Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 34.10 | 34.53 | 33.73 | 33.80 | 3,315,498 | -0.55(-1.59%) |
Dec 28, 2023 | 34.47 | 34.60 | 33.99 | 34.34 | 3,923,992 | -0.26(-0.75%) |
Dec 27, 2023 | 34.02 | 34.82 | 33.55 | 34.60 | 5,834,331 | +0.93(+2.78%) |
Dec 26, 2023 | 33.66 | 33.91 | 33.30 | 33.67 | 4,529,624 | +0.10(+0.30%) |
Dec 22, 2023 | 32.76 | 34.23 | 32.68 | 33.57 | 9,121,773 | +1.74(+5.47%) |
Dec 21, 2023 | 31.06 | 31.95 | 30.41 | 31.83 | 5,595,705 | +1.36(+4.47%) |
Dec 20, 2023 | 31.82 | 32.28 | 30.38 | 30.47 | 7,561,100 | -1.76(-5.46%) |
Dec 19, 2023 | 31.00 | 32.80 | 30.72 | 32.22 | 8,027,215 | +1.89(+6.23%) |
Dec 18, 2023 | 31.25 | 32.12 | 30.34 | 30.34 | 7,311,279 | -0.58(-1.86%) |
Dec 15, 2023 | 29.75 | 32.30 | 29.49 | 30.91 | 19,301,816 | +1.19(+4.01%) |
Dec 14, 2023 | 26.88 | 29.95 | 26.78 | 29.72 | 16,685,451 | +3.89(+15.04%) |
Dec 13, 2023 | 23.89 | 25.88 | 23.74 | 25.83 | 7,958,830 | +1.93(+8.07%) |
Dec 12, 2023 | 24.53 | 24.60 | 23.66 | 23.91 | 5,884,111 | -0.87(-3.53%) |
Dec 11, 2023 | 24.60 | 25.17 | 24.52 | 24.78 | 4,316,452 | -0.09(-0.36%) |
Dec 08, 2023 | 24.89 | 25.57 | 24.72 | 24.87 | 5,164,318 | +0.08(+0.32%) |
Dec 07, 2023 | 25.01 | 25.14 | 24.12 | 24.79 | 6,821,179 | -0.18(-0.72%) |
Dec 06, 2023 | 25.45 | 25.80 | 24.89 | 24.97 | 4,073,167 | -0.12(-0.48%) |
Dec 05, 2023 | 26.34 | 26.37 | 24.98 | 25.09 | 7,743,477 | -1.56(-5.86%) |
Dec 04, 2023 | 27.12 | 27.76 | 26.60 | 26.65 | 4,993,512 | -0.92(-3.35%) |
Dec 01, 2023 | 26.84 | 27.85 | 26.35 | 27.57 | 5,496,077 | +0.87(+3.28%) |
Nov 30, 2023 | 26.42 | 27.08 | 26.28 | 26.70 | 4,850,431 | +0.42(+1.59%) |
Nov 29, 2023 | 26.26 | 26.88 | 26.06 | 26.28 | 6,139,651 | +0.36(+1.38%) |
Nov 28, 2023 | 26.06 | 26.13 | 25.49 | 25.92 | 4,407,710 | -0.22(-0.84%) |
Nov 27, 2023 | 26.06 | 26.44 | 25.71 | 26.14 | 3,446,097 | +0.06(+0.23%) |
Nov 24, 2023 | 26.00 | 26.40 | 26.00 | 26.08 | 1,290,078 | -0.14(-0.53%) |
Nov 22, 2023 | 26.12 | 26.46 | 25.82 | 26.22 | 2,943,587 | -0.01(-0.04%) |
Nov 21, 2023 | 26.12 | 26.46 | 26.01 | 26.23 | 2,899,383 | -0.08(-0.30%) |
Nov 20, 2023 | 26.16 | 26.54 | 25.81 | 26.31 | 4,256,949 | +0.25(+0.95%) |
Nov 17, 2023 | 26.19 | 26.81 | 25.96 | 26.06 | 5,019,017 | +0.22(+0.85%) |
Nov 16, 2023 | 26.44 | 26.83 | 25.78 | 25.84 | 4,116,027 | -0.94(-3.53%) |
Nov 15, 2023 | 26.36 | 27.18 | 26.20 | 26.79 | 5,869,739 | +0.78(+2.98%) |
Nov 14, 2023 | 25.29 | 26.40 | 25.21 | 26.01 | 5,503,970 | +1.56(+6.38%) |
Nov 13, 2023 | 24.34 | 24.87 | 24.15 | 24.45 | 2,856,581 | -0.04(-0.16%) |
Nov 10, 2023 | 24.55 | 24.74 | 24.13 | 24.49 | 3,058,640 | +0.06(+0.24%) |
Nov 09, 2023 | 25.65 | 25.71 | 24.26 | 24.43 | 4,096,946 | -0.94(-3.72%) |
Nov 08, 2023 | 24.97 | 25.51 | 24.81 | 25.38 | 3,693,370 | -0.01(-0.04%) |
Nov 07, 2023 | 25.07 | 25.44 | 24.67 | 25.39 | 4,881,307 | -0.43(-1.66%) |
Nov 06, 2023 | 26.55 | 26.57 | 25.60 | 25.81 | 3,892,528 | -0.56(-2.11%) |
Nov 03, 2023 | 26.34 | 26.84 | 25.98 | 26.37 | 5,513,205 | +0.46(+1.76%) |
Nov 02, 2023 | 25.35 | 25.98 | 25.14 | 25.91 | 5,860,097 | +1.03(+4.15%) |
Nov 01, 2023 | 25.52 | 25.62 | 24.13 | 24.88 | 6,234,001 | -0.61(-2.38%) |
Oct 31, 2023 | 25.13 | 25.73 | 24.69 | 25.49 | 5,187,060 | +0.32(+1.26%) |
Oct 30, 2023 | 23.86 | 25.27 | 23.71 | 25.17 | 9,497,725 | +1.90(+8.16%) |
Oct 27, 2023 | 23.73 | 23.86 | 22.93 | 23.27 | 6,390,594 | +0.00(+0.00%) |
Oct 26, 2023 | 23.74 | 23.94 | 23.13 | 23.27 | 6,452,261 | -0.33(-1.38%) |
Oct 25, 2023 | 23.09 | 23.78 | 22.90 | 23.60 | 5,566,479 | +0.40(+1.71%) |
Oct 24, 2023 | 23.42 | 23.96 | 23.12 | 23.20 | 7,635,028 | +0.03(+0.13%) |
Oct 23, 2023 | 22.92 | 23.96 | 22.83 | 23.17 | 6,850,000 | -0.59(-2.50%) |
Oct 20, 2023 | 23.26 | 24.12 | 23.02 | 23.76 | 9,299,823 | -0.23(-0.95%) |
Oct 19, 2023 | 25.89 | 25.95 | 23.97 | 23.99 | 13,717,029 | -2.26(-8.60%) |
Oct 18, 2023 | 26.82 | 27.15 | 26.23 | 26.25 | 6,565,873 | -1.24(-4.50%) |
Oct 17, 2023 | 26.03 | 28.08 | 26.00 | 27.49 | 6,087,153 | +0.95(+3.58%) |
Oct 16, 2023 | 26.92 | 27.16 | 26.51 | 26.54 | 5,024,266 | +0.23(+0.87%) |
Oct 13, 2023 | 26.72 | 26.97 | 26.06 | 26.31 | 4,580,428 | -0.32(-1.19%) |
Oct 12, 2023 | 27.75 | 27.77 | 26.14 | 26.62 | 5,037,814 | -1.13(-4.07%) |
Oct 11, 2023 | 28.00 | 28.11 | 27.32 | 27.75 | 3,787,917 | -0.16(-0.57%) |
Oct 10, 2023 | 27.36 | 28.28 | 27.19 | 27.91 | 4,899,746 | +0.94(+3.49%) |
Oct 09, 2023 | 26.41 | 27.18 | 26.35 | 26.97 | 3,896,097 | +0.10(+0.37%) |
Oct 06, 2023 | 26.30 | 27.22 | 25.86 | 26.87 | 6,311,636 | +0.61(+2.34%) |
Oct 05, 2023 | 26.85 | 27.02 | 26.18 | 26.26 | 4,468,723 | -0.62(-2.32%) |
Oct 04, 2023 | 27.45 | 27.52 | 26.10 | 26.88 | 5,390,712 | -0.48(-1.77%) |
Oct 03, 2023 | 27.82 | 28.55 | 26.99 | 27.37 | 5,514,126 | -1.18(-4.13%) |
Oct 02, 2023 | 28.40 | 29.03 | 28.04 | 28.54 | 4,541,101 | -0.22(-0.76%) |
Sep 29, 2023 | 28.77 | 29.52 | 28.67 | 28.76 | 7,803,100 | +0.91(+3.27%) |
Sep 28, 2023 | 26.32 | 27.86 | 26.14 | 27.85 | 8,079,388 | +1.92(+7.40%) |
Sep 27, 2023 | 25.80 | 26.51 | 25.68 | 25.93 | 5,663,056 | +0.34(+1.31%) |
Sep 26, 2023 | 26.09 | 26.48 | 25.33 | 25.59 | 6,604,568 | -0.76(-2.89%) |
Sep 25, 2023 | 27.47 | 26.67 | 26.07 | 26.36 | 9,395,820 | -1.70(-6.07%) |
Sep 22, 2023 | 27.98 | 28.30 | 27.76 | 28.06 | 5,149,636 | +0.48(+1.72%) |
Sep 21, 2023 | 28.39 | 28.39 | 27.57 | 27.58 | 5,544,485 | -1.49(-5.14%) |
Sep 20, 2023 | 28.36 | 29.48 | 28.26 | 29.08 | 8,168,110 | +1.03(+3.67%) |
Sep 19, 2023 | 28.53 | 28.69 | 27.55 | 28.05 | 5,206,532 | -0.50(-1.77%) |
Sep 18, 2023 | 28.89 | 28.94 | 28.19 | 28.55 | 4,570,840 | +0.00(+0.00%) |
Sep 15, 2023 | 29.58 | 29.58 | 28.50 | 28.55 | 8,806,380 | -1.33(-4.44%) |
Sep 14, 2023 | 29.22 | 29.99 | 29.11 | 29.88 | 6,790,412 | +1.52(+5.38%) |
Sep 13, 2023 | 27.93 | 28.40 | 27.78 | 28.36 | 4,001,641 | +0.45(+1.60%) |
Sep 12, 2023 | 28.16 | 28.52 | 27.83 | 27.91 | 3,667,422 | -0.48(-1.67%) |
Sep 11, 2023 | 28.52 | 28.75 | 28.14 | 28.39 | 5,062,343 | +0.57(+2.06%) |
Sep 08, 2023 | 28.01 | 28.18 | 27.67 | 27.81 | 4,571,148 | -0.35(-1.23%) |
Sep 07, 2023 | 29.15 | 29.15 | 27.77 | 28.16 | 9,501,852 | -1.73(-5.79%) |
Sep 06, 2023 | 29.73 | 30.34 | 29.50 | 29.89 | 4,132,971 | -0.09(-0.30%) |
Sep 05, 2023 | 30.46 | 30.80 | 29.89 | 29.98 | 4,348,833 | -0.80(-2.60%) |
Sep 01, 2023 | 30.63 | 31.13 | 30.39 | 30.78 | 6,038,952 | +1.01(+3.39%) |
Aug 31, 2023 | 29.51 | 30.51 | 29.26 | 29.77 | 19,353,364 | +0.56(+1.93%) |
Aug 30, 2023 | 29.35 | 29.35 | 28.77 | 29.21 | 4,977,727 | -0.10(-0.34%) |
Aug 29, 2023 | 28.25 | 29.32 | 28.05 | 29.31 | 6,380,219 | +1.12(+3.97%) |
Aug 28, 2023 | 28.31 | 28.72 | 28.09 | 28.19 | 4,502,992 | +0.25(+0.89%) |
Aug 25, 2023 | 28.52 | 28.78 | 27.48 | 27.94 | 5,454,259 | -0.51(-1.81%) |
Aug 24, 2023 | 28.07 | 28.81 | 28.02 | 28.46 | 4,374,168 | -0.06(-0.21%) |
Aug 23, 2023 | 28.48 | 28.73 | 28.27 | 28.51 | 5,976,343 | +0.03(+0.10%) |
Aug 22, 2023 | 28.61 | 28.79 | 27.89 | 28.48 | 4,641,676 | +0.19(+0.66%) |
Aug 21, 2023 | 28.70 | 28.77 | 27.74 | 28.30 | 4,744,406 | -0.38(-1.31%) |
Aug 18, 2023 | 28.16 | 28.70 | 27.94 | 28.67 | 7,421,539 | -0.14(-0.48%) |
Aug 17, 2023 | 29.61 | 29.73 | 28.61 | 28.81 | 6,594,830 | -0.20(-0.68%) |
Aug 16, 2023 | 29.77 | 30.21 | 28.80 | 29.01 | 7,997,278 | -1.02(-3.40%) |
Aug 15, 2023 | 31.16 | 31.15 | 29.99 | 30.03 | 5,866,121 | -1.38(-4.38%) |
Aug 14, 2023 | 31.24 | 31.53 | 30.29 | 31.40 | 7,411,269 | -0.23(-0.72%) |
Aug 11, 2023 | 32.14 | 32.16 | 31.48 | 31.63 | 4,784,456 | -0.91(-2.80%) |
Aug 10, 2023 | 33.62 | 33.65 | 32.22 | 32.54 | 4,855,465 | -0.73(-2.20%) |
Aug 09, 2023 | 33.14 | 33.74 | 32.69 | 33.28 | 4,175,440 | +0.39(+1.17%) |
Aug 08, 2023 | 32.68 | 33.01 | 32.34 | 32.89 | 5,421,714 | -0.82(-2.44%) |
Aug 07, 2023 | 33.55 | 33.71 | 32.88 | 33.71 | 3,557,252 | +0.21(+0.62%) |
Aug 04, 2023 | 34.09 | 34.47 | 33.31 | 33.50 | 3,871,117 | -0.54(-1.59%) |
Aug 03, 2023 | 33.55 | 34.23 | 33.07 | 34.05 | 4,301,323 | +0.56(+1.68%) |
Aug 02, 2023 | 33.97 | 34.23 | 33.22 | 33.48 | 5,364,339 | -1.23(-3.55%) |
Aug 01, 2023 | 35.01 | 35.19 | 34.64 | 34.72 | 5,290,426 | -1.00(-2.79%) |
Jul 31, 2023 | 34.98 | 36.10 | 34.84 | 35.71 | 6,124,044 | +1.41(+4.11%) |
Jul 28, 2023 | 33.90 | 34.33 | 33.34 | 34.30 | 4,229,387 | +0.84(+2.51%) |
Jul 27, 2023 | 34.60 | 34.67 | 33.45 | 33.46 | 6,081,467 | -0.92(-2.67%) |
Jul 26, 2023 | 34.56 | 34.98 | 34.09 | 34.38 | 7,379,168 | -0.76(-2.16%) |
Jul 25, 2023 | 34.23 | 35.86 | 33.81 | 35.14 | 9,047,162 | +1.84(+5.51%) |
Jul 24, 2023 | 32.46 | 33.85 | 32.34 | 33.31 | 6,116,704 | +0.37(+1.11%) |
Jul 21, 2023 | 32.36 | 33.05 | 32.33 | 32.94 | 5,641,581 | +0.69(+2.14%) |
Jul 20, 2023 | 34.86 | 35.29 | 32.24 | 32.25 | 12,119,271 | -2.13(-6.20%) |
Jul 19, 2023 | 34.71 | 34.87 | 34.08 | 34.38 | 6,201,850 | -0.20(-0.57%) |
Jul 18, 2023 | 34.84 | 35.25 | 34.16 | 34.58 | 4,723,845 | -0.52(-1.49%) |
Jul 17, 2023 | 33.90 | 35.58 | 33.80 | 35.10 | 6,491,363 | +1.04(+3.04%) |
Jul 14, 2023 | 35.03 | 35.05 | 33.60 | 34.07 | 8,196,083 | -2.14(-5.91%) |
Jul 13, 2023 | 35.23 | 36.68 | 35.08 | 36.21 | 5,912,197 | +1.62(+4.68%) |
Jul 12, 2023 | 35.34 | 35.48 | 34.54 | 34.59 | 4,345,624 | +0.36(+1.04%) |
Jul 11, 2023 | 33.16 | 34.41 | 32.89 | 34.23 | 5,286,002 | +0.54(+1.61%) |
Jul 10, 2023 | 33.26 | 34.11 | 33.16 | 33.69 | 3,943,338 | +0.05(+0.15%) |
Jul 07, 2023 | 32.37 | 34.14 | 32.25 | 33.64 | 6,384,366 | +1.53(+4.76%) |
Jul 06, 2023 | 32.59 | 32.79 | 31.41 | 32.11 | 6,148,585 | -1.12(-3.38%) |
Jul 05, 2023 | 33.46 | 33.99 | 33.08 | 33.24 | 4,550,563 | -0.58(-1.72%) |
Jul 03, 2023 | 34.05 | 34.47 | 33.69 | 33.82 | 2,493,786 | +0.34(+1.00%) |
Jun 30, 2023 | 33.54 | 33.65 | 32.88 | 33.48 | 5,093,265 | +0.17(+0.50%) |
Jun 29, 2023 | 33.06 | 33.51 | 32.64 | 33.32 | 5,491,084 | +0.10(+0.30%) |
Jun 28, 2023 | 33.55 | 33.58 | 32.95 | 33.22 | 3,703,057 | -0.76(-2.24%) |
Jun 27, 2023 | 33.05 | 34.07 | 32.59 | 33.98 | 4,185,403 | +1.42(+4.37%) |
Jun 26, 2023 | 32.35 | 33.09 | 32.35 | 32.56 | 3,352,895 | +0.15(+0.46%) |
Jun 23, 2023 | 32.30 | 32.86 | 32.12 | 32.41 | 5,570,881 | -0.56(-1.71%) |
Jun 22, 2023 | 33.35 | 33.50 | 32.38 | 32.97 | 7,425,643 | -1.48(-4.30%) |
Jun 21, 2023 | 33.26 | 34.67 | 33.13 | 34.45 | 4,971,830 | +0.68(+2.02%) |
Jun 20, 2023 | 34.12 | 34.42 | 33.43 | 33.77 | 5,446,354 | -1.38(-3.93%) |
Jun 16, 2023 | 35.50 | 35.57 | 34.33 | 35.15 | 5,890,380 | -0.35(-0.97%) |
Jun 15, 2023 | 35.20 | 35.68 | 34.88 | 35.50 | 4,268,694 | -0.16(-0.44%) |
Jun 14, 2023 | 37.24 | 37.24 | 35.19 | 35.65 | 4,703,184 | -0.56(-1.55%) |
Jun 13, 2023 | 35.55 | 37.11 | 35.42 | 36.22 | 6,256,739 | +1.69(+4.89%) |
Jun 12, 2023 | 34.41 | 35.21 | 34.16 | 34.53 | 3,908,828 | -0.24(-0.68%) |
Jun 09, 2023 | 35.14 | 35.36 | 34.37 | 34.77 | 3,113,422 | -0.35(-0.98%) |
Jun 08, 2023 | 35.14 | 35.48 | 34.30 | 35.11 | 3,829,870 | +0.23(+0.65%) |
Jun 07, 2023 | 34.47 | 35.86 | 34.09 | 34.88 | 5,336,510 | +0.79(+2.32%) |
Jun 06, 2023 | 33.06 | 34.52 | 33.00 | 34.09 | 4,187,761 | +0.76(+2.28%) |
Jun 05, 2023 | 33.97 | 34.37 | 32.96 | 33.34 | 4,647,579 | -1.14(-3.32%) |
Jun 02, 2023 | 33.84 | 34.92 | 33.49 | 34.48 | 8,153,162 | +2.21(+6.85%) |
Jun 01, 2023 | 31.58 | 32.60 | 31.10 | 32.27 | 4,895,116 | +0.97(+3.09%) |
May 31, 2023 | 32.07 | 32.27 | 30.73 | 31.30 | 6,545,099 | -1.07(-3.29%) |
May 30, 2023 | 33.27 | 33.26 | 31.65 | 32.37 | 6,240,357 | -0.88(-2.64%) |
May 26, 2023 | 34.13 | 34.33 | 33.17 | 33.25 | 5,955,561 | -0.10(-0.30%) |
May 25, 2023 | 33.76 | 34.18 | 33.07 | 33.34 | 3,954,738 | -0.55(-1.63%) |
May 24, 2023 | 34.80 | 34.89 | 33.75 | 33.90 | 3,495,398 | -1.30(-3.70%) |
May 23, 2023 | 35.53 | 35.69 | 34.98 | 35.20 | 3,589,770 | -0.72(-2.01%) |
May 22, 2023 | 35.70 | 36.45 | 35.59 | 35.92 | 3,294,139 | +0.30(+0.83%) |
May 19, 2023 | 36.66 | 36.66 | 35.46 | 35.62 | 3,601,004 | -0.70(-1.93%) |
May 18, 2023 | 35.81 | 36.44 | 35.20 | 36.33 | 3,399,286 | +0.07(+0.19%) |
May 17, 2023 | 36.46 | 36.86 | 35.71 | 36.26 | 4,111,401 | +0.63(+1.77%) |
May 16, 2023 | 36.01 | 36.54 | 35.55 | 35.62 | 3,277,642 | -0.88(-2.41%) |
May 15, 2023 | 35.04 | 36.59 | 34.90 | 36.50 | 3,482,128 | +1.70(+4.88%) |
May 12, 2023 | 34.87 | 34.93 | 34.47 | 34.81 | 2,012,169 | +0.04(+0.11%) |
May 11, 2023 | 34.83 | 35.36 | 34.50 | 34.77 | 3,323,452 | -0.80(-2.24%) |
May 10, 2023 | 36.55 | 36.63 | 34.82 | 35.56 | 3,008,230 | -0.36(-1.01%) |
May 09, 2023 | 35.52 | 36.33 | 35.14 | 35.93 | 3,501,103 | -0.30(-0.84%) |
May 08, 2023 | 37.35 | 37.59 | 36.10 | 36.23 | 3,811,135 | +0.66(+1.85%) |
May 05, 2023 | 34.68 | 35.77 | 34.31 | 35.57 | 3,933,111 | +1.74(+5.15%) |
May 04, 2023 | 34.11 | 34.53 | 33.41 | 33.83 | 3,673,502 | -0.63(-1.83%) |
May 03, 2023 | 35.04 | 35.67 | 34.30 | 34.46 | 3,619,556 | -0.65(-1.85%) |
May 02, 2023 | 35.88 | 36.13 | 34.58 | 35.11 | 3,990,012 | -1.56(-4.27%) |
May 01, 2023 | 37.06 | 37.10 | 36.18 | 36.68 | 2,774,383 | +0.13(+0.35%) |
Apr 28, 2023 | 35.50 | 36.64 | 35.20 | 36.55 | 3,897,362 | +0.86(+2.40%) |
Apr 27, 2023 | 34.99 | 35.90 | 34.84 | 35.69 | 3,912,625 | +0.81(+2.31%) |
Apr 26, 2023 | 35.50 | 35.62 | 34.46 | 34.88 | 4,904,971 | -0.30(-0.84%) |
Apr 25, 2023 | 36.31 | 36.31 | 35.15 | 35.18 | 6,465,872 | -2.25(-6.02%) |
Apr 24, 2023 | 37.37 | 37.92 | 36.96 | 37.43 | 5,111,247 | -0.12(-0.31%) |
Apr 21, 2023 | 39.19 | 39.19 | 36.81 | 37.55 | 9,329,005 | -2.04(-5.15%) |
Apr 20, 2023 | 39.36 | 41.56 | 38.99 | 39.59 | 9,580,799 | -0.97(-2.40%) |
Apr 19, 2023 | 40.31 | 41.29 | 39.85 | 40.56 | 6,040,133 | -0.92(-2.21%) |
Apr 18, 2023 | 40.71 | 41.52 | 40.35 | 41.48 | 3,812,458 | +1.33(+3.31%) |
Apr 17, 2023 | 39.67 | 40.17 | 39.45 | 40.15 | 2,884,293 | +0.39(+0.99%) |
Apr 14, 2023 | 40.69 | 40.77 | 39.35 | 39.76 | 3,431,498 | -0.53(-1.32%) |
Apr 13, 2023 | 39.74 | 40.69 | 39.48 | 40.29 | 4,150,977 | +1.28(+3.28%) |
Apr 12, 2023 | 40.52 | 40.59 | 38.75 | 39.01 | 5,340,529 | -0.97(-2.44%) |
Apr 11, 2023 | 39.87 | 40.52 | 39.51 | 39.98 | 4,350,797 | +0.84(+2.14%) |
Apr 10, 2023 | 38.53 | 39.51 | 38.38 | 39.15 | 2,490,699 | +0.61(+1.58%) |
Apr 06, 2023 | 38.50 | 38.66 | 37.47 | 38.53 | 5,399,754 | -0.27(-0.68%) |
Apr 05, 2023 | 39.18 | 39.46 | 38.10 | 38.80 | 4,318,179 | -0.90(-2.26%) |
Apr 04, 2023 | 40.78 | 40.78 | 38.68 | 39.70 | 4,659,651 | -1.41(-3.42%) |
Apr 03, 2023 | 41.88 | 42.26 | 40.47 | 41.10 | 3,325,015 | -0.78(-1.86%) |
Mar 31, 2023 | 41.30 | 42.07 | 40.94 | 41.88 | 3,129,261 | +0.79(+1.92%) |
Mar 30, 2023 | 40.94 | 42.21 | 40.72 | 41.09 | 4,877,862 | +0.81(+2.00%) |
Mar 29, 2023 | 40.64 | 40.74 | 40.06 | 40.29 | 4,222,344 | +0.40(+1.01%) |
Mar 28, 2023 | 39.61 | 40.38 | 39.42 | 39.88 | 3,464,017 | +0.40(+1.02%) |
Mar 27, 2023 | 39.86 | 40.12 | 38.94 | 39.48 | 3,960,419 | +0.04(+0.10%) |
Mar 24, 2023 | 38.65 | 39.54 | 38.20 | 39.44 | 4,079,622 | -0.15(-0.37%) |
Mar 23, 2023 | 39.93 | 40.97 | 39.10 | 39.59 | 4,224,846 | +0.17(+0.42%) |
Mar 22, 2023 | 41.28 | 41.57 | 39.32 | 39.42 | 6,770,881 | -1.82(-4.41%) |
Mar 21, 2023 | 40.46 | 41.79 | 40.46 | 41.24 | 4,402,766 | +1.60(+4.05%) |
Mar 20, 2023 | 39.25 | 40.13 | 39.06 | 39.64 | 8,698,367 | +1.11(+2.89%) |
Mar 17, 2023 | 39.96 | 40.10 | 38.28 | 38.52 | 10,458,934 | -1.57(-3.93%) |
Mar 16, 2023 | 38.54 | 40.44 | 37.90 | 40.10 | 6,627,440 | +0.96(+2.46%) |
Mar 15, 2023 | 41.65 | 41.79 | 38.23 | 39.14 | 9,620,977 | -4.74(-10.81%) |
Mar 14, 2023 | 45.10 | 45.49 | 43.22 | 43.88 | 4,261,084 | -0.12(-0.27%) |
Mar 13, 2023 | 42.82 | 45.31 | 41.57 | 44.00 | 6,039,385 | -0.20(-0.45%) |
Mar 10, 2023 | 47.35 | 47.35 | 43.75 | 44.19 | 6,296,154 | -2.94(-6.24%) |
Mar 09, 2023 | 49.89 | 50.32 | 46.57 | 47.14 | 5,678,583 | -3.07(-6.12%) |
Mar 08, 2023 | 49.61 | 50.42 | 48.96 | 50.21 | 3,521,689 | +0.84(+1.69%) |
Mar 07, 2023 | 51.94 | 52.19 | 49.12 | 49.37 | 6,399,329 | -3.46(-6.56%) |
Mar 06, 2023 | 53.15 | 54.02 | 52.53 | 52.83 | 5,255,656 | -1.70(-3.12%) |
Mar 03, 2023 | 53.37 | 54.75 | 52.75 | 54.54 | 6,273,978 | +1.80(+3.41%) |
Mar 02, 2023 | 49.30 | 52.76 | 49.16 | 52.74 | 6,585,291 | +2.00(+3.95%) |
Mar 01, 2023 | 50.38 | 52.02 | 49.63 | 50.73 | 7,729,463 | +2.66(+5.54%) |
Feb 28, 2023 | 47.39 | 49.15 | 46.95 | 48.07 | 3,937,993 | +0.88(+1.87%) |
Feb 27, 2023 | 46.02 | 47.58 | 45.55 | 47.19 | 5,018,452 | +1.56(+3.42%) |
Feb 24, 2023 | 46.10 | 46.10 | 44.47 | 45.63 | 4,670,502 | -1.48(-3.15%) |
Feb 23, 2023 | 47.64 | 48.16 | 45.72 | 47.11 | 4,733,222 | -1.00(-2.08%) |
Feb 22, 2023 | 48.85 | 50.06 | 47.65 | 48.11 | 7,858,192 | +0.89(+1.89%) |
Feb 21, 2023 | 47.28 | 48.91 | 46.96 | 47.22 | 5,476,057 | +1.16(+2.52%) |
Feb 17, 2023 | 47.32 | 47.34 | 45.50 | 46.06 | 5,650,829 | -1.85(-3.85%) |
Feb 16, 2023 | 47.43 | 49.55 | 47.20 | 47.91 | 5,531,914 | +0.35(+0.74%) |
Feb 15, 2023 | 46.67 | 47.73 | 46.44 | 47.55 | 3,689,289 | -0.51(-1.06%) |
Feb 14, 2023 | 46.66 | 48.21 | 46.11 | 48.06 | 4,372,394 | +0.96(+2.04%) |
Feb 13, 2023 | 47.53 | 47.84 | 46.28 | 47.10 | 3,391,667 | -0.73(-1.52%) |
Feb 10, 2023 | 48.41 | 48.61 | 47.34 | 47.83 | 4,695,859 | -1.30(-2.64%) |
Feb 09, 2023 | 50.56 | 50.75 | 48.83 | 49.12 | 4,271,294 | -0.60(-1.21%) |
Feb 08, 2023 | 51.25 | 51.75 | 49.71 | 49.72 | 4,732,340 | -2.57(-4.92%) |
Feb 07, 2023 | 51.23 | 52.45 | 49.96 | 52.30 | 4,434,776 | +1.20(+2.35%) |
Feb 06, 2023 | 54.16 | 54.42 | 49.96 | 51.10 | 5,501,771 | -0.71(-1.37%) |
Feb 03, 2023 | 52.45 | 53.42 | 51.65 | 51.80 | 3,610,214 | -0.90(-1.71%) |
Feb 02, 2023 | 53.32 | 53.50 | 51.00 | 52.71 | 4,749,316 | -0.90(-1.69%) |
Feb 01, 2023 | 51.18 | 53.76 | 50.70 | 53.61 | 5,573,515 | +2.30(+4.48%) |
Jan 31, 2023 | 49.02 | 51.37 | 48.65 | 51.31 | 4,721,470 | +1.87(+3.77%) |
Jan 30, 2023 | 50.99 | 51.21 | 49.39 | 49.45 | 4,448,084 | -2.37(-4.57%) |
Jan 27, 2023 | 50.48 | 52.51 | 50.08 | 51.81 | 4,858,706 | +0.63(+1.23%) |
Jan 26, 2023 | 51.50 | 51.81 | 49.52 | 51.19 | 4,034,472 | -0.08(-0.15%) |
Jan 25, 2023 | 50.95 | 51.77 | 50.16 | 51.26 | 4,659,433 | -0.67(-1.29%) |
Jan 24, 2023 | 50.31 | 53.10 | 50.29 | 51.93 | 5,660,576 | +1.10(+2.16%) |
Jan 23, 2023 | 50.36 | 51.08 | 49.53 | 50.83 | 4,386,937 | +0.74(+1.47%) |
Jan 20, 2023 | 48.26 | 50.81 | 47.82 | 50.10 | 6,208,129 | +1.45(+2.99%) |
Jan 19, 2023 | 50.23 | 52.20 | 48.64 | 48.64 | 12,358,375 | -3.86(-7.35%) |
Jan 18, 2023 | 55.50 | 56.59 | 52.19 | 52.50 | 9,191,599 | -1.38(-2.57%) |
Jan 17, 2023 | 53.64 | 54.51 | 53.10 | 53.89 | 5,380,892 | +0.25(+0.46%) |
Jan 13, 2023 | 51.90 | 54.04 | 51.52 | 53.64 | 4,781,883 | +1.27(+2.42%) |
Jan 12, 2023 | 51.90 | 52.41 | 49.70 | 52.37 | 5,835,742 | +1.35(+2.64%) |
Jan 11, 2023 | 52.27 | 52.60 | 50.76 | 51.03 | 5,264,550 | -1.01(-1.94%) |
Jan 10, 2023 | 49.70 | 52.18 | 49.02 | 52.04 | 5,834,558 | +2.66(+5.39%) |
Jan 09, 2023 | 46.75 | 49.75 | 46.65 | 49.38 | 6,283,280 | +3.84(+8.43%) |
Jan 06, 2023 | 45.69 | 46.89 | 44.87 | 45.54 | 4,729,100 | +0.85(+1.91%) |
Jan 05, 2023 | 44.50 | 45.17 | 43.36 | 44.68 | 3,904,550 | +0.35(+0.80%) |
Jan 04, 2023 | 43.98 | 45.09 | 43.58 | 44.33 | 3,586,398 | +0.54(+1.23%) |