Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.95 | 37.05 | 35.94 | 36.56 | 4,292,481 | +0.19(+0.52%) |
Jan 30, 2024 | 35.90 | 36.44 | 35.90 | 36.37 | 2,915,013 | -0.72(-1.94%) |
Jan 29, 2024 | 37.82 | 37.87 | 36.61 | 37.09 | 3,483,347 | -0.40(-1.07%) |
Jan 26, 2024 | 37.15 | 37.73 | 37.15 | 37.49 | 1,684,170 | +0.28(+0.75%) |
Jan 25, 2024 | 37.39 | 37.48 | 36.92 | 37.21 | 2,124,460 | +0.36(+0.98%) |
Jan 24, 2024 | 37.21 | 37.42 | 36.67 | 36.85 | 3,374,828 | +0.80(+2.22%) |
Jan 23, 2024 | 36.09 | 36.67 | 35.65 | 36.05 | 4,018,354 | +1.10(+3.15%) |
Jan 22, 2024 | 34.50 | 35.21 | 34.42 | 34.95 | 4,310,178 | -0.99(-2.75%) |
Jan 19, 2024 | 35.66 | 36.17 | 35.34 | 35.94 | 2,734,632 | -0.55(-1.51%) |
Jan 18, 2024 | 36.32 | 36.62 | 35.80 | 36.49 | 2,608,969 | +0.58(+1.62%) |
Jan 17, 2024 | 35.69 | 36.01 | 35.34 | 35.91 | 3,048,078 | -0.64(-1.75%) |
Jan 16, 2024 | 36.80 | 37.20 | 36.38 | 36.55 | 3,202,297 | -0.69(-1.85%) |
Jan 12, 2024 | 37.32 | 37.64 | 37.11 | 37.24 | 2,085,232 | -0.31(-0.83%) |
Jan 11, 2024 | 37.50 | 37.57 | 37.08 | 37.55 | 1,710,393 | +0.33(+0.89%) |
Jan 10, 2024 | 38.00 | 38.14 | 37.22 | 37.22 | 5,194,996 | -0.20(-0.53%) |
Jan 09, 2024 | 37.84 | 38.19 | 37.38 | 37.42 | 4,140,266 | -0.44(-1.16%) |
Jan 08, 2024 | 37.44 | 37.94 | 37.06 | 37.86 | 3,705,289 | -0.39(-1.02%) |
Jan 05, 2024 | 38.10 | 38.73 | 37.87 | 38.25 | 3,200,855 | -0.20(-0.52%) |
Jan 04, 2024 | 36.63 | 39.11 | 36.55 | 38.45 | 7,669,349 | +2.08(+5.72%) |
Jan 03, 2024 | 35.96 | 36.65 | 35.58 | 36.37 | 5,235,261 | +0.71(+1.99%) |
Jan 02, 2024 | 35.67 | 35.96 | 35.37 | 35.66 | 2,748,265 | -0.35(-0.97%) |
Dec 29, 2023 | 35.07 | 36.12 | 35.07 | 36.01 | 5,350,842 | +0.74(+2.10%) |
Dec 28, 2023 | 34.95 | 35.73 | 34.95 | 35.27 | 3,629,635 | +1.03(+3.01%) |
Dec 27, 2023 | 33.99 | 34.31 | 33.90 | 34.24 | 1,765,301 | +0.20(+0.59%) |
Dec 26, 2023 | 34.22 | 34.52 | 33.94 | 34.04 | 2,223,466 | -0.36(-1.05%) |
Dec 22, 2023 | 33.79 | 34.46 | 33.67 | 34.40 | 2,504,792 | -0.29(-0.84%) |
Dec 21, 2023 | 33.99 | 34.71 | 33.92 | 34.69 | 4,020,302 | +1.00(+2.97%) |
Dec 20, 2023 | 33.84 | 34.23 | 33.69 | 33.69 | 4,991,660 | -0.55(-1.61%) |
Dec 19, 2023 | 33.80 | 34.31 | 33.73 | 34.24 | 2,206,739 | +0.85(+2.55%) |
Dec 18, 2023 | 33.77 | 33.86 | 33.34 | 33.39 | 2,112,944 | -0.37(-1.10%) |
Dec 15, 2023 | 33.69 | 34.18 | 33.44 | 33.76 | 2,888,926 | +0.28(+0.84%) |
Dec 14, 2023 | 33.50 | 33.89 | 33.29 | 33.48 | 5,149,796 | +0.00(+0.00%) |
Dec 13, 2023 | 33.98 | 33.98 | 33.14 | 33.48 | 3,968,253 | -0.40(-1.18%) |
Dec 12, 2023 | 33.60 | 33.94 | 33.27 | 33.88 | 2,541,901 | +0.49(+1.47%) |
Dec 11, 2023 | 32.77 | 33.49 | 32.66 | 33.39 | 4,052,212 | +0.49(+1.49%) |
Dec 08, 2023 | 33.11 | 33.16 | 32.86 | 32.90 | 4,244,864 | -0.12(-0.36%) |
Dec 07, 2023 | 32.88 | 33.24 | 32.73 | 33.02 | 2,887,255 | +0.26(+0.79%) |
Dec 06, 2023 | 33.11 | 33.17 | 32.72 | 32.76 | 3,552,910 | -0.18(-0.55%) |
Dec 05, 2023 | 33.00 | 33.13 | 32.42 | 32.94 | 6,577,327 | -0.76(-2.26%) |
Dec 04, 2023 | 33.71 | 33.99 | 33.62 | 33.70 | 2,572,148 | -0.44(-1.29%) |
Dec 01, 2023 | 34.43 | 34.51 | 33.76 | 34.14 | 4,486,398 | -1.04(-2.96%) |
Nov 30, 2023 | 35.10 | 35.42 | 34.87 | 35.18 | 4,237,968 | +0.71(+2.06%) |
Nov 29, 2023 | 34.82 | 35.16 | 34.25 | 34.47 | 6,468,502 | -0.93(-2.63%) |
Nov 28, 2023 | 35.36 | 35.68 | 35.22 | 35.40 | 4,847,558 | -0.12(-0.34%) |
Nov 27, 2023 | 35.37 | 35.60 | 35.25 | 35.52 | 4,350,237 | +0.16(+0.45%) |
Nov 24, 2023 | 35.00 | 35.55 | 34.89 | 35.36 | 3,957,235 | +0.43(+1.23%) |
Nov 22, 2023 | 34.06 | 35.41 | 34.06 | 34.93 | 12,973,741 | +2.15(+6.56%) |
Nov 21, 2023 | 32.66 | 34.53 | 31.55 | 32.78 | 15,295,327 | -3.89(-10.61%) |
Nov 20, 2023 | 35.78 | 36.71 | 35.70 | 36.67 | 5,751,412 | +1.22(+3.44%) |
Nov 17, 2023 | 35.57 | 35.73 | 35.13 | 35.45 | 2,543,199 | +0.09(+0.25%) |
Nov 16, 2023 | 34.92 | 35.70 | 34.87 | 35.36 | 3,965,857 | -0.43(-1.20%) |
Nov 15, 2023 | 36.07 | 36.32 | 35.59 | 35.79 | 4,110,742 | +0.43(+1.22%) |
Nov 14, 2023 | 35.36 | 35.66 | 35.30 | 35.36 | 3,109,589 | +0.15(+0.43%) |
Nov 13, 2023 | 34.57 | 35.34 | 34.36 | 35.21 | 2,297,892 | +1.30(+3.83%) |
Nov 10, 2023 | 33.44 | 33.91 | 33.29 | 33.91 | 1,630,705 | +0.24(+0.71%) |
Nov 09, 2023 | 33.60 | 33.90 | 33.41 | 33.67 | 1,763,309 | +0.14(+0.42%) |
Nov 08, 2023 | 33.30 | 33.90 | 33.25 | 33.53 | 2,607,587 | +0.03(+0.09%) |
Nov 07, 2023 | 33.53 | 33.87 | 33.37 | 33.50 | 4,019,255 | -0.50(-1.47%) |
Nov 06, 2023 | 34.24 | 34.37 | 33.90 | 34.00 | 1,796,002 | +0.42(+1.25%) |
Nov 03, 2023 | 33.60 | 34.06 | 33.49 | 33.58 | 2,489,107 | +0.49(+1.48%) |
Nov 02, 2023 | 33.64 | 33.67 | 32.62 | 33.09 | 5,699,904 | -0.44(-1.31%) |
Nov 01, 2023 | 33.95 | 34.05 | 33.31 | 33.53 | 3,542,006 | -0.47(-1.38%) |
Oct 31, 2023 | 34.52 | 34.60 | 33.53 | 34.00 | 5,759,861 | -1.20(-3.41%) |
Oct 30, 2023 | 35.64 | 35.73 | 35.00 | 35.20 | 4,234,666 | -0.12(-0.34%) |
Oct 27, 2023 | 35.58 | 35.87 | 34.28 | 35.32 | 3,242,674 | +0.35(+1.00%) |
Oct 26, 2023 | 34.54 | 35.31 | 34.54 | 34.97 | 4,053,889 | +0.43(+1.24%) |
Oct 25, 2023 | 34.18 | 34.72 | 34.11 | 34.54 | 3,724,543 | -0.12(-0.35%) |
Oct 24, 2023 | 33.41 | 34.75 | 33.38 | 34.66 | 6,142,508 | +0.85(+2.51%) |
Oct 23, 2023 | 32.05 | 33.87 | 31.99 | 33.81 | 6,951,481 | +1.72(+5.36%) |
Oct 20, 2023 | 32.49 | 33.06 | 32.07 | 32.09 | 6,042,178 | -0.96(-2.90%) |
Oct 19, 2023 | 32.65 | 33.27 | 32.47 | 33.05 | 6,208,296 | +0.11(+0.33%) |
Oct 18, 2023 | 32.81 | 33.21 | 32.77 | 32.94 | 4,635,924 | -0.21(-0.63%) |
Oct 17, 2023 | 32.83 | 33.38 | 32.83 | 33.15 | 2,427,747 | -0.46(-1.37%) |
Oct 16, 2023 | 32.88 | 33.76 | 32.88 | 33.61 | 3,134,945 | +0.57(+1.73%) |
Oct 13, 2023 | 33.38 | 33.72 | 32.98 | 33.04 | 2,862,455 | -0.86(-2.54%) |
Oct 12, 2023 | 34.73 | 34.80 | 33.75 | 33.90 | 4,038,990 | -0.56(-1.63%) |
Oct 11, 2023 | 34.35 | 34.52 | 33.97 | 34.46 | 4,040,001 | +0.22(+0.64%) |
Oct 10, 2023 | 33.64 | 34.41 | 33.51 | 34.24 | 5,051,188 | +0.94(+2.82%) |
Oct 09, 2023 | 33.09 | 33.41 | 32.90 | 33.30 | 3,529,764 | -0.60(-1.77%) |
Oct 06, 2023 | 33.30 | 34.05 | 33.15 | 33.90 | 3,420,165 | +0.72(+2.17%) |
Oct 05, 2023 | 32.81 | 33.18 | 32.74 | 33.18 | 4,559,999 | +0.07(+0.21%) |
Oct 04, 2023 | 32.96 | 33.22 | 32.70 | 33.11 | 4,880,415 | -0.13(-0.39%) |
Oct 03, 2023 | 34.26 | 34.27 | 33.02 | 33.24 | 7,168,206 | -1.72(-4.92%) |
Oct 02, 2023 | 35.05 | 35.18 | 34.83 | 34.96 | 2,268,063 | -0.01(-0.03%) |
Sep 29, 2023 | 35.69 | 35.80 | 34.93 | 34.97 | 3,338,241 | -0.12(-0.34%) |
Sep 28, 2023 | 34.70 | 35.23 | 34.69 | 35.09 | 4,225,690 | -0.34(-0.96%) |
Sep 27, 2023 | 35.21 | 35.49 | 35.05 | 35.43 | 2,603,056 | +0.18(+0.51%) |
Sep 26, 2023 | 35.40 | 35.56 | 35.20 | 35.25 | 2,425,067 | -0.59(-1.65%) |
Sep 25, 2023 | 35.01 | 35.89 | 35.74 | 35.84 | 2,733,716 | +0.01(+0.03%) |
Sep 22, 2023 | 36.68 | 36.73 | 35.80 | 35.83 | 4,165,810 | +0.41(+1.16%) |
Sep 21, 2023 | 35.33 | 35.65 | 35.13 | 35.42 | 4,400,164 | -0.34(-0.95%) |
Sep 20, 2023 | 35.97 | 36.19 | 35.72 | 35.76 | 3,115,556 | -0.25(-0.69%) |
Sep 19, 2023 | 36.10 | 36.28 | 35.75 | 36.01 | 3,217,609 | -0.12(-0.33%) |
Sep 18, 2023 | 36.00 | 36.32 | 35.67 | 36.13 | 4,999,132 | +0.22(+0.61%) |
Sep 15, 2023 | 36.02 | 36.40 | 35.87 | 35.91 | 3,817,773 | +0.27(+0.76%) |
Sep 14, 2023 | 36.05 | 36.05 | 35.56 | 35.64 | 3,159,246 | -0.21(-0.59%) |
Sep 13, 2023 | 36.03 | 36.10 | 35.52 | 35.85 | 5,607,336 | -0.35(-0.97%) |
Sep 12, 2023 | 36.00 | 36.56 | 35.87 | 36.20 | 7,904,920 | +0.21(+0.58%) |
Sep 11, 2023 | 36.30 | 36.57 | 35.73 | 35.99 | 5,777,093 | +0.11(+0.31%) |
Sep 08, 2023 | 35.88 | 36.01 | 35.50 | 35.88 | 2,267,730 | +0.03(+0.08%) |
Sep 07, 2023 | 36.35 | 36.41 | 35.49 | 35.85 | 5,255,146 | -2.04(-5.38%) |
Sep 06, 2023 | 38.43 | 38.73 | 37.56 | 37.89 | 5,330,365 | -0.37(-0.97%) |
Sep 05, 2023 | 38.50 | 38.87 | 37.05 | 38.26 | 8,816,320 | -2.12(-5.25%) |
Sep 01, 2023 | 40.00 | 40.90 | 39.71 | 40.38 | 5,599,102 | +1.07(+2.72%) |
Aug 31, 2023 | 39.76 | 39.81 | 39.10 | 39.31 | 2,950,289 | -0.47(-1.18%) |
Aug 30, 2023 | 39.14 | 40.05 | 39.09 | 39.78 | 3,209,014 | -0.20(-0.50%) |
Aug 29, 2023 | 40.00 | 40.18 | 39.59 | 39.98 | 2,132,488 | +0.44(+1.11%) |
Aug 28, 2023 | 39.14 | 39.82 | 39.05 | 39.54 | 3,345,866 | +0.39(+1.00%) |
Aug 25, 2023 | 39.28 | 39.46 | 38.27 | 39.15 | 3,452,641 | -0.45(-1.14%) |
Aug 24, 2023 | 40.03 | 40.86 | 39.56 | 39.60 | 4,251,239 | +0.27(+0.69%) |
Aug 23, 2023 | 38.66 | 39.85 | 38.56 | 39.33 | 3,636,929 | +1.28(+3.36%) |
Aug 22, 2023 | 38.50 | 38.50 | 37.96 | 38.05 | 2,490,435 | +0.35(+0.93%) |
Aug 21, 2023 | 37.43 | 38.23 | 37.38 | 37.70 | 5,000,836 | +0.09(+0.24%) |
Aug 18, 2023 | 37.15 | 37.95 | 36.82 | 37.61 | 3,734,221 | -0.87(-2.26%) |
Aug 17, 2023 | 40.04 | 40.24 | 38.41 | 38.48 | 5,985,940 | -0.87(-2.21%) |
Aug 16, 2023 | 38.89 | 39.53 | 38.50 | 39.35 | 3,879,788 | -0.26(-0.66%) |
Aug 15, 2023 | 39.98 | 40.12 | 39.21 | 39.61 | 2,226,339 | -0.43(-1.07%) |
Aug 14, 2023 | 39.73 | 40.52 | 39.32 | 40.04 | 2,776,194 | -0.48(-1.18%) |
Aug 11, 2023 | 40.24 | 40.72 | 39.95 | 40.52 | 4,249,742 | -0.84(-2.03%) |
Aug 10, 2023 | 42.05 | 43.59 | 41.27 | 41.36 | 8,840,774 | +0.48(+1.17%) |
Aug 09, 2023 | 40.86 | 41.17 | 40.59 | 40.88 | 5,455,198 | +0.94(+2.35%) |
Aug 08, 2023 | 39.38 | 40.02 | 39.12 | 39.94 | 4,342,730 | -0.52(-1.29%) |
Aug 07, 2023 | 40.44 | 40.50 | 39.97 | 40.46 | 2,285,425 | +0.71(+1.79%) |
Aug 04, 2023 | 40.00 | 40.50 | 39.74 | 39.75 | 2,578,700 | +0.01(+0.03%) |
Aug 03, 2023 | 39.05 | 39.91 | 39.05 | 39.74 | 3,088,334 | +1.42(+3.71%) |
Aug 02, 2023 | 39.30 | 39.34 | 38.08 | 38.32 | 3,240,333 | -2.04(-5.05%) |
Aug 01, 2023 | 40.32 | 40.97 | 40.11 | 40.36 | 2,726,651 | -0.68(-1.66%) |
Jul 31, 2023 | 40.00 | 41.21 | 39.98 | 41.04 | 6,641,812 | +1.48(+3.74%) |
Jul 28, 2023 | 39.17 | 39.77 | 39.00 | 39.56 | 3,418,511 | +1.95(+5.18%) |
Jul 27, 2023 | 38.50 | 38.63 | 37.52 | 37.61 | 2,292,350 | -0.81(-2.11%) |
Jul 26, 2023 | 37.48 | 38.50 | 37.39 | 38.42 | 2,395,108 | +0.50(+1.32%) |
Jul 25, 2023 | 38.50 | 39.22 | 37.80 | 37.92 | 4,324,519 | +0.02(+0.05%) |
Jul 24, 2023 | 36.24 | 38.50 | 36.07 | 37.90 | 3,229,807 | +1.20(+3.27%) |
Jul 21, 2023 | 37.13 | 37.27 | 36.49 | 36.70 | 1,764,867 | +0.16(+0.44%) |
Jul 20, 2023 | 36.65 | 36.93 | 36.27 | 36.54 | 6,180,974 | -0.21(-0.57%) |
Jul 19, 2023 | 36.59 | 36.78 | 36.23 | 36.75 | 2,147,939 | +0.66(+1.83%) |
Jul 18, 2023 | 36.94 | 37.30 | 36.00 | 36.09 | 2,560,010 | -0.88(-2.38%) |
Jul 17, 2023 | 36.65 | 37.03 | 36.33 | 36.97 | 2,742,769 | +0.06(+0.16%) |
Jul 14, 2023 | 37.30 | 37.35 | 36.36 | 36.91 | 3,183,877 | -1.10(-2.89%) |
Jul 13, 2023 | 37.78 | 38.16 | 37.60 | 38.01 | 5,529,303 | +0.83(+2.23%) |
Jul 12, 2023 | 36.64 | 37.47 | 36.24 | 37.18 | 5,763,570 | +1.30(+3.62%) |
Jul 11, 2023 | 35.62 | 35.98 | 35.23 | 35.88 | 2,608,352 | +0.62(+1.76%) |
Jul 10, 2023 | 34.24 | 35.34 | 34.17 | 35.26 | 2,916,957 | +0.68(+1.97%) |
Jul 07, 2023 | 33.96 | 34.89 | 33.82 | 34.58 | 2,332,996 | +0.86(+2.55%) |
Jul 06, 2023 | 34.19 | 34.54 | 33.41 | 33.72 | 4,094,332 | -1.39(-3.96%) |
Jul 05, 2023 | 35.17 | 35.46 | 34.78 | 35.11 | 3,312,488 | -0.10(-0.28%) |
Jul 03, 2023 | 35.56 | 35.74 | 35.05 | 35.21 | 2,966,528 | +0.21(+0.60%) |
Jun 30, 2023 | 34.70 | 35.14 | 34.61 | 35.00 | 3,342,107 | +0.33(+0.95%) |
Jun 29, 2023 | 34.40 | 34.88 | 34.39 | 34.67 | 3,127,874 | -0.25(-0.72%) |
Jun 28, 2023 | 34.43 | 34.99 | 34.15 | 34.92 | 2,523,884 | +0.04(+0.11%) |
Jun 27, 2023 | 35.00 | 35.15 | 34.63 | 34.88 | 2,835,454 | +0.89(+2.62%) |
Jun 26, 2023 | 34.20 | 34.42 | 33.94 | 33.99 | 3,186,090 | -0.29(-0.85%) |
Jun 23, 2023 | 34.96 | 35.22 | 34.03 | 34.28 | 3,169,531 | -0.58(-1.66%) |
Jun 22, 2023 | 35.05 | 35.37 | 34.68 | 34.86 | 2,842,312 | -0.35(-0.99%) |
Jun 21, 2023 | 34.97 | 35.40 | 34.72 | 35.21 | 6,113,008 | +0.51(+1.47%) |
Jun 20, 2023 | 34.87 | 35.41 | 34.63 | 34.70 | 3,330,104 | -1.30(-3.61%) |
Jun 16, 2023 | 36.00 | 36.12 | 35.64 | 36.00 | 4,118,257 | +0.11(+0.31%) |
Jun 15, 2023 | 36.10 | 36.14 | 35.10 | 35.89 | 4,594,075 | -0.03(-0.08%) |
Jun 14, 2023 | 35.51 | 36.35 | 35.50 | 35.92 | 5,348,696 | -0.26(-0.72%) |
Jun 13, 2023 | 37.80 | 37.91 | 36.09 | 36.18 | 6,981,759 | -0.61(-1.66%) |
Jun 12, 2023 | 37.24 | 37.69 | 36.75 | 36.79 | 7,408,461 | -0.99(-2.62%) |
Jun 09, 2023 | 36.37 | 37.84 | 36.20 | 37.78 | 8,737,401 | +1.63(+4.51%) |
Jun 08, 2023 | 35.72 | 36.19 | 35.22 | 36.15 | 12,408,752 | +1.86(+5.42%) |
Jun 07, 2023 | 35.01 | 35.41 | 34.03 | 34.29 | 5,274,245 | -0.83(-2.36%) |
Jun 06, 2023 | 34.42 | 35.63 | 34.32 | 35.12 | 4,906,768 | +1.16(+3.42%) |
Jun 05, 2023 | 34.23 | 34.45 | 33.89 | 33.96 | 3,773,254 | -0.46(-1.34%) |
Jun 02, 2023 | 33.47 | 34.56 | 33.47 | 34.42 | 7,727,740 | +2.19(+6.79%) |
Jun 01, 2023 | 30.81 | 32.33 | 30.77 | 32.23 | 10,803,530 | +0.65(+2.06%) |
May 31, 2023 | 32.00 | 32.36 | 31.20 | 31.58 | 17,876,264 | +0.20(+0.64%) |
May 30, 2023 | 31.14 | 31.76 | 30.82 | 31.38 | 7,417,645 | -0.11(-0.35%) |
May 26, 2023 | 31.45 | 31.77 | 31.05 | 31.49 | 4,133,141 | +0.28(+0.90%) |
May 25, 2023 | 30.85 | 31.53 | 30.70 | 31.21 | 9,248,930 | -0.81(-2.53%) |
May 24, 2023 | 32.40 | 32.59 | 31.43 | 32.02 | 6,714,633 | -0.94(-2.85%) |
May 23, 2023 | 33.51 | 33.59 | 32.71 | 32.96 | 4,352,846 | -0.95(-2.80%) |
May 22, 2023 | 34.09 | 34.27 | 33.81 | 33.91 | 5,112,472 | +0.66(+1.98%) |
May 19, 2023 | 33.25 | 33.48 | 32.83 | 33.25 | 3,298,753 | -0.32(-0.95%) |
May 18, 2023 | 34.43 | 34.44 | 33.15 | 33.57 | 5,084,222 | -0.18(-0.53%) |
May 17, 2023 | 33.18 | 33.76 | 32.95 | 33.75 | 5,315,943 | -0.20(-0.59%) |
May 16, 2023 | 33.59 | 33.96 | 33.12 | 33.95 | 2,867,469 | -0.29(-0.85%) |
May 15, 2023 | 33.68 | 34.38 | 32.80 | 34.24 | 4,856,148 | +1.19(+3.60%) |
May 12, 2023 | 33.27 | 33.50 | 32.82 | 33.05 | 5,226,298 | -0.37(-1.11%) |
May 11, 2023 | 32.39 | 34.02 | 32.30 | 33.42 | 3,745,304 | +0.90(+2.77%) |
May 10, 2023 | 32.76 | 32.81 | 32.13 | 32.52 | 3,488,605 | +0.04(+0.12%) |
May 09, 2023 | 31.95 | 32.67 | 31.84 | 32.48 | 5,484,105 | -0.67(-2.02%) |
May 08, 2023 | 33.15 | 33.34 | 32.92 | 33.15 | 3,458,448 | +0.05(+0.15%) |
May 05, 2023 | 32.89 | 33.36 | 32.88 | 33.10 | 3,744,118 | +0.16(+0.49%) |
May 04, 2023 | 32.84 | 33.49 | 32.67 | 32.94 | 3,963,316 | +0.03(+0.09%) |
May 03, 2023 | 34.04 | 34.23 | 32.67 | 32.91 | 9,337,496 | -1.61(-4.66%) |
May 02, 2023 | 34.86 | 35.02 | 33.57 | 34.52 | 3,382,030 | -0.77(-2.18%) |
May 01, 2023 | 35.30 | 35.67 | 35.18 | 35.29 | 1,811,337 | -0.22(-0.62%) |
Apr 28, 2023 | 35.03 | 35.78 | 34.57 | 35.51 | 3,681,483 | +0.50(+1.43%) |
Apr 27, 2023 | 35.06 | 35.38 | 34.69 | 35.01 | 7,128,444 | +0.09(+0.26%) |
Apr 26, 2023 | 35.49 | 35.79 | 34.82 | 34.92 | 2,901,459 | -0.19(-0.54%) |
Apr 25, 2023 | 35.15 | 35.38 | 34.34 | 35.11 | 4,764,005 | -0.68(-1.90%) |
Apr 24, 2023 | 36.00 | 36.10 | 35.10 | 35.79 | 4,325,160 | -0.78(-2.13%) |
Apr 21, 2023 | 36.50 | 36.83 | 35.78 | 36.57 | 2,607,711 | -0.39(-1.06%) |
Apr 20, 2023 | 36.83 | 37.67 | 36.66 | 36.96 | 2,282,152 | -0.18(-0.48%) |
Apr 19, 2023 | 37.30 | 37.88 | 37.02 | 37.14 | 3,039,873 | -0.51(-1.35%) |
Apr 18, 2023 | 36.82 | 37.82 | 36.73 | 37.65 | 3,424,842 | +1.10(+3.01%) |
Apr 17, 2023 | 36.44 | 36.82 | 36.19 | 36.55 | 3,359,718 | +1.07(+3.02%) |
Apr 14, 2023 | 35.51 | 35.59 | 35.02 | 35.48 | 3,177,615 | -0.25(-0.70%) |
Apr 13, 2023 | 36.05 | 36.35 | 35.58 | 35.73 | 3,079,101 | +0.47(+1.33%) |
Apr 12, 2023 | 36.70 | 36.80 | 35.16 | 35.26 | 6,382,091 | -1.82(-4.91%) |
Apr 11, 2023 | 38.10 | 38.47 | 37.05 | 37.08 | 3,032,627 | -0.72(-1.90%) |
Apr 10, 2023 | 37.44 | 38.02 | 37.23 | 37.80 | 2,225,208 | +0.18(+0.49%) |
Apr 06, 2023 | 37.22 | 37.76 | 36.84 | 37.62 | 3,217,205 | +0.88(+2.38%) |
Apr 05, 2023 | 37.43 | 37.43 | 36.36 | 36.74 | 1,591,950 | -0.81(-2.16%) |
Apr 04, 2023 | 37.14 | 37.77 | 36.97 | 37.55 | 1,733,113 | +0.15(+0.40%) |
Apr 03, 2023 | 37.72 | 37.91 | 37.01 | 37.40 | 2,624,011 | -0.27(-0.72%) |
Mar 31, 2023 | 37.15 | 37.89 | 37.05 | 37.67 | 4,379,415 | +0.69(+1.87%) |
Mar 30, 2023 | 36.19 | 37.40 | 36.07 | 36.98 | 5,572,735 | +0.83(+2.30%) |
Mar 29, 2023 | 35.59 | 36.20 | 35.42 | 36.15 | 5,320,455 | +0.40(+1.12%) |
Mar 28, 2023 | 36.77 | 37.11 | 35.59 | 35.75 | 4,299,664 | -0.36(-1.00%) |
Mar 27, 2023 | 36.03 | 36.23 | 35.71 | 36.11 | 3,306,121 | -0.11(-0.30%) |
Mar 24, 2023 | 36.99 | 37.07 | 36.09 | 36.22 | 4,477,014 | -1.17(-3.13%) |
Mar 23, 2023 | 38.03 | 38.56 | 36.76 | 37.39 | 3,379,941 | +0.20(+0.54%) |
Mar 22, 2023 | 38.10 | 38.22 | 37.13 | 37.19 | 3,439,782 | -0.91(-2.39%) |
Mar 21, 2023 | 36.91 | 38.26 | 36.91 | 38.10 | 4,663,822 | +1.66(+4.56%) |
Mar 20, 2023 | 35.21 | 36.77 | 35.07 | 36.44 | 7,171,867 | -0.21(-0.57%) |
Mar 17, 2023 | 37.89 | 37.94 | 35.99 | 36.65 | 11,709,324 | -0.74(-1.98%) |
Mar 16, 2023 | 36.43 | 37.40 | 36.20 | 37.39 | 3,707,014 | +1.01(+2.78%) |
Mar 15, 2023 | 36.66 | 36.91 | 35.90 | 36.38 | 5,341,844 | -1.43(-3.78%) |
Mar 14, 2023 | 37.49 | 37.85 | 36.95 | 37.81 | 4,331,253 | +0.53(+1.42%) |
Mar 13, 2023 | 36.20 | 37.53 | 36.10 | 37.28 | 6,987,665 | +1.20(+3.33%) |
Mar 10, 2023 | 35.98 | 36.90 | 35.70 | 36.08 | 4,971,975 | +1.05(+3.00%) |
Mar 09, 2023 | 35.92 | 36.11 | 34.90 | 35.03 | 6,177,996 | -1.91(-5.17%) |
Mar 08, 2023 | 37.73 | 37.75 | 36.40 | 36.94 | 5,776,343 | -0.59(-1.57%) |
Mar 07, 2023 | 39.32 | 39.47 | 36.58 | 37.53 | 9,320,986 | -1.08(-2.80%) |
Mar 06, 2023 | 39.50 | 39.53 | 38.51 | 38.61 | 7,052,650 | -0.11(-0.28%) |
Mar 03, 2023 | 37.56 | 39.13 | 37.50 | 38.72 | 5,935,003 | +0.85(+2.24%) |
Mar 02, 2023 | 37.30 | 37.88 | 36.89 | 37.87 | 4,989,093 | +0.14(+0.37%) |
Mar 01, 2023 | 37.29 | 37.98 | 36.91 | 37.73 | 6,143,520 | +2.18(+6.13%) |
Feb 28, 2023 | 35.50 | 36.49 | 35.23 | 35.55 | 5,536,688 | +0.06(+0.17%) |
Feb 27, 2023 | 35.06 | 35.85 | 34.87 | 35.49 | 5,168,808 | +0.70(+2.01%) |
Feb 24, 2023 | 35.08 | 35.27 | 34.39 | 34.79 | 3,897,414 | -1.49(-4.11%) |
Feb 23, 2023 | 37.39 | 37.49 | 35.66 | 36.28 | 5,873,617 | -0.49(-1.33%) |
Feb 22, 2023 | 36.79 | 36.99 | 36.21 | 36.77 | 2,816,357 | +0.37(+1.02%) |
Feb 21, 2023 | 35.83 | 37.12 | 35.77 | 36.40 | 5,852,660 | -0.07(-0.19%) |
Feb 17, 2023 | 36.85 | 37.08 | 36.35 | 36.47 | 2,857,553 | -1.58(-4.15%) |
Feb 16, 2023 | 37.90 | 38.21 | 37.40 | 38.05 | 2,816,936 | +0.22(+0.58%) |
Feb 15, 2023 | 37.31 | 37.85 | 36.76 | 37.83 | 3,922,892 | +0.05(+0.13%) |
Feb 14, 2023 | 37.34 | 37.99 | 37.19 | 37.78 | 5,043,086 | -0.07(-0.18%) |
Feb 13, 2023 | 37.25 | 38.19 | 37.02 | 37.85 | 5,396,480 | +1.28(+3.50%) |
Feb 10, 2023 | 36.32 | 36.98 | 36.32 | 36.57 | 3,862,012 | -1.12(-2.97%) |
Feb 09, 2023 | 37.95 | 38.44 | 37.43 | 37.69 | 5,454,727 | +0.61(+1.65%) |
Feb 08, 2023 | 36.99 | 37.96 | 36.86 | 37.08 | 5,213,052 | +0.00(+0.00%) |
Feb 07, 2023 | 37.11 | 37.36 | 36.84 | 37.08 | 4,728,593 | +0.92(+2.54%) |
Feb 06, 2023 | 35.15 | 36.43 | 34.79 | 36.16 | 3,776,215 | +0.39(+1.09%) |
Feb 03, 2023 | 36.32 | 36.49 | 35.48 | 35.77 | 4,314,286 | -0.67(-1.84%) |
Feb 02, 2023 | 37.59 | 37.64 | 36.03 | 36.44 | 4,501,936 | -1.20(-3.19%) |