Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 47.44 | 47.62 | 47.26 | 47.34 | 2,645,334 | -0.17(-0.36%) |
Feb 28, 2024 | 47.24 | 47.66 | 47.02 | 47.51 | 2,359,277 | +0.13(+0.27%) |
Feb 27, 2024 | 47.64 | 47.69 | 47.35 | 47.38 | 2,392,707 | -0.27(-0.57%) |
Feb 26, 2024 | 47.00 | 47.94 | 46.97 | 47.65 | 4,269,284 | +0.39(+0.83%) |
Feb 23, 2024 | 46.59 | 47.40 | 46.38 | 47.26 | 2,710,453 | +0.74(+1.59%) |
Feb 22, 2024 | 46.25 | 46.62 | 45.60 | 46.52 | 4,048,366 | +0.35(+0.76%) |
Feb 21, 2024 | 45.74 | 46.23 | 45.74 | 46.17 | 1,786,234 | +0.39(+0.85%) |
Feb 20, 2024 | 45.65 | 46.09 | 45.64 | 45.78 | 2,409,987 | -0.22(-0.48%) |
Feb 16, 2024 | 45.63 | 46.02 | 45.58 | 46.00 | 3,223,389 | +0.22(+0.48%) |
Feb 15, 2024 | 45.30 | 45.87 | 45.30 | 45.78 | 2,088,567 | +0.14(+0.31%) |
Feb 14, 2024 | 45.60 | 45.87 | 45.56 | 45.64 | 2,279,250 | +0.04(+0.09%) |
Feb 13, 2024 | 45.48 | 45.78 | 45.36 | 45.60 | 2,695,138 | -0.11(-0.24%) |
Feb 12, 2024 | 46.12 | 46.40 | 45.71 | 45.71 | 2,165,494 | -0.58(-1.25%) |
Feb 09, 2024 | 46.13 | 46.52 | 46.03 | 46.29 | 2,157,075 | -0.02(-0.04%) |
Feb 08, 2024 | 46.02 | 46.34 | 45.86 | 46.31 | 4,498,689 | +0.29(+0.63%) |
Feb 07, 2024 | 45.44 | 46.41 | 45.36 | 46.02 | 3,700,799 | +0.48(+1.05%) |
Feb 06, 2024 | 45.23 | 45.88 | 45.20 | 45.54 | 2,850,297 | +0.09(+0.20%) |
Feb 05, 2024 | 45.59 | 45.85 | 45.34 | 45.45 | 4,239,202 | -0.35(-0.76%) |
Feb 02, 2024 | 46.95 | 47.02 | 45.80 | 45.80 | 5,192,001 | -0.78(-1.67%) |
Feb 01, 2024 | 47.04 | 47.16 | 45.94 | 46.58 | 20,475,286 | -0.39(-0.83%) |
Jan 31, 2024 | 48.15 | 48.34 | 46.60 | 46.97 | 8,538,997 | -1.15(-2.39%) |
Jan 30, 2024 | 48.17 | 48.29 | 48.00 | 48.12 | 2,755,880 | -0.08(-0.17%) |
Jan 29, 2024 | 48.36 | 48.36 | 48.17 | 48.20 | 2,057,099 | -0.06(-0.12%) |
Jan 26, 2024 | 48.31 | 48.56 | 48.15 | 48.26 | 2,588,123 | -0.07(-0.14%) |
Jan 25, 2024 | 48.41 | 48.41 | 48.16 | 48.33 | 5,463,461 | +0.01(+0.02%) |
Jan 24, 2024 | 48.64 | 48.80 | 48.23 | 48.32 | 8,349,028 | +0.16(+0.33%) |
Jan 23, 2024 | 47.87 | 48.42 | 47.59 | 48.16 | 4,970,127 | +0.30(+0.63%) |
Jan 22, 2024 | 47.66 | 47.90 | 47.66 | 47.86 | 3,756,717 | +0.08(+0.17%) |
Jan 19, 2024 | 47.18 | 47.85 | 47.18 | 47.78 | 3,282,325 | +0.38(+0.80%) |
Jan 18, 2024 | 47.35 | 47.40 | 46.99 | 47.40 | 4,221,787 | +0.23(+0.49%) |
Jan 17, 2024 | 46.96 | 47.23 | 46.91 | 47.17 | 4,836,166 | -0.01(-0.02%) |
Jan 16, 2024 | 47.37 | 47.52 | 46.99 | 47.18 | 3,081,905 | -0.17(-0.36%) |
Jan 12, 2024 | 47.83 | 47.95 | 47.30 | 47.35 | 4,217,584 | -0.33(-0.69%) |
Jan 11, 2024 | 48.10 | 48.31 | 46.43 | 47.68 | 7,817,307 | -0.55(-1.14%) |
Jan 10, 2024 | 48.25 | 48.47 | 48.10 | 48.23 | 3,402,702 | -0.12(-0.25%) |
Jan 09, 2024 | 48.34 | 48.65 | 48.24 | 48.35 | 7,625,555 | -0.09(-0.19%) |
Jan 08, 2024 | 48.15 | 48.62 | 48.10 | 48.44 | 3,222,817 | +0.14(+0.29%) |
Jan 05, 2024 | 47.90 | 48.35 | 47.80 | 48.30 | 4,035,190 | +0.45(+0.94%) |
Jan 04, 2024 | 48.01 | 48.22 | 47.77 | 47.85 | 6,411,489 | +0.05(+0.10%) |
Jan 03, 2024 | 47.65 | 48.45 | 47.59 | 47.80 | 7,204,911 | -0.11(-0.23%) |
Jan 02, 2024 | 48.45 | 48.55 | 47.86 | 47.91 | 6,324,140 | -0.69(-1.42%) |
Dec 29, 2023 | 48.61 | 48.90 | 48.59 | 48.60 | 3,621,188 | -0.01(-0.02%) |
Dec 28, 2023 | 48.56 | 48.79 | 48.51 | 48.61 | 3,695,665 | +0.05(+0.10%) |
Dec 27, 2023 | 48.25 | 48.67 | 48.24 | 48.56 | 3,284,789 | +0.26(+0.54%) |
Dec 26, 2023 | 47.78 | 48.38 | 47.77 | 48.30 | 4,838,281 | +0.38(+0.79%) |
Dec 22, 2023 | 47.90 | 48.04 | 47.76 | 47.92 | 5,035,139 | -0.19(-0.39%) |
Dec 21, 2023 | 47.95 | 48.40 | 47.45 | 48.11 | 7,038,800 | +0.34(+0.71%) |
Dec 20, 2023 | 48.02 | 48.18 | 47.53 | 47.77 | 17,217,542 | -0.56(-1.16%) |
Dec 19, 2023 | 49.15 | 49.41 | 48.04 | 48.33 | 32,385,356 | -1.21(-2.44%) |
Dec 18, 2023 | 49.72 | 50.15 | 49.19 | 49.54 | 70,308,208 | +10.25(+26.09%) |
Dec 15, 2023 | 39.15 | 39.68 | 38.87 | 39.29 | 11,349,405 | +0.47(+1.21%) |
Dec 14, 2023 | 38.86 | 39.02 | 38.47 | 38.82 | 7,593,801 | +0.27(+0.70%) |
Dec 13, 2023 | 36.43 | 38.59 | 36.30 | 38.55 | 25,699,424 | +2.20(+6.05%) |
Dec 12, 2023 | 36.09 | 36.54 | 35.87 | 36.35 | 3,501,798 | +0.25(+0.69%) |
Dec 11, 2023 | 35.78 | 36.26 | 35.64 | 36.10 | 2,896,070 | +0.24(+0.67%) |
Dec 08, 2023 | 35.84 | 36.34 | 35.73 | 35.86 | 4,040,591 | -0.03(-0.08%) |
Dec 07, 2023 | 35.86 | 36.09 | 35.70 | 35.89 | 4,693,809 | +0.12(+0.34%) |
Dec 06, 2023 | 36.11 | 36.29 | 35.54 | 35.77 | 5,872,807 | -0.40(-1.10%) |
Dec 05, 2023 | 36.41 | 36.53 | 36.03 | 36.17 | 3,346,103 | -0.32(-0.88%) |
Dec 04, 2023 | 35.99 | 36.60 | 35.98 | 36.49 | 5,392,485 | +0.29(+0.80%) |
Dec 01, 2023 | 36.02 | 36.39 | 35.80 | 36.20 | 7,136,774 | +0.34(+0.95%) |
Nov 30, 2023 | 35.51 | 35.87 | 35.44 | 35.86 | 6,090,052 | +0.32(+0.90%) |
Nov 29, 2023 | 35.38 | 35.64 | 35.34 | 35.54 | 4,596,477 | +0.16(+0.45%) |
Nov 28, 2023 | 34.77 | 35.55 | 34.61 | 35.38 | 11,052,329 | +0.60(+1.72%) |
Nov 27, 2023 | 34.88 | 34.98 | 34.75 | 34.78 | 3,491,262 | -0.03(-0.09%) |
Nov 24, 2023 | 34.59 | 34.99 | 34.49 | 34.81 | 3,136,832 | +0.15(+0.43%) |
Nov 22, 2023 | 34.22 | 34.71 | 34.09 | 34.66 | 3,554,058 | +0.38(+1.11%) |
Nov 21, 2023 | 34.03 | 34.39 | 33.94 | 34.28 | 2,013,561 | +0.21(+0.62%) |
Nov 20, 2023 | 34.16 | 34.57 | 34.06 | 34.07 | 2,245,364 | -0.07(-0.20%) |
Nov 17, 2023 | 34.35 | 34.54 | 33.99 | 34.14 | 3,045,231 | -0.25(-0.73%) |
Nov 16, 2023 | 34.35 | 34.60 | 34.26 | 34.39 | 2,653,222 | +0.07(+0.20%) |
Nov 15, 2023 | 34.38 | 34.63 | 34.17 | 34.32 | 2,660,344 | -0.04(-0.12%) |
Nov 14, 2023 | 34.28 | 34.41 | 34.07 | 34.36 | 2,919,944 | +0.32(+0.94%) |
Nov 13, 2023 | 34.21 | 34.23 | 33.89 | 34.04 | 1,901,115 | -0.27(-0.79%) |
Nov 10, 2023 | 34.01 | 34.39 | 33.94 | 34.31 | 2,872,634 | +0.37(+1.09%) |
Nov 09, 2023 | 34.21 | 34.25 | 33.91 | 33.94 | 3,038,483 | -0.16(-0.47%) |
Nov 08, 2023 | 34.11 | 35.72 | 33.92 | 34.10 | 4,467,748 | -0.04(-0.12%) |
Nov 07, 2023 | 34.19 | 34.40 | 33.88 | 34.14 | 3,993,235 | -0.33(-0.96%) |
Nov 06, 2023 | 34.26 | 34.51 | 34.17 | 34.47 | 3,325,581 | +0.27(+0.79%) |
Nov 03, 2023 | 34.09 | 34.45 | 34.08 | 34.20 | 3,848,724 | +0.05(+0.15%) |
Nov 02, 2023 | 34.13 | 34.27 | 33.86 | 34.15 | 3,389,593 | -0.01(-0.03%) |
Nov 01, 2023 | 33.77 | 34.20 | 33.44 | 34.16 | 4,382,564 | +0.36(+1.06%) |
Oct 31, 2023 | 33.76 | 34.28 | 33.60 | 33.80 | 8,651,298 | +0.02(+0.06%) |
Oct 30, 2023 | 33.59 | 33.81 | 33.15 | 33.78 | 6,889,505 | +0.28(+0.83%) |
Oct 27, 2023 | 32.92 | 33.65 | 32.52 | 33.50 | 9,976,444 | +1.02(+3.13%) |
Oct 26, 2023 | 32.39 | 32.91 | 32.37 | 32.49 | 3,625,569 | +0.17(+0.52%) |
Oct 25, 2023 | 32.24 | 32.55 | 32.02 | 32.32 | 2,829,339 | -0.08(-0.25%) |
Oct 24, 2023 | 31.82 | 32.65 | 31.79 | 32.40 | 4,899,570 | +0.82(+2.59%) |
Oct 23, 2023 | 31.40 | 31.83 | 31.24 | 31.58 | 4,004,915 | -0.18(-0.57%) |
Oct 20, 2023 | 31.57 | 31.98 | 31.47 | 31.76 | 4,762,949 | -0.18(-0.56%) |
Oct 19, 2023 | 32.37 | 32.61 | 31.87 | 31.94 | 4,682,855 | -0.44(-1.36%) |
Oct 18, 2023 | 32.92 | 33.04 | 32.26 | 32.38 | 5,830,772 | -0.74(-2.23%) |
Oct 17, 2023 | 32.83 | 33.32 | 32.70 | 33.12 | 2,455,634 | +0.20(+0.61%) |
Oct 16, 2023 | 33.40 | 33.44 | 32.76 | 32.92 | 4,876,766 | -0.25(-0.75%) |
Oct 13, 2023 | 33.44 | 33.53 | 33.06 | 33.17 | 3,834,776 | -0.32(-0.95%) |
Oct 12, 2023 | 33.35 | 33.56 | 33.02 | 33.48 | 4,381,124 | +0.04(+0.12%) |
Oct 11, 2023 | 33.03 | 33.54 | 32.92 | 33.44 | 5,050,994 | +0.45(+1.36%) |
Oct 10, 2023 | 33.12 | 33.38 | 32.97 | 33.00 | 3,583,488 | +0.07(+0.21%) |
Oct 09, 2023 | 32.99 | 33.31 | 32.67 | 32.93 | 3,395,907 | -0.06(-0.18%) |
Oct 06, 2023 | 32.89 | 33.27 | 32.67 | 32.99 | 5,601,460 | +0.07(+0.21%) |
Oct 05, 2023 | 32.41 | 33.00 | 32.38 | 32.92 | 6,816,841 | +0.39(+1.20%) |
Oct 04, 2023 | 32.58 | 32.85 | 32.22 | 32.53 | 6,568,018 | -0.28(-0.85%) |
Oct 03, 2023 | 32.39 | 32.84 | 32.21 | 32.81 | 6,591,775 | +0.12(+0.37%) |
Oct 02, 2023 | 32.81 | 33.11 | 32.34 | 32.69 | 7,481,758 | +0.29(+0.89%) |
Sep 29, 2023 | 32.42 | 32.60 | 32.29 | 32.40 | 5,119,007 | +0.23(+0.71%) |
Sep 28, 2023 | 32.04 | 32.40 | 31.93 | 32.17 | 5,806,999 | +0.15(+0.47%) |
Sep 27, 2023 | 31.82 | 32.16 | 31.61 | 32.02 | 4,485,610 | +0.53(+1.68%) |
Sep 26, 2023 | 31.89 | 32.09 | 31.38 | 31.49 | 5,325,366 | -0.48(-1.50%) |
Sep 25, 2023 | 31.73 | 32.04 | 31.90 | 31.97 | 5,477,214 | +0.05(+0.16%) |
Sep 22, 2023 | 31.51 | 31.97 | 31.43 | 31.92 | 9,905,368 | +0.77(+2.47%) |
Sep 21, 2023 | 31.30 | 31.51 | 31.06 | 31.15 | 4,804,312 | -0.19(-0.60%) |
Sep 20, 2023 | 31.42 | 31.93 | 31.33 | 31.34 | 6,726,304 | -0.24(-0.76%) |
Sep 19, 2023 | 31.00 | 31.77 | 30.83 | 31.58 | 12,206,299 | +1.13(+3.70%) |
Sep 18, 2023 | 30.42 | 30.67 | 30.34 | 30.45 | 3,910,043 | -0.15(-0.49%) |
Sep 15, 2023 | 30.53 | 30.88 | 30.40 | 30.60 | 8,800,178 | -0.16(-0.52%) |
Sep 14, 2023 | 30.50 | 30.83 | 30.33 | 30.76 | 6,750,764 | +0.56(+1.85%) |
Sep 13, 2023 | 30.30 | 30.30 | 29.94 | 30.20 | 4,137,716 | +0.03(+0.10%) |
Sep 12, 2023 | 30.46 | 30.80 | 30.15 | 30.17 | 4,217,261 | -0.32(-1.05%) |
Sep 11, 2023 | 30.87 | 31.03 | 30.43 | 30.49 | 5,745,744 | -0.19(-0.62%) |
Sep 08, 2023 | 30.67 | 31.12 | 30.61 | 30.68 | 5,955,882 | -0.06(-0.19%) |
Sep 07, 2023 | 30.57 | 30.91 | 30.29 | 30.74 | 5,222,970 | -0.20(-0.64%) |
Sep 06, 2023 | 31.05 | 31.18 | 30.67 | 30.94 | 4,988,120 | -0.16(-0.51%) |
Sep 05, 2023 | 31.03 | 31.24 | 30.79 | 31.10 | 5,326,503 | +0.14(+0.45%) |
Sep 01, 2023 | 31.30 | 31.31 | 30.90 | 30.96 | 4,268,823 | -0.05(-0.16%) |
Aug 31, 2023 | 30.74 | 31.02 | 30.52 | 31.01 | 4,015,384 | +0.36(+1.17%) |
Aug 30, 2023 | 30.77 | 30.85 | 30.38 | 30.65 | 4,813,154 | -0.14(-0.45%) |
Aug 29, 2023 | 30.31 | 30.80 | 30.00 | 30.79 | 7,212,051 | +0.95(+3.18%) |
Aug 28, 2023 | 30.33 | 30.53 | 29.76 | 29.84 | 6,208,336 | -0.37(-1.22%) |
Aug 25, 2023 | 30.48 | 30.74 | 29.95 | 30.21 | 5,694,602 | -0.16(-0.53%) |
Aug 24, 2023 | 30.74 | 31.02 | 30.19 | 30.37 | 13,325,124 | -0.87(-2.78%) |
Aug 23, 2023 | 32.01 | 32.16 | 30.92 | 31.24 | 21,847,422 | -0.70(-2.19%) |
Aug 22, 2023 | 32.16 | 32.30 | 31.68 | 31.94 | 10,268,981 | +0.09(+0.28%) |
Aug 21, 2023 | 31.11 | 32.39 | 30.89 | 31.85 | 18,019,938 | +0.94(+3.03%) |
Aug 18, 2023 | 30.42 | 31.57 | 30.33 | 30.91 | 14,250,017 | +0.28(+0.91%) |
Aug 17, 2023 | 30.72 | 31.29 | 30.55 | 30.63 | 16,773,759 | +0.06(+0.20%) |
Aug 16, 2023 | 29.92 | 32.06 | 29.90 | 30.57 | 40,394,364 | +0.42(+1.39%) |
Aug 15, 2023 | 30.67 | 30.97 | 29.74 | 30.15 | 34,806,480 | -0.85(-2.73%) |
Aug 14, 2023 | 28.28 | 32.44 | 27.98 | 31.00 | 113,211,952 | +8.34(+36.80%) |
Aug 11, 2023 | 22.27 | 22.67 | 22.20 | 22.66 | 6,725,311 | +0.22(+0.98%) |
Aug 10, 2023 | 23.75 | 23.78 | 22.38 | 22.44 | 9,434,750 | -1.11(-4.70%) |
Aug 09, 2023 | 23.98 | 24.09 | 23.47 | 23.55 | 4,553,690 | -0.29(-1.21%) |
Aug 08, 2023 | 23.72 | 23.89 | 23.20 | 23.84 | 6,858,530 | -0.43(-1.77%) |
Aug 07, 2023 | 24.13 | 24.59 | 23.90 | 24.27 | 4,937,314 | +0.22(+0.91%) |
Aug 04, 2023 | 24.20 | 24.62 | 23.89 | 24.05 | 6,828,064 | -0.10(-0.41%) |
Aug 03, 2023 | 24.25 | 24.75 | 23.64 | 24.15 | 9,124,639 | -0.23(-0.94%) |
Aug 02, 2023 | 25.27 | 25.48 | 24.27 | 24.38 | 8,713,005 | -1.23(-4.82%) |
Aug 01, 2023 | 25.22 | 25.69 | 25.01 | 25.61 | 5,680,561 | +0.23(+0.90%) |
Jul 31, 2023 | 24.87 | 25.71 | 24.79 | 25.38 | 7,828,838 | +0.83(+3.36%) |
Jul 28, 2023 | 24.15 | 24.95 | 23.77 | 24.56 | 11,081,239 | -0.36(-1.44%) |
Jul 27, 2023 | 25.72 | 25.82 | 24.89 | 24.91 | 8,896,327 | -0.65(-2.53%) |
Jul 26, 2023 | 25.09 | 25.58 | 24.71 | 25.56 | 9,530,074 | +0.18(+0.71%) |
Jul 25, 2023 | 24.88 | 25.60 | 24.72 | 25.38 | 8,662,023 | +0.79(+3.20%) |
Jul 24, 2023 | 24.26 | 24.93 | 24.13 | 24.60 | 7,237,719 | +0.49(+2.02%) |
Jul 21, 2023 | 24.55 | 24.63 | 23.93 | 24.11 | 4,796,839 | -0.45(-1.82%) |
Jul 20, 2023 | 24.75 | 24.75 | 24.21 | 24.56 | 5,087,331 | +0.03(+0.12%) |
Jul 19, 2023 | 24.83 | 24.83 | 24.36 | 24.53 | 4,446,938 | -0.36(-1.44%) |
Jul 18, 2023 | 24.61 | 25.02 | 24.45 | 24.89 | 4,730,365 | +0.39(+1.58%) |
Jul 17, 2023 | 24.15 | 24.71 | 24.15 | 24.50 | 4,060,630 | +0.10(+0.41%) |
Jul 14, 2023 | 24.87 | 24.91 | 24.15 | 24.40 | 6,584,817 | -0.51(-2.04%) |
Jul 13, 2023 | 25.26 | 25.34 | 24.81 | 24.91 | 6,330,642 | -0.05(-0.20%) |
Jul 12, 2023 | 24.79 | 25.43 | 24.76 | 24.95 | 6,909,084 | +0.44(+1.79%) |
Jul 11, 2023 | 24.35 | 24.61 | 24.09 | 24.52 | 6,392,148 | +0.39(+1.61%) |
Jul 10, 2023 | 23.72 | 24.27 | 23.67 | 24.13 | 5,504,686 | +0.15(+0.62%) |
Jul 07, 2023 | 23.07 | 24.11 | 23.03 | 23.98 | 7,426,944 | +0.92(+3.97%) |
Jul 06, 2023 | 23.40 | 23.59 | 22.62 | 23.06 | 9,063,454 | -0.79(-3.30%) |
Jul 05, 2023 | 24.50 | 24.55 | 23.85 | 23.85 | 7,508,055 | -1.23(-4.92%) |
Jul 03, 2023 | 25.05 | 25.35 | 24.98 | 25.08 | 3,654,486 | +0.19(+0.76%) |
Jun 30, 2023 | 25.05 | 25.07 | 24.52 | 24.90 | 4,634,072 | +0.02(+0.08%) |
Jun 29, 2023 | 24.39 | 24.95 | 24.34 | 24.88 | 6,360,632 | +0.54(+2.21%) |
Jun 28, 2023 | 24.29 | 24.37 | 23.87 | 24.34 | 6,395,545 | -0.25(-1.01%) |
Jun 27, 2023 | 23.79 | 24.69 | 23.64 | 24.59 | 7,884,261 | +0.81(+3.39%) |
Jun 26, 2023 | 23.34 | 24.01 | 23.24 | 23.78 | 7,264,839 | +0.56(+2.40%) |
Jun 23, 2023 | 22.77 | 23.57 | 22.77 | 23.22 | 6,631,259 | -0.09(-0.38%) |
Jun 22, 2023 | 23.21 | 23.35 | 22.80 | 23.31 | 4,858,729 | +0.03(+0.13%) |
Jun 21, 2023 | 23.19 | 23.51 | 23.10 | 23.28 | 4,471,060 | -0.08(-0.34%) |
Jun 20, 2023 | 22.98 | 23.39 | 22.91 | 23.36 | 5,494,373 | +0.06(+0.26%) |
Jun 16, 2023 | 23.56 | 23.75 | 23.14 | 23.30 | 7,029,448 | -0.45(-1.89%) |
Jun 15, 2023 | 23.27 | 23.93 | 23.24 | 23.75 | 5,252,731 | +2.26(+10.51%) |
May 08, 2023 | 22.16 | 22.34 | 21.41 | 21.49 | 6,258,098 | -0.09(-0.42%) |
May 05, 2023 | 21.22 | 21.75 | 21.20 | 21.58 | 8,119,209 | +0.77(+3.68%) |
May 04, 2023 | 21.40 | 21.63 | 20.75 | 20.81 | 9,500,589 | -0.78(-3.63%) |
May 03, 2023 | 22.38 | 22.91 | 21.56 | 21.60 | 11,443,607 | -0.81(-3.63%) |
May 02, 2023 | 22.39 | 22.60 | 21.57 | 22.41 | 10,843,659 | -0.32(-1.40%) |
May 01, 2023 | 22.83 | 22.98 | 22.54 | 22.73 | 8,517,229 | +0.01(+0.04%) |
Apr 28, 2023 | 23.32 | 23.44 | 22.47 | 22.72 | 11,810,992 | -0.84(-3.58%) |
Apr 27, 2023 | 23.44 | 23.67 | 23.15 | 23.56 | 7,183,627 | +0.25(+1.06%) |
Apr 26, 2023 | 24.11 | 24.36 | 23.18 | 23.32 | 5,838,093 | -0.70(-2.89%) |
Apr 25, 2023 | 24.50 | 24.58 | 23.85 | 24.01 | 6,557,591 | -1.04(-4.16%) |
Apr 24, 2023 | 24.67 | 25.15 | 24.65 | 25.05 | 4,706,365 | +0.22(+0.88%) |
Apr 21, 2023 | 25.25 | 25.25 | 24.51 | 24.84 | 6,309,455 | -0.75(-2.95%) |
Apr 20, 2023 | 25.32 | 26.52 | 25.20 | 25.59 | 6,782,922 | -0.19(-0.73%) |
Apr 19, 2023 | 26.20 | 26.20 | 25.54 | 25.78 | 5,189,246 | -0.70(-2.63%) |
Apr 18, 2023 | 26.14 | 26.57 | 26.10 | 26.47 | 4,267,056 | +0.40(+1.52%) |
Apr 17, 2023 | 25.74 | 26.20 | 25.61 | 26.08 | 5,460,903 | +0.48(+1.86%) |
Apr 14, 2023 | 26.09 | 26.37 | 25.24 | 25.60 | 6,267,420 | -0.50(-1.90%) |
Apr 13, 2023 | 25.73 | 26.22 | 25.58 | 26.10 | 6,129,001 | +0.48(+1.86%) |
Apr 12, 2023 | 26.09 | 26.24 | 25.48 | 25.62 | 5,358,188 | -0.22(-0.85%) |
Apr 11, 2023 | 25.81 | 26.07 | 25.55 | 25.84 | 5,800,609 | +0.60(+2.36%) |
Apr 10, 2023 | 24.76 | 25.72 | 24.74 | 25.24 | 5,684,049 | +0.62(+2.50%) |
Apr 06, 2023 | 24.28 | 24.75 | 24.01 | 24.63 | 4,402,393 | +0.27(+1.10%) |
Apr 05, 2023 | 24.19 | 24.68 | 24.02 | 24.36 | 7,802,907 | -0.29(-1.17%) |
Apr 04, 2023 | 26.12 | 26.17 | 24.12 | 24.65 | 9,392,851 | -1.50(-5.73%) |
Apr 03, 2023 | 26.17 | 26.36 | 25.71 | 26.15 | 5,152,343 | +0.23(+0.88%) |
Mar 31, 2023 | 26.21 | 26.28 | 25.77 | 25.92 | 5,043,621 | -0.02(-0.08%) |
Mar 30, 2023 | 26.30 | 26.35 | 25.71 | 25.94 | 4,906,916 | +0.01(+0.04%) |
Mar 29, 2023 | 26.01 | 26.13 | 25.68 | 25.93 | 5,288,949 | +0.35(+1.36%) |
Mar 28, 2023 | 25.41 | 25.78 | 25.31 | 25.58 | 4,187,392 | +0.26(+1.02%) |
Mar 27, 2023 | 25.39 | 25.61 | 24.68 | 25.32 | 7,284,201 | +0.50(+2.00%) |
Mar 24, 2023 | 24.34 | 24.93 | 23.78 | 24.83 | 8,243,867 | +0.00(+0.00%) |
Mar 23, 2023 | 25.22 | 25.75 | 24.41 | 24.83 | 7,240,861 | -0.20(-0.79%) |
Mar 22, 2023 | 25.69 | 25.90 | 24.93 | 25.02 | 7,499,486 | -0.66(-2.55%) |
Mar 21, 2023 | 25.32 | 26.03 | 25.24 | 25.68 | 8,205,025 | +0.94(+3.81%) |
Mar 20, 2023 | 24.78 | 25.27 | 24.59 | 24.74 | 8,774,544 | +0.93(+3.92%) |
Mar 17, 2023 | 24.98 | 25.22 | 23.67 | 23.80 | 23,501,430 | -0.55(-2.24%) |
Mar 16, 2023 | 23.90 | 24.63 | 23.64 | 24.35 | 8,750,245 | +0.08(+0.33%) |
Mar 15, 2023 | 25.81 | 25.83 | 23.60 | 24.27 | 14,901,491 | -2.59(-9.65%) |
Mar 14, 2023 | 27.50 | 27.66 | 26.40 | 26.86 | 8,031,121 | +0.25(+0.93%) |
Mar 13, 2023 | 26.47 | 27.19 | 25.91 | 26.61 | 8,782,066 | -0.41(-1.51%) |
Mar 10, 2023 | 28.66 | 28.90 | 26.74 | 27.02 | 8,311,259 | -1.59(-5.55%) |
Mar 09, 2023 | 29.37 | 29.93 | 28.45 | 28.61 | 5,470,689 | -0.78(-2.67%) |
Mar 08, 2023 | 28.84 | 29.41 | 28.44 | 29.39 | 5,718,015 | +0.63(+2.17%) |
Mar 07, 2023 | 29.57 | 29.58 | 28.74 | 28.77 | 5,157,925 | -1.01(-3.40%) |
Mar 06, 2023 | 30.65 | 30.83 | 29.65 | 29.78 | 7,125,988 | -1.37(-4.40%) |
Mar 03, 2023 | 30.99 | 31.33 | 30.66 | 31.15 | 8,680,782 | +0.35(+1.13%) |
Mar 02, 2023 | 30.09 | 30.93 | 29.93 | 30.80 | 6,005,894 | +0.38(+1.24%) |