Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 36.17 | 36.38 | 36.11 | 36.23 | 808,017 | +0.42(+1.17%) |
Dec 28, 2023 | 36.30 | 36.49 | 35.77 | 35.81 | 1,556,912 | -0.18(-0.50%) |
Dec 27, 2023 | 35.97 | 36.16 | 35.85 | 35.99 | 1,275,022 | +0.37(+1.04%) |
Dec 26, 2023 | 35.55 | 35.77 | 35.54 | 35.62 | 1,003,741 | +0.08(+0.23%) |
Dec 22, 2023 | 35.69 | 35.82 | 35.48 | 35.54 | 1,142,603 | -0.11(-0.31%) |
Dec 21, 2023 | 35.50 | 35.71 | 35.49 | 35.65 | 1,139,072 | +0.64(+1.83%) |
Dec 20, 2023 | 35.43 | 35.48 | 35.00 | 35.01 | 1,173,019 | -0.46(-1.30%) |
Dec 19, 2023 | 35.30 | 35.52 | 35.25 | 35.47 | 1,755,247 | +0.31(+0.88%) |
Dec 18, 2023 | 35.42 | 35.43 | 35.10 | 35.16 | 2,908,061 | +0.43(+1.24%) |
Dec 15, 2023 | 35.02 | 35.38 | 34.65 | 34.73 | 4,135,894 | -0.67(-1.89%) |
Dec 14, 2023 | 35.69 | 35.72 | 35.40 | 35.40 | 2,015,823 | -0.80(-2.21%) |
Dec 13, 2023 | 36.14 | 36.35 | 35.97 | 36.20 | 1,902,995 | -0.02(-0.06%) |
Dec 12, 2023 | 36.47 | 36.50 | 36.15 | 36.22 | 1,553,698 | +0.09(+0.25%) |
Dec 11, 2023 | 35.96 | 36.22 | 35.93 | 36.13 | 2,017,526 | +0.13(+0.36%) |
Dec 08, 2023 | 35.92 | 36.20 | 35.92 | 36.00 | 1,831,692 | +0.42(+1.18%) |
Dec 07, 2023 | 35.80 | 35.83 | 35.53 | 35.58 | 4,914,213 | -0.27(-0.75%) |
Dec 06, 2023 | 35.66 | 36.00 | 35.60 | 35.85 | 6,407,461 | -0.01(-0.03%) |
Dec 05, 2023 | 35.85 | 36.06 | 35.76 | 35.86 | 2,224,621 | +0.44(+1.24%) |
Dec 04, 2023 | 35.00 | 35.44 | 34.99 | 35.42 | 3,379,161 | +1.06(+3.08%) |
Dec 01, 2023 | 34.12 | 34.44 | 34.12 | 34.36 | 1,023,577 | +0.67(+1.99%) |
Nov 30, 2023 | 33.77 | 34.17 | 33.50 | 33.69 | 1,653,075 | -0.12(-0.35%) |
Nov 29, 2023 | 33.70 | 33.85 | 33.65 | 33.81 | 2,159,701 | +0.25(+0.74%) |
Nov 28, 2023 | 33.30 | 33.66 | 33.25 | 33.56 | 1,658,358 | +0.19(+0.57%) |
Nov 27, 2023 | 33.76 | 33.76 | 33.35 | 33.37 | 1,960,536 | -0.45(-1.33%) |
Nov 24, 2023 | 33.88 | 33.93 | 33.53 | 33.82 | 552,162 | +0.47(+1.41%) |
Nov 22, 2023 | 33.41 | 33.46 | 33.29 | 33.35 | 1,000,543 | -0.22(-0.66%) |
Nov 21, 2023 | 33.45 | 33.60 | 33.40 | 33.57 | 1,447,408 | +0.17(+0.51%) |
Nov 20, 2023 | 33.37 | 34.56 | 33.34 | 33.40 | 1,316,849 | +0.01(+0.03%) |
Nov 17, 2023 | 33.52 | 33.56 | 33.30 | 33.39 | 1,351,459 | +0.09(+0.27%) |
Nov 16, 2023 | 33.25 | 33.46 | 33.25 | 33.30 | 875,736 | -0.03(-0.09%) |
Nov 15, 2023 | 33.52 | 33.65 | 33.31 | 33.33 | 1,094,208 | -0.26(-0.76%) |
Nov 14, 2023 | 33.43 | 33.66 | 33.37 | 33.59 | 1,327,577 | +0.47(+1.40%) |
Nov 13, 2023 | 32.81 | 33.14 | 32.73 | 33.12 | 2,069,459 | +0.33(+1.01%) |
Nov 10, 2023 | 32.84 | 32.87 | 32.54 | 32.79 | 1,762,466 | +0.00(+0.00%) |
Nov 09, 2023 | 33.34 | 33.36 | 32.78 | 32.79 | 2,217,657 | -0.15(-0.46%) |
Nov 08, 2023 | 33.11 | 33.24 | 32.90 | 32.94 | 1,571,147 | +0.22(+0.67%) |
Nov 07, 2023 | 32.85 | 32.91 | 32.71 | 32.72 | 1,567,443 | -0.13(-0.40%) |
Nov 06, 2023 | 32.90 | 33.05 | 32.82 | 32.85 | 1,628,061 | -0.07(-0.21%) |
Nov 03, 2023 | 33.09 | 33.15 | 32.89 | 32.92 | 802,298 | +0.06(+0.18%) |
Nov 02, 2023 | 32.80 | 33.01 | 32.65 | 32.86 | 2,736,314 | -0.01(-0.03%) |
Nov 01, 2023 | 32.38 | 32.96 | 32.36 | 32.87 | 1,626,737 | +0.54(+1.67%) |
Oct 31, 2023 | 31.97 | 32.38 | 31.77 | 32.33 | 2,358,723 | -1.17(-3.49%) |
Oct 30, 2023 | 33.46 | 33.58 | 33.35 | 33.50 | 4,612,019 | +0.63(+1.92%) |
Oct 27, 2023 | 33.07 | 33.10 | 32.76 | 32.87 | 4,697,348 | -0.13(-0.39%) |
Oct 26, 2023 | 33.02 | 33.10 | 32.77 | 33.00 | 4,863,716 | +0.12(+0.36%) |
Oct 25, 2023 | 32.95 | 33.14 | 32.58 | 32.88 | 4,216,807 | -0.03(-0.09%) |
Oct 24, 2023 | 32.98 | 33.14 | 32.83 | 32.91 | 3,427,917 | -0.19(-0.57%) |
Oct 23, 2023 | 33.20 | 33.27 | 32.98 | 33.10 | 2,640,268 | -0.26(-0.78%) |
Oct 20, 2023 | 33.40 | 33.59 | 33.23 | 33.36 | 2,331,222 | +0.17(+0.51%) |
Oct 19, 2023 | 33.09 | 33.49 | 33.05 | 33.19 | 3,604,959 | -1.11(-3.24%) |
Oct 18, 2023 | 34.99 | 35.08 | 34.30 | 34.30 | 2,291,993 | -0.63(-1.80%) |
Oct 17, 2023 | 34.93 | 35.12 | 34.79 | 34.93 | 2,669,693 | +0.05(+0.14%) |
Oct 16, 2023 | 34.53 | 35.04 | 34.45 | 34.88 | 3,283,363 | -0.52(-1.47%) |
Oct 13, 2023 | 35.15 | 35.49 | 35.07 | 35.40 | 808,054 | +0.67(+1.93%) |
Oct 12, 2023 | 35.06 | 35.13 | 34.68 | 34.73 | 1,283,064 | -0.38(-1.08%) |
Oct 11, 2023 | 35.38 | 35.42 | 35.03 | 35.11 | 1,134,926 | +0.22(+0.63%) |
Oct 10, 2023 | 34.72 | 34.95 | 34.64 | 34.89 | 1,417,389 | +0.30(+0.87%) |
Oct 09, 2023 | 34.48 | 34.71 | 34.43 | 34.59 | 1,161,347 | +0.48(+1.39%) |
Oct 06, 2023 | 33.88 | 34.18 | 33.60 | 34.12 | 1,213,673 | +0.34(+1.02%) |
Oct 05, 2023 | 33.57 | 33.83 | 33.56 | 33.77 | 1,822,337 | +0.41(+1.23%) |
Oct 04, 2023 | 33.48 | 33.52 | 33.09 | 33.36 | 1,792,657 | +0.05(+0.15%) |
Oct 03, 2023 | 33.52 | 33.59 | 33.20 | 33.31 | 1,926,526 | -0.43(-1.27%) |
Oct 02, 2023 | 33.81 | 33.85 | 33.47 | 33.74 | 1,894,708 | -0.19(-0.56%) |
Sep 29, 2023 | 34.47 | 34.47 | 33.93 | 33.93 | 2,606,134 | -0.02(-0.06%) |
Sep 28, 2023 | 33.88 | 34.12 | 33.82 | 33.95 | 2,353,980 | -0.25(-0.73%) |
Sep 27, 2023 | 34.58 | 34.61 | 34.09 | 34.20 | 1,593,246 | +0.17(+0.50%) |
Sep 26, 2023 | 33.79 | 34.13 | 33.70 | 34.03 | 2,099,048 | -0.13(-0.38%) |
Sep 25, 2023 | 34.02 | 34.17 | 34.09 | 34.16 | 2,129,914 | -0.11(-0.32%) |
Sep 22, 2023 | 34.54 | 40.20 | 34.26 | 34.27 | 1,336,532 | -0.25(-0.72%) |
Sep 21, 2023 | 34.86 | 34.91 | 34.52 | 34.52 | 2,207,939 | -0.93(-2.62%) |
Sep 20, 2023 | 35.78 | 35.87 | 35.37 | 35.45 | 1,571,492 | -0.44(-1.23%) |
Sep 19, 2023 | 35.75 | 35.89 | 35.63 | 35.89 | 1,899,322 | +0.03(+0.08%) |
Sep 18, 2023 | 35.92 | 36.00 | 35.75 | 35.86 | 1,692,739 | -0.52(-1.43%) |
Sep 15, 2023 | 36.48 | 36.64 | 36.30 | 36.38 | 2,954,614 | +0.25(+0.69%) |
Sep 14, 2023 | 36.00 | 36.28 | 35.96 | 36.13 | 1,207,385 | +0.30(+0.84%) |
Sep 13, 2023 | 35.78 | 35.97 | 35.78 | 35.83 | 1,383,493 | +0.21(+0.59%) |
Sep 12, 2023 | 35.77 | 35.84 | 35.59 | 35.62 | 1,308,251 | +0.13(+0.37%) |
Sep 11, 2023 | 35.72 | 35.74 | 35.47 | 35.49 | 1,655,384 | -0.35(-0.98%) |
Sep 08, 2023 | 36.24 | 36.28 | 35.81 | 35.84 | 1,433,507 | +0.04(+0.11%) |
Sep 07, 2023 | 35.83 | 35.99 | 35.73 | 35.80 | 1,134,575 | +0.42(+1.19%) |
Sep 06, 2023 | 35.43 | 35.44 | 35.15 | 35.38 | 1,793,670 | -0.11(-0.31%) |
Sep 05, 2023 | 35.71 | 35.79 | 35.48 | 35.49 | 1,666,784 | -1.03(-2.82%) |
Sep 01, 2023 | 37.04 | 37.05 | 36.52 | 36.52 | 1,736,534 | -0.11(-0.30%) |
Aug 31, 2023 | 37.21 | 37.22 | 36.61 | 36.63 | 946,125 | -0.67(-1.80%) |
Aug 30, 2023 | 37.34 | 37.47 | 37.24 | 37.30 | 922,787 | +0.12(+0.32%) |
Aug 29, 2023 | 36.72 | 37.28 | 36.64 | 37.18 | 1,707,874 | +0.49(+1.34%) |
Aug 28, 2023 | 36.75 | 36.80 | 36.56 | 36.69 | 888,245 | +0.01(+0.03%) |
Aug 25, 2023 | 36.64 | 36.74 | 36.35 | 36.68 | 549,544 | +0.11(+0.30%) |
Aug 24, 2023 | 36.85 | 36.90 | 36.57 | 36.57 | 1,440,259 | -0.73(-1.96%) |
Aug 23, 2023 | 37.42 | 37.50 | 37.16 | 37.30 | 6,042,465 | +1.55(+4.33%) |
Aug 22, 2023 | 36.13 | 36.18 | 35.72 | 35.75 | 5,995,571 | -0.40(-1.10%) |
Aug 21, 2023 | 36.24 | 36.27 | 35.97 | 36.15 | 6,921,501 | +0.18(+0.50%) |
Aug 18, 2023 | 36.04 | 36.17 | 35.94 | 35.97 | 1,984,291 | -0.72(-1.96%) |
Aug 17, 2023 | 36.65 | 36.77 | 36.55 | 36.69 | 1,501,053 | -0.13(-0.35%) |
Aug 16, 2023 | 37.04 | 37.14 | 36.77 | 36.82 | 2,664,575 | -0.37(-0.99%) |
Aug 15, 2023 | 37.42 | 37.44 | 37.14 | 37.19 | 853,156 | -0.55(-1.46%) |
Aug 14, 2023 | 37.53 | 37.83 | 37.50 | 37.74 | 1,266,427 | -0.17(-0.45%) |
Aug 11, 2023 | 37.72 | 37.98 | 37.62 | 37.91 | 1,060,960 | +0.05(+0.13%) |
Aug 10, 2023 | 38.04 | 38.34 | 37.85 | 37.86 | 810,808 | +0.08(+0.21%) |
Aug 09, 2023 | 37.92 | 38.05 | 37.75 | 37.78 | 721,662 | -0.19(-0.50%) |
Aug 08, 2023 | 38.00 | 38.15 | 37.90 | 37.97 | 1,468,800 | +0.09(+0.24%) |
Aug 07, 2023 | 37.88 | 37.93 | 37.70 | 37.88 | 871,960 | +0.10(+0.26%) |
Aug 04, 2023 | 37.85 | 38.04 | 37.70 | 37.78 | 635,621 | -0.27(-0.71%) |
Aug 03, 2023 | 38.14 | 38.23 | 37.99 | 38.05 | 518,868 | -0.24(-0.63%) |
Aug 02, 2023 | 38.30 | 38.49 | 38.26 | 38.29 | 765,308 | -0.01(-0.03%) |
Aug 01, 2023 | 38.45 | 38.66 | 38.23 | 38.30 | 839,664 | -0.40(-1.03%) |
Jul 31, 2023 | 38.71 | 38.94 | 38.65 | 38.70 | 1,122,473 | +0.08(+0.21%) |
Jul 28, 2023 | 38.82 | 38.93 | 38.58 | 38.62 | 1,426,210 | -0.25(-0.64%) |
Jul 27, 2023 | 39.07 | 39.32 | 38.85 | 38.87 | 1,370,836 | -0.28(-0.72%) |
Jul 26, 2023 | 39.31 | 39.38 | 39.00 | 39.15 | 3,267,660 | -0.16(-0.41%) |
Jul 25, 2023 | 39.11 | 39.53 | 39.08 | 39.31 | 786,492 | +0.06(+0.15%) |
Jul 24, 2023 | 39.63 | 39.68 | 39.19 | 39.25 | 736,121 | -0.55(-1.38%) |
Jul 21, 2023 | 39.50 | 39.92 | 39.44 | 39.80 | 1,222,097 | +0.31(+0.79%) |
Jul 20, 2023 | 39.54 | 39.72 | 39.43 | 39.49 | 269,914 | +0.09(+0.23%) |
Jul 19, 2023 | 39.47 | 39.68 | 39.28 | 39.40 | 556,078 | +0.19(+0.48%) |
Jul 18, 2023 | 39.01 | 39.40 | 38.96 | 39.21 | 500,394 | +0.34(+0.87%) |
Jul 17, 2023 | 39.00 | 39.06 | 38.83 | 38.87 | 1,896,058 | -0.49(-1.24%) |
Jul 14, 2023 | 39.34 | 39.49 | 39.24 | 39.36 | 1,027,204 | +0.49(+1.26%) |
Jul 13, 2023 | 38.85 | 39.02 | 38.77 | 38.87 | 771,320 | +0.57(+1.49%) |
Jul 12, 2023 | 38.05 | 38.39 | 38.01 | 38.30 | 1,046,954 | +0.78(+2.08%) |
Jul 11, 2023 | 37.56 | 37.63 | 37.42 | 37.52 | 622,121 | +0.19(+0.51%) |
Jul 10, 2023 | 37.24 | 37.46 | 37.21 | 37.33 | 628,114 | +0.16(+0.43%) |
Jul 07, 2023 | 37.37 | 37.42 | 37.15 | 37.17 | 971,018 | -0.62(-1.64%) |
Jul 06, 2023 | 37.76 | 37.87 | 37.57 | 37.79 | 669,327 | -0.70(-1.82%) |
Jul 05, 2023 | 38.43 | 38.53 | 38.32 | 38.49 | 1,005,117 | +0.31(+0.81%) |
Jul 03, 2023 | 38.44 | 38.48 | 38.04 | 38.18 | 1,798,378 | -0.02(-0.05%) |
Jun 30, 2023 | 38.30 | 38.47 | 38.11 | 38.20 | 2,500,470 | +0.09(+0.24%) |
Jun 29, 2023 | 38.02 | 38.17 | 37.96 | 38.11 | 1,447,317 | -0.28(-0.73%) |
Jun 28, 2023 | 38.33 | 38.56 | 38.28 | 38.39 | 2,653,415 | -1.27(-3.20%) |
Jun 27, 2023 | 38.04 | 40.15 | 37.76 | 39.66 | 3,905,927 | +1.38(+3.61%) |
Jun 26, 2023 | 38.52 | 38.52 | 38.13 | 38.28 | 662,433 | -0.15(-0.39%) |
Jun 23, 2023 | 38.61 | 38.84 | 38.36 | 38.43 | 726,571 | +0.16(+0.42%) |
Jun 22, 2023 | 38.25 | 38.44 | 38.25 | 38.27 | 861,958 | +0.04(+0.10%) |
Jun 21, 2023 | 38.21 | 38.38 | 38.07 | 38.23 | 923,229 | -0.23(-0.60%) |
Jun 20, 2023 | 38.61 | 39.49 | 38.34 | 38.46 | 756,019 | -0.54(-1.38%) |
Jun 16, 2023 | 39.20 | 39.33 | 39.00 | 39.00 | 673,597 | +0.37(+0.96%) |
Jun 15, 2023 | 38.46 | 38.73 | 38.28 | 38.63 | 549,735 | +0.54(+1.42%) |
Jun 14, 2023 | 38.31 | 38.34 | 38.01 | 38.09 | 635,439 | -0.64(-1.65%) |
Jun 13, 2023 | 38.76 | 38.88 | 38.64 | 38.73 | 1,007,435 | +0.05(+0.13%) |
Jun 12, 2023 | 38.84 | 38.91 | 38.50 | 38.68 | 1,967,904 | -0.47(-1.20%) |
Jun 09, 2023 | 39.27 | 39.29 | 38.97 | 39.15 | 5,111,729 | -0.25(-0.63%) |
Jun 08, 2023 | 39.38 | 39.64 | 39.35 | 39.40 | 2,777,619 | -0.04(-0.10%) |
Jun 07, 2023 | 40.05 | 40.20 | 39.36 | 39.44 | 4,936,555 | -0.77(-1.91%) |
Jun 06, 2023 | 40.28 | 40.32 | 40.11 | 40.21 | 2,190,149 | +0.00(+0.00%) |
Jun 05, 2023 | 40.15 | 40.48 | 40.11 | 40.21 | 1,879,969 | -0.18(-0.45%) |
Jun 02, 2023 | 40.34 | 40.44 | 40.19 | 40.39 | 865,673 | +0.42(+1.05%) |
Jun 01, 2023 | 39.79 | 40.00 | 39.72 | 39.97 | 5,514,812 | +0.38(+0.96%) |
May 31, 2023 | 39.68 | 39.69 | 38.29 | 39.59 | 9,988,009 | -0.26(-0.65%) |
May 30, 2023 | 40.00 | 40.10 | 39.73 | 39.85 | 4,186,793 | -0.41(-1.02%) |
May 26, 2023 | 40.02 | 40.33 | 40.02 | 40.26 | 5,171,605 | +0.36(+0.90%) |
May 25, 2023 | 39.76 | 39.97 | 39.49 | 39.90 | 6,446,179 | +0.05(+0.13%) |
May 24, 2023 | 39.95 | 40.02 | 39.70 | 39.85 | 1,077,844 | +0.20(+0.50%) |
May 23, 2023 | 39.83 | 39.83 | 39.57 | 39.65 | 955,833 | -0.11(-0.28%) |
May 22, 2023 | 39.73 | 39.94 | 39.71 | 39.76 | 1,556,436 | -0.26(-0.65%) |
May 19, 2023 | 39.67 | 40.21 | 39.64 | 40.02 | 2,504,362 | +0.43(+1.09%) |
May 18, 2023 | 39.78 | 40.00 | 39.16 | 39.59 | 1,305,438 | -0.23(-0.58%) |
May 17, 2023 | 39.45 | 39.89 | 39.25 | 39.82 | 7,749,251 | +0.51(+1.30%) |
May 16, 2023 | 39.48 | 39.82 | 39.21 | 39.31 | 5,087,803 | -0.48(-1.21%) |
May 15, 2023 | 39.69 | 39.85 | 39.63 | 39.79 | 1,794,277 | -0.04(-0.10%) |
May 12, 2023 | 39.67 | 39.88 | 39.63 | 39.83 | 2,443,333 | +0.27(+0.68%) |
May 11, 2023 | 39.46 | 39.64 | 39.25 | 39.56 | 828,453 | +0.01(+0.03%) |
May 10, 2023 | 39.62 | 39.68 | 39.30 | 39.55 | 1,669,164 | -0.25(-0.63%) |
May 09, 2023 | 39.55 | 39.78 | 39.52 | 39.80 | 861,895 | -0.16(-0.40%) |
May 08, 2023 | 40.05 | 40.06 | 39.88 | 39.96 | 1,133,495 | +0.17(+0.43%) |
May 05, 2023 | 39.48 | 39.90 | 39.31 | 39.79 | 731,174 | +0.15(+0.38%) |
May 04, 2023 | 39.68 | 39.80 | 39.58 | 39.64 | 3,160,075 | +0.10(+0.25%) |
May 03, 2023 | 39.49 | 39.74 | 39.48 | 39.54 | 2,572,014 | +0.09(+0.23%) |
May 02, 2023 | 39.01 | 39.48 | 39.00 | 39.45 | 2,524,399 | +0.20(+0.51%) |
May 01, 2023 | 39.15 | 39.44 | 39.15 | 39.25 | 1,991,550 | +0.03(+0.08%) |
Apr 28, 2023 | 39.12 | 39.54 | 39.12 | 39.22 | 2,128,457 | +0.56(+1.45%) |
Apr 27, 2023 | 38.66 | 38.73 | 38.41 | 38.66 | 1,939,038 | -0.02(-0.05%) |
Apr 26, 2023 | 39.17 | 39.17 | 38.57 | 38.68 | 2,499,301 | -1.17(-2.94%) |
Apr 25, 2023 | 39.74 | 39.91 | 39.51 | 39.85 | 1,920,344 | +0.20(+0.50%) |
Apr 24, 2023 | 39.40 | 39.70 | 39.32 | 39.65 | 1,502,384 | +0.18(+0.46%) |
Apr 21, 2023 | 39.38 | 39.48 | 39.25 | 39.47 | 1,670,158 | +0.52(+1.34%) |
Apr 20, 2023 | 38.86 | 39.02 | 38.75 | 38.95 | 2,199,588 | +0.52(+1.35%) |
Apr 19, 2023 | 38.38 | 38.49 | 38.23 | 38.43 | 1,988,707 | -0.11(-0.29%) |
Apr 18, 2023 | 38.64 | 38.68 | 38.40 | 38.54 | 3,148,226 | -0.07(-0.18%) |
Apr 17, 2023 | 38.73 | 38.77 | 38.57 | 38.61 | 1,867,861 | -0.12(-0.31%) |
Apr 14, 2023 | 38.94 | 38.98 | 38.71 | 38.73 | 1,787,704 | -0.28(-0.71%) |
Apr 13, 2023 | 38.81 | 39.06 | 38.81 | 39.01 | 5,409,022 | +0.52(+1.34%) |
Apr 12, 2023 | 38.54 | 38.82 | 38.41 | 38.49 | 3,619,995 | +0.58(+1.53%) |
Apr 11, 2023 | 37.70 | 38.02 | 37.65 | 37.91 | 2,244,967 | -0.14(-0.37%) |
Apr 10, 2023 | 38.00 | 38.46 | 27.95 | 38.05 | 1,937,062 | -0.10(-0.26%) |
Apr 06, 2023 | 37.98 | 38.40 | 37.96 | 38.15 | 2,692,782 | +0.99(+2.66%) |
Apr 05, 2023 | 37.07 | 37.25 | 37.00 | 37.16 | 1,890,677 | +1.05(+2.91%) |
Apr 04, 2023 | 35.70 | 36.14 | 35.66 | 36.11 | 1,559,737 | +0.29(+0.81%) |
Apr 03, 2023 | 35.56 | 35.86 | 35.48 | 35.82 | 1,138,163 | -0.04(-0.11%) |
Mar 31, 2023 | 35.60 | 35.90 | 35.59 | 35.86 | 1,367,523 | +0.06(+0.17%) |
Mar 30, 2023 | 35.67 | 35.85 | 35.64 | 35.80 | 2,838,330 | +0.35(+0.99%) |
Mar 29, 2023 | 35.34 | 35.46 | 35.13 | 35.45 | 1,965,669 | +0.57(+1.63%) |
Mar 28, 2023 | 34.82 | 34.89 | 34.70 | 34.88 | 1,891,731 | -0.22(-0.63%) |
Mar 27, 2023 | 34.93 | 35.14 | 34.90 | 35.10 | 2,103,672 | -0.27(-0.76%) |
Mar 24, 2023 | 35.13 | 35.38 | 34.90 | 35.37 | 2,113,589 | +0.35(+1.00%) |
Mar 23, 2023 | 35.22 | 35.34 | 34.94 | 35.02 | 1,905,482 | -0.29(-0.82%) |
Mar 22, 2023 | 35.35 | 35.58 | 35.22 | 35.31 | 1,944,898 | -0.31(-0.87%) |
Mar 21, 2023 | 35.62 | 35.68 | 35.40 | 35.62 | 887,497 | +0.48(+1.37%) |
Mar 20, 2023 | 35.29 | 35.36 | 35.14 | 35.14 | 1,397,818 | +0.07(+0.20%) |
Mar 17, 2023 | 35.11 | 35.29 | 34.90 | 35.07 | 1,168,587 | +0.05(+0.14%) |
Mar 16, 2023 | 34.77 | 35.24 | 34.70 | 35.02 | 3,372,369 | -0.94(-2.61%) |
Mar 15, 2023 | 35.96 | 36.60 | 35.80 | 35.96 | 1,855,811 | -0.41(-1.13%) |
Mar 14, 2023 | 36.38 | 36.46 | 36.24 | 36.37 | 1,503,137 | +0.02(+0.06%) |
Mar 13, 2023 | 35.95 | 36.54 | 35.88 | 36.35 | 2,482,418 | +0.60(+1.68%) |
Mar 10, 2023 | 35.76 | 35.92 | 35.55 | 35.75 | 2,740,652 | +0.62(+1.76%) |
Mar 09, 2023 | 35.19 | 35.27 | 35.09 | 35.13 | 3,673,444 | +0.14(+0.40%) |
Mar 08, 2023 | 35.28 | 35.43 | 34.97 | 34.99 | 4,053,271 | -0.38(-1.07%) |
Mar 07, 2023 | 36.08 | 36.10 | 35.34 | 35.37 | 4,078,107 | -0.90(-2.48%) |
Mar 06, 2023 | 36.31 | 36.36 | 36.10 | 36.27 | 1,064,057 | -0.23(-0.63%) |
Mar 03, 2023 | 36.51 | 36.70 | 36.42 | 36.50 | 783,150 | +0.10(+0.27%) |
Mar 02, 2023 | 36.14 | 36.49 | 36.10 | 36.40 | 1,764,778 | +0.44(+1.22%) |
Mar 01, 2023 | 36.16 | 36.20 | 35.91 | 35.96 | 2,203,566 | -0.09(-0.25%) |
Feb 28, 2023 | 36.51 | 36.53 | 36.04 | 36.05 | 2,760,167 | -0.69(-1.88%) |
Feb 27, 2023 | 36.66 | 36.80 | 36.55 | 36.74 | 2,945,784 | -0.07(-0.19%) |
Feb 24, 2023 | 37.01 | 37.08 | 36.62 | 36.81 | 2,319,618 | -0.87(-2.31%) |
Feb 23, 2023 | 37.44 | 37.75 | 37.34 | 37.68 | 2,267,199 | -0.25(-0.66%) |
Feb 22, 2023 | 38.23 | 38.25 | 37.87 | 37.93 | 2,140,167 | +0.04(+0.11%) |
Feb 21, 2023 | 37.87 | 38.14 | 37.69 | 37.89 | 2,277,738 | +0.01(+0.03%) |
Feb 17, 2023 | 37.67 | 37.89 | 37.45 | 37.88 | 2,022,312 | +0.67(+1.80%) |
Feb 16, 2023 | 37.29 | 37.39 | 37.15 | 37.21 | 2,607,208 | -0.40(-1.06%) |
Feb 15, 2023 | 37.54 | 37.66 | 37.45 | 37.61 | 1,551,058 | -0.23(-0.61%) |
Feb 14, 2023 | 38.00 | 38.03 | 37.72 | 37.84 | 3,284,611 | -0.11(-0.29%) |
Feb 13, 2023 | 37.93 | 38.05 | 37.79 | 37.95 | 1,852,876 | -0.16(-0.42%) |
Feb 10, 2023 | 38.00 | 38.26 | 37.80 | 38.11 | 1,829,867 | -0.26(-0.68%) |
Feb 09, 2023 | 38.75 | 38.87 | 38.11 | 38.37 | 4,677,734 | -0.50(-1.29%) |
Feb 08, 2023 | 38.96 | 39.17 | 37.61 | 38.87 | 1,464,435 | +0.08(+0.21%) |
Feb 07, 2023 | 38.48 | 38.83 | 38.40 | 38.79 | 1,597,378 | +0.44(+1.15%) |
Feb 06, 2023 | 38.24 | 38.40 | 38.11 | 38.35 | 2,618,585 | +0.24(+0.63%) |
Feb 03, 2023 | 38.20 | 38.50 | 38.00 | 38.11 | 1,719,516 | +0.45(+1.19%) |
Feb 02, 2023 | 37.86 | 37.91 | 37.30 | 37.66 | 3,184,061 | -0.66(-1.72%) |
Feb 01, 2023 | 38.23 | 38.80 | 37.70 | 38.32 | 2,528,276 | -0.83(-2.12%) |
Jan 31, 2023 | 38.60 | 39.15 | 38.43 | 39.15 | 1,041,793 | +0.24(+0.62%) |
Jan 30, 2023 | 39.06 | 39.16 | 38.90 | 38.91 | 1,961,198 | -0.38(-0.97%) |
Jan 27, 2023 | 39.18 | 39.42 | 39.12 | 39.29 | 1,469,955 | -0.09(-0.23%) |
Jan 26, 2023 | 39.93 | 39.96 | 39.18 | 39.38 | 1,099,742 | -0.67(-1.67%) |
Jan 25, 2023 | 39.91 | 40.14 | 39.58 | 40.05 | 2,293,760 | +0.10(+0.25%) |
Jan 24, 2023 | 39.75 | 40.14 | 39.69 | 39.95 | 2,052,579 | -0.23(-0.57%) |
Jan 23, 2023 | 39.92 | 40.19 | 39.90 | 40.18 | 1,855,726 | +0.14(+0.35%) |
Jan 20, 2023 | 39.98 | 40.04 | 39.76 | 40.04 | 1,183,281 | -0.19(-0.47%) |
Jan 19, 2023 | 40.39 | 40.43 | 40.07 | 40.23 | 1,122,557 | +0.50(+1.26%) |
Jan 18, 2023 | 40.83 | 40.84 | 39.25 | 39.73 | 1,641,188 | -0.18(-0.45%) |
Jan 17, 2023 | 40.04 | 40.13 | 39.82 | 39.91 | 2,858,669 | +0.48(+1.22%) |
Jan 13, 2023 | 39.20 | 39.45 | 39.14 | 39.43 | 2,198,289 | +0.60(+1.55%) |
Jan 12, 2023 | 38.80 | 39.02 | 38.55 | 38.83 | 1,610,271 | -0.19(-0.49%) |
Jan 11, 2023 | 39.14 | 39.22 | 38.95 | 39.02 | 1,845,807 | -0.54(-1.37%) |
Jan 10, 2023 | 39.52 | 39.90 | 39.49 | 39.56 | 904,941 | +0.18(+0.46%) |
Jan 09, 2023 | 39.85 | 39.92 | 39.36 | 39.38 | 1,896,968 | -0.20(-0.51%) |
Jan 06, 2023 | 39.03 | 39.74 | 38.83 | 39.58 | 781,149 | +0.64(+1.64%) |
Jan 05, 2023 | 39.11 | 39.11 | 38.75 | 38.94 | 1,127,414 | -0.95(-2.38%) |
Jan 04, 2023 | 40.08 | 40.14 | 39.81 | 39.89 | 1,618,293 | +0.62(+1.58%) |