Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 38.18 | 38.41 | 37.75 | 37.81 | 16,036,168 | +0.40(+1.07%) |
Feb 28, 2024 | 37.74 | 37.84 | 37.29 | 37.41 | 10,166,208 | -0.75(-1.97%) |
Feb 27, 2024 | 38.51 | 38.74 | 37.90 | 38.16 | 6,760,722 | +0.13(+0.34%) |
Feb 26, 2024 | 38.36 | 38.41 | 37.60 | 38.03 | 10,432,675 | -0.93(-2.39%) |
Feb 23, 2024 | 38.79 | 39.15 | 38.59 | 38.96 | 10,291,551 | +0.29(+0.75%) |
Feb 22, 2024 | 38.63 | 39.04 | 38.51 | 38.67 | 9,547,223 | -0.19(-0.49%) |
Feb 21, 2024 | 38.47 | 39.01 | 38.40 | 38.86 | 11,343,945 | +0.72(+1.89%) |
Feb 20, 2024 | 38.42 | 38.51 | 38.00 | 38.14 | 10,516,144 | -0.69(-1.78%) |
Feb 16, 2024 | 39.10 | 39.75 | 38.80 | 38.83 | 12,614,252 | +0.58(+1.52%) |
Feb 15, 2024 | 37.36 | 38.35 | 37.36 | 38.25 | 10,161,875 | +1.05(+2.82%) |
Feb 14, 2024 | 36.89 | 37.25 | 36.55 | 37.20 | 9,268,903 | +0.54(+1.47%) |
Feb 13, 2024 | 36.88 | 37.12 | 36.26 | 36.66 | 14,271,114 | -1.03(-2.73%) |
Feb 12, 2024 | 37.47 | 37.97 | 37.30 | 37.69 | 12,929,507 | +0.33(+0.88%) |
Feb 09, 2024 | 37.84 | 37.91 | 37.26 | 37.36 | 15,822,198 | -0.76(-1.99%) |
Feb 08, 2024 | 38.85 | 38.90 | 37.89 | 38.12 | 14,020,852 | -1.08(-2.76%) |
Feb 07, 2024 | 40.10 | 40.12 | 38.91 | 39.20 | 9,702,448 | -0.97(-2.41%) |
Feb 06, 2024 | 39.02 | 40.22 | 38.93 | 40.17 | 13,060,915 | +1.49(+3.85%) |
Feb 05, 2024 | 39.21 | 39.23 | 37.99 | 38.68 | 16,200,998 | -1.42(-3.54%) |
Feb 02, 2024 | 39.52 | 40.26 | 38.89 | 40.10 | 14,120,193 | -0.08(-0.20%) |
Feb 01, 2024 | 39.88 | 40.21 | 39.51 | 40.18 | 10,840,220 | +0.49(+1.23%) |
Jan 31, 2024 | 40.16 | 40.81 | 39.65 | 39.69 | 16,271,165 | -0.28(-0.70%) |
Jan 30, 2024 | 39.85 | 40.14 | 39.46 | 39.97 | 10,855,258 | -0.26(-0.65%) |
Jan 29, 2024 | 39.74 | 40.29 | 39.01 | 40.23 | 8,873,361 | +0.64(+1.62%) |
Jan 26, 2024 | 39.68 | 40.15 | 39.41 | 39.59 | 10,135,059 | +0.15(+0.38%) |
Jan 25, 2024 | 39.97 | 40.13 | 38.76 | 39.44 | 15,597,047 | -0.28(-0.70%) |
Jan 24, 2024 | 40.65 | 40.99 | 39.67 | 39.72 | 27,944,320 | +1.55(+4.06%) |
Jan 23, 2024 | 38.15 | 38.72 | 37.81 | 38.17 | 18,999,400 | +0.69(+1.84%) |
Jan 22, 2024 | 38.09 | 38.20 | 37.47 | 37.48 | 19,377,768 | -1.29(-3.33%) |
Jan 19, 2024 | 38.19 | 38.82 | 37.78 | 38.77 | 13,539,638 | +0.56(+1.47%) |
Jan 18, 2024 | 38.39 | 38.41 | 37.82 | 38.21 | 10,157,970 | -0.03(-0.08%) |
Jan 17, 2024 | 38.00 | 38.31 | 37.60 | 38.24 | 11,753,287 | -0.66(-1.70%) |
Jan 16, 2024 | 40.31 | 40.31 | 38.72 | 38.90 | 16,523,924 | -2.04(-4.98%) |
Jan 12, 2024 | 41.35 | 41.77 | 40.76 | 40.94 | 7,622,496 | -0.09(-0.22%) |
Jan 11, 2024 | 41.59 | 41.59 | 40.60 | 41.03 | 8,277,980 | -0.12(-0.29%) |
Jan 10, 2024 | 41.40 | 41.50 | 40.98 | 41.15 | 8,490,063 | -0.40(-0.96%) |
Jan 09, 2024 | 41.48 | 41.77 | 41.31 | 41.55 | 9,158,131 | -0.50(-1.18%) |
Jan 08, 2024 | 41.12 | 42.09 | 40.88 | 42.05 | 9,258,900 | +0.79(+1.91%) |
Jan 05, 2024 | 41.10 | 41.82 | 40.95 | 41.26 | 8,487,900 | -0.14(-0.34%) |
Jan 04, 2024 | 40.97 | 41.43 | 40.57 | 41.40 | 11,940,451 | +0.18(+0.44%) |
Jan 03, 2024 | 40.82 | 41.54 | 40.44 | 41.22 | 13,771,000 | -0.72(-1.71%) |
Jan 02, 2024 | 41.81 | 42.39 | 41.60 | 41.94 | 9,734,972 | -0.48(-1.13%) |
Dec 29, 2023 | 42.26 | 42.76 | 42.12 | 42.42 | 6,533,409 | -0.45(-1.05%) |
Dec 28, 2023 | 42.79 | 43.09 | 42.72 | 42.86 | 5,445,642 | -0.18(-0.42%) |
Dec 27, 2023 | 42.88 | 43.26 | 42.62 | 43.04 | 7,197,777 | +0.37(+0.86%) |
Dec 26, 2023 | 42.45 | 42.92 | 42.36 | 42.67 | 6,724,779 | +0.45(+1.06%) |
Dec 22, 2023 | 42.38 | 42.68 | 41.95 | 42.23 | 7,010,110 | +0.15(+0.36%) |
Dec 21, 2023 | 41.82 | 42.15 | 41.67 | 42.08 | 7,058,307 | +0.89(+2.15%) |
Dec 20, 2023 | 41.62 | 42.20 | 41.14 | 41.19 | 10,796,022 | -0.84(-1.99%) |
Dec 19, 2023 | 41.88 | 42.46 | 41.85 | 42.03 | 16,459,216 | +0.83(+2.01%) |
Dec 18, 2023 | 41.42 | 42.29 | 41.19 | 41.20 | 12,285,279 | -0.15(-0.36%) |
Dec 15, 2023 | 40.80 | 41.80 | 40.80 | 41.35 | 23,168,888 | -0.47(-1.12%) |
Dec 14, 2023 | 40.15 | 42.16 | 40.15 | 41.82 | 29,338,160 | +2.77(+7.09%) |
Dec 13, 2023 | 37.35 | 39.09 | 37.01 | 39.05 | 15,492,437 | +1.76(+4.73%) |
Dec 12, 2023 | 37.56 | 37.63 | 37.03 | 37.28 | 13,684,781 | -0.45(-1.19%) |
Dec 11, 2023 | 37.39 | 37.90 | 37.16 | 37.73 | 8,638,052 | -0.28(-0.73%) |
Dec 08, 2023 | 36.92 | 38.27 | 36.76 | 38.01 | 19,678,076 | +1.77(+4.89%) |
Dec 07, 2023 | 36.44 | 36.72 | 35.91 | 36.24 | 10,728,464 | +0.12(+0.33%) |
Dec 06, 2023 | 36.74 | 37.05 | 36.07 | 36.12 | 9,390,975 | -0.32(-0.88%) |
Dec 05, 2023 | 37.19 | 37.19 | 36.41 | 36.44 | 13,102,828 | -1.04(-2.77%) |
Dec 04, 2023 | 37.95 | 38.44 | 37.36 | 37.47 | 15,730,776 | -1.62(-4.15%) |
Dec 01, 2023 | 37.70 | 39.32 | 37.60 | 39.10 | 18,739,442 | +1.91(+5.14%) |
Nov 30, 2023 | 37.13 | 37.33 | 36.80 | 37.18 | 10,471,697 | +0.15(+0.40%) |
Nov 29, 2023 | 37.29 | 37.44 | 36.64 | 37.03 | 9,826,374 | -0.05(-0.13%) |
Nov 28, 2023 | 36.58 | 37.36 | 36.34 | 37.08 | 11,378,702 | +0.63(+1.72%) |
Nov 27, 2023 | 36.40 | 36.54 | 36.03 | 36.46 | 8,281,453 | -0.25(-0.68%) |
Nov 24, 2023 | 36.61 | 37.08 | 36.47 | 36.71 | 3,549,616 | -0.05(-0.14%) |
Nov 22, 2023 | 36.67 | 36.91 | 36.39 | 36.76 | 7,652,301 | -0.11(-0.30%) |
Nov 21, 2023 | 36.84 | 37.39 | 36.72 | 36.87 | 11,392,765 | +0.35(+0.95%) |
Nov 20, 2023 | 36.03 | 36.96 | 35.94 | 36.52 | 12,367,013 | +0.65(+1.81%) |
Nov 17, 2023 | 35.77 | 36.11 | 35.34 | 35.87 | 8,994,439 | +0.46(+1.29%) |
Nov 16, 2023 | 35.76 | 35.97 | 35.16 | 35.41 | 10,071,270 | -0.46(-1.28%) |
Nov 15, 2023 | 35.35 | 36.25 | 35.16 | 35.87 | 14,779,689 | +0.83(+2.36%) |
Nov 14, 2023 | 34.42 | 35.55 | 34.42 | 35.04 | 11,766,972 | +1.73(+5.20%) |
Nov 13, 2023 | 33.49 | 33.81 | 33.25 | 33.31 | 8,974,706 | -0.25(-0.74%) |
Nov 10, 2023 | 32.97 | 33.71 | 32.71 | 33.56 | 9,960,876 | +0.44(+1.32%) |
Nov 09, 2023 | 33.91 | 34.09 | 32.97 | 33.12 | 9,763,047 | -0.37(-1.10%) |
Nov 08, 2023 | 33.76 | 34.16 | 33.18 | 33.49 | 10,669,437 | -0.45(-1.32%) |
Nov 07, 2023 | 34.53 | 34.56 | 33.61 | 33.94 | 12,655,697 | -1.31(-3.70%) |
Nov 06, 2023 | 35.38 | 35.47 | 35.03 | 35.24 | 7,833,485 | +0.22(+0.63%) |
Nov 03, 2023 | 35.52 | 35.86 | 34.95 | 35.02 | 9,341,266 | +0.14(+0.40%) |
Nov 02, 2023 | 34.19 | 35.00 | 34.19 | 34.88 | 9,259,264 | +1.30(+3.86%) |
Nov 01, 2023 | 33.75 | 33.86 | 33.17 | 33.59 | 9,733,797 | -0.07(-0.21%) |
Oct 31, 2023 | 33.52 | 33.79 | 33.15 | 33.66 | 9,208,743 | -0.26(-0.76%) |
Oct 30, 2023 | 33.96 | 34.28 | 33.67 | 33.92 | 11,203,969 | +0.37(+1.10%) |
Oct 27, 2023 | 34.19 | 34.33 | 33.40 | 33.55 | 10,604,051 | -0.04(-0.12%) |
Oct 26, 2023 | 33.56 | 34.04 | 33.30 | 33.59 | 10,331,241 | -0.13(-0.38%) |
Oct 25, 2023 | 34.22 | 34.58 | 33.63 | 33.72 | 10,900,689 | -0.58(-1.69%) |
Oct 24, 2023 | 33.51 | 34.45 | 33.28 | 34.30 | 12,526,098 | +0.91(+2.72%) |
Oct 23, 2023 | 33.56 | 33.87 | 32.96 | 33.39 | 11,512,040 | -0.37(-1.09%) |
Oct 20, 2023 | 34.73 | 35.00 | 33.60 | 33.76 | 16,206,960 | -1.34(-3.83%) |
Oct 19, 2023 | 35.38 | 35.90 | 34.70 | 35.10 | 15,639,750 | -0.38(-1.07%) |
Oct 18, 2023 | 35.79 | 36.11 | 35.34 | 35.48 | 12,238,208 | -0.87(-2.38%) |
Oct 17, 2023 | 35.30 | 36.53 | 35.08 | 36.35 | 11,374,347 | +0.63(+1.76%) |
Oct 16, 2023 | 35.67 | 36.22 | 35.41 | 35.72 | 10,960,129 | +0.40(+1.13%) |
Oct 13, 2023 | 36.18 | 36.25 | 35.19 | 35.32 | 9,474,419 | -0.62(-1.72%) |
Oct 12, 2023 | 36.84 | 36.87 | 35.49 | 35.94 | 11,905,187 | -0.93(-2.51%) |
Oct 11, 2023 | 37.33 | 37.33 | 36.48 | 36.87 | 6,281,856 | -0.14(-0.38%) |
Oct 10, 2023 | 36.87 | 37.54 | 36.75 | 37.00 | 11,478,215 | +0.46(+1.25%) |
Oct 09, 2023 | 36.05 | 36.88 | 35.96 | 36.55 | 7,825,758 | +0.16(+0.44%) |
Oct 06, 2023 | 35.20 | 36.72 | 35.03 | 36.39 | 12,790,268 | +1.29(+3.68%) |
Oct 05, 2023 | 35.53 | 35.76 | 34.77 | 35.10 | 13,320,160 | -0.49(-1.37%) |
Oct 04, 2023 | 36.27 | 36.27 | 35.18 | 35.59 | 13,719,115 | -0.48(-1.32%) |
Oct 03, 2023 | 35.82 | 36.49 | 35.73 | 36.06 | 11,283,965 | -0.30(-0.82%) |
Oct 02, 2023 | 36.49 | 36.85 | 35.91 | 36.36 | 8,754,487 | -0.65(-1.74%) |
Sep 29, 2023 | 37.68 | 37.93 | 36.74 | 37.00 | 10,247,852 | -0.04(-0.11%) |
Sep 28, 2023 | 36.75 | 37.20 | 36.64 | 37.04 | 10,391,168 | +0.77(+2.13%) |
Sep 27, 2023 | 36.49 | 36.68 | 35.76 | 36.27 | 10,437,208 | -0.02(-0.05%) |
Sep 26, 2023 | 36.29 | 37.01 | 36.08 | 36.29 | 11,852,234 | -0.63(-1.69%) |
Sep 25, 2023 | 36.47 | 36.92 | 36.61 | 36.92 | 6,661,999 | +0.05(+0.13%) |
Sep 22, 2023 | 37.57 | 37.68 | 36.82 | 36.87 | 7,877,051 | -0.08(-0.21%) |
Sep 21, 2023 | 37.59 | 37.64 | 36.92 | 36.95 | 12,987,671 | -1.45(-3.77%) |
Sep 20, 2023 | 38.74 | 39.30 | 38.37 | 38.39 | 7,321,862 | -0.13(-0.33%) |
Sep 19, 2023 | 39.89 | 40.17 | 38.36 | 38.52 | 12,964,661 | -1.36(-3.41%) |
Sep 18, 2023 | 40.10 | 40.12 | 39.36 | 39.88 | 6,733,903 | -0.18(-0.45%) |
Sep 15, 2023 | 40.36 | 40.67 | 39.92 | 40.06 | 11,149,727 | -0.31(-0.76%) |
Sep 14, 2023 | 40.72 | 41.08 | 40.36 | 40.37 | 7,511,119 | +0.93(+2.37%) |
Sep 13, 2023 | 39.66 | 39.94 | 39.30 | 39.44 | 5,273,937 | -0.32(-0.80%) |
Sep 12, 2023 | 39.55 | 40.25 | 39.50 | 39.75 | 9,024,175 | -0.05(-0.12%) |
Sep 11, 2023 | 40.08 | 40.30 | 39.50 | 39.80 | 6,634,215 | +0.81(+2.09%) |
Sep 08, 2023 | 39.24 | 39.44 | 38.87 | 38.99 | 6,386,197 | -0.47(-1.18%) |
Sep 07, 2023 | 39.30 | 39.53 | 38.99 | 39.46 | 7,507,824 | -0.65(-1.61%) |
Sep 06, 2023 | 39.82 | 40.16 | 39.39 | 40.10 | 7,706,509 | -0.39(-0.96%) |
Sep 05, 2023 | 41.03 | 41.53 | 40.41 | 40.49 | 6,442,394 | -0.68(-1.66%) |
Sep 01, 2023 | 40.61 | 41.50 | 40.57 | 41.17 | 11,070,099 | +1.57(+3.96%) |
Aug 31, 2023 | 39.95 | 40.03 | 39.38 | 39.60 | 8,671,440 | -0.28(-0.70%) |
Aug 30, 2023 | 39.78 | 40.23 | 39.56 | 39.88 | 6,707,210 | +0.00(+0.00%) |
Aug 29, 2023 | 38.58 | 39.91 | 38.41 | 39.88 | 9,300,246 | +1.22(+3.16%) |
Aug 28, 2023 | 38.36 | 38.88 | 38.14 | 38.66 | 8,510,564 | +0.63(+1.64%) |
Aug 25, 2023 | 38.31 | 38.45 | 37.45 | 38.04 | 8,511,737 | -0.07(-0.18%) |
Aug 24, 2023 | 38.51 | 38.86 | 38.01 | 38.11 | 8,251,447 | -0.85(-2.19%) |
Aug 23, 2023 | 38.62 | 39.46 | 38.52 | 38.96 | 9,721,760 | +0.37(+0.95%) |
Aug 22, 2023 | 39.24 | 39.34 | 38.31 | 38.59 | 7,657,566 | +0.16(+0.41%) |
Aug 21, 2023 | 38.75 | 38.96 | 38.16 | 38.43 | 9,057,538 | -0.11(-0.28%) |
Aug 18, 2023 | 38.76 | 38.99 | 38.22 | 38.54 | 12,733,029 | -0.77(-1.97%) |
Aug 17, 2023 | 39.68 | 40.04 | 39.29 | 39.32 | 11,005,417 | +0.61(+1.56%) |
Aug 16, 2023 | 39.30 | 39.78 | 38.69 | 38.71 | 10,043,654 | -0.83(-2.11%) |
Aug 15, 2023 | 40.08 | 40.15 | 39.30 | 39.54 | 11,574,733 | -1.35(-3.30%) |
Aug 14, 2023 | 40.35 | 40.91 | 39.64 | 40.89 | 12,585,425 | -0.21(-0.51%) |
Aug 11, 2023 | 41.35 | 41.64 | 40.75 | 41.10 | 8,694,357 | -0.95(-2.27%) |
Aug 10, 2023 | 42.25 | 42.70 | 41.87 | 42.06 | 9,162,213 | -0.05(-0.12%) |
Aug 09, 2023 | 42.63 | 43.04 | 42.06 | 42.11 | 8,909,198 | -0.26(-0.61%) |
Aug 08, 2023 | 40.84 | 42.44 | 40.40 | 42.36 | 10,662,020 | +0.40(+0.95%) |
Aug 07, 2023 | 42.37 | 42.37 | 41.80 | 41.97 | 6,688,141 | -0.22(-0.52%) |
Aug 04, 2023 | 42.57 | 42.83 | 41.95 | 42.18 | 8,225,121 | -0.54(-1.25%) |
Aug 03, 2023 | 42.20 | 43.07 | 41.84 | 42.72 | 8,627,395 | +0.48(+1.13%) |
Aug 02, 2023 | 42.63 | 42.93 | 41.87 | 42.24 | 10,797,744 | -1.17(-2.70%) |
Aug 01, 2023 | 43.35 | 43.75 | 43.09 | 43.42 | 9,119,295 | -0.89(-2.02%) |
Jul 31, 2023 | 43.75 | 44.36 | 43.69 | 44.31 | 10,370,891 | +1.01(+2.34%) |
Jul 28, 2023 | 43.54 | 43.54 | 42.68 | 43.30 | 9,716,810 | +0.34(+0.79%) |
Jul 27, 2023 | 43.36 | 44.00 | 42.85 | 42.96 | 13,505,914 | -0.12(-0.28%) |
Jul 26, 2023 | 42.90 | 43.61 | 42.57 | 43.08 | 12,863,901 | -0.28(-0.64%) |
Jul 25, 2023 | 42.65 | 43.91 | 42.55 | 43.36 | 19,663,242 | +1.58(+3.78%) |
Jul 24, 2023 | 40.41 | 42.29 | 40.37 | 41.78 | 16,796,894 | +1.48(+3.67%) |
Jul 21, 2023 | 42.00 | 42.00 | 40.19 | 40.30 | 11,639,863 | -1.27(-3.06%) |
Jul 20, 2023 | 41.43 | 42.18 | 40.99 | 41.57 | 17,173,192 | +1.21(+3.00%) |
Jul 19, 2023 | 39.81 | 40.43 | 39.45 | 40.36 | 15,116,874 | +0.26(+0.64%) |
Jul 18, 2023 | 39.90 | 40.55 | 39.75 | 40.10 | 9,007,218 | -0.05(-0.12%) |
Jul 17, 2023 | 39.75 | 40.22 | 39.52 | 40.15 | 8,102,165 | -0.62(-1.51%) |
Jul 14, 2023 | 41.77 | 41.77 | 40.60 | 40.77 | 13,233,605 | -0.99(-2.38%) |
Jul 13, 2023 | 40.87 | 41.92 | 40.87 | 41.76 | 16,279,777 | +1.50(+3.72%) |
Jul 12, 2023 | 40.14 | 40.60 | 39.95 | 40.26 | 11,912,352 | +1.00(+2.54%) |
Jul 11, 2023 | 38.89 | 39.38 | 38.52 | 39.26 | 11,686,543 | +0.72(+1.87%) |
Jul 10, 2023 | 37.81 | 38.57 | 37.79 | 38.54 | 9,226,287 | +0.34(+0.88%) |
Jul 07, 2023 | 37.61 | 38.70 | 37.38 | 38.20 | 11,286,095 | +0.72(+1.93%) |
Jul 06, 2023 | 37.86 | 38.17 | 36.78 | 37.48 | 17,744,738 | -1.26(-3.24%) |
Jul 05, 2023 | 39.73 | 39.77 | 38.35 | 38.74 | 13,773,733 | -1.56(-3.88%) |
Jul 03, 2023 | 39.95 | 40.84 | 39.82 | 40.30 | 6,994,815 | +0.75(+1.90%) |
Jun 30, 2023 | 39.46 | 39.64 | 38.99 | 39.55 | 12,782,133 | +0.64(+1.65%) |
Jun 29, 2023 | 38.49 | 38.95 | 38.16 | 38.90 | 10,718,133 | +0.13(+0.33%) |
Jun 28, 2023 | 39.30 | 39.30 | 38.32 | 38.78 | 14,971,115 | -1.18(-2.94%) |
Jun 27, 2023 | 39.12 | 40.05 | 39.00 | 39.95 | 12,223,093 | +1.13(+2.90%) |
Jun 26, 2023 | 38.01 | 39.12 | 38.01 | 38.83 | 9,234,954 | +0.89(+2.35%) |
Jun 23, 2023 | 38.04 | 38.11 | 37.47 | 37.94 | 12,599,101 | -1.33(-3.40%) |
Jun 22, 2023 | 39.04 | 39.32 | 38.71 | 39.27 | 11,022,445 | -0.05(-0.13%) |
Jun 21, 2023 | 38.53 | 39.59 | 38.47 | 39.32 | 10,647,094 | +0.37(+0.94%) |
Jun 20, 2023 | 39.10 | 39.21 | 38.14 | 38.95 | 12,096,274 | -0.48(-1.23%) |
Jun 16, 2023 | 39.34 | 39.70 | 39.13 | 39.44 | 16,328,869 | -0.19(-0.47%) |
Jun 15, 2023 | 39.56 | 40.05 | 39.42 | 39.63 | 12,839,840 | +0.02(+0.05%) |
Jun 14, 2023 | 40.14 | 40.29 | 39.07 | 39.61 | 10,678,049 | +0.24(+0.60%) |
Jun 13, 2023 | 38.80 | 39.67 | 38.73 | 39.37 | 17,342,918 | +1.98(+5.29%) |
Jun 12, 2023 | 37.05 | 37.76 | 36.46 | 37.39 | 10,844,908 | -0.07(-0.18%) |
Jun 09, 2023 | 37.37 | 37.62 | 37.12 | 37.46 | 9,376,411 | +0.05(+0.13%) |
Jun 08, 2023 | 37.45 | 37.64 | 36.99 | 37.41 | 9,514,420 | +0.27(+0.72%) |
Jun 07, 2023 | 37.36 | 37.88 | 37.11 | 37.15 | 15,464,108 | -0.17(-0.45%) |
Jun 06, 2023 | 36.50 | 37.38 | 36.50 | 37.31 | 9,024,733 | +0.69(+1.89%) |
Jun 05, 2023 | 36.98 | 37.08 | 35.86 | 36.62 | 11,255,484 | -0.15(-0.40%) |
Jun 02, 2023 | 36.87 | 37.14 | 36.21 | 36.77 | 20,685,026 | +1.70(+4.85%) |
Jun 01, 2023 | 34.47 | 35.48 | 34.29 | 35.07 | 14,168,100 | +1.12(+3.29%) |
May 31, 2023 | 33.35 | 34.03 | 32.93 | 33.95 | 17,083,390 | +0.11(+0.32%) |
May 30, 2023 | 34.33 | 34.35 | 33.46 | 33.84 | 13,447,017 | -0.53(-1.55%) |
May 26, 2023 | 34.48 | 34.73 | 34.08 | 34.38 | 14,261,009 | +1.13(+3.39%) |
May 25, 2023 | 33.02 | 33.35 | 32.69 | 33.25 | 12,537,394 | +0.42(+1.26%) |
May 24, 2023 | 33.71 | 33.74 | 32.68 | 32.83 | 17,888,674 | -1.45(-4.24%) |
May 23, 2023 | 34.82 | 34.84 | 34.11 | 34.29 | 11,226,967 | -0.93(-2.64%) |
May 22, 2023 | 35.32 | 35.63 | 35.20 | 35.22 | 6,352,072 | -0.11(-0.31%) |
May 19, 2023 | 35.62 | 35.83 | 35.03 | 35.33 | 8,820,361 | +0.05(+0.14%) |
May 18, 2023 | 34.72 | 35.45 | 34.44 | 35.28 | 9,976,583 | -0.14(-0.39%) |
May 17, 2023 | 35.92 | 36.11 | 35.00 | 35.41 | 14,621,969 | +0.56(+1.62%) |
May 16, 2023 | 35.54 | 35.89 | 34.77 | 34.85 | 13,088,823 | -0.87(-2.44%) |
May 15, 2023 | 34.83 | 35.84 | 34.56 | 35.72 | 13,188,424 | +1.13(+3.26%) |
May 12, 2023 | 34.31 | 34.59 | 33.98 | 34.59 | 11,068,277 | +0.44(+1.30%) |
May 11, 2023 | 34.37 | 34.56 | 33.90 | 34.15 | 17,293,204 | -1.68(-4.69%) |
May 10, 2023 | 36.53 | 36.58 | 35.11 | 35.83 | 12,080,732 | -0.42(-1.15%) |
May 09, 2023 | 35.89 | 36.50 | 35.75 | 36.25 | 11,260,219 | +0.10(+0.27%) |
May 08, 2023 | 36.78 | 37.00 | 36.03 | 36.15 | 9,380,834 | +0.09(+0.25%) |
May 05, 2023 | 35.50 | 36.30 | 35.35 | 36.06 | 13,695,163 | +1.24(+3.55%) |
May 04, 2023 | 35.77 | 35.92 | 34.37 | 34.82 | 19,343,848 | -1.10(-3.06%) |
May 03, 2023 | 36.28 | 36.66 | 35.86 | 35.92 | 12,695,659 | -0.27(-0.74%) |
May 02, 2023 | 36.63 | 36.76 | 35.83 | 36.19 | 10,836,902 | -1.02(-2.74%) |
May 01, 2023 | 38.42 | 38.42 | 36.93 | 37.20 | 9,737,473 | -0.28(-0.74%) |
Apr 28, 2023 | 36.61 | 37.50 | 36.49 | 37.48 | 9,571,439 | +0.44(+1.17%) |
Apr 27, 2023 | 36.77 | 37.07 | 36.27 | 37.05 | 10,882,926 | +0.19(+0.51%) |
Apr 26, 2023 | 37.56 | 37.62 | 36.65 | 36.86 | 10,830,743 | -0.46(-1.25%) |
Apr 25, 2023 | 37.76 | 37.85 | 36.68 | 37.32 | 20,966,846 | -1.76(-4.50%) |
Apr 24, 2023 | 38.75 | 39.10 | 38.02 | 39.08 | 13,055,479 | -0.13(-0.33%) |
Apr 21, 2023 | 39.34 | 40.24 | 38.44 | 39.21 | 22,688,996 | -1.68(-4.11%) |
Apr 20, 2023 | 40.72 | 41.32 | 40.61 | 40.89 | 11,623,267 | -0.52(-1.27%) |
Apr 19, 2023 | 41.62 | 41.95 | 41.37 | 41.42 | 11,788,153 | -1.06(-2.49%) |
Apr 18, 2023 | 41.94 | 42.53 | 41.92 | 42.47 | 14,327,654 | +0.83(+1.99%) |
Apr 17, 2023 | 42.38 | 42.56 | 41.27 | 41.64 | 12,288,093 | -1.03(-2.41%) |
Apr 14, 2023 | 42.64 | 42.97 | 41.91 | 42.67 | 11,770,783 | +0.21(+0.49%) |
Apr 13, 2023 | 41.25 | 42.77 | 41.14 | 42.46 | 17,582,184 | +1.96(+4.83%) |
Apr 12, 2023 | 40.66 | 41.04 | 40.26 | 40.51 | 10,068,329 | -0.01(-0.02%) |
Apr 11, 2023 | 40.41 | 40.89 | 40.20 | 40.52 | 11,858,476 | +0.99(+2.49%) |
Apr 10, 2023 | 39.40 | 39.78 | 38.94 | 39.53 | 9,515,542 | -0.16(-0.40%) |
Apr 06, 2023 | 39.63 | 39.86 | 38.96 | 39.69 | 8,218,200 | -0.03(-0.07%) |
Apr 05, 2023 | 39.28 | 39.81 | 38.97 | 39.72 | 10,675,258 | +0.06(+0.15%) |
Apr 04, 2023 | 40.15 | 40.19 | 39.12 | 39.66 | 12,970,831 | -0.93(-2.28%) |
Apr 03, 2023 | 40.52 | 40.73 | 39.87 | 40.59 | 10,458,352 | +0.29(+0.71%) |
Mar 31, 2023 | 39.66 | 40.48 | 39.63 | 40.30 | 11,350,664 | +0.70(+1.77%) |
Mar 30, 2023 | 39.79 | 40.54 | 39.43 | 39.60 | 12,740,831 | +0.75(+1.93%) |
Mar 29, 2023 | 38.42 | 39.22 | 38.32 | 38.85 | 12,129,496 | +1.05(+2.79%) |
Mar 28, 2023 | 37.80 | 38.04 | 37.53 | 37.80 | 7,046,970 | +0.38(+1.03%) |
Mar 27, 2023 | 37.75 | 37.80 | 36.83 | 37.41 | 12,674,585 | -0.03(-0.08%) |
Mar 24, 2023 | 36.81 | 37.64 | 36.20 | 37.44 | 14,105,902 | +0.22(+0.58%) |
Mar 23, 2023 | 37.68 | 38.68 | 36.83 | 37.23 | 15,522,348 | -0.05(-0.13%) |
Mar 22, 2023 | 37.78 | 38.79 | 37.22 | 37.28 | 12,864,554 | -0.41(-1.10%) |
Mar 21, 2023 | 37.39 | 37.86 | 37.10 | 37.69 | 11,689,944 | +0.80(+2.16%) |
Mar 20, 2023 | 36.43 | 37.06 | 36.20 | 36.89 | 12,137,598 | +1.20(+3.37%) |
Mar 17, 2023 | 35.69 | 35.95 | 34.95 | 35.69 | 18,567,664 | +0.13(+0.36%) |
Mar 16, 2023 | 34.66 | 35.60 | 34.36 | 35.56 | 25,676,018 | +0.58(+1.66%) |
Mar 15, 2023 | 35.70 | 35.86 | 34.41 | 34.98 | 26,865,056 | -2.49(-6.65%) |
Mar 14, 2023 | 38.26 | 38.41 | 37.03 | 37.47 | 17,474,026 | +0.42(+1.14%) |
Mar 13, 2023 | 36.53 | 37.75 | 35.77 | 37.05 | 19,235,254 | -0.27(-0.71%) |
Mar 10, 2023 | 38.57 | 38.92 | 37.19 | 37.31 | 18,447,226 | -1.27(-3.29%) |
Mar 09, 2023 | 39.91 | 40.29 | 38.29 | 38.59 | 12,073,776 | -1.35(-3.38%) |
Mar 08, 2023 | 39.55 | 40.82 | 39.55 | 39.94 | 10,087,969 | +0.39(+1.00%) |
Mar 07, 2023 | 41.56 | 41.68 | 39.38 | 39.54 | 16,483,166 | -2.55(-6.06%) |
Mar 06, 2023 | 42.18 | 43.21 | 41.96 | 42.09 | 8,832,970 | -0.99(-2.29%) |
Mar 03, 2023 | 42.54 | 43.23 | 42.10 | 43.08 | 10,387,136 | +0.90(+2.13%) |
Mar 02, 2023 | 41.25 | 42.31 | 41.25 | 42.18 | 9,934,679 | -0.18(-0.42%) |