Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.18 | 35.27 | 34.65 | 34.67 | 9,223,887 | -0.78(-2.20%) |
Jan 30, 2024 | 35.07 | 35.48 | 34.85 | 35.45 | 8,267,723 | +0.26(+0.73%) |
Jan 29, 2024 | 35.24 | 35.26 | 34.86 | 35.20 | 7,803,433 | +0.00(+0.00%) |
Jan 26, 2024 | 35.00 | 35.21 | 34.67 | 35.20 | 8,659,802 | +0.47(+1.37%) |
Jan 25, 2024 | 34.42 | 34.73 | 34.21 | 34.72 | 8,509,193 | +0.58(+1.71%) |
Jan 24, 2024 | 34.05 | 34.20 | 33.98 | 34.14 | 9,447,328 | +0.31(+0.91%) |
Jan 23, 2024 | 33.67 | 34.00 | 33.66 | 33.83 | 8,223,302 | +0.00(+0.00%) |
Jan 22, 2024 | 33.59 | 33.94 | 33.21 | 33.83 | 11,866,916 | +0.40(+1.18%) |
Jan 19, 2024 | 33.60 | 33.60 | 33.34 | 33.44 | 9,658,302 | -0.18(-0.53%) |
Jan 18, 2024 | 33.55 | 33.63 | 33.19 | 33.61 | 11,227,983 | +0.13(+0.38%) |
Jan 17, 2024 | 33.36 | 33.73 | 33.11 | 33.49 | 9,715,648 | -0.38(-1.11%) |
Jan 16, 2024 | 34.18 | 34.19 | 33.66 | 33.86 | 11,039,085 | -0.57(-1.66%) |
Jan 12, 2024 | 34.68 | 34.77 | 34.29 | 34.43 | 9,470,748 | +0.25(+0.72%) |
Jan 11, 2024 | 34.57 | 34.61 | 34.09 | 34.19 | 10,214,786 | -0.09(-0.26%) |
Jan 10, 2024 | 34.64 | 34.67 | 34.20 | 34.28 | 9,692,404 | -0.19(-0.54%) |
Jan 09, 2024 | 35.07 | 35.08 | 34.46 | 34.46 | 9,595,813 | -0.53(-1.52%) |
Jan 08, 2024 | 34.94 | 35.03 | 34.58 | 35.00 | 11,720,151 | -0.59(-1.67%) |
Jan 05, 2024 | 35.72 | 35.81 | 35.39 | 35.59 | 8,472,479 | +0.27(+0.76%) |
Jan 04, 2024 | 36.00 | 36.03 | 35.29 | 35.32 | 6,999,593 | -0.24(-0.67%) |
Jan 03, 2024 | 35.14 | 35.74 | 35.01 | 35.56 | 8,129,435 | +0.49(+1.41%) |
Jan 02, 2024 | 35.21 | 35.38 | 35.00 | 35.07 | 7,000,271 | +0.10(+0.28%) |
Dec 29, 2023 | 34.95 | 35.08 | 34.85 | 34.97 | 3,733,777 | +0.07(+0.20%) |
Dec 28, 2023 | 35.09 | 35.27 | 34.89 | 34.90 | 5,131,912 | -0.40(-1.12%) |
Dec 27, 2023 | 35.29 | 35.46 | 35.22 | 35.29 | 6,430,856 | +0.06(+0.17%) |
Dec 26, 2023 | 35.08 | 35.45 | 35.02 | 35.23 | 5,009,435 | +0.34(+0.96%) |
Dec 22, 2023 | 35.26 | 35.29 | 34.89 | 34.90 | 4,179,051 | -0.13(-0.37%) |
Dec 21, 2023 | 34.84 | 35.05 | 34.77 | 35.03 | 5,513,158 | +0.43(+1.26%) |
Dec 20, 2023 | 34.94 | 35.09 | 34.54 | 34.59 | 9,291,993 | -0.38(-1.07%) |
Dec 19, 2023 | 34.82 | 35.06 | 34.67 | 34.97 | 7,597,981 | +0.28(+0.80%) |
Dec 18, 2023 | 35.07 | 35.16 | 34.63 | 34.69 | 6,981,132 | +0.31(+0.89%) |
Dec 15, 2023 | 34.81 | 34.88 | 34.33 | 34.39 | 10,417,805 | -0.98(-2.77%) |
Dec 14, 2023 | 35.25 | 35.49 | 35.13 | 35.36 | 9,464,315 | +0.76(+2.20%) |
Dec 13, 2023 | 34.13 | 34.70 | 33.83 | 34.60 | 9,905,574 | +0.27(+0.78%) |
Dec 12, 2023 | 34.39 | 34.42 | 34.13 | 34.34 | 6,442,333 | -0.37(-1.05%) |
Dec 11, 2023 | 34.72 | 34.95 | 34.57 | 34.70 | 6,632,366 | -0.17(-0.48%) |
Dec 08, 2023 | 34.65 | 34.97 | 34.59 | 34.87 | 8,837,834 | +0.60(+1.76%) |
Dec 07, 2023 | 34.48 | 34.57 | 34.05 | 34.27 | 7,928,262 | -0.16(-0.46%) |
Dec 06, 2023 | 35.00 | 35.14 | 34.41 | 34.42 | 9,013,057 | -0.43(-1.25%) |
Dec 05, 2023 | 35.34 | 35.42 | 34.84 | 34.86 | 6,228,945 | -0.30(-0.84%) |
Dec 04, 2023 | 35.21 | 35.45 | 34.99 | 35.16 | 8,913,658 | -0.39(-1.08%) |
Dec 01, 2023 | 35.64 | 36.03 | 35.51 | 35.54 | 10,628,686 | -0.31(-0.85%) |
Nov 30, 2023 | 36.15 | 36.36 | 35.61 | 35.85 | 12,462,855 | +0.22(+0.61%) |
Nov 29, 2023 | 35.60 | 35.79 | 35.38 | 35.63 | 9,688,172 | +0.13(+0.36%) |
Nov 28, 2023 | 35.54 | 35.80 | 35.42 | 35.50 | 6,090,685 | +0.00(+0.00%) |
Nov 27, 2023 | 35.60 | 35.66 | 35.37 | 35.50 | 8,515,948 | +0.12(+0.33%) |
Nov 24, 2023 | 35.46 | 35.68 | 35.35 | 35.38 | 4,285,402 | +0.54(+1.56%) |
Nov 22, 2023 | 34.23 | 34.88 | 34.04 | 34.84 | 10,632,873 | -0.46(-1.31%) |
Nov 21, 2023 | 35.36 | 35.44 | 35.20 | 35.30 | 5,254,043 | -0.14(-0.39%) |
Nov 20, 2023 | 35.44 | 35.68 | 35.38 | 35.44 | 6,461,028 | +0.27(+0.76%) |
Nov 17, 2023 | 34.91 | 35.37 | 34.88 | 35.18 | 7,439,254 | +0.58(+1.68%) |
Nov 16, 2023 | 34.62 | 34.69 | 34.28 | 34.59 | 7,997,483 | -0.56(-1.60%) |
Nov 15, 2023 | 35.40 | 35.63 | 35.14 | 35.16 | 7,195,069 | -0.26(-0.73%) |
Nov 14, 2023 | 35.32 | 35.65 | 35.28 | 35.41 | 7,543,371 | +0.15(+0.42%) |
Nov 13, 2023 | 34.97 | 35.32 | 34.92 | 35.26 | 6,813,131 | +0.61(+1.77%) |
Nov 10, 2023 | 34.68 | 34.74 | 34.27 | 34.65 | 7,324,417 | +0.40(+1.15%) |
Nov 09, 2023 | 34.42 | 34.68 | 34.22 | 34.26 | 8,593,997 | +0.21(+0.63%) |
Nov 08, 2023 | 34.47 | 34.59 | 33.98 | 34.04 | 15,542,878 | -0.56(-1.61%) |
Nov 07, 2023 | 34.87 | 34.93 | 34.48 | 34.60 | 9,400,449 | -0.81(-2.29%) |
Nov 06, 2023 | 35.76 | 35.76 | 35.39 | 35.41 | 8,219,195 | +0.10(+0.28%) |
Nov 03, 2023 | 35.08 | 35.55 | 34.88 | 35.31 | 11,562,903 | -0.64(-1.79%) |
Nov 02, 2023 | 35.28 | 36.03 | 35.21 | 35.96 | 12,095,805 | +0.75(+2.13%) |
Nov 01, 2023 | 35.40 | 35.71 | 35.06 | 35.20 | 13,531,003 | -0.48(-1.34%) |
Oct 31, 2023 | 35.57 | 36.03 | 35.11 | 35.68 | 20,742,908 | -1.73(-4.62%) |
Oct 30, 2023 | 37.37 | 37.69 | 37.16 | 37.41 | 10,374,659 | -0.28(-0.75%) |
Oct 27, 2023 | 38.18 | 38.26 | 37.43 | 37.69 | 9,289,403 | -0.18(-0.46%) |
Oct 26, 2023 | 37.66 | 38.00 | 37.45 | 37.87 | 6,322,404 | -0.23(-0.61%) |
Oct 25, 2023 | 38.08 | 38.25 | 37.88 | 38.10 | 6,211,650 | +0.26(+0.70%) |
Oct 24, 2023 | 38.35 | 38.35 | 37.83 | 37.84 | 8,996,242 | -0.11(-0.28%) |
Oct 23, 2023 | 38.17 | 38.24 | 37.62 | 37.95 | 11,169,195 | -0.69(-1.79%) |
Oct 20, 2023 | 39.16 | 39.37 | 38.64 | 38.64 | 6,439,355 | -0.70(-1.79%) |
Oct 19, 2023 | 39.18 | 39.56 | 38.95 | 39.34 | 8,108,273 | -0.38(-0.96%) |
Oct 18, 2023 | 39.69 | 39.84 | 39.46 | 39.72 | 7,312,339 | -0.09(-0.22%) |
Oct 17, 2023 | 39.33 | 39.82 | 39.32 | 39.81 | 9,087,865 | +0.58(+1.47%) |
Oct 16, 2023 | 39.18 | 39.34 | 38.72 | 39.23 | 8,722,677 | +0.20(+0.52%) |
Oct 13, 2023 | 39.02 | 39.18 | 38.73 | 39.03 | 13,751,220 | +0.70(+1.83%) |
Oct 12, 2023 | 38.46 | 38.53 | 37.97 | 38.33 | 15,929,637 | +0.62(+1.66%) |
Oct 11, 2023 | 37.85 | 37.95 | 37.36 | 37.70 | 8,099,338 | +0.03(+0.08%) |
Oct 10, 2023 | 37.48 | 37.85 | 37.37 | 37.67 | 9,262,277 | +0.23(+0.63%) |
Oct 09, 2023 | 37.25 | 37.49 | 37.04 | 37.44 | 10,208,333 | +1.08(+2.98%) |
Oct 06, 2023 | 36.07 | 36.55 | 35.69 | 36.36 | 10,682,834 | +0.84(+2.36%) |
Oct 05, 2023 | 35.00 | 35.68 | 34.97 | 35.52 | 8,029,565 | +0.10(+0.28%) |
Oct 04, 2023 | 35.90 | 35.97 | 35.14 | 35.42 | 11,341,036 | -1.26(-3.43%) |
Oct 03, 2023 | 36.57 | 36.77 | 36.32 | 36.68 | 7,721,370 | -0.21(-0.58%) |
Oct 02, 2023 | 37.76 | 37.79 | 36.69 | 36.89 | 8,305,537 | -0.88(-2.32%) |
Sep 29, 2023 | 38.41 | 38.50 | 37.74 | 37.77 | 8,215,446 | -0.69(-1.80%) |
Sep 28, 2023 | 38.40 | 38.69 | 38.29 | 38.46 | 6,394,608 | -0.05(-0.13%) |
Sep 27, 2023 | 38.04 | 38.52 | 37.95 | 38.51 | 11,327,050 | +0.82(+2.17%) |
Sep 26, 2023 | 37.72 | 38.02 | 37.59 | 37.69 | 7,105,274 | -0.11(-0.28%) |
Sep 25, 2023 | 37.50 | 37.87 | 37.72 | 37.80 | 8,165,126 | +0.30(+0.81%) |
Sep 22, 2023 | 37.90 | 38.00 | 37.41 | 37.50 | 9,297,370 | +0.32(+0.87%) |
Sep 21, 2023 | 37.86 | 38.01 | 37.16 | 37.17 | 6,674,683 | -0.50(-1.32%) |
Sep 20, 2023 | 37.63 | 38.12 | 37.62 | 37.67 | 7,659,033 | -0.20(-0.52%) |
Sep 19, 2023 | 38.04 | 38.21 | 37.80 | 37.87 | 8,690,545 | +0.25(+0.67%) |
Sep 18, 2023 | 37.82 | 37.86 | 37.50 | 37.61 | 7,246,244 | -0.19(-0.49%) |
Sep 15, 2023 | 37.97 | 38.15 | 37.79 | 37.80 | 7,162,830 | -0.34(-0.90%) |
Sep 14, 2023 | 37.86 | 38.25 | 37.78 | 38.14 | 7,885,258 | +0.82(+2.20%) |
Sep 13, 2023 | 37.77 | 37.81 | 37.00 | 37.32 | 18,112,080 | +0.16(+0.42%) |
Sep 12, 2023 | 37.89 | 38.75 | 37.02 | 37.16 | 36,108,508 | -0.50(-1.32%) |
Sep 11, 2023 | 38.05 | 38.25 | 37.62 | 37.66 | 7,240,467 | -0.06(-0.16%) |
Sep 08, 2023 | 37.71 | 37.94 | 37.56 | 37.72 | 4,970,420 | +0.16(+0.42%) |
Sep 07, 2023 | 37.67 | 37.87 | 37.49 | 37.56 | 5,041,664 | -0.31(-0.82%) |
Sep 06, 2023 | 37.71 | 38.02 | 37.58 | 37.88 | 6,418,339 | +0.42(+1.12%) |
Sep 05, 2023 | 37.70 | 37.79 | 37.38 | 37.46 | 6,311,619 | +0.26(+0.71%) |
Sep 01, 2023 | 37.15 | 37.31 | 36.90 | 37.19 | 6,412,637 | +0.93(+2.55%) |
Aug 31, 2023 | 36.44 | 36.44 | 36.05 | 36.27 | 5,249,272 | -0.11(-0.29%) |
Aug 30, 2023 | 36.54 | 36.67 | 36.37 | 36.37 | 5,991,064 | +0.19(+0.51%) |
Aug 29, 2023 | 35.97 | 36.21 | 35.66 | 36.19 | 6,319,418 | +0.45(+1.26%) |
Aug 28, 2023 | 35.43 | 35.86 | 35.32 | 35.74 | 6,038,242 | +0.48(+1.36%) |
Aug 25, 2023 | 35.30 | 35.39 | 34.95 | 35.26 | 5,611,069 | +0.37(+1.06%) |
Aug 24, 2023 | 34.83 | 35.23 | 34.82 | 34.89 | 4,544,196 | -0.22(-0.64%) |
Aug 23, 2023 | 34.93 | 35.20 | 34.66 | 35.12 | 5,673,878 | -0.36(-1.02%) |
Aug 22, 2023 | 35.75 | 35.79 | 35.47 | 35.48 | 5,423,367 | -0.20(-0.57%) |
Aug 21, 2023 | 35.81 | 35.98 | 35.55 | 35.68 | 5,789,431 | +0.33(+0.94%) |
Aug 18, 2023 | 34.82 | 35.43 | 34.79 | 35.35 | 4,729,197 | +0.15(+0.42%) |
Aug 17, 2023 | 35.39 | 35.56 | 35.17 | 35.20 | 5,243,793 | +0.20(+0.56%) |
Aug 16, 2023 | 35.11 | 35.43 | 34.96 | 35.01 | 5,013,778 | -0.18(-0.50%) |
Aug 15, 2023 | 35.52 | 35.59 | 35.14 | 35.18 | 7,598,091 | -0.59(-1.66%) |
Aug 14, 2023 | 35.68 | 35.95 | 35.40 | 35.78 | 8,485,719 | -0.41(-1.13%) |
Aug 11, 2023 | 35.80 | 36.27 | 35.80 | 36.19 | 6,084,208 | +0.02(+0.05%) |
Aug 10, 2023 | 36.57 | 36.72 | 36.10 | 36.17 | 7,939,455 | +0.09(+0.26%) |
Aug 09, 2023 | 36.14 | 36.42 | 35.95 | 36.08 | 7,939,866 | +0.43(+1.22%) |
Aug 08, 2023 | 34.98 | 35.66 | 34.72 | 35.64 | 6,557,559 | -0.07(-0.19%) |
Aug 07, 2023 | 35.69 | 35.75 | 35.47 | 35.71 | 5,892,225 | +0.23(+0.65%) |
Aug 04, 2023 | 35.47 | 35.99 | 35.44 | 35.48 | 7,176,444 | +0.33(+0.93%) |
Aug 03, 2023 | 34.71 | 35.27 | 34.49 | 35.15 | 8,151,688 | +0.41(+1.19%) |
Aug 02, 2023 | 35.30 | 35.39 | 34.61 | 34.74 | 8,010,851 | -0.90(-2.52%) |
Aug 01, 2023 | 36.21 | 36.39 | 35.35 | 35.63 | 9,742,098 | -0.33(-0.91%) |
Jul 31, 2023 | 35.44 | 36.01 | 35.44 | 35.96 | 8,678,182 | +0.57(+1.61%) |
Jul 28, 2023 | 35.36 | 35.53 | 35.06 | 35.39 | 4,920,232 | +0.05(+0.14%) |
Jul 27, 2023 | 35.69 | 35.84 | 35.26 | 35.34 | 7,544,326 | -0.42(-1.19%) |
Jul 26, 2023 | 35.53 | 35.88 | 35.49 | 35.77 | 4,787,415 | -0.13(-0.35%) |
Jul 25, 2023 | 35.64 | 35.94 | 35.52 | 35.89 | 4,795,307 | +0.05(+0.13%) |
Jul 24, 2023 | 35.61 | 36.03 | 35.57 | 35.84 | 7,680,127 | +0.46(+1.31%) |
Jul 21, 2023 | 35.34 | 35.44 | 35.13 | 35.38 | 5,362,984 | +0.15(+0.44%) |
Jul 20, 2023 | 35.17 | 35.50 | 35.00 | 35.23 | 7,306,869 | +0.38(+1.08%) |
Jul 19, 2023 | 34.76 | 35.18 | 34.72 | 34.85 | 8,985,247 | +0.35(+1.01%) |
Jul 18, 2023 | 34.21 | 34.72 | 34.16 | 34.50 | 8,574,159 | +0.45(+1.33%) |
Jul 17, 2023 | 34.41 | 34.43 | 34.03 | 34.05 | 10,566,977 | -0.19(-0.56%) |
Jul 14, 2023 | 35.06 | 35.06 | 34.22 | 34.24 | 10,484,030 | -0.97(-2.76%) |
Jul 13, 2023 | 35.48 | 35.61 | 35.03 | 35.22 | 10,885,474 | +0.21(+0.61%) |
Jul 12, 2023 | 35.59 | 35.61 | 34.89 | 35.01 | 14,056,879 | +0.39(+1.11%) |
Jul 11, 2023 | 34.21 | 34.63 | 34.17 | 34.62 | 5,856,226 | +0.67(+1.99%) |
Jul 10, 2023 | 34.02 | 34.18 | 33.84 | 33.95 | 4,964,724 | -0.04(-0.11%) |
Jul 07, 2023 | 33.32 | 34.13 | 33.28 | 33.98 | 7,458,383 | +0.44(+1.32%) |
Jul 06, 2023 | 33.66 | 33.80 | 33.16 | 33.54 | 7,061,746 | -0.49(-1.44%) |
Jul 05, 2023 | 34.47 | 34.52 | 33.89 | 34.03 | 6,149,654 | -0.61(-1.75%) |
Jul 03, 2023 | 34.75 | 34.82 | 34.47 | 34.64 | 4,983,591 | +0.62(+1.81%) |
Jun 30, 2023 | 34.22 | 34.23 | 33.94 | 34.02 | 7,254,418 | +0.31(+0.92%) |
Jun 29, 2023 | 33.58 | 33.80 | 33.41 | 33.71 | 5,689,434 | +0.08(+0.23%) |
Jun 28, 2023 | 33.36 | 33.69 | 33.11 | 33.64 | 7,211,046 | +0.04(+0.11%) |
Jun 27, 2023 | 33.69 | 33.72 | 33.32 | 33.60 | 8,141,396 | -0.38(-1.11%) |
Jun 26, 2023 | 33.56 | 34.05 | 33.53 | 33.97 | 6,971,626 | +0.41(+1.24%) |
Jun 23, 2023 | 33.61 | 33.67 | 33.42 | 33.56 | 5,693,577 | -0.41(-1.22%) |
Jun 22, 2023 | 33.82 | 34.06 | 33.73 | 33.97 | 8,870,508 | -0.18(-0.54%) |
Jun 21, 2023 | 33.85 | 34.35 | 33.80 | 34.16 | 4,778,145 | +0.35(+1.03%) |
Jun 20, 2023 | 34.00 | 34.05 | 33.51 | 33.81 | 5,575,255 | -0.27(-0.79%) |
Jun 16, 2023 | 34.19 | 34.25 | 33.98 | 34.08 | 7,114,064 | -0.03(-0.08%) |
Jun 15, 2023 | 33.68 | 34.32 | 34.11 | 14,215,819 | -1.21(-3.42%) | |
May 08, 2023 | 35.70 | 35.75 | 35.25 | 35.32 | 7,905,408 | -0.10(-0.27%) |
May 05, 2023 | 35.36 | 35.68 | 35.35 | 35.41 | 10,114,780 | +0.97(+2.82%) |
May 04, 2023 | 34.47 | 34.73 | 34.05 | 34.44 | 15,284,953 | -0.33(-0.96%) |
May 03, 2023 | 34.74 | 35.16 | 34.66 | 34.77 | 13,867,361 | -0.31(-0.87%) |
May 02, 2023 | 35.63 | 35.65 | 34.59 | 35.08 | 22,508,676 | -3.08(-8.07%) |
May 01, 2023 | 38.13 | 38.55 | 38.00 | 38.16 | 7,019,500 | -0.26(-0.67%) |
Apr 28, 2023 | 37.57 | 38.59 | 37.42 | 38.42 | 8,582,633 | +0.90(+2.39%) |
Apr 27, 2023 | 37.28 | 37.65 | 37.21 | 37.52 | 5,968,707 | -0.08(-0.20%) |
Apr 26, 2023 | 38.09 | 38.15 | 37.45 | 37.60 | 7,519,930 | -0.14(-0.38%) |
Apr 25, 2023 | 38.00 | 38.02 | 37.33 | 37.74 | 9,757,993 | -0.51(-1.32%) |
Apr 24, 2023 | 37.61 | 38.37 | 37.59 | 38.25 | 7,052,331 | +0.44(+1.16%) |
Apr 21, 2023 | 37.56 | 37.82 | 37.50 | 37.81 | 7,775,882 | -0.21(-0.55%) |
Apr 20, 2023 | 37.62 | 38.03 | 37.61 | 38.02 | 5,783,899 | -0.19(-0.50%) |
Apr 19, 2023 | 37.96 | 38.22 | 37.81 | 38.21 | 7,370,010 | -0.56(-1.45%) |
Apr 18, 2023 | 38.48 | 38.81 | 38.39 | 38.77 | 5,473,537 | +0.21(+0.54%) |
Apr 17, 2023 | 38.78 | 38.79 | 38.41 | 38.56 | 6,460,996 | -0.14(-0.37%) |
Apr 14, 2023 | 38.58 | 38.74 | 38.36 | 38.70 | 6,205,686 | +0.11(+0.30%) |
Apr 13, 2023 | 38.50 | 38.64 | 38.39 | 38.59 | 4,580,241 | +0.25(+0.65%) |
Apr 12, 2023 | 38.47 | 38.63 | 38.27 | 38.34 | 7,149,206 | +0.32(+0.85%) |
Apr 11, 2023 | 38.16 | 38.26 | 37.96 | 38.02 | 5,715,543 | +0.15(+0.40%) |
Apr 10, 2023 | 37.65 | 38.01 | 37.57 | 37.86 | 4,574,904 | +0.18(+0.48%) |
Apr 06, 2023 | 37.97 | 38.03 | 37.62 | 37.68 | 9,328,331 | -0.36(-0.95%) |
Apr 05, 2023 | 38.11 | 38.19 | 37.62 | 38.05 | 12,749,162 | +0.53(+1.42%) |
Apr 04, 2023 | 38.07 | 38.08 | 37.33 | 37.51 | 9,003,125 | -0.39(-1.03%) |
Apr 03, 2023 | 38.03 | 38.26 | 37.69 | 37.90 | 12,430,678 | +1.72(+4.74%) |
Mar 31, 2023 | 36.22 | 36.34 | 35.99 | 36.19 | 7,190,740 | -0.04(-0.11%) |
Mar 30, 2023 | 36.41 | 36.45 | 36.13 | 36.22 | 6,945,748 | +0.28(+0.77%) |
Mar 29, 2023 | 36.05 | 36.06 | 35.79 | 35.95 | 8,189,717 | +0.25(+0.69%) |
Mar 28, 2023 | 35.52 | 35.98 | 35.41 | 35.70 | 8,887,829 | +0.52(+1.49%) |
Mar 27, 2023 | 34.83 | 35.39 | 34.56 | 35.17 | 9,871,538 | +0.95(+2.79%) |
Mar 24, 2023 | 33.98 | 34.35 | 33.54 | 34.22 | 11,683,252 | -0.57(-1.64%) |
Mar 23, 2023 | 35.28 | 35.53 | 34.53 | 34.79 | 10,362,942 | -0.32(-0.92%) |
Mar 22, 2023 | 35.17 | 35.72 | 35.09 | 35.12 | 9,170,736 | -0.19(-0.54%) |
Mar 21, 2023 | 35.38 | 35.54 | 34.90 | 35.31 | 9,928,788 | +1.16(+3.41%) |
Mar 20, 2023 | 34.07 | 34.49 | 33.87 | 34.14 | 11,189,065 | +0.60(+1.79%) |
Mar 17, 2023 | 33.88 | 34.03 | 33.17 | 33.54 | 11,679,392 | -0.43(-1.26%) |
Mar 16, 2023 | 32.81 | 34.02 | 32.56 | 33.97 | 16,886,230 | -0.22(-0.64%) |
Mar 15, 2023 | 34.40 | 34.76 | 33.37 | 34.19 | 19,598,830 | -2.29(-6.27%) |
Mar 14, 2023 | 36.29 | 37.10 | 36.09 | 36.48 | 9,171,645 | +0.23(+0.63%) |
Mar 13, 2023 | 35.76 | 36.82 | 35.64 | 36.25 | 14,025,112 | -0.95(-2.56%) |
Mar 10, 2023 | 37.67 | 38.02 | 37.11 | 37.21 | 7,998,211 | -0.31(-0.84%) |
Mar 09, 2023 | 37.90 | 38.20 | 37.43 | 37.52 | 6,290,139 | -0.31(-0.81%) |
Mar 08, 2023 | 37.90 | 38.26 | 37.52 | 37.83 | 6,553,221 | -0.13(-0.35%) |
Mar 07, 2023 | 38.26 | 38.32 | 37.75 | 37.96 | 7,319,069 | -0.59(-1.53%) |
Mar 06, 2023 | 38.37 | 38.67 | 38.25 | 38.55 | 8,082,643 | +0.19(+0.50%) |
Mar 03, 2023 | 37.46 | 38.44 | 37.45 | 38.36 | 7,164,362 | -0.04(-0.10%) |
Mar 02, 2023 | 38.05 | 38.52 | 37.97 | 38.40 | 6,250,852 | +0.31(+0.83%) |
Mar 01, 2023 | 37.92 | 38.20 | 37.81 | 38.08 | 6,322,974 | +0.31(+0.83%) |
Feb 28, 2023 | 38.61 | 38.66 | 37.75 | 37.77 | 8,918,147 | -0.59(-1.54%) |
Feb 27, 2023 | 38.23 | 38.58 | 38.03 | 38.36 | 9,134,116 | +0.50(+1.31%) |
Feb 24, 2023 | 37.64 | 37.87 | 37.39 | 37.86 | 7,319,343 | +0.02(+0.05%) |
Feb 23, 2023 | 37.87 | 37.97 | 37.47 | 37.85 | 9,441,305 | +0.72(+1.93%) |
Feb 22, 2023 | 37.71 | 37.71 | 36.93 | 37.13 | 10,903,169 | -0.80(-2.11%) |
Feb 21, 2023 | 38.09 | 38.35 | 37.91 | 37.93 | 8,994,360 | -0.24(-0.62%) |
Feb 17, 2023 | 38.42 | 38.54 | 38.11 | 38.17 | 16,614,433 | -0.89(-2.27%) |
Feb 16, 2023 | 38.50 | 39.34 | 38.47 | 39.06 | 16,611,729 | +0.45(+1.15%) |
Feb 15, 2023 | 38.31 | 38.62 | 38.04 | 38.61 | 14,503,812 | -0.13(-0.34%) |
Feb 14, 2023 | 38.29 | 39.08 | 38.22 | 38.74 | 9,500,629 | +0.39(+1.01%) |
Feb 13, 2023 | 38.16 | 38.42 | 37.98 | 38.36 | 9,163,126 | -0.04(-0.10%) |
Feb 10, 2023 | 38.29 | 38.58 | 38.08 | 38.39 | 21,074,510 | +1.04(+2.78%) |
Feb 09, 2023 | 37.18 | 37.84 | 37.02 | 37.36 | 21,441,174 | +0.85(+2.33%) |
Feb 08, 2023 | 36.01 | 36.83 | 35.89 | 36.51 | 20,068,324 | +0.85(+2.38%) |
Feb 07, 2023 | 34.26 | 35.83 | 34.18 | 35.66 | 26,691,278 | +2.75(+8.35%) |
Feb 06, 2023 | 33.01 | 33.11 | 32.38 | 32.91 | 15,044,067 | -0.29(-0.88%) |
Feb 03, 2023 | 33.33 | 33.78 | 33.03 | 33.20 | 11,039,288 | -0.05(-0.14%) |
Feb 02, 2023 | 34.30 | 34.32 | 32.92 | 33.25 | 17,758,860 | -1.17(-3.40%) |