Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.99 | 23.73 | 22.98 | 23.34 | 24,727,620 | -0.02(-0.09%) |
Jan 30, 2024 | 23.32 | 23.54 | 23.30 | 23.36 | 23,450,834 | -0.49(-2.05%) |
Jan 29, 2024 | 24.32 | 24.38 | 23.62 | 23.85 | 31,718,424 | -0.63(-2.57%) |
Jan 26, 2024 | 24.32 | 24.62 | 24.22 | 24.48 | 17,955,476 | -0.24(-0.97%) |
Jan 25, 2024 | 24.99 | 25.16 | 24.64 | 24.72 | 25,026,956 | -0.22(-0.88%) |
Jan 24, 2024 | 25.21 | 25.31 | 24.77 | 24.94 | 43,994,936 | +0.70(+2.89%) |
Jan 23, 2024 | 24.10 | 24.47 | 23.97 | 24.24 | 44,265,664 | +1.13(+4.89%) |
Jan 22, 2024 | 22.82 | 23.20 | 22.68 | 23.11 | 31,061,270 | -0.66(-2.78%) |
Jan 19, 2024 | 23.40 | 23.96 | 23.22 | 23.77 | 38,102,236 | +0.06(+0.25%) |
Jan 18, 2024 | 24.00 | 24.09 | 23.64 | 23.71 | 24,373,648 | -0.10(-0.42%) |
Jan 17, 2024 | 23.46 | 23.85 | 23.37 | 23.81 | 30,989,796 | -0.64(-2.62%) |
Jan 16, 2024 | 24.88 | 24.89 | 24.42 | 24.45 | 27,854,388 | -0.98(-3.85%) |
Jan 12, 2024 | 25.67 | 25.91 | 25.43 | 25.43 | 25,325,816 | -0.20(-0.78%) |
Jan 11, 2024 | 25.55 | 25.67 | 25.29 | 25.63 | 24,894,130 | +0.53(+2.11%) |
Jan 10, 2024 | 25.31 | 25.34 | 25.00 | 25.10 | 16,550,098 | -0.11(-0.44%) |
Jan 09, 2024 | 25.05 | 25.27 | 24.91 | 25.21 | 21,747,478 | -0.37(-1.45%) |
Jan 08, 2024 | 25.25 | 25.64 | 25.12 | 25.58 | 20,706,668 | -0.30(-1.16%) |
Jan 05, 2024 | 26.13 | 26.22 | 25.88 | 25.88 | 25,076,232 | -0.32(-1.22%) |
Jan 04, 2024 | 26.24 | 26.46 | 26.12 | 26.20 | 14,023,666 | -0.31(-1.17%) |
Jan 03, 2024 | 25.98 | 26.51 | 25.89 | 26.51 | 24,612,254 | +0.44(+1.69%) |
Jan 02, 2024 | 26.44 | 26.44 | 25.99 | 26.07 | 24,726,364 | -0.93(-3.44%) |
Dec 29, 2023 | 26.61 | 27.19 | 26.61 | 27.00 | 24,039,420 | +0.36(+1.35%) |
Dec 28, 2023 | 26.50 | 26.90 | 26.50 | 26.64 | 23,502,756 | +0.71(+2.74%) |
Dec 27, 2023 | 25.98 | 26.09 | 25.78 | 25.93 | 22,694,904 | -0.07(-0.26%) |
Dec 26, 2023 | 26.15 | 26.33 | 25.88 | 26.00 | 18,053,166 | +0.23(+0.89%) |
Dec 22, 2023 | 25.39 | 25.91 | 25.20 | 25.77 | 41,383,792 | -1.15(-4.27%) |
Dec 21, 2023 | 26.51 | 26.92 | 26.33 | 26.92 | 21,013,094 | +0.90(+3.45%) |
Dec 20, 2023 | 26.38 | 26.53 | 25.99 | 26.02 | 24,738,512 | -0.75(-2.80%) |
Dec 19, 2023 | 26.53 | 26.89 | 26.52 | 26.77 | 16,782,684 | +0.32(+1.21%) |
Dec 18, 2023 | 26.67 | 26.76 | 26.38 | 26.45 | 20,441,014 | -0.43(-1.60%) |
Dec 15, 2023 | 27.13 | 27.28 | 26.83 | 26.88 | 19,246,934 | +0.00(+0.00%) |
Dec 14, 2023 | 26.59 | 26.98 | 26.56 | 26.88 | 21,788,374 | +0.32(+1.22%) |
Dec 13, 2023 | 26.32 | 26.55 | 25.99 | 26.55 | 21,169,972 | -0.15(-0.55%) |
Dec 12, 2023 | 26.42 | 26.71 | 26.30 | 26.70 | 12,637,956 | +0.31(+1.19%) |
Dec 11, 2023 | 26.03 | 26.45 | 25.88 | 26.39 | 20,678,946 | +0.15(+0.56%) |
Dec 08, 2023 | 26.26 | 26.43 | 26.19 | 26.24 | 16,913,408 | -0.28(-1.04%) |
Dec 07, 2023 | 26.44 | 26.58 | 26.36 | 26.51 | 11,946,541 | +0.20(+0.75%) |
Dec 06, 2023 | 26.58 | 26.75 | 26.32 | 26.32 | 12,343,792 | +0.00(+0.00%) |
Dec 05, 2023 | 25.96 | 26.34 | 25.96 | 26.32 | 18,247,522 | -0.16(-0.59%) |
Dec 04, 2023 | 26.65 | 26.74 | 26.40 | 26.47 | 21,594,342 | -0.73(-2.67%) |
Dec 01, 2023 | 27.04 | 27.23 | 26.85 | 27.20 | 23,302,394 | -0.38(-1.39%) |
Nov 30, 2023 | 27.39 | 27.61 | 27.04 | 27.59 | 16,262,749 | +0.26(+0.94%) |
Nov 29, 2023 | 27.28 | 27.61 | 27.25 | 27.33 | 23,120,076 | -0.47(-1.70%) |
Nov 28, 2023 | 27.82 | 28.00 | 27.62 | 27.80 | 22,553,118 | +0.26(+0.93%) |
Nov 27, 2023 | 27.75 | 27.82 | 27.53 | 27.55 | 17,816,984 | -0.53(-1.89%) |
Nov 24, 2023 | 27.48 | 28.11 | 27.44 | 28.08 | 17,038,722 | +0.43(+1.56%) |
Nov 22, 2023 | 27.74 | 27.84 | 27.40 | 27.64 | 19,686,630 | +0.15(+0.54%) |
Nov 21, 2023 | 27.60 | 27.89 | 27.38 | 27.50 | 26,808,766 | -0.71(-2.51%) |
Nov 20, 2023 | 27.48 | 28.36 | 27.42 | 28.20 | 34,795,184 | +1.01(+3.72%) |
Nov 17, 2023 | 27.01 | 27.30 | 26.90 | 27.19 | 17,805,164 | +0.11(+0.40%) |
Nov 16, 2023 | 26.91 | 27.54 | 26.69 | 27.08 | 46,590,000 | -1.15(-4.07%) |
Nov 15, 2023 | 27.92 | 28.60 | 27.74 | 28.23 | 46,430,332 | +0.93(+3.42%) |
Nov 14, 2023 | 27.18 | 27.40 | 26.87 | 27.30 | 29,076,590 | +0.56(+2.10%) |
Nov 13, 2023 | 26.74 | 27.00 | 26.46 | 26.74 | 17,316,862 | +0.32(+1.23%) |
Nov 10, 2023 | 26.24 | 26.49 | 26.08 | 26.42 | 13,631,272 | +0.05(+0.19%) |
Nov 09, 2023 | 26.79 | 26.98 | 26.33 | 26.37 | 13,588,154 | -0.56(-2.08%) |
Nov 08, 2023 | 26.85 | 27.19 | 26.78 | 26.93 | 14,006,878 | -0.01(-0.04%) |
Nov 07, 2023 | 26.89 | 27.04 | 26.49 | 26.94 | 14,630,438 | -0.04(-0.15%) |
Nov 06, 2023 | 27.32 | 27.42 | 26.90 | 26.98 | 23,888,844 | +0.10(+0.37%) |
Nov 03, 2023 | 26.48 | 26.98 | 26.46 | 26.88 | 31,841,844 | +1.04(+4.03%) |
Nov 02, 2023 | 25.88 | 25.92 | 25.59 | 25.84 | 14,739,114 | +0.30(+1.19%) |
Nov 01, 2023 | 25.36 | 25.56 | 25.26 | 25.53 | 16,577,946 | -0.08(-0.31%) |
Oct 31, 2023 | 25.73 | 25.86 | 25.20 | 25.61 | 27,240,758 | -0.57(-2.18%) |
Oct 30, 2023 | 26.47 | 26.53 | 26.01 | 26.18 | 23,861,664 | +0.14(+0.53%) |
Oct 27, 2023 | 26.38 | 26.55 | 25.97 | 26.04 | 21,298,762 | +0.19(+0.72%) |
Oct 26, 2023 | 25.84 | 26.09 | 25.67 | 25.86 | 17,529,130 | +0.04(+0.15%) |
Oct 25, 2023 | 25.87 | 26.13 | 25.66 | 25.82 | 18,441,300 | -0.70(-2.63%) |
Oct 24, 2023 | 25.60 | 26.72 | 25.60 | 26.51 | 36,469,792 | +1.06(+4.17%) |
Oct 23, 2023 | 25.06 | 25.61 | 24.86 | 25.45 | 13,199,839 | +0.25(+0.97%) |
Oct 20, 2023 | 25.34 | 25.51 | 25.20 | 25.21 | 14,944,277 | -0.46(-1.80%) |
Oct 19, 2023 | 25.77 | 25.96 | 25.65 | 25.67 | 14,709,216 | -0.43(-1.66%) |
Oct 18, 2023 | 26.24 | 26.42 | 26.04 | 26.10 | 13,169,383 | -0.54(-2.03%) |
Oct 17, 2023 | 26.45 | 26.89 | 26.41 | 26.64 | 11,573,111 | -0.36(-1.35%) |
Oct 16, 2023 | 26.58 | 27.16 | 26.37 | 27.01 | 11,354,079 | +0.19(+0.70%) |
Oct 13, 2023 | 26.89 | 27.19 | 26.73 | 26.82 | 14,996,833 | -0.30(-1.12%) |
Oct 12, 2023 | 28.15 | 28.17 | 27.01 | 27.12 | 24,211,280 | -1.05(-3.73%) |
Oct 11, 2023 | 28.35 | 28.60 | 27.99 | 28.18 | 20,831,708 | +0.15(+0.53%) |
Oct 10, 2023 | 27.48 | 28.13 | 27.43 | 28.03 | 29,636,066 | +0.94(+3.48%) |
Oct 09, 2023 | 26.79 | 27.09 | 26.75 | 27.08 | 13,714,055 | -0.06(-0.22%) |
Oct 06, 2023 | 26.36 | 27.28 | 26.36 | 27.14 | 22,104,850 | +0.94(+3.60%) |
Oct 05, 2023 | 26.06 | 26.22 | 25.89 | 26.20 | 7,916,796 | +0.12(+0.45%) |
Oct 04, 2023 | 26.16 | 26.24 | 26.00 | 26.08 | 12,783,303 | -0.25(-0.93%) |
Oct 03, 2023 | 26.32 | 26.54 | 26.24 | 26.33 | 17,428,730 | -0.56(-2.08%) |
Oct 02, 2023 | 26.82 | 27.04 | 26.67 | 26.89 | 11,205,161 | -0.02(-0.07%) |
Sep 29, 2023 | 27.17 | 27.29 | 26.85 | 26.91 | 14,116,008 | +0.35(+1.33%) |
Sep 28, 2023 | 26.20 | 26.61 | 26.20 | 26.55 | 12,169,173 | -0.06(-0.22%) |
Sep 27, 2023 | 26.52 | 26.72 | 26.40 | 26.61 | 11,337,543 | +0.13(+0.48%) |
Sep 26, 2023 | 26.48 | 26.72 | 26.44 | 26.48 | 13,093,159 | -0.36(-1.35%) |
Sep 25, 2023 | 26.26 | 26.85 | 26.75 | 26.85 | 17,956,878 | -0.20(-0.73%) |
Sep 22, 2023 | 27.25 | 27.28 | 26.89 | 27.04 | 24,927,564 | +0.96(+3.69%) |
Sep 21, 2023 | 25.99 | 26.21 | 25.92 | 26.08 | 16,981,746 | -0.55(-2.07%) |
Sep 20, 2023 | 26.94 | 27.12 | 26.62 | 26.63 | 10,296,583 | -0.40(-1.49%) |
Sep 19, 2023 | 27.02 | 27.33 | 26.97 | 27.03 | 9,650,276 | -0.15(-0.54%) |
Sep 18, 2023 | 26.98 | 27.25 | 26.79 | 27.18 | 12,622,894 | -0.05(-0.18%) |
Sep 15, 2023 | 27.34 | 27.56 | 27.15 | 27.23 | 12,110,195 | -0.19(-0.68%) |
Sep 14, 2023 | 27.54 | 27.65 | 27.28 | 27.42 | 10,094,126 | +0.11(+0.40%) |
Sep 13, 2023 | 27.33 | 27.44 | 27.20 | 27.31 | 11,540,039 | -0.18(-0.64%) |
Sep 12, 2023 | 27.43 | 28.45 | 27.39 | 27.49 | 11,646,227 | -0.04(-0.14%) |
Sep 11, 2023 | 27.62 | 27.78 | 27.35 | 27.53 | 13,085,558 | +0.50(+1.85%) |
Sep 08, 2023 | 27.09 | 27.27 | 26.81 | 27.02 | 16,229,442 | -0.18(-0.65%) |
Sep 07, 2023 | 27.49 | 27.49 | 26.93 | 27.20 | 27,005,850 | -1.19(-4.19%) |
Sep 06, 2023 | 28.35 | 28.87 | 28.24 | 28.39 | 10,096,366 | -0.02(-0.07%) |
Sep 05, 2023 | 28.53 | 28.63 | 28.23 | 28.41 | 16,068,655 | -0.80(-2.73%) |
Sep 01, 2023 | 28.82 | 29.75 | 28.76 | 29.21 | 32,113,014 | +0.98(+3.48%) |
Aug 31, 2023 | 28.35 | 28.54 | 28.04 | 28.22 | 19,104,864 | -0.27(-0.93%) |
Aug 30, 2023 | 28.16 | 28.64 | 28.13 | 28.49 | 15,727,545 | -0.24(-0.82%) |
Aug 29, 2023 | 28.48 | 28.98 | 28.18 | 28.73 | 27,294,448 | +0.86(+3.07%) |
Aug 28, 2023 | 27.56 | 27.98 | 27.41 | 27.87 | 18,800,840 | +0.78(+2.87%) |
Aug 25, 2023 | 27.16 | 27.21 | 26.55 | 27.09 | 19,972,248 | -0.12(-0.43%) |
Aug 24, 2023 | 27.52 | 27.73 | 27.18 | 27.21 | 15,075,924 | +0.12(+0.44%) |
Aug 23, 2023 | 26.76 | 27.20 | 26.71 | 27.09 | 15,704,514 | +0.53(+2.00%) |
Aug 22, 2023 | 26.92 | 26.96 | 26.40 | 26.56 | 17,389,784 | +0.06(+0.22%) |
Aug 21, 2023 | 26.28 | 26.56 | 26.12 | 26.50 | 17,109,860 | +0.10(+0.37%) |
Aug 18, 2023 | 26.36 | 26.58 | 26.20 | 26.41 | 25,369,676 | -0.99(-3.62%) |
Aug 17, 2023 | 27.91 | 27.97 | 27.34 | 27.40 | 18,853,072 | +0.24(+0.87%) |
Aug 16, 2023 | 27.14 | 27.49 | 26.87 | 27.16 | 20,477,676 | -0.47(-1.71%) |
Aug 15, 2023 | 27.95 | 28.00 | 27.48 | 27.63 | 18,242,466 | -0.59(-2.09%) |
Aug 14, 2023 | 28.06 | 28.39 | 27.76 | 28.22 | 16,113,952 | -0.09(-0.31%) |
Aug 11, 2023 | 28.59 | 28.62 | 27.99 | 28.31 | 26,471,096 | -1.21(-4.10%) |
Aug 10, 2023 | 29.92 | 30.54 | 29.38 | 29.52 | 27,874,438 | +0.27(+0.91%) |
Aug 09, 2023 | 29.48 | 29.53 | 28.90 | 29.26 | 16,707,748 | +0.25(+0.85%) |
Aug 08, 2023 | 28.75 | 29.06 | 28.45 | 29.01 | 20,961,116 | -0.58(-1.96%) |
Aug 07, 2023 | 30.19 | 30.20 | 29.31 | 29.59 | 17,932,622 | -0.47(-1.57%) |
Aug 04, 2023 | 30.38 | 30.62 | 30.00 | 30.06 | 20,958,380 | -0.26(-0.84%) |
Aug 03, 2023 | 29.90 | 30.54 | 29.79 | 30.32 | 24,929,348 | +1.19(+4.08%) |
Aug 02, 2023 | 29.80 | 29.85 | 28.94 | 29.13 | 24,143,664 | -1.43(-4.67%) |
Aug 01, 2023 | 30.78 | 31.08 | 30.53 | 30.55 | 19,800,320 | -0.87(-2.75%) |
Jul 31, 2023 | 31.03 | 31.52 | 30.86 | 31.42 | 23,077,416 | +0.22(+0.69%) |
Jul 28, 2023 | 30.43 | 31.21 | 30.37 | 31.20 | 39,739,164 | +2.19(+7.56%) |
Jul 27, 2023 | 29.71 | 29.79 | 28.97 | 29.01 | 22,572,140 | -0.64(-2.16%) |
Jul 26, 2023 | 28.97 | 29.80 | 28.95 | 29.65 | 24,290,918 | +0.67(+2.31%) |
Jul 25, 2023 | 29.69 | 29.88 | 28.92 | 28.98 | 24,810,372 | +0.03(+0.10%) |
Jul 24, 2023 | 27.61 | 29.36 | 27.45 | 28.95 | 44,724,688 | +1.26(+4.54%) |
Jul 21, 2023 | 28.01 | 28.08 | 27.61 | 27.69 | 10,645,100 | +0.10(+0.36%) |
Jul 20, 2023 | 27.62 | 27.89 | 27.43 | 27.59 | 14,045,937 | -0.22(-0.78%) |
Jul 19, 2023 | 28.17 | 28.48 | 27.79 | 27.81 | 17,237,926 | +0.32(+1.18%) |
Jul 18, 2023 | 28.03 | 28.06 | 27.25 | 27.49 | 25,870,528 | -1.10(-3.85%) |
Jul 17, 2023 | 28.32 | 28.68 | 28.02 | 28.59 | 14,951,127 | -0.17(-0.58%) |
Jul 14, 2023 | 29.07 | 29.10 | 28.63 | 28.76 | 21,178,856 | -0.88(-2.98%) |
Jul 13, 2023 | 29.24 | 29.67 | 29.11 | 29.64 | 32,351,142 | +1.00(+3.50%) |
Jul 12, 2023 | 28.42 | 28.81 | 28.11 | 28.64 | 31,782,342 | +1.18(+4.30%) |
Jul 11, 2023 | 27.19 | 27.56 | 26.91 | 27.46 | 14,659,598 | +0.36(+1.34%) |
Jul 10, 2023 | 26.64 | 27.22 | 26.62 | 27.09 | 14,066,094 | +0.08(+0.29%) |
Jul 07, 2023 | 26.32 | 27.21 | 26.32 | 27.02 | 28,071,720 | +0.97(+3.74%) |
Jul 06, 2023 | 26.30 | 26.49 | 25.92 | 26.04 | 13,982,444 | -0.85(-3.14%) |
Jul 05, 2023 | 26.97 | 26.98 | 26.68 | 26.89 | 11,074,421 | -0.22(-0.80%) |
Jul 03, 2023 | 27.14 | 27.49 | 26.99 | 27.10 | 10,963,611 | +0.63(+2.38%) |
Jun 30, 2023 | 26.48 | 26.69 | 26.27 | 26.47 | 10,207,712 | +0.10(+0.37%) |
Jun 29, 2023 | 26.40 | 26.50 | 26.17 | 26.38 | 14,626,728 | -0.56(-2.08%) |
Jun 28, 2023 | 26.96 | 27.02 | 26.62 | 26.94 | 14,443,698 | -0.34(-1.26%) |
Jun 27, 2023 | 27.11 | 27.35 | 27.04 | 27.28 | 12,843,355 | +0.85(+3.20%) |
Jun 26, 2023 | 26.52 | 26.82 | 26.42 | 26.43 | 11,316,080 | +0.13(+0.49%) |
Jun 23, 2023 | 26.58 | 26.62 | 26.12 | 26.31 | 14,617,590 | -0.74(-2.73%) |
Jun 22, 2023 | 27.02 | 27.17 | 26.68 | 27.04 | 9,736,493 | -0.05(-0.18%) |
Jun 21, 2023 | 27.10 | 27.55 | 27.00 | 27.09 | 15,477,362 | -0.28(-1.01%) |
Jun 20, 2023 | 28.09 | 28.22 | 27.35 | 27.37 | 27,835,962 | -1.65(-5.69%) |
Jun 16, 2023 | 29.66 | 29.66 | 28.72 | 29.02 | 21,390,346 | -0.29(-0.97%) |
Jun 15, 2023 | 29.31 | 29.47 | 28.98 | 29.31 | 23,675,066 | +2.32(+8.60%) |
May 08, 2023 | 27.09 | 27.10 | 26.73 | 26.99 | 11,273,246 | -0.22(-0.80%) |
May 05, 2023 | 27.09 | 27.27 | 26.81 | 27.20 | 11,991,496 | +0.33(+1.24%) |
May 04, 2023 | 26.56 | 27.13 | 26.54 | 26.87 | 20,811,872 | +0.45(+1.71%) |
May 03, 2023 | 26.40 | 26.62 | 26.16 | 26.42 | 11,913,301 | -0.03(-0.11%) |
May 02, 2023 | 27.06 | 27.08 | 26.18 | 26.44 | 24,838,580 | -0.95(-3.48%) |
May 01, 2023 | 27.30 | 27.73 | 27.30 | 27.40 | 8,522,997 | -0.09(-0.32%) |
Apr 28, 2023 | 27.14 | 27.63 | 27.04 | 27.49 | 16,871,602 | +0.27(+0.97%) |
Apr 27, 2023 | 26.96 | 27.38 | 26.76 | 27.22 | 12,191,515 | +0.41(+1.54%) |
Apr 26, 2023 | 27.16 | 27.22 | 26.76 | 26.81 | 14,946,942 | +0.55(+2.10%) |
Apr 25, 2023 | 26.62 | 26.62 | 26.15 | 26.26 | 22,797,452 | -0.93(-3.43%) |
Apr 24, 2023 | 27.70 | 27.75 | 27.02 | 27.19 | 13,773,408 | -0.64(-2.30%) |
Apr 21, 2023 | 27.97 | 28.11 | 27.63 | 27.83 | 14,186,952 | -0.59(-2.08%) |
Apr 20, 2023 | 28.76 | 28.99 | 28.27 | 28.42 | 11,741,916 | -0.32(-1.13%) |
Apr 19, 2023 | 28.66 | 28.82 | 28.56 | 28.75 | 8,922,456 | -0.44(-1.52%) |
Apr 18, 2023 | 29.35 | 29.51 | 29.10 | 29.19 | 11,553,428 | -0.05(-0.17%) |
Apr 17, 2023 | 29.07 | 29.26 | 28.92 | 29.24 | 11,448,850 | +0.83(+2.91%) |
Apr 14, 2023 | 28.59 | 28.81 | 28.29 | 28.41 | 10,808,749 | -0.49(-1.70%) |
Apr 13, 2023 | 28.79 | 29.09 | 28.76 | 28.90 | 15,316,572 | +0.79(+2.80%) |
Apr 12, 2023 | 28.99 | 29.14 | 28.06 | 28.12 | 20,862,548 | -1.35(-4.57%) |
Apr 11, 2023 | 29.89 | 29.95 | 29.43 | 29.46 | 15,351,874 | -0.12(-0.40%) |
Apr 10, 2023 | 29.49 | 29.76 | 29.36 | 29.58 | 12,274,878 | -0.33(-1.12%) |
Apr 06, 2023 | 29.55 | 30.04 | 29.34 | 29.92 | 15,731,560 | +0.49(+1.67%) |
Apr 05, 2023 | 30.07 | 30.07 | 29.23 | 29.42 | 20,468,250 | -0.76(-2.51%) |
Apr 04, 2023 | 30.24 | 30.41 | 29.84 | 30.18 | 26,440,128 | -0.40(-1.32%) |
Apr 03, 2023 | 30.56 | 30.82 | 30.35 | 30.58 | 24,012,574 | -0.08(-0.26%) |
Mar 31, 2023 | 30.93 | 31.11 | 30.52 | 30.66 | 21,292,422 | -0.53(-1.70%) |
Mar 30, 2023 | 30.80 | 31.46 | 30.72 | 31.19 | 30,784,014 | +0.58(+1.89%) |
Mar 29, 2023 | 30.28 | 30.72 | 29.95 | 30.61 | 23,248,394 | +0.20(+0.65%) |
Mar 28, 2023 | 30.09 | 30.53 | 29.85 | 30.42 | 36,302,608 | +1.26(+4.32%) |
Mar 27, 2023 | 29.13 | 29.38 | 28.86 | 29.16 | 15,228,181 | -0.66(-2.21%) |
Mar 24, 2023 | 29.54 | 30.29 | 29.52 | 29.82 | 15,539,791 | +0.02(+0.07%) |
Mar 23, 2023 | 29.77 | 30.42 | 29.39 | 29.80 | 24,939,522 | +1.37(+4.81%) |
Mar 22, 2023 | 28.97 | 29.00 | 28.41 | 28.43 | 11,095,382 | -0.22(-0.75%) |
Mar 21, 2023 | 28.56 | 28.82 | 28.30 | 28.65 | 13,262,589 | +0.42(+1.50%) |
Mar 20, 2023 | 27.86 | 28.62 | 27.48 | 28.22 | 16,394,481 | -0.23(-0.79%) |
Mar 17, 2023 | 28.83 | 29.00 | 28.16 | 28.45 | 19,999,436 | -0.01(-0.03%) |
Mar 16, 2023 | 27.60 | 28.53 | 27.54 | 28.46 | 18,851,058 | +0.76(+2.73%) |
Mar 15, 2023 | 27.70 | 27.92 | 27.22 | 27.70 | 22,595,618 | -0.74(-2.59%) |
Mar 14, 2023 | 28.03 | 28.49 | 27.83 | 28.44 | 16,712,086 | +0.26(+0.91%) |
Mar 13, 2023 | 27.71 | 28.52 | 27.59 | 28.18 | 21,893,782 | +0.44(+1.59%) |
Mar 10, 2023 | 27.60 | 28.13 | 27.42 | 27.74 | 22,200,476 | +0.11(+0.39%) |
Mar 09, 2023 | 28.46 | 28.52 | 27.56 | 27.63 | 30,298,974 | -1.60(-5.48%) |
Mar 08, 2023 | 29.07 | 29.33 | 28.85 | 29.24 | 14,820,284 | -0.30(-1.03%) |
Mar 07, 2023 | 30.05 | 30.07 | 29.41 | 29.54 | 17,483,038 | -0.89(-2.94%) |
Mar 06, 2023 | 30.84 | 30.94 | 30.39 | 30.44 | 18,466,970 | -0.68(-2.18%) |
Mar 03, 2023 | 30.89 | 31.25 | 30.89 | 31.11 | 17,223,982 | +0.16(+0.51%) |
Mar 02, 2023 | 29.87 | 31.01 | 29.75 | 30.96 | 26,653,246 | +0.97(+3.25%) |
Mar 01, 2023 | 30.27 | 30.42 | 29.83 | 29.98 | 27,552,750 | +1.29(+4.49%) |
Feb 28, 2023 | 28.61 | 29.12 | 28.50 | 28.70 | 15,089,462 | -0.19(-0.65%) |
Feb 27, 2023 | 29.06 | 29.17 | 28.74 | 28.88 | 16,852,484 | +0.46(+1.63%) |
Feb 24, 2023 | 28.55 | 28.85 | 28.18 | 28.42 | 25,329,040 | -1.10(-3.73%) |
Feb 23, 2023 | 30.62 | 30.64 | 29.28 | 29.52 | 21,412,430 | -0.20(-0.66%) |
Feb 22, 2023 | 29.98 | 30.18 | 29.49 | 29.72 | 14,413,475 | +0.07(+0.23%) |
Feb 21, 2023 | 29.78 | 30.17 | 29.45 | 29.65 | 21,211,476 | -1.04(-3.40%) |
Feb 17, 2023 | 31.05 | 31.09 | 30.55 | 30.69 | 19,916,616 | -1.10(-3.46%) |
Feb 16, 2023 | 31.58 | 32.10 | 31.39 | 31.79 | 13,695,014 | +0.22(+0.69%) |
Feb 15, 2023 | 31.13 | 31.60 | 31.06 | 31.58 | 11,200,670 | -0.19(-0.59%) |
Feb 14, 2023 | 31.51 | 31.93 | 31.28 | 31.76 | 12,224,600 | -0.39(-1.22%) |
Feb 13, 2023 | 31.89 | 32.39 | 31.72 | 32.16 | 18,171,206 | +0.98(+3.15%) |
Feb 10, 2023 | 31.63 | 31.75 | 30.98 | 31.17 | 22,934,256 | -1.39(-4.26%) |
Feb 09, 2023 | 32.88 | 33.10 | 32.40 | 32.56 | 18,122,018 | +0.74(+2.32%) |
Feb 08, 2023 | 32.24 | 32.37 | 31.66 | 31.82 | 18,282,366 | -0.75(-2.29%) |
Feb 07, 2023 | 32.57 | 32.80 | 32.01 | 32.57 | 18,772,276 | +0.52(+1.63%) |
Feb 06, 2023 | 31.80 | 32.26 | 31.37 | 32.05 | 25,955,382 | -0.74(-2.25%) |
Feb 03, 2023 | 33.48 | 33.80 | 32.75 | 32.79 | 27,310,694 | -1.08(-3.19%) |
Feb 02, 2023 | 34.36 | 34.53 | 33.59 | 33.87 | 22,079,554 | -0.73(-2.10%) |