Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 34.66 | 34.78 | 34.47 | 34.59 | 9,436,373 | +0.03(+0.09%) |
Feb 28, 2024 | 34.80 | 34.97 | 34.54 | 34.56 | 9,518,605 | -0.45(-1.30%) |
Feb 27, 2024 | 35.14 | 35.23 | 34.91 | 35.01 | 10,483,094 | +0.10(+0.28%) |
Feb 26, 2024 | 34.97 | 35.13 | 34.81 | 34.91 | 5,260,566 | -0.06(-0.17%) |
Feb 23, 2024 | 34.82 | 35.05 | 34.64 | 34.97 | 7,017,344 | -0.11(-0.31%) |
Feb 22, 2024 | 35.11 | 35.26 | 34.81 | 35.08 | 5,563,054 | -0.21(-0.59%) |
Feb 21, 2024 | 35.00 | 35.35 | 34.87 | 35.29 | 9,202,403 | +0.32(+0.90%) |
Feb 20, 2024 | 35.15 | 35.17 | 34.86 | 34.97 | 7,939,163 | -0.07(-0.20%) |
Feb 16, 2024 | 35.32 | 35.36 | 35.04 | 35.04 | 7,169,647 | -0.16(-0.45%) |
Feb 15, 2024 | 34.46 | 35.31 | 34.44 | 35.20 | 10,399,568 | +0.28(+0.81%) |
Feb 14, 2024 | 35.35 | 35.43 | 34.76 | 34.92 | 12,030,209 | -0.27(-0.78%) |
Feb 13, 2024 | 35.76 | 35.78 | 34.98 | 35.19 | 8,577,194 | -0.38(-1.07%) |
Feb 12, 2024 | 35.49 | 35.69 | 35.36 | 35.57 | 7,467,886 | +0.07(+0.19%) |
Feb 09, 2024 | 35.61 | 35.80 | 35.37 | 35.50 | 9,848,948 | +0.15(+0.41%) |
Feb 08, 2024 | 35.28 | 35.45 | 35.12 | 35.36 | 8,969,602 | +0.04(+0.11%) |
Feb 07, 2024 | 35.33 | 35.49 | 35.05 | 35.32 | 14,348,477 | -0.21(-0.60%) |
Feb 06, 2024 | 34.92 | 35.67 | 34.90 | 35.53 | 20,215,594 | +2.10(+6.28%) |
Feb 05, 2024 | 33.25 | 33.69 | 33.13 | 33.43 | 14,408,763 | -0.39(-1.15%) |
Feb 02, 2024 | 34.02 | 34.08 | 33.65 | 33.82 | 15,009,119 | -0.48(-1.39%) |
Feb 01, 2024 | 34.58 | 34.84 | 34.11 | 34.30 | 12,170,971 | +0.03(+0.09%) |
Jan 31, 2024 | 34.77 | 34.86 | 34.25 | 34.27 | 9,331,686 | -0.77(-2.20%) |
Jan 30, 2024 | 34.66 | 35.07 | 34.45 | 35.04 | 8,364,347 | +0.25(+0.73%) |
Jan 29, 2024 | 34.84 | 34.86 | 34.46 | 34.79 | 7,894,631 | +0.00(+0.00%) |
Jan 26, 2024 | 34.59 | 34.80 | 34.27 | 34.79 | 8,761,008 | +0.47(+1.37%) |
Jan 25, 2024 | 34.03 | 34.33 | 33.82 | 34.32 | 8,608,639 | +0.58(+1.71%) |
Jan 24, 2024 | 33.66 | 33.80 | 33.58 | 33.74 | 9,557,738 | +0.30(+0.91%) |
Jan 23, 2024 | 33.29 | 33.61 | 33.28 | 33.44 | 8,319,408 | +0.00(+0.00%) |
Jan 22, 2024 | 33.20 | 33.55 | 32.83 | 33.44 | 12,005,604 | +0.39(+1.18%) |
Jan 19, 2024 | 33.22 | 33.22 | 32.95 | 33.05 | 9,771,178 | -0.18(-0.53%) |
Jan 18, 2024 | 33.16 | 33.25 | 32.81 | 33.23 | 11,359,203 | +0.13(+0.38%) |
Jan 17, 2024 | 32.97 | 33.34 | 32.73 | 33.10 | 9,829,194 | -0.37(-1.11%) |
Jan 16, 2024 | 33.78 | 33.79 | 33.27 | 33.47 | 11,168,098 | -0.57(-1.66%) |
Jan 12, 2024 | 34.28 | 34.37 | 33.89 | 34.04 | 9,581,432 | +0.24(+0.72%) |
Jan 11, 2024 | 34.17 | 34.21 | 33.70 | 33.79 | 10,334,165 | -0.09(-0.26%) |
Jan 10, 2024 | 34.24 | 34.27 | 33.80 | 33.88 | 9,805,678 | -0.19(-0.54%) |
Jan 09, 2024 | 34.66 | 34.67 | 34.07 | 34.07 | 9,707,959 | -0.53(-1.52%) |
Jan 08, 2024 | 34.53 | 34.62 | 34.18 | 34.59 | 11,857,124 | -0.59(-1.67%) |
Jan 05, 2024 | 35.31 | 35.39 | 34.98 | 35.18 | 8,571,496 | +0.26(+0.76%) |
Jan 04, 2024 | 35.58 | 35.62 | 34.89 | 34.92 | 7,081,396 | -0.23(-0.67%) |
Jan 03, 2024 | 34.73 | 35.33 | 34.60 | 35.15 | 8,224,443 | +0.49(+1.41%) |
Jan 02, 2024 | 34.80 | 34.97 | 34.59 | 34.66 | 7,082,083 | +0.10(+0.28%) |
Dec 29, 2023 | 34.54 | 34.67 | 34.45 | 34.56 | 3,777,414 | +0.07(+0.20%) |
Dec 28, 2023 | 34.68 | 34.86 | 34.49 | 34.50 | 5,191,888 | -0.39(-1.12%) |
Dec 27, 2023 | 34.89 | 35.05 | 34.81 | 34.89 | 6,506,013 | +0.06(+0.17%) |
Dec 26, 2023 | 34.67 | 35.04 | 34.61 | 34.83 | 5,067,980 | +0.33(+0.96%) |
Dec 22, 2023 | 34.86 | 34.89 | 34.49 | 34.50 | 4,227,891 | -0.13(-0.37%) |
Dec 21, 2023 | 34.44 | 34.64 | 34.36 | 34.62 | 5,577,590 | +0.43(+1.26%) |
Dec 20, 2023 | 34.53 | 34.69 | 34.14 | 34.19 | 9,400,588 | -0.37(-1.07%) |
Dec 19, 2023 | 34.42 | 34.65 | 34.27 | 34.56 | 7,686,778 | +0.27(+0.80%) |
Dec 18, 2023 | 34.66 | 34.75 | 34.23 | 34.29 | 7,062,720 | +0.30(+0.89%) |
Dec 15, 2023 | 34.41 | 34.48 | 33.93 | 33.99 | 10,539,557 | -0.97(-2.77%) |
Dec 14, 2023 | 34.85 | 35.08 | 34.72 | 34.95 | 9,574,924 | +0.75(+2.20%) |
Dec 13, 2023 | 33.73 | 34.30 | 33.44 | 34.20 | 10,021,340 | +0.26(+0.78%) |
Dec 12, 2023 | 33.99 | 34.03 | 33.73 | 33.94 | 6,517,624 | -0.36(-1.05%) |
Dec 11, 2023 | 34.32 | 34.54 | 34.17 | 34.30 | 6,709,878 | -0.17(-0.48%) |
Dec 08, 2023 | 34.25 | 34.56 | 34.19 | 34.47 | 8,941,121 | +0.60(+1.76%) |
Dec 07, 2023 | 34.09 | 34.17 | 33.66 | 33.87 | 8,020,920 | -0.16(-0.46%) |
Dec 06, 2023 | 34.59 | 34.73 | 34.01 | 34.03 | 9,118,392 | -0.43(-1.25%) |
Dec 05, 2023 | 34.94 | 35.01 | 34.44 | 34.46 | 6,301,742 | -0.29(-0.84%) |
Dec 04, 2023 | 34.80 | 35.04 | 34.58 | 34.75 | 9,017,831 | -0.38(-1.08%) |
Dec 01, 2023 | 35.23 | 35.62 | 35.10 | 35.13 | 10,752,903 | -0.30(-0.85%) |
Nov 30, 2023 | 35.74 | 35.94 | 35.20 | 35.43 | 12,608,507 | +0.21(+0.61%) |
Nov 29, 2023 | 35.19 | 35.37 | 34.97 | 35.22 | 9,801,397 | +0.13(+0.36%) |
Nov 28, 2023 | 35.13 | 35.38 | 35.01 | 35.09 | 6,161,866 | +0.00(+0.00%) |
Nov 27, 2023 | 35.19 | 35.25 | 34.96 | 35.09 | 8,615,474 | +0.12(+0.34%) |
Nov 24, 2023 | 35.05 | 35.27 | 34.95 | 34.97 | 4,335,485 | +0.54(+1.56%) |
Nov 22, 2023 | 33.83 | 34.48 | 33.65 | 34.44 | 10,757,139 | -0.46(-1.32%) |
Nov 21, 2023 | 34.95 | 35.03 | 34.79 | 34.90 | 5,315,447 | -0.14(-0.39%) |
Nov 20, 2023 | 35.03 | 35.27 | 34.97 | 35.03 | 6,536,538 | +0.26(+0.76%) |
Nov 17, 2023 | 34.51 | 34.96 | 34.48 | 34.77 | 7,526,196 | +0.58(+1.68%) |
Nov 16, 2023 | 34.22 | 34.29 | 33.88 | 34.19 | 8,090,949 | -0.56(-1.60%) |
Nov 15, 2023 | 34.99 | 35.22 | 34.73 | 34.75 | 7,279,157 | -0.25(-0.73%) |
Nov 14, 2023 | 34.92 | 35.24 | 34.87 | 35.00 | 7,631,529 | +0.15(+0.42%) |
Nov 13, 2023 | 34.56 | 34.92 | 34.52 | 34.86 | 6,892,756 | +0.61(+1.77%) |
Nov 10, 2023 | 34.28 | 34.34 | 33.87 | 34.25 | 7,410,017 | +0.39(+1.15%) |
Nov 09, 2023 | 34.03 | 34.28 | 33.82 | 33.86 | 8,694,435 | +0.21(+0.63%) |
Nov 08, 2023 | 34.07 | 34.19 | 33.58 | 33.65 | 15,724,527 | -0.55(-1.61%) |
Nov 07, 2023 | 34.47 | 34.53 | 34.09 | 34.20 | 9,510,311 | -0.80(-2.29%) |
Nov 06, 2023 | 35.35 | 35.35 | 34.98 | 35.00 | 8,315,252 | +0.10(+0.28%) |
Nov 03, 2023 | 34.67 | 35.13 | 34.48 | 34.90 | 11,698,037 | -0.64(-1.79%) |
Nov 02, 2023 | 34.87 | 35.62 | 34.81 | 35.54 | 12,237,168 | +0.74(+2.13%) |
Nov 01, 2023 | 34.99 | 35.30 | 34.65 | 34.80 | 13,689,138 | -0.47(-1.34%) |
Oct 31, 2023 | 35.15 | 35.62 | 34.70 | 35.27 | 20,985,328 | -1.71(-4.62%) |
Oct 30, 2023 | 36.94 | 37.26 | 36.73 | 36.98 | 10,495,907 | -0.28(-0.75%) |
Oct 27, 2023 | 37.74 | 37.82 | 37.00 | 37.26 | 9,397,967 | -0.17(-0.46%) |
Oct 26, 2023 | 37.23 | 37.56 | 37.02 | 37.43 | 6,396,294 | -0.23(-0.61%) |
Oct 25, 2023 | 37.64 | 37.81 | 37.44 | 37.66 | 6,284,245 | +0.26(+0.70%) |
Oct 24, 2023 | 37.91 | 37.91 | 37.40 | 37.40 | 9,101,381 | -0.11(-0.28%) |
Oct 23, 2023 | 37.73 | 37.80 | 37.19 | 37.51 | 11,299,729 | -0.68(-1.79%) |
Oct 20, 2023 | 38.71 | 38.92 | 38.19 | 38.19 | 6,514,611 | -0.69(-1.79%) |
Oct 19, 2023 | 38.73 | 39.11 | 38.50 | 38.89 | 8,203,033 | -0.38(-0.96%) |
Oct 18, 2023 | 39.23 | 39.38 | 39.00 | 39.26 | 7,397,798 | -0.09(-0.22%) |
Oct 17, 2023 | 38.88 | 39.36 | 38.87 | 39.35 | 9,194,074 | +0.57(+1.47%) |
Oct 16, 2023 | 38.73 | 38.88 | 38.27 | 38.78 | 8,824,618 | +0.20(+0.52%) |
Oct 13, 2023 | 38.57 | 38.73 | 38.28 | 38.58 | 13,911,929 | +0.69(+1.83%) |
Oct 12, 2023 | 38.02 | 38.08 | 37.53 | 37.88 | 16,115,805 | +0.62(+1.66%) |
Oct 11, 2023 | 37.41 | 37.52 | 36.93 | 37.27 | 8,193,995 | +0.03(+0.08%) |
Oct 10, 2023 | 37.04 | 37.41 | 36.94 | 37.24 | 9,370,524 | +0.23(+0.63%) |
Oct 09, 2023 | 36.82 | 37.05 | 36.61 | 37.01 | 10,327,637 | +1.07(+2.98%) |
Oct 06, 2023 | 35.66 | 36.13 | 35.27 | 35.94 | 10,807,683 | +0.83(+2.36%) |
Oct 05, 2023 | 34.60 | 35.27 | 34.56 | 35.11 | 8,123,406 | +0.10(+0.28%) |
Oct 04, 2023 | 35.48 | 35.55 | 34.73 | 35.01 | 11,473,578 | -1.24(-3.43%) |
Oct 03, 2023 | 36.15 | 36.35 | 35.90 | 36.25 | 7,811,609 | -0.21(-0.58%) |
Oct 02, 2023 | 37.32 | 37.35 | 36.27 | 36.47 | 8,402,604 | -0.87(-2.32%) |
Sep 29, 2023 | 37.97 | 38.06 | 37.30 | 37.33 | 8,311,459 | -0.68(-1.80%) |
Sep 28, 2023 | 37.96 | 38.24 | 37.85 | 38.02 | 6,469,342 | -0.05(-0.13%) |
Sep 27, 2023 | 37.60 | 38.08 | 37.52 | 38.07 | 11,459,428 | +0.81(+2.17%) |
Sep 26, 2023 | 37.29 | 37.58 | 37.15 | 37.26 | 7,188,313 | -0.11(-0.28%) |
Sep 25, 2023 | 37.06 | 37.43 | 37.28 | 37.36 | 8,260,551 | +0.30(+0.81%) |
Sep 22, 2023 | 37.46 | 37.56 | 36.98 | 37.06 | 9,406,028 | +0.32(+0.87%) |
Sep 21, 2023 | 37.42 | 37.57 | 36.74 | 36.75 | 6,752,689 | -0.49(-1.32%) |
Sep 20, 2023 | 37.20 | 37.68 | 37.19 | 37.24 | 7,748,543 | -0.19(-0.52%) |
Sep 19, 2023 | 37.60 | 37.77 | 37.36 | 37.43 | 8,792,111 | +0.25(+0.67%) |
Sep 18, 2023 | 37.38 | 37.42 | 37.06 | 37.18 | 7,330,930 | -0.18(-0.49%) |
Sep 15, 2023 | 37.54 | 37.71 | 37.35 | 37.36 | 7,246,541 | -0.34(-0.89%) |
Sep 14, 2023 | 37.42 | 37.81 | 37.34 | 37.70 | 7,977,412 | +0.81(+2.20%) |
Sep 13, 2023 | 37.33 | 37.38 | 36.58 | 36.89 | 18,323,754 | +0.15(+0.42%) |
Sep 12, 2023 | 37.45 | 38.31 | 36.59 | 36.74 | 36,530,508 | -0.49(-1.32%) |
Sep 11, 2023 | 37.61 | 37.81 | 37.18 | 37.23 | 7,325,086 | -0.06(-0.16%) |
Sep 08, 2023 | 37.28 | 37.50 | 37.12 | 37.29 | 5,028,509 | +0.15(+0.42%) |
Sep 07, 2023 | 37.24 | 37.43 | 37.05 | 37.13 | 5,100,585 | -0.31(-0.82%) |
Sep 06, 2023 | 37.28 | 37.58 | 37.15 | 37.44 | 6,493,349 | +0.41(+1.12%) |
Sep 05, 2023 | 37.27 | 37.35 | 36.95 | 37.02 | 6,385,382 | +0.26(+0.71%) |
Sep 01, 2023 | 36.72 | 36.88 | 36.48 | 36.76 | 6,487,581 | +0.92(+2.56%) |
Aug 31, 2023 | 36.02 | 36.02 | 35.64 | 35.85 | 5,310,620 | -0.11(-0.30%) |
Aug 30, 2023 | 36.12 | 36.24 | 35.94 | 35.95 | 6,061,081 | +0.18(+0.51%) |
Aug 29, 2023 | 35.56 | 35.79 | 35.25 | 35.77 | 6,393,272 | +0.44(+1.26%) |
Aug 28, 2023 | 35.02 | 35.44 | 34.91 | 35.33 | 6,108,810 | +0.47(+1.36%) |
Aug 25, 2023 | 34.89 | 34.98 | 34.55 | 34.86 | 5,676,645 | +0.37(+1.06%) |
Aug 24, 2023 | 34.43 | 34.83 | 34.42 | 34.49 | 4,597,303 | -0.22(-0.64%) |
Aug 23, 2023 | 34.53 | 34.80 | 34.26 | 34.71 | 5,740,188 | -0.36(-1.02%) |
Aug 22, 2023 | 35.34 | 35.38 | 35.06 | 35.07 | 5,486,750 | -0.20(-0.57%) |
Aug 21, 2023 | 35.40 | 35.56 | 35.14 | 35.27 | 5,857,091 | +0.33(+0.94%) |
Aug 18, 2023 | 34.42 | 35.02 | 34.39 | 34.94 | 4,784,467 | +0.14(+0.42%) |
Aug 17, 2023 | 34.98 | 35.14 | 34.76 | 34.80 | 5,305,076 | +0.19(+0.56%) |
Aug 16, 2023 | 34.70 | 35.02 | 34.56 | 34.60 | 5,072,374 | -0.17(-0.50%) |
Aug 15, 2023 | 35.11 | 35.18 | 34.73 | 34.78 | 7,686,889 | -0.59(-1.66%) |
Aug 14, 2023 | 35.27 | 35.54 | 34.99 | 35.37 | 8,584,891 | -0.41(-1.13%) |
Aug 11, 2023 | 35.39 | 35.85 | 35.39 | 35.77 | 6,155,314 | +0.02(+0.05%) |
Aug 10, 2023 | 36.15 | 36.29 | 35.68 | 35.75 | 8,032,243 | +0.09(+0.26%) |
Aug 09, 2023 | 35.73 | 36.00 | 35.53 | 35.66 | 8,032,659 | +0.43(+1.22%) |
Aug 08, 2023 | 34.57 | 35.25 | 34.32 | 35.23 | 6,634,196 | -0.07(-0.19%) |
Aug 07, 2023 | 35.28 | 35.34 | 35.06 | 35.30 | 5,961,087 | +0.23(+0.65%) |
Aug 04, 2023 | 35.06 | 35.57 | 35.03 | 35.07 | 7,260,314 | +0.32(+0.93%) |
Aug 03, 2023 | 34.31 | 34.86 | 34.10 | 34.74 | 8,246,956 | +0.41(+1.19%) |
Aug 02, 2023 | 34.89 | 34.98 | 34.21 | 34.33 | 8,104,473 | -0.89(-2.52%) |
Aug 01, 2023 | 35.79 | 35.97 | 34.94 | 35.22 | 9,855,953 | -0.32(-0.91%) |
Jul 31, 2023 | 35.03 | 35.60 | 35.03 | 35.55 | 8,779,603 | +0.56(+1.61%) |
Jul 28, 2023 | 34.95 | 35.12 | 34.65 | 34.98 | 4,977,735 | +0.05(+0.14%) |
Jul 27, 2023 | 35.28 | 35.43 | 34.85 | 34.94 | 7,632,496 | -0.42(-1.19%) |
Jul 26, 2023 | 35.12 | 35.47 | 35.08 | 35.35 | 4,843,365 | -0.12(-0.35%) |
Jul 25, 2023 | 35.23 | 35.52 | 35.11 | 35.48 | 4,851,349 | +0.05(+0.13%) |
Jul 24, 2023 | 35.20 | 35.61 | 35.16 | 35.43 | 7,769,884 | +0.46(+1.31%) |
Jul 21, 2023 | 34.94 | 35.04 | 34.73 | 34.97 | 5,425,660 | +0.15(+0.44%) |
Jul 20, 2023 | 34.76 | 35.09 | 34.60 | 34.82 | 7,392,264 | +0.37(+1.08%) |
Jul 19, 2023 | 34.36 | 34.78 | 34.32 | 34.45 | 9,090,257 | +0.34(+1.01%) |
Jul 18, 2023 | 33.81 | 34.32 | 33.76 | 34.11 | 8,674,364 | +0.45(+1.33%) |
Jul 17, 2023 | 34.01 | 34.03 | 33.64 | 33.66 | 10,690,472 | -0.19(-0.56%) |
Jul 14, 2023 | 34.66 | 34.66 | 33.82 | 33.85 | 10,606,556 | -0.96(-2.76%) |
Jul 13, 2023 | 35.07 | 35.20 | 34.62 | 34.81 | 11,012,691 | +0.21(+0.61%) |
Jul 12, 2023 | 35.18 | 35.20 | 34.49 | 34.60 | 14,221,161 | +0.38(+1.11%) |
Jul 11, 2023 | 33.81 | 34.23 | 33.77 | 34.22 | 5,924,667 | +0.67(+1.99%) |
Jul 10, 2023 | 33.63 | 33.79 | 33.45 | 33.55 | 5,022,747 | -0.04(-0.11%) |
Jul 07, 2023 | 32.93 | 33.73 | 32.90 | 33.59 | 7,545,548 | +0.44(+1.32%) |
Jul 06, 2023 | 33.27 | 33.41 | 32.78 | 33.15 | 7,144,276 | -0.49(-1.44%) |
Jul 05, 2023 | 34.07 | 34.13 | 33.50 | 33.64 | 6,221,524 | -0.60(-1.75%) |
Jul 03, 2023 | 34.34 | 34.42 | 34.07 | 34.24 | 5,041,834 | +0.61(+1.81%) |
Jun 30, 2023 | 33.82 | 33.83 | 33.54 | 33.63 | 7,339,200 | +0.30(+0.91%) |
Jun 29, 2023 | 33.19 | 33.41 | 33.02 | 33.32 | 5,755,926 | +0.08(+0.23%) |
Jun 28, 2023 | 32.97 | 33.31 | 32.72 | 33.25 | 7,295,321 | +0.04(+0.12%) |
Jun 27, 2023 | 33.31 | 33.33 | 32.94 | 33.21 | 8,236,544 | -0.37(-1.11%) |
Jun 26, 2023 | 33.17 | 33.66 | 33.14 | 33.58 | 7,053,103 | +0.41(+1.24%) |
Jun 23, 2023 | 33.22 | 33.28 | 33.03 | 33.17 | 5,760,117 | -0.41(-1.22%) |
Jun 22, 2023 | 33.43 | 33.67 | 33.34 | 33.58 | 8,974,177 | -0.18(-0.54%) |
Jun 21, 2023 | 33.46 | 33.95 | 33.41 | 33.76 | 4,833,987 | +0.34(+1.03%) |
Jun 20, 2023 | 33.61 | 33.66 | 33.12 | 33.42 | 5,640,413 | -0.27(-0.79%) |
Jun 16, 2023 | 33.79 | 33.86 | 33.59 | 33.69 | 7,197,205 | -0.03(-0.08%) |
Jun 15, 2023 | 33.29 | 33.92 | 33.29 | 33.72 | 14,381,958 | +0.31(+0.94%) |
Jun 14, 2023 | 33.83 | 34.04 | 33.18 | 33.40 | 9,909,858 | -0.03(-0.09%) |
Jun 13, 2023 | 33.60 | 33.99 | 33.38 | 33.43 | 7,551,934 | +0.30(+0.89%) |
Jun 12, 2023 | 33.28 | 33.52 | 33.01 | 33.13 | 8,393,858 | -0.67(-1.97%) |
Jun 09, 2023 | 33.80 | 34.06 | 33.66 | 33.80 | 5,700,043 | -0.32(-0.95%) |
Jun 08, 2023 | 34.15 | 34.19 | 33.59 | 34.13 | 7,545,336 | +0.10(+0.28%) |
Jun 07, 2023 | 33.60 | 34.06 | 33.57 | 34.03 | 8,383,039 | +0.39(+1.16%) |
Jun 06, 2023 | 33.07 | 33.66 | 33.03 | 33.64 | 6,336,900 | -0.04(-0.11%) |
Jun 05, 2023 | 34.16 | 34.23 | 33.56 | 33.68 | 8,295,451 | -0.30(-0.87%) |
Jun 02, 2023 | 33.81 | 34.13 | 33.81 | 33.97 | 9,459,151 | +0.89(+2.68%) |
Jun 01, 2023 | 32.55 | 33.28 | 32.46 | 33.09 | 8,740,105 | +0.96(+3.00%) |
May 31, 2023 | 32.07 | 32.37 | 32.04 | 32.12 | 14,404,556 | -1.22(-3.66%) |
May 30, 2023 | 33.18 | 33.41 | 32.99 | 33.34 | 8,521,124 | -0.53(-1.58%) |
May 26, 2023 | 33.77 | 33.95 | 33.55 | 33.88 | 6,600,527 | +0.18(+0.54%) |
May 25, 2023 | 33.61 | 33.74 | 33.34 | 33.70 | 11,381,170 | -0.65(-1.89%) |
May 24, 2023 | 34.33 | 34.52 | 34.01 | 34.34 | 8,894,166 | -0.13(-0.39%) |
May 23, 2023 | 34.49 | 34.78 | 34.35 | 34.48 | 7,475,784 | +0.28(+0.81%) |
May 22, 2023 | 34.03 | 34.39 | 34.00 | 34.20 | 6,669,094 | -0.13(-0.39%) |
May 19, 2023 | 34.54 | 34.69 | 34.18 | 34.33 | 9,081,296 | +0.07(+0.19%) |
May 18, 2023 | 34.52 | 34.52 | 33.90 | 34.27 | 10,993,756 | -0.04(-0.11%) |
May 17, 2023 | 34.30 | 34.51 | 33.98 | 34.31 | 8,640,124 | +0.44(+1.29%) |
May 16, 2023 | 34.18 | 34.37 | 33.78 | 33.87 | 8,131,832 | -0.62(-1.80%) |
May 15, 2023 | 34.49 | 34.66 | 34.23 | 34.49 | 9,029,461 | +0.36(+1.06%) |
May 12, 2023 | 34.63 | 34.74 | 34.01 | 34.13 | 8,639,990 | -0.15(-0.44%) |
May 11, 2023 | 34.02 | 34.30 | 33.83 | 34.28 | 8,137,197 | -0.37(-1.05%) |
May 10, 2023 | 35.00 | 35.04 | 34.39 | 34.64 | 8,088,422 | -0.23(-0.65%) |
May 09, 2023 | 34.56 | 35.11 | 34.48 | 34.87 | 9,096,670 | -0.04(-0.11%) |
May 08, 2023 | 35.28 | 35.33 | 34.84 | 34.91 | 7,998,458 | -0.09(-0.27%) |
May 05, 2023 | 34.94 | 35.27 | 34.94 | 35.00 | 10,233,834 | +0.96(+2.82%) |
May 04, 2023 | 34.07 | 34.32 | 33.65 | 34.04 | 15,464,862 | -0.33(-0.96%) |
May 03, 2023 | 34.33 | 34.75 | 34.26 | 34.37 | 14,030,584 | -0.30(-0.87%) |
May 02, 2023 | 35.22 | 35.24 | 34.19 | 34.67 | 22,773,610 | -3.04(-8.07%) |
May 01, 2023 | 37.69 | 38.10 | 37.56 | 37.72 | 7,102,121 | -0.25(-0.67%) |
Apr 28, 2023 | 37.13 | 38.14 | 36.98 | 37.97 | 8,683,653 | +0.89(+2.39%) |
Apr 27, 2023 | 36.85 | 37.22 | 36.77 | 37.08 | 6,038,961 | -0.08(-0.20%) |
Apr 26, 2023 | 37.65 | 37.71 | 37.02 | 37.16 | 7,608,442 | -0.14(-0.38%) |
Apr 25, 2023 | 37.56 | 37.57 | 36.90 | 37.30 | 9,872,848 | -0.50(-1.32%) |
Apr 24, 2023 | 37.17 | 37.92 | 37.15 | 37.80 | 7,135,339 | +0.43(+1.16%) |
Apr 21, 2023 | 37.12 | 37.38 | 37.07 | 37.37 | 7,867,407 | -0.21(-0.55%) |
Apr 20, 2023 | 37.18 | 37.58 | 37.17 | 37.57 | 5,851,977 | -0.19(-0.50%) |
Apr 19, 2023 | 37.52 | 37.77 | 37.37 | 37.76 | 7,456,758 | -0.56(-1.45%) |
Apr 18, 2023 | 38.04 | 38.36 | 37.95 | 38.32 | 5,537,962 | +0.21(+0.54%) |
Apr 17, 2023 | 38.33 | 38.34 | 37.97 | 38.11 | 6,537,044 | -0.14(-0.37%) |
Apr 14, 2023 | 38.13 | 38.29 | 37.91 | 38.25 | 6,278,729 | +0.11(+0.30%) |
Apr 13, 2023 | 38.06 | 38.19 | 37.94 | 38.14 | 4,634,152 | +0.25(+0.65%) |
Apr 12, 2023 | 38.02 | 38.18 | 37.83 | 37.90 | 7,233,355 | +0.32(+0.85%) |
Apr 11, 2023 | 37.72 | 37.81 | 37.52 | 37.57 | 5,782,817 | +0.15(+0.40%) |
Apr 10, 2023 | 37.22 | 37.57 | 37.13 | 37.42 | 4,628,753 | +0.18(+0.48%) |
Apr 06, 2023 | 37.53 | 37.58 | 37.18 | 37.24 | 9,438,129 | -0.36(-0.95%) |
Apr 05, 2023 | 37.67 | 37.74 | 37.18 | 37.60 | 12,899,224 | +0.53(+1.42%) |
Apr 04, 2023 | 37.63 | 37.64 | 36.90 | 37.08 | 9,109,094 | -0.39(-1.03%) |
Apr 03, 2023 | 37.58 | 37.81 | 37.25 | 37.46 | 12,576,991 | +1.70(+4.74%) |
Mar 31, 2023 | 35.80 | 35.92 | 35.58 | 35.76 | 7,275,377 | -0.04(-0.11%) |
Mar 30, 2023 | 35.99 | 36.03 | 35.71 | 35.80 | 7,027,502 | +0.27(+0.77%) |
Mar 29, 2023 | 35.63 | 35.64 | 35.37 | 35.53 | 8,286,113 | +0.25(+0.69%) |
Mar 28, 2023 | 35.10 | 35.56 | 35.00 | 35.28 | 8,992,442 | +0.52(+1.49%) |
Mar 27, 2023 | 34.43 | 34.98 | 34.16 | 34.77 | 9,987,730 | +0.94(+2.79%) |
Mar 24, 2023 | 33.59 | 33.95 | 33.15 | 33.82 | 11,820,767 | -0.57(-1.64%) |
Mar 23, 2023 | 34.87 | 35.12 | 34.12 | 34.39 | 10,484,917 | -0.32(-0.92%) |
Mar 22, 2023 | 34.76 | 35.30 | 34.69 | 34.71 | 9,278,679 | -0.19(-0.54%) |
Mar 21, 2023 | 34.97 | 35.13 | 34.49 | 34.90 | 10,045,653 | +1.15(+3.41%) |
Mar 20, 2023 | 33.67 | 34.09 | 33.48 | 33.75 | 11,320,764 | +0.59(+1.79%) |
Mar 17, 2023 | 33.48 | 33.64 | 32.79 | 33.15 | 11,816,863 | -0.42(-1.26%) |
Mar 16, 2023 | 32.43 | 33.62 | 32.18 | 33.58 | 17,085,006 | -0.22(-0.64%) |
Mar 15, 2023 | 34.00 | 34.35 | 32.98 | 33.79 | 19,829,516 | -2.26(-6.27%) |
Mar 14, 2023 | 35.87 | 36.67 | 35.67 | 36.06 | 9,279,598 | +0.23(+0.63%) |
Mar 13, 2023 | 35.34 | 36.40 | 35.23 | 35.83 | 14,190,193 | -0.94(-2.56%) |
Mar 10, 2023 | 37.24 | 37.57 | 36.68 | 36.77 | 8,092,352 | -0.31(-0.84%) |
Mar 09, 2023 | 37.46 | 37.75 | 36.99 | 37.08 | 6,364,176 | -0.30(-0.81%) |
Mar 08, 2023 | 37.46 | 37.81 | 37.08 | 37.39 | 6,630,354 | -0.13(-0.35%) |
Mar 07, 2023 | 37.81 | 37.88 | 37.31 | 37.52 | 7,405,217 | -0.58(-1.53%) |
Mar 06, 2023 | 37.92 | 38.23 | 37.81 | 38.10 | 8,177,778 | +0.19(+0.50%) |
Mar 03, 2023 | 37.03 | 37.99 | 37.02 | 37.91 | 7,248,689 | -0.04(-0.10%) |
Mar 02, 2023 | 37.61 | 38.07 | 37.53 | 37.95 | 6,324,427 | +0.31(+0.83%) |