Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.73 | 36.75 | 35.45 | 35.48 | 12,476,400 | -1.15(-3.15%) |
Jan 30, 2024 | 35.78 | 36.83 | 34.97 | 36.63 | 19,027,352 | -0.38(-1.02%) |
Jan 29, 2024 | 37.07 | 37.18 | 36.59 | 37.01 | 5,884,720 | -0.34(-0.91%) |
Jan 26, 2024 | 36.69 | 37.68 | 36.58 | 37.35 | 8,878,468 | +0.53(+1.43%) |
Jan 25, 2024 | 36.90 | 37.07 | 35.83 | 36.82 | 11,546,272 | +0.17(+0.46%) |
Jan 24, 2024 | 35.51 | 36.77 | 35.31 | 36.65 | 14,476,546 | +1.52(+4.33%) |
Jan 23, 2024 | 34.31 | 35.52 | 33.78 | 35.13 | 15,215,624 | +0.87(+2.53%) |
Jan 22, 2024 | 33.72 | 34.48 | 33.61 | 34.26 | 11,199,534 | +0.46(+1.35%) |
Jan 19, 2024 | 33.27 | 33.82 | 33.16 | 33.81 | 8,952,252 | +0.66(+1.98%) |
Jan 18, 2024 | 33.05 | 33.31 | 32.83 | 33.15 | 6,666,536 | +0.07(+0.21%) |
Jan 17, 2024 | 32.79 | 33.60 | 32.68 | 33.08 | 7,017,166 | -0.27(-0.81%) |
Jan 16, 2024 | 34.15 | 34.28 | 33.29 | 33.35 | 6,687,671 | -0.97(-2.81%) |
Jan 12, 2024 | 34.64 | 34.78 | 33.97 | 34.31 | 6,816,335 | +0.29(+0.85%) |
Jan 11, 2024 | 34.19 | 34.31 | 33.80 | 34.02 | 5,995,861 | +0.12(+0.35%) |
Jan 10, 2024 | 34.19 | 34.34 | 33.69 | 33.91 | 5,783,904 | -0.44(-1.27%) |
Jan 09, 2024 | 34.92 | 34.92 | 34.08 | 34.34 | 7,070,140 | -0.70(-1.99%) |
Jan 08, 2024 | 34.84 | 35.06 | 34.00 | 35.04 | 8,980,126 | -0.76(-2.11%) |
Jan 05, 2024 | 35.98 | 36.13 | 35.62 | 35.80 | 4,495,431 | +0.19(+0.53%) |
Jan 04, 2024 | 36.67 | 36.79 | 35.56 | 35.61 | 7,157,636 | -0.79(-2.16%) |
Jan 03, 2024 | 35.96 | 36.66 | 35.88 | 36.39 | 6,959,606 | +0.45(+1.25%) |
Jan 02, 2024 | 36.30 | 36.60 | 35.85 | 35.95 | 5,529,084 | -0.03(-0.08%) |
Dec 29, 2023 | 36.17 | 36.27 | 35.82 | 35.98 | 4,782,072 | -0.06(-0.17%) |
Dec 28, 2023 | 36.27 | 36.46 | 35.97 | 36.03 | 4,199,181 | -0.45(-1.23%) |
Dec 27, 2023 | 36.80 | 37.03 | 36.40 | 36.48 | 4,287,751 | -0.39(-1.05%) |
Dec 26, 2023 | 36.94 | 37.22 | 36.67 | 36.87 | 3,611,963 | +0.46(+1.26%) |
Dec 22, 2023 | 36.68 | 36.93 | 36.33 | 36.41 | 3,644,658 | -0.05(-0.14%) |
Dec 21, 2023 | 36.32 | 36.57 | 36.05 | 36.46 | 4,272,706 | +0.18(+0.49%) |
Dec 20, 2023 | 36.72 | 37.36 | 36.22 | 36.28 | 6,667,585 | -0.36(-0.98%) |
Dec 19, 2023 | 36.25 | 36.77 | 36.09 | 36.64 | 5,837,987 | +0.61(+1.68%) |
Dec 18, 2023 | 36.48 | 36.85 | 36.03 | 36.03 | 6,832,464 | +0.39(+1.09%) |
Dec 15, 2023 | 35.30 | 35.82 | 34.87 | 35.65 | 15,737,294 | -0.07(-0.20%) |
Dec 14, 2023 | 35.14 | 35.79 | 34.96 | 35.72 | 8,897,025 | +1.19(+3.46%) |
Dec 13, 2023 | 34.44 | 34.63 | 33.86 | 34.52 | 6,364,095 | +0.25(+0.73%) |
Dec 12, 2023 | 34.03 | 34.41 | 33.63 | 34.27 | 8,419,773 | -0.33(-0.95%) |
Dec 11, 2023 | 34.69 | 35.26 | 34.57 | 34.60 | 6,869,532 | -0.16(-0.46%) |
Dec 08, 2023 | 34.58 | 34.99 | 34.23 | 34.76 | 6,491,139 | +0.51(+1.48%) |
Dec 07, 2023 | 34.86 | 35.09 | 33.84 | 34.25 | 11,273,234 | -0.44(-1.26%) |
Dec 06, 2023 | 35.72 | 36.05 | 34.62 | 34.69 | 10,233,292 | -1.30(-3.62%) |
Dec 05, 2023 | 36.88 | 36.96 | 35.87 | 36.00 | 7,130,504 | -1.03(-2.78%) |
Dec 04, 2023 | 36.94 | 37.36 | 36.48 | 37.03 | 6,190,287 | -0.34(-0.90%) |
Dec 01, 2023 | 36.73 | 37.80 | 36.47 | 37.36 | 6,732,715 | +0.67(+1.84%) |
Nov 30, 2023 | 37.42 | 38.03 | 36.36 | 36.69 | 13,895,469 | -0.27(-0.72%) |
Nov 29, 2023 | 37.35 | 37.42 | 36.64 | 36.96 | 5,866,213 | -0.22(-0.59%) |
Nov 28, 2023 | 37.43 | 37.53 | 36.99 | 37.17 | 6,112,089 | -0.17(-0.45%) |
Nov 27, 2023 | 37.62 | 37.74 | 36.93 | 37.34 | 7,808,518 | -0.37(-0.97%) |
Nov 24, 2023 | 37.58 | 38.20 | 37.58 | 37.71 | 2,287,140 | +0.17(+0.45%) |
Nov 22, 2023 | 36.80 | 37.61 | 36.46 | 37.54 | 4,861,640 | -0.32(-0.84%) |
Nov 21, 2023 | 37.48 | 38.10 | 37.36 | 37.86 | 4,362,532 | +0.01(+0.03%) |
Nov 20, 2023 | 37.92 | 38.22 | 37.70 | 37.85 | 6,112,611 | +0.21(+0.55%) |
Nov 17, 2023 | 37.34 | 37.93 | 37.19 | 37.64 | 6,247,262 | +0.80(+2.18%) |
Nov 16, 2023 | 37.54 | 37.92 | 36.13 | 36.84 | 8,262,815 | -1.25(-3.28%) |
Nov 15, 2023 | 38.80 | 38.98 | 37.93 | 38.09 | 6,759,141 | -0.73(-1.89%) |
Nov 14, 2023 | 38.52 | 39.04 | 38.16 | 38.82 | 5,542,186 | +0.52(+1.35%) |
Nov 13, 2023 | 38.03 | 38.56 | 37.82 | 38.30 | 3,638,914 | +0.37(+0.97%) |
Nov 10, 2023 | 37.89 | 38.17 | 37.53 | 37.94 | 4,332,409 | +0.49(+1.30%) |
Nov 09, 2023 | 37.59 | 37.96 | 37.31 | 37.45 | 4,701,040 | +0.01(+0.03%) |
Nov 08, 2023 | 37.35 | 38.06 | 37.30 | 37.44 | 7,101,519 | -0.16(-0.42%) |
Nov 07, 2023 | 38.32 | 38.54 | 37.47 | 37.60 | 6,612,366 | -1.56(-3.97%) |
Nov 06, 2023 | 40.20 | 40.27 | 39.06 | 39.16 | 5,465,915 | -0.76(-1.91%) |
Nov 03, 2023 | 40.05 | 40.69 | 39.84 | 39.92 | 4,792,360 | -0.30(-0.74%) |
Nov 02, 2023 | 39.12 | 40.27 | 39.03 | 40.22 | 5,436,128 | +1.16(+2.97%) |
Nov 01, 2023 | 39.23 | 39.71 | 38.83 | 39.06 | 5,041,482 | +0.08(+0.20%) |
Oct 31, 2023 | 38.98 | 39.42 | 38.56 | 38.98 | 6,419,022 | -0.08(-0.20%) |
Oct 30, 2023 | 39.42 | 39.61 | 38.49 | 39.06 | 6,844,426 | -0.18(-0.45%) |
Oct 27, 2023 | 39.28 | 39.44 | 38.56 | 39.24 | 7,425,819 | +0.15(+0.38%) |
Oct 26, 2023 | 39.44 | 39.54 | 38.53 | 39.09 | 8,549,393 | -0.92(-2.30%) |
Oct 25, 2023 | 40.02 | 40.27 | 38.80 | 40.01 | 9,106,593 | +0.15(+0.37%) |
Oct 24, 2023 | 40.65 | 41.22 | 39.48 | 39.86 | 10,214,856 | -1.41(-3.41%) |
Oct 23, 2023 | 41.72 | 41.76 | 40.98 | 41.27 | 7,834,592 | -0.46(-1.09%) |
Oct 20, 2023 | 42.54 | 42.94 | 40.82 | 41.72 | 9,525,025 | -1.14(-2.66%) |
Oct 19, 2023 | 42.31 | 43.43 | 41.92 | 42.86 | 7,821,682 | +0.13(+0.30%) |
Oct 18, 2023 | 42.96 | 43.45 | 42.41 | 42.73 | 8,327,799 | +0.09(+0.21%) |
Oct 17, 2023 | 41.89 | 43.03 | 41.82 | 42.64 | 6,396,584 | +0.67(+1.61%) |
Oct 16, 2023 | 42.47 | 42.48 | 41.60 | 41.97 | 6,037,664 | -0.07(-0.16%) |
Oct 13, 2023 | 42.11 | 42.88 | 41.69 | 42.04 | 7,482,587 | +0.69(+1.68%) |
Oct 12, 2023 | 41.68 | 41.98 | 40.91 | 41.35 | 6,022,107 | +0.09(+0.22%) |
Oct 11, 2023 | 40.47 | 41.30 | 40.24 | 41.26 | 6,101,120 | +0.49(+1.19%) |
Oct 10, 2023 | 40.85 | 41.34 | 40.72 | 40.77 | 6,079,598 | -0.16(-0.39%) |
Oct 09, 2023 | 39.63 | 41.16 | 39.50 | 40.93 | 9,994,324 | +2.60(+6.77%) |
Oct 06, 2023 | 37.81 | 38.75 | 37.59 | 38.33 | 5,658,147 | +0.62(+1.66%) |
Oct 05, 2023 | 37.68 | 38.30 | 37.51 | 37.71 | 5,589,244 | -0.21(-0.55%) |
Oct 04, 2023 | 38.99 | 39.23 | 37.72 | 37.92 | 8,764,132 | -1.77(-4.47%) |
Oct 03, 2023 | 39.03 | 39.74 | 38.97 | 39.69 | 7,341,376 | +0.29(+0.73%) |
Oct 02, 2023 | 40.05 | 40.24 | 38.96 | 39.40 | 6,642,550 | -0.72(-1.80%) |
Sep 29, 2023 | 41.27 | 41.34 | 39.82 | 40.13 | 8,609,148 | -1.28(-3.09%) |
Sep 28, 2023 | 41.48 | 42.03 | 41.24 | 41.40 | 5,221,611 | -0.24(-0.57%) |
Sep 27, 2023 | 41.05 | 41.98 | 40.75 | 41.64 | 5,839,145 | +1.23(+3.04%) |
Sep 26, 2023 | 40.15 | 40.86 | 40.09 | 40.41 | 5,650,428 | -0.19(-0.46%) |
Sep 25, 2023 | 40.18 | 40.66 | 40.43 | 40.60 | 4,282,408 | +0.35(+0.86%) |
Sep 22, 2023 | 40.63 | 40.95 | 40.24 | 40.26 | 4,719,375 | -0.13(-0.32%) |
Sep 21, 2023 | 41.04 | 41.12 | 40.14 | 40.38 | 5,292,049 | -0.53(-1.28%) |
Sep 20, 2023 | 40.81 | 41.75 | 40.80 | 40.91 | 4,978,598 | -0.14(-0.34%) |
Sep 19, 2023 | 42.60 | 42.75 | 40.69 | 41.05 | 7,581,704 | -1.20(-2.84%) |
Sep 18, 2023 | 42.08 | 42.42 | 41.77 | 42.25 | 5,182,982 | +0.53(+1.26%) |
Sep 15, 2023 | 41.61 | 42.12 | 41.33 | 41.72 | 11,181,603 | -0.10(-0.24%) |
Sep 14, 2023 | 42.05 | 42.14 | 41.74 | 41.82 | 5,785,325 | +0.31(+0.74%) |
Sep 13, 2023 | 42.10 | 42.27 | 41.34 | 41.51 | 6,285,818 | -0.46(-1.09%) |
Sep 12, 2023 | 41.42 | 42.35 | 41.32 | 41.97 | 8,146,450 | +1.03(+2.52%) |
Sep 11, 2023 | 41.26 | 41.79 | 40.75 | 40.94 | 6,573,007 | +0.04(+0.10%) |
Sep 08, 2023 | 40.73 | 41.26 | 40.67 | 40.90 | 9,118,343 | +0.20(+0.49%) |
Sep 07, 2023 | 40.41 | 40.87 | 40.33 | 40.70 | 7,415,639 | +0.20(+0.49%) |
Sep 06, 2023 | 40.12 | 40.61 | 40.03 | 40.50 | 5,518,124 | +0.18(+0.44%) |
Sep 05, 2023 | 39.59 | 40.51 | 39.51 | 40.32 | 8,506,144 | +1.04(+2.65%) |
Sep 01, 2023 | 38.86 | 39.36 | 38.56 | 39.28 | 8,745,046 | +1.17(+3.08%) |
Aug 31, 2023 | 38.53 | 38.57 | 38.00 | 38.11 | 8,473,456 | -0.29(-0.75%) |
Aug 30, 2023 | 38.49 | 38.83 | 38.28 | 38.40 | 7,318,317 | +0.16(+0.41%) |
Aug 29, 2023 | 38.33 | 38.41 | 37.90 | 38.24 | 3,997,917 | +0.04(+0.10%) |
Aug 28, 2023 | 37.92 | 38.57 | 37.74 | 38.20 | 4,809,405 | +0.55(+1.47%) |
Aug 25, 2023 | 38.01 | 38.15 | 37.34 | 37.65 | 6,001,823 | -0.09(-0.24%) |
Aug 24, 2023 | 37.99 | 38.39 | 37.63 | 37.74 | 4,423,279 | -0.47(-1.24%) |
Aug 23, 2023 | 37.52 | 38.42 | 37.19 | 38.21 | 6,285,123 | +0.14(+0.36%) |
Aug 22, 2023 | 38.59 | 38.60 | 37.88 | 38.07 | 7,504,591 | -0.41(-1.08%) |
Aug 21, 2023 | 38.99 | 39.26 | 38.19 | 38.49 | 6,894,514 | -0.39(-1.02%) |
Aug 18, 2023 | 38.29 | 39.06 | 38.19 | 38.88 | 6,720,221 | +0.13(+0.33%) |
Aug 17, 2023 | 39.52 | 39.80 | 38.62 | 38.75 | 4,560,166 | -0.02(-0.05%) |
Aug 16, 2023 | 39.05 | 39.46 | 38.67 | 38.77 | 7,186,563 | -0.20(-0.51%) |
Aug 15, 2023 | 39.45 | 39.56 | 38.68 | 38.97 | 5,773,011 | -0.81(-2.03%) |
Aug 14, 2023 | 40.04 | 40.19 | 39.52 | 39.78 | 5,205,312 | -0.38(-0.96%) |
Aug 11, 2023 | 39.73 | 40.31 | 39.69 | 40.16 | 6,552,525 | +0.34(+0.84%) |
Aug 10, 2023 | 39.84 | 40.39 | 39.53 | 39.83 | 7,012,181 | -0.10(-0.25%) |
Aug 09, 2023 | 39.47 | 40.54 | 39.33 | 39.93 | 9,122,355 | +0.67(+1.71%) |
Aug 08, 2023 | 38.12 | 39.36 | 37.76 | 39.26 | 7,064,498 | +0.19(+0.48%) |
Aug 07, 2023 | 39.12 | 39.46 | 38.90 | 39.07 | 5,543,665 | +0.04(+0.10%) |
Aug 04, 2023 | 39.38 | 39.57 | 38.86 | 39.03 | 8,633,223 | -0.14(-0.35%) |
Aug 03, 2023 | 38.51 | 39.46 | 38.45 | 39.17 | 8,163,048 | +0.65(+1.69%) |
Aug 02, 2023 | 38.35 | 38.80 | 37.85 | 38.51 | 6,083,743 | -0.24(-0.61%) |
Aug 01, 2023 | 38.29 | 38.77 | 37.76 | 38.75 | 6,568,947 | +0.19(+0.49%) |
Jul 31, 2023 | 38.06 | 38.71 | 37.91 | 38.56 | 8,860,267 | +0.91(+2.41%) |
Jul 28, 2023 | 37.50 | 37.69 | 37.22 | 37.66 | 6,541,381 | +0.23(+0.61%) |
Jul 27, 2023 | 37.93 | 38.15 | 37.26 | 37.43 | 8,130,425 | -0.28(-0.73%) |
Jul 26, 2023 | 37.62 | 38.03 | 37.36 | 37.71 | 7,303,333 | -0.21(-0.55%) |
Jul 25, 2023 | 37.93 | 38.28 | 37.42 | 37.91 | 8,689,979 | +0.16(+0.42%) |
Jul 24, 2023 | 36.72 | 37.91 | 36.70 | 37.76 | 10,112,605 | +1.30(+3.57%) |
Jul 21, 2023 | 35.80 | 36.60 | 35.74 | 36.45 | 10,943,421 | +0.48(+1.34%) |
Jul 20, 2023 | 36.52 | 36.61 | 35.09 | 35.97 | 17,025,288 | -0.55(-1.51%) |
Jul 19, 2023 | 36.63 | 37.59 | 36.22 | 36.52 | 15,520,275 | -1.09(-2.89%) |
Jul 18, 2023 | 36.91 | 37.97 | 36.81 | 37.61 | 10,220,833 | +0.74(+2.01%) |
Jul 17, 2023 | 36.34 | 37.18 | 36.18 | 36.87 | 7,263,274 | +0.46(+1.27%) |
Jul 14, 2023 | 36.69 | 36.83 | 36.18 | 36.40 | 10,189,239 | -0.85(-2.28%) |
Jul 13, 2023 | 37.50 | 38.06 | 36.99 | 37.25 | 11,235,565 | -0.17(-0.45%) |
Jul 12, 2023 | 37.38 | 37.80 | 37.14 | 37.42 | 10,146,623 | +0.39(+1.07%) |
Jul 11, 2023 | 35.74 | 37.25 | 35.72 | 37.02 | 14,419,936 | +1.50(+4.22%) |
Jul 10, 2023 | 34.86 | 35.68 | 34.77 | 35.52 | 10,264,288 | +0.41(+1.18%) |
Jul 07, 2023 | 32.32 | 35.30 | 32.30 | 35.11 | 14,059,912 | +2.54(+7.79%) |
Jul 06, 2023 | 32.41 | 32.91 | 31.92 | 32.57 | 5,132,534 | -0.19(-0.57%) |
Jul 05, 2023 | 33.41 | 33.48 | 32.56 | 32.76 | 6,592,479 | -0.42(-1.28%) |
Jul 03, 2023 | 32.76 | 33.55 | 32.52 | 33.19 | 3,940,025 | +0.63(+1.94%) |
Jun 30, 2023 | 32.99 | 33.05 | 32.52 | 32.55 | 7,698,816 | -0.20(-0.60%) |
Jun 29, 2023 | 32.21 | 32.78 | 31.84 | 32.75 | 7,779,238 | +0.62(+1.93%) |
Jun 28, 2023 | 31.83 | 32.37 | 31.39 | 32.13 | 7,029,760 | +0.14(+0.43%) |
Jun 27, 2023 | 31.16 | 32.09 | 30.95 | 31.99 | 8,322,590 | +0.74(+2.37%) |
Jun 26, 2023 | 30.66 | 31.58 | 30.66 | 31.25 | 6,451,279 | +0.77(+2.53%) |
Jun 23, 2023 | 29.83 | 30.53 | 29.64 | 30.48 | 14,509,507 | -0.38(-1.22%) |
Jun 22, 2023 | 31.08 | 31.11 | 30.46 | 30.86 | 6,179,969 | -0.64(-2.04%) |
Jun 21, 2023 | 30.86 | 32.02 | 30.68 | 31.50 | 8,555,911 | +0.43(+1.40%) |
Jun 20, 2023 | 31.78 | 31.85 | 30.85 | 31.06 | 8,588,134 | -1.09(-3.38%) |
Jun 16, 2023 | 32.33 | 32.49 | 31.89 | 32.15 | 10,532,793 | -0.13(-0.40%) |
Jun 15, 2023 | 31.71 | 32.51 | 32.28 | 7,526,181 | +2.88(+9.80%) | |
May 08, 2023 | 30.02 | 30.26 | 29.39 | 29.40 | 5,998,383 | +0.07(+0.23%) |
May 05, 2023 | 29.63 | 29.74 | 29.24 | 29.33 | 8,756,813 | +0.84(+2.96%) |
May 04, 2023 | 28.53 | 28.89 | 27.94 | 28.48 | 10,764,406 | -0.13(-0.45%) |
May 03, 2023 | 28.76 | 29.33 | 28.55 | 28.61 | 10,029,186 | -0.70(-2.38%) |
May 02, 2023 | 31.35 | 31.40 | 29.24 | 29.31 | 12,386,687 | -2.64(-8.26%) |
May 01, 2023 | 31.62 | 32.24 | 31.49 | 31.95 | 9,499,747 | -0.20(-0.61%) |
Apr 28, 2023 | 31.18 | 32.32 | 31.00 | 32.15 | 8,525,386 | +0.74(+2.34%) |
Apr 27, 2023 | 30.62 | 31.48 | 30.22 | 31.41 | 11,538,527 | +0.27(+0.88%) |
Apr 26, 2023 | 32.27 | 32.69 | 30.92 | 31.13 | 10,961,887 | -1.50(-4.60%) |
Apr 25, 2023 | 33.44 | 34.16 | 32.21 | 32.64 | 16,057,524 | -1.20(-3.54%) |
Apr 24, 2023 | 32.93 | 34.18 | 32.89 | 33.83 | 10,508,064 | +1.05(+3.20%) |
Apr 21, 2023 | 33.40 | 33.42 | 32.43 | 32.78 | 10,531,466 | -0.46(-1.39%) |
Apr 20, 2023 | 32.88 | 33.31 | 32.74 | 33.24 | 7,853,831 | -0.24(-0.70%) |
Apr 19, 2023 | 33.01 | 33.59 | 32.71 | 33.48 | 8,900,811 | +0.23(+0.68%) |
Apr 18, 2023 | 32.71 | 33.32 | 32.61 | 33.25 | 8,397,074 | +0.43(+1.32%) |
Apr 17, 2023 | 32.96 | 33.29 | 32.63 | 32.82 | 6,636,490 | -0.19(-0.56%) |
Apr 14, 2023 | 33.31 | 33.46 | 32.67 | 33.01 | 6,974,634 | -0.18(-0.53%) |
Apr 13, 2023 | 33.00 | 33.48 | 32.85 | 33.19 | 5,687,491 | +0.22(+0.66%) |
Apr 12, 2023 | 33.22 | 33.40 | 32.67 | 32.97 | 7,651,810 | -0.14(-0.42%) |
Apr 11, 2023 | 32.69 | 33.59 | 32.48 | 33.11 | 7,493,938 | +0.63(+1.93%) |
Apr 10, 2023 | 32.30 | 33.06 | 32.15 | 32.48 | 6,636,338 | +0.37(+1.16%) |
Apr 06, 2023 | 32.49 | 32.59 | 31.91 | 32.11 | 5,942,421 | -0.34(-1.06%) |
Apr 05, 2023 | 32.65 | 32.78 | 31.85 | 32.45 | 8,140,931 | -0.17(-0.51%) |
Apr 04, 2023 | 33.62 | 33.76 | 32.27 | 32.62 | 13,541,182 | -0.85(-2.55%) |
Apr 03, 2023 | 32.88 | 34.05 | 32.88 | 33.47 | 24,404,144 | +2.41(+7.78%) |
Mar 31, 2023 | 30.59 | 31.11 | 30.19 | 31.06 | 10,778,626 | +0.57(+1.87%) |
Mar 30, 2023 | 31.30 | 31.33 | 30.27 | 30.49 | 8,821,126 | -0.28(-0.92%) |
Mar 29, 2023 | 31.12 | 31.12 | 30.54 | 30.77 | 9,290,043 | +0.06(+0.19%) |
Mar 28, 2023 | 29.95 | 30.84 | 29.88 | 30.71 | 7,115,239 | +0.70(+2.32%) |
Mar 27, 2023 | 29.64 | 30.17 | 28.85 | 30.02 | 9,291,987 | +0.96(+3.31%) |
Mar 24, 2023 | 28.07 | 29.32 | 28.05 | 29.05 | 11,569,242 | +0.18(+0.61%) |
Mar 23, 2023 | 30.01 | 30.37 | 28.56 | 28.88 | 10,044,225 | -1.02(-3.41%) |
Mar 22, 2023 | 31.60 | 31.60 | 29.86 | 29.90 | 10,030,559 | -1.45(-4.63%) |
Mar 21, 2023 | 31.27 | 31.60 | 30.55 | 31.35 | 12,656,007 | +1.23(+4.07%) |
Mar 20, 2023 | 29.62 | 30.56 | 29.60 | 30.12 | 12,469,898 | +0.73(+2.47%) |
Mar 17, 2023 | 30.06 | 30.21 | 29.12 | 29.40 | 17,998,578 | -1.03(-3.39%) |
Mar 16, 2023 | 29.01 | 30.54 | 28.56 | 30.43 | 15,749,291 | +0.58(+1.94%) |
Mar 15, 2023 | 31.23 | 31.23 | 28.93 | 29.85 | 23,896,248 | -2.95(-9.01%) |
Mar 14, 2023 | 33.07 | 33.87 | 32.10 | 32.80 | 8,296,836 | +0.04(+0.12%) |
Mar 13, 2023 | 33.10 | 33.96 | 32.06 | 32.76 | 11,295,688 | -1.13(-3.33%) |
Mar 10, 2023 | 34.84 | 35.30 | 33.72 | 33.89 | 8,690,039 | -1.02(-2.92%) |
Mar 09, 2023 | 36.72 | 36.96 | 34.88 | 34.91 | 7,834,227 | -1.56(-4.28%) |
Mar 08, 2023 | 37.10 | 37.48 | 36.10 | 36.47 | 5,669,598 | -0.68(-1.82%) |
Mar 07, 2023 | 37.85 | 37.95 | 37.06 | 37.15 | 5,293,549 | -0.99(-2.60%) |
Mar 06, 2023 | 37.82 | 38.20 | 37.51 | 38.14 | 5,257,950 | -0.03(-0.08%) |
Mar 03, 2023 | 37.25 | 38.33 | 37.05 | 38.17 | 5,996,594 | +0.49(+1.30%) |
Mar 02, 2023 | 36.67 | 37.88 | 36.42 | 37.68 | 7,047,597 | +0.86(+2.35%) |
Mar 01, 2023 | 35.62 | 36.96 | 35.54 | 36.82 | 6,242,913 | +1.26(+3.53%) |
Feb 28, 2023 | 36.74 | 36.74 | 35.48 | 35.56 | 11,510,273 | -0.78(-2.13%) |
Feb 27, 2023 | 36.01 | 36.57 | 35.84 | 36.34 | 7,773,609 | +0.19(+0.51%) |
Feb 24, 2023 | 35.12 | 36.24 | 34.48 | 36.15 | 8,960,887 | +0.74(+2.10%) |
Feb 23, 2023 | 35.66 | 35.95 | 34.98 | 35.41 | 5,526,052 | +0.51(+1.46%) |
Feb 22, 2023 | 35.44 | 35.73 | 34.63 | 34.90 | 7,548,453 | -0.67(-1.90%) |
Feb 21, 2023 | 35.53 | 35.99 | 35.33 | 35.57 | 6,188,988 | -0.10(-0.27%) |
Feb 17, 2023 | 36.93 | 37.02 | 35.27 | 35.67 | 9,787,233 | -2.03(-5.39%) |
Feb 16, 2023 | 37.04 | 38.23 | 36.79 | 37.70 | 8,195,862 | +0.62(+1.66%) |
Feb 15, 2023 | 37.47 | 37.47 | 36.46 | 37.09 | 7,663,444 | -0.99(-2.59%) |
Feb 14, 2023 | 37.88 | 38.72 | 37.51 | 38.08 | 5,979,493 | -0.30(-0.79%) |
Feb 13, 2023 | 37.72 | 38.82 | 37.29 | 38.38 | 6,984,111 | +0.24(+0.64%) |
Feb 10, 2023 | 37.22 | 38.21 | 37.21 | 38.13 | 8,318,170 | +1.33(+3.61%) |
Feb 09, 2023 | 38.17 | 38.30 | 36.52 | 36.81 | 14,097,225 | -1.58(-4.12%) |
Feb 08, 2023 | 38.21 | 38.71 | 37.80 | 38.39 | 6,324,596 | +0.24(+0.64%) |
Feb 07, 2023 | 37.84 | 38.30 | 37.26 | 38.14 | 6,515,256 | +0.70(+1.88%) |
Feb 06, 2023 | 37.59 | 37.97 | 36.68 | 37.44 | 8,066,201 | -0.25(-0.67%) |
Feb 03, 2023 | 37.43 | 38.57 | 37.06 | 37.69 | 13,019,508 | +0.01(+0.03%) |
Feb 02, 2023 | 39.63 | 39.67 | 37.42 | 37.69 | 13,824,152 | -2.23(-5.58%) |