Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.92 | 35.20 | 34.39 | 34.55 | 2,796,743 | -0.24(-0.68%) |
Jan 30, 2024 | 34.88 | 35.12 | 34.69 | 34.78 | 2,226,418 | -0.01(-0.03%) |
Jan 29, 2024 | 34.40 | 34.96 | 34.35 | 34.79 | 3,576,440 | +0.23(+0.66%) |
Jan 26, 2024 | 34.34 | 34.61 | 34.17 | 34.57 | 2,195,625 | +0.23(+0.66%) |
Jan 25, 2024 | 34.81 | 34.85 | 34.22 | 34.34 | 2,596,651 | -0.20(-0.57%) |
Jan 24, 2024 | 35.22 | 35.26 | 34.49 | 34.54 | 2,302,879 | -0.40(-1.16%) |
Jan 23, 2024 | 35.76 | 35.79 | 34.79 | 34.94 | 1,665,059 | -0.72(-2.02%) |
Jan 22, 2024 | 35.34 | 35.74 | 35.29 | 35.66 | 2,112,722 | +0.56(+1.60%) |
Jan 19, 2024 | 34.62 | 35.52 | 34.58 | 35.10 | 4,050,492 | +0.77(+2.24%) |
Jan 18, 2024 | 34.84 | 34.92 | 34.23 | 34.33 | 3,361,531 | -0.40(-1.16%) |
Jan 17, 2024 | 34.40 | 34.92 | 34.19 | 34.73 | 4,634,431 | -0.05(-0.14%) |
Jan 16, 2024 | 34.98 | 35.08 | 34.54 | 34.78 | 3,959,141 | -0.45(-1.29%) |
Jan 12, 2024 | 35.61 | 35.69 | 35.06 | 35.24 | 2,894,560 | -0.04(-0.11%) |
Jan 11, 2024 | 35.46 | 35.59 | 35.24 | 35.28 | 2,081,837 | -0.36(-1.02%) |
Jan 10, 2024 | 35.68 | 35.74 | 35.49 | 35.64 | 1,745,218 | +0.18(+0.50%) |
Jan 09, 2024 | 35.37 | 35.37 | 34.98 | 35.46 | 2,235,033 | -0.16(-0.44%) |
Jan 08, 2024 | 34.86 | 35.62 | 34.81 | 35.62 | 2,581,468 | +0.72(+2.06%) |
Jan 05, 2024 | 35.04 | 35.37 | 34.66 | 34.90 | 2,569,337 | -0.35(-1.01%) |
Jan 04, 2024 | 35.42 | 35.62 | 35.13 | 35.26 | 2,012,272 | -0.30(-0.83%) |
Jan 03, 2024 | 35.84 | 35.84 | 35.33 | 35.55 | 2,247,713 | -0.46(-1.29%) |
Jan 02, 2024 | 35.66 | 36.17 | 35.41 | 36.02 | 1,937,486 | +0.57(+1.61%) |
Dec 29, 2023 | 35.48 | 35.69 | 35.35 | 35.44 | 2,397,499 | -0.34(-0.94%) |
Dec 28, 2023 | 35.37 | 35.79 | 35.37 | 35.78 | 1,684,116 | +0.35(+1.00%) |
Dec 27, 2023 | 35.45 | 35.64 | 35.28 | 35.42 | 1,607,958 | -0.04(-0.11%) |
Dec 26, 2023 | 35.25 | 35.63 | 35.25 | 35.46 | 1,704,072 | +0.12(+0.33%) |
Dec 22, 2023 | 35.57 | 35.72 | 35.29 | 35.35 | 2,655,299 | -0.01(-0.03%) |
Dec 21, 2023 | 35.25 | 35.36 | 34.58 | 35.36 | 4,432,929 | +0.26(+0.73%) |
Dec 20, 2023 | 35.55 | 35.85 | 35.09 | 35.10 | 2,795,419 | -0.53(-1.49%) |
Dec 19, 2023 | 35.66 | 35.83 | 35.26 | 35.63 | 3,194,408 | +0.22(+0.61%) |
Dec 18, 2023 | 35.27 | 35.63 | 35.08 | 35.41 | 3,045,808 | +0.37(+1.07%) |
Dec 15, 2023 | 35.52 | 35.93 | 34.70 | 35.04 | 4,568,711 | -0.92(-2.55%) |
Dec 14, 2023 | 36.50 | 36.60 | 35.74 | 35.96 | 8,673,931 | +0.13(+0.36%) |
Dec 13, 2023 | 34.87 | 36.01 | 34.73 | 35.83 | 3,442,784 | +1.06(+3.04%) |
Dec 12, 2023 | 34.47 | 34.90 | 34.20 | 34.77 | 1,617,626 | +0.28(+0.82%) |
Dec 11, 2023 | 34.24 | 34.49 | 34.24 | 34.49 | 2,677,571 | +0.12(+0.34%) |
Dec 08, 2023 | 33.69 | 34.37 | 33.62 | 34.37 | 2,609,991 | +0.45(+1.33%) |
Dec 07, 2023 | 34.24 | 34.27 | 33.70 | 33.92 | 4,275,602 | -0.35(-1.03%) |
Dec 06, 2023 | 34.82 | 34.95 | 34.15 | 34.27 | 4,090,486 | -0.46(-1.33%) |
Dec 05, 2023 | 34.90 | 35.03 | 34.35 | 34.73 | 4,146,164 | -0.43(-1.23%) |
Dec 04, 2023 | 35.71 | 35.71 | 34.64 | 35.16 | 5,027,314 | -1.07(-2.95%) |
Dec 01, 2023 | 35.55 | 36.26 | 35.44 | 36.23 | 4,208,414 | +0.70(+1.96%) |
Nov 30, 2023 | 35.03 | 35.57 | 34.95 | 35.53 | 3,897,649 | +0.47(+1.34%) |
Nov 29, 2023 | 35.55 | 35.72 | 35.01 | 35.06 | 1,891,721 | -0.24(-0.69%) |
Nov 28, 2023 | 35.15 | 35.52 | 34.98 | 35.31 | 2,940,547 | +0.03(+0.08%) |
Nov 27, 2023 | 35.32 | 35.67 | 35.21 | 35.28 | 3,066,611 | -0.12(-0.33%) |
Nov 24, 2023 | 35.14 | 35.43 | 35.09 | 35.40 | 556,526 | +0.17(+0.47%) |
Nov 22, 2023 | 35.53 | 35.53 | 35.08 | 35.23 | 1,893,897 | +0.14(+0.39%) |
Nov 21, 2023 | 35.28 | 35.47 | 35.01 | 35.09 | 1,644,015 | -0.26(-0.75%) |
Nov 20, 2023 | 35.23 | 35.41 | 35.10 | 35.36 | 3,561,344 | -0.03(-0.08%) |
Nov 17, 2023 | 35.74 | 35.79 | 35.26 | 35.39 | 1,685,247 | -0.18(-0.50%) |
Nov 16, 2023 | 35.79 | 35.91 | 35.48 | 35.56 | 1,266,684 | -0.03(-0.08%) |
Nov 15, 2023 | 35.81 | 36.22 | 35.41 | 35.59 | 2,370,530 | -0.27(-0.76%) |
Nov 14, 2023 | 35.17 | 36.38 | 34.96 | 35.87 | 3,089,690 | +1.76(+5.17%) |
Nov 13, 2023 | 33.96 | 34.14 | 33.73 | 34.10 | 1,436,810 | -0.09(-0.26%) |
Nov 10, 2023 | 34.02 | 34.40 | 33.76 | 34.19 | 2,320,110 | +0.41(+1.22%) |
Nov 09, 2023 | 34.26 | 34.36 | 33.76 | 33.78 | 1,638,636 | -0.37(-1.09%) |
Nov 08, 2023 | 34.15 | 34.48 | 34.08 | 34.15 | 2,337,971 | +0.19(+0.55%) |
Nov 07, 2023 | 34.44 | 34.51 | 33.88 | 33.97 | 2,865,335 | -0.39(-1.14%) |
Nov 06, 2023 | 34.55 | 34.67 | 34.13 | 34.36 | 2,459,915 | -0.33(-0.96%) |
Nov 03, 2023 | 33.20 | 34.81 | 33.20 | 34.69 | 3,055,854 | +1.88(+5.73%) |
Nov 02, 2023 | 32.75 | 33.13 | 32.66 | 32.81 | 2,487,416 | +0.56(+1.73%) |
Nov 01, 2023 | 32.05 | 32.25 | 31.74 | 32.25 | 2,979,253 | +0.18(+0.55%) |
Oct 31, 2023 | 31.65 | 32.08 | 31.43 | 32.08 | 3,787,136 | +0.53(+1.68%) |
Oct 30, 2023 | 30.98 | 31.57 | 30.88 | 31.55 | 3,708,252 | +0.70(+2.25%) |
Oct 27, 2023 | 31.50 | 31.54 | 30.72 | 30.85 | 3,733,819 | -0.60(-1.90%) |
Oct 26, 2023 | 32.04 | 32.08 | 31.11 | 31.45 | 3,833,574 | -0.59(-1.84%) |
Oct 25, 2023 | 32.40 | 32.62 | 31.98 | 32.04 | 2,190,662 | -0.69(-2.10%) |
Oct 24, 2023 | 32.39 | 32.90 | 32.39 | 32.72 | 2,128,743 | +0.45(+1.40%) |
Oct 23, 2023 | 32.61 | 32.72 | 32.07 | 32.27 | 2,989,183 | -0.73(-2.23%) |
Oct 20, 2023 | 33.33 | 33.64 | 33.01 | 33.01 | 2,728,012 | -0.27(-0.82%) |
Oct 19, 2023 | 33.64 | 34.14 | 33.26 | 33.28 | 1,514,650 | -0.59(-1.74%) |
Oct 18, 2023 | 34.08 | 34.20 | 33.77 | 33.87 | 2,867,125 | -0.41(-1.20%) |
Oct 17, 2023 | 34.04 | 34.81 | 34.04 | 34.28 | 2,664,982 | +0.07(+0.20%) |
Oct 16, 2023 | 34.19 | 34.39 | 33.81 | 34.21 | 1,515,742 | +0.07(+0.20%) |
Oct 13, 2023 | 34.24 | 34.30 | 33.73 | 34.14 | 1,281,383 | +0.04(+0.11%) |
Oct 12, 2023 | 34.32 | 34.49 | 33.93 | 34.10 | 1,269,123 | -0.32(-0.94%) |
Oct 11, 2023 | 33.97 | 34.49 | 33.75 | 34.43 | 1,716,341 | +0.74(+2.21%) |
Oct 10, 2023 | 33.47 | 34.03 | 33.42 | 33.68 | 1,465,413 | +0.06(+0.17%) |
Oct 09, 2023 | 33.01 | 33.72 | 33.01 | 33.62 | 1,125,922 | +0.35(+1.06%) |
Oct 06, 2023 | 32.69 | 33.37 | 32.53 | 33.27 | 2,673,529 | +0.35(+1.07%) |
Oct 05, 2023 | 32.61 | 33.02 | 32.59 | 32.92 | 1,710,870 | +0.15(+0.45%) |
Oct 04, 2023 | 32.27 | 32.79 | 31.86 | 32.77 | 2,277,187 | +0.63(+1.95%) |
Oct 03, 2023 | 32.25 | 32.44 | 31.94 | 32.14 | 2,826,783 | -0.29(-0.91%) |
Oct 02, 2023 | 32.87 | 33.18 | 32.27 | 32.44 | 2,179,267 | -0.57(-1.72%) |
Sep 29, 2023 | 33.58 | 33.69 | 32.47 | 33.01 | 4,479,610 | -0.17(-0.50%) |
Sep 28, 2023 | 33.23 | 33.54 | 33.05 | 33.17 | 3,103,331 | -0.04(-0.12%) |
Sep 27, 2023 | 33.45 | 33.70 | 32.93 | 33.21 | 2,218,129 | -0.12(-0.35%) |
Sep 26, 2023 | 33.25 | 33.53 | 33.17 | 33.33 | 2,164,099 | -0.19(-0.56%) |
Sep 25, 2023 | 33.47 | 33.63 | 33.31 | 33.52 | 1,856,569 | -0.11(-0.32%) |
Sep 22, 2023 | 34.16 | 34.29 | 33.60 | 33.62 | 1,660,646 | -0.53(-1.55%) |
Sep 21, 2023 | 34.87 | 35.06 | 34.11 | 34.15 | 2,426,749 | -0.98(-2.79%) |
Sep 20, 2023 | 35.16 | 35.44 | 34.86 | 35.13 | 1,757,816 | +0.24(+0.67%) |
Sep 19, 2023 | 35.23 | 35.45 | 34.82 | 34.90 | 1,169,701 | -0.42(-1.19%) |
Sep 18, 2023 | 35.75 | 35.75 | 35.25 | 35.32 | 1,070,800 | -0.47(-1.31%) |
Sep 15, 2023 | 35.99 | 36.02 | 35.62 | 35.79 | 3,553,591 | +0.03(+0.08%) |
Sep 14, 2023 | 35.52 | 35.85 | 35.51 | 35.76 | 1,349,388 | +0.63(+1.78%) |
Sep 13, 2023 | 35.36 | 35.50 | 35.04 | 35.13 | 1,135,898 | -0.23(-0.66%) |
Sep 12, 2023 | 35.39 | 35.68 | 35.29 | 35.37 | 1,467,383 | -0.09(-0.25%) |
Sep 11, 2023 | 35.11 | 35.47 | 35.02 | 35.45 | 1,412,827 | +0.40(+1.14%) |
Sep 08, 2023 | 35.29 | 35.52 | 34.95 | 35.05 | 1,437,403 | -0.22(-0.63%) |
Sep 07, 2023 | 34.37 | 35.34 | 34.37 | 35.28 | 2,148,467 | +0.80(+2.32%) |
Sep 06, 2023 | 34.51 | 34.69 | 34.32 | 34.48 | 1,693,889 | +0.01(+0.03%) |
Sep 05, 2023 | 35.00 | 35.10 | 34.46 | 34.47 | 1,620,335 | -0.56(-1.61%) |
Sep 01, 2023 | 35.21 | 35.30 | 34.99 | 35.04 | 1,284,011 | -0.06(-0.17%) |
Aug 31, 2023 | 35.40 | 35.40 | 35.01 | 35.09 | 2,160,187 | -0.19(-0.52%) |
Aug 30, 2023 | 35.13 | 35.30 | 34.89 | 35.28 | 2,700,945 | +0.19(+0.53%) |
Aug 29, 2023 | 34.40 | 35.16 | 34.31 | 35.09 | 1,860,969 | +0.64(+1.87%) |
Aug 28, 2023 | 34.61 | 34.88 | 34.45 | 34.45 | 1,123,713 | +0.06(+0.17%) |
Aug 25, 2023 | 34.42 | 34.65 | 34.27 | 34.39 | 1,161,673 | -0.03(-0.08%) |
Aug 24, 2023 | 34.43 | 35.05 | 34.37 | 34.42 | 1,335,425 | +0.04(+0.11%) |
Aug 23, 2023 | 33.96 | 34.40 | 33.73 | 34.38 | 1,325,481 | +0.64(+1.90%) |
Aug 22, 2023 | 33.88 | 34.00 | 33.58 | 33.74 | 1,109,674 | +0.09(+0.26%) |
Aug 21, 2023 | 34.14 | 34.14 | 33.45 | 33.65 | 1,512,172 | -0.53(-1.54%) |
Aug 18, 2023 | 33.99 | 34.31 | 33.96 | 34.18 | 1,935,713 | +0.04(+0.11%) |
Aug 17, 2023 | 34.37 | 34.59 | 34.10 | 34.14 | 2,152,380 | -0.28(-0.82%) |
Aug 16, 2023 | 34.81 | 34.83 | 34.28 | 34.42 | 2,489,579 | -0.26(-0.76%) |
Aug 15, 2023 | 35.01 | 35.14 | 34.57 | 34.69 | 3,121,678 | -0.47(-1.33%) |
Aug 14, 2023 | 35.40 | 35.49 | 35.02 | 35.15 | 2,171,197 | -0.24(-0.69%) |
Aug 11, 2023 | 34.94 | 35.46 | 34.81 | 35.40 | 1,628,552 | +0.39(+1.11%) |
Aug 10, 2023 | 35.49 | 35.79 | 34.91 | 35.01 | 2,048,936 | -0.39(-1.10%) |
Aug 09, 2023 | 35.45 | 35.61 | 35.30 | 35.40 | 1,648,785 | -0.06(-0.16%) |
Aug 08, 2023 | 35.56 | 35.62 | 35.14 | 35.45 | 1,575,272 | -0.24(-0.68%) |
Aug 07, 2023 | 35.49 | 35.74 | 35.34 | 35.70 | 2,724,445 | +0.18(+0.52%) |
Aug 04, 2023 | 35.80 | 36.15 | 35.37 | 35.51 | 1,414,427 | -0.21(-0.60%) |
Aug 03, 2023 | 35.95 | 36.09 | 35.44 | 35.73 | 2,777,684 | -0.61(-1.69%) |
Aug 02, 2023 | 36.17 | 36.44 | 36.00 | 36.34 | 1,659,213 | +0.04(+0.11%) |
Aug 01, 2023 | 36.43 | 36.58 | 35.82 | 36.30 | 2,222,289 | -0.19(-0.53%) |
Jul 31, 2023 | 36.23 | 36.97 | 36.05 | 36.50 | 3,821,173 | +0.48(+1.32%) |
Jul 28, 2023 | 35.74 | 36.55 | 35.42 | 36.02 | 2,941,207 | +0.87(+2.47%) |
Jul 27, 2023 | 36.01 | 36.01 | 34.56 | 35.15 | 2,830,747 | -0.58(-1.63%) |
Jul 26, 2023 | 35.58 | 35.89 | 35.35 | 35.74 | 2,651,474 | +0.22(+0.63%) |
Jul 25, 2023 | 36.20 | 36.36 | 35.48 | 35.51 | 4,422,370 | -0.80(-2.20%) |
Jul 24, 2023 | 36.19 | 36.75 | 36.17 | 36.31 | 2,974,395 | +0.09(+0.24%) |
Jul 21, 2023 | 35.80 | 36.32 | 35.75 | 36.22 | 2,868,996 | +0.60(+1.69%) |
Jul 20, 2023 | 35.23 | 35.62 | 34.92 | 35.62 | 2,597,627 | +0.28(+0.80%) |
Jul 19, 2023 | 35.25 | 35.40 | 34.80 | 35.34 | 2,065,269 | +0.33(+0.95%) |
Jul 18, 2023 | 35.42 | 35.49 | 34.75 | 35.01 | 1,592,275 | -0.40(-1.13%) |
Jul 17, 2023 | 35.34 | 35.50 | 35.14 | 35.41 | 1,519,113 | -0.01(-0.03%) |
Jul 14, 2023 | 35.49 | 35.52 | 35.27 | 35.42 | 2,501,168 | -0.18(-0.49%) |
Jul 13, 2023 | 35.29 | 35.60 | 35.07 | 35.59 | 2,969,427 | +0.35(+0.99%) |
Jul 12, 2023 | 35.83 | 35.94 | 35.23 | 35.24 | 2,240,484 | -0.16(-0.44%) |
Jul 11, 2023 | 35.14 | 35.46 | 34.94 | 35.40 | 2,191,262 | +0.40(+1.14%) |
Jul 10, 2023 | 34.94 | 35.09 | 34.68 | 35.00 | 1,723,873 | -0.11(-0.31%) |
Jul 07, 2023 | 34.98 | 35.37 | 34.96 | 35.10 | 2,206,254 | +0.07(+0.19%) |
Jul 06, 2023 | 34.34 | 35.06 | 33.86 | 35.04 | 2,279,122 | +0.19(+0.53%) |
Jul 05, 2023 | 34.59 | 35.14 | 34.41 | 34.85 | 1,666,978 | +0.11(+0.31%) |
Jul 03, 2023 | 34.42 | 34.90 | 34.36 | 34.74 | 812,061 | +0.22(+0.65%) |
Jun 30, 2023 | 34.58 | 34.69 | 33.97 | 34.52 | 2,838,264 | +0.17(+0.48%) |
Jun 29, 2023 | 33.91 | 34.40 | 33.80 | 34.35 | 1,791,051 | +0.37(+1.09%) |
Jun 28, 2023 | 33.79 | 34.47 | 33.71 | 33.98 | 1,924,941 | +0.12(+0.35%) |
Jun 27, 2023 | 33.94 | 34.05 | 33.68 | 33.87 | 3,050,461 | +0.15(+0.43%) |
Jun 26, 2023 | 32.79 | 33.78 | 32.79 | 33.72 | 2,065,609 | +0.89(+2.70%) |
Jun 23, 2023 | 33.66 | 33.73 | 32.81 | 32.83 | 3,652,620 | -0.94(-2.80%) |
Jun 22, 2023 | 34.07 | 34.18 | 33.10 | 33.78 | 1,716,551 | -0.23(-0.69%) |
Jun 21, 2023 | 34.06 | 34.18 | 33.78 | 34.01 | 2,194,710 | -0.15(-0.43%) |
Jun 20, 2023 | 34.43 | 34.51 | 34.05 | 34.16 | 2,353,155 | -0.31(-0.90%) |
Jun 16, 2023 | 34.56 | 34.67 | 34.28 | 34.47 | 4,882,713 | +0.10(+0.28%) |
Jun 15, 2023 | 33.98 | 34.42 | 33.75 | 34.37 | 3,247,810 | +0.39(+1.15%) |
May 08, 2023 | 33.75 | 34.19 | 33.66 | 33.98 | 2,042,042 | +0.05(+0.14%) |
May 05, 2023 | 33.08 | 33.96 | 33.05 | 33.94 | 3,494,401 | +1.43(+4.41%) |
May 04, 2023 | 32.17 | 32.77 | 32.03 | 32.50 | 2,687,515 | +0.32(+0.99%) |
May 03, 2023 | 32.42 | 32.67 | 32.12 | 32.18 | 2,227,950 | -0.05(-0.15%) |
May 02, 2023 | 32.35 | 32.45 | 31.61 | 32.23 | 2,636,965 | -0.23(-0.72%) |
May 01, 2023 | 32.12 | 32.68 | 32.11 | 32.46 | 3,255,187 | +0.28(+0.87%) |
Apr 28, 2023 | 31.94 | 32.47 | 31.86 | 32.18 | 1,738,801 | +0.30(+0.94%) |
Apr 27, 2023 | 31.32 | 32.07 | 31.24 | 31.88 | 3,523,272 | +0.70(+2.23%) |
Apr 26, 2023 | 31.42 | 31.66 | 31.14 | 31.19 | 1,305,275 | -0.25(-0.80%) |
Apr 25, 2023 | 31.73 | 31.80 | 31.40 | 31.44 | 1,077,283 | -0.32(-1.01%) |
Apr 24, 2023 | 32.02 | 32.07 | 31.52 | 31.76 | 1,382,460 | -0.29(-0.91%) |
Apr 21, 2023 | 32.13 | 32.24 | 31.71 | 32.05 | 1,880,487 | -0.10(-0.30%) |
Apr 20, 2023 | 32.15 | 32.38 | 31.95 | 32.15 | 2,209,682 | -0.06(-0.18%) |
Apr 19, 2023 | 31.89 | 32.33 | 31.77 | 32.20 | 2,167,665 | -0.02(-0.06%) |
Apr 18, 2023 | 32.09 | 32.36 | 32.01 | 32.22 | 2,067,560 | +0.16(+0.51%) |
Apr 17, 2023 | 31.43 | 32.15 | 31.33 | 32.06 | 2,311,208 | +0.69(+2.19%) |
Apr 14, 2023 | 31.73 | 31.89 | 31.09 | 31.37 | 1,851,534 | -0.24(-0.77%) |
Apr 13, 2023 | 31.37 | 31.82 | 31.20 | 31.61 | 2,600,397 | +0.28(+0.90%) |
Apr 12, 2023 | 31.58 | 31.90 | 31.33 | 31.33 | 2,545,360 | +0.08(+0.25%) |
Apr 11, 2023 | 30.89 | 31.48 | 30.79 | 31.26 | 2,282,642 | +0.44(+1.41%) |
Apr 10, 2023 | 30.78 | 30.86 | 30.47 | 30.82 | 2,284,494 | +0.15(+0.47%) |
Apr 06, 2023 | 30.69 | 30.72 | 30.35 | 30.67 | 1,688,669 | +0.19(+0.63%) |
Apr 05, 2023 | 30.65 | 30.77 | 30.40 | 30.48 | 2,745,701 | -0.15(-0.51%) |
Apr 04, 2023 | 30.54 | 30.69 | 30.33 | 30.64 | 2,214,713 | +0.18(+0.60%) |
Apr 03, 2023 | 30.42 | 30.89 | 30.19 | 30.45 | 2,955,837 | +0.02(+0.06%) |
Mar 31, 2023 | 29.93 | 30.45 | 29.93 | 30.43 | 1,974,765 | +0.55(+1.85%) |
Mar 30, 2023 | 29.74 | 29.98 | 29.61 | 29.88 | 2,237,305 | +0.41(+1.38%) |
Mar 29, 2023 | 28.96 | 29.57 | 28.88 | 29.47 | 2,392,671 | +0.64(+2.21%) |
Mar 28, 2023 | 28.60 | 28.86 | 28.43 | 28.84 | 2,302,464 | +0.00(+0.00%) |
Mar 27, 2023 | 29.16 | 29.32 | 28.82 | 28.84 | 4,203,042 | -0.04(-0.13%) |
Mar 24, 2023 | 27.91 | 28.90 | 27.88 | 28.87 | 2,906,151 | +0.90(+3.22%) |
Mar 23, 2023 | 28.17 | 28.51 | 27.85 | 27.97 | 1,796,703 | -0.02(-0.07%) |
Mar 22, 2023 | 28.55 | 28.83 | 27.95 | 27.99 | 2,572,630 | -0.93(-3.21%) |
Mar 21, 2023 | 29.57 | 29.65 | 28.66 | 28.92 | 3,750,031 | -0.55(-1.87%) |
Mar 20, 2023 | 28.92 | 29.53 | 28.73 | 29.47 | 3,731,877 | +0.44(+1.50%) |
Mar 17, 2023 | 29.39 | 29.42 | 28.71 | 29.04 | 3,813,676 | -0.54(-1.83%) |
Mar 16, 2023 | 29.41 | 29.62 | 29.09 | 29.58 | 4,530,077 | +0.05(+0.16%) |
Mar 15, 2023 | 28.95 | 29.57 | 28.90 | 29.53 | 3,334,626 | +0.44(+1.50%) |
Mar 14, 2023 | 29.05 | 29.37 | 28.79 | 29.10 | 3,185,565 | +0.32(+1.11%) |
Mar 13, 2023 | 28.01 | 29.01 | 27.95 | 28.78 | 3,641,317 | +0.61(+2.18%) |
Mar 10, 2023 | 29.45 | 29.52 | 28.12 | 28.16 | 4,156,820 | -1.24(-4.21%) |
Mar 09, 2023 | 29.82 | 29.95 | 29.28 | 29.40 | 2,257,179 | -0.36(-1.19%) |
Mar 08, 2023 | 29.41 | 30.03 | 29.37 | 29.76 | 2,285,618 | +0.33(+1.11%) |
Mar 07, 2023 | 30.05 | 30.05 | 29.26 | 29.43 | 3,012,490 | -0.65(-2.17%) |
Mar 06, 2023 | 30.28 | 30.44 | 29.93 | 30.08 | 1,576,632 | -0.04(-0.13%) |
Mar 03, 2023 | 29.58 | 30.14 | 29.37 | 30.12 | 3,636,273 | +0.81(+2.75%) |
Mar 02, 2023 | 29.08 | 29.34 | 28.83 | 29.32 | 2,667,949 | +0.15(+0.53%) |
Mar 01, 2023 | 29.48 | 29.70 | 28.82 | 29.16 | 3,759,511 | -0.63(-2.13%) |
Feb 28, 2023 | 29.95 | 30.32 | 29.79 | 29.80 | 3,665,362 | -0.15(-0.51%) |
Feb 27, 2023 | 30.70 | 30.73 | 29.72 | 29.95 | 3,391,112 | -0.34(-1.11%) |
Feb 24, 2023 | 30.75 | 31.09 | 30.18 | 30.29 | 3,712,261 | -1.28(-4.05%) |
Feb 23, 2023 | 31.71 | 31.77 | 31.25 | 31.56 | 1,353,475 | +0.00(+0.00%) |
Feb 22, 2023 | 31.67 | 31.88 | 31.39 | 31.56 | 1,356,529 | +0.02(+0.06%) |
Feb 21, 2023 | 31.92 | 31.93 | 31.34 | 31.54 | 1,383,573 | -0.39(-1.23%) |
Feb 17, 2023 | 32.03 | 32.09 | 31.40 | 31.94 | 1,865,301 | -0.24(-0.75%) |
Feb 16, 2023 | 32.53 | 32.77 | 32.08 | 32.18 | 2,655,810 | -0.79(-2.39%) |
Feb 15, 2023 | 32.65 | 32.97 | 32.51 | 32.97 | 1,636,479 | +0.09(+0.26%) |
Feb 14, 2023 | 33.12 | 33.18 | 32.54 | 32.88 | 1,574,366 | -0.33(-0.98%) |
Feb 13, 2023 | 32.76 | 33.42 | 32.76 | 33.21 | 2,035,275 | +0.69(+2.13%) |
Feb 10, 2023 | 32.39 | 32.65 | 32.23 | 32.51 | 1,941,443 | -0.06(-0.18%) |
Feb 09, 2023 | 33.17 | 33.41 | 32.55 | 32.57 | 1,921,141 | -0.49(-1.48%) |
Feb 08, 2023 | 33.10 | 33.40 | 32.95 | 33.06 | 1,204,282 | -0.05(-0.15%) |
Feb 07, 2023 | 32.86 | 33.36 | 32.53 | 33.11 | 2,933,369 | +0.04(+0.12%) |
Feb 06, 2023 | 32.90 | 33.12 | 32.58 | 33.07 | 1,599,483 | -0.17(-0.52%) |
Feb 03, 2023 | 33.59 | 33.71 | 32.82 | 33.24 | 2,116,348 | -0.85(-2.48%) |
Feb 02, 2023 | 33.66 | 34.25 | 33.60 | 34.09 | 1,953,553 | +0.78(+2.34%) |