Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 26.85 | 26.89 | 26.07 | 26.10 | 4,542,299 | -0.42(-1.58%) |
Dec 28, 2023 | 27.51 | 27.88 | 26.39 | 26.52 | 5,253,962 | -1.39(-4.98%) |
Dec 27, 2023 | 28.69 | 28.86 | 27.90 | 27.91 | 2,365,115 | -0.78(-2.72%) |
Dec 26, 2023 | 28.98 | 29.36 | 28.62 | 28.69 | 3,187,957 | +1.08(+3.91%) |
Dec 22, 2023 | 28.35 | 28.55 | 27.50 | 27.61 | 2,466,622 | -0.39(-1.39%) |
Dec 21, 2023 | 27.52 | 28.11 | 27.45 | 28.00 | 2,365,410 | -0.01(-0.04%) |
Dec 20, 2023 | 29.01 | 29.12 | 28.00 | 28.01 | 3,157,759 | -0.55(-1.93%) |
Dec 19, 2023 | 27.83 | 28.66 | 27.77 | 28.56 | 2,683,624 | +0.91(+3.29%) |
Dec 18, 2023 | 28.14 | 28.75 | 27.33 | 27.65 | 3,495,008 | +0.68(+2.52%) |
Dec 15, 2023 | 27.04 | 27.14 | 26.06 | 26.97 | 2,085,872 | -0.02(-0.07%) |
Dec 14, 2023 | 26.78 | 27.36 | 26.76 | 26.99 | 3,788,201 | +1.33(+5.18%) |
Dec 13, 2023 | 24.94 | 25.68 | 24.90 | 25.66 | 3,487,873 | +0.83(+3.34%) |
Dec 12, 2023 | 25.33 | 25.37 | 24.59 | 24.83 | 5,491,957 | -1.79(-6.72%) |
Dec 11, 2023 | 26.31 | 26.74 | 25.99 | 26.62 | 2,208,291 | +0.35(+1.33%) |
Dec 08, 2023 | 26.03 | 26.51 | 25.84 | 26.27 | 2,902,113 | +0.93(+3.67%) |
Dec 07, 2023 | 25.74 | 25.81 | 24.88 | 25.34 | 3,281,345 | +0.15(+0.60%) |
Dec 06, 2023 | 25.92 | 26.14 | 25.08 | 25.19 | 6,577,110 | -1.82(-6.74%) |
Dec 05, 2023 | 28.08 | 28.40 | 26.99 | 27.01 | 3,445,571 | -0.88(-3.16%) |
Dec 04, 2023 | 27.80 | 28.71 | 27.28 | 27.89 | 3,969,940 | -0.19(-0.68%) |
Dec 01, 2023 | 29.11 | 29.69 | 27.91 | 28.08 | 4,936,446 | -0.50(-1.75%) |
Nov 30, 2023 | 31.19 | 31.63 | 28.51 | 28.58 | 7,859,364 | -1.90(-6.23%) |
Nov 29, 2023 | 30.26 | 30.72 | 29.18 | 30.48 | 3,042,909 | +0.92(+3.11%) |
Nov 28, 2023 | 29.19 | 30.03 | 28.94 | 29.56 | 2,349,192 | +0.78(+2.71%) |
Nov 27, 2023 | 28.99 | 29.56 | 28.46 | 28.78 | 2,050,732 | -0.52(-1.77%) |
Nov 24, 2023 | 29.45 | 30.14 | 29.24 | 29.30 | 1,249,575 | -0.50(-1.68%) |
Nov 22, 2023 | 28.10 | 30.05 | 27.71 | 29.80 | 4,867,579 | -0.77(-2.52%) |
Nov 21, 2023 | 30.23 | 30.60 | 29.99 | 30.57 | 1,286,759 | +0.21(+0.69%) |
Nov 20, 2023 | 30.30 | 30.86 | 30.13 | 30.36 | 2,143,121 | +1.16(+3.97%) |
Nov 17, 2023 | 28.01 | 29.33 | 28.01 | 29.20 | 2,991,256 | +1.90(+6.96%) |
Nov 16, 2023 | 28.52 | 28.57 | 26.91 | 27.30 | 4,713,518 | -2.43(-8.17%) |
Nov 15, 2023 | 29.91 | 30.40 | 29.60 | 29.73 | 2,364,923 | -0.71(-2.33%) |
Nov 14, 2023 | 30.81 | 31.42 | 30.19 | 30.44 | 1,966,161 | -0.21(-0.69%) |
Nov 13, 2023 | 29.77 | 30.66 | 29.72 | 30.65 | 1,468,569 | +0.88(+2.96%) |
Nov 10, 2023 | 29.40 | 30.09 | 29.27 | 29.77 | 2,091,648 | +1.09(+3.80%) |
Nov 09, 2023 | 28.82 | 29.58 | 28.59 | 28.68 | 2,465,616 | +0.15(+0.53%) |
Nov 08, 2023 | 29.35 | 29.62 | 28.21 | 28.53 | 4,549,814 | -1.21(-4.07%) |
Nov 07, 2023 | 30.68 | 30.74 | 29.57 | 29.74 | 5,006,735 | -2.44(-7.58%) |
Nov 06, 2023 | 32.79 | 32.94 | 32.11 | 32.18 | 2,165,740 | +0.34(+1.07%) |
Nov 03, 2023 | 32.19 | 32.97 | 31.40 | 31.84 | 3,416,827 | -1.05(-3.19%) |
Nov 02, 2023 | 31.99 | 33.08 | 31.87 | 32.89 | 2,010,394 | +1.15(+3.62%) |
Nov 01, 2023 | 33.00 | 33.18 | 31.35 | 31.74 | 2,632,031 | -0.24(-0.75%) |
Oct 31, 2023 | 32.73 | 33.28 | 31.55 | 31.98 | 3,598,553 | -0.50(-1.54%) |
Oct 30, 2023 | 33.41 | 33.65 | 31.94 | 32.48 | 4,176,026 | -1.67(-4.89%) |
Oct 27, 2023 | 33.80 | 34.62 | 32.98 | 34.15 | 2,614,544 | +0.90(+2.71%) |
Oct 26, 2023 | 33.15 | 33.69 | 32.90 | 33.25 | 2,300,836 | -1.04(-3.03%) |
Oct 25, 2023 | 33.30 | 34.58 | 32.24 | 34.29 | 3,358,622 | +1.17(+3.53%) |
Oct 24, 2023 | 33.82 | 33.95 | 32.56 | 33.12 | 2,685,899 | -1.15(-3.36%) |
Oct 23, 2023 | 35.20 | 35.37 | 33.90 | 34.27 | 3,172,643 | -1.13(-3.19%) |
Oct 20, 2023 | 36.14 | 36.37 | 35.03 | 35.40 | 2,845,265 | -0.80(-2.21%) |
Oct 19, 2023 | 34.77 | 36.22 | 34.46 | 36.20 | 3,102,031 | +1.08(+3.08%) |
Oct 18, 2023 | 35.01 | 35.49 | 34.79 | 35.12 | 2,883,453 | +0.79(+2.30%) |
Oct 17, 2023 | 33.72 | 34.42 | 33.37 | 34.33 | 2,084,222 | +0.26(+0.76%) |
Oct 16, 2023 | 34.13 | 34.29 | 33.59 | 34.07 | 2,268,864 | -0.32(-0.93%) |
Oct 13, 2023 | 33.42 | 34.57 | 33.14 | 34.39 | 2,847,277 | +2.51(+7.87%) |
Oct 12, 2023 | 32.57 | 32.60 | 31.36 | 31.88 | 2,342,252 | -0.24(-0.75%) |
Oct 11, 2023 | 32.08 | 32.33 | 31.16 | 32.12 | 2,451,987 | -0.24(-0.74%) |
Oct 10, 2023 | 32.52 | 32.58 | 31.89 | 32.36 | 1,761,045 | -0.02(-0.06%) |
Oct 09, 2023 | 32.04 | 32.52 | 31.68 | 32.38 | 4,805,321 | +2.17(+7.18%) |
Oct 06, 2023 | 30.60 | 30.60 | 29.82 | 30.21 | 3,373,168 | -0.11(-0.36%) |
Oct 05, 2023 | 30.35 | 31.04 | 29.88 | 30.32 | 3,914,498 | -0.92(-2.94%) |
Oct 04, 2023 | 33.31 | 33.31 | 31.01 | 31.24 | 3,697,884 | -3.63(-10.41%) |
Oct 03, 2023 | 34.78 | 35.10 | 34.35 | 34.87 | 2,061,024 | +0.28(+0.81%) |
Oct 02, 2023 | 35.73 | 35.82 | 34.44 | 34.59 | 1,555,124 | -0.69(-1.96%) |
Sep 29, 2023 | 36.20 | 36.20 | 35.06 | 35.28 | 1,485,529 | -0.64(-1.78%) |
Sep 28, 2023 | 36.35 | 36.63 | 35.61 | 35.92 | 1,484,306 | -0.72(-1.97%) |
Sep 27, 2023 | 36.52 | 37.11 | 36.44 | 36.64 | 2,380,719 | +0.96(+2.69%) |
Sep 26, 2023 | 35.07 | 35.85 | 34.95 | 35.68 | 1,251,150 | +0.33(+0.93%) |
Sep 25, 2023 | 35.45 | 35.39 | 35.19 | 35.35 | 1,100,923 | -0.08(-0.23%) |
Sep 22, 2023 | 36.36 | 36.43 | 35.17 | 35.43 | 1,889,203 | -0.33(-0.92%) |
Sep 21, 2023 | 36.30 | 36.52 | 35.74 | 35.76 | 1,324,553 | +0.20(+0.56%) |
Sep 20, 2023 | 35.97 | 36.58 | 35.54 | 35.56 | 2,318,147 | -0.98(-2.68%) |
Sep 19, 2023 | 36.97 | 37.01 | 36.27 | 36.54 | 2,125,388 | +0.10(+0.27%) |
Sep 18, 2023 | 36.82 | 36.93 | 36.09 | 36.44 | 1,935,958 | -0.09(-0.25%) |
Sep 15, 2023 | 35.94 | 36.56 | 35.79 | 36.53 | 1,540,746 | -0.01(-0.03%) |
Sep 14, 2023 | 36.29 | 36.60 | 36.15 | 36.54 | 1,518,333 | +0.97(+2.73%) |
Sep 13, 2023 | 35.69 | 35.79 | 35.17 | 35.57 | 1,357,230 | -0.03(-0.08%) |
Sep 12, 2023 | 35.38 | 35.82 | 35.35 | 35.60 | 1,575,947 | +0.94(+2.71%) |
Sep 11, 2023 | 35.13 | 35.27 | 34.53 | 34.66 | 1,640,753 | +0.13(+0.38%) |
Sep 08, 2023 | 34.51 | 34.88 | 34.34 | 34.53 | 1,760,680 | +0.19(+0.55%) |
Sep 07, 2023 | 34.44 | 34.72 | 33.93 | 34.34 | 1,220,951 | -0.35(-1.01%) |
Sep 06, 2023 | 34.10 | 34.93 | 33.93 | 34.69 | 2,108,492 | +0.53(+1.55%) |
Sep 05, 2023 | 34.46 | 35.05 | 33.89 | 34.16 | 2,724,320 | +0.70(+2.09%) |
Sep 01, 2023 | 32.70 | 33.47 | 32.69 | 33.46 | 2,571,528 | +1.50(+4.69%) |
Aug 31, 2023 | 31.50 | 32.04 | 31.07 | 31.96 | 2,447,620 | +1.13(+3.67%) |
Aug 30, 2023 | 30.90 | 31.15 | 30.37 | 30.83 | 1,911,910 | +0.25(+0.82%) |
Aug 29, 2023 | 30.08 | 30.61 | 29.36 | 30.58 | 2,008,245 | +0.70(+2.34%) |
Aug 28, 2023 | 29.87 | 30.44 | 29.62 | 29.88 | 1,189,337 | -0.03(-0.10%) |
Aug 25, 2023 | 30.03 | 30.09 | 28.61 | 29.91 | 2,516,041 | +0.81(+2.78%) |
Aug 24, 2023 | 28.69 | 29.34 | 28.35 | 29.10 | 1,549,183 | +0.03(+0.10%) |
Aug 23, 2023 | 28.64 | 29.59 | 28.32 | 29.07 | 1,759,358 | -0.79(-2.65%) |
Aug 22, 2023 | 30.23 | 30.32 | 29.67 | 29.86 | 1,084,636 | -0.19(-0.63%) |
Aug 21, 2023 | 30.77 | 30.81 | 29.95 | 30.05 | 1,378,081 | -0.20(-0.66%) |
Aug 18, 2023 | 29.70 | 30.43 | 29.54 | 30.25 | 1,475,511 | +0.69(+2.33%) |
Aug 17, 2023 | 30.04 | 30.25 | 29.53 | 29.56 | 1,534,210 | +0.42(+1.44%) |
Aug 16, 2023 | 30.34 | 30.54 | 29.07 | 29.14 | 2,691,306 | -0.99(-3.29%) |
Aug 15, 2023 | 30.59 | 30.64 | 29.75 | 30.13 | 2,254,896 | -0.92(-2.96%) |
Aug 14, 2023 | 30.96 | 31.40 | 30.67 | 31.05 | 1,408,044 | -0.39(-1.24%) |
Aug 11, 2023 | 31.40 | 31.91 | 31.23 | 31.44 | 1,969,787 | +0.02(+0.06%) |
Aug 10, 2023 | 31.80 | 32.16 | 31.24 | 31.42 | 1,954,709 | -0.73(-2.27%) |
Aug 09, 2023 | 31.88 | 32.38 | 31.48 | 32.15 | 2,649,438 | +0.86(+2.75%) |
Aug 08, 2023 | 30.10 | 31.51 | 29.72 | 31.29 | 2,418,737 | +0.07(+0.22%) |
Aug 07, 2023 | 31.08 | 31.22 | 30.53 | 31.22 | 1,661,209 | +0.10(+0.32%) |
Aug 04, 2023 | 30.68 | 31.52 | 30.45 | 31.12 | 2,058,652 | +0.57(+1.87%) |
Aug 03, 2023 | 29.54 | 30.71 | 29.53 | 30.55 | 1,954,802 | +1.23(+4.20%) |
Aug 02, 2023 | 30.29 | 30.34 | 28.83 | 29.32 | 3,651,891 | -1.21(-3.96%) |
Aug 01, 2023 | 30.29 | 30.68 | 29.89 | 30.53 | 1,571,923 | -0.18(-0.59%) |
Jul 31, 2023 | 30.33 | 30.78 | 30.21 | 30.71 | 1,903,557 | +0.87(+2.92%) |
Jul 28, 2023 | 29.27 | 29.96 | 28.87 | 29.84 | 2,535,759 | +0.54(+1.84%) |
Jul 27, 2023 | 29.10 | 29.73 | 28.77 | 29.30 | 2,408,903 | +0.56(+1.95%) |
Jul 26, 2023 | 28.66 | 29.21 | 28.54 | 28.74 | 1,889,215 | -0.32(-1.10%) |
Jul 25, 2023 | 28.54 | 29.29 | 28.43 | 29.06 | 2,121,269 | +0.34(+1.18%) |
Jul 24, 2023 | 27.89 | 28.93 | 27.68 | 28.72 | 3,024,399 | +1.28(+4.66%) |
Jul 21, 2023 | 27.08 | 27.69 | 26.85 | 27.44 | 2,103,319 | +0.67(+2.50%) |
Jul 20, 2023 | 26.98 | 27.12 | 26.10 | 26.77 | 2,119,845 | +0.23(+0.87%) |
Jul 19, 2023 | 27.01 | 27.41 | 26.35 | 26.54 | 2,835,727 | -0.15(-0.56%) |
Jul 18, 2023 | 25.84 | 26.80 | 25.73 | 26.69 | 2,657,016 | +1.02(+3.97%) |
Jul 17, 2023 | 25.87 | 26.27 | 25.62 | 25.67 | 1,751,669 | -0.66(-2.51%) |
Jul 14, 2023 | 27.16 | 27.16 | 26.23 | 26.33 | 2,084,586 | -1.21(-4.39%) |
Jul 13, 2023 | 26.58 | 27.54 | 26.41 | 27.54 | 2,696,377 | +0.92(+3.46%) |
Jul 12, 2023 | 26.46 | 26.66 | 26.16 | 26.62 | 2,401,955 | +0.62(+2.38%) |
Jul 11, 2023 | 25.30 | 26.03 | 25.19 | 26.00 | 2,222,941 | +1.06(+4.25%) |
Jul 10, 2023 | 24.94 | 25.44 | 24.65 | 24.94 | 2,228,168 | -0.12(-0.48%) |
Jul 07, 2023 | 23.99 | 25.22 | 23.95 | 25.06 | 3,868,810 | +0.91(+3.77%) |
Jul 06, 2023 | 24.09 | 24.22 | 23.22 | 24.15 | 3,034,903 | -0.17(-0.70%) |
Jul 05, 2023 | 24.36 | 24.50 | 23.84 | 24.32 | 5,501,666 | +0.82(+3.49%) |
Jul 03, 2023 | 23.82 | 24.00 | 23.34 | 23.50 | 2,172,204 | -0.15(-0.63%) |
Jun 30, 2023 | 23.52 | 23.95 | 23.37 | 23.65 | 2,607,942 | +0.37(+1.59%) |
Jun 29, 2023 | 23.13 | 23.76 | 22.80 | 23.28 | 2,655,912 | +0.30(+1.31%) |
Jun 28, 2023 | 22.36 | 23.30 | 21.92 | 22.98 | 4,256,378 | +0.78(+3.51%) |
Jun 27, 2023 | 22.92 | 23.11 | 22.08 | 22.20 | 4,155,494 | -0.91(-3.94%) |
Jun 26, 2023 | 22.71 | 23.40 | 22.67 | 23.11 | 2,621,369 | +0.23(+1.01%) |
Jun 23, 2023 | 21.99 | 22.94 | 21.87 | 22.88 | 3,726,366 | -0.04(-0.17%) |
Jun 22, 2023 | 23.40 | 23.77 | 22.69 | 22.92 | 6,075,767 | -1.80(-7.28%) |
Jun 21, 2023 | 23.82 | 24.75 | 23.77 | 24.72 | 2,239,905 | +0.80(+3.34%) |
Jun 20, 2023 | 23.81 | 23.95 | 22.98 | 23.92 | 2,657,907 | -0.31(-1.28%) |
Jun 16, 2023 | 23.67 | 24.38 | 23.51 | 24.23 | 2,959,184 | +0.65(+2.76%) |
Jun 15, 2023 | 22.77 | 23.82 | 22.73 | 23.58 | 3,473,489 | +1.06(+4.71%) |
Jun 14, 2023 | 23.30 | 23.43 | 22.09 | 22.52 | 3,811,679 | -0.18(-0.79%) |
Jun 13, 2023 | 22.64 | 23.05 | 22.59 | 22.70 | 5,605,188 | +1.30(+6.07%) |
Jun 12, 2023 | 21.92 | 22.06 | 21.20 | 21.40 | 9,424,212 | -1.88(-8.08%) |
Jun 09, 2023 | 23.75 | 24.15 | 23.15 | 23.28 | 3,025,504 | -0.34(-1.44%) |
Jun 08, 2023 | 24.63 | 24.67 | 22.44 | 23.62 | 6,372,210 | -0.89(-3.63%) |
Jun 07, 2023 | 24.30 | 24.84 | 24.11 | 24.51 | 2,724,375 | +0.65(+2.72%) |
Jun 06, 2023 | 23.35 | 24.28 | 23.28 | 23.86 | 2,181,564 | -0.17(-0.71%) |
Jun 05, 2023 | 24.92 | 25.01 | 23.99 | 24.03 | 3,283,718 | -0.09(-0.37%) |
Jun 02, 2023 | 24.11 | 24.29 | 23.64 | 24.12 | 4,430,665 | +1.12(+4.87%) |
Jun 01, 2023 | 21.74 | 23.54 | 21.71 | 23.00 | 4,347,942 | +1.33(+6.14%) |
May 31, 2023 | 22.33 | 22.74 | 21.66 | 21.67 | 4,760,958 | -1.17(-5.12%) |
May 30, 2023 | 23.28 | 23.36 | 22.46 | 22.84 | 5,330,421 | -1.84(-7.46%) |
May 26, 2023 | 24.70 | 24.81 | 24.38 | 24.68 | 2,028,712 | +0.52(+2.15%) |
May 25, 2023 | 24.50 | 24.61 | 23.49 | 24.16 | 3,788,092 | -1.15(-4.54%) |
May 24, 2023 | 25.46 | 25.71 | 24.80 | 25.31 | 3,754,730 | +0.56(+2.26%) |
May 23, 2023 | 24.55 | 25.12 | 24.47 | 24.75 | 2,948,389 | +0.71(+2.95%) |
May 22, 2023 | 23.84 | 24.34 | 23.67 | 24.04 | 1,436,200 | -0.01(-0.04%) |
May 19, 2023 | 24.62 | 24.69 | 23.63 | 24.05 | 2,514,081 | -0.18(-0.74%) |
May 18, 2023 | 24.47 | 24.50 | 23.90 | 24.23 | 2,559,209 | -0.42(-1.70%) |
May 17, 2023 | 24.00 | 24.90 | 23.56 | 24.65 | 3,678,097 | +1.51(+6.53%) |
May 16, 2023 | 23.52 | 23.84 | 23.06 | 23.14 | 2,742,488 | -0.30(-1.28%) |
May 15, 2023 | 23.20 | 23.76 | 23.00 | 23.44 | 2,450,800 | +0.69(+3.03%) |
May 12, 2023 | 23.67 | 23.81 | 22.70 | 22.75 | 3,483,742 | -0.92(-3.89%) |
May 11, 2023 | 23.66 | 23.91 | 23.23 | 23.67 | 3,518,621 | -0.89(-3.62%) |
May 10, 2023 | 24.79 | 24.79 | 23.95 | 24.56 | 3,313,423 | -0.31(-1.25%) |
May 09, 2023 | 24.11 | 25.04 | 23.55 | 24.87 | 3,917,549 | +0.51(+2.09%) |
May 08, 2023 | 24.50 | 24.74 | 24.16 | 24.36 | 4,089,644 | +0.86(+3.66%) |
May 05, 2023 | 23.22 | 23.67 | 23.19 | 23.50 | 4,564,277 | +1.57(+7.16%) |
May 04, 2023 | 21.89 | 22.55 | 21.41 | 21.93 | 7,734,235 | +0.14(+0.64%) |
May 03, 2023 | 22.41 | 22.46 | 21.69 | 21.79 | 7,711,672 | -1.85(-7.83%) |
May 02, 2023 | 25.38 | 25.38 | 23.54 | 23.64 | 6,677,805 | -2.55(-9.74%) |
May 01, 2023 | 26.04 | 26.46 | 25.50 | 26.19 | 2,028,293 | -0.72(-2.68%) |
Apr 28, 2023 | 25.59 | 26.96 | 25.42 | 26.91 | 2,764,247 | +1.26(+4.91%) |
Apr 27, 2023 | 25.70 | 25.98 | 25.22 | 25.65 | 2,243,155 | +0.27(+1.06%) |
Apr 26, 2023 | 26.70 | 27.16 | 25.27 | 25.38 | 3,683,199 | -1.63(-6.03%) |
Apr 25, 2023 | 27.83 | 27.85 | 26.80 | 27.01 | 2,916,683 | -1.41(-4.96%) |
Apr 24, 2023 | 27.64 | 28.67 | 27.51 | 28.42 | 1,875,883 | +0.71(+2.56%) |
Apr 21, 2023 | 27.75 | 27.83 | 27.26 | 27.71 | 2,288,356 | +0.68(+2.52%) |
Apr 20, 2023 | 27.27 | 27.58 | 26.96 | 27.03 | 2,859,699 | -1.28(-4.52%) |
Apr 19, 2023 | 28.64 | 28.84 | 27.98 | 28.31 | 2,387,045 | -1.16(-3.94%) |
Apr 18, 2023 | 29.62 | 29.94 | 28.99 | 29.47 | 1,361,065 | -0.08(-0.27%) |
Apr 17, 2023 | 30.11 | 30.25 | 29.23 | 29.55 | 1,554,830 | -0.87(-2.86%) |
Apr 14, 2023 | 30.42 | 30.69 | 29.85 | 30.42 | 1,493,862 | +0.16(+0.53%) |
Apr 13, 2023 | 30.61 | 30.82 | 30.11 | 30.26 | 956,337 | -0.38(-1.24%) |
Apr 12, 2023 | 30.00 | 30.75 | 29.97 | 30.64 | 1,140,077 | +1.13(+3.83%) |
Apr 11, 2023 | 28.88 | 29.65 | 28.80 | 29.51 | 2,283,507 | +0.90(+3.15%) |
Apr 10, 2023 | 28.90 | 29.32 | 28.50 | 28.61 | 1,171,466 | -0.29(-1.00%) |
Apr 06, 2023 | 29.03 | 29.10 | 28.61 | 28.90 | 1,697,267 | -0.06(-0.21%) |
Apr 05, 2023 | 29.12 | 29.19 | 28.47 | 28.96 | 2,498,844 | -0.01(-0.03%) |
Apr 04, 2023 | 29.69 | 29.70 | 28.49 | 28.97 | 3,515,328 | -0.05(-0.17%) |
Apr 03, 2023 | 28.87 | 29.36 | 28.59 | 29.02 | 5,932,532 | +2.55(+9.63%) |
Mar 31, 2023 | 26.11 | 26.53 | 25.67 | 26.47 | 3,386,898 | +0.78(+3.04%) |
Mar 30, 2023 | 25.40 | 25.87 | 24.95 | 25.69 | 2,175,140 | +0.72(+2.88%) |
Mar 29, 2023 | 25.61 | 25.81 | 24.84 | 24.97 | 3,353,858 | -0.28(-1.11%) |
Mar 28, 2023 | 24.73 | 25.60 | 24.70 | 25.25 | 2,512,239 | +0.26(+1.04%) |
Mar 27, 2023 | 23.67 | 25.07 | 23.43 | 24.99 | 4,257,951 | +2.21(+9.70%) |
Mar 24, 2023 | 22.33 | 22.94 | 21.99 | 22.78 | 3,468,979 | +0.00(+0.00%) |
Mar 23, 2023 | 23.81 | 24.18 | 22.72 | 22.78 | 3,245,468 | -0.40(-1.73%) |
Mar 22, 2023 | 23.09 | 23.92 | 22.74 | 23.18 | 4,230,996 | +0.21(+0.91%) |
Mar 21, 2023 | 22.54 | 23.00 | 22.22 | 22.97 | 3,575,399 | +0.94(+4.27%) |
Mar 20, 2023 | 21.40 | 22.13 | 20.96 | 22.03 | 4,701,530 | +0.68(+3.19%) |
Mar 17, 2023 | 22.22 | 22.26 | 20.80 | 21.35 | 6,818,886 | -0.84(-3.79%) |
Mar 16, 2023 | 21.28 | 22.92 | 20.84 | 22.19 | 7,116,218 | -0.02(-0.09%) |
Mar 15, 2023 | 22.40 | 22.93 | 20.74 | 22.21 | 13,102,673 | -2.08(-8.56%) |
Mar 14, 2023 | 25.05 | 25.97 | 23.84 | 24.29 | 7,835,207 | -1.68(-6.47%) |
Mar 13, 2023 | 25.37 | 27.08 | 25.03 | 25.97 | 4,342,130 | -1.36(-4.98%) |
Mar 10, 2023 | 26.83 | 27.67 | 26.71 | 27.33 | 1,827,988 | +0.65(+2.44%) |
Mar 09, 2023 | 27.97 | 28.34 | 26.62 | 26.68 | 3,136,505 | -0.70(-2.56%) |
Mar 08, 2023 | 27.42 | 27.94 | 27.11 | 27.38 | 2,831,853 | -0.59(-2.11%) |
Mar 07, 2023 | 29.75 | 29.81 | 27.74 | 27.97 | 3,063,053 | -2.07(-6.89%) |
Mar 06, 2023 | 29.15 | 30.05 | 28.94 | 30.04 | 2,500,878 | +0.53(+1.80%) |
Mar 03, 2023 | 27.51 | 29.59 | 27.44 | 29.51 | 2,671,310 | +1.21(+4.28%) |
Mar 02, 2023 | 28.42 | 28.70 | 27.98 | 28.30 | 2,139,895 | +0.15(+0.53%) |
Mar 01, 2023 | 27.44 | 28.19 | 27.10 | 28.15 | 2,452,400 | +0.70(+2.55%) |
Feb 28, 2023 | 27.90 | 28.01 | 27.38 | 27.45 | 1,762,333 | +0.74(+2.77%) |
Feb 27, 2023 | 27.04 | 27.11 | 26.30 | 26.71 | 2,859,607 | -0.71(-2.59%) |
Feb 24, 2023 | 26.21 | 27.44 | 25.84 | 27.42 | 2,811,120 | +0.59(+2.20%) |
Feb 23, 2023 | 26.75 | 27.07 | 26.33 | 26.83 | 2,526,920 | +1.06(+4.11%) |
Feb 22, 2023 | 26.94 | 27.13 | 25.72 | 25.77 | 2,988,057 | -1.39(-5.12%) |
Feb 21, 2023 | 27.79 | 28.04 | 27.02 | 27.16 | 1,968,255 | -0.23(-0.84%) |
Feb 17, 2023 | 26.91 | 27.61 | 26.60 | 27.39 | 3,669,521 | -1.22(-4.26%) |
Feb 16, 2023 | 28.90 | 29.39 | 28.58 | 28.61 | 1,048,329 | -0.47(-1.62%) |
Feb 15, 2023 | 28.91 | 29.39 | 28.06 | 29.08 | 1,306,306 | -0.32(-1.09%) |
Feb 14, 2023 | 28.49 | 29.59 | 28.24 | 29.40 | 1,290,535 | -0.05(-0.17%) |
Feb 13, 2023 | 29.37 | 30.23 | 29.11 | 29.45 | 1,857,378 | -0.32(-1.07%) |
Feb 10, 2023 | 29.03 | 29.78 | 29.01 | 29.77 | 1,923,516 | +1.55(+5.49%) |
Feb 09, 2023 | 28.22 | 28.66 | 27.54 | 28.22 | 2,383,364 | -0.61(-2.12%) |
Feb 08, 2023 | 28.56 | 28.91 | 27.95 | 28.83 | 1,745,725 | +0.73(+2.60%) |
Feb 07, 2023 | 26.65 | 28.14 | 26.61 | 28.10 | 3,301,817 | +1.76(+6.68%) |
Feb 06, 2023 | 26.04 | 26.37 | 24.95 | 26.34 | 3,200,174 | +0.81(+3.17%) |
Feb 03, 2023 | 27.36 | 28.67 | 25.47 | 25.53 | 6,278,662 | -1.73(-6.35%) |
Feb 02, 2023 | 27.64 | 27.99 | 26.71 | 27.26 | 2,866,832 | -0.62(-2.22%) |
Feb 01, 2023 | 29.37 | 29.57 | 27.39 | 27.88 | 3,006,170 | -1.62(-5.49%) |
Jan 31, 2023 | 28.29 | 29.55 | 28.16 | 29.50 | 1,473,543 | +0.99(+3.47%) |
Jan 30, 2023 | 29.01 | 29.98 | 28.43 | 28.51 | 1,573,880 | -1.13(-3.81%) |
Jan 27, 2023 | 31.55 | 31.60 | 29.42 | 29.64 | 1,980,162 | -1.27(-4.11%) |
Jan 26, 2023 | 31.49 | 31.58 | 30.35 | 30.91 | 1,177,960 | +0.36(+1.18%) |
Jan 25, 2023 | 30.54 | 31.04 | 29.86 | 30.55 | 941,824 | +0.16(+0.53%) |
Jan 24, 2023 | 31.58 | 31.58 | 30.09 | 30.39 | 1,644,083 | -1.06(-3.37%) |
Jan 23, 2023 | 31.70 | 32.08 | 31.32 | 31.45 | 1,245,362 | +0.01(+0.03%) |
Jan 20, 2023 | 30.96 | 31.44 | 30.16 | 31.44 | 921,531 | +0.78(+2.54%) |
Jan 19, 2023 | 30.34 | 31.11 | 29.91 | 30.66 | 1,007,139 | +0.88(+2.96%) |
Jan 18, 2023 | 31.44 | 31.81 | 29.61 | 29.78 | 1,728,250 | -1.04(-3.37%) |
Jan 17, 2023 | 30.91 | 31.15 | 29.70 | 30.82 | 2,285,240 | +0.57(+1.88%) |
Jan 13, 2023 | 29.65 | 30.28 | 29.30 | 30.25 | 1,516,947 | +1.16(+3.99%) |
Jan 12, 2023 | 29.46 | 29.65 | 28.94 | 29.09 | 873,412 | +0.44(+1.54%) |
Jan 11, 2023 | 28.00 | 28.78 | 27.44 | 28.65 | 1,406,654 | +1.62(+5.99%) |
Jan 10, 2023 | 27.27 | 27.59 | 26.49 | 27.03 | 1,068,959 | +0.01(+0.04%) |
Jan 09, 2023 | 27.43 | 28.04 | 26.69 | 27.02 | 1,415,574 | +0.88(+3.37%) |
Jan 06, 2023 | 26.86 | 27.18 | 25.87 | 26.14 | 1,903,116 | +0.08(+0.31%) |
Jan 05, 2023 | 25.80 | 26.81 | 25.48 | 26.06 | 2,192,978 | +0.31(+1.20%) |
Jan 04, 2023 | 26.73 | 26.73 | 25.48 | 25.75 | 4,160,329 | -2.57(-9.07%) |