Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 35.47 | 35.82 | 35.40 | 35.81 | 6,098,029 | +0.32(+0.90%) |
Nov 29, 2023 | 35.34 | 35.59 | 35.30 | 35.50 | 4,602,498 | +0.16(+0.45%) |
Nov 28, 2023 | 34.73 | 35.51 | 34.57 | 35.34 | 11,066,807 | +0.60(+1.72%) |
Nov 27, 2023 | 34.84 | 34.94 | 34.71 | 34.74 | 3,495,835 | -0.03(-0.09%) |
Nov 24, 2023 | 34.55 | 34.95 | 34.45 | 34.77 | 3,140,941 | +0.15(+0.43%) |
Nov 22, 2023 | 34.18 | 34.67 | 34.05 | 34.62 | 3,558,713 | +0.38(+1.11%) |
Nov 21, 2023 | 33.99 | 34.35 | 33.90 | 34.24 | 2,016,199 | +0.21(+0.62%) |
Nov 20, 2023 | 34.12 | 34.53 | 34.02 | 34.03 | 2,248,306 | -0.07(-0.20%) |
Nov 17, 2023 | 34.31 | 34.50 | 33.94 | 34.10 | 3,049,220 | -0.25(-0.73%) |
Nov 16, 2023 | 34.31 | 34.55 | 34.22 | 34.35 | 2,656,698 | +0.07(+0.20%) |
Nov 15, 2023 | 34.34 | 34.58 | 34.13 | 34.28 | 2,663,829 | -0.04(-0.12%) |
Nov 14, 2023 | 34.24 | 34.37 | 34.03 | 34.32 | 2,923,769 | +0.32(+0.94%) |
Nov 13, 2023 | 34.17 | 34.19 | 33.84 | 34.00 | 1,903,605 | -0.27(-0.79%) |
Nov 10, 2023 | 33.97 | 34.34 | 33.90 | 34.27 | 2,876,397 | +0.37(+1.09%) |
Nov 09, 2023 | 34.17 | 34.21 | 33.87 | 33.90 | 3,042,463 | -0.16(-0.47%) |
Nov 08, 2023 | 34.07 | 35.67 | 33.88 | 34.06 | 4,473,601 | -0.04(-0.12%) |
Nov 07, 2023 | 34.15 | 34.36 | 33.84 | 34.10 | 3,998,466 | -0.33(-0.96%) |
Nov 06, 2023 | 34.22 | 34.47 | 34.12 | 34.43 | 3,329,938 | +0.27(+0.79%) |
Nov 03, 2023 | 34.05 | 34.41 | 34.04 | 34.16 | 3,853,766 | +0.05(+0.15%) |
Nov 02, 2023 | 34.09 | 34.23 | 33.81 | 34.11 | 3,394,033 | -0.01(-0.03%) |
Nov 01, 2023 | 33.73 | 34.16 | 33.39 | 34.12 | 4,388,305 | +0.36(+1.06%) |
Oct 31, 2023 | 33.72 | 34.24 | 33.56 | 33.76 | 8,662,631 | +0.02(+0.06%) |
Oct 30, 2023 | 33.55 | 33.77 | 33.10 | 33.74 | 6,898,530 | +0.28(+0.83%) |
Oct 27, 2023 | 32.87 | 33.61 | 32.47 | 33.46 | 9,989,513 | +1.02(+3.13%) |
Oct 26, 2023 | 32.35 | 32.86 | 32.33 | 32.44 | 3,630,319 | +0.17(+0.52%) |
Oct 25, 2023 | 32.20 | 32.50 | 31.98 | 32.28 | 2,833,046 | -0.08(-0.25%) |
Oct 24, 2023 | 31.78 | 32.60 | 31.75 | 32.36 | 4,905,988 | +0.82(+2.59%) |
Oct 23, 2023 | 31.36 | 31.79 | 31.20 | 31.54 | 4,010,161 | -0.18(-0.57%) |
Oct 20, 2023 | 31.53 | 31.94 | 31.43 | 31.72 | 4,769,189 | -0.18(-0.56%) |
Oct 19, 2023 | 32.33 | 32.56 | 31.83 | 31.90 | 4,688,989 | -0.44(-1.36%) |
Oct 18, 2023 | 32.87 | 32.99 | 32.22 | 32.34 | 5,838,410 | -0.74(-2.23%) |
Oct 17, 2023 | 32.78 | 33.27 | 32.65 | 33.07 | 2,458,851 | +0.20(+0.61%) |
Oct 16, 2023 | 33.35 | 33.40 | 32.71 | 32.87 | 4,883,154 | -0.25(-0.75%) |
Oct 13, 2023 | 33.39 | 33.49 | 33.02 | 33.12 | 3,839,800 | -0.32(-0.95%) |
Oct 12, 2023 | 33.30 | 33.52 | 32.97 | 33.44 | 4,386,864 | +0.04(+0.12%) |
Oct 11, 2023 | 32.98 | 33.50 | 32.87 | 33.40 | 5,057,611 | +0.45(+1.36%) |
Oct 10, 2023 | 33.07 | 33.34 | 32.92 | 32.95 | 3,588,182 | +0.07(+0.21%) |
Oct 09, 2023 | 32.94 | 33.26 | 32.63 | 32.88 | 3,400,355 | -0.06(-0.18%) |
Oct 06, 2023 | 32.84 | 33.22 | 32.62 | 32.94 | 5,608,797 | +0.07(+0.21%) |
Oct 05, 2023 | 32.37 | 32.95 | 32.34 | 32.87 | 6,825,771 | +0.39(+1.20%) |
Oct 04, 2023 | 32.53 | 32.81 | 32.18 | 32.48 | 6,576,622 | -0.28(-0.85%) |
Oct 03, 2023 | 32.35 | 32.79 | 32.17 | 32.76 | 6,600,410 | +0.12(+0.37%) |
Oct 02, 2023 | 32.76 | 33.06 | 32.30 | 32.64 | 7,491,559 | +0.29(+0.89%) |
Sep 29, 2023 | 32.38 | 32.55 | 32.25 | 32.36 | 5,125,712 | +0.23(+0.71%) |
Sep 28, 2023 | 32.00 | 32.36 | 31.89 | 32.13 | 5,814,606 | +0.15(+0.47%) |
Sep 27, 2023 | 31.78 | 32.12 | 31.57 | 31.98 | 4,491,486 | +0.53(+1.68%) |
Sep 26, 2023 | 31.85 | 32.05 | 31.34 | 31.45 | 5,332,342 | -0.48(-1.50%) |
Sep 25, 2023 | 31.69 | 32.00 | 31.86 | 31.93 | 5,484,389 | +0.05(+0.16%) |
Sep 22, 2023 | 31.47 | 31.93 | 31.39 | 31.88 | 9,918,343 | +0.77(+2.47%) |
Sep 21, 2023 | 31.26 | 31.47 | 31.02 | 31.11 | 4,810,606 | -0.19(-0.60%) |
Sep 20, 2023 | 31.38 | 31.89 | 31.29 | 31.30 | 6,735,115 | -0.24(-0.76%) |
Sep 19, 2023 | 30.96 | 31.73 | 30.79 | 31.54 | 12,222,288 | +1.13(+3.70%) |
Sep 18, 2023 | 30.38 | 30.63 | 30.30 | 30.41 | 3,915,165 | -0.15(-0.49%) |
Sep 15, 2023 | 30.49 | 30.84 | 30.36 | 30.56 | 8,811,706 | -0.16(-0.52%) |
Sep 14, 2023 | 30.46 | 30.79 | 30.29 | 30.72 | 6,759,607 | +0.56(+1.85%) |
Sep 13, 2023 | 30.26 | 30.26 | 29.90 | 30.16 | 4,143,136 | +0.03(+0.10%) |
Sep 12, 2023 | 30.42 | 30.76 | 30.11 | 30.13 | 4,222,785 | -0.32(-1.05%) |
Sep 11, 2023 | 30.83 | 30.99 | 30.39 | 30.45 | 5,753,270 | -0.19(-0.62%) |
Sep 08, 2023 | 30.63 | 31.08 | 30.57 | 30.64 | 5,963,684 | -0.06(-0.19%) |
Sep 07, 2023 | 30.53 | 30.87 | 30.25 | 30.70 | 5,229,812 | -0.20(-0.64%) |
Sep 06, 2023 | 31.01 | 31.14 | 30.63 | 30.90 | 4,994,654 | -0.16(-0.51%) |
Sep 05, 2023 | 30.99 | 31.20 | 30.75 | 31.06 | 5,333,481 | +0.14(+0.45%) |
Sep 01, 2023 | 31.26 | 31.27 | 30.86 | 30.92 | 4,274,415 | -0.05(-0.16%) |
Aug 31, 2023 | 30.70 | 30.98 | 30.48 | 30.97 | 4,020,644 | +0.36(+1.17%) |
Aug 30, 2023 | 30.73 | 30.81 | 30.34 | 30.61 | 4,819,459 | -0.14(-0.45%) |
Aug 29, 2023 | 30.27 | 30.76 | 29.96 | 30.75 | 7,221,499 | +0.95(+3.18%) |
Aug 28, 2023 | 30.29 | 30.49 | 29.73 | 29.80 | 6,216,469 | -0.37(-1.22%) |
Aug 25, 2023 | 30.44 | 30.70 | 29.91 | 30.17 | 5,702,062 | -0.16(-0.53%) |
Aug 24, 2023 | 30.70 | 30.98 | 30.15 | 30.33 | 13,342,580 | -0.87(-2.78%) |
Aug 23, 2023 | 31.97 | 32.12 | 30.88 | 31.20 | 21,876,040 | -0.70(-2.19%) |
Aug 22, 2023 | 32.12 | 32.26 | 31.64 | 31.90 | 10,282,433 | +0.09(+0.28%) |
Aug 21, 2023 | 31.07 | 32.35 | 30.85 | 31.81 | 18,043,544 | +0.94(+3.03%) |
Aug 18, 2023 | 30.38 | 31.53 | 30.29 | 30.87 | 14,268,684 | +0.28(+0.91%) |
Aug 17, 2023 | 30.68 | 31.25 | 30.51 | 30.59 | 16,795,732 | +0.06(+0.20%) |
Aug 16, 2023 | 29.88 | 32.02 | 29.86 | 30.53 | 40,447,280 | +0.42(+1.39%) |
Aug 15, 2023 | 30.63 | 30.92 | 29.71 | 30.11 | 34,852,072 | -0.85(-2.73%) |
Aug 14, 2023 | 28.24 | 32.40 | 27.94 | 30.96 | 113,360,256 | +8.33(+36.80%) |
Aug 11, 2023 | 22.24 | 22.64 | 22.18 | 22.63 | 6,734,121 | +0.22(+0.98%) |
Aug 10, 2023 | 23.72 | 23.75 | 22.35 | 22.41 | 9,447,109 | -1.11(-4.70%) |
Aug 09, 2023 | 23.95 | 24.06 | 23.44 | 23.52 | 4,559,655 | -0.29(-1.21%) |
Aug 08, 2023 | 23.69 | 23.86 | 23.17 | 23.81 | 6,867,515 | -0.43(-1.77%) |
Aug 07, 2023 | 24.10 | 24.56 | 23.87 | 24.24 | 4,943,781 | +0.22(+0.91%) |
Aug 04, 2023 | 24.17 | 24.59 | 23.86 | 24.02 | 6,837,008 | -0.10(-0.41%) |
Aug 03, 2023 | 24.22 | 24.72 | 23.61 | 24.12 | 9,136,591 | -0.23(-0.94%) |
Aug 02, 2023 | 25.24 | 25.44 | 24.24 | 24.35 | 8,724,418 | -1.23(-4.82%) |
Aug 01, 2023 | 25.19 | 25.65 | 24.98 | 25.58 | 5,688,002 | +0.23(+0.90%) |
Jul 31, 2023 | 24.83 | 25.68 | 24.76 | 25.35 | 7,839,093 | +0.83(+3.36%) |
Jul 28, 2023 | 24.12 | 24.92 | 23.74 | 24.52 | 11,095,755 | -0.36(-1.44%) |
Jul 27, 2023 | 25.69 | 25.79 | 24.85 | 24.88 | 8,907,980 | -0.65(-2.53%) |
Jul 26, 2023 | 25.06 | 25.55 | 24.68 | 25.53 | 9,542,557 | +0.18(+0.71%) |
Jul 25, 2023 | 24.84 | 25.57 | 24.69 | 25.35 | 8,673,369 | +0.79(+3.20%) |
Jul 24, 2023 | 24.23 | 24.90 | 24.10 | 24.56 | 7,247,199 | +0.49(+2.02%) |
Jul 21, 2023 | 24.51 | 24.59 | 23.90 | 24.08 | 4,803,122 | -0.45(-1.82%) |
Jul 20, 2023 | 24.71 | 24.71 | 24.18 | 24.52 | 5,093,995 | +0.03(+0.12%) |
Jul 19, 2023 | 24.79 | 24.79 | 24.33 | 24.49 | 4,452,763 | -0.36(-1.44%) |
Jul 18, 2023 | 24.57 | 24.99 | 24.42 | 24.85 | 4,736,562 | +0.39(+1.58%) |
Jul 17, 2023 | 24.12 | 24.68 | 24.12 | 24.46 | 4,065,949 | +0.10(+0.41%) |
Jul 14, 2023 | 24.83 | 24.88 | 24.12 | 24.37 | 6,593,442 | -0.51(-2.04%) |
Jul 13, 2023 | 25.23 | 25.30 | 24.77 | 24.87 | 6,338,935 | -0.05(-0.20%) |
Jul 12, 2023 | 24.75 | 25.40 | 24.72 | 24.92 | 6,918,135 | +0.44(+1.79%) |
Jul 11, 2023 | 24.32 | 24.57 | 24.06 | 24.48 | 6,400,521 | +0.39(+1.61%) |
Jul 10, 2023 | 23.69 | 24.23 | 23.64 | 24.10 | 5,511,896 | +0.15(+0.62%) |
Jul 07, 2023 | 23.04 | 24.08 | 23.00 | 23.95 | 7,436,672 | +0.91(+3.97%) |
Jul 06, 2023 | 23.37 | 23.56 | 22.59 | 23.03 | 9,075,326 | -0.79(-3.30%) |
Jul 05, 2023 | 24.46 | 24.52 | 23.82 | 23.82 | 7,517,890 | -1.23(-4.92%) |
Jul 03, 2023 | 25.02 | 25.31 | 24.95 | 25.05 | 3,659,273 | +0.19(+0.76%) |
Jun 30, 2023 | 25.02 | 25.04 | 24.48 | 24.86 | 4,640,142 | +0.02(+0.08%) |
Jun 29, 2023 | 24.36 | 24.92 | 24.31 | 24.84 | 6,368,964 | +0.54(+2.21%) |
Jun 28, 2023 | 24.26 | 24.34 | 23.84 | 24.31 | 6,403,922 | -0.25(-1.01%) |
Jun 27, 2023 | 23.76 | 24.65 | 23.61 | 24.55 | 7,894,589 | +0.81(+3.39%) |
Jun 26, 2023 | 23.31 | 23.98 | 23.21 | 23.75 | 7,274,356 | +0.56(+2.40%) |
Jun 23, 2023 | 22.74 | 23.54 | 22.74 | 23.19 | 6,639,946 | -0.09(-0.38%) |
Jun 22, 2023 | 23.18 | 23.32 | 22.77 | 23.28 | 4,865,093 | +0.03(+0.13%) |
Jun 21, 2023 | 23.16 | 23.48 | 23.07 | 23.25 | 4,476,917 | -0.08(-0.34%) |
Jun 20, 2023 | 22.95 | 23.36 | 22.88 | 23.33 | 5,501,571 | +0.06(+0.26%) |
Jun 16, 2023 | 23.53 | 23.72 | 23.11 | 23.27 | 7,038,656 | -0.45(-1.89%) |
Jun 15, 2023 | 23.24 | 23.90 | 23.21 | 23.72 | 5,259,611 | +2.26(+10.51%) |
May 08, 2023 | 22.13 | 22.31 | 21.38 | 21.46 | 6,266,296 | -0.09(-0.42%) |
May 05, 2023 | 21.19 | 21.72 | 21.17 | 21.55 | 8,129,845 | +0.77(+3.68%) |
May 04, 2023 | 21.37 | 21.60 | 20.73 | 20.79 | 9,513,034 | -0.78(-3.63%) |
May 03, 2023 | 22.35 | 22.88 | 21.53 | 21.57 | 11,458,597 | -0.81(-3.63%) |
May 02, 2023 | 22.36 | 22.57 | 21.54 | 22.38 | 10,857,863 | -0.32(-1.40%) |
May 01, 2023 | 22.80 | 22.95 | 22.51 | 22.70 | 8,528,386 | +0.01(+0.04%) |
Apr 28, 2023 | 23.29 | 23.40 | 22.44 | 22.69 | 11,826,463 | -0.84(-3.58%) |
Apr 27, 2023 | 23.40 | 23.64 | 23.12 | 23.53 | 7,193,037 | +0.25(+1.06%) |
Apr 26, 2023 | 24.08 | 24.33 | 23.15 | 23.29 | 5,845,740 | -0.69(-2.89%) |
Apr 25, 2023 | 24.47 | 24.55 | 23.82 | 23.98 | 6,566,181 | -1.04(-4.16%) |
Apr 24, 2023 | 24.63 | 25.12 | 24.61 | 25.02 | 4,712,529 | +0.22(+0.88%) |
Apr 21, 2023 | 25.22 | 25.22 | 24.48 | 24.80 | 6,317,720 | -0.75(-2.95%) |
Apr 20, 2023 | 25.29 | 26.49 | 25.17 | 25.56 | 6,791,807 | -0.19(-0.73%) |
Apr 19, 2023 | 26.16 | 26.16 | 25.51 | 25.75 | 5,196,044 | -0.69(-2.63%) |
Apr 18, 2023 | 26.10 | 26.54 | 26.06 | 26.44 | 4,272,645 | +0.40(+1.52%) |
Apr 17, 2023 | 25.71 | 26.16 | 25.58 | 26.04 | 5,468,056 | +0.48(+1.86%) |
Apr 14, 2023 | 26.05 | 26.34 | 25.20 | 25.57 | 6,275,630 | -0.50(-1.90%) |
Apr 13, 2023 | 25.70 | 26.18 | 25.55 | 26.06 | 6,137,029 | +0.48(+1.86%) |
Apr 12, 2023 | 26.05 | 26.20 | 25.44 | 25.59 | 5,365,207 | -0.22(-0.85%) |
Apr 11, 2023 | 25.78 | 26.04 | 25.52 | 25.80 | 5,808,207 | +0.59(+2.36%) |
Apr 10, 2023 | 24.72 | 25.69 | 24.71 | 25.21 | 5,691,494 | +0.61(+2.50%) |
Apr 06, 2023 | 24.25 | 24.71 | 23.98 | 24.59 | 4,408,159 | +0.27(+1.10%) |
Apr 05, 2023 | 24.16 | 24.65 | 23.99 | 24.33 | 7,813,128 | -0.29(-1.17%) |
Apr 04, 2023 | 26.08 | 26.14 | 24.09 | 24.61 | 9,405,155 | -1.50(-5.73%) |
Apr 03, 2023 | 26.13 | 26.32 | 25.68 | 26.11 | 5,159,092 | +0.23(+0.88%) |
Mar 31, 2023 | 26.17 | 26.24 | 25.74 | 25.88 | 5,050,228 | -0.02(-0.08%) |
Mar 30, 2023 | 26.26 | 26.32 | 25.68 | 25.90 | 4,913,344 | +0.01(+0.04%) |
Mar 29, 2023 | 25.97 | 26.09 | 25.65 | 25.89 | 5,295,877 | +0.35(+1.36%) |
Mar 28, 2023 | 25.38 | 25.75 | 25.28 | 25.55 | 4,192,878 | +0.26(+1.02%) |
Mar 27, 2023 | 25.36 | 25.58 | 24.64 | 25.29 | 7,293,742 | +0.50(+2.00%) |
Mar 24, 2023 | 24.31 | 24.89 | 23.75 | 24.79 | 8,254,666 | +0.00(+0.00%) |
Mar 23, 2023 | 25.19 | 25.72 | 24.38 | 24.79 | 7,250,346 | -0.20(-0.79%) |
Mar 22, 2023 | 25.66 | 25.87 | 24.90 | 24.99 | 7,509,309 | -0.65(-2.55%) |
Mar 21, 2023 | 25.29 | 25.99 | 25.21 | 25.65 | 8,215,772 | +0.94(+3.81%) |
Mar 20, 2023 | 24.74 | 25.24 | 24.56 | 24.70 | 8,786,038 | +0.93(+3.92%) |
Mar 17, 2023 | 24.95 | 25.19 | 23.64 | 23.77 | 23,532,214 | -0.55(-2.24%) |
Mar 16, 2023 | 23.87 | 24.59 | 23.61 | 24.32 | 8,761,707 | +0.08(+0.33%) |
Mar 15, 2023 | 25.78 | 25.80 | 23.57 | 24.24 | 14,921,010 | -2.59(-9.65%) |
Mar 14, 2023 | 27.46 | 27.62 | 26.37 | 26.83 | 8,041,641 | +0.25(+0.93%) |
Mar 13, 2023 | 26.44 | 27.15 | 25.87 | 26.58 | 8,793,570 | -0.41(-1.51%) |
Mar 10, 2023 | 28.62 | 28.86 | 26.71 | 26.99 | 8,322,146 | -1.59(-5.55%) |
Mar 09, 2023 | 29.34 | 29.89 | 28.41 | 28.57 | 5,477,855 | -0.78(-2.67%) |
Mar 08, 2023 | 28.80 | 29.38 | 28.40 | 29.36 | 5,725,505 | +0.62(+2.17%) |
Mar 07, 2023 | 29.53 | 29.54 | 28.70 | 28.73 | 5,164,681 | -1.01(-3.40%) |
Mar 06, 2023 | 30.61 | 30.79 | 29.61 | 29.74 | 7,135,323 | -1.37(-4.40%) |
Mar 03, 2023 | 30.95 | 31.29 | 30.62 | 31.11 | 8,692,153 | +0.35(+1.13%) |
Mar 02, 2023 | 30.05 | 30.89 | 29.89 | 30.76 | 6,013,761 | +0.38(+1.24%) |
Mar 01, 2023 | 31.01 | 31.18 | 30.21 | 30.39 | 8,234,692 | +0.01(+0.03%) |
Feb 28, 2023 | 28.94 | 30.59 | 28.73 | 30.38 | 9,851,507 | +1.71(+5.95%) |
Feb 27, 2023 | 28.19 | 29.12 | 28.19 | 28.67 | 6,264,767 | +0.63(+2.26%) |
Feb 24, 2023 | 27.34 | 28.08 | 27.17 | 28.04 | 5,341,903 | -0.04(-0.14%) |
Feb 23, 2023 | 28.33 | 28.51 | 27.57 | 28.08 | 4,920,613 | -0.08(-0.28%) |
Feb 22, 2023 | 27.96 | 28.52 | 27.62 | 28.16 | 6,474,227 | +0.05(+0.18%) |
Feb 21, 2023 | 27.88 | 28.55 | 27.77 | 28.11 | 6,256,470 | +0.32(+1.14%) |
Feb 17, 2023 | 29.37 | 29.37 | 27.54 | 27.79 | 8,761,189 | -1.76(-5.94%) |
Feb 16, 2023 | 29.56 | 30.17 | 29.26 | 29.54 | 5,612,155 | -0.13(-0.43%) |
Feb 15, 2023 | 28.58 | 29.73 | 28.25 | 29.67 | 6,596,585 | +0.70(+2.43%) |
Feb 14, 2023 | 27.80 | 29.13 | 27.60 | 28.97 | 7,988,881 | +0.96(+3.43%) |
Feb 13, 2023 | 27.67 | 28.15 | 27.28 | 28.01 | 4,144,464 | +0.29(+1.04%) |
Feb 10, 2023 | 27.27 | 27.76 | 26.92 | 27.72 | 4,949,206 | -0.10(-0.36%) |
Feb 09, 2023 | 28.81 | 28.92 | 27.77 | 27.82 | 5,000,210 | -0.56(-1.99%) |
Feb 08, 2023 | 27.54 | 28.58 | 27.44 | 28.38 | 7,443,113 | +0.56(+2.03%) |
Feb 07, 2023 | 29.85 | 29.85 | 27.17 | 27.82 | 14,214,319 | -1.96(-6.58%) |
Feb 06, 2023 | 29.55 | 29.99 | 29.03 | 29.78 | 7,379,061 | +0.03(+0.10%) |
Feb 03, 2023 | 29.57 | 31.03 | 29.46 | 29.75 | 12,281,566 | +0.81(+2.81%) |
Feb 02, 2023 | 29.25 | 29.25 | 28.44 | 28.94 | 7,787,679 | -0.11(-0.37%) |
Feb 01, 2023 | 28.18 | 29.17 | 27.87 | 29.05 | 5,608,709 | +0.84(+2.98%) |
Jan 31, 2023 | 27.96 | 28.40 | 27.85 | 28.20 | 5,732,727 | +0.14(+0.49%) |
Jan 30, 2023 | 28.04 | 28.62 | 28.01 | 28.07 | 3,349,447 | -0.48(-1.66%) |
Jan 27, 2023 | 28.74 | 29.12 | 28.42 | 28.54 | 5,442,823 | -0.43(-1.47%) |
Jan 26, 2023 | 28.78 | 29.06 | 27.77 | 28.97 | 6,179,310 | +0.47(+1.63%) |
Jan 25, 2023 | 27.22 | 28.52 | 27.14 | 28.50 | 5,347,784 | +0.85(+3.08%) |
Jan 24, 2023 | 27.72 | 27.81 | 27.16 | 27.65 | 4,461,401 | -0.27(-0.96%) |
Jan 23, 2023 | 27.91 | 28.17 | 27.41 | 27.92 | 5,585,742 | -0.01(-0.04%) |
Jan 20, 2023 | 27.34 | 27.96 | 26.98 | 27.93 | 5,041,571 | +0.56(+2.06%) |
Jan 19, 2023 | 27.03 | 27.67 | 27.02 | 27.36 | 4,846,649 | -0.20(-0.72%) |
Jan 18, 2023 | 28.27 | 28.54 | 27.55 | 27.56 | 5,950,861 | -0.27(-0.96%) |
Jan 17, 2023 | 27.93 | 28.61 | 27.63 | 27.83 | 5,133,349 | -0.24(-0.85%) |
Jan 13, 2023 | 28.20 | 28.57 | 27.73 | 28.07 | 5,614,564 | -0.42(-1.46%) |
Jan 12, 2023 | 27.66 | 28.54 | 27.17 | 28.48 | 8,278,066 | +1.20(+4.39%) |
Jan 11, 2023 | 27.50 | 27.82 | 26.93 | 27.28 | 7,084,447 | -0.13(-0.47%) |
Jan 10, 2023 | 26.26 | 27.45 | 26.12 | 27.41 | 6,577,658 | +1.21(+4.61%) |
Jan 09, 2023 | 27.06 | 27.12 | 26.18 | 26.20 | 5,507,060 | -0.43(-1.60%) |
Jan 06, 2023 | 25.58 | 26.67 | 25.51 | 26.63 | 7,732,120 | +1.44(+5.70%) |
Jan 05, 2023 | 24.86 | 25.43 | 24.32 | 25.19 | 6,026,625 | +0.22(+0.87%) |
Jan 04, 2023 | 24.52 | 25.24 | 24.09 | 24.98 | 6,595,923 | +0.19(+0.76%) |
Jan 03, 2023 | 25.05 | 25.51 | 24.59 | 24.79 | 5,394,521 | -0.01(-0.04%) |
Dec 30, 2022 | 25.12 | 25.29 | 24.51 | 24.80 | 3,639,561 | -0.51(-2.03%) |
Dec 29, 2022 | 24.78 | 25.37 | 24.59 | 25.31 | 4,634,034 | +0.67(+2.73%) |
Dec 28, 2022 | 25.64 | 25.65 | 24.58 | 24.64 | 4,715,514 | -1.16(-4.49%) |
Dec 27, 2022 | 26.05 | 26.15 | 25.54 | 25.80 | 3,637,852 | +0.10(+0.39%) |
Dec 23, 2022 | 25.97 | 26.13 | 25.46 | 25.70 | 4,208,149 | -0.10(-0.38%) |
Dec 22, 2022 | 26.45 | 27.19 | 25.01 | 25.80 | 8,302,801 | -0.66(-2.51%) |
Dec 21, 2022 | 25.59 | 26.55 | 25.59 | 26.46 | 6,795,060 | +1.33(+5.28%) |
Dec 20, 2022 | 24.64 | 25.61 | 24.43 | 25.14 | 7,066,352 | +0.69(+2.84%) |
Dec 19, 2022 | 24.82 | 25.13 | 24.08 | 24.44 | 6,228,100 | -0.31(-1.24%) |
Dec 16, 2022 | 23.51 | 24.84 | 23.46 | 24.75 | 20,274,760 | +1.35(+5.75%) |
Dec 15, 2022 | 23.76 | 23.89 | 23.22 | 23.40 | 8,853,307 | -0.91(-3.75%) |
Dec 14, 2022 | 25.19 | 25.26 | 24.02 | 24.31 | 8,457,239 | -1.20(-4.70%) |
Dec 13, 2022 | 26.35 | 26.79 | 25.43 | 25.51 | 8,252,932 | -0.04(-0.15%) |
Dec 12, 2022 | 25.12 | 25.68 | 24.66 | 25.55 | 5,924,408 | +0.40(+1.57%) |
Dec 09, 2022 | 25.74 | 26.42 | 25.14 | 25.16 | 5,853,242 | -0.69(-2.68%) |
Dec 08, 2022 | 27.02 | 27.15 | 25.77 | 25.85 | 7,632,933 | -0.53(-2.03%) |
Dec 07, 2022 | 26.51 | 27.36 | 26.35 | 26.38 | 8,274,273 | -0.54(-2.02%) |
Dec 06, 2022 | 26.39 | 26.95 | 26.12 | 26.93 | 7,615,455 | +0.92(+3.54%) |
Dec 05, 2022 | 26.79 | 27.02 | 25.93 | 26.01 | 6,140,869 | -0.76(-2.85%) |
Dec 02, 2022 | 25.80 | 26.82 | 25.80 | 26.77 | 7,037,700 | +0.51(+1.96%) |