Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 31.00 | 31.16 | 30.68 | 31.01 | 19,129,752 | -0.16(-0.51%) |
Dec 28, 2023 | 31.83 | 31.97 | 31.15 | 31.17 | 27,273,180 | -0.81(-2.53%) |
Dec 27, 2023 | 31.85 | 32.29 | 31.79 | 31.98 | 18,315,030 | +0.31(+0.98%) |
Dec 26, 2023 | 31.69 | 31.90 | 31.47 | 31.67 | 10,336,662 | +0.11(+0.35%) |
Dec 22, 2023 | 32.00 | 32.35 | 31.56 | 31.56 | 22,684,420 | +0.21(+0.67%) |
Dec 21, 2023 | 31.30 | 31.56 | 31.18 | 31.35 | 20,222,588 | +0.57(+1.85%) |
Dec 20, 2023 | 31.63 | 31.68 | 30.77 | 30.78 | 19,962,242 | -0.77(-2.44%) |
Dec 19, 2023 | 30.90 | 31.85 | 30.82 | 31.55 | 33,505,604 | +0.82(+2.67%) |
Dec 18, 2023 | 30.72 | 30.83 | 30.41 | 30.73 | 21,364,858 | +0.28(+0.92%) |
Dec 15, 2023 | 30.61 | 30.84 | 30.39 | 30.45 | 21,615,324 | -0.35(-1.15%) |
Dec 14, 2023 | 30.68 | 31.41 | 30.54 | 30.80 | 37,531,952 | +0.60(+1.99%) |
Dec 13, 2023 | 28.40 | 30.20 | 28.21 | 30.20 | 44,803,124 | +1.81(+6.38%) |
Dec 12, 2023 | 29.17 | 29.17 | 28.26 | 28.39 | 26,053,608 | -0.68(-2.33%) |
Dec 11, 2023 | 28.87 | 29.15 | 28.61 | 29.07 | 18,532,702 | -0.13(-0.44%) |
Dec 08, 2023 | 29.20 | 29.62 | 28.89 | 29.20 | 28,013,668 | -0.63(-2.11%) |
Dec 07, 2023 | 30.13 | 30.14 | 29.50 | 29.83 | 19,101,622 | -0.10(-0.33%) |
Dec 06, 2023 | 30.34 | 30.46 | 29.92 | 29.93 | 17,094,532 | -0.06(-0.20%) |
Dec 05, 2023 | 30.19 | 30.45 | 29.68 | 29.99 | 28,661,174 | -0.53(-1.74%) |
Dec 04, 2023 | 30.62 | 30.79 | 30.25 | 30.52 | 46,470,232 | -0.78(-2.48%) |
Dec 01, 2023 | 30.74 | 31.39 | 30.62 | 31.30 | 34,453,644 | +0.48(+1.56%) |
Nov 30, 2023 | 30.57 | 30.82 | 30.36 | 30.81 | 18,474,108 | +0.12(+0.38%) |
Nov 29, 2023 | 30.72 | 30.88 | 30.45 | 30.70 | 21,591,060 | -0.02(-0.06%) |
Nov 28, 2023 | 29.66 | 30.73 | 29.57 | 30.72 | 41,695,972 | +1.41(+4.80%) |
Nov 27, 2023 | 29.23 | 29.47 | 28.98 | 29.31 | 20,071,088 | +0.46(+1.60%) |
Nov 24, 2023 | 28.78 | 29.04 | 28.71 | 28.85 | 8,290,725 | +0.07(+0.24%) |
Nov 22, 2023 | 28.77 | 28.92 | 28.54 | 28.78 | 12,591,582 | +0.04(+0.14%) |
Nov 21, 2023 | 28.48 | 29.12 | 28.48 | 28.74 | 29,457,866 | +0.69(+2.46%) |
Nov 20, 2023 | 27.69 | 28.08 | 27.52 | 28.05 | 15,535,852 | +0.08(+0.28%) |
Nov 17, 2023 | 28.23 | 28.39 | 27.92 | 27.97 | 14,672,001 | -0.18(-0.63%) |
Nov 16, 2023 | 27.79 | 28.60 | 27.73 | 28.15 | 34,562,488 | +0.41(+1.49%) |
Nov 15, 2023 | 27.90 | 28.04 | 27.55 | 27.73 | 16,566,813 | -0.14(-0.49%) |
Nov 14, 2023 | 27.30 | 28.06 | 27.23 | 27.87 | 31,997,968 | +1.27(+4.77%) |
Nov 13, 2023 | 26.70 | 26.94 | 26.58 | 26.60 | 13,519,252 | -0.21(-0.77%) |
Nov 10, 2023 | 26.91 | 26.96 | 26.58 | 26.81 | 19,394,824 | -0.33(-1.23%) |
Nov 09, 2023 | 27.33 | 27.79 | 26.97 | 27.14 | 19,899,732 | -0.10(-0.36%) |
Nov 08, 2023 | 27.87 | 27.98 | 27.09 | 27.24 | 26,046,850 | -0.89(-3.15%) |
Nov 07, 2023 | 28.31 | 28.37 | 27.66 | 28.13 | 43,001,448 | -0.55(-1.92%) |
Nov 06, 2023 | 28.90 | 29.07 | 28.64 | 28.68 | 26,981,894 | -0.31(-1.09%) |
Nov 03, 2023 | 28.08 | 29.33 | 28.04 | 28.99 | 44,838,384 | +1.19(+4.28%) |
Nov 02, 2023 | 27.95 | 27.95 | 27.45 | 27.80 | 15,937,227 | +0.15(+0.53%) |
Nov 01, 2023 | 27.65 | 27.87 | 27.16 | 27.66 | 30,238,288 | +0.10(+0.36%) |
Oct 31, 2023 | 28.16 | 28.38 | 27.34 | 27.56 | 31,635,196 | -0.75(-2.64%) |
Oct 30, 2023 | 28.78 | 28.89 | 28.24 | 28.31 | 22,248,174 | -0.42(-1.47%) |
Oct 27, 2023 | 28.18 | 28.74 | 27.86 | 28.73 | 32,065,474 | +0.67(+2.38%) |
Oct 26, 2023 | 28.25 | 28.41 | 27.64 | 28.06 | 37,882,552 | -0.26(-0.90%) |
Oct 25, 2023 | 28.64 | 29.03 | 28.30 | 28.32 | 21,402,496 | -0.47(-1.64%) |
Oct 24, 2023 | 28.44 | 28.91 | 28.41 | 28.79 | 13,701,632 | +0.02(+0.07%) |
Oct 23, 2023 | 28.79 | 29.05 | 28.25 | 28.77 | 16,960,096 | -0.24(-0.81%) |
Oct 20, 2023 | 29.12 | 29.67 | 28.99 | 29.00 | 30,203,356 | -0.03(-0.10%) |
Oct 19, 2023 | 28.97 | 29.11 | 28.53 | 29.03 | 24,907,086 | +0.06(+0.20%) |
Oct 18, 2023 | 29.50 | 29.58 | 28.80 | 28.97 | 23,558,052 | -0.08(-0.27%) |
Oct 17, 2023 | 28.51 | 29.09 | 28.36 | 29.05 | 17,901,088 | +0.52(+1.83%) |
Oct 16, 2023 | 28.39 | 28.72 | 28.18 | 28.53 | 16,660,932 | +0.05(+0.17%) |
Oct 13, 2023 | 28.23 | 28.63 | 28.01 | 28.48 | 35,078,632 | +1.19(+4.36%) |
Oct 12, 2023 | 27.86 | 27.96 | 27.14 | 27.29 | 22,719,208 | -0.57(-2.05%) |
Oct 11, 2023 | 27.76 | 27.88 | 27.50 | 27.86 | 22,974,368 | +0.50(+1.83%) |
Oct 10, 2023 | 27.22 | 27.42 | 27.04 | 27.36 | 19,259,558 | +0.27(+0.98%) |
Oct 09, 2023 | 26.92 | 27.15 | 26.82 | 27.09 | 23,415,252 | +0.64(+2.42%) |
Oct 06, 2023 | 25.93 | 26.66 | 25.84 | 26.46 | 25,992,504 | +0.56(+2.17%) |
Oct 05, 2023 | 25.47 | 25.90 | 25.46 | 25.89 | 15,848,673 | +0.40(+1.58%) |
Oct 04, 2023 | 25.71 | 25.75 | 25.21 | 25.49 | 18,252,478 | -0.16(-0.61%) |
Oct 03, 2023 | 25.49 | 25.86 | 25.27 | 25.65 | 26,121,264 | +0.08(+0.31%) |
Oct 02, 2023 | 26.13 | 26.13 | 25.47 | 25.57 | 28,878,184 | -0.91(-3.42%) |
Sep 29, 2023 | 27.02 | 27.14 | 26.23 | 26.48 | 23,474,082 | -0.14(-0.52%) |
Sep 28, 2023 | 26.44 | 26.64 | 26.19 | 26.61 | 28,916,128 | +0.14(+0.52%) |
Sep 27, 2023 | 27.11 | 27.15 | 26.23 | 26.48 | 34,074,576 | -0.82(-2.99%) |
Sep 26, 2023 | 27.80 | 27.87 | 27.29 | 27.29 | 19,224,652 | -0.76(-2.70%) |
Sep 25, 2023 | 28.31 | 28.08 | 27.91 | 28.05 | 16,399,968 | -0.35(-1.25%) |
Sep 22, 2023 | 28.68 | 28.94 | 28.38 | 28.40 | 15,301,897 | -0.04(-0.14%) |
Sep 21, 2023 | 28.62 | 28.77 | 28.32 | 28.44 | 24,296,284 | -0.79(-2.69%) |
Sep 20, 2023 | 28.98 | 29.64 | 28.96 | 29.23 | 22,576,162 | +0.30(+1.05%) |
Sep 19, 2023 | 29.36 | 29.38 | 28.84 | 28.92 | 13,369,542 | -0.34(-1.18%) |
Sep 18, 2023 | 29.16 | 29.38 | 28.89 | 29.27 | 11,199,092 | +0.03(+0.10%) |
Sep 15, 2023 | 28.94 | 29.40 | 28.92 | 29.24 | 25,185,886 | +0.60(+2.10%) |
Sep 14, 2023 | 28.29 | 28.88 | 28.28 | 28.64 | 15,813,776 | +0.38(+1.36%) |
Sep 13, 2023 | 28.33 | 28.51 | 28.12 | 28.26 | 10,680,098 | -0.07(-0.24%) |
Sep 12, 2023 | 27.94 | 28.57 | 27.92 | 28.32 | 9,705,726 | +0.02(+0.07%) |
Sep 11, 2023 | 28.30 | 28.49 | 28.14 | 28.31 | 13,764,719 | +0.42(+1.52%) |
Sep 08, 2023 | 27.93 | 28.34 | 27.82 | 27.88 | 17,534,622 | +0.06(+0.21%) |
Sep 07, 2023 | 27.95 | 28.00 | 27.70 | 27.82 | 14,125,389 | -0.19(-0.67%) |
Sep 06, 2023 | 27.87 | 28.28 | 27.78 | 28.01 | 15,627,092 | -0.02(-0.07%) |
Sep 05, 2023 | 28.35 | 28.56 | 27.91 | 28.03 | 19,867,122 | -0.59(-2.06%) |
Sep 01, 2023 | 29.18 | 29.37 | 28.59 | 28.62 | 21,170,612 | -0.17(-0.58%) |
Aug 31, 2023 | 29.04 | 29.15 | 28.57 | 28.79 | 16,696,487 | -0.26(-0.88%) |
Aug 30, 2023 | 29.30 | 29.52 | 28.93 | 29.04 | 14,827,501 | -0.01(-0.03%) |
Aug 29, 2023 | 28.42 | 29.05 | 28.35 | 29.05 | 19,939,412 | +0.52(+1.83%) |
Aug 28, 2023 | 28.08 | 28.66 | 27.96 | 28.53 | 18,448,944 | +0.59(+2.11%) |
Aug 25, 2023 | 28.16 | 28.38 | 27.56 | 27.94 | 15,604,148 | -0.28(-0.98%) |
Aug 24, 2023 | 28.19 | 28.50 | 27.82 | 28.22 | 17,359,046 | -0.06(-0.21%) |
Aug 23, 2023 | 27.80 | 28.48 | 27.74 | 28.28 | 31,057,048 | +0.78(+2.83%) |
Aug 22, 2023 | 27.37 | 27.51 | 27.08 | 27.50 | 13,942,747 | +0.24(+0.87%) |
Aug 21, 2023 | 27.16 | 27.30 | 26.83 | 27.26 | 18,522,052 | +0.26(+0.95%) |
Aug 18, 2023 | 27.18 | 27.18 | 26.86 | 27.01 | 18,637,696 | -0.16(-0.58%) |
Aug 17, 2023 | 27.44 | 27.52 | 27.01 | 27.16 | 16,385,412 | -0.22(-0.79%) |
Aug 16, 2023 | 27.74 | 27.78 | 27.37 | 27.38 | 13,744,938 | -0.37(-1.35%) |
Aug 15, 2023 | 28.37 | 28.39 | 27.68 | 27.75 | 20,614,216 | -0.73(-2.56%) |
Aug 14, 2023 | 28.64 | 28.66 | 28.04 | 28.48 | 12,375,843 | -0.50(-1.73%) |
Aug 11, 2023 | 28.54 | 29.02 | 28.48 | 28.98 | 10,531,203 | +0.29(+0.99%) |
Aug 10, 2023 | 28.92 | 29.13 | 28.52 | 28.70 | 17,142,982 | +0.04(+0.14%) |
Aug 09, 2023 | 28.69 | 28.89 | 28.46 | 28.66 | 9,728,083 | +0.05(+0.17%) |
Aug 08, 2023 | 28.48 | 28.74 | 28.21 | 28.61 | 15,693,206 | -0.25(-0.85%) |
Aug 07, 2023 | 29.04 | 29.08 | 28.59 | 28.86 | 11,605,510 | -0.23(-0.78%) |
Aug 04, 2023 | 29.09 | 29.33 | 28.89 | 29.08 | 17,755,640 | +0.28(+0.96%) |
Aug 03, 2023 | 28.89 | 29.09 | 28.60 | 28.81 | 15,924,139 | +0.00(+0.00%) |
Aug 02, 2023 | 29.63 | 29.69 | 28.73 | 28.81 | 24,348,780 | -0.93(-3.14%) |
Aug 01, 2023 | 30.22 | 30.37 | 29.70 | 29.74 | 24,313,508 | -1.16(-3.76%) |
Jul 31, 2023 | 30.47 | 31.23 | 30.43 | 30.90 | 19,502,066 | +0.68(+2.25%) |
Jul 28, 2023 | 30.22 | 30.36 | 29.99 | 30.22 | 18,814,816 | +0.36(+1.22%) |
Jul 27, 2023 | 30.86 | 30.88 | 29.84 | 29.86 | 39,201,996 | -1.28(-4.11%) |
Jul 26, 2023 | 31.32 | 31.32 | 30.83 | 31.14 | 14,926,446 | -0.13(-0.41%) |
Jul 25, 2023 | 30.89 | 31.37 | 30.79 | 31.27 | 14,227,316 | +0.48(+1.57%) |
Jul 24, 2023 | 30.95 | 31.09 | 30.51 | 30.78 | 10,987,309 | -0.20(-0.64%) |
Jul 21, 2023 | 30.70 | 31.05 | 30.55 | 30.98 | 12,489,879 | +0.10(+0.32%) |
Jul 20, 2023 | 31.56 | 31.69 | 30.85 | 30.88 | 23,179,034 | -0.95(-3.00%) |
Jul 19, 2023 | 31.92 | 32.04 | 31.71 | 31.84 | 9,422,981 | -0.27(-0.83%) |
Jul 18, 2023 | 31.85 | 32.39 | 31.58 | 32.10 | 21,257,222 | +0.65(+2.06%) |
Jul 17, 2023 | 31.20 | 31.59 | 30.97 | 31.45 | 9,941,917 | +0.01(+0.03%) |
Jul 14, 2023 | 31.59 | 31.87 | 31.38 | 31.44 | 15,582,676 | -0.23(-0.71%) |
Jul 13, 2023 | 31.65 | 31.74 | 31.42 | 31.67 | 20,648,276 | +0.36(+1.16%) |
Jul 12, 2023 | 30.33 | 31.43 | 30.32 | 31.31 | 44,895,680 | +1.55(+5.22%) |
Jul 11, 2023 | 29.75 | 29.98 | 29.54 | 29.75 | 15,077,076 | +0.20(+0.67%) |
Jul 10, 2023 | 28.84 | 29.66 | 28.78 | 29.55 | 25,392,512 | +0.58(+2.00%) |
Jul 07, 2023 | 28.83 | 29.34 | 28.77 | 28.97 | 17,008,250 | +0.37(+1.31%) |
Jul 06, 2023 | 29.16 | 29.18 | 28.44 | 28.60 | 29,630,046 | -0.75(-2.55%) |
Jul 05, 2023 | 30.23 | 30.27 | 29.33 | 29.35 | 22,745,846 | -0.85(-2.80%) |
Jul 03, 2023 | 29.76 | 30.27 | 29.68 | 30.19 | 18,026,136 | +0.57(+1.93%) |
Jun 30, 2023 | 29.24 | 29.64 | 29.02 | 29.62 | 21,072,802 | +0.48(+1.65%) |
Jun 29, 2023 | 28.43 | 29.14 | 28.30 | 29.14 | 17,781,236 | +0.39(+1.37%) |
Jun 28, 2023 | 28.93 | 29.10 | 28.70 | 28.75 | 26,378,488 | -0.42(-1.45%) |
Jun 27, 2023 | 29.63 | 29.69 | 28.89 | 29.17 | 23,802,252 | -0.41(-1.40%) |
Jun 26, 2023 | 29.43 | 29.81 | 29.17 | 29.58 | 14,488,310 | +0.28(+0.94%) |
Jun 23, 2023 | 29.64 | 29.85 | 29.22 | 29.31 | 15,335,115 | -0.06(-0.20%) |
Jun 22, 2023 | 29.12 | 29.44 | 29.05 | 29.37 | 18,368,248 | -0.21(-0.70%) |
Jun 21, 2023 | 29.52 | 29.77 | 29.14 | 29.57 | 16,425,824 | -0.08(-0.27%) |
Jun 20, 2023 | 30.33 | 30.36 | 29.64 | 29.65 | 28,817,878 | -1.23(-3.98%) |
Jun 16, 2023 | 30.70 | 31.22 | 30.40 | 30.88 | 19,607,178 | +0.38(+1.26%) |
Jun 15, 2023 | 30.27 | 30.54 | 30.04 | 30.50 | 18,488,430 | +0.13(+0.42%) |
Jun 14, 2023 | 30.75 | 30.97 | 30.04 | 30.37 | 16,005,002 | -0.02(-0.06%) |
Jun 13, 2023 | 30.92 | 31.12 | 30.30 | 30.39 | 17,833,488 | -0.34(-1.12%) |
Jun 12, 2023 | 30.53 | 30.74 | 30.28 | 30.74 | 10,454,613 | +0.16(+0.51%) |
Jun 09, 2023 | 30.96 | 31.04 | 30.57 | 30.58 | 13,046,111 | -0.45(-1.46%) |
Jun 08, 2023 | 31.04 | 31.36 | 30.89 | 31.03 | 18,729,140 | +0.48(+1.58%) |
Jun 07, 2023 | 31.19 | 31.72 | 30.43 | 30.55 | 23,428,164 | -0.57(-1.83%) |
Jun 06, 2023 | 31.14 | 31.18 | 30.74 | 31.12 | 11,555,750 | +0.07(+0.22%) |
Jun 05, 2023 | 30.75 | 31.26 | 30.71 | 31.05 | 14,350,847 | +0.15(+0.48%) |
Jun 02, 2023 | 31.54 | 31.73 | 30.71 | 30.90 | 27,032,468 | -0.59(-1.87%) |
Jun 01, 2023 | 30.58 | 31.77 | 30.53 | 31.49 | 32,751,516 | +1.08(+3.56%) |
May 31, 2023 | 29.82 | 30.74 | 29.76 | 30.41 | 36,549,436 | +0.70(+2.35%) |
May 30, 2023 | 29.96 | 30.08 | 29.62 | 29.71 | 23,700,122 | -0.21(-0.69%) |
May 26, 2023 | 30.19 | 30.30 | 29.67 | 29.92 | 17,190,624 | +0.15(+0.50%) |
May 25, 2023 | 30.15 | 30.16 | 29.69 | 29.77 | 21,781,788 | -0.65(-2.13%) |
May 24, 2023 | 31.30 | 31.31 | 30.32 | 30.42 | 24,370,726 | -0.72(-2.31%) |
May 23, 2023 | 31.19 | 31.42 | 31.03 | 31.14 | 14,404,199 | -0.22(-0.69%) |
May 22, 2023 | 31.56 | 31.71 | 31.36 | 31.36 | 13,215,331 | -0.29(-0.90%) |
May 19, 2023 | 31.54 | 32.05 | 31.23 | 31.64 | 19,132,226 | +0.28(+0.88%) |
May 18, 2023 | 31.65 | 31.70 | 30.97 | 31.36 | 31,935,164 | -0.84(-2.60%) |
May 17, 2023 | 32.47 | 32.49 | 31.96 | 32.20 | 19,506,040 | -0.28(-0.85%) |
May 16, 2023 | 33.22 | 33.32 | 32.28 | 32.48 | 25,430,258 | -0.89(-2.65%) |
May 15, 2023 | 33.23 | 33.62 | 33.17 | 33.36 | 13,556,448 | +0.30(+0.92%) |
May 12, 2023 | 32.96 | 33.21 | 32.76 | 33.06 | 17,997,180 | +0.08(+0.24%) |
May 11, 2023 | 34.12 | 34.12 | 32.98 | 32.98 | 31,567,954 | -1.46(-4.23%) |
May 10, 2023 | 34.73 | 34.78 | 34.00 | 34.43 | 21,389,470 | -0.25(-0.71%) |
May 09, 2023 | 34.71 | 34.96 | 34.52 | 34.68 | 9,952,792 | -0.11(-0.31%) |
May 08, 2023 | 34.92 | 35.23 | 34.59 | 34.79 | 12,439,669 | -0.04(-0.11%) |
May 05, 2023 | 34.06 | 35.01 | 33.96 | 34.83 | 22,625,784 | -0.29(-0.81%) |
May 04, 2023 | 34.56 | 35.67 | 34.53 | 35.11 | 35,736,052 | +0.82(+2.38%) |
May 03, 2023 | 34.08 | 34.59 | 33.96 | 34.30 | 23,686,038 | +0.12(+0.35%) |
May 02, 2023 | 32.88 | 34.22 | 32.80 | 34.18 | 35,386,248 | +1.31(+3.98%) |
May 01, 2023 | 33.60 | 33.75 | 32.83 | 32.87 | 13,504,659 | -0.17(-0.51%) |
Apr 28, 2023 | 33.24 | 33.37 | 32.77 | 33.04 | 18,031,436 | -0.27(-0.80%) |
Apr 27, 2023 | 32.70 | 33.33 | 32.53 | 33.30 | 17,220,104 | +0.51(+1.56%) |
Apr 26, 2023 | 33.62 | 33.67 | 32.71 | 32.79 | 15,142,796 | -0.43(-1.30%) |
Apr 25, 2023 | 33.06 | 33.37 | 32.70 | 33.22 | 14,671,913 | +0.06(+0.18%) |
Apr 24, 2023 | 33.01 | 33.34 | 32.81 | 33.17 | 15,354,892 | +0.10(+0.30%) |
Apr 21, 2023 | 33.19 | 33.52 | 32.75 | 33.07 | 23,523,318 | -0.44(-1.32%) |
Apr 20, 2023 | 33.76 | 34.07 | 33.42 | 33.51 | 16,280,717 | -0.02(-0.06%) |
Apr 19, 2023 | 33.38 | 33.82 | 33.28 | 33.53 | 27,495,958 | -0.46(-1.36%) |
Apr 18, 2023 | 33.85 | 34.62 | 33.82 | 33.99 | 25,881,498 | +0.25(+0.73%) |
Apr 17, 2023 | 34.11 | 34.27 | 33.52 | 33.75 | 25,925,916 | -0.78(-2.25%) |
Apr 14, 2023 | 34.80 | 35.01 | 33.82 | 34.52 | 34,726,248 | -0.77(-2.17%) |
Apr 13, 2023 | 34.90 | 35.52 | 34.86 | 35.29 | 28,989,124 | +0.93(+2.72%) |
Apr 12, 2023 | 34.56 | 34.67 | 33.90 | 34.36 | 20,925,834 | +0.33(+0.98%) |
Apr 11, 2023 | 33.69 | 34.47 | 33.69 | 34.02 | 21,362,544 | +0.58(+1.74%) |
Apr 10, 2023 | 33.42 | 33.49 | 33.13 | 33.44 | 21,119,590 | -0.43(-1.28%) |
Apr 06, 2023 | 33.65 | 33.95 | 33.22 | 33.87 | 16,375,986 | +0.09(+0.26%) |
Apr 05, 2023 | 33.96 | 34.14 | 33.29 | 33.79 | 28,114,484 | +0.15(+0.44%) |
Apr 04, 2023 | 32.58 | 33.72 | 32.39 | 33.64 | 39,667,612 | +1.09(+3.36%) |
Apr 03, 2023 | 31.97 | 32.75 | 31.72 | 32.55 | 32,937,816 | +0.72(+2.26%) |
Mar 31, 2023 | 32.09 | 32.20 | 31.57 | 31.83 | 18,765,376 | -0.17(-0.52%) |
Mar 30, 2023 | 31.84 | 32.10 | 31.59 | 31.99 | 19,006,698 | +0.47(+1.50%) |
Mar 29, 2023 | 31.50 | 31.85 | 31.36 | 31.52 | 17,547,880 | -0.27(-0.84%) |
Mar 28, 2023 | 31.19 | 31.83 | 30.92 | 31.79 | 25,276,344 | +0.78(+2.51%) |
Mar 27, 2023 | 30.36 | 31.04 | 30.24 | 31.01 | 17,348,636 | -0.03(-0.10%) |
Mar 24, 2023 | 30.88 | 31.28 | 30.61 | 31.04 | 28,950,394 | +0.24(+0.77%) |
Mar 23, 2023 | 30.39 | 31.19 | 30.15 | 30.80 | 28,419,432 | +0.74(+2.45%) |
Mar 22, 2023 | 29.63 | 30.67 | 29.55 | 30.07 | 31,349,378 | +0.55(+1.87%) |
Mar 21, 2023 | 30.13 | 30.14 | 29.16 | 29.52 | 36,177,384 | -1.09(-3.57%) |
Mar 20, 2023 | 30.52 | 30.80 | 30.26 | 30.61 | 29,120,208 | +0.52(+1.73%) |
Mar 17, 2023 | 29.26 | 30.52 | 28.89 | 30.09 | 64,770,420 | +1.40(+4.87%) |
Mar 16, 2023 | 28.97 | 29.02 | 28.04 | 28.69 | 31,925,426 | -0.17(-0.58%) |
Mar 15, 2023 | 29.35 | 29.35 | 28.47 | 28.86 | 35,530,524 | +0.00(+0.00%) |
Mar 14, 2023 | 28.56 | 29.00 | 28.29 | 28.86 | 24,738,842 | +0.23(+0.79%) |
Mar 13, 2023 | 28.04 | 28.81 | 27.88 | 28.63 | 57,623,060 | +1.87(+6.99%) |
Mar 10, 2023 | 26.86 | 27.50 | 26.71 | 26.76 | 36,341,212 | +0.51(+1.95%) |
Mar 09, 2023 | 26.62 | 26.89 | 26.16 | 26.25 | 21,207,642 | -0.13(-0.48%) |
Mar 08, 2023 | 26.48 | 26.92 | 26.25 | 26.38 | 25,761,536 | -0.08(-0.30%) |
Mar 07, 2023 | 27.27 | 27.35 | 26.30 | 26.46 | 35,071,320 | -1.17(-4.24%) |
Mar 06, 2023 | 27.89 | 28.03 | 27.44 | 27.63 | 16,402,759 | -0.54(-1.92%) |
Mar 03, 2023 | 28.05 | 28.18 | 27.74 | 28.17 | 16,024,033 | +0.45(+1.63%) |
Mar 02, 2023 | 27.55 | 27.75 | 27.39 | 27.71 | 14,917,788 | +0.06(+0.21%) |
Mar 01, 2023 | 27.35 | 27.88 | 27.27 | 27.66 | 38,347,520 | +0.59(+2.18%) |
Feb 28, 2023 | 26.78 | 27.24 | 26.52 | 27.07 | 30,789,430 | +0.30(+1.14%) |
Feb 27, 2023 | 26.68 | 26.88 | 26.51 | 26.76 | 15,623,088 | +0.21(+0.78%) |
Feb 24, 2023 | 26.45 | 26.61 | 26.21 | 26.55 | 20,349,844 | -0.31(-1.17%) |
Feb 23, 2023 | 27.05 | 27.18 | 26.69 | 26.87 | 15,939,732 | -0.14(-0.51%) |
Feb 22, 2023 | 27.44 | 27.50 | 26.81 | 27.01 | 21,437,816 | -0.65(-2.35%) |
Feb 21, 2023 | 27.81 | 28.10 | 27.50 | 27.66 | 16,361,259 | -0.30(-1.06%) |
Feb 17, 2023 | 27.83 | 28.01 | 27.34 | 27.95 | 23,713,552 | -0.26(-0.91%) |
Feb 16, 2023 | 28.02 | 28.49 | 27.69 | 28.21 | 19,923,962 | -0.12(-0.42%) |
Feb 15, 2023 | 28.49 | 28.49 | 28.05 | 28.32 | 23,254,652 | -0.84(-2.87%) |
Feb 14, 2023 | 28.87 | 29.36 | 28.63 | 29.16 | 17,897,892 | +0.06(+0.20%) |
Feb 13, 2023 | 29.04 | 29.32 | 28.85 | 29.10 | 12,553,603 | -0.04(-0.14%) |
Feb 10, 2023 | 29.33 | 29.47 | 28.89 | 29.14 | 16,686,101 | -0.14(-0.47%) |
Feb 09, 2023 | 30.20 | 30.41 | 29.11 | 29.28 | 22,632,492 | -0.60(-2.01%) |
Feb 08, 2023 | 30.28 | 30.28 | 29.80 | 29.88 | 12,637,121 | -0.26(-0.85%) |
Feb 07, 2023 | 29.80 | 30.50 | 29.65 | 30.14 | 25,170,148 | +0.41(+1.39%) |
Feb 06, 2023 | 29.78 | 29.93 | 29.53 | 29.72 | 20,292,642 | -0.11(-0.36%) |
Feb 03, 2023 | 30.34 | 30.61 | 29.72 | 29.83 | 36,044,788 | -1.38(-4.41%) |
Feb 02, 2023 | 32.38 | 32.41 | 30.91 | 31.21 | 40,485,004 | -1.00(-3.12%) |
Feb 01, 2023 | 31.48 | 32.47 | 31.15 | 32.21 | 28,048,506 | +0.71(+2.25%) |
Jan 31, 2023 | 31.22 | 31.52 | 31.02 | 31.50 | 13,482,655 | +0.19(+0.60%) |
Jan 30, 2023 | 31.69 | 31.85 | 31.32 | 31.32 | 15,647,926 | -0.47(-1.49%) |
Jan 27, 2023 | 32.07 | 32.10 | 31.57 | 31.79 | 18,670,730 | -0.44(-1.37%) |
Jan 26, 2023 | 32.63 | 32.63 | 31.89 | 32.23 | 21,229,926 | -0.50(-1.53%) |
Jan 25, 2023 | 31.80 | 32.80 | 31.77 | 32.73 | 22,233,790 | +0.53(+1.65%) |
Jan 24, 2023 | 31.73 | 32.27 | 31.36 | 32.20 | 19,673,978 | +0.32(+1.02%) |
Jan 23, 2023 | 31.51 | 31.90 | 31.20 | 31.88 | 25,033,170 | -0.02(-0.06%) |
Jan 20, 2023 | 31.25 | 31.92 | 31.08 | 31.90 | 22,526,056 | +0.39(+1.25%) |
Jan 19, 2023 | 30.95 | 31.67 | 30.75 | 31.50 | 32,160,476 | +0.80(+2.60%) |
Jan 18, 2023 | 31.54 | 31.71 | 30.71 | 30.71 | 18,300,746 | -0.30(-0.98%) |
Jan 17, 2023 | 31.76 | 31.80 | 30.82 | 31.01 | 28,721,552 | -1.11(-3.46%) |
Jan 13, 2023 | 31.66 | 32.22 | 31.62 | 32.12 | 23,113,972 | +0.46(+1.46%) |
Jan 12, 2023 | 31.59 | 31.78 | 31.04 | 31.66 | 27,064,032 | +0.60(+1.93%) |
Jan 11, 2023 | 31.48 | 31.56 | 30.75 | 31.06 | 16,307,411 | -0.27(-0.85%) |
Jan 10, 2023 | 30.87 | 31.35 | 30.70 | 31.33 | 16,670,676 | +0.57(+1.86%) |
Jan 09, 2023 | 31.43 | 31.45 | 30.75 | 30.75 | 31,636,460 | -0.30(-0.95%) |
Jan 06, 2023 | 30.68 | 31.16 | 30.18 | 31.05 | 33,151,066 | +0.90(+2.97%) |
Jan 05, 2023 | 29.86 | 30.19 | 29.54 | 30.15 | 23,084,336 | -0.27(-0.87%) |
Jan 04, 2023 | 29.79 | 30.58 | 29.66 | 30.42 | 34,939,728 | +1.24(+4.25%) |