Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 33.13 | 33.72 | 32.64 | 33.29 | 9,434,560 | +0.40(+1.23%) |
Nov 29, 2023 | 33.41 | 33.50 | 32.68 | 32.88 | 5,682,576 | -0.47(-1.42%) |
Nov 28, 2023 | 33.53 | 33.74 | 33.15 | 33.35 | 5,803,489 | -0.15(-0.44%) |
Nov 27, 2023 | 33.38 | 33.58 | 33.03 | 33.50 | 4,493,177 | +0.08(+0.24%) |
Nov 24, 2023 | 33.13 | 33.69 | 33.13 | 33.42 | 2,441,754 | +0.31(+0.92%) |
Nov 22, 2023 | 32.79 | 33.16 | 32.34 | 33.12 | 6,156,264 | -0.33(-0.97%) |
Nov 21, 2023 | 33.34 | 33.57 | 33.22 | 33.44 | 7,860,605 | +0.04(+0.12%) |
Nov 20, 2023 | 33.34 | 33.60 | 33.27 | 33.40 | 7,552,941 | +0.17(+0.50%) |
Nov 17, 2023 | 33.22 | 33.49 | 33.03 | 33.24 | 8,092,883 | +0.45(+1.38%) |
Nov 16, 2023 | 33.90 | 34.14 | 32.30 | 32.78 | 7,622,020 | -1.40(-4.10%) |
Nov 15, 2023 | 34.05 | 34.70 | 34.00 | 34.18 | 8,194,928 | -0.04(-0.12%) |
Nov 14, 2023 | 34.21 | 34.37 | 33.92 | 34.22 | 12,242,562 | +0.23(+0.67%) |
Nov 13, 2023 | 33.86 | 34.14 | 33.74 | 34.00 | 7,623,990 | +0.13(+0.38%) |
Nov 10, 2023 | 33.95 | 34.03 | 33.64 | 33.87 | 10,173,652 | +0.41(+1.24%) |
Nov 09, 2023 | 33.49 | 33.69 | 33.30 | 33.45 | 7,339,527 | +0.18(+0.53%) |
Nov 08, 2023 | 33.18 | 33.72 | 33.11 | 33.28 | 10,894,757 | -0.12(-0.35%) |
Nov 07, 2023 | 33.96 | 34.10 | 33.34 | 33.39 | 9,895,332 | -1.07(-3.09%) |
Nov 06, 2023 | 34.86 | 35.16 | 34.31 | 34.46 | 4,249,292 | -0.25(-0.71%) |
Nov 03, 2023 | 35.04 | 35.05 | 34.46 | 34.71 | 5,596,116 | -0.12(-0.34%) |
Nov 02, 2023 | 34.32 | 35.02 | 34.29 | 34.82 | 10,308,934 | +0.66(+1.92%) |
Nov 01, 2023 | 33.82 | 34.58 | 33.61 | 34.17 | 9,358,821 | +0.41(+1.22%) |
Oct 31, 2023 | 34.34 | 34.42 | 33.49 | 33.76 | 6,934,790 | -0.53(-1.54%) |
Oct 30, 2023 | 34.37 | 34.79 | 34.03 | 34.28 | 8,272,639 | +0.15(+0.43%) |
Oct 27, 2023 | 34.50 | 34.69 | 34.05 | 34.14 | 6,232,099 | -0.21(-0.60%) |
Oct 26, 2023 | 33.72 | 34.91 | 33.60 | 34.34 | 9,727,206 | +0.98(+2.94%) |
Oct 25, 2023 | 33.73 | 34.04 | 33.30 | 33.36 | 7,774,298 | -0.45(-1.33%) |
Oct 24, 2023 | 34.11 | 34.34 | 33.72 | 33.81 | 7,022,881 | -0.19(-0.55%) |
Oct 23, 2023 | 33.98 | 34.32 | 33.74 | 34.00 | 6,231,841 | -0.17(-0.49%) |
Oct 20, 2023 | 34.77 | 34.87 | 33.77 | 34.17 | 5,361,918 | -0.73(-2.08%) |
Oct 19, 2023 | 34.89 | 35.43 | 34.51 | 34.89 | 4,313,011 | -0.14(-0.39%) |
Oct 18, 2023 | 35.10 | 35.31 | 34.79 | 35.03 | 5,161,548 | +0.11(+0.31%) |
Oct 17, 2023 | 34.34 | 35.10 | 34.31 | 34.92 | 4,712,382 | +0.43(+1.25%) |
Oct 16, 2023 | 34.42 | 34.68 | 34.12 | 34.49 | 5,860,513 | +0.29(+0.86%) |
Oct 13, 2023 | 34.68 | 34.72 | 34.11 | 34.20 | 6,744,439 | +0.10(+0.29%) |
Oct 12, 2023 | 34.62 | 34.62 | 33.77 | 34.10 | 4,056,296 | -0.13(-0.37%) |
Oct 11, 2023 | 33.90 | 34.25 | 33.61 | 34.23 | 3,920,899 | +0.00(+0.00%) |
Oct 10, 2023 | 34.09 | 34.47 | 33.97 | 34.23 | 6,379,988 | +0.10(+0.29%) |
Oct 09, 2023 | 34.17 | 34.30 | 33.79 | 34.13 | 6,635,742 | +1.05(+3.17%) |
Oct 06, 2023 | 32.73 | 33.31 | 32.39 | 33.08 | 6,382,592 | +0.37(+1.14%) |
Oct 05, 2023 | 32.25 | 32.82 | 32.16 | 32.71 | 7,033,897 | +0.21(+0.63%) |
Oct 04, 2023 | 33.38 | 33.45 | 32.39 | 32.50 | 7,995,199 | -1.36(-4.03%) |
Oct 03, 2023 | 33.66 | 34.16 | 33.62 | 33.86 | 5,954,422 | -0.03(-0.09%) |
Oct 02, 2023 | 34.52 | 34.66 | 33.43 | 33.89 | 7,089,839 | -0.75(-2.15%) |
Sep 29, 2023 | 35.83 | 35.89 | 34.50 | 34.64 | 8,253,993 | -1.25(-3.47%) |
Sep 28, 2023 | 35.55 | 36.14 | 35.50 | 35.88 | 5,995,640 | +0.33(+0.94%) |
Sep 27, 2023 | 35.46 | 35.74 | 35.10 | 35.55 | 7,068,760 | +0.53(+1.51%) |
Sep 26, 2023 | 34.98 | 35.34 | 34.93 | 35.02 | 6,575,710 | -0.19(-0.53%) |
Sep 25, 2023 | 34.65 | 35.32 | 35.12 | 35.21 | 5,459,240 | +0.49(+1.41%) |
Sep 22, 2023 | 34.48 | 34.93 | 34.48 | 34.72 | 5,104,538 | +0.33(+0.97%) |
Sep 21, 2023 | 35.21 | 35.31 | 34.37 | 34.38 | 7,254,992 | -0.73(-2.07%) |
Sep 20, 2023 | 35.40 | 35.83 | 35.10 | 35.11 | 6,363,460 | -0.37(-1.05%) |
Sep 19, 2023 | 35.95 | 36.16 | 35.20 | 35.48 | 7,573,560 | -0.27(-0.77%) |
Sep 18, 2023 | 35.72 | 35.93 | 35.42 | 35.76 | 8,062,380 | +0.29(+0.83%) |
Sep 15, 2023 | 35.80 | 35.91 | 35.28 | 35.46 | 12,445,336 | -0.51(-1.42%) |
Sep 14, 2023 | 36.04 | 36.14 | 35.81 | 35.97 | 6,696,955 | +0.43(+1.21%) |
Sep 13, 2023 | 36.38 | 36.41 | 35.40 | 35.54 | 7,312,407 | -0.84(-2.32%) |
Sep 12, 2023 | 36.30 | 36.53 | 36.02 | 36.38 | 9,113,253 | +0.35(+0.98%) |
Sep 11, 2023 | 36.62 | 36.82 | 35.78 | 36.03 | 6,786,219 | -0.21(-0.57%) |
Sep 08, 2023 | 36.67 | 36.79 | 36.17 | 36.24 | 8,244,624 | -0.25(-0.67%) |
Sep 07, 2023 | 36.44 | 36.73 | 36.34 | 36.48 | 8,232,355 | -0.02(-0.05%) |
Sep 06, 2023 | 36.29 | 36.59 | 36.11 | 36.50 | 7,928,566 | +0.15(+0.40%) |
Sep 05, 2023 | 36.52 | 36.85 | 36.29 | 36.35 | 9,415,273 | +0.25(+0.71%) |
Sep 01, 2023 | 35.85 | 36.51 | 35.84 | 36.10 | 8,551,999 | +0.61(+1.71%) |
Aug 31, 2023 | 35.53 | 35.63 | 35.10 | 35.49 | 10,207,800 | +0.14(+0.39%) |
Aug 30, 2023 | 35.53 | 35.72 | 35.28 | 35.35 | 7,033,540 | -0.05(-0.14%) |
Aug 29, 2023 | 35.30 | 35.52 | 35.04 | 35.40 | 5,904,748 | +0.10(+0.28%) |
Aug 28, 2023 | 34.72 | 35.54 | 34.72 | 35.30 | 4,600,940 | +0.60(+1.72%) |
Aug 25, 2023 | 34.90 | 34.91 | 34.39 | 34.71 | 3,514,907 | +0.16(+0.45%) |
Aug 24, 2023 | 34.51 | 35.12 | 34.50 | 34.55 | 5,032,645 | -0.23(-0.65%) |
Aug 23, 2023 | 34.19 | 34.93 | 33.94 | 34.78 | 4,372,036 | +0.27(+0.80%) |
Aug 22, 2023 | 34.36 | 34.60 | 34.33 | 34.50 | 4,147,388 | +0.13(+0.37%) |
Aug 21, 2023 | 34.67 | 34.80 | 34.06 | 34.37 | 3,987,193 | -0.21(-0.60%) |
Aug 18, 2023 | 33.93 | 34.68 | 33.89 | 34.58 | 4,226,258 | +0.38(+1.12%) |
Aug 17, 2023 | 34.82 | 34.93 | 34.18 | 34.20 | 5,299,058 | -0.10(-0.29%) |
Aug 16, 2023 | 34.49 | 34.93 | 34.28 | 34.29 | 5,174,609 | -0.14(-0.40%) |
Aug 15, 2023 | 34.46 | 34.64 | 34.09 | 34.43 | 4,619,209 | -0.22(-0.62%) |
Aug 14, 2023 | 34.72 | 34.74 | 34.47 | 34.65 | 4,977,309 | -0.15(-0.42%) |
Aug 11, 2023 | 34.52 | 34.97 | 34.47 | 34.79 | 5,238,252 | +0.15(+0.42%) |
Aug 10, 2023 | 35.39 | 35.62 | 34.35 | 34.65 | 6,342,630 | -0.76(-2.16%) |
Aug 09, 2023 | 35.30 | 35.78 | 35.01 | 35.41 | 5,697,518 | +0.45(+1.29%) |
Aug 08, 2023 | 34.07 | 35.00 | 34.00 | 34.96 | 4,995,353 | +0.06(+0.17%) |
Aug 07, 2023 | 34.79 | 35.03 | 34.66 | 34.90 | 5,335,405 | +0.25(+0.74%) |
Aug 04, 2023 | 34.87 | 35.03 | 34.56 | 34.65 | 5,786,359 | -0.12(-0.34%) |
Aug 03, 2023 | 34.72 | 35.27 | 34.57 | 34.76 | 5,251,253 | +0.09(+0.25%) |
Aug 02, 2023 | 34.64 | 34.74 | 34.15 | 34.68 | 5,897,788 | -0.20(-0.59%) |
Aug 01, 2023 | 34.61 | 34.92 | 34.37 | 34.88 | 5,435,856 | -0.02(-0.06%) |
Jul 31, 2023 | 34.66 | 34.91 | 34.48 | 34.90 | 6,411,858 | +0.36(+1.04%) |
Jul 28, 2023 | 34.07 | 34.58 | 34.07 | 34.54 | 5,947,925 | +0.74(+2.19%) |
Jul 27, 2023 | 34.71 | 34.83 | 33.59 | 33.80 | 8,323,294 | -0.85(-2.45%) |
Jul 26, 2023 | 34.40 | 34.81 | 34.22 | 34.65 | 7,987,880 | -0.20(-0.59%) |
Jul 25, 2023 | 34.81 | 35.04 | 34.64 | 34.85 | 7,538,656 | -0.10(-0.28%) |
Jul 24, 2023 | 34.72 | 35.26 | 34.69 | 34.95 | 8,906,583 | +0.40(+1.16%) |
Jul 21, 2023 | 33.97 | 34.69 | 33.57 | 34.55 | 24,532,730 | +0.75(+2.22%) |
Jul 20, 2023 | 34.59 | 34.74 | 33.68 | 33.80 | 10,973,972 | -0.53(-1.53%) |
Jul 19, 2023 | 33.72 | 34.97 | 33.45 | 34.33 | 13,322,414 | +0.16(+0.46%) |
Jul 18, 2023 | 33.65 | 34.42 | 33.61 | 34.17 | 11,283,876 | +0.38(+1.13%) |
Jul 17, 2023 | 33.36 | 34.04 | 33.34 | 33.79 | 8,396,566 | +0.29(+0.87%) |
Jul 14, 2023 | 33.55 | 33.67 | 33.27 | 33.50 | 5,345,464 | -0.32(-0.95%) |
Jul 13, 2023 | 33.54 | 34.05 | 33.41 | 33.82 | 7,004,235 | +0.23(+0.70%) |
Jul 12, 2023 | 33.42 | 34.04 | 33.24 | 33.58 | 8,573,582 | +0.40(+1.20%) |
Jul 11, 2023 | 32.60 | 33.28 | 32.44 | 33.19 | 7,849,833 | +0.78(+2.41%) |
Jul 10, 2023 | 32.20 | 32.51 | 32.03 | 32.40 | 7,968,741 | +0.12(+0.36%) |
Jul 07, 2023 | 30.60 | 32.41 | 30.59 | 32.29 | 10,674,023 | +1.47(+4.78%) |
Jul 06, 2023 | 30.47 | 30.87 | 30.25 | 30.82 | 7,360,971 | +0.06(+0.19%) |
Jul 05, 2023 | 30.97 | 31.03 | 30.30 | 30.76 | 5,633,774 | -0.06(-0.19%) |
Jul 03, 2023 | 30.84 | 31.01 | 30.43 | 30.82 | 3,031,417 | -0.01(-0.03%) |
Jun 30, 2023 | 30.88 | 31.15 | 30.62 | 30.83 | 7,001,710 | +0.24(+0.80%) |
Jun 29, 2023 | 30.39 | 30.59 | 29.89 | 30.58 | 7,037,783 | +0.22(+0.74%) |
Jun 28, 2023 | 30.23 | 30.69 | 29.85 | 30.36 | 5,941,214 | +0.16(+0.52%) |
Jun 27, 2023 | 29.62 | 30.37 | 29.53 | 30.20 | 6,238,522 | +0.43(+1.44%) |
Jun 26, 2023 | 28.99 | 30.06 | 28.93 | 29.77 | 5,555,054 | +0.74(+2.55%) |
Jun 23, 2023 | 28.94 | 29.12 | 28.48 | 29.03 | 8,155,402 | -0.37(-1.26%) |
Jun 22, 2023 | 29.51 | 29.71 | 29.09 | 29.40 | 4,260,143 | -0.33(-1.12%) |
Jun 21, 2023 | 28.84 | 30.06 | 28.78 | 29.73 | 8,009,346 | +0.67(+2.32%) |
Jun 20, 2023 | 29.57 | 29.64 | 28.56 | 29.06 | 6,029,531 | -0.75(-2.52%) |
Jun 16, 2023 | 29.64 | 30.01 | 29.50 | 29.81 | 12,825,008 | +0.32(+1.09%) |
Jun 15, 2023 | 29.19 | 29.71 | 29.19 | 29.49 | 8,100,597 | +0.29(+1.00%) |
Jun 14, 2023 | 29.69 | 29.96 | 28.86 | 29.20 | 7,169,272 | -0.22(-0.76%) |
Jun 13, 2023 | 29.71 | 30.26 | 29.39 | 29.42 | 7,142,241 | +0.37(+1.28%) |
Jun 12, 2023 | 28.75 | 29.45 | 28.65 | 29.05 | 8,199,477 | -0.21(-0.73%) |
Jun 09, 2023 | 29.63 | 29.77 | 29.16 | 29.26 | 5,532,944 | -0.27(-0.92%) |
Jun 08, 2023 | 29.95 | 30.05 | 29.40 | 29.54 | 6,495,580 | -0.34(-1.14%) |
Jun 07, 2023 | 29.90 | 30.32 | 29.82 | 29.88 | 8,133,429 | +0.05(+0.16%) |
Jun 06, 2023 | 28.43 | 29.96 | 28.43 | 29.83 | 7,847,927 | +0.90(+3.10%) |
Jun 05, 2023 | 29.26 | 29.27 | 28.44 | 28.93 | 5,466,191 | +0.09(+0.30%) |
Jun 02, 2023 | 28.58 | 29.13 | 28.23 | 28.85 | 6,270,677 | +0.95(+3.39%) |
Jun 01, 2023 | 26.57 | 28.05 | 26.51 | 27.90 | 8,023,524 | +1.33(+4.99%) |
May 31, 2023 | 26.76 | 26.95 | 26.29 | 26.57 | 18,373,540 | -0.54(-1.98%) |
May 30, 2023 | 26.46 | 27.19 | 26.42 | 27.11 | 6,485,580 | -0.09(-0.32%) |
May 26, 2023 | 27.26 | 27.43 | 26.93 | 27.20 | 4,600,126 | +0.08(+0.29%) |
May 25, 2023 | 27.15 | 27.40 | 26.82 | 27.12 | 5,670,310 | -0.70(-2.51%) |
May 24, 2023 | 27.57 | 28.14 | 27.35 | 27.82 | 5,228,689 | +0.31(+1.13%) |
May 23, 2023 | 27.74 | 27.84 | 27.26 | 27.51 | 4,258,599 | +0.03(+0.11%) |
May 22, 2023 | 27.36 | 27.69 | 27.14 | 27.48 | 4,756,528 | +0.19(+0.71%) |
May 19, 2023 | 27.68 | 27.71 | 27.21 | 27.28 | 6,120,547 | -0.01(-0.04%) |
May 18, 2023 | 26.48 | 27.37 | 26.33 | 27.29 | 8,203,387 | +0.68(+2.55%) |
May 17, 2023 | 26.77 | 27.03 | 26.45 | 26.62 | 10,701,083 | +0.04(+0.15%) |
May 16, 2023 | 26.94 | 27.01 | 26.47 | 26.58 | 8,944,434 | -0.44(-1.61%) |
May 15, 2023 | 27.04 | 27.31 | 26.93 | 27.01 | 5,945,791 | +0.22(+0.83%) |
May 12, 2023 | 26.77 | 27.13 | 26.68 | 26.79 | 6,081,282 | +0.29(+1.10%) |
May 11, 2023 | 26.50 | 26.66 | 26.22 | 26.50 | 7,530,588 | -0.51(-1.90%) |
May 10, 2023 | 27.49 | 27.52 | 26.80 | 27.01 | 9,231,350 | -0.29(-1.06%) |
May 09, 2023 | 26.97 | 27.64 | 26.80 | 27.30 | 5,696,987 | +0.08(+0.28%) |
May 08, 2023 | 27.73 | 27.93 | 27.11 | 27.23 | 4,823,585 | -0.11(-0.39%) |
May 05, 2023 | 27.20 | 27.53 | 26.83 | 27.33 | 7,563,595 | +0.97(+3.67%) |
May 04, 2023 | 26.61 | 26.89 | 26.29 | 26.36 | 8,560,842 | -0.23(-0.87%) |
May 03, 2023 | 26.19 | 27.01 | 25.97 | 26.60 | 9,345,196 | +0.11(+0.40%) |
May 02, 2023 | 27.57 | 27.63 | 26.26 | 26.49 | 10,093,538 | -1.48(-5.30%) |
May 01, 2023 | 28.06 | 28.42 | 27.75 | 27.97 | 4,558,620 | -0.35(-1.23%) |
Apr 28, 2023 | 27.75 | 28.46 | 27.62 | 28.32 | 5,588,952 | +0.39(+1.39%) |
Apr 27, 2023 | 27.66 | 28.11 | 27.51 | 27.93 | 6,316,776 | +0.08(+0.28%) |
Apr 26, 2023 | 28.18 | 28.55 | 27.61 | 27.86 | 6,080,717 | -0.51(-1.81%) |
Apr 25, 2023 | 28.92 | 28.96 | 28.18 | 28.37 | 6,490,388 | -0.87(-2.98%) |
Apr 24, 2023 | 28.67 | 29.46 | 28.63 | 29.24 | 6,046,524 | +0.51(+1.79%) |
Apr 21, 2023 | 29.30 | 29.43 | 28.48 | 28.73 | 7,639,278 | -0.42(-1.43%) |
Apr 20, 2023 | 29.24 | 29.43 | 28.79 | 29.14 | 8,457,345 | -0.46(-1.54%) |
Apr 19, 2023 | 28.82 | 29.85 | 28.82 | 29.60 | 10,755,097 | +1.03(+3.59%) |
Apr 18, 2023 | 28.15 | 28.81 | 28.07 | 28.57 | 11,565,153 | +0.34(+1.20%) |
Apr 17, 2023 | 28.36 | 28.38 | 27.88 | 28.23 | 5,451,532 | -0.00(-0.02%) |
Apr 14, 2023 | 28.61 | 28.66 | 27.96 | 28.24 | 5,570,891 | -0.29(-1.00%) |
Apr 13, 2023 | 28.26 | 28.72 | 28.22 | 28.52 | 5,552,519 | +0.19(+0.68%) |
Apr 12, 2023 | 28.48 | 28.67 | 28.04 | 28.33 | 3,781,093 | +0.10(+0.34%) |
Apr 11, 2023 | 27.99 | 28.49 | 27.66 | 28.23 | 4,693,287 | +0.31(+1.11%) |
Apr 10, 2023 | 27.66 | 28.19 | 27.62 | 27.92 | 2,999,229 | +0.31(+1.12%) |
Apr 06, 2023 | 28.10 | 28.27 | 27.53 | 27.61 | 4,732,085 | -0.51(-1.83%) |
Apr 05, 2023 | 28.37 | 28.58 | 27.99 | 28.13 | 5,416,943 | -0.20(-0.72%) |
Apr 04, 2023 | 29.00 | 29.14 | 28.04 | 28.33 | 4,997,747 | -0.64(-2.21%) |
Apr 03, 2023 | 29.23 | 29.56 | 28.83 | 28.97 | 9,064,392 | +1.02(+3.64%) |
Mar 31, 2023 | 28.01 | 28.11 | 26.91 | 27.95 | 7,626,159 | +0.09(+0.31%) |
Mar 30, 2023 | 27.69 | 27.98 | 27.49 | 27.87 | 10,557,563 | +0.58(+2.13%) |
Mar 29, 2023 | 27.16 | 27.32 | 26.81 | 27.28 | 11,679,967 | +0.57(+2.14%) |
Mar 28, 2023 | 26.28 | 26.77 | 26.27 | 26.71 | 10,239,517 | +0.31(+1.17%) |
Mar 27, 2023 | 26.36 | 26.66 | 26.06 | 26.40 | 7,940,205 | +0.23(+0.89%) |
Mar 24, 2023 | 25.31 | 26.33 | 25.30 | 26.17 | 7,861,891 | +0.28(+1.09%) |
Mar 23, 2023 | 26.27 | 26.87 | 25.65 | 25.89 | 5,897,278 | -0.30(-1.15%) |
Mar 22, 2023 | 27.23 | 27.25 | 26.17 | 26.19 | 6,329,093 | -0.97(-3.57%) |
Mar 21, 2023 | 26.70 | 27.23 | 26.61 | 27.16 | 9,797,470 | +1.06(+4.04%) |
Mar 20, 2023 | 26.14 | 26.56 | 26.07 | 26.10 | 8,376,277 | +0.03(+0.11%) |
Mar 17, 2023 | 26.15 | 26.18 | 25.50 | 26.07 | 14,973,519 | -0.37(-1.39%) |
Mar 16, 2023 | 25.38 | 26.65 | 25.31 | 26.44 | 13,110,755 | +0.44(+1.68%) |
Mar 15, 2023 | 26.56 | 26.68 | 25.58 | 26.01 | 14,767,980 | -1.46(-5.32%) |
Mar 14, 2023 | 27.40 | 28.03 | 26.86 | 27.47 | 7,731,782 | +0.21(+0.78%) |
Mar 13, 2023 | 27.45 | 28.05 | 26.93 | 27.26 | 8,941,880 | -0.90(-3.20%) |
Mar 10, 2023 | 29.14 | 29.18 | 28.03 | 28.16 | 6,458,439 | -0.96(-3.29%) |
Mar 09, 2023 | 30.51 | 30.82 | 29.08 | 29.11 | 5,095,326 | -1.33(-4.36%) |
Mar 08, 2023 | 30.61 | 30.91 | 30.01 | 30.44 | 3,517,989 | -0.31(-1.01%) |
Mar 07, 2023 | 31.12 | 31.26 | 30.73 | 30.75 | 4,267,412 | -0.50(-1.61%) |
Mar 06, 2023 | 31.23 | 31.39 | 30.99 | 31.26 | 4,817,642 | -0.01(-0.03%) |
Mar 03, 2023 | 30.10 | 31.32 | 30.10 | 31.26 | 4,924,079 | +0.55(+1.80%) |
Mar 02, 2023 | 30.00 | 30.89 | 29.97 | 30.71 | 5,469,154 | +0.60(+1.99%) |
Mar 01, 2023 | 29.67 | 30.26 | 29.65 | 30.11 | 3,954,158 | +0.47(+1.60%) |
Feb 28, 2023 | 30.34 | 30.42 | 29.62 | 29.64 | 5,450,284 | -0.43(-1.42%) |
Feb 27, 2023 | 29.57 | 30.18 | 29.40 | 30.06 | 4,039,080 | +0.64(+2.17%) |
Feb 24, 2023 | 29.06 | 29.55 | 28.82 | 29.42 | 4,905,563 | -0.09(-0.30%) |
Feb 23, 2023 | 29.59 | 29.81 | 29.35 | 29.51 | 5,067,514 | +0.41(+1.40%) |
Feb 22, 2023 | 29.17 | 29.54 | 28.88 | 29.11 | 6,171,444 | -0.08(-0.27%) |
Feb 21, 2023 | 29.44 | 29.68 | 28.99 | 29.18 | 6,993,537 | -0.45(-1.50%) |
Feb 17, 2023 | 30.80 | 30.87 | 29.43 | 29.63 | 9,664,924 | -1.62(-5.18%) |
Feb 16, 2023 | 31.37 | 31.87 | 31.17 | 31.25 | 5,057,064 | +0.11(+0.34%) |
Feb 15, 2023 | 30.98 | 31.14 | 30.35 | 31.14 | 5,085,796 | -0.30(-0.96%) |
Feb 14, 2023 | 31.33 | 31.90 | 31.11 | 31.44 | 5,804,956 | -0.31(-0.98%) |
Feb 13, 2023 | 31.67 | 32.08 | 31.45 | 31.75 | 3,976,616 | -0.14(-0.43%) |
Feb 10, 2023 | 31.66 | 31.95 | 31.27 | 31.88 | 5,984,678 | +0.72(+2.30%) |
Feb 09, 2023 | 31.43 | 31.55 | 30.99 | 31.17 | 8,657,835 | -0.38(-1.20%) |
Feb 08, 2023 | 31.68 | 31.87 | 31.18 | 31.55 | 6,560,835 | +0.05(+0.15%) |
Feb 07, 2023 | 30.88 | 31.59 | 30.57 | 31.50 | 6,280,651 | +0.83(+2.72%) |
Feb 06, 2023 | 30.40 | 30.74 | 30.07 | 30.66 | 5,870,203 | +0.28(+0.92%) |
Feb 03, 2023 | 30.42 | 30.84 | 30.13 | 30.38 | 9,533,702 | +0.16(+0.55%) |
Feb 02, 2023 | 30.73 | 30.77 | 29.78 | 30.22 | 8,040,534 | -0.58(-1.88%) |
Feb 01, 2023 | 30.22 | 31.09 | 29.88 | 30.80 | 7,629,444 | +0.24(+0.79%) |
Jan 31, 2023 | 29.78 | 30.69 | 29.72 | 30.56 | 5,231,562 | +0.69(+2.32%) |
Jan 30, 2023 | 29.83 | 30.16 | 29.65 | 29.86 | 4,728,837 | -0.27(-0.89%) |
Jan 27, 2023 | 30.52 | 30.58 | 29.97 | 30.13 | 5,645,912 | -0.48(-1.57%) |
Jan 26, 2023 | 30.13 | 30.64 | 29.48 | 30.61 | 5,118,050 | +0.77(+2.58%) |
Jan 25, 2023 | 28.71 | 29.87 | 28.38 | 29.84 | 6,157,294 | +0.82(+2.82%) |
Jan 24, 2023 | 29.29 | 29.32 | 28.02 | 29.03 | 8,334,729 | -0.42(-1.44%) |
Jan 23, 2023 | 29.92 | 30.49 | 29.27 | 29.45 | 7,456,411 | -0.46(-1.54%) |
Jan 20, 2023 | 29.22 | 30.00 | 29.02 | 29.91 | 10,792,265 | +0.56(+1.90%) |
Jan 19, 2023 | 29.42 | 29.62 | 28.79 | 29.35 | 6,188,082 | -0.19(-0.65%) |
Jan 18, 2023 | 30.66 | 30.97 | 29.51 | 29.54 | 7,403,205 | -0.76(-2.51%) |
Jan 17, 2023 | 30.43 | 30.63 | 30.15 | 30.31 | 6,158,093 | -0.14(-0.47%) |
Jan 13, 2023 | 30.25 | 30.50 | 29.69 | 30.45 | 4,696,111 | +0.13(+0.41%) |
Jan 12, 2023 | 29.67 | 30.70 | 29.54 | 30.32 | 5,756,227 | +0.64(+2.17%) |
Jan 11, 2023 | 29.82 | 29.99 | 29.41 | 29.68 | 5,455,258 | -0.04(-0.13%) |
Jan 10, 2023 | 29.30 | 29.78 | 28.92 | 29.72 | 6,322,241 | +0.32(+1.08%) |
Jan 09, 2023 | 29.42 | 29.94 | 29.18 | 29.40 | 5,790,140 | +0.56(+1.94%) |
Jan 06, 2023 | 28.27 | 29.25 | 28.07 | 28.84 | 7,196,843 | +1.12(+4.03%) |
Jan 05, 2023 | 26.81 | 27.79 | 26.72 | 27.73 | 5,971,069 | +0.88(+3.26%) |
Jan 04, 2023 | 27.32 | 27.32 | 26.35 | 26.85 | 10,590,859 | -0.83(-2.99%) |
Jan 03, 2023 | 28.25 | 28.92 | 27.48 | 27.68 | 6,804,873 | -0.75(-2.64%) |
Dec 30, 2022 | 27.82 | 28.46 | 27.76 | 28.43 | 3,954,490 | +0.34(+1.20%) |
Dec 29, 2022 | 27.46 | 28.34 | 27.42 | 28.09 | 3,863,667 | +0.61(+2.21%) |
Dec 28, 2022 | 28.12 | 28.19 | 27.28 | 27.48 | 4,645,682 | -0.79(-2.79%) |
Dec 27, 2022 | 28.30 | 28.51 | 27.96 | 28.27 | 3,948,287 | +0.26(+0.93%) |
Dec 23, 2022 | 27.80 | 28.05 | 27.33 | 28.01 | 5,867,430 | +0.71(+2.61%) |
Dec 22, 2022 | 28.29 | 28.33 | 26.60 | 27.30 | 6,565,741 | -0.95(-3.37%) |
Dec 21, 2022 | 28.35 | 28.51 | 27.53 | 28.25 | 6,097,932 | +0.41(+1.49%) |
Dec 20, 2022 | 27.34 | 28.10 | 27.16 | 27.84 | 7,480,660 | +0.64(+2.34%) |
Dec 19, 2022 | 27.63 | 27.86 | 26.93 | 27.21 | 6,720,944 | -0.11(-0.39%) |
Dec 16, 2022 | 27.48 | 27.61 | 26.95 | 27.31 | 56,085,148 | -0.64(-2.31%) |
Dec 15, 2022 | 27.76 | 28.11 | 27.51 | 27.96 | 6,249,113 | +0.06(+0.21%) |
Dec 14, 2022 | 28.49 | 28.66 | 27.80 | 27.90 | 7,975,561 | -0.27(-0.96%) |
Dec 13, 2022 | 27.72 | 28.38 | 27.66 | 28.17 | 8,951,207 | +1.07(+3.94%) |
Dec 12, 2022 | 26.40 | 27.14 | 26.35 | 27.10 | 7,855,109 | +1.00(+3.84%) |
Dec 09, 2022 | 26.97 | 27.31 | 26.06 | 26.10 | 8,727,359 | -0.94(-3.49%) |
Dec 08, 2022 | 27.56 | 27.63 | 26.84 | 27.04 | 6,618,389 | +0.20(+0.75%) |
Dec 07, 2022 | 27.24 | 27.53 | 26.68 | 26.84 | 8,637,959 | -0.48(-1.76%) |
Dec 06, 2022 | 27.41 | 27.87 | 27.13 | 27.32 | 6,747,333 | -0.33(-1.18%) |
Dec 05, 2022 | 28.58 | 28.74 | 27.52 | 27.65 | 7,637,567 | -0.76(-2.68%) |
Dec 02, 2022 | 27.78 | 28.53 | 27.74 | 28.41 | 6,712,049 | +0.24(+0.85%) |