Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.43 | 17.94 | 17.34 | 17.93 | 14,532,674 | +0.43(+2.46%) |
Jan 30, 2024 | 17.74 | 17.79 | 17.44 | 17.50 | 8,051,699 | -0.17(-0.96%) |
Jan 29, 2024 | 18.00 | 18.05 | 17.65 | 17.67 | 7,255,429 | -0.30(-1.67%) |
Jan 26, 2024 | 18.13 | 18.14 | 17.82 | 17.97 | 10,284,095 | -0.06(-0.33%) |
Jan 25, 2024 | 18.25 | 18.42 | 18.03 | 18.03 | 11,341,374 | -0.33(-1.80%) |
Jan 24, 2024 | 18.05 | 18.39 | 18.00 | 18.36 | 10,860,034 | +0.13(+0.71%) |
Jan 23, 2024 | 18.17 | 18.37 | 18.10 | 18.23 | 6,885,002 | +0.18(+1.00%) |
Jan 22, 2024 | 18.12 | 18.21 | 17.91 | 18.05 | 9,662,403 | -0.23(-1.26%) |
Jan 19, 2024 | 18.69 | 18.89 | 18.15 | 18.28 | 13,051,450 | -0.58(-3.08%) |
Jan 18, 2024 | 19.25 | 19.39 | 18.78 | 18.86 | 13,345,535 | -0.28(-1.46%) |
Jan 17, 2024 | 19.31 | 19.36 | 19.00 | 19.14 | 10,836,980 | +0.14(+0.74%) |
Jan 16, 2024 | 18.81 | 19.24 | 18.72 | 19.00 | 13,935,282 | +0.35(+1.88%) |
Jan 12, 2024 | 18.42 | 18.83 | 18.31 | 18.65 | 10,024,957 | +0.20(+1.08%) |
Jan 11, 2024 | 18.38 | 18.88 | 18.32 | 18.45 | 13,372,025 | +0.00(+0.00%) |
Jan 10, 2024 | 18.67 | 18.70 | 18.37 | 18.45 | 6,875,071 | -0.24(-1.28%) |
Jan 09, 2024 | 18.75 | 18.91 | 18.65 | 18.69 | 7,884,844 | +0.25(+1.36%) |
Jan 08, 2024 | 18.98 | 19.11 | 18.44 | 18.44 | 9,906,064 | -0.33(-1.76%) |
Jan 05, 2024 | 18.81 | 18.99 | 18.53 | 18.77 | 13,979,766 | -0.01(-0.05%) |
Jan 04, 2024 | 18.75 | 18.80 | 18.38 | 18.78 | 11,862,677 | -0.02(-0.11%) |
Jan 03, 2024 | 18.59 | 18.85 | 18.52 | 18.80 | 13,145,486 | +0.43(+2.34%) |
Jan 02, 2024 | 18.70 | 18.70 | 18.27 | 18.37 | 10,009,461 | -0.02(-0.11%) |
Dec 29, 2023 | 18.38 | 18.63 | 18.31 | 18.39 | 9,243,530 | +0.04(+0.22%) |
Dec 28, 2023 | 18.43 | 18.45 | 18.26 | 18.35 | 5,467,743 | -0.03(-0.16%) |
Dec 27, 2023 | 18.61 | 18.65 | 18.36 | 18.38 | 6,541,856 | -0.17(-0.92%) |
Dec 26, 2023 | 18.81 | 18.82 | 18.45 | 18.55 | 4,487,373 | -0.21(-1.12%) |
Dec 22, 2023 | 18.81 | 18.97 | 18.56 | 18.76 | 7,927,793 | +0.02(+0.11%) |
Dec 21, 2023 | 18.92 | 19.18 | 18.73 | 18.74 | 10,806,468 | -0.46(-2.40%) |
Dec 20, 2023 | 18.64 | 19.22 | 18.38 | 19.20 | 9,862,796 | +0.70(+3.80%) |
Dec 19, 2023 | 18.84 | 18.85 | 18.49 | 18.50 | 5,757,069 | -0.36(-1.94%) |
Dec 18, 2023 | 18.82 | 18.90 | 18.73 | 18.86 | 6,405,988 | -0.06(-0.31%) |
Dec 15, 2023 | 19.05 | 19.11 | 18.79 | 18.92 | 10,014,441 | +0.00(+0.00%) |
Dec 14, 2023 | 19.01 | 19.24 | 18.86 | 18.92 | 12,985,550 | -0.23(-1.18%) |
Dec 13, 2023 | 19.98 | 20.08 | 19.15 | 19.15 | 9,439,687 | -0.85(-4.24%) |
Dec 12, 2023 | 20.16 | 20.33 | 19.95 | 20.00 | 5,739,113 | -0.26(-1.27%) |
Dec 11, 2023 | 20.47 | 20.57 | 20.24 | 20.25 | 4,633,641 | -0.30(-1.44%) |
Dec 08, 2023 | 20.77 | 20.83 | 20.44 | 20.55 | 8,534,801 | -0.19(-0.90%) |
Dec 07, 2023 | 20.73 | 20.90 | 20.65 | 20.74 | 5,507,585 | -0.09(-0.43%) |
Dec 06, 2023 | 20.54 | 20.88 | 20.41 | 20.82 | 6,894,957 | +0.16(+0.76%) |
Dec 05, 2023 | 20.71 | 20.89 | 20.62 | 20.67 | 7,190,058 | +0.13(+0.62%) |
Dec 04, 2023 | 20.81 | 20.82 | 20.49 | 20.54 | 7,983,200 | +0.07(+0.34%) |
Dec 01, 2023 | 21.00 | 21.02 | 20.43 | 20.47 | 11,758,912 | -0.54(-2.58%) |
Nov 30, 2023 | 21.60 | 21.64 | 20.96 | 21.01 | 12,041,566 | -0.94(-4.27%) |
Nov 29, 2023 | 21.89 | 22.00 | 21.67 | 21.95 | 5,219,185 | -0.08(-0.36%) |
Nov 28, 2023 | 22.15 | 22.23 | 21.84 | 22.03 | 5,205,854 | -0.14(-0.62%) |
Nov 27, 2023 | 22.12 | 22.28 | 22.03 | 22.17 | 3,043,888 | +0.09(+0.40%) |
Nov 24, 2023 | 22.21 | 22.22 | 22.04 | 22.08 | 1,626,282 | -0.21(-0.93%) |
Nov 22, 2023 | 22.43 | 22.49 | 22.18 | 22.29 | 4,060,846 | -0.31(-1.35%) |
Nov 21, 2023 | 22.54 | 22.68 | 22.52 | 22.59 | 2,679,032 | +0.16(+0.70%) |
Nov 20, 2023 | 22.93 | 22.93 | 22.30 | 22.43 | 3,357,337 | -0.41(-1.81%) |
Nov 17, 2023 | 22.76 | 22.98 | 22.68 | 22.85 | 3,751,988 | +0.01(+0.04%) |
Nov 16, 2023 | 22.93 | 23.08 | 22.69 | 22.84 | 6,494,374 | +0.08(+0.35%) |
Nov 15, 2023 | 22.97 | 23.02 | 22.65 | 22.76 | 4,524,792 | -0.35(-1.49%) |
Nov 14, 2023 | 23.31 | 23.48 | 22.88 | 23.10 | 6,890,264 | -1.02(-4.21%) |
Nov 13, 2023 | 24.37 | 24.40 | 23.96 | 24.12 | 4,798,405 | -0.12(-0.49%) |
Nov 10, 2023 | 24.73 | 25.06 | 24.16 | 24.24 | 5,999,668 | -0.85(-3.38%) |
Nov 09, 2023 | 24.46 | 25.15 | 24.45 | 25.09 | 6,972,745 | +0.47(+1.92%) |
Nov 08, 2023 | 24.40 | 24.85 | 24.30 | 24.61 | 4,519,118 | +0.10(+0.40%) |
Nov 07, 2023 | 24.69 | 24.77 | 24.39 | 24.51 | 4,602,896 | -0.09(-0.36%) |
Nov 06, 2023 | 24.63 | 24.85 | 24.47 | 24.60 | 4,209,862 | -0.07(-0.28%) |
Nov 03, 2023 | 24.78 | 24.94 | 24.46 | 24.67 | 6,859,268 | -0.47(-1.88%) |
Nov 02, 2023 | 25.99 | 26.10 | 25.13 | 25.15 | 7,684,621 | -1.33(-5.03%) |
Nov 01, 2023 | 26.93 | 27.11 | 26.32 | 26.48 | 10,312,186 | -0.53(-1.97%) |
Oct 31, 2023 | 27.35 | 27.65 | 26.95 | 27.01 | 6,762,752 | -0.27(-0.98%) |
Oct 30, 2023 | 28.05 | 28.06 | 27.09 | 27.28 | 9,067,135 | -1.35(-4.72%) |
Oct 27, 2023 | 27.67 | 28.86 | 27.67 | 28.63 | 9,726,458 | +0.96(+3.46%) |
Oct 26, 2023 | 27.10 | 27.79 | 26.89 | 27.67 | 8,346,351 | +0.65(+2.41%) |
Oct 25, 2023 | 26.58 | 27.14 | 26.46 | 27.02 | 9,709,778 | +0.29(+1.07%) |
Oct 24, 2023 | 26.86 | 27.14 | 26.42 | 26.73 | 8,547,407 | -0.51(-1.88%) |
Oct 23, 2023 | 27.12 | 27.36 | 26.52 | 27.25 | 8,701,478 | +0.47(+1.77%) |
Oct 20, 2023 | 26.25 | 26.79 | 26.08 | 26.77 | 8,731,958 | +0.64(+2.45%) |
Oct 19, 2023 | 25.54 | 26.21 | 25.11 | 26.13 | 11,145,510 | +0.64(+2.52%) |
Oct 18, 2023 | 24.85 | 25.65 | 24.79 | 25.49 | 8,893,279 | +0.73(+2.95%) |
Oct 17, 2023 | 25.13 | 25.13 | 24.44 | 24.76 | 7,666,591 | -0.04(-0.16%) |
Oct 16, 2023 | 25.04 | 25.11 | 24.54 | 24.80 | 7,540,500 | -0.68(-2.67%) |
Oct 13, 2023 | 25.30 | 25.75 | 24.82 | 25.48 | 11,304,462 | -0.07(-0.27%) |
Oct 12, 2023 | 25.03 | 25.94 | 25.03 | 25.55 | 7,728,362 | +0.41(+1.65%) |
Oct 11, 2023 | 25.10 | 25.56 | 24.96 | 25.14 | 6,826,637 | -0.12(-0.47%) |
Oct 10, 2023 | 25.29 | 25.57 | 24.89 | 25.25 | 6,829,983 | -0.28(-1.08%) |
Oct 09, 2023 | 26.29 | 26.36 | 25.47 | 25.53 | 5,897,434 | -0.48(-1.86%) |
Oct 06, 2023 | 26.92 | 27.38 | 25.65 | 26.01 | 12,834,712 | -0.69(-2.59%) |
Oct 05, 2023 | 26.79 | 27.13 | 26.56 | 26.70 | 8,803,801 | +0.02(+0.07%) |
Oct 04, 2023 | 26.91 | 27.29 | 26.60 | 26.68 | 9,255,889 | -0.25(-0.92%) |
Oct 03, 2023 | 26.28 | 27.15 | 26.02 | 26.93 | 12,143,869 | +0.99(+3.80%) |
Oct 02, 2023 | 25.92 | 26.42 | 25.75 | 25.94 | 9,798,218 | +0.19(+0.73%) |
Sep 29, 2023 | 24.88 | 25.98 | 24.87 | 25.76 | 11,079,333 | +0.38(+1.52%) |
Sep 28, 2023 | 25.65 | 25.82 | 25.11 | 25.37 | 8,247,415 | -0.22(-0.85%) |
Sep 27, 2023 | 25.22 | 26.16 | 25.20 | 25.59 | 8,927,834 | +0.15(+0.58%) |
Sep 26, 2023 | 25.04 | 25.54 | 24.85 | 25.44 | 8,846,809 | +0.88(+3.57%) |
Sep 25, 2023 | 24.86 | 24.88 | 24.55 | 24.56 | 6,432,173 | -0.08(-0.32%) |
Sep 22, 2023 | 24.40 | 24.70 | 24.25 | 24.64 | 4,997,111 | +0.22(+0.89%) |
Sep 21, 2023 | 23.89 | 24.43 | 23.77 | 24.43 | 5,967,790 | +0.83(+3.51%) |
Sep 20, 2023 | 23.24 | 23.64 | 22.93 | 23.60 | 6,767,687 | +0.16(+0.67%) |
Sep 19, 2023 | 23.35 | 23.86 | 23.28 | 23.44 | 5,402,965 | +0.23(+1.01%) |
Sep 18, 2023 | 23.19 | 23.38 | 23.01 | 23.21 | 3,960,346 | -0.01(-0.04%) |
Sep 15, 2023 | 22.77 | 23.31 | 22.67 | 23.22 | 6,188,521 | +0.61(+2.72%) |
Sep 14, 2023 | 22.88 | 23.07 | 22.49 | 22.60 | 5,615,495 | -0.66(-2.85%) |
Sep 13, 2023 | 23.08 | 23.43 | 22.87 | 23.26 | 5,142,431 | +0.15(+0.63%) |
Sep 12, 2023 | 23.25 | 23.30 | 22.71 | 23.12 | 4,457,374 | +0.02(+0.08%) |
Sep 11, 2023 | 22.94 | 23.26 | 22.84 | 23.10 | 4,368,579 | -0.16(-0.67%) |
Sep 08, 2023 | 23.40 | 23.46 | 23.14 | 23.25 | 4,644,246 | -0.14(-0.58%) |
Sep 07, 2023 | 23.66 | 23.67 | 23.28 | 23.39 | 5,435,746 | -0.10(-0.42%) |
Sep 06, 2023 | 23.21 | 23.81 | 23.20 | 23.49 | 6,219,991 | +0.38(+1.65%) |
Sep 05, 2023 | 22.70 | 23.11 | 22.64 | 23.11 | 4,174,635 | +0.41(+1.81%) |
Sep 01, 2023 | 22.51 | 22.93 | 22.43 | 22.70 | 5,758,974 | -0.20(-0.89%) |
Aug 31, 2023 | 22.32 | 22.92 | 22.23 | 22.90 | 5,281,817 | +0.36(+1.60%) |
Aug 30, 2023 | 22.60 | 22.73 | 22.29 | 22.54 | 5,597,678 | -0.14(-0.60%) |
Aug 29, 2023 | 23.31 | 23.33 | 22.67 | 22.68 | 7,456,972 | -0.61(-2.60%) |
Aug 28, 2023 | 23.38 | 23.52 | 23.07 | 23.28 | 6,919,754 | -0.44(-1.85%) |
Aug 25, 2023 | 23.93 | 24.38 | 23.49 | 23.72 | 12,085,896 | -0.50(-2.05%) |
Aug 24, 2023 | 23.56 | 24.24 | 23.01 | 24.22 | 6,989,580 | +0.80(+3.42%) |
Aug 23, 2023 | 23.68 | 23.74 | 23.29 | 23.42 | 9,374,028 | -0.36(-1.52%) |
Aug 22, 2023 | 23.40 | 23.87 | 23.35 | 23.78 | 6,060,724 | +0.36(+1.54%) |
Aug 21, 2023 | 23.28 | 23.87 | 23.22 | 23.42 | 6,615,202 | +0.11(+0.46%) |
Aug 18, 2023 | 23.75 | 23.82 | 23.17 | 23.31 | 8,286,253 | -0.11(-0.46%) |
Aug 17, 2023 | 22.67 | 23.47 | 22.58 | 23.42 | 9,127,608 | +0.57(+2.48%) |
Aug 16, 2023 | 22.58 | 22.86 | 22.13 | 22.85 | 7,359,776 | +0.38(+1.69%) |
Aug 15, 2023 | 22.11 | 22.57 | 22.05 | 22.47 | 6,855,134 | +0.65(+3.00%) |
Aug 14, 2023 | 21.90 | 22.07 | 21.75 | 21.82 | 4,569,753 | +0.00(+0.00%) |
Aug 11, 2023 | 22.17 | 22.28 | 21.70 | 21.82 | 7,481,018 | -0.20(-0.93%) |
Aug 10, 2023 | 21.79 | 22.16 | 21.27 | 22.03 | 9,462,679 | -0.09(-0.40%) |
Aug 09, 2023 | 21.82 | 22.24 | 21.66 | 22.11 | 6,001,504 | +0.34(+1.57%) |
Aug 08, 2023 | 21.88 | 22.34 | 21.71 | 21.77 | 7,175,399 | +0.31(+1.46%) |
Aug 07, 2023 | 22.00 | 22.00 | 21.43 | 21.46 | 7,077,714 | -0.76(-3.43%) |
Aug 04, 2023 | 21.75 | 22.30 | 21.41 | 22.22 | 8,576,417 | +0.28(+1.29%) |
Aug 03, 2023 | 22.03 | 22.11 | 21.68 | 21.94 | 6,373,757 | +0.14(+0.63%) |
Aug 02, 2023 | 21.48 | 21.89 | 21.34 | 21.80 | 8,433,851 | +0.63(+3.00%) |
Aug 01, 2023 | 21.33 | 21.34 | 21.06 | 21.17 | 5,695,718 | -0.10(-0.46%) |
Jul 31, 2023 | 21.44 | 21.51 | 21.25 | 21.26 | 4,987,242 | -0.18(-0.82%) |
Jul 28, 2023 | 21.43 | 21.64 | 21.23 | 21.44 | 6,954,352 | -0.29(-1.35%) |
Jul 27, 2023 | 21.19 | 21.88 | 21.10 | 21.73 | 9,830,687 | +0.45(+2.11%) |
Jul 26, 2023 | 21.64 | 21.65 | 21.08 | 21.28 | 7,710,387 | -0.13(-0.59%) |
Jul 25, 2023 | 21.52 | 21.57 | 21.27 | 21.41 | 4,913,831 | -0.04(-0.18%) |
Jul 24, 2023 | 21.72 | 21.74 | 21.37 | 21.45 | 5,948,269 | -0.35(-1.61%) |
Jul 21, 2023 | 21.66 | 21.89 | 21.59 | 21.80 | 5,954,056 | +0.02(+0.09%) |
Jul 20, 2023 | 21.98 | 21.99 | 21.51 | 21.78 | 7,886,080 | -0.29(-1.33%) |
Jul 19, 2023 | 22.14 | 22.14 | 21.74 | 22.07 | 5,762,534 | -0.22(-1.01%) |
Jul 18, 2023 | 23.07 | 23.16 | 22.22 | 22.30 | 6,001,416 | -0.73(-3.18%) |
Jul 17, 2023 | 23.27 | 23.35 | 22.85 | 23.03 | 3,919,892 | -0.11(-0.46%) |
Jul 14, 2023 | 23.04 | 23.28 | 22.99 | 23.14 | 6,101,060 | -0.24(-1.04%) |
Jul 13, 2023 | 23.30 | 23.43 | 23.19 | 23.38 | 4,898,207 | -0.05(-0.21%) |
Jul 12, 2023 | 23.15 | 23.51 | 22.94 | 23.43 | 6,496,483 | -0.19(-0.79%) |
Jul 11, 2023 | 23.99 | 24.18 | 23.54 | 23.62 | 3,630,859 | -0.64(-2.65%) |
Jul 10, 2023 | 24.74 | 24.78 | 24.23 | 24.26 | 3,084,174 | -0.46(-1.86%) |
Jul 07, 2023 | 24.58 | 24.76 | 24.07 | 24.72 | 3,771,412 | +0.42(+1.73%) |
Jul 06, 2023 | 24.11 | 24.62 | 23.97 | 24.30 | 4,768,808 | +0.76(+3.23%) |
Jul 05, 2023 | 23.62 | 23.65 | 23.35 | 23.54 | 2,813,152 | +0.25(+1.09%) |
Jul 03, 2023 | 23.48 | 23.53 | 23.17 | 23.28 | 1,864,865 | -0.01(-0.04%) |
Jun 30, 2023 | 23.44 | 23.52 | 23.15 | 23.29 | 3,864,988 | -0.56(-2.33%) |
Jun 29, 2023 | 24.42 | 24.49 | 23.78 | 23.85 | 4,899,232 | -0.51(-2.08%) |
Jun 28, 2023 | 24.33 | 24.60 | 24.28 | 24.36 | 4,788,675 | +0.13(+0.52%) |
Jun 27, 2023 | 24.67 | 24.68 | 24.12 | 24.23 | 3,324,522 | -0.42(-1.70%) |
Jun 26, 2023 | 24.75 | 24.91 | 24.45 | 24.65 | 2,850,424 | +0.01(+0.04%) |
Jun 23, 2023 | 24.63 | 24.84 | 24.42 | 24.64 | 4,599,068 | +0.49(+2.02%) |
Jun 22, 2023 | 24.26 | 24.39 | 24.03 | 24.15 | 3,170,174 | +0.04(+0.16%) |
Jun 21, 2023 | 24.07 | 24.27 | 23.80 | 24.11 | 4,348,020 | +0.24(+1.02%) |
Jun 20, 2023 | 23.69 | 24.17 | 23.64 | 23.87 | 4,325,975 | +0.53(+2.28%) |
Jun 16, 2023 | 22.85 | 23.41 | 22.80 | 23.34 | 5,014,444 | +0.23(+1.00%) |
Jun 15, 2023 | 24.07 | 22.96 | 23.11 | 7,739,066 | -1.70(-6.85%) | |
May 08, 2023 | 24.60 | 25.04 | 24.53 | 24.81 | 4,231,648 | +0.14(+0.55%) |
May 05, 2023 | 25.27 | 25.33 | 24.49 | 24.67 | 8,646,226 | -1.25(-4.81%) |
May 04, 2023 | 25.48 | 26.36 | 25.41 | 25.92 | 11,630,466 | +0.66(+2.60%) |
May 03, 2023 | 24.60 | 25.30 | 24.35 | 25.26 | 11,512,274 | +0.61(+2.47%) |
May 02, 2023 | 23.99 | 25.18 | 23.98 | 24.65 | 11,630,755 | +0.76(+3.19%) |
May 01, 2023 | 23.76 | 23.92 | 23.44 | 23.89 | 4,494,176 | +0.12(+0.49%) |
Apr 28, 2023 | 24.59 | 24.59 | 23.76 | 23.77 | 8,572,065 | -0.56(-2.30%) |
Apr 27, 2023 | 25.23 | 25.35 | 24.26 | 24.34 | 7,251,680 | -1.17(-4.58%) |
Apr 26, 2023 | 24.93 | 25.66 | 24.74 | 25.50 | 8,221,455 | +0.54(+2.17%) |
Apr 25, 2023 | 24.34 | 24.99 | 24.25 | 24.96 | 6,579,669 | +0.74(+3.07%) |
Apr 24, 2023 | 24.40 | 24.56 | 24.19 | 24.22 | 3,701,991 | -0.13(-0.52%) |
Apr 21, 2023 | 24.29 | 24.63 | 24.25 | 24.34 | 4,796,307 | -0.07(-0.28%) |
Apr 20, 2023 | 24.52 | 24.65 | 24.22 | 24.41 | 5,327,150 | +0.24(+1.00%) |
Apr 19, 2023 | 24.12 | 24.33 | 24.03 | 24.17 | 4,448,714 | +0.19(+0.81%) |
Apr 18, 2023 | 23.95 | 24.37 | 23.88 | 23.98 | 5,691,382 | +0.03(+0.12%) |
Apr 17, 2023 | 24.12 | 24.34 | 23.95 | 23.95 | 4,689,704 | -0.20(-0.84%) |
Apr 14, 2023 | 23.95 | 24.48 | 23.74 | 24.15 | 9,287,260 | +0.31(+1.30%) |
Apr 13, 2023 | 24.56 | 24.76 | 23.77 | 23.84 | 7,108,102 | -0.77(-3.14%) |
Apr 12, 2023 | 24.19 | 24.77 | 24.10 | 24.61 | 9,199,872 | +0.08(+0.31%) |
Apr 11, 2023 | 24.66 | 24.74 | 24.34 | 24.54 | 4,884,415 | -0.18(-0.74%) |
Apr 10, 2023 | 25.17 | 25.30 | 24.72 | 24.72 | 4,180,248 | -0.26(-1.04%) |
Apr 06, 2023 | 25.10 | 25.33 | 24.87 | 24.98 | 7,107,052 | +0.03(+0.12%) |
Apr 05, 2023 | 25.14 | 25.20 | 24.81 | 24.95 | 8,152,939 | -0.15(-0.62%) |
Apr 04, 2023 | 24.69 | 25.41 | 24.61 | 25.11 | 8,239,347 | +0.42(+1.68%) |
Apr 03, 2023 | 25.20 | 25.21 | 24.60 | 24.69 | 6,870,013 | -0.75(-2.96%) |
Mar 31, 2023 | 26.15 | 26.16 | 25.37 | 25.45 | 7,164,706 | -0.94(-3.55%) |
Mar 30, 2023 | 26.29 | 26.84 | 26.29 | 26.38 | 6,871,761 | -0.34(-1.26%) |
Mar 29, 2023 | 26.83 | 27.17 | 26.69 | 26.72 | 5,715,445 | -0.80(-2.91%) |
Mar 28, 2023 | 27.48 | 27.78 | 27.13 | 27.52 | 7,257,394 | +0.13(+0.46%) |
Mar 27, 2023 | 27.32 | 27.64 | 27.07 | 27.40 | 7,787,789 | -0.48(-1.73%) |
Mar 24, 2023 | 28.62 | 29.06 | 27.85 | 27.88 | 14,625,425 | -0.39(-1.37%) |
Mar 23, 2023 | 28.12 | 28.89 | 27.15 | 28.27 | 13,651,492 | -0.16(-0.58%) |
Mar 22, 2023 | 27.05 | 28.44 | 26.57 | 28.43 | 15,709,446 | +1.40(+5.18%) |
Mar 21, 2023 | 27.09 | 27.63 | 26.98 | 27.03 | 9,237,646 | -0.86(-3.09%) |
Mar 20, 2023 | 28.69 | 28.69 | 27.76 | 27.89 | 13,951,072 | -1.03(-3.55%) |
Mar 17, 2023 | 28.32 | 29.25 | 28.23 | 28.92 | 19,140,562 | +1.03(+3.71%) |
Mar 16, 2023 | 29.41 | 29.73 | 27.79 | 27.88 | 19,087,322 | -0.98(-3.39%) |
Mar 15, 2023 | 29.54 | 30.05 | 28.78 | 28.86 | 26,746,334 | +0.71(+2.52%) |
Mar 14, 2023 | 28.13 | 29.09 | 27.72 | 28.15 | 19,227,910 | -0.88(-3.04%) |
Mar 13, 2023 | 29.62 | 29.63 | 27.88 | 29.03 | 36,952,676 | +0.24(+0.83%) |
Mar 10, 2023 | 28.06 | 29.12 | 27.46 | 28.79 | 24,183,348 | +0.88(+3.16%) |
Mar 09, 2023 | 26.28 | 28.07 | 26.10 | 27.91 | 14,021,281 | +1.37(+5.16%) |
Mar 08, 2023 | 26.45 | 27.01 | 26.31 | 26.54 | 10,285,977 | +0.12(+0.47%) |
Mar 07, 2023 | 25.14 | 26.48 | 25.08 | 26.42 | 12,921,220 | +1.27(+5.07%) |
Mar 06, 2023 | 25.14 | 25.25 | 24.81 | 25.14 | 7,400,381 | -0.06(-0.23%) |
Mar 03, 2023 | 25.86 | 26.13 | 25.17 | 25.20 | 8,155,863 | -0.89(-3.42%) |
Mar 02, 2023 | 26.82 | 26.97 | 25.93 | 26.09 | 9,094,304 | -0.81(-3.03%) |
Mar 01, 2023 | 27.14 | 27.34 | 26.70 | 26.90 | 9,922,926 | -0.11(-0.39%) |
Feb 28, 2023 | 26.45 | 27.02 | 26.45 | 27.01 | 9,531,312 | +0.61(+2.32%) |
Feb 27, 2023 | 25.98 | 26.61 | 25.69 | 26.40 | 8,970,390 | -0.22(-0.83%) |
Feb 24, 2023 | 26.68 | 27.00 | 26.38 | 26.62 | 13,343,685 | +0.84(+3.27%) |
Feb 23, 2023 | 25.72 | 26.64 | 25.52 | 25.77 | 14,678,012 | -0.25(-0.96%) |
Feb 22, 2023 | 25.73 | 26.25 | 25.56 | 26.02 | 13,192,888 | +0.20(+0.78%) |
Feb 21, 2023 | 25.07 | 25.86 | 24.81 | 25.82 | 10,437,995 | +1.52(+6.27%) |
Feb 17, 2023 | 24.84 | 25.00 | 24.26 | 24.30 | 16,077,845 | -0.30(-1.21%) |
Feb 16, 2023 | 24.35 | 24.61 | 23.87 | 24.60 | 9,359,484 | +0.90(+3.80%) |
Feb 15, 2023 | 24.15 | 24.30 | 23.68 | 23.70 | 7,268,186 | -0.08(-0.32%) |
Feb 14, 2023 | 23.69 | 24.33 | 23.27 | 23.77 | 15,290,683 | +0.29(+1.22%) |
Feb 13, 2023 | 24.24 | 24.24 | 23.48 | 23.48 | 7,788,965 | -0.79(-3.24%) |
Feb 10, 2023 | 24.73 | 24.89 | 24.22 | 24.27 | 9,392,421 | -0.36(-1.48%) |
Feb 09, 2023 | 23.61 | 24.84 | 23.46 | 24.63 | 16,074,214 | +0.54(+2.23%) |
Feb 08, 2023 | 23.91 | 24.22 | 23.68 | 24.10 | 7,128,099 | +0.43(+1.82%) |
Feb 07, 2023 | 24.63 | 24.79 | 23.48 | 23.67 | 22,548,356 | -0.57(-2.33%) |
Feb 06, 2023 | 24.46 | 24.67 | 24.06 | 24.23 | 5,260,963 | +0.07(+0.28%) |
Feb 03, 2023 | 24.21 | 24.39 | 23.60 | 24.16 | 10,517,421 | +0.30(+1.24%) |
Feb 02, 2023 | 23.67 | 24.37 | 23.67 | 23.87 | 9,608,321 | +0.12(+0.52%) |