Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 33.55 | 35.34 | 33.45 | 34.55 | 14,210,952 | +1.34(+4.03%) |
Feb 28, 2024 | 33.31 | 33.72 | 32.93 | 33.21 | 2,830,628 | -0.57(-1.69%) |
Feb 27, 2024 | 33.78 | 34.10 | 33.14 | 33.78 | 2,405,180 | +0.29(+0.87%) |
Feb 26, 2024 | 33.60 | 34.50 | 33.35 | 33.49 | 2,277,961 | +0.18(+0.54%) |
Feb 23, 2024 | 33.03 | 33.87 | 33.02 | 33.31 | 2,289,491 | +0.62(+1.90%) |
Feb 22, 2024 | 32.71 | 33.51 | 32.50 | 32.69 | 2,327,149 | +1.12(+3.55%) |
Feb 21, 2024 | 32.00 | 32.55 | 31.18 | 31.57 | 2,401,011 | -1.36(-4.13%) |
Feb 20, 2024 | 34.00 | 34.14 | 32.25 | 32.93 | 3,251,256 | -1.51(-4.38%) |
Feb 16, 2024 | 34.50 | 34.82 | 33.63 | 34.44 | 3,421,752 | -0.54(-1.54%) |
Feb 15, 2024 | 35.05 | 35.29 | 34.08 | 34.98 | 1,969,967 | +0.39(+1.13%) |
Feb 14, 2024 | 33.30 | 34.73 | 32.95 | 34.59 | 2,353,739 | +1.92(+5.88%) |
Feb 13, 2024 | 32.30 | 33.70 | 31.50 | 32.67 | 3,935,983 | -1.82(-5.28%) |
Feb 12, 2024 | 36.28 | 36.78 | 33.93 | 34.49 | 4,996,155 | -0.98(-2.76%) |
Feb 09, 2024 | 35.07 | 35.77 | 34.81 | 35.47 | 3,747,917 | +1.16(+3.38%) |
Feb 08, 2024 | 32.68 | 34.83 | 32.68 | 34.31 | 3,968,556 | +1.90(+5.86%) |
Feb 07, 2024 | 31.75 | 32.93 | 31.20 | 32.41 | 2,270,823 | +0.69(+2.18%) |
Feb 06, 2024 | 32.00 | 32.05 | 30.71 | 31.72 | 2,264,680 | -0.05(-0.16%) |
Feb 05, 2024 | 32.65 | 33.33 | 31.51 | 31.77 | 2,340,291 | -0.74(-2.28%) |
Feb 02, 2024 | 31.25 | 32.98 | 31.16 | 32.51 | 3,204,554 | +0.88(+2.78%) |
Feb 01, 2024 | 31.68 | 31.94 | 30.91 | 31.63 | 1,725,988 | +0.23(+0.73%) |
Jan 31, 2024 | 31.60 | 32.38 | 30.81 | 31.40 | 2,888,364 | -0.69(-2.15%) |
Jan 30, 2024 | 32.34 | 32.60 | 31.50 | 32.09 | 3,050,946 | -0.20(-0.62%) |
Jan 29, 2024 | 31.04 | 32.32 | 30.89 | 32.29 | 3,218,292 | +1.44(+4.67%) |
Jan 26, 2024 | 30.94 | 32.11 | 30.79 | 30.85 | 2,347,981 | -0.22(-0.71%) |
Jan 25, 2024 | 31.68 | 31.94 | 30.65 | 31.07 | 2,953,295 | -0.19(-0.61%) |
Jan 24, 2024 | 33.03 | 33.26 | 31.24 | 31.26 | 2,514,055 | -1.31(-4.02%) |
Jan 23, 2024 | 33.56 | 33.60 | 31.96 | 32.57 | 3,697,587 | -0.73(-2.19%) |
Jan 22, 2024 | 33.18 | 35.18 | 32.68 | 33.30 | 4,284,128 | +1.04(+3.22%) |
Jan 19, 2024 | 32.11 | 32.39 | 31.49 | 32.26 | 1,806,690 | +0.41(+1.29%) |
Jan 18, 2024 | 33.02 | 33.17 | 31.46 | 31.85 | 2,565,457 | -0.51(-1.58%) |
Jan 17, 2024 | 32.98 | 33.28 | 31.33 | 32.36 | 3,380,407 | -1.27(-3.78%) |
Jan 16, 2024 | 32.83 | 34.37 | 32.81 | 33.63 | 3,431,877 | +0.46(+1.39%) |
Jan 12, 2024 | 33.38 | 33.79 | 32.78 | 33.17 | 1,708,972 | -0.08(-0.24%) |
Jan 11, 2024 | 32.97 | 33.63 | 32.02 | 33.25 | 2,436,849 | +0.39(+1.19%) |
Jan 10, 2024 | 33.00 | 33.24 | 32.20 | 32.86 | 2,364,203 | -0.09(-0.27%) |
Jan 09, 2024 | 31.84 | 32.99 | 31.84 | 32.95 | 2,607,109 | +0.72(+2.23%) |
Jan 08, 2024 | 30.77 | 32.26 | 30.70 | 32.23 | 2,794,552 | +1.73(+5.67%) |
Jan 05, 2024 | 29.89 | 30.84 | 29.80 | 30.50 | 1,473,117 | +0.33(+1.09%) |
Jan 04, 2024 | 30.08 | 30.93 | 29.80 | 30.17 | 1,784,370 | -0.15(-0.49%) |
Jan 03, 2024 | 30.78 | 31.10 | 30.30 | 30.32 | 2,601,331 | -1.06(-3.38%) |
Jan 02, 2024 | 32.75 | 32.98 | 31.10 | 31.38 | 3,475,683 | -2.00(-5.99%) |
Dec 29, 2023 | 33.68 | 33.99 | 33.01 | 33.38 | 2,254,124 | -0.49(-1.45%) |
Dec 28, 2023 | 33.40 | 34.28 | 33.10 | 33.87 | 2,045,428 | +0.41(+1.23%) |
Dec 27, 2023 | 34.89 | 35.70 | 33.21 | 33.46 | 4,050,065 | -1.36(-3.91%) |
Dec 26, 2023 | 34.26 | 35.58 | 34.15 | 34.82 | 2,670,280 | +0.81(+2.38%) |
Dec 22, 2023 | 33.86 | 35.04 | 33.66 | 34.01 | 2,662,598 | +0.22(+0.65%) |
Dec 21, 2023 | 33.64 | 33.90 | 32.75 | 33.79 | 2,693,702 | +0.67(+2.02%) |
Dec 20, 2023 | 33.55 | 34.25 | 32.74 | 33.12 | 3,336,681 | -1.06(-3.10%) |
Dec 19, 2023 | 34.45 | 34.93 | 33.87 | 34.18 | 3,138,198 | -0.11(-0.32%) |
Dec 18, 2023 | 33.77 | 35.06 | 33.70 | 34.29 | 2,981,701 | +0.30(+0.88%) |
Dec 15, 2023 | 35.73 | 35.80 | 32.61 | 33.99 | 9,636,540 | -1.65(-4.63%) |
Dec 14, 2023 | 36.70 | 36.87 | 34.87 | 35.64 | 5,451,549 | -0.28(-0.78%) |
Dec 13, 2023 | 34.29 | 35.98 | 33.95 | 35.92 | 4,814,678 | +1.74(+5.09%) |
Dec 12, 2023 | 33.76 | 35.18 | 33.17 | 34.18 | 4,588,426 | +0.27(+0.80%) |
Dec 11, 2023 | 33.35 | 34.43 | 33.10 | 33.91 | 3,161,941 | +0.24(+0.71%) |
Dec 08, 2023 | 33.40 | 34.69 | 32.27 | 33.67 | 4,699,078 | -0.06(-0.18%) |
Dec 07, 2023 | 34.42 | 34.85 | 33.63 | 33.73 | 2,748,846 | -0.89(-2.57%) |
Dec 06, 2023 | 35.15 | 35.99 | 34.23 | 34.62 | 4,788,373 | -0.05(-0.14%) |
Dec 05, 2023 | 34.11 | 35.24 | 33.50 | 34.67 | 6,862,804 | +0.37(+1.08%) |
Dec 04, 2023 | 34.20 | 35.69 | 32.80 | 34.30 | 7,733,561 | -0.29(-0.84%) |
Dec 01, 2023 | 31.00 | 34.74 | 29.63 | 34.59 | 16,766,681 | +7.05(+25.60%) |
Nov 30, 2023 | 28.55 | 28.69 | 26.86 | 27.54 | 5,337,705 | -0.60(-2.13%) |
Nov 29, 2023 | 27.34 | 28.71 | 27.32 | 28.14 | 4,328,116 | +1.26(+4.69%) |
Nov 28, 2023 | 26.65 | 27.00 | 26.13 | 26.88 | 2,077,948 | +0.09(+0.34%) |
Nov 27, 2023 | 27.19 | 27.68 | 26.78 | 26.79 | 2,190,178 | -0.48(-1.76%) |
Nov 24, 2023 | 26.48 | 27.47 | 26.24 | 27.27 | 983,286 | +0.55(+2.06%) |
Nov 22, 2023 | 26.88 | 27.12 | 26.41 | 26.72 | 1,042,546 | +0.33(+1.25%) |
Nov 21, 2023 | 26.91 | 27.57 | 25.76 | 26.39 | 2,432,450 | -0.77(-2.84%) |
Nov 20, 2023 | 27.00 | 27.36 | 26.62 | 27.16 | 1,690,519 | +0.28(+1.04%) |
Nov 17, 2023 | 26.63 | 27.40 | 26.22 | 26.88 | 2,011,885 | +0.30(+1.13%) |
Nov 16, 2023 | 26.28 | 26.70 | 25.88 | 26.58 | 1,815,676 | -0.05(-0.19%) |
Nov 15, 2023 | 26.43 | 27.95 | 26.31 | 26.63 | 3,682,011 | +0.33(+1.25%) |
Nov 14, 2023 | 24.99 | 26.32 | 24.82 | 26.30 | 3,729,703 | +2.73(+11.58%) |
Nov 13, 2023 | 23.57 | 23.95 | 23.35 | 23.57 | 1,588,556 | -0.43(-1.79%) |
Nov 10, 2023 | 23.35 | 24.00 | 23.12 | 24.00 | 1,634,256 | +0.44(+1.87%) |
Nov 09, 2023 | 25.10 | 25.66 | 23.51 | 23.56 | 2,443,981 | -1.24(-5.00%) |
Nov 08, 2023 | 25.15 | 25.23 | 24.48 | 24.80 | 1,182,095 | -0.34(-1.35%) |
Nov 07, 2023 | 24.30 | 25.99 | 24.30 | 25.14 | 2,756,516 | +1.00(+4.14%) |
Nov 06, 2023 | 25.23 | 25.45 | 23.44 | 24.14 | 1,915,155 | -0.89(-3.56%) |
Nov 03, 2023 | 22.76 | 25.05 | 22.66 | 25.03 | 4,701,770 | +2.32(+10.22%) |
Nov 02, 2023 | 22.99 | 23.51 | 22.19 | 22.71 | 3,071,811 | +0.37(+1.66%) |
Nov 01, 2023 | 22.86 | 22.95 | 21.48 | 22.34 | 3,392,561 | -0.73(-3.16%) |
Oct 31, 2023 | 23.11 | 23.45 | 22.62 | 23.07 | 1,385,378 | +0.12(+0.52%) |
Oct 30, 2023 | 22.73 | 23.05 | 22.31 | 22.95 | 1,372,575 | +0.74(+3.33%) |
Oct 27, 2023 | 22.41 | 22.81 | 22.14 | 22.21 | 1,163,602 | +0.07(+0.32%) |
Oct 26, 2023 | 22.26 | 22.75 | 21.76 | 22.14 | 1,890,284 | -0.02(-0.09%) |
Oct 25, 2023 | 23.68 | 23.68 | 21.77 | 22.16 | 3,374,684 | -1.52(-6.42%) |
Oct 24, 2023 | 23.56 | 24.06 | 23.39 | 23.68 | 1,564,425 | +0.53(+2.29%) |
Oct 23, 2023 | 22.57 | 23.56 | 22.28 | 23.15 | 1,660,340 | +0.33(+1.45%) |
Oct 20, 2023 | 23.00 | 23.55 | 22.15 | 22.82 | 4,043,004 | -0.41(-1.76%) |
Oct 19, 2023 | 23.78 | 23.97 | 23.18 | 23.23 | 1,670,052 | -0.33(-1.40%) |
Oct 18, 2023 | 24.62 | 24.82 | 23.50 | 23.56 | 1,529,536 | -1.34(-5.38%) |
Oct 17, 2023 | 24.11 | 25.12 | 23.92 | 24.90 | 1,604,433 | +0.47(+1.92%) |
Oct 16, 2023 | 23.70 | 24.65 | 23.53 | 24.43 | 1,683,575 | +0.97(+4.13%) |
Oct 13, 2023 | 24.20 | 24.52 | 22.74 | 23.46 | 2,797,597 | -1.19(-4.83%) |
Oct 12, 2023 | 25.48 | 25.67 | 24.34 | 24.65 | 1,648,278 | -0.78(-3.07%) |
Oct 11, 2023 | 25.63 | 26.09 | 25.07 | 25.43 | 1,795,526 | +0.39(+1.56%) |
Oct 10, 2023 | 25.50 | 26.24 | 24.92 | 25.04 | 2,846,521 | -0.54(-2.11%) |
Oct 09, 2023 | 25.19 | 25.82 | 25.03 | 25.58 | 1,356,038 | -0.12(-0.47%) |
Oct 06, 2023 | 23.88 | 25.98 | 23.88 | 25.70 | 2,683,464 | +1.31(+5.37%) |
Oct 05, 2023 | 24.49 | 24.65 | 23.83 | 24.39 | 2,117,485 | -0.30(-1.22%) |
Oct 04, 2023 | 24.42 | 24.79 | 23.88 | 24.69 | 2,319,521 | +0.42(+1.73%) |
Oct 03, 2023 | 25.30 | 25.41 | 24.10 | 24.27 | 3,201,389 | -1.16(-4.56%) |
Oct 02, 2023 | 25.22 | 25.89 | 25.19 | 25.43 | 1,552,734 | +0.22(+0.87%) |
Sep 29, 2023 | 25.28 | 25.71 | 24.95 | 25.21 | 1,749,283 | +0.21(+0.84%) |
Sep 28, 2023 | 24.71 | 25.27 | 24.49 | 25.00 | 2,266,192 | +0.09(+0.36%) |
Sep 27, 2023 | 23.82 | 25.41 | 23.82 | 24.91 | 4,405,188 | +1.37(+5.82%) |
Sep 26, 2023 | 23.30 | 23.60 | 23.21 | 23.54 | 2,154,620 | -0.07(-0.30%) |
Sep 25, 2023 | 22.79 | 23.84 | 23.54 | 23.61 | 2,561,977 | +0.48(+2.08%) |
Sep 22, 2023 | 23.60 | 23.84 | 23.04 | 23.13 | 3,734,853 | -0.42(-1.78%) |
Sep 21, 2023 | 24.33 | 25.10 | 23.41 | 23.55 | 4,943,011 | -1.67(-6.62%) |
Sep 20, 2023 | 27.15 | 27.36 | 25.15 | 25.22 | 4,509,342 | -1.93(-7.11%) |
Sep 19, 2023 | 27.28 | 27.28 | 25.91 | 27.15 | 4,494,672 | -0.30(-1.09%) |
Sep 18, 2023 | 27.92 | 28.38 | 27.39 | 27.45 | 2,086,268 | -0.69(-2.45%) |
Sep 15, 2023 | 28.28 | 28.44 | 26.77 | 28.14 | 10,550,348 | -0.89(-3.07%) |
Sep 14, 2023 | 29.59 | 29.64 | 27.87 | 29.03 | 3,741,987 | -0.29(-0.99%) |
Sep 13, 2023 | 29.75 | 29.75 | 28.46 | 29.32 | 4,784,879 | -0.95(-3.14%) |
Sep 12, 2023 | 30.50 | 31.00 | 30.06 | 30.27 | 2,490,381 | -0.58(-1.88%) |
Sep 11, 2023 | 30.99 | 31.20 | 30.46 | 30.85 | 2,278,851 | +0.28(+0.92%) |
Sep 08, 2023 | 30.87 | 31.73 | 30.24 | 30.57 | 2,992,773 | -0.34(-1.10%) |
Sep 07, 2023 | 30.60 | 31.43 | 30.31 | 30.91 | 3,179,165 | -0.67(-2.12%) |
Sep 06, 2023 | 31.75 | 32.41 | 31.25 | 31.58 | 4,117,446 | -0.25(-0.79%) |
Sep 05, 2023 | 30.96 | 31.86 | 30.64 | 31.83 | 6,546,780 | +0.90(+2.91%) |
Sep 01, 2023 | 27.00 | 31.12 | 26.70 | 30.93 | 9,734,305 | +3.57(+13.05%) |
Aug 31, 2023 | 27.30 | 27.53 | 26.69 | 27.36 | 7,274,694 | +0.59(+2.20%) |
Aug 30, 2023 | 26.03 | 26.80 | 25.84 | 26.77 | 1,961,874 | +0.85(+3.28%) |
Aug 29, 2023 | 25.05 | 26.09 | 24.80 | 25.92 | 2,334,773 | +0.64(+2.53%) |
Aug 28, 2023 | 25.42 | 26.10 | 25.16 | 25.28 | 1,838,446 | +0.02(+0.08%) |
Aug 25, 2023 | 24.72 | 25.75 | 24.51 | 25.26 | 2,523,106 | +0.23(+0.92%) |
Aug 24, 2023 | 25.51 | 25.76 | 24.73 | 25.03 | 3,923,121 | -0.15(-0.60%) |
Aug 23, 2023 | 24.00 | 25.50 | 23.88 | 25.18 | 3,195,205 | +1.25(+5.22%) |
Aug 22, 2023 | 24.14 | 24.14 | 23.26 | 23.93 | 1,450,181 | +0.20(+0.84%) |
Aug 21, 2023 | 23.91 | 24.26 | 23.23 | 23.73 | 1,992,444 | -0.28(-1.17%) |
Aug 18, 2023 | 22.28 | 24.24 | 21.89 | 24.01 | 2,822,711 | +1.17(+5.12%) |
Aug 17, 2023 | 23.20 | 23.31 | 22.79 | 22.84 | 1,167,568 | -0.52(-2.23%) |
Aug 16, 2023 | 23.65 | 23.85 | 23.34 | 23.36 | 1,061,151 | -0.29(-1.23%) |
Aug 15, 2023 | 24.02 | 24.02 | 23.62 | 23.65 | 1,363,876 | -0.47(-1.95%) |
Aug 14, 2023 | 23.47 | 24.14 | 23.29 | 24.12 | 1,200,792 | +0.37(+1.56%) |
Aug 11, 2023 | 23.70 | 24.08 | 23.22 | 23.75 | 1,670,650 | -0.10(-0.42%) |
Aug 10, 2023 | 23.94 | 24.37 | 23.61 | 23.85 | 1,583,057 | +0.10(+0.42%) |
Aug 09, 2023 | 24.71 | 24.72 | 23.60 | 23.75 | 2,070,979 | -0.92(-3.73%) |
Aug 08, 2023 | 24.92 | 24.89 | 24.11 | 24.67 | 2,582,686 | -0.62(-2.45%) |
Aug 07, 2023 | 26.00 | 26.20 | 25.09 | 25.29 | 2,119,147 | -0.57(-2.20%) |
Aug 04, 2023 | 26.91 | 27.19 | 25.75 | 25.86 | 1,829,002 | -0.88(-3.29%) |
Aug 03, 2023 | 26.00 | 26.79 | 25.79 | 26.74 | 2,347,127 | +0.63(+2.41%) |
Aug 02, 2023 | 26.77 | 26.99 | 25.21 | 26.11 | 3,103,387 | -1.35(-4.92%) |
Aug 01, 2023 | 27.68 | 28.10 | 27.27 | 27.46 | 1,534,437 | -0.48(-1.72%) |
Jul 31, 2023 | 28.19 | 28.95 | 27.51 | 27.94 | 2,895,694 | +0.23(+0.83%) |
Jul 28, 2023 | 26.50 | 27.78 | 26.18 | 27.71 | 2,704,628 | +1.70(+6.54%) |
Jul 27, 2023 | 26.66 | 27.20 | 25.72 | 26.01 | 2,196,546 | +0.01(+0.04%) |
Jul 26, 2023 | 26.26 | 26.64 | 25.83 | 26.00 | 3,408,488 | -0.59(-2.22%) |
Jul 25, 2023 | 26.60 | 26.95 | 26.26 | 26.59 | 1,227,492 | +0.24(+0.91%) |
Jul 24, 2023 | 27.14 | 27.17 | 26.22 | 26.35 | 1,488,351 | -0.73(-2.70%) |
Jul 21, 2023 | 27.34 | 27.76 | 26.86 | 27.08 | 1,500,722 | +0.02(+0.07%) |
Jul 20, 2023 | 28.04 | 28.35 | 27.01 | 27.06 | 1,775,136 | -1.55(-5.42%) |
Jul 19, 2023 | 29.36 | 29.79 | 27.50 | 28.61 | 2,946,729 | -0.45(-1.55%) |
Jul 18, 2023 | 28.76 | 29.47 | 28.15 | 29.06 | 3,694,149 | +0.69(+2.43%) |
Jul 17, 2023 | 26.91 | 28.46 | 26.81 | 28.37 | 2,074,179 | +1.42(+5.27%) |
Jul 14, 2023 | 27.29 | 29.08 | 26.59 | 26.95 | 4,091,828 | -0.75(-2.71%) |
Jul 13, 2023 | 27.79 | 29.18 | 27.65 | 27.70 | 3,508,808 | +0.28(+1.02%) |
Jul 12, 2023 | 28.26 | 28.38 | 27.01 | 27.42 | 1,794,020 | -0.23(-0.83%) |
Jul 11, 2023 | 27.48 | 28.60 | 27.02 | 27.65 | 3,052,705 | +0.40(+1.47%) |
Jul 10, 2023 | 25.95 | 27.65 | 25.06 | 27.25 | 3,263,674 | +0.99(+3.77%) |
Jul 07, 2023 | 26.73 | 27.15 | 26.24 | 26.26 | 2,014,845 | -0.22(-0.83%) |
Jul 06, 2023 | 26.67 | 26.99 | 25.91 | 26.48 | 2,573,147 | -0.74(-2.72%) |
Jul 05, 2023 | 27.28 | 27.56 | 26.31 | 27.22 | 4,085,681 | -0.28(-1.02%) |
Jul 03, 2023 | 27.75 | 27.97 | 27.15 | 27.50 | 1,205,298 | -0.21(-0.76%) |
Jun 30, 2023 | 27.80 | 28.28 | 27.62 | 27.71 | 1,996,888 | +0.06(+0.22%) |
Jun 29, 2023 | 27.14 | 28.30 | 27.00 | 27.65 | 2,805,383 | +0.62(+2.29%) |
Jun 28, 2023 | 25.65 | 27.79 | 25.64 | 27.03 | 3,655,021 | +1.28(+4.97%) |
Jun 27, 2023 | 25.49 | 25.99 | 24.95 | 25.75 | 3,376,493 | +0.59(+2.34%) |
Jun 26, 2023 | 26.00 | 26.08 | 24.70 | 25.16 | 4,908,427 | -0.95(-3.64%) |
Jun 23, 2023 | 27.43 | 27.89 | 26.02 | 26.11 | 2,970,931 | -1.54(-5.57%) |
Jun 22, 2023 | 26.97 | 28.47 | 26.77 | 27.65 | 2,768,663 | +0.33(+1.21%) |
Jun 21, 2023 | 27.99 | 28.38 | 27.00 | 27.32 | 3,281,136 | -0.88(-3.12%) |
Jun 20, 2023 | 28.84 | 28.91 | 27.99 | 28.20 | 3,809,115 | -0.70(-2.42%) |
Jun 16, 2023 | 29.08 | 29.37 | 27.73 | 28.90 | 8,780,615 | -0.15(-0.52%) |
Jun 15, 2023 | 30.09 | 30.09 | 28.38 | 29.05 | 7,489,799 | -1.58(-5.16%) |
Jun 14, 2023 | 30.17 | 30.89 | 30.03 | 30.63 | 3,631,815 | +0.32(+1.06%) |
Jun 13, 2023 | 30.08 | 30.73 | 29.29 | 30.31 | 3,343,889 | +0.41(+1.37%) |
Jun 12, 2023 | 29.10 | 30.34 | 29.00 | 29.90 | 4,999,230 | +0.92(+3.17%) |
Jun 09, 2023 | 29.00 | 30.91 | 28.65 | 28.98 | 7,640,413 | +1.21(+4.36%) |
Jun 08, 2023 | 26.91 | 28.11 | 26.60 | 27.77 | 5,142,219 | +1.20(+4.52%) |
Jun 07, 2023 | 27.97 | 28.59 | 26.31 | 26.57 | 6,016,323 | -1.52(-5.41%) |
Jun 06, 2023 | 27.24 | 29.06 | 26.97 | 28.09 | 7,644,255 | +0.88(+3.23%) |
Jun 05, 2023 | 24.70 | 27.39 | 24.22 | 27.21 | 12,013,678 | +2.90(+11.93%) |
Jun 02, 2023 | 22.95 | 25.06 | 22.20 | 24.31 | 21,409,300 | +5.30(+27.88%) |
Jun 01, 2023 | 19.01 | 19.41 | 18.61 | 19.01 | 5,411,699 | -0.24(-1.25%) |
May 31, 2023 | 19.50 | 19.73 | 18.87 | 19.25 | 6,661,467 | -0.38(-1.94%) |
May 30, 2023 | 19.48 | 20.18 | 19.16 | 19.63 | 3,531,457 | +0.57(+2.99%) |
May 26, 2023 | 18.50 | 19.53 | 18.24 | 19.06 | 2,661,131 | +0.56(+3.03%) |
May 25, 2023 | 19.54 | 19.67 | 18.45 | 18.50 | 3,132,551 | -0.72(-3.75%) |
May 24, 2023 | 19.22 | 19.37 | 18.66 | 19.22 | 2,138,512 | -0.54(-2.73%) |
May 23, 2023 | 20.20 | 20.52 | 19.73 | 19.76 | 1,664,407 | -0.49(-2.42%) |
May 22, 2023 | 20.21 | 20.74 | 19.95 | 20.25 | 1,389,047 | +0.06(+0.30%) |
May 19, 2023 | 20.64 | 20.91 | 20.14 | 20.19 | 1,671,087 | -0.46(-2.23%) |
May 18, 2023 | 20.03 | 20.68 | 20.01 | 20.65 | 1,275,324 | +0.70(+3.51%) |
May 17, 2023 | 19.85 | 20.34 | 19.46 | 19.95 | 1,851,459 | +0.28(+1.42%) |
May 16, 2023 | 19.96 | 20.42 | 19.62 | 19.67 | 1,882,254 | -0.58(-2.86%) |
May 15, 2023 | 19.01 | 20.28 | 18.88 | 20.25 | 1,905,250 | +1.28(+6.75%) |
May 12, 2023 | 18.94 | 19.41 | 18.81 | 18.97 | 1,355,318 | -0.15(-0.78%) |
May 11, 2023 | 19.45 | 19.51 | 18.97 | 19.12 | 1,422,938 | -0.19(-0.98%) |
May 10, 2023 | 19.53 | 19.95 | 19.28 | 19.31 | 1,653,627 | +0.07(+0.36%) |
May 09, 2023 | 18.85 | 19.36 | 18.69 | 19.24 | 1,715,234 | +0.30(+1.58%) |
May 08, 2023 | 18.13 | 18.98 | 18.05 | 18.94 | 2,767,931 | +0.91(+5.05%) |
May 05, 2023 | 18.15 | 18.30 | 17.77 | 18.03 | 3,256,671 | +0.02(+0.11%) |
May 04, 2023 | 16.77 | 18.02 | 16.63 | 18.01 | 3,583,611 | +1.12(+6.63%) |
May 03, 2023 | 17.30 | 17.30 | 16.75 | 16.89 | 1,738,889 | -0.31(-1.80%) |
May 02, 2023 | 17.86 | 18.06 | 17.02 | 17.20 | 3,454,034 | -0.78(-4.34%) |
May 01, 2023 | 18.19 | 18.20 | 17.75 | 17.98 | 1,631,724 | -0.07(-0.39%) |
Apr 28, 2023 | 18.81 | 18.81 | 17.67 | 18.05 | 3,587,104 | -1.00(-5.25%) |
Apr 27, 2023 | 19.16 | 19.20 | 18.62 | 19.05 | 2,012,400 | -0.09(-0.47%) |
Apr 26, 2023 | 20.16 | 20.17 | 19.03 | 19.14 | 3,084,825 | -0.59(-2.99%) |
Apr 25, 2023 | 21.06 | 21.18 | 19.54 | 19.73 | 3,419,123 | -1.51(-7.11%) |
Apr 24, 2023 | 21.98 | 22.16 | 21.15 | 21.24 | 2,229,187 | -0.92(-4.15%) |
Apr 21, 2023 | 21.86 | 22.22 | 21.45 | 22.16 | 2,140,741 | +0.26(+1.19%) |
Apr 20, 2023 | 21.97 | 22.59 | 21.69 | 21.90 | 2,748,963 | -0.17(-0.77%) |
Apr 19, 2023 | 21.52 | 22.14 | 21.03 | 22.07 | 4,072,392 | +0.12(+0.55%) |
Apr 18, 2023 | 21.71 | 22.40 | 21.66 | 21.95 | 5,522,825 | +0.63(+2.95%) |
Apr 17, 2023 | 20.20 | 21.57 | 20.20 | 21.32 | 5,134,617 | +1.40(+7.03%) |
Apr 14, 2023 | 19.19 | 20.04 | 19.07 | 19.92 | 2,103,226 | +0.47(+2.42%) |
Apr 13, 2023 | 19.52 | 19.99 | 19.34 | 19.45 | 1,680,417 | -0.06(-0.31%) |
Apr 12, 2023 | 19.53 | 20.20 | 19.40 | 19.51 | 2,291,091 | +0.32(+1.67%) |
Apr 11, 2023 | 19.10 | 19.68 | 19.01 | 19.19 | 1,469,010 | +0.20(+1.05%) |
Apr 10, 2023 | 18.68 | 19.05 | 18.44 | 18.99 | 1,693,599 | -0.01(-0.05%) |
Apr 06, 2023 | 18.63 | 19.01 | 18.33 | 19.00 | 1,265,042 | +0.30(+1.60%) |
Apr 05, 2023 | 19.51 | 19.53 | 18.18 | 18.70 | 3,177,203 | -0.96(-4.88%) |
Apr 04, 2023 | 20.00 | 20.00 | 19.53 | 19.66 | 2,445,137 | -0.32(-1.60%) |
Apr 03, 2023 | 19.74 | 20.14 | 19.50 | 19.98 | 2,466,446 | +0.26(+1.32%) |
Mar 31, 2023 | 19.50 | 20.26 | 19.40 | 19.72 | 4,928,091 | +0.23(+1.18%) |
Mar 30, 2023 | 18.92 | 19.79 | 18.92 | 19.49 | 6,471,779 | +0.78(+4.17%) |
Mar 29, 2023 | 18.33 | 18.85 | 18.31 | 18.71 | 2,989,411 | +0.52(+2.86%) |
Mar 28, 2023 | 18.55 | 18.80 | 17.58 | 18.19 | 2,976,427 | -0.40(-2.15%) |
Mar 27, 2023 | 18.30 | 19.22 | 18.21 | 18.59 | 3,620,729 | +0.46(+2.54%) |
Mar 24, 2023 | 18.21 | 18.28 | 17.74 | 18.13 | 2,134,851 | +0.01(+0.06%) |
Mar 23, 2023 | 18.13 | 18.39 | 17.49 | 18.12 | 4,423,747 | -0.14(-0.77%) |
Mar 22, 2023 | 18.99 | 18.99 | 18.19 | 18.26 | 2,994,954 | -0.51(-2.72%) |
Mar 21, 2023 | 18.42 | 18.88 | 17.78 | 18.77 | 3,953,290 | +0.45(+2.46%) |
Mar 20, 2023 | 18.87 | 19.06 | 18.24 | 18.32 | 5,482,382 | -0.70(-3.68%) |
Mar 17, 2023 | 19.35 | 19.61 | 18.80 | 19.02 | 5,761,611 | -0.45(-2.31%) |
Mar 16, 2023 | 19.14 | 19.56 | 18.54 | 19.47 | 7,631,279 | -0.28(-1.42%) |
Mar 15, 2023 | 19.10 | 19.82 | 18.90 | 19.75 | 4,761,176 | +0.06(+0.30%) |
Mar 14, 2023 | 19.86 | 20.22 | 19.39 | 19.69 | 2,652,713 | +0.18(+0.92%) |
Mar 13, 2023 | 19.19 | 19.85 | 18.79 | 19.51 | 3,538,478 | +0.15(+0.77%) |
Mar 10, 2023 | 20.25 | 20.25 | 19.03 | 19.36 | 4,162,701 | -0.89(-4.40%) |
Mar 09, 2023 | 21.15 | 21.49 | 20.11 | 20.25 | 3,179,840 | -0.85(-4.03%) |
Mar 08, 2023 | 20.90 | 21.24 | 20.53 | 21.10 | 2,563,185 | +0.19(+0.91%) |
Mar 07, 2023 | 19.82 | 21.26 | 19.72 | 20.91 | 5,142,312 | +1.05(+5.29%) |
Mar 06, 2023 | 20.01 | 20.43 | 19.60 | 19.86 | 6,877,251 | +0.38(+1.95%) |
Mar 03, 2023 | 19.26 | 20.73 | 17.82 | 19.48 | 25,114,728 | +2.60(+15.40%) |
Mar 02, 2023 | 16.15 | 17.23 | 16.08 | 16.88 | 3,260,702 | +0.57(+3.49%) |