Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 44.95 | 46.13 | 44.93 | 45.47 | 3,296,652 | +0.81(+1.82%) |
Feb 28, 2024 | 44.12 | 44.84 | 44.06 | 44.66 | 2,169,433 | +0.21(+0.47%) |
Feb 27, 2024 | 43.85 | 44.52 | 43.56 | 44.45 | 2,136,843 | +0.90(+2.07%) |
Feb 26, 2024 | 44.31 | 44.38 | 43.54 | 43.55 | 2,538,668 | -0.72(-1.64%) |
Feb 23, 2024 | 44.72 | 44.92 | 44.26 | 44.27 | 1,879,868 | -0.35(-0.78%) |
Feb 22, 2024 | 44.26 | 45.02 | 44.19 | 44.62 | 1,989,552 | +0.73(+1.67%) |
Feb 21, 2024 | 43.28 | 44.26 | 43.05 | 43.89 | 3,175,354 | +0.33(+0.77%) |
Feb 20, 2024 | 43.49 | 43.82 | 43.05 | 43.55 | 3,263,773 | -0.31(-0.72%) |
Feb 16, 2024 | 43.91 | 44.38 | 43.71 | 43.87 | 3,450,922 | -0.29(-0.65%) |
Feb 15, 2024 | 43.77 | 44.18 | 43.04 | 44.15 | 2,514,918 | +0.83(+1.91%) |
Feb 14, 2024 | 43.23 | 43.50 | 42.74 | 43.32 | 3,126,883 | +0.63(+1.47%) |
Feb 13, 2024 | 43.46 | 43.55 | 42.36 | 42.70 | 3,233,988 | -1.89(-4.24%) |
Feb 12, 2024 | 43.92 | 44.92 | 43.59 | 44.58 | 2,891,477 | +0.52(+1.18%) |
Feb 09, 2024 | 45.26 | 45.26 | 43.89 | 44.06 | 1,960,838 | -0.82(-1.82%) |
Feb 08, 2024 | 43.69 | 45.25 | 43.51 | 44.88 | 4,367,015 | +1.35(+3.10%) |
Feb 07, 2024 | 42.32 | 44.11 | 42.21 | 43.53 | 6,719,956 | +3.46(+8.64%) |
Feb 06, 2024 | 39.82 | 40.42 | 39.66 | 40.07 | 2,234,586 | +0.40(+1.02%) |
Feb 05, 2024 | 39.87 | 39.89 | 39.12 | 39.66 | 2,130,335 | -0.63(-1.56%) |
Feb 02, 2024 | 39.54 | 40.49 | 39.44 | 40.29 | 1,766,001 | +0.36(+0.91%) |
Feb 01, 2024 | 39.67 | 39.95 | 38.62 | 39.93 | 1,607,172 | +0.55(+1.40%) |
Jan 31, 2024 | 39.77 | 40.32 | 39.26 | 39.38 | 1,898,511 | -0.73(-1.82%) |
Jan 30, 2024 | 40.35 | 40.58 | 40.10 | 40.11 | 1,233,495 | -0.37(-0.92%) |
Jan 29, 2024 | 39.70 | 40.74 | 39.68 | 40.48 | 1,714,486 | +0.53(+1.33%) |
Jan 26, 2024 | 40.34 | 40.61 | 39.89 | 39.95 | 1,287,884 | -0.35(-0.88%) |
Jan 25, 2024 | 39.64 | 40.35 | 39.13 | 40.30 | 3,264,450 | +1.21(+3.10%) |
Jan 24, 2024 | 39.66 | 39.66 | 39.01 | 39.09 | 1,763,073 | +0.11(+0.28%) |
Jan 23, 2024 | 39.41 | 39.60 | 38.74 | 38.99 | 1,540,589 | -0.29(-0.73%) |
Jan 22, 2024 | 39.46 | 39.86 | 39.08 | 39.27 | 1,782,070 | +0.18(+0.45%) |
Jan 19, 2024 | 37.99 | 39.11 | 37.88 | 39.09 | 1,715,669 | +0.91(+2.37%) |
Jan 18, 2024 | 38.34 | 38.47 | 37.77 | 38.19 | 1,964,690 | +0.20(+0.52%) |
Jan 17, 2024 | 37.20 | 38.00 | 37.02 | 37.99 | 1,696,034 | +0.16(+0.42%) |
Jan 16, 2024 | 38.07 | 38.30 | 37.43 | 37.83 | 3,556,619 | -0.90(-2.31%) |
Jan 12, 2024 | 38.86 | 39.03 | 38.28 | 38.73 | 1,625,068 | +0.09(+0.23%) |
Jan 11, 2024 | 38.77 | 38.78 | 37.87 | 38.64 | 2,182,788 | -0.23(-0.58%) |
Jan 10, 2024 | 38.53 | 39.26 | 38.48 | 38.87 | 1,890,382 | +0.26(+0.66%) |
Jan 09, 2024 | 38.54 | 38.99 | 38.32 | 38.61 | 2,837,798 | -0.62(-1.58%) |
Jan 08, 2024 | 38.91 | 39.46 | 38.53 | 39.23 | 2,913,387 | +0.53(+1.37%) |
Jan 05, 2024 | 37.93 | 39.04 | 37.63 | 38.70 | 2,368,351 | +0.38(+1.00%) |
Jan 04, 2024 | 38.35 | 38.94 | 38.24 | 38.32 | 1,607,977 | -0.13(-0.33%) |
Jan 03, 2024 | 38.67 | 38.84 | 38.05 | 38.44 | 1,833,861 | -0.91(-2.30%) |
Jan 02, 2024 | 39.68 | 39.68 | 38.72 | 39.35 | 2,803,371 | -0.69(-1.72%) |
Dec 29, 2023 | 40.76 | 40.76 | 39.82 | 40.04 | 3,366,177 | -0.99(-2.42%) |
Dec 28, 2023 | 40.81 | 41.08 | 40.59 | 41.03 | 1,568,373 | +0.01(+0.02%) |
Dec 27, 2023 | 40.35 | 41.16 | 40.15 | 41.02 | 1,836,698 | +0.80(+1.98%) |
Dec 26, 2023 | 40.05 | 40.39 | 39.94 | 40.23 | 1,381,851 | +0.18(+0.44%) |
Dec 22, 2023 | 40.32 | 40.64 | 40.01 | 40.05 | 1,584,937 | -0.21(-0.51%) |
Dec 21, 2023 | 40.13 | 40.30 | 39.83 | 40.25 | 2,075,509 | +0.61(+1.54%) |
Dec 20, 2023 | 40.53 | 40.73 | 39.56 | 39.64 | 3,659,235 | -1.16(-2.85%) |
Dec 19, 2023 | 41.32 | 41.54 | 40.70 | 40.81 | 2,369,396 | -0.31(-0.77%) |
Dec 18, 2023 | 41.17 | 41.36 | 40.87 | 41.12 | 3,227,081 | -0.05(-0.12%) |
Dec 15, 2023 | 41.11 | 41.47 | 40.65 | 41.17 | 7,883,311 | -0.15(-0.36%) |
Dec 14, 2023 | 38.90 | 41.80 | 38.87 | 41.32 | 7,048,674 | +3.04(+7.94%) |
Dec 13, 2023 | 36.29 | 38.28 | 36.14 | 38.28 | 3,861,499 | +1.97(+5.42%) |
Dec 12, 2023 | 36.33 | 36.42 | 36.14 | 36.31 | 2,195,235 | +0.12(+0.33%) |
Dec 11, 2023 | 36.41 | 36.43 | 36.05 | 36.19 | 2,349,036 | -0.15(-0.41%) |
Dec 08, 2023 | 35.55 | 36.51 | 35.24 | 36.34 | 3,660,867 | +0.63(+1.76%) |
Dec 07, 2023 | 34.98 | 35.98 | 34.79 | 35.71 | 4,286,077 | +0.79(+2.25%) |
Dec 06, 2023 | 35.11 | 35.26 | 34.74 | 34.92 | 2,780,053 | +0.09(+0.25%) |
Dec 05, 2023 | 34.80 | 34.97 | 34.16 | 34.83 | 4,781,694 | -0.23(-0.65%) |
Dec 04, 2023 | 34.47 | 35.08 | 34.36 | 35.06 | 3,008,337 | +0.44(+1.28%) |
Dec 01, 2023 | 33.64 | 34.72 | 33.58 | 34.62 | 4,351,522 | +0.89(+2.63%) |
Nov 30, 2023 | 33.95 | 34.34 | 33.64 | 33.73 | 6,042,925 | -0.24(-0.70%) |
Nov 29, 2023 | 33.83 | 34.39 | 33.55 | 33.97 | 43,825,496 | +0.09(+0.26%) |
Nov 28, 2023 | 34.44 | 34.73 | 33.78 | 33.88 | 13,862,282 | +1.58(+4.91%) |
Nov 27, 2023 | 31.95 | 32.35 | 31.71 | 32.29 | 2,085,583 | +0.25(+0.77%) |
Nov 24, 2023 | 31.58 | 32.17 | 31.58 | 32.05 | 646,260 | +0.18(+0.56%) |
Nov 22, 2023 | 31.73 | 32.04 | 31.60 | 31.87 | 2,126,966 | +0.30(+0.93%) |
Nov 21, 2023 | 31.34 | 31.72 | 31.28 | 31.58 | 2,469,210 | +0.21(+0.66%) |
Nov 20, 2023 | 31.02 | 31.53 | 30.71 | 31.37 | 2,382,409 | +0.37(+1.21%) |
Nov 17, 2023 | 30.76 | 31.06 | 30.68 | 31.00 | 2,523,937 | +0.40(+1.30%) |
Nov 16, 2023 | 30.88 | 31.13 | 30.48 | 30.60 | 1,435,069 | -0.35(-1.13%) |
Nov 15, 2023 | 31.14 | 31.55 | 30.85 | 30.95 | 1,709,036 | -0.01(-0.03%) |
Nov 14, 2023 | 29.92 | 31.10 | 29.92 | 30.96 | 2,834,901 | +1.75(+6.00%) |
Nov 13, 2023 | 28.92 | 29.31 | 28.77 | 29.20 | 3,070,909 | -0.15(-0.50%) |
Nov 10, 2023 | 29.34 | 29.40 | 28.50 | 29.35 | 2,990,669 | +0.22(+0.77%) |
Nov 09, 2023 | 29.63 | 29.82 | 28.77 | 29.13 | 2,971,786 | -0.15(-0.50%) |
Nov 08, 2023 | 28.92 | 29.63 | 28.59 | 29.27 | 2,635,548 | +0.69(+2.42%) |
Nov 07, 2023 | 27.75 | 28.64 | 27.68 | 28.58 | 3,810,456 | +0.44(+1.56%) |
Nov 06, 2023 | 28.69 | 28.77 | 27.75 | 28.14 | 2,502,687 | -0.45(-1.57%) |
Nov 03, 2023 | 28.50 | 28.84 | 28.45 | 28.59 | 3,339,631 | +0.53(+1.87%) |
Nov 02, 2023 | 27.63 | 28.30 | 27.40 | 28.07 | 2,677,670 | +1.25(+4.64%) |
Nov 01, 2023 | 26.87 | 27.02 | 26.40 | 26.82 | 2,696,793 | +0.02(+0.07%) |
Oct 31, 2023 | 27.04 | 27.15 | 26.71 | 26.80 | 1,622,125 | -0.26(-0.97%) |
Oct 30, 2023 | 27.23 | 27.43 | 26.79 | 27.06 | 1,255,707 | +0.20(+0.76%) |
Oct 27, 2023 | 27.16 | 27.21 | 26.71 | 26.86 | 1,229,042 | -0.24(-0.90%) |
Oct 26, 2023 | 26.83 | 27.47 | 26.77 | 27.10 | 1,349,636 | +0.28(+1.05%) |
Oct 25, 2023 | 27.24 | 27.46 | 26.73 | 26.82 | 1,961,525 | -0.68(-2.48%) |
Oct 24, 2023 | 27.24 | 27.92 | 27.24 | 27.50 | 2,096,481 | +0.40(+1.47%) |
Oct 23, 2023 | 26.79 | 27.24 | 26.59 | 27.10 | 1,984,712 | +0.12(+0.43%) |
Oct 20, 2023 | 26.79 | 27.11 | 26.55 | 26.99 | 3,808,441 | +0.18(+0.69%) |
Oct 19, 2023 | 27.94 | 27.94 | 26.53 | 26.80 | 3,537,019 | -1.36(-4.84%) |
Oct 18, 2023 | 28.89 | 28.89 | 28.00 | 28.16 | 1,982,847 | -1.11(-3.79%) |
Oct 17, 2023 | 28.77 | 29.81 | 28.76 | 29.27 | 2,267,416 | +0.24(+0.84%) |
Oct 16, 2023 | 28.89 | 29.30 | 28.54 | 29.03 | 1,127,581 | +0.57(+2.02%) |
Oct 13, 2023 | 29.08 | 29.09 | 28.12 | 28.46 | 1,294,707 | -0.52(-1.78%) |
Oct 12, 2023 | 29.78 | 29.78 | 28.80 | 28.97 | 1,568,704 | -0.62(-2.10%) |
Oct 11, 2023 | 29.66 | 30.09 | 29.22 | 29.59 | 1,245,994 | +0.17(+0.56%) |
Oct 10, 2023 | 28.95 | 29.84 | 28.95 | 29.43 | 2,082,747 | +0.51(+1.75%) |
Oct 09, 2023 | 28.39 | 29.06 | 28.37 | 28.92 | 1,638,683 | +0.13(+0.44%) |
Oct 06, 2023 | 28.40 | 29.12 | 28.16 | 28.80 | 2,406,158 | +0.02(+0.07%) |
Oct 05, 2023 | 29.14 | 29.22 | 28.57 | 28.78 | 2,598,563 | -0.38(-1.30%) |
Oct 04, 2023 | 28.84 | 29.21 | 28.28 | 29.16 | 2,343,222 | +0.40(+1.39%) |
Oct 03, 2023 | 29.07 | 29.38 | 28.44 | 28.76 | 2,730,256 | -0.50(-1.70%) |
Oct 02, 2023 | 29.22 | 29.43 | 28.84 | 29.25 | 1,598,300 | -0.10(-0.33%) |
Sep 29, 2023 | 29.63 | 30.04 | 29.30 | 29.35 | 1,580,407 | -0.07(-0.23%) |
Sep 28, 2023 | 28.91 | 29.61 | 28.89 | 29.42 | 1,963,261 | +0.54(+1.85%) |
Sep 27, 2023 | 29.02 | 29.18 | 28.49 | 28.88 | 1,896,317 | +0.00(+0.00%) |
Sep 26, 2023 | 29.61 | 29.61 | 28.75 | 28.88 | 2,597,635 | -0.91(-3.07%) |
Sep 25, 2023 | 29.34 | 30.00 | 29.75 | 29.80 | 1,680,966 | +0.18(+0.59%) |
Sep 22, 2023 | 29.80 | 29.92 | 29.51 | 29.62 | 2,089,941 | -0.03(-0.10%) |
Sep 21, 2023 | 30.64 | 30.77 | 29.36 | 29.65 | 3,055,459 | -1.46(-4.69%) |
Sep 20, 2023 | 31.81 | 32.10 | 31.09 | 31.11 | 2,169,350 | -0.49(-1.54%) |
Sep 19, 2023 | 32.10 | 32.31 | 31.56 | 31.60 | 2,698,682 | -0.50(-1.55%) |
Sep 18, 2023 | 32.51 | 32.51 | 31.92 | 32.10 | 1,970,578 | -0.55(-1.70%) |
Sep 15, 2023 | 31.73 | 32.73 | 31.67 | 32.65 | 3,235,954 | +0.85(+2.66%) |
Sep 14, 2023 | 31.59 | 31.84 | 31.33 | 31.80 | 2,457,418 | +0.51(+1.62%) |
Sep 13, 2023 | 32.16 | 32.16 | 31.21 | 31.30 | 2,600,436 | -0.68(-2.13%) |
Sep 12, 2023 | 31.42 | 32.27 | 31.32 | 31.98 | 2,048,570 | +0.47(+1.48%) |
Sep 11, 2023 | 31.71 | 31.78 | 31.35 | 31.51 | 1,632,589 | +0.03(+0.09%) |
Sep 08, 2023 | 31.20 | 31.60 | 31.08 | 31.48 | 1,682,265 | +0.28(+0.90%) |
Sep 07, 2023 | 31.21 | 31.41 | 30.97 | 31.20 | 2,504,127 | -0.25(-0.80%) |
Sep 06, 2023 | 31.69 | 31.81 | 31.23 | 31.45 | 2,060,335 | -0.37(-1.16%) |
Sep 05, 2023 | 31.63 | 32.10 | 31.37 | 31.82 | 2,149,638 | +0.03(+0.09%) |
Sep 01, 2023 | 31.78 | 32.12 | 31.69 | 31.79 | 2,644,160 | +0.31(+0.99%) |
Aug 31, 2023 | 31.29 | 31.60 | 31.29 | 31.48 | 3,771,731 | +0.23(+0.75%) |
Aug 30, 2023 | 30.77 | 31.32 | 30.70 | 31.25 | 3,053,983 | +0.52(+1.68%) |
Aug 29, 2023 | 29.57 | 30.88 | 29.51 | 30.73 | 2,278,030 | +1.20(+4.05%) |
Aug 28, 2023 | 29.41 | 29.62 | 29.19 | 29.54 | 1,738,790 | +0.36(+1.23%) |
Aug 25, 2023 | 29.11 | 29.43 | 28.73 | 29.18 | 1,560,146 | +0.12(+0.40%) |
Aug 24, 2023 | 29.16 | 29.84 | 28.95 | 29.06 | 2,248,600 | -0.11(-0.37%) |
Aug 23, 2023 | 28.55 | 29.20 | 28.44 | 29.17 | 1,703,785 | +0.82(+2.88%) |
Aug 22, 2023 | 28.78 | 28.83 | 28.33 | 28.35 | 1,819,589 | -0.16(-0.55%) |
Aug 21, 2023 | 28.80 | 28.89 | 28.27 | 28.50 | 1,750,164 | -0.32(-1.11%) |
Aug 18, 2023 | 28.28 | 28.98 | 28.19 | 28.83 | 1,421,266 | +0.19(+0.68%) |
Aug 17, 2023 | 29.23 | 29.30 | 28.34 | 28.63 | 2,405,326 | -0.36(-1.24%) |
Aug 16, 2023 | 29.44 | 29.54 | 28.89 | 28.99 | 2,148,954 | -0.62(-2.10%) |
Aug 15, 2023 | 30.29 | 30.29 | 29.50 | 29.61 | 1,604,963 | -0.91(-3.00%) |
Aug 14, 2023 | 30.58 | 30.60 | 30.23 | 30.53 | 1,929,989 | -0.26(-0.85%) |
Aug 11, 2023 | 30.51 | 30.82 | 30.34 | 30.79 | 1,970,556 | -0.09(-0.28%) |
Aug 10, 2023 | 30.72 | 31.32 | 30.72 | 30.88 | 1,913,562 | +0.25(+0.82%) |
Aug 09, 2023 | 30.77 | 30.88 | 30.37 | 30.63 | 3,231,299 | -0.27(-0.87%) |
Aug 08, 2023 | 31.28 | 31.29 | 30.49 | 30.90 | 3,159,775 | -0.79(-2.49%) |
Aug 07, 2023 | 30.99 | 31.82 | 30.99 | 31.69 | 2,706,853 | +0.69(+2.24%) |
Aug 04, 2023 | 30.47 | 31.09 | 30.27 | 30.99 | 2,800,979 | +0.52(+1.71%) |
Aug 03, 2023 | 31.56 | 31.56 | 30.07 | 30.47 | 3,444,522 | -1.20(-3.80%) |
Aug 02, 2023 | 30.90 | 31.71 | 30.17 | 31.68 | 6,094,095 | -2.44(-7.17%) |
Aug 01, 2023 | 34.08 | 34.38 | 33.93 | 34.12 | 3,429,930 | -0.19(-0.56%) |
Jul 31, 2023 | 34.17 | 34.75 | 34.14 | 34.31 | 2,227,590 | +0.36(+1.05%) |
Jul 28, 2023 | 33.46 | 34.02 | 33.37 | 33.96 | 1,923,128 | +0.95(+2.89%) |
Jul 27, 2023 | 33.86 | 34.24 | 32.92 | 33.00 | 2,535,319 | -0.64(-1.92%) |
Jul 26, 2023 | 33.47 | 33.77 | 33.33 | 33.65 | 1,840,777 | +0.13(+0.40%) |
Jul 25, 2023 | 33.28 | 33.67 | 33.11 | 33.52 | 2,685,450 | +0.30(+0.90%) |
Jul 24, 2023 | 33.60 | 33.74 | 33.10 | 33.22 | 3,195,299 | -0.16(-0.49%) |
Jul 21, 2023 | 34.17 | 34.17 | 33.36 | 33.38 | 1,844,317 | -0.50(-1.48%) |
Jul 20, 2023 | 34.07 | 34.43 | 33.82 | 33.88 | 2,271,874 | -0.49(-1.43%) |
Jul 19, 2023 | 33.75 | 34.46 | 33.58 | 34.37 | 2,646,884 | +0.85(+2.53%) |
Jul 18, 2023 | 33.09 | 33.70 | 33.01 | 33.52 | 1,744,390 | +0.74(+2.26%) |
Jul 17, 2023 | 32.67 | 32.97 | 32.50 | 32.78 | 1,783,008 | -0.01(-0.03%) |
Jul 14, 2023 | 33.26 | 33.26 | 32.67 | 32.79 | 2,478,768 | -0.31(-0.93%) |
Jul 13, 2023 | 32.19 | 33.11 | 32.14 | 33.10 | 3,666,073 | +1.27(+3.99%) |
Jul 12, 2023 | 31.72 | 32.12 | 31.59 | 31.83 | 2,389,214 | +0.65(+2.10%) |
Jul 11, 2023 | 30.97 | 31.31 | 30.68 | 31.18 | 1,966,692 | +0.43(+1.41%) |
Jul 10, 2023 | 30.43 | 30.94 | 30.42 | 30.74 | 2,790,972 | +0.20(+0.66%) |
Jul 07, 2023 | 29.96 | 30.79 | 29.96 | 30.54 | 2,459,380 | +0.50(+1.67%) |
Jul 06, 2023 | 30.17 | 30.18 | 29.39 | 30.04 | 2,219,948 | -0.55(-1.79%) |
Jul 05, 2023 | 30.85 | 30.87 | 30.43 | 30.59 | 2,499,951 | -0.56(-1.79%) |
Jul 03, 2023 | 30.75 | 31.62 | 30.68 | 31.15 | 1,961,093 | +0.39(+1.28%) |
Jun 30, 2023 | 30.72 | 30.99 | 30.55 | 30.75 | 1,815,496 | +0.24(+0.79%) |
Jun 29, 2023 | 30.10 | 30.53 | 29.97 | 30.51 | 2,337,041 | +0.48(+1.60%) |
Jun 28, 2023 | 29.83 | 30.03 | 29.65 | 30.03 | 1,441,232 | +0.20(+0.68%) |
Jun 27, 2023 | 29.27 | 29.97 | 29.27 | 29.83 | 1,790,564 | +0.56(+1.91%) |
Jun 26, 2023 | 28.85 | 29.44 | 28.81 | 29.27 | 1,766,968 | +0.39(+1.37%) |
Jun 23, 2023 | 28.94 | 29.12 | 28.47 | 28.88 | 3,335,894 | -0.48(-1.64%) |
Jun 22, 2023 | 29.59 | 29.61 | 29.19 | 29.36 | 2,016,142 | -0.36(-1.20%) |
Jun 21, 2023 | 30.08 | 30.22 | 29.66 | 29.71 | 2,665,750 | -0.48(-1.59%) |
Jun 20, 2023 | 29.85 | 30.20 | 29.69 | 30.19 | 2,725,131 | -0.01(-0.03%) |
Jun 16, 2023 | 30.56 | 30.81 | 30.05 | 30.20 | 3,647,297 | -0.22(-0.73%) |
Jun 15, 2023 | 29.45 | 30.53 | 29.41 | 30.43 | 3,730,772 | +5.62(+22.66%) |
May 08, 2023 | 25.16 | 25.33 | 24.46 | 24.80 | 5,199,101 | -0.55(-2.17%) |
May 05, 2023 | 24.84 | 25.36 | 23.93 | 25.36 | 6,378,575 | +0.93(+3.81%) |
May 04, 2023 | 26.56 | 26.63 | 24.00 | 24.42 | 9,971,095 | -3.83(-13.55%) |
May 03, 2023 | 27.87 | 28.85 | 27.87 | 28.25 | 4,535,939 | +0.52(+1.88%) |
May 02, 2023 | 28.80 | 28.80 | 27.51 | 27.73 | 2,443,881 | -1.20(-4.14%) |
May 01, 2023 | 28.80 | 29.42 | 28.77 | 28.93 | 2,530,191 | +0.12(+0.43%) |
Apr 28, 2023 | 28.18 | 28.94 | 28.04 | 28.80 | 4,115,635 | +0.60(+2.12%) |
Apr 27, 2023 | 27.82 | 28.24 | 27.54 | 28.20 | 3,480,405 | +0.68(+2.48%) |
Apr 26, 2023 | 27.80 | 28.05 | 27.47 | 27.52 | 2,298,232 | -0.28(-1.02%) |
Apr 25, 2023 | 28.31 | 28.47 | 27.72 | 27.80 | 4,199,188 | -0.83(-2.89%) |
Apr 24, 2023 | 28.77 | 28.87 | 28.37 | 28.63 | 2,114,547 | -0.08(-0.26%) |
Apr 21, 2023 | 28.85 | 28.85 | 28.17 | 28.71 | 2,919,891 | -0.11(-0.40%) |
Apr 20, 2023 | 29.49 | 29.53 | 28.72 | 28.82 | 3,416,231 | -1.07(-3.57%) |
Apr 19, 2023 | 29.32 | 30.06 | 29.12 | 29.89 | 2,722,499 | +0.38(+1.27%) |
Apr 18, 2023 | 29.46 | 29.80 | 29.35 | 29.51 | 1,998,696 | +0.26(+0.88%) |
Apr 17, 2023 | 28.75 | 29.31 | 28.67 | 29.26 | 1,720,453 | +0.34(+1.18%) |
Apr 14, 2023 | 29.20 | 29.34 | 28.56 | 28.92 | 3,609,415 | -0.26(-0.88%) |
Apr 13, 2023 | 28.52 | 29.40 | 28.34 | 29.17 | 3,515,086 | +0.94(+3.33%) |
Apr 12, 2023 | 28.85 | 28.93 | 28.18 | 28.23 | 2,578,705 | -0.36(-1.26%) |
Apr 11, 2023 | 28.30 | 28.94 | 28.25 | 28.59 | 4,346,574 | +0.49(+1.76%) |
Apr 10, 2023 | 27.46 | 28.19 | 27.46 | 28.10 | 2,155,346 | +0.35(+1.27%) |
Apr 06, 2023 | 27.70 | 27.92 | 27.39 | 27.75 | 2,499,797 | +0.02(+0.07%) |
Apr 05, 2023 | 27.54 | 27.77 | 27.20 | 27.73 | 4,091,803 | -0.10(-0.38%) |
Apr 04, 2023 | 29.30 | 29.33 | 27.77 | 27.83 | 5,534,652 | -1.08(-3.74%) |
Apr 03, 2023 | 29.25 | 29.40 | 27.62 | 28.92 | 4,384,049 | -0.58(-1.96%) |
Mar 31, 2023 | 29.04 | 29.53 | 28.89 | 29.50 | 5,099,151 | +0.77(+2.68%) |
Mar 30, 2023 | 29.48 | 29.48 | 28.66 | 28.73 | 1,937,579 | -0.36(-1.24%) |
Mar 29, 2023 | 29.15 | 29.38 | 28.55 | 29.09 | 2,596,268 | +0.15(+0.53%) |
Mar 28, 2023 | 28.91 | 29.16 | 28.55 | 28.93 | 1,635,294 | -0.03(-0.10%) |
Mar 27, 2023 | 29.39 | 29.44 | 28.76 | 28.96 | 2,631,510 | +0.08(+0.26%) |
Mar 24, 2023 | 28.67 | 28.95 | 27.93 | 28.89 | 3,109,430 | -0.17(-0.59%) |
Mar 23, 2023 | 29.47 | 30.03 | 28.79 | 29.06 | 2,716,733 | -0.14(-0.49%) |
Mar 22, 2023 | 30.12 | 30.36 | 29.16 | 29.20 | 3,443,838 | -0.91(-3.03%) |
Mar 21, 2023 | 29.39 | 30.17 | 29.35 | 30.11 | 2,829,496 | +1.35(+4.69%) |
Mar 20, 2023 | 29.12 | 29.41 | 28.70 | 28.76 | 3,750,509 | -0.12(-0.43%) |
Mar 17, 2023 | 28.85 | 29.11 | 28.10 | 28.89 | 4,881,358 | -0.42(-1.43%) |
Mar 16, 2023 | 28.70 | 29.64 | 28.49 | 29.31 | 3,763,338 | +0.26(+0.88%) |
Mar 15, 2023 | 27.85 | 29.09 | 27.70 | 29.05 | 5,584,798 | +0.29(+1.02%) |
Mar 14, 2023 | 29.51 | 29.84 | 28.45 | 28.75 | 5,406,696 | +0.18(+0.63%) |
Mar 13, 2023 | 27.87 | 29.03 | 27.04 | 28.57 | 8,835,828 | -0.16(-0.56%) |
Mar 10, 2023 | 31.09 | 31.10 | 28.60 | 28.74 | 7,177,842 | -2.76(-8.77%) |
Mar 09, 2023 | 32.93 | 33.05 | 31.43 | 31.50 | 4,747,956 | -1.40(-4.24%) |
Mar 08, 2023 | 32.36 | 33.15 | 32.06 | 32.90 | 4,224,528 | +0.53(+1.64%) |
Mar 07, 2023 | 33.45 | 33.47 | 32.35 | 32.36 | 4,587,256 | -1.07(-3.21%) |
Mar 06, 2023 | 33.86 | 34.00 | 33.22 | 33.44 | 3,788,112 | -0.29(-0.87%) |
Mar 03, 2023 | 33.11 | 33.79 | 32.87 | 33.73 | 2,945,112 | +0.99(+3.02%) |
Mar 02, 2023 | 32.40 | 32.87 | 32.16 | 32.74 | 5,300,642 | +0.06(+0.17%) |