Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 32.69 | 32.90 | 31.42 | 31.51 | 2,153,331 | -0.77(-2.39%) |
Feb 28, 2024 | 32.38 | 32.97 | 32.15 | 32.28 | 1,876,998 | -0.68(-2.06%) |
Feb 27, 2024 | 32.06 | 33.15 | 31.73 | 32.96 | 3,034,101 | +1.54(+4.90%) |
Feb 26, 2024 | 30.22 | 31.50 | 30.04 | 31.42 | 2,348,279 | +1.21(+4.01%) |
Feb 23, 2024 | 30.64 | 30.82 | 30.00 | 30.21 | 1,724,909 | -0.50(-1.63%) |
Feb 22, 2024 | 30.42 | 31.05 | 30.11 | 30.71 | 1,929,628 | +0.69(+2.30%) |
Feb 21, 2024 | 30.20 | 30.32 | 29.43 | 30.02 | 2,292,746 | -0.57(-1.86%) |
Feb 20, 2024 | 31.06 | 31.37 | 30.23 | 30.59 | 2,824,416 | -0.81(-2.58%) |
Feb 16, 2024 | 31.41 | 31.99 | 31.17 | 31.40 | 2,859,588 | -0.48(-1.51%) |
Feb 15, 2024 | 31.33 | 32.33 | 31.26 | 31.88 | 2,841,652 | +0.98(+3.17%) |
Feb 14, 2024 | 30.06 | 31.07 | 29.85 | 30.90 | 3,363,275 | +1.31(+4.43%) |
Feb 13, 2024 | 30.27 | 30.39 | 29.15 | 29.59 | 4,377,545 | -2.22(-6.98%) |
Feb 12, 2024 | 30.45 | 31.84 | 30.33 | 31.81 | 3,524,269 | +1.39(+4.57%) |
Feb 09, 2024 | 30.09 | 30.72 | 29.89 | 30.42 | 2,338,867 | +0.55(+1.84%) |
Feb 08, 2024 | 29.07 | 30.07 | 28.88 | 29.87 | 2,178,256 | +0.82(+2.82%) |
Feb 07, 2024 | 29.73 | 29.73 | 28.97 | 29.05 | 1,762,841 | -0.68(-2.29%) |
Feb 06, 2024 | 28.64 | 29.77 | 28.42 | 29.73 | 2,288,907 | +1.09(+3.81%) |
Feb 05, 2024 | 28.69 | 28.82 | 28.04 | 28.64 | 2,961,083 | -0.52(-1.78%) |
Feb 02, 2024 | 28.82 | 29.34 | 28.09 | 29.16 | 4,431,605 | +0.11(+0.38%) |
Feb 01, 2024 | 28.79 | 29.33 | 28.37 | 29.05 | 2,657,956 | +0.61(+2.14%) |
Jan 31, 2024 | 29.32 | 29.91 | 28.40 | 28.44 | 5,827,970 | -1.00(-3.40%) |
Jan 30, 2024 | 30.38 | 30.38 | 29.40 | 29.44 | 3,290,055 | -1.18(-3.85%) |
Jan 29, 2024 | 29.20 | 30.68 | 28.70 | 30.62 | 2,639,705 | +1.53(+5.26%) |
Jan 26, 2024 | 29.55 | 30.35 | 28.93 | 29.09 | 2,935,185 | -0.37(-1.26%) |
Jan 25, 2024 | 29.51 | 29.86 | 29.20 | 29.46 | 2,295,898 | +0.25(+0.86%) |
Jan 24, 2024 | 30.31 | 30.43 | 29.14 | 29.21 | 2,490,203 | -0.75(-2.50%) |
Jan 23, 2024 | 30.13 | 30.47 | 29.41 | 29.96 | 1,949,496 | +0.14(+0.47%) |
Jan 22, 2024 | 29.20 | 30.37 | 29.13 | 29.82 | 2,610,216 | +0.99(+3.43%) |
Jan 19, 2024 | 28.87 | 29.01 | 28.25 | 28.83 | 2,704,808 | +0.07(+0.24%) |
Jan 18, 2024 | 29.21 | 29.32 | 28.29 | 28.76 | 3,759,371 | -0.14(-0.48%) |
Jan 17, 2024 | 29.36 | 29.39 | 28.51 | 28.90 | 7,308,277 | -0.95(-3.18%) |
Jan 16, 2024 | 30.18 | 30.18 | 29.47 | 29.85 | 2,763,178 | -0.83(-2.71%) |
Jan 12, 2024 | 31.17 | 31.97 | 30.55 | 30.68 | 4,020,571 | -0.31(-1.00%) |
Jan 11, 2024 | 31.93 | 31.93 | 30.67 | 30.99 | 7,147,484 | -1.24(-3.85%) |
Jan 10, 2024 | 32.59 | 32.69 | 31.66 | 32.23 | 2,155,078 | -0.19(-0.59%) |
Jan 09, 2024 | 32.06 | 32.83 | 31.76 | 32.42 | 2,378,962 | +0.21(+0.65%) |
Jan 08, 2024 | 31.20 | 32.31 | 30.52 | 32.21 | 2,883,332 | +0.60(+1.90%) |
Jan 05, 2024 | 31.11 | 31.73 | 30.54 | 31.61 | 2,000,451 | +0.09(+0.29%) |
Jan 04, 2024 | 31.14 | 31.83 | 30.98 | 31.52 | 2,509,259 | +0.33(+1.06%) |
Jan 03, 2024 | 32.21 | 32.21 | 30.93 | 31.19 | 3,255,679 | -1.53(-4.68%) |
Jan 02, 2024 | 32.60 | 33.73 | 32.09 | 32.72 | 4,162,999 | -0.09(-0.27%) |
Dec 29, 2023 | 34.23 | 34.37 | 32.73 | 32.81 | 3,466,501 | -1.44(-4.20%) |
Dec 28, 2023 | 33.88 | 34.27 | 33.53 | 34.25 | 5,438,824 | +0.57(+1.69%) |
Dec 27, 2023 | 34.07 | 34.33 | 33.39 | 33.68 | 4,471,067 | +0.01(+0.03%) |
Dec 26, 2023 | 33.24 | 33.88 | 33.03 | 33.67 | 2,058,417 | +0.86(+2.62%) |
Dec 22, 2023 | 32.30 | 33.14 | 32.20 | 32.81 | 2,041,117 | +0.77(+2.40%) |
Dec 21, 2023 | 31.79 | 32.21 | 31.44 | 32.04 | 2,213,978 | +0.94(+3.02%) |
Dec 20, 2023 | 33.00 | 33.29 | 31.04 | 31.10 | 4,102,206 | -1.60(-4.89%) |
Dec 19, 2023 | 30.96 | 32.95 | 30.86 | 32.70 | 4,964,489 | +2.08(+6.79%) |
Dec 18, 2023 | 30.97 | 31.37 | 30.43 | 30.62 | 1,881,335 | -0.33(-1.07%) |
Dec 15, 2023 | 31.95 | 32.27 | 30.61 | 30.95 | 3,144,922 | -0.71(-2.24%) |
Dec 14, 2023 | 30.73 | 32.08 | 30.70 | 31.66 | 6,113,701 | +1.81(+6.06%) |
Dec 13, 2023 | 28.22 | 29.92 | 27.74 | 29.85 | 4,914,565 | +1.61(+5.70%) |
Dec 12, 2023 | 28.39 | 28.41 | 27.68 | 28.24 | 4,050,802 | -0.17(-0.60%) |
Dec 11, 2023 | 28.46 | 28.63 | 27.77 | 28.41 | 2,603,342 | -0.19(-0.66%) |
Dec 08, 2023 | 28.52 | 29.31 | 28.04 | 28.60 | 3,310,034 | -0.11(-0.38%) |
Dec 07, 2023 | 28.75 | 28.86 | 28.27 | 28.71 | 1,818,205 | +0.10(+0.35%) |
Dec 06, 2023 | 28.64 | 29.33 | 28.27 | 28.61 | 1,923,961 | +0.36(+1.27%) |
Dec 05, 2023 | 28.93 | 28.93 | 28.15 | 28.25 | 2,623,673 | -0.95(-3.25%) |
Dec 04, 2023 | 28.88 | 29.47 | 28.52 | 29.20 | 2,967,618 | +0.17(+0.59%) |
Dec 01, 2023 | 27.79 | 29.09 | 27.24 | 29.03 | 2,994,589 | +1.29(+4.65%) |
Nov 30, 2023 | 28.37 | 28.65 | 27.59 | 27.74 | 3,808,640 | -0.38(-1.35%) |
Nov 29, 2023 | 28.27 | 29.25 | 28.05 | 28.12 | 3,327,036 | +0.10(+0.36%) |
Nov 28, 2023 | 27.64 | 28.04 | 27.17 | 28.02 | 2,356,256 | +0.19(+0.68%) |
Nov 27, 2023 | 27.83 | 27.96 | 27.15 | 27.83 | 1,736,355 | -0.16(-0.57%) |
Nov 24, 2023 | 27.66 | 28.25 | 27.52 | 27.99 | 1,364,471 | +0.39(+1.41%) |
Nov 22, 2023 | 27.48 | 28.03 | 27.33 | 27.60 | 1,977,134 | +0.45(+1.66%) |
Nov 21, 2023 | 28.03 | 28.04 | 27.11 | 27.15 | 3,090,353 | -1.03(-3.66%) |
Nov 20, 2023 | 27.77 | 28.72 | 27.44 | 28.18 | 3,426,128 | +0.61(+2.21%) |
Nov 17, 2023 | 26.35 | 27.66 | 26.32 | 27.57 | 4,320,076 | +1.54(+5.92%) |
Nov 16, 2023 | 26.55 | 26.61 | 25.54 | 26.03 | 3,838,470 | -0.59(-2.22%) |
Nov 15, 2023 | 26.15 | 27.50 | 26.10 | 26.62 | 4,170,407 | +0.66(+2.54%) |
Nov 14, 2023 | 25.10 | 26.02 | 25.10 | 25.96 | 5,177,040 | +2.11(+8.85%) |
Nov 13, 2023 | 23.69 | 23.86 | 22.92 | 23.85 | 2,432,403 | -0.25(-1.04%) |
Nov 10, 2023 | 24.06 | 24.14 | 23.25 | 24.10 | 2,722,600 | +0.12(+0.50%) |
Nov 09, 2023 | 25.24 | 25.33 | 23.86 | 23.98 | 3,962,613 | -1.07(-4.27%) |
Nov 08, 2023 | 26.17 | 26.25 | 24.90 | 25.05 | 2,928,416 | -1.07(-4.10%) |
Nov 07, 2023 | 25.26 | 26.25 | 25.16 | 26.12 | 2,708,031 | +0.82(+3.24%) |
Nov 06, 2023 | 26.40 | 26.40 | 25.14 | 25.30 | 2,837,555 | -0.74(-2.84%) |
Nov 03, 2023 | 24.68 | 26.38 | 24.68 | 26.04 | 5,694,049 | +1.71(+7.03%) |
Nov 02, 2023 | 23.69 | 24.47 | 23.69 | 24.33 | 4,517,974 | +1.11(+4.78%) |
Nov 01, 2023 | 23.18 | 23.24 | 22.61 | 23.22 | 2,705,159 | +0.20(+0.87%) |
Oct 31, 2023 | 22.40 | 23.14 | 22.20 | 23.02 | 1,757,607 | +0.59(+2.63%) |
Oct 30, 2023 | 22.57 | 22.64 | 21.97 | 22.43 | 1,544,740 | +0.19(+0.85%) |
Oct 27, 2023 | 23.28 | 23.33 | 22.18 | 22.24 | 2,624,617 | -0.74(-3.22%) |
Oct 26, 2023 | 23.04 | 23.35 | 22.84 | 22.98 | 1,786,660 | +0.03(+0.13%) |
Oct 25, 2023 | 23.94 | 24.00 | 22.85 | 22.95 | 2,053,663 | -1.30(-5.36%) |
Oct 24, 2023 | 23.72 | 24.49 | 23.72 | 24.25 | 2,932,858 | +0.68(+2.89%) |
Oct 23, 2023 | 23.58 | 24.02 | 23.22 | 23.57 | 2,016,184 | -0.18(-0.76%) |
Oct 20, 2023 | 23.82 | 24.19 | 23.48 | 23.75 | 1,930,878 | -0.17(-0.71%) |
Oct 19, 2023 | 24.67 | 24.67 | 23.88 | 23.92 | 2,580,367 | -0.67(-2.72%) |
Oct 18, 2023 | 25.61 | 25.61 | 24.51 | 24.59 | 1,679,594 | -1.16(-4.50%) |
Oct 17, 2023 | 25.20 | 26.09 | 25.13 | 25.75 | 1,526,467 | +0.29(+1.14%) |
Oct 16, 2023 | 25.08 | 25.68 | 24.70 | 25.46 | 1,466,550 | +0.34(+1.35%) |
Oct 13, 2023 | 25.06 | 25.22 | 24.75 | 25.12 | 1,911,327 | +0.10(+0.40%) |
Oct 12, 2023 | 26.65 | 26.65 | 24.93 | 25.02 | 2,681,563 | -1.49(-5.62%) |
Oct 11, 2023 | 26.92 | 27.23 | 26.19 | 26.51 | 1,906,899 | -0.33(-1.23%) |
Oct 10, 2023 | 26.23 | 27.15 | 26.23 | 26.84 | 1,771,684 | +0.67(+2.56%) |
Oct 09, 2023 | 25.92 | 26.29 | 25.56 | 26.17 | 1,304,519 | -0.10(-0.38%) |
Oct 06, 2023 | 26.19 | 26.49 | 25.82 | 26.27 | 1,637,204 | -0.28(-1.05%) |
Oct 05, 2023 | 26.18 | 26.61 | 25.73 | 26.55 | 1,861,767 | +0.28(+1.07%) |
Oct 04, 2023 | 26.67 | 26.68 | 26.05 | 26.27 | 1,508,480 | -0.22(-0.83%) |
Oct 03, 2023 | 26.62 | 26.94 | 26.30 | 26.49 | 1,855,614 | -0.46(-1.71%) |
Oct 02, 2023 | 27.75 | 27.75 | 26.72 | 26.95 | 1,793,052 | -0.91(-3.27%) |
Sep 29, 2023 | 28.19 | 28.50 | 27.70 | 27.86 | 1,813,377 | -0.01(-0.04%) |
Sep 28, 2023 | 28.05 | 28.26 | 27.45 | 27.87 | 1,716,022 | -0.10(-0.36%) |
Sep 27, 2023 | 28.11 | 28.46 | 27.69 | 27.97 | 1,534,950 | +0.33(+1.19%) |
Sep 26, 2023 | 27.61 | 28.31 | 27.61 | 27.64 | 1,161,415 | +0.04(+0.14%) |
Sep 25, 2023 | 27.73 | 27.67 | 27.44 | 27.60 | 1,380,504 | -0.31(-1.11%) |
Sep 22, 2023 | 28.37 | 28.56 | 27.88 | 27.91 | 1,741,096 | -0.32(-1.13%) |
Sep 21, 2023 | 28.77 | 28.77 | 28.20 | 28.23 | 1,293,931 | -0.79(-2.72%) |
Sep 20, 2023 | 29.67 | 29.90 | 29.02 | 29.02 | 1,180,108 | -0.53(-1.79%) |
Sep 19, 2023 | 29.61 | 29.65 | 29.11 | 29.55 | 1,684,060 | -0.07(-0.24%) |
Sep 18, 2023 | 30.38 | 30.38 | 29.59 | 29.62 | 969,802 | -0.89(-2.92%) |
Sep 15, 2023 | 30.96 | 31.15 | 30.35 | 30.51 | 988,020 | -0.52(-1.68%) |
Sep 14, 2023 | 31.68 | 31.69 | 31.00 | 31.03 | 788,211 | -0.30(-0.96%) |
Sep 13, 2023 | 31.52 | 31.85 | 31.32 | 31.33 | 939,724 | -0.20(-0.63%) |
Sep 12, 2023 | 31.34 | 31.88 | 31.26 | 31.53 | 559,344 | -0.04(-0.13%) |
Sep 11, 2023 | 31.23 | 31.70 | 31.07 | 31.57 | 654,020 | +0.46(+1.48%) |
Sep 08, 2023 | 31.46 | 31.46 | 31.05 | 31.11 | 1,298,916 | -0.38(-1.21%) |
Sep 07, 2023 | 31.61 | 31.64 | 31.02 | 31.49 | 1,582,687 | -0.51(-1.59%) |
Sep 06, 2023 | 31.95 | 32.20 | 31.54 | 32.00 | 1,079,846 | -0.01(-0.03%) |
Sep 05, 2023 | 32.44 | 32.53 | 31.95 | 32.01 | 785,643 | -0.60(-1.84%) |
Sep 01, 2023 | 32.57 | 33.08 | 32.54 | 32.61 | 904,073 | +0.36(+1.12%) |
Aug 31, 2023 | 32.34 | 32.60 | 32.15 | 32.25 | 696,517 | +0.01(+0.03%) |
Aug 30, 2023 | 31.97 | 32.34 | 31.64 | 32.24 | 621,962 | +0.26(+0.81%) |
Aug 29, 2023 | 30.83 | 32.23 | 30.60 | 31.98 | 2,339,019 | +1.19(+3.86%) |
Aug 28, 2023 | 30.90 | 31.14 | 30.63 | 30.79 | 784,851 | +0.23(+0.75%) |
Aug 25, 2023 | 30.49 | 30.81 | 30.01 | 30.56 | 1,812,528 | +0.15(+0.49%) |
Aug 24, 2023 | 31.78 | 31.83 | 30.35 | 30.41 | 1,974,049 | -1.20(-3.80%) |
Aug 23, 2023 | 31.00 | 31.80 | 31.00 | 31.61 | 1,605,492 | +0.66(+2.13%) |
Aug 22, 2023 | 31.18 | 31.41 | 30.66 | 30.95 | 1,389,181 | +0.01(+0.03%) |
Aug 21, 2023 | 30.50 | 31.10 | 30.17 | 30.94 | 1,524,851 | +0.61(+2.01%) |
Aug 18, 2023 | 29.95 | 30.85 | 29.85 | 30.33 | 1,294,720 | -0.03(-0.10%) |
Aug 17, 2023 | 30.65 | 30.65 | 30.23 | 30.36 | 1,213,609 | -0.24(-0.78%) |
Aug 16, 2023 | 31.50 | 31.51 | 30.57 | 30.60 | 1,379,633 | -1.00(-3.16%) |
Aug 15, 2023 | 31.68 | 32.02 | 31.50 | 31.60 | 1,139,554 | -0.24(-0.75%) |
Aug 14, 2023 | 31.73 | 31.84 | 31.26 | 31.84 | 1,483,742 | -0.04(-0.13%) |
Aug 11, 2023 | 31.95 | 32.27 | 31.69 | 31.88 | 1,667,155 | -0.34(-1.06%) |
Aug 10, 2023 | 32.78 | 33.15 | 31.94 | 32.22 | 2,030,165 | -0.46(-1.41%) |
Aug 09, 2023 | 33.24 | 33.47 | 32.43 | 32.68 | 1,907,822 | -0.44(-1.33%) |
Aug 08, 2023 | 32.67 | 33.13 | 32.36 | 33.12 | 1,289,064 | +0.10(+0.30%) |
Aug 07, 2023 | 34.00 | 34.00 | 32.55 | 33.02 | 1,793,747 | -0.97(-2.85%) |
Aug 04, 2023 | 34.43 | 34.48 | 33.78 | 33.99 | 1,387,545 | +0.03(+0.09%) |
Aug 03, 2023 | 34.56 | 34.58 | 33.91 | 33.96 | 1,709,295 | -1.25(-3.55%) |
Aug 02, 2023 | 36.33 | 36.33 | 35.04 | 35.21 | 1,675,846 | -1.83(-4.94%) |
Aug 01, 2023 | 37.66 | 37.68 | 36.76 | 37.04 | 1,022,511 | -0.96(-2.53%) |
Jul 31, 2023 | 37.50 | 38.00 | 37.34 | 38.00 | 1,780,134 | +0.71(+1.90%) |
Jul 28, 2023 | 36.64 | 37.29 | 36.48 | 37.29 | 1,246,818 | +1.16(+3.21%) |
Jul 27, 2023 | 37.71 | 37.76 | 35.94 | 36.13 | 1,899,090 | -1.00(-2.69%) |
Jul 26, 2023 | 36.45 | 37.21 | 36.29 | 37.13 | 1,148,147 | +0.67(+1.84%) |
Jul 25, 2023 | 36.34 | 36.87 | 36.30 | 36.46 | 871,003 | +0.14(+0.39%) |
Jul 24, 2023 | 37.24 | 37.33 | 36.19 | 36.32 | 1,332,570 | -0.79(-2.13%) |
Jul 21, 2023 | 36.98 | 37.47 | 36.34 | 37.11 | 1,637,238 | +0.54(+1.48%) |
Jul 20, 2023 | 37.83 | 38.03 | 36.44 | 36.57 | 2,155,590 | -1.61(-4.22%) |
Jul 19, 2023 | 37.98 | 38.97 | 37.92 | 38.18 | 1,846,997 | +0.42(+1.11%) |
Jul 18, 2023 | 37.44 | 37.87 | 37.20 | 37.76 | 1,288,918 | +0.55(+1.48%) |
Jul 17, 2023 | 36.39 | 37.46 | 35.88 | 37.21 | 1,568,524 | +0.95(+2.62%) |
Jul 14, 2023 | 37.33 | 37.43 | 36.17 | 36.26 | 1,538,446 | -0.68(-1.84%) |
Jul 13, 2023 | 36.93 | 37.16 | 36.40 | 36.94 | 1,691,831 | +0.37(+1.01%) |
Jul 12, 2023 | 36.72 | 36.92 | 35.98 | 36.57 | 2,650,457 | +1.26(+3.57%) |
Jul 11, 2023 | 35.13 | 35.45 | 34.69 | 35.31 | 1,164,941 | +0.44(+1.26%) |
Jul 10, 2023 | 33.07 | 34.88 | 33.03 | 34.87 | 1,754,028 | +1.72(+5.19%) |
Jul 07, 2023 | 32.86 | 33.34 | 32.66 | 33.15 | 849,204 | +0.61(+1.87%) |
Jul 06, 2023 | 33.09 | 33.19 | 32.33 | 32.54 | 1,162,755 | -1.21(-3.59%) |
Jul 05, 2023 | 33.77 | 33.93 | 33.45 | 33.75 | 791,863 | -0.22(-0.65%) |
Jul 03, 2023 | 34.23 | 34.39 | 33.72 | 33.97 | 641,964 | -0.12(-0.35%) |
Jun 30, 2023 | 34.28 | 34.62 | 34.09 | 34.09 | 1,085,054 | +0.38(+1.13%) |
Jun 29, 2023 | 33.87 | 34.17 | 33.63 | 33.71 | 985,313 | -0.07(-0.21%) |
Jun 28, 2023 | 32.72 | 33.80 | 32.62 | 33.78 | 714,010 | +0.94(+2.86%) |
Jun 27, 2023 | 32.69 | 33.02 | 32.22 | 32.84 | 1,013,705 | +0.24(+0.74%) |
Jun 26, 2023 | 32.78 | 32.91 | 32.47 | 32.60 | 546,550 | -0.19(-0.58%) |
Jun 23, 2023 | 32.90 | 33.07 | 32.48 | 32.79 | 1,100,962 | -0.63(-1.89%) |
Jun 22, 2023 | 33.79 | 33.79 | 33.19 | 33.42 | 996,351 | -0.33(-0.98%) |
Jun 21, 2023 | 34.66 | 34.67 | 33.44 | 33.75 | 2,095,546 | -0.98(-2.82%) |
Jun 20, 2023 | 34.48 | 34.89 | 34.11 | 34.73 | 1,129,808 | +0.12(+0.35%) |
Jun 16, 2023 | 35.54 | 35.60 | 34.58 | 34.61 | 1,240,911 | -0.59(-1.68%) |
Jun 15, 2023 | 34.24 | 35.32 | 35.20 | 830,965 | +5.39(+18.08%) | |
May 08, 2023 | 29.68 | 29.91 | 29.20 | 29.81 | 1,193,422 | +0.10(+0.34%) |
May 05, 2023 | 29.50 | 29.77 | 29.11 | 29.71 | 1,155,974 | +0.34(+1.16%) |
May 04, 2023 | 28.87 | 29.46 | 28.55 | 29.37 | 1,378,329 | +0.51(+1.77%) |
May 03, 2023 | 28.39 | 29.56 | 28.31 | 28.86 | 2,018,619 | +0.60(+2.12%) |
May 02, 2023 | 29.01 | 29.05 | 28.21 | 28.26 | 1,704,134 | -0.94(-3.22%) |
May 01, 2023 | 28.88 | 29.32 | 28.69 | 29.20 | 1,150,709 | +0.24(+0.83%) |
Apr 28, 2023 | 28.59 | 29.24 | 28.16 | 28.96 | 1,317,669 | +0.11(+0.38%) |
Apr 27, 2023 | 29.03 | 29.12 | 28.61 | 28.85 | 989,300 | +0.14(+0.47%) |
Apr 26, 2023 | 29.16 | 29.35 | 28.60 | 28.71 | 1,387,247 | -0.39(-1.36%) |
Apr 25, 2023 | 30.00 | 30.05 | 29.09 | 29.11 | 1,465,985 | -1.01(-3.35%) |
Apr 24, 2023 | 30.61 | 30.75 | 29.96 | 30.12 | 1,111,344 | -0.46(-1.50%) |
Apr 21, 2023 | 30.03 | 30.72 | 29.89 | 30.58 | 1,405,264 | +0.63(+2.10%) |
Apr 20, 2023 | 30.45 | 30.63 | 29.88 | 29.95 | 1,589,932 | -0.90(-2.92%) |
Apr 19, 2023 | 30.19 | 31.09 | 30.01 | 30.85 | 1,009,575 | +0.37(+1.21%) |
Apr 18, 2023 | 30.98 | 31.05 | 30.18 | 30.48 | 1,289,525 | -0.27(-0.88%) |
Apr 17, 2023 | 30.30 | 31.14 | 30.23 | 30.75 | 2,561,244 | +0.44(+1.45%) |
Apr 14, 2023 | 30.90 | 31.13 | 30.07 | 30.31 | 1,704,674 | -0.59(-1.91%) |
Apr 13, 2023 | 29.58 | 31.07 | 29.53 | 30.90 | 2,416,073 | +1.62(+5.53%) |
Apr 12, 2023 | 30.52 | 30.70 | 29.26 | 29.28 | 1,878,761 | -0.69(-2.30%) |
Apr 11, 2023 | 29.71 | 30.20 | 29.59 | 29.97 | 1,316,604 | +0.36(+1.22%) |
Apr 10, 2023 | 29.33 | 29.65 | 29.11 | 29.61 | 1,482,329 | -0.11(-0.37%) |
Apr 06, 2023 | 29.00 | 29.81 | 28.82 | 29.72 | 1,092,092 | +0.62(+2.13%) |
Apr 05, 2023 | 29.49 | 29.60 | 28.89 | 29.10 | 1,908,411 | -0.53(-1.79%) |
Apr 04, 2023 | 29.99 | 30.06 | 29.30 | 29.63 | 1,922,591 | -0.13(-0.44%) |
Apr 03, 2023 | 29.97 | 30.01 | 29.29 | 29.76 | 1,856,130 | -0.31(-1.03%) |
Mar 31, 2023 | 28.92 | 30.30 | 28.92 | 30.07 | 3,421,063 | +1.41(+4.92%) |
Mar 30, 2023 | 29.18 | 29.36 | 28.49 | 28.66 | 1,733,762 | -0.23(-0.80%) |
Mar 29, 2023 | 28.46 | 28.97 | 28.27 | 28.89 | 1,362,206 | +0.89(+3.16%) |
Mar 28, 2023 | 28.66 | 28.73 | 27.95 | 28.00 | 1,404,123 | -0.64(-2.22%) |
Mar 27, 2023 | 28.93 | 29.27 | 28.52 | 28.64 | 1,261,274 | -0.01(-0.03%) |
Mar 24, 2023 | 28.11 | 28.80 | 27.79 | 28.65 | 1,613,231 | +0.37(+1.31%) |
Mar 23, 2023 | 28.61 | 29.27 | 27.91 | 28.28 | 1,713,674 | +0.19(+0.68%) |
Mar 22, 2023 | 29.35 | 29.41 | 28.09 | 28.09 | 3,373,364 | -1.26(-4.29%) |
Mar 21, 2023 | 28.49 | 29.54 | 28.38 | 29.35 | 2,046,856 | +1.08(+3.82%) |
Mar 20, 2023 | 28.54 | 28.68 | 27.91 | 28.27 | 1,507,362 | -0.25(-0.88%) |
Mar 17, 2023 | 28.68 | 29.21 | 28.28 | 28.52 | 4,112,455 | -0.92(-3.13%) |
Mar 16, 2023 | 28.86 | 29.66 | 28.45 | 29.44 | 2,533,421 | +0.50(+1.73%) |
Mar 15, 2023 | 28.39 | 29.00 | 28.24 | 28.94 | 2,039,984 | +0.04(+0.14%) |
Mar 14, 2023 | 29.33 | 29.46 | 28.43 | 28.90 | 1,687,757 | +0.42(+1.47%) |
Mar 13, 2023 | 27.06 | 29.08 | 27.06 | 28.48 | 3,895,810 | +1.02(+3.71%) |
Mar 10, 2023 | 28.60 | 28.76 | 26.77 | 27.46 | 4,738,485 | -1.19(-4.15%) |
Mar 09, 2023 | 29.92 | 30.02 | 28.54 | 28.65 | 1,291,734 | -1.12(-3.76%) |
Mar 08, 2023 | 29.90 | 30.20 | 29.46 | 29.77 | 2,366,937 | -0.04(-0.13%) |
Mar 07, 2023 | 29.99 | 30.45 | 29.66 | 29.81 | 1,196,093 | -0.32(-1.06%) |
Mar 06, 2023 | 31.01 | 31.06 | 30.00 | 30.13 | 1,850,567 | -0.87(-2.81%) |
Mar 03, 2023 | 30.16 | 31.18 | 29.95 | 31.00 | 1,777,453 | +0.85(+2.82%) |
Mar 02, 2023 | 29.86 | 30.27 | 29.65 | 30.15 | 2,101,020 | +0.15(+0.50%) |