.88 | 33.45 | 32.49 | 32.55 | 23,670,336 | -0.25(-0.75%) |
Aug 21, 2023 | 32.27 | 32.83 | 31.69 | 32.80 | 44,157,148 | +0.39(+1.19%) |
Aug 18, 2023 | 31.90 | 32.57 | 31.85 | 32.42 | 23,945,598 | +0.17(+0.52%) |
Aug 17, 2023 | 33.22 | 33.25 | 32.02 | 32.25 | 40,311,888 | -0.94(-2.83%) |
Aug 16, 2023 | 34.17 | 34.28 | 33.12 | 33.19 | 36,115,512 | -1.23(-3.57%) |
Aug 15, 2023 | 35.05 | 35.26 | 34.40 | 34.41 | 27,698,244 | -0.90(-2.55%) |
Aug 14, 2023 | 34.32 | 35.35 | 34.12 | 35.32 | 37,231,012 | +0.78(+2.26%) |
Aug 11, 2023 | 34.11 | 34.59 | 34.01 | 34.53 | 29,080,668 | +0.21(+0.61%) |
Aug 10, 2023 | 34.35 | 34.73 | 34.13 | 34.33 | 31,270,628 | +0.40(+1.17%) |
Aug 09, 2023 | 34.64 | 34.74 | 33.88 | 33.93 | 29,069,494 | -0.73(-2.11%) |
Aug 08, 2023 | 34.32 | 34.74 | 33.51 | 34.66 | 35,107,408 | -0.21(-0.60%) |
Aug 07, 2023 | 35.05 | 35.19 | 34.40 | 34.87 | 22,710,192 | +0.09(+0.26%) |
Aug 04, 2023 | 34.13 | 35.20 | 34.13 | 34.78 | 26,950,078 | +0.39(+1.14%) |
Aug 03, 2023 | 33.82 | 34.55 | 33.66 | 34.39 | 25,205,172 | +0.47(+1.40%) |
Aug 02, 2023 | 34.67 | 34.70 | 33.81 | 33.92 | 39,507,080 | -1.39(-3.94%) |
Aug 01, 2023 | 35.33 | 35.52 | 34.79 | 35.31 | 25,071,240 | +0.03(+0.08%) |
Jul 31, 2023 | 36.36 | 36.68 | 35.18 | 35.28 | 56,321,096 | -1.05(-2.88%) |
Jul 28, 2023 | 36.24 | 36.48 | 35.02 | 36.32 | 92,130,688 | +2.25(+6.60%) |
Jul 27, 2023 | 34.34 | 34.55 | 33.64 | 34.07 | 59,316,436 | +0.19(+0.55%) |
Jul 26, 2023 | 33.26 | 34.05 | 33.24 | 33.89 | 33,023,972 | +0.26(+0.76%) |
Jul 25, 2023 | 33.24 | 33.87 | 32.94 | 33.63 | 32,202,478 | +0.46(+1.40%) |
Jul 24, 2023 | 33.37 | 33.99 | 33.10 | 33.17 | 25,619,544 | -0.38(-1.15%) |
Jul 21, 2023 | 33.26 | 33.78 | 32.96 | 33.55 | 82,015,664 | +0.64(+1.95%) |
Jul 20, 2023 | 33.24 | 33.73 | 32.77 | 32.91 | 38,391,268 | -1.08(-3.16%) |
Jul 19, 2023 | 33.93 | 34.36 | 33.86 | 33.99 | 26,826,980 | -0.04(-0.12%) |
Jul 18, 2023 | 33.81 | 34.22 | 33.36 | 34.03 | 30,087,890 | +0.13(+0.38%) |
Jul 17, 2023 | 32.70 | 34.12 | 32.62 | 33.90 | 34,577,312 | +1.20(+3.68%) |
Jul 14, 2023 | 33.32 | 33.40 | 32.55 | 32.69 | 30,863,360 | -0.71(-2.13%) |
Jul 13, 2023 | 33.68 | 33.83 | 33.16 | 33.40 | 33,191,762 | -0.11(-0.32%) |
Jul 12, 2023 | 33.23 | 33.61 | 32.61 | 33.51 | 38,273,536 | +0.67(+2.04%) |
Jul 11, 2023 | 32.37 | 32.90 | 32.05 | 32.84 | 28,528,982 | +0.55(+1.71%) |
Jul 10, 2023 | 31.43 | 32.38 | 31.33 | 32.29 | 36,841,876 | +0.88(+2.79%) |
Jul 07, 2023 | 31.56 | 31.96 | 31.38 | 31.41 | 28,751,844 | -0.12(-0.38%) |
Jul 06, 2023 | 31.46 | 31.60 | 30.95 | 31.53 | 42,288,652 | -0.53(-1.66%) |
Jul 05, 2023 | 32.85 | 32.87 | 32.05 | 32.06 | 38,173,844 | -1.09(-3.30%) |
Jul 03, 2023 | 33.08 | 33.42 | 32.68 | 33.16 | 15,972,806 | +0.18(+0.54%) |
Jun 30, 2023 | 32.90 | 33.10 | 32.70 | 32.98 | 34,283,040 | +0.52(+1.61%) |
Jun 29, 2023 | 32.88 | 32.88 | 32.04 | 32.46 | 38,840,184 | -0.65(-1.97%) |
Jun 28, 2023 | 33.15 | 33.34 | 32.58 | 33.11 | 34,367,532 | -0.52(-1.55%) |
Jun 27, 2023 | 32.76 | 33.76 | 32.56 | 33.63 | 33,450,920 | +0.75(+2.28%) |
Jun 26, 2023 | 32.73 | 33.52 | 32.64 | 32.88 | 39,482,816 | +0.34(+1.03%) |
Jun 23, 2023 | 31.77 | 32.99 | 31.59 | 32.55 | 46,973,464 | +0.29(+0.89%) |
Jun 22, 2023 | 32.24 | 32.78 | 31.68 | 32.26 | 46,357,996 | -0.19(-0.58%) |
Jun 21, 2023 | 34.44 | 34.57 | 32.38 | 32.45 | 71,940,488 | -2.07(-6.00%) |
Jun 20, 2023 | 36.26 | 36.60 | 34.24 | 34.52 | 66,860,196 | -1.35(-3.77%) |
Jun 16, 2023 | 35.86 | 36.29 | 35.11 | 35.87 | 111,778,240 | +0.54(+1.54%) |
Jun 15, 2023 | 34.79 | 35.92 | 34.73 | 35.33 | 68,599,320 | +0.24(+0.67%) |
Jun 14, 2023 | 33.40 | 35.11 | 33.33 | 35.09 | 75,368,912 | +1.65(+4.93%) |
Jun 13, 2023 | 33.31 | 33.48 | 32.62 | 33.44 | 52,685,716 | +0.83(+2.54%) |
Jun 12, 2023 | 30.97 | 32.84 | 30.93 | 32.62 | 60,737,332 | +1.71(+5.52%) |
Jun 09, 2023 | 31.49 | 31.54 | 30.26 | 30.91 | 40,788,280 | -0.47(-1.51%) |
Jun 08, 2023 | 31.00 | 31.41 | 30.63 | 31.38 | 35,644,316 | +0.53(+1.73%) |
Jun 07, 2023 | 30.60 | 30.94 | 30.50 | 30.85 | 39,640,464 | +0.32(+1.03%) |
Jun 06, 2023 | 29.36 | 31.02 | 29.29 | 30.53 | 42,877,812 | +1.08(+3.68%) |
Jun 05, 2023 | 30.88 | 30.97 | 29.42 | 29.45 | 48,894,720 | -1.43(-4.63%) |
Jun 02, 2023 | 30.97 | 31.16 | 30.40 | 30.88 | 37,030,456 | +0.18(+0.58%) |
Jun 01, 2023 | 31.36 | 31.50 | 30.59 | 30.70 | 53,389,224 | -0.31(-0.99%) |
May 31, 2023 | 29.29 | 31.85 | 29.26 | 31.01 | 138,120,880 | +1.43(+4.83%) |
May 30, 2023 | 29.29 | 29.63 | 28.60 | 29.58 | 55,617,352 | +1.00(+3.49%) |
May 26, 2023 | 27.06 | 28.69 | 26.73 | 28.58 | 72,913,832 | +1.56(+5.77%) |
May 25, 2023 | 27.90 | 27.90 | 26.49 | 27.02 | 79,061,232 | -1.58(-5.52%) |
May 24, 2023 | 28.91 | 29.08 | 28.42 | 28.60 | 28,324,812 | -0.50(-1.73%) |
May 23, 2023 | 29.64 | 29.78 | 29.08 | 29.10 | 29,774,104 | -0.75(-2.51%) |
May 22, 2023 | 29.44 | 30.03 | 29.40 | 29.85 | 29,075,006 | +0.34(+1.14%) |
May 19, 2023 | 29.19 | 29.82 | 29.09 | 29.52 | 41,250,572 | +0.25(+0.84%) |
May 18, 2023 | 28.60 | 29.35 | 28.47 | 29.27 | 37,022,296 | +0.80(+2.81%) |
May 17, 2023 | 29.11 | 29.15 | 28.29 | 28.47 | 42,240,580 | -0.35(-1.20%) |
May 16, 2023 | 29.21 | 29.49 | 28.81 | 28.82 | 23,124,604 | -0.57(-1.95%) |
May 15, 2023 | 28.50 | 29.41 | 28.48 | 29.39 | 29,107,966 | +0.84(+2.94%) |
May 12, 2023 | 28.62 | 28.70 | 28.32 | 28.55 | 24,562,876 | +0.09(+0.31%) |
May 11, 2023 | 29.19 | 29.27 | 28.42 | 28.46 | 47,779,448 | -1.09(-3.70%) |
May 10, 2023 | 29.87 | 29.98 | 29.08 | 29.56 | 41,088,712 | -0.13(-0.43%) |
May 09, 2023 | 29.96 | 30.16 | 29.50 | 29.69 | 31,123,950 | -0.66(-2.18%) |
May 08, 2023 | 30.28 | 30.42 | 29.97 | 30.35 | 31,312,476 | -0.22(-0.71%) |
May 05, 2023 | 30.95 | 30.98 | 30.31 | 30.56 | 35,550,904 | -0.25(-0.80%) |
May 04, 2023 | 30.01 | 31.28 | 29.96 | 30.81 | 46,717,584 | +0.71(+2.34%) |
May 03, 2023 | 30.10 | 30.56 | 29.71 | 30.11 | 46,351,040 | +0.86(+2.96%) |
May 02, 2023 | 29.76 | 30.03 | 29.22 | 29.24 | 34,024,916 | -0.52(-1.75%) |
May 01, 2023 | 30.56 | 30.68 | 29.74 | 29.76 | 37,579,856 | -0.75(-2.45%) |
Apr 28, 2023 | 31.41 | 31.99 | 30.26 | 30.51 | 81,705,256 | +1.18(+4.02%) |
Apr 27, 2023 | 28.24 | 29.41 | 28.00 | 29.33 | 61,084,848 | +0.80(+2.79%) |
Apr 26, 2023 | 28.68 | 29.28 | 28.32 | 28.53 | 42,530,740 | +0.18(+0.62%) |
Apr 25, 2023 | 28.92 | 29.04 | 28.36 | 28.36 | 38,970,452 | -0.78(-2.66%) |
Apr 24, 2023 | 29.59 | 29.83 | 29.08 | 29.13 | 39,425,768 | -0.63(-2.11%) |
Apr 21, 2023 | 30.29 | 30.29 | 29.69 | 29.76 | 29,174,518 | -0.56(-1.86%) |
Apr 20, 2023 | 30.21 | 30.69 | 30.16 | 30.33 | 30,946,332 | -0.27(-0.88%) |
Apr 19, 2023 | 30.55 | 30.96 | 30.53 | 30.60 | 26,203,604 | -0.67(-2.14%) |
Apr 18, 2023 | 31.85 | 31.85 | 31.21 | 31.26 | 26,505,834 | -0.30(-0.96%) |
Apr 17, 2023 | 31.38 | 32.06 | 31.21 | 31.57 | 30,135,034 | +0.25(+0.78%) |
Apr 14, 2023 | 31.43 | 31.66 | 31.13 | 31.32 | 25,069,418 | -0.24(-0.75%) |
Apr 13, 2023 | 31.25 | 31.85 | 31.09 | 31.56 | 30,252,742 | +0.08(+0.27%) |
Apr 12, 2023 | 32.19 | 32.31 | 31.39 | 31.48 | 37,732,012 | -0.30(-0.94%) |
Apr 11, 2023 | 32.08 | 32.52 | 31.75 | 31.77 | 27,523,880 | -0.17(-0.52%) |
Apr 10, 2023 | 32.02 | 32.18 | 31.63 | 31.94 | 31,084,512 | -0.28(-0.88%) |
Apr 06, 2023 | 32.02 | 32.41 | 31.88 | 32.23 | 29,068,792 | -0.02(-0.06%) |
Apr 05, 2023 | 32.21 | 32.40 | 31.76 | 32.25 | 40,319,184 | -0.27(-0.82%) |
Apr 04, 2023 | 32.27 | 33.24 | 32.26 | 32.51 | 56,715,364 | +0.21(+0.64%) |
Apr 03, 2023 | 32.35 | 32.96 | 31.96 | 32.31 | 58,063,852 | +0.22(+0.67%) |
Mar 31, 2023 | 31.23 | 32.31 | 31.17 | 32.09 | 60,846,968 | +0.57(+1.81%) |
Mar 30, 2023 | 31.28 | 32.00 | 31.24 | 31.52 | 71,328,648 | +0.56(+1.81%) |
Mar 29, 2023 | 29.24 | 31.32 | 29.23 | 30.96 | 87,068,280 | +2.19(+7.61%) |
Mar 28, 2023 | 28.56 | 28.81 | 28.12 | 28.77 | 38,149,552 | +0.11(+0.38%) |
Mar 27, 2023 | 28.85 | 29.20 | 28.56 | 28.66 | 35,382,544 | -0.18(-0.61%) |
Mar 24, 2023 | 28.52 | 29.28 | 28.41 | 28.84 | 56,944,136 | +0.32(+1.14%) |
Mar 23, 2023 | 27.88 | 28.64 | 27.72 | 28.51 | 44,573,016 | +0.88(+3.20%) |
Mar 22, 2023 | 27.97 | 28.60 | 27.60 | 27.63 | 38,087,400 | -0.32(-1.16%) |
Mar 21, 2023 | 28.48 | 28.65 | 27.48 | 27.95 | 56,646,452 | -0.69(-2.40%) |
Mar 20, 2023 | 29.27 | 29.37 | 28.12 | 28.64 | 39,476,052 | -0.64(-2.18%) |
Mar 17, 2023 | 29.39 | 30.45 | 28.92 | 29.28 | 82,088,128 | -0.36(-1.23%) |
Mar 16, 2023 | 27.89 | 29.73 | 27.89 | 29.64 | 77,574,896 | +1.74(+6.23%) |
Mar 15, 2023 | 27.24 | 27.99 | 27.17 | 27.90 | 50,561,988 | +0.39(+1.43%) |
Mar 14, 2023 | 26.86 | 27.60 | 26.77 | 27.51 | 48,549,520 | +1.04(+3.93%) |
Mar 13, 2023 | 26.26 | 26.82 | 26.14 | 26.47 | 51,888,844 | -0.27(-0.99%) |
Mar 10, 2023 | 26.08 | 27.03 | 25.85 | 26.74 | 66,367,128 | +0.77(+2.95%) |
Mar 09, 2023 | 25.52 | 26.50 | 25.51 | 25.97 | 55,856,804 | +0.45(+1.77%) |
Mar 08, 2023 | 25.11 | 25.55 | 25.00 | 25.52 | 37,408,048 | +0.44(+1.76%) |
Mar 07, 2023 | 25.38 | 25.52 | 25.05 | 25.08 | 43,927,188 | -0.45(-1.77%) |
Mar 06, 2023 | 26.00 | 26.07 | 25.47 | 25.53 | 38,537,532 | -0.40(-1.55%) |
Mar 03, 2023 | 25.73 | 26.00 | 25.55 | 25.93 | 37,410,116 | +0.20(+0.76%) |
Mar 02, 2023 | 24.76 | 25.83 | 24.67 | 25.73 | 49,474,680 | +0.85(+3.43%) |