Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.90 | 33.02 | 32.56 | 32.59 | 2,325,989 | -0.44(-1.34%) |
Jan 30, 2024 | 31.93 | 33.05 | 31.91 | 33.04 | 3,109,266 | +0.78(+2.41%) |
Jan 29, 2024 | 32.18 | 32.28 | 31.90 | 32.26 | 3,151,486 | +0.04(+0.12%) |
Jan 26, 2024 | 31.84 | 32.24 | 31.76 | 32.22 | 3,246,366 | +0.42(+1.33%) |
Jan 25, 2024 | 31.62 | 31.85 | 31.44 | 31.80 | 2,375,202 | +0.47(+1.51%) |
Jan 24, 2024 | 31.26 | 31.42 | 30.92 | 31.33 | 3,486,662 | +0.30(+0.95%) |
Jan 23, 2024 | 31.03 | 31.40 | 30.85 | 31.03 | 2,355,277 | -0.16(-0.51%) |
Jan 22, 2024 | 30.90 | 31.34 | 30.65 | 31.19 | 3,291,731 | +0.20(+0.64%) |
Jan 19, 2024 | 30.90 | 31.06 | 30.72 | 30.99 | 2,605,289 | +0.05(+0.16%) |
Jan 18, 2024 | 31.03 | 31.11 | 30.54 | 30.94 | 2,961,921 | -0.05(-0.16%) |
Jan 17, 2024 | 31.06 | 31.14 | 30.63 | 30.99 | 3,484,457 | -0.48(-1.53%) |
Jan 16, 2024 | 31.99 | 32.07 | 31.43 | 31.47 | 3,347,486 | -0.79(-2.44%) |
Jan 12, 2024 | 32.73 | 32.80 | 32.13 | 32.26 | 2,913,788 | +0.10(+0.31%) |
Jan 11, 2024 | 32.17 | 32.30 | 31.71 | 32.16 | 5,215,320 | +0.25(+0.77%) |
Jan 10, 2024 | 32.23 | 32.41 | 31.70 | 31.92 | 3,761,734 | -0.27(-0.83%) |
Jan 09, 2024 | 32.55 | 32.62 | 32.06 | 32.18 | 4,660,372 | -0.36(-1.12%) |
Jan 08, 2024 | 32.47 | 32.58 | 32.10 | 32.55 | 4,214,830 | -0.72(-2.16%) |
Jan 05, 2024 | 33.52 | 33.74 | 33.15 | 33.26 | 3,515,764 | +0.11(+0.33%) |
Jan 04, 2024 | 33.62 | 33.77 | 33.01 | 33.16 | 4,940,536 | -0.27(-0.80%) |
Jan 03, 2024 | 32.20 | 33.44 | 32.03 | 33.42 | 6,759,711 | +1.82(+5.76%) |
Jan 02, 2024 | 31.69 | 31.92 | 31.48 | 31.60 | 5,963,189 | +0.07(+0.22%) |
Dec 29, 2023 | 31.53 | 31.71 | 31.29 | 31.53 | 1,754,274 | +0.15(+0.47%) |
Dec 28, 2023 | 31.62 | 31.91 | 31.37 | 31.38 | 2,140,785 | -0.46(-1.45%) |
Dec 27, 2023 | 32.06 | 32.10 | 31.80 | 31.85 | 3,663,119 | -0.33(-1.04%) |
Dec 26, 2023 | 31.80 | 32.34 | 31.80 | 32.18 | 1,649,142 | +0.67(+2.12%) |
Dec 22, 2023 | 31.71 | 31.90 | 31.48 | 31.51 | 2,100,351 | +0.04(+0.13%) |
Dec 21, 2023 | 31.34 | 31.49 | 31.08 | 31.47 | 8,142,760 | +0.22(+0.69%) |
Dec 20, 2023 | 31.79 | 32.10 | 31.24 | 31.26 | 2,794,502 | -0.36(-1.15%) |
Dec 19, 2023 | 31.09 | 31.64 | 31.09 | 31.62 | 3,059,335 | +0.66(+2.13%) |
Dec 18, 2023 | 31.02 | 31.20 | 30.68 | 30.96 | 3,846,137 | +0.53(+1.75%) |
Dec 15, 2023 | 30.77 | 30.84 | 30.41 | 30.43 | 4,795,813 | -0.35(-1.15%) |
Dec 14, 2023 | 30.74 | 30.93 | 30.54 | 30.78 | 9,128,119 | +0.80(+2.66%) |
Dec 13, 2023 | 29.10 | 30.08 | 29.06 | 29.99 | 5,363,263 | +0.87(+2.97%) |
Dec 12, 2023 | 29.40 | 29.51 | 28.98 | 29.12 | 4,408,789 | -0.68(-2.28%) |
Dec 11, 2023 | 30.10 | 30.17 | 29.62 | 29.80 | 9,066,345 | -0.45(-1.50%) |
Dec 08, 2023 | 29.89 | 30.31 | 29.82 | 30.25 | 5,751,820 | +0.49(+1.65%) |
Dec 07, 2023 | 29.92 | 30.15 | 29.33 | 29.76 | 5,382,000 | -0.03(-0.10%) |
Dec 06, 2023 | 31.26 | 31.43 | 29.76 | 29.79 | 8,787,666 | -1.72(-5.47%) |
Dec 05, 2023 | 31.98 | 32.14 | 31.50 | 31.51 | 4,982,185 | -0.55(-1.72%) |
Dec 04, 2023 | 32.05 | 32.43 | 31.89 | 32.06 | 4,247,212 | -0.39(-1.21%) |
Dec 01, 2023 | 32.54 | 33.21 | 32.37 | 32.46 | 7,320,371 | -0.01(-0.03%) |
Nov 30, 2023 | 32.46 | 33.01 | 32.02 | 32.47 | 16,585,100 | +0.55(+1.71%) |
Nov 29, 2023 | 31.89 | 32.10 | 31.65 | 31.92 | 9,081,202 | +0.19(+0.61%) |
Nov 28, 2023 | 31.37 | 31.89 | 31.22 | 31.73 | 7,711,617 | +0.48(+1.55%) |
Nov 27, 2023 | 31.63 | 31.78 | 31.05 | 31.24 | 7,157,833 | -0.43(-1.34%) |
Nov 24, 2023 | 31.76 | 32.03 | 31.58 | 31.67 | 2,009,066 | -0.17(-0.55%) |
Nov 22, 2023 | 31.31 | 31.87 | 30.94 | 31.84 | 5,190,982 | -0.25(-0.78%) |
Nov 21, 2023 | 32.25 | 32.50 | 31.92 | 32.09 | 4,877,474 | -0.29(-0.90%) |
Nov 20, 2023 | 33.05 | 33.05 | 32.35 | 32.39 | 3,547,341 | -0.32(-0.98%) |
Nov 17, 2023 | 31.65 | 32.83 | 31.60 | 32.70 | 7,038,329 | +1.36(+4.32%) |
Nov 16, 2023 | 31.78 | 31.94 | 30.93 | 31.35 | 5,378,891 | -0.93(-2.88%) |
Nov 15, 2023 | 32.43 | 32.78 | 32.26 | 32.28 | 4,000,277 | -0.22(-0.69%) |
Nov 14, 2023 | 32.83 | 32.91 | 32.30 | 32.50 | 5,741,994 | -0.11(-0.33%) |
Nov 13, 2023 | 32.12 | 32.69 | 31.98 | 32.61 | 3,609,508 | +0.49(+1.54%) |
Nov 10, 2023 | 31.85 | 32.17 | 31.63 | 32.11 | 5,979,536 | +0.64(+2.03%) |
Nov 09, 2023 | 31.48 | 32.08 | 30.81 | 31.48 | 9,559,673 | +1.08(+3.57%) |
Nov 08, 2023 | 30.80 | 31.08 | 30.12 | 30.39 | 9,277,418 | -0.64(-2.06%) |
Nov 07, 2023 | 31.94 | 32.04 | 30.93 | 31.03 | 5,936,354 | -1.49(-4.58%) |
Nov 06, 2023 | 32.93 | 33.14 | 32.50 | 32.52 | 3,656,865 | -0.15(-0.44%) |
Nov 03, 2023 | 32.97 | 33.20 | 32.43 | 32.67 | 3,029,499 | -0.42(-1.26%) |
Nov 02, 2023 | 31.96 | 33.16 | 31.79 | 33.08 | 4,053,132 | +1.41(+4.46%) |
Nov 01, 2023 | 31.58 | 31.90 | 31.29 | 31.67 | 2,989,123 | +0.31(+0.99%) |
Oct 31, 2023 | 31.58 | 31.62 | 31.02 | 31.36 | 3,102,936 | -0.08(-0.25%) |
Oct 30, 2023 | 31.60 | 31.87 | 31.04 | 31.44 | 3,698,274 | +0.01(+0.03%) |
Oct 27, 2023 | 31.67 | 31.80 | 30.98 | 31.43 | 4,289,038 | -0.19(-0.61%) |
Oct 26, 2023 | 31.88 | 31.99 | 31.43 | 31.62 | 2,931,881 | -0.53(-1.66%) |
Oct 25, 2023 | 31.79 | 32.16 | 31.43 | 32.15 | 4,226,755 | +0.35(+1.10%) |
Oct 24, 2023 | 32.43 | 32.49 | 31.80 | 31.80 | 3,478,183 | -0.63(-1.94%) |
Oct 23, 2023 | 32.58 | 32.86 | 32.19 | 32.43 | 4,672,507 | -0.37(-1.12%) |
Oct 20, 2023 | 33.36 | 33.46 | 32.77 | 32.80 | 4,887,879 | -0.56(-1.68%) |
Oct 19, 2023 | 33.25 | 33.62 | 32.99 | 33.36 | 2,563,144 | -0.06(-0.17%) |
Oct 18, 2023 | 33.36 | 33.44 | 33.04 | 33.42 | 3,642,427 | +0.16(+0.49%) |
Oct 17, 2023 | 33.02 | 33.50 | 32.94 | 33.26 | 3,276,550 | +0.06(+0.18%) |
Oct 16, 2023 | 33.30 | 33.35 | 32.73 | 33.20 | 3,074,021 | +0.09(+0.26%) |
Oct 13, 2023 | 33.29 | 33.41 | 32.91 | 33.11 | 3,708,498 | +0.33(+1.00%) |
Oct 12, 2023 | 33.00 | 33.01 | 32.44 | 32.78 | 3,842,709 | +0.13(+0.39%) |
Oct 11, 2023 | 32.56 | 32.89 | 32.12 | 32.66 | 4,068,849 | -0.17(-0.53%) |
Oct 10, 2023 | 32.68 | 32.92 | 32.37 | 32.83 | 3,995,066 | +0.16(+0.50%) |
Oct 09, 2023 | 32.27 | 32.77 | 32.08 | 32.67 | 3,891,772 | +1.48(+4.75%) |
Oct 06, 2023 | 30.97 | 31.48 | 30.57 | 31.18 | 4,874,603 | +0.24(+0.78%) |
Oct 05, 2023 | 30.44 | 31.48 | 30.44 | 30.94 | 4,554,657 | +0.11(+0.35%) |
Oct 04, 2023 | 31.87 | 31.96 | 30.57 | 30.84 | 7,144,984 | -1.65(-5.07%) |
Oct 03, 2023 | 32.31 | 32.48 | 31.90 | 32.48 | 4,889,605 | +0.06(+0.18%) |
Oct 02, 2023 | 33.29 | 33.33 | 32.21 | 32.42 | 6,247,424 | -0.85(-2.56%) |
Sep 29, 2023 | 34.15 | 34.23 | 33.22 | 33.28 | 4,506,163 | -0.81(-2.38%) |
Sep 28, 2023 | 33.85 | 34.27 | 33.59 | 34.09 | 4,420,583 | +0.09(+0.26%) |
Sep 27, 2023 | 33.54 | 34.06 | 33.40 | 34.00 | 5,550,752 | +0.93(+2.81%) |
Sep 26, 2023 | 32.85 | 33.17 | 32.76 | 33.07 | 5,878,972 | -0.07(-0.20%) |
Sep 25, 2023 | 32.80 | 33.14 | 32.94 | 33.14 | 3,733,183 | +0.35(+1.06%) |
Sep 22, 2023 | 33.59 | 33.76 | 32.53 | 32.79 | 8,106,241 | -0.30(-0.91%) |
Sep 21, 2023 | 33.55 | 33.55 | 32.99 | 33.09 | 7,918,308 | -0.28(-0.84%) |
Sep 20, 2023 | 33.49 | 34.04 | 33.29 | 33.37 | 7,581,598 | -0.32(-0.95%) |
Sep 19, 2023 | 34.23 | 34.37 | 33.52 | 33.69 | 3,627,303 | -0.07(-0.20%) |
Sep 18, 2023 | 34.07 | 34.09 | 33.61 | 33.76 | 7,322,305 | -0.20(-0.60%) |
Sep 15, 2023 | 33.61 | 34.06 | 33.33 | 33.96 | 8,134,722 | +0.35(+1.04%) |
Sep 14, 2023 | 33.77 | 33.87 | 33.57 | 33.61 | 3,797,956 | +0.33(+0.99%) |
Sep 13, 2023 | 33.63 | 33.68 | 33.16 | 33.29 | 3,038,354 | -0.24(-0.72%) |
Sep 12, 2023 | 32.98 | 33.58 | 32.88 | 33.53 | 4,148,919 | +0.88(+2.70%) |
Sep 11, 2023 | 33.40 | 33.66 | 32.60 | 32.65 | 3,637,199 | -0.58(-1.75%) |
Sep 08, 2023 | 33.26 | 33.45 | 33.01 | 33.23 | 4,628,214 | +0.15(+0.44%) |
Sep 07, 2023 | 33.29 | 33.42 | 32.96 | 33.08 | 3,842,049 | -0.26(-0.78%) |
Sep 06, 2023 | 33.16 | 33.44 | 33.04 | 33.34 | 5,256,955 | +0.09(+0.26%) |
Sep 05, 2023 | 33.32 | 33.61 | 33.03 | 33.26 | 6,835,228 | +0.20(+0.62%) |
Sep 01, 2023 | 33.31 | 33.34 | 32.96 | 33.05 | 6,495,195 | +0.26(+0.80%) |
Aug 31, 2023 | 32.93 | 33.04 | 32.58 | 32.79 | 7,189,484 | +0.17(+0.53%) |
Aug 30, 2023 | 32.51 | 32.80 | 32.43 | 32.62 | 4,054,658 | +0.29(+0.88%) |
Aug 29, 2023 | 31.69 | 32.37 | 31.54 | 32.33 | 13,152,171 | +0.68(+2.14%) |
Aug 28, 2023 | 31.59 | 31.97 | 31.43 | 31.65 | 2,517,732 | +0.29(+0.91%) |
Aug 25, 2023 | 31.40 | 31.52 | 30.84 | 31.37 | 3,841,659 | +0.33(+1.08%) |
Aug 24, 2023 | 31.03 | 31.34 | 30.89 | 31.04 | 3,285,373 | -0.27(-0.85%) |
Aug 23, 2023 | 30.89 | 31.35 | 30.64 | 31.30 | 4,923,840 | +0.28(+0.89%) |
Aug 22, 2023 | 31.17 | 31.47 | 30.98 | 31.03 | 6,795,870 | -0.17(-0.55%) |
Aug 21, 2023 | 31.86 | 31.99 | 31.00 | 31.20 | 6,702,493 | -0.35(-1.12%) |
Aug 18, 2023 | 30.82 | 31.78 | 30.73 | 31.55 | 6,759,713 | +0.45(+1.44%) |
Aug 17, 2023 | 30.90 | 31.34 | 30.74 | 31.10 | 7,865,422 | +0.74(+2.45%) |
Aug 16, 2023 | 29.55 | 30.49 | 29.51 | 30.36 | 8,146,834 | +0.77(+2.61%) |
Aug 15, 2023 | 29.79 | 30.40 | 29.41 | 29.59 | 6,475,297 | -0.47(-1.55%) |
Aug 14, 2023 | 30.04 | 30.17 | 29.62 | 30.05 | 4,330,230 | -0.18(-0.60%) |
Aug 11, 2023 | 30.03 | 30.47 | 29.98 | 30.23 | 4,078,171 | +0.15(+0.51%) |
Aug 10, 2023 | 30.31 | 30.60 | 29.88 | 30.08 | 5,832,456 | -0.15(-0.50%) |
Aug 09, 2023 | 29.84 | 30.46 | 29.75 | 30.23 | 4,718,687 | +0.58(+1.96%) |
Aug 08, 2023 | 28.87 | 29.66 | 28.56 | 29.65 | 2,684,003 | +0.22(+0.75%) |
Aug 07, 2023 | 29.35 | 29.59 | 29.14 | 29.43 | 1,731,652 | +0.16(+0.55%) |
Aug 04, 2023 | 28.99 | 29.71 | 28.96 | 29.27 | 4,587,011 | +0.37(+1.29%) |
Aug 03, 2023 | 28.91 | 29.21 | 28.55 | 28.90 | 6,921,496 | +0.15(+0.53%) |
Aug 02, 2023 | 29.36 | 29.37 | 28.59 | 28.75 | 5,205,841 | -0.82(-2.77%) |
Aug 01, 2023 | 29.46 | 29.58 | 29.13 | 29.57 | 3,249,369 | -0.26(-0.86%) |
Jul 31, 2023 | 29.58 | 30.09 | 29.58 | 29.82 | 3,839,386 | +0.47(+1.59%) |
Jul 28, 2023 | 28.79 | 29.38 | 28.45 | 29.36 | 6,042,338 | +0.71(+2.46%) |
Jul 27, 2023 | 29.14 | 29.36 | 28.59 | 28.65 | 3,907,205 | -0.33(-1.15%) |
Jul 26, 2023 | 28.58 | 29.00 | 28.36 | 28.99 | 5,256,117 | +0.05(+0.16%) |
Jul 25, 2023 | 28.81 | 29.02 | 28.52 | 28.94 | 2,583,045 | +0.13(+0.46%) |
Jul 24, 2023 | 28.30 | 29.15 | 28.20 | 28.80 | 4,799,983 | +0.71(+2.51%) |
Jul 21, 2023 | 27.87 | 28.11 | 27.65 | 28.10 | 5,417,862 | +0.34(+1.24%) |
Jul 20, 2023 | 27.98 | 28.02 | 27.43 | 27.76 | 3,531,754 | -0.02(-0.07%) |
Jul 19, 2023 | 28.02 | 28.14 | 27.65 | 27.78 | 6,424,323 | -0.10(-0.38%) |
Jul 18, 2023 | 27.47 | 28.05 | 27.31 | 27.88 | 7,317,686 | +0.52(+1.92%) |
Jul 17, 2023 | 27.49 | 27.67 | 27.35 | 27.36 | 3,724,786 | -0.21(-0.76%) |
Jul 14, 2023 | 28.34 | 28.35 | 27.56 | 27.57 | 3,783,861 | -0.84(-2.95%) |
Jul 13, 2023 | 28.14 | 28.51 | 27.74 | 28.40 | 5,876,221 | +0.10(+0.34%) |
Jul 12, 2023 | 28.47 | 28.60 | 28.17 | 28.31 | 3,318,800 | +0.21(+0.75%) |
Jul 11, 2023 | 28.13 | 28.23 | 27.92 | 28.10 | 4,865,740 | +0.24(+0.86%) |
Jul 10, 2023 | 27.86 | 28.11 | 27.73 | 27.86 | 3,465,896 | +0.00(+0.00%) |
Jul 07, 2023 | 27.01 | 28.00 | 26.99 | 27.86 | 3,156,079 | +0.76(+2.81%) |
Jul 06, 2023 | 27.73 | 27.74 | 26.94 | 27.10 | 4,217,251 | -0.95(-3.40%) |
Jul 05, 2023 | 28.31 | 28.45 | 27.98 | 28.05 | 3,880,179 | -0.24(-0.84%) |
Jul 03, 2023 | 27.94 | 28.59 | 27.94 | 28.29 | 1,324,060 | +0.34(+1.23%) |
Jun 30, 2023 | 27.98 | 28.11 | 27.81 | 27.95 | 3,685,302 | +0.14(+0.51%) |
Jun 29, 2023 | 27.80 | 27.87 | 27.57 | 27.80 | 2,876,645 | +0.13(+0.48%) |
Jun 28, 2023 | 27.46 | 27.68 | 27.11 | 27.67 | 3,257,129 | +0.18(+0.66%) |
Jun 27, 2023 | 27.46 | 27.54 | 27.15 | 27.49 | 3,486,706 | -0.16(-0.59%) |
Jun 26, 2023 | 27.07 | 27.80 | 27.06 | 27.65 | 3,785,156 | +0.55(+2.04%) |
Jun 23, 2023 | 27.08 | 27.25 | 26.76 | 27.10 | 4,463,885 | -0.36(-1.32%) |
Jun 22, 2023 | 27.83 | 27.84 | 27.46 | 27.46 | 4,296,596 | -0.78(-2.77%) |
Jun 21, 2023 | 27.70 | 28.34 | 27.65 | 28.24 | 3,831,822 | +0.51(+1.86%) |
Jun 20, 2023 | 28.47 | 28.51 | 27.69 | 27.73 | 5,089,688 | -1.00(-3.48%) |
Jun 16, 2023 | 28.93 | 28.98 | 28.63 | 28.73 | 4,406,704 | -0.10(-0.33%) |
Jun 15, 2023 | 28.54 | 29.16 | 28.54 | 28.82 | 3,206,933 | +0.43(+1.51%) |
Jun 14, 2023 | 29.00 | 29.18 | 28.27 | 28.39 | 3,706,106 | -0.23(-0.80%) |
Jun 13, 2023 | 28.77 | 29.11 | 28.59 | 28.62 | 3,339,192 | +0.29(+1.01%) |
Jun 12, 2023 | 28.39 | 28.67 | 28.18 | 28.34 | 6,728,820 | -0.55(-1.91%) |
Jun 09, 2023 | 28.92 | 29.16 | 28.76 | 28.89 | 2,780,830 | +0.05(+0.17%) |
Jun 08, 2023 | 28.91 | 29.07 | 28.34 | 28.84 | 4,462,111 | -0.03(-0.10%) |
Jun 07, 2023 | 28.51 | 29.08 | 28.39 | 28.87 | 4,613,263 | +0.59(+2.09%) |
Jun 06, 2023 | 27.33 | 28.33 | 27.33 | 28.28 | 4,370,595 | +0.36(+1.30%) |
Jun 05, 2023 | 28.10 | 28.35 | 27.63 | 27.92 | 6,797,092 | +0.06(+0.21%) |
Jun 02, 2023 | 27.55 | 27.88 | 27.41 | 27.86 | 6,417,272 | +1.05(+3.91%) |
Jun 01, 2023 | 26.25 | 26.95 | 26.18 | 26.81 | 6,566,312 | +0.61(+2.32%) |
May 31, 2023 | 26.19 | 26.26 | 26.00 | 26.20 | 9,601,818 | -0.51(-1.93%) |
May 30, 2023 | 26.47 | 26.84 | 26.40 | 26.72 | 4,807,788 | +0.01(+0.03%) |
May 26, 2023 | 26.88 | 27.07 | 25.82 | 26.71 | 9,634,811 | +0.08(+0.32%) |
May 25, 2023 | 26.58 | 26.76 | 26.31 | 26.63 | 4,570,828 | -0.43(-1.59%) |
May 24, 2023 | 27.43 | 27.51 | 26.93 | 27.06 | 7,104,466 | -0.21(-0.76%) |
May 23, 2023 | 27.03 | 27.60 | 27.00 | 27.26 | 4,648,818 | +0.28(+1.04%) |
May 22, 2023 | 26.89 | 27.34 | 26.55 | 26.98 | 3,144,553 | +0.09(+0.35%) |
May 19, 2023 | 27.01 | 27.12 | 26.47 | 26.89 | 4,928,463 | +0.21(+0.77%) |
May 18, 2023 | 26.63 | 26.75 | 26.27 | 26.68 | 6,864,416 | -0.11(-0.42%) |
May 17, 2023 | 26.72 | 26.93 | 26.20 | 26.79 | 3,604,622 | +0.45(+1.71%) |
May 16, 2023 | 27.08 | 27.29 | 26.33 | 26.34 | 5,202,862 | -0.86(-3.16%) |
May 15, 2023 | 26.98 | 27.30 | 26.98 | 27.21 | 4,520,553 | +0.37(+1.36%) |
May 12, 2023 | 27.19 | 27.37 | 26.66 | 26.84 | 2,969,893 | -0.14(-0.52%) |
May 11, 2023 | 27.05 | 27.16 | 26.66 | 26.98 | 4,213,596 | -0.44(-1.60%) |
May 10, 2023 | 27.97 | 28.05 | 27.39 | 27.42 | 6,482,272 | -0.34(-1.21%) |
May 09, 2023 | 27.52 | 28.24 | 27.36 | 27.76 | 5,112,011 | -0.32(-1.13%) |
May 08, 2023 | 28.35 | 28.48 | 27.99 | 28.08 | 3,486,884 | +0.33(+1.18%) |
May 05, 2023 | 27.43 | 27.98 | 27.27 | 27.75 | 4,189,864 | +1.07(+4.00%) |
May 04, 2023 | 26.87 | 27.06 | 26.64 | 26.68 | 4,410,482 | -0.09(-0.35%) |
May 03, 2023 | 26.91 | 27.16 | 26.70 | 26.78 | 4,577,211 | -0.56(-2.05%) |
May 02, 2023 | 28.34 | 28.44 | 27.09 | 27.34 | 7,236,888 | -1.53(-5.29%) |
May 01, 2023 | 29.00 | 29.48 | 28.84 | 28.86 | 4,192,601 | -0.45(-1.53%) |
Apr 28, 2023 | 28.69 | 29.33 | 28.46 | 29.31 | 4,499,809 | +0.87(+3.06%) |
Apr 27, 2023 | 27.36 | 28.70 | 27.32 | 28.44 | 8,837,346 | +1.04(+3.79%) |
Apr 26, 2023 | 27.97 | 28.03 | 27.27 | 27.40 | 5,383,808 | -0.55(-1.98%) |
Apr 25, 2023 | 28.24 | 28.35 | 27.83 | 27.95 | 3,231,071 | -0.66(-2.32%) |
Apr 24, 2023 | 28.42 | 28.80 | 28.28 | 28.62 | 3,667,361 | +0.13(+0.46%) |
Apr 21, 2023 | 28.68 | 28.82 | 28.38 | 28.49 | 3,485,498 | -0.16(-0.56%) |
Apr 20, 2023 | 28.40 | 28.89 | 28.18 | 28.65 | 5,919,043 | -0.24(-0.84%) |
Apr 19, 2023 | 29.21 | 29.26 | 28.78 | 28.89 | 7,285,482 | -0.74(-2.50%) |
Apr 18, 2023 | 30.17 | 30.30 | 29.62 | 29.63 | 5,279,174 | -0.62(-2.04%) |
Apr 17, 2023 | 30.42 | 30.56 | 30.05 | 30.25 | 3,879,794 | -0.27(-0.89%) |
Apr 14, 2023 | 30.55 | 30.85 | 30.37 | 30.52 | 5,008,594 | -0.04(-0.12%) |
Apr 13, 2023 | 30.61 | 30.79 | 30.45 | 30.56 | 5,909,712 | +0.05(+0.15%) |
Apr 12, 2023 | 30.43 | 30.80 | 30.28 | 30.51 | 4,799,101 | +0.27(+0.90%) |
Apr 11, 2023 | 29.95 | 30.53 | 29.93 | 30.24 | 4,302,553 | +0.43(+1.44%) |
Apr 10, 2023 | 29.63 | 30.02 | 29.34 | 29.81 | 2,766,761 | +0.22(+0.76%) |
Apr 06, 2023 | 29.92 | 30.07 | 29.47 | 29.58 | 4,305,303 | -0.37(-1.22%) |
Apr 05, 2023 | 30.32 | 30.45 | 29.75 | 29.95 | 4,806,551 | -0.36(-1.17%) |
Apr 04, 2023 | 31.17 | 31.19 | 30.06 | 30.30 | 5,887,234 | -0.60(-1.94%) |
Apr 03, 2023 | 30.31 | 31.07 | 29.71 | 30.90 | 7,527,540 | +1.84(+6.34%) |
Mar 31, 2023 | 29.01 | 29.29 | 28.80 | 29.06 | 3,135,325 | +0.04(+0.13%) |
Mar 30, 2023 | 29.07 | 29.16 | 28.83 | 29.02 | 3,685,199 | +0.32(+1.11%) |
Mar 29, 2023 | 28.63 | 28.93 | 28.56 | 28.70 | 3,608,478 | +0.41(+1.46%) |
Mar 28, 2023 | 27.71 | 28.48 | 27.66 | 28.29 | 3,803,488 | +0.47(+1.68%) |
Mar 27, 2023 | 27.61 | 27.95 | 27.13 | 27.82 | 5,405,018 | +0.71(+2.62%) |
Mar 24, 2023 | 27.27 | 27.33 | 26.81 | 27.11 | 4,797,959 | -0.61(-2.19%) |
Mar 23, 2023 | 28.32 | 28.73 | 27.49 | 27.72 | 6,577,905 | -0.36(-1.30%) |
Mar 22, 2023 | 28.63 | 28.89 | 28.07 | 28.09 | 5,079,497 | -0.39(-1.38%) |
Mar 21, 2023 | 28.15 | 28.64 | 28.08 | 28.48 | 5,865,751 | +0.66(+2.39%) |
Mar 20, 2023 | 27.12 | 27.95 | 26.86 | 27.81 | 4,699,889 | +0.89(+3.30%) |
Mar 17, 2023 | 27.29 | 27.44 | 26.54 | 26.92 | 7,197,372 | -0.37(-1.37%) |
Mar 16, 2023 | 26.73 | 27.94 | 26.63 | 27.30 | 6,868,632 | -0.09(-0.34%) |
Mar 15, 2023 | 28.19 | 28.06 | 26.31 | 27.39 | 12,194,655 | -2.10(-7.11%) |
Mar 14, 2023 | 29.96 | 30.66 | 29.30 | 29.49 | 5,867,708 | -0.37(-1.25%) |
Mar 13, 2023 | 30.38 | 31.03 | 29.60 | 29.86 | 7,051,287 | -1.43(-4.58%) |
Mar 10, 2023 | 31.65 | 32.08 | 31.18 | 31.30 | 3,837,206 | -0.25(-0.80%) |
Mar 09, 2023 | 32.18 | 32.83 | 31.48 | 31.55 | 4,738,541 | -0.37(-1.17%) |
Mar 08, 2023 | 31.82 | 32.46 | 31.71 | 31.92 | 3,624,299 | -0.09(-0.29%) |
Mar 07, 2023 | 32.70 | 32.70 | 31.95 | 32.02 | 3,937,784 | -0.84(-2.56%) |
Mar 06, 2023 | 32.90 | 33.08 | 32.57 | 32.86 | 3,084,579 | -0.18(-0.54%) |
Mar 03, 2023 | 32.15 | 33.22 | 32.02 | 33.04 | 3,474,665 | +0.48(+1.47%) |
Mar 02, 2023 | 31.80 | 32.66 | 31.55 | 32.56 | 12,034,732 | +0.87(+2.75%) |
Mar 01, 2023 | 31.13 | 31.71 | 30.93 | 31.69 | 9,472,604 | +0.72(+2.32%) |
Feb 28, 2023 | 31.73 | 31.80 | 30.88 | 30.97 | 3,739,045 | -0.47(-1.50%) |
Feb 27, 2023 | 31.38 | 31.73 | 31.10 | 31.44 | 6,871,599 | +0.15(+0.47%) |
Feb 24, 2023 | 30.40 | 31.34 | 29.96 | 31.29 | 4,101,950 | +0.51(+1.65%) |
Feb 23, 2023 | 30.67 | 31.05 | 30.19 | 30.79 | 4,394,686 | +0.63(+2.08%) |
Feb 22, 2023 | 30.86 | 31.18 | 29.96 | 30.16 | 5,661,801 | -0.79(-2.56%) |
Feb 21, 2023 | 30.79 | 31.32 | 30.53 | 30.95 | 5,527,327 | +0.44(+1.45%) |
Feb 17, 2023 | 30.82 | 30.86 | 30.30 | 30.51 | 4,647,794 | -0.77(-2.45%) |
Feb 16, 2023 | 31.85 | 32.23 | 31.26 | 31.27 | 4,721,951 | -0.76(-2.36%) |
Feb 15, 2023 | 31.96 | 32.68 | 31.79 | 32.03 | 6,633,909 | -0.03(-0.09%) |
Feb 14, 2023 | 31.25 | 32.17 | 31.11 | 32.06 | 3,783,122 | +0.47(+1.49%) |
Feb 13, 2023 | 31.34 | 31.90 | 31.30 | 31.59 | 4,213,294 | +0.00(+0.00%) |
Feb 10, 2023 | 31.02 | 31.81 | 30.98 | 31.59 | 5,190,280 | +1.17(+3.85%) |
Feb 09, 2023 | 30.69 | 31.02 | 30.36 | 30.42 | 3,495,033 | -0.21(-0.69%) |
Feb 08, 2023 | 30.95 | 31.03 | 30.26 | 30.63 | 3,271,016 | -0.28(-0.89%) |
Feb 07, 2023 | 30.19 | 30.96 | 29.81 | 30.91 | 3,898,921 | +0.85(+2.82%) |
Feb 06, 2023 | 30.27 | 30.58 | 29.70 | 30.06 | 2,623,120 | -0.29(-0.94%) |
Feb 03, 2023 | 30.36 | 30.96 | 30.22 | 30.34 | 4,015,511 | -0.06(-0.21%) |
Feb 02, 2023 | 31.66 | 31.80 | 30.14 | 30.41 | 4,861,571 | -1.24(-3.93%) |