Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.57 | 32.78 | 32.29 | 32.30 | 2,888,842 | -0.27(-0.84%) |
Jan 30, 2024 | 32.60 | 32.87 | 32.53 | 32.57 | 2,247,876 | -0.13(-0.39%) |
Jan 29, 2024 | 32.31 | 32.70 | 32.15 | 32.70 | 3,110,369 | +0.41(+1.27%) |
Jan 26, 2024 | 32.44 | 32.45 | 32.05 | 32.29 | 2,692,688 | +0.06(+0.18%) |
Jan 25, 2024 | 31.77 | 32.24 | 31.69 | 32.23 | 3,270,154 | +0.68(+2.14%) |
Jan 24, 2024 | 31.85 | 32.09 | 31.54 | 31.56 | 2,818,193 | -0.05(-0.15%) |
Jan 23, 2024 | 31.76 | 32.02 | 31.45 | 31.60 | 2,559,156 | +0.17(+0.53%) |
Jan 22, 2024 | 31.33 | 31.75 | 31.25 | 31.44 | 3,661,786 | +0.25(+0.82%) |
Jan 19, 2024 | 31.11 | 31.20 | 30.58 | 31.18 | 3,388,956 | +0.08(+0.25%) |
Jan 18, 2024 | 31.08 | 31.19 | 30.76 | 31.11 | 4,697,385 | +0.30(+0.99%) |
Jan 17, 2024 | 30.88 | 31.00 | 30.61 | 30.80 | 4,450,043 | -0.34(-1.10%) |
Jan 16, 2024 | 31.05 | 31.28 | 30.87 | 31.14 | 3,640,306 | -0.16(-0.50%) |
Jan 12, 2024 | 31.99 | 32.09 | 31.22 | 31.30 | 2,557,482 | -0.52(-1.63%) |
Jan 11, 2024 | 31.75 | 31.85 | 31.12 | 31.82 | 3,299,260 | -0.08(-0.25%) |
Jan 10, 2024 | 32.33 | 32.37 | 31.76 | 31.90 | 3,639,566 | -0.32(-1.00%) |
Jan 09, 2024 | 32.19 | 32.37 | 32.04 | 32.22 | 2,573,901 | -0.31(-0.96%) |
Jan 08, 2024 | 31.85 | 32.66 | 31.77 | 32.53 | 4,149,149 | +0.77(+2.44%) |
Jan 05, 2024 | 31.53 | 32.08 | 31.52 | 31.76 | 3,231,914 | +0.24(+0.78%) |
Jan 04, 2024 | 31.59 | 31.88 | 31.29 | 31.52 | 4,231,802 | +0.07(+0.22%) |
Jan 03, 2024 | 32.31 | 32.31 | 31.41 | 31.45 | 2,612,364 | -0.96(-2.96%) |
Jan 02, 2024 | 31.96 | 32.51 | 31.76 | 32.41 | 3,670,571 | +0.45(+1.41%) |
Dec 29, 2023 | 32.25 | 32.26 | 31.68 | 31.96 | 3,017,510 | -0.29(-0.91%) |
Dec 28, 2023 | 32.23 | 32.37 | 32.09 | 32.25 | 1,878,107 | -0.01(-0.03%) |
Dec 27, 2023 | 32.36 | 32.50 | 32.14 | 32.26 | 2,048,691 | -0.16(-0.48%) |
Dec 26, 2023 | 32.32 | 32.53 | 32.06 | 32.42 | 1,533,716 | +0.24(+0.76%) |
Dec 22, 2023 | 32.42 | 32.44 | 31.99 | 32.17 | 2,220,016 | -0.11(-0.33%) |
Dec 21, 2023 | 32.11 | 32.31 | 31.75 | 32.28 | 2,661,192 | +0.45(+1.42%) |
Dec 20, 2023 | 32.20 | 32.40 | 31.76 | 31.83 | 2,472,095 | -0.46(-1.43%) |
Dec 19, 2023 | 32.19 | 32.43 | 32.08 | 32.29 | 1,957,593 | +0.27(+0.86%) |
Dec 18, 2023 | 32.05 | 32.30 | 31.70 | 32.02 | 3,511,152 | -0.15(-0.46%) |
Dec 15, 2023 | 31.92 | 32.82 | 31.90 | 32.16 | 9,733,227 | +0.11(+0.34%) |
Dec 14, 2023 | 31.14 | 32.07 | 31.10 | 32.05 | 6,495,126 | +1.21(+3.94%) |
Dec 13, 2023 | 30.65 | 30.90 | 30.18 | 30.84 | 3,568,263 | +0.17(+0.54%) |
Dec 12, 2023 | 30.88 | 30.96 | 30.56 | 30.67 | 3,382,888 | -0.26(-0.85%) |
Dec 11, 2023 | 30.43 | 31.25 | 30.43 | 30.94 | 5,346,356 | +0.37(+1.22%) |
Dec 08, 2023 | 30.25 | 30.65 | 30.04 | 30.57 | 2,903,962 | +0.38(+1.26%) |
Dec 07, 2023 | 30.61 | 30.67 | 30.03 | 30.18 | 5,172,974 | -0.30(-1.00%) |
Dec 06, 2023 | 30.48 | 30.89 | 30.37 | 30.49 | 3,564,830 | +0.31(+1.04%) |
Dec 05, 2023 | 30.61 | 30.77 | 29.92 | 30.17 | 3,476,154 | -0.67(-2.16%) |
Dec 04, 2023 | 30.56 | 31.14 | 30.45 | 30.84 | 3,352,219 | +0.19(+0.61%) |
Dec 01, 2023 | 30.12 | 30.70 | 29.82 | 30.65 | 3,654,155 | +0.56(+1.85%) |
Nov 30, 2023 | 29.80 | 30.15 | 29.65 | 30.10 | 4,708,959 | +0.40(+1.35%) |
Nov 29, 2023 | 29.46 | 29.95 | 29.46 | 29.70 | 3,273,321 | +0.45(+1.52%) |
Nov 28, 2023 | 29.39 | 29.41 | 29.12 | 29.25 | 2,268,854 | -0.16(-0.56%) |
Nov 27, 2023 | 29.46 | 29.60 | 29.37 | 29.41 | 2,206,146 | -0.26(-0.88%) |
Nov 24, 2023 | 29.61 | 29.74 | 29.36 | 29.68 | 1,078,572 | +0.15(+0.49%) |
Nov 22, 2023 | 29.48 | 29.71 | 29.33 | 29.53 | 1,985,652 | +0.23(+0.79%) |
Nov 21, 2023 | 29.39 | 29.51 | 29.27 | 29.30 | 1,911,860 | -0.27(-0.92%) |
Nov 20, 2023 | 29.34 | 29.73 | 29.16 | 29.57 | 3,143,352 | +0.16(+0.56%) |
Nov 17, 2023 | 29.10 | 29.41 | 28.95 | 29.40 | 2,793,943 | +0.49(+1.71%) |
Nov 16, 2023 | 29.31 | 29.54 | 28.82 | 28.91 | 3,921,274 | -0.40(-1.36%) |
Nov 15, 2023 | 28.96 | 29.39 | 28.82 | 29.31 | 4,496,085 | +0.36(+1.24%) |
Nov 14, 2023 | 28.35 | 28.98 | 28.16 | 28.95 | 3,012,530 | +1.10(+3.97%) |
Nov 13, 2023 | 27.89 | 28.03 | 27.66 | 27.84 | 2,992,645 | -0.24(-0.86%) |
Nov 10, 2023 | 27.72 | 28.21 | 27.40 | 28.09 | 2,620,511 | +0.33(+1.19%) |
Nov 09, 2023 | 28.25 | 28.25 | 27.67 | 27.76 | 2,531,842 | -0.33(-1.17%) |
Nov 08, 2023 | 28.24 | 28.43 | 27.98 | 28.09 | 2,975,365 | -0.11(-0.38%) |
Nov 07, 2023 | 28.36 | 28.48 | 28.12 | 28.19 | 2,522,481 | -0.31(-1.09%) |
Nov 06, 2023 | 28.73 | 28.81 | 28.44 | 28.50 | 2,933,728 | -0.34(-1.18%) |
Nov 03, 2023 | 28.62 | 29.10 | 28.62 | 28.84 | 2,912,256 | +0.66(+2.34%) |
Nov 02, 2023 | 27.74 | 28.30 | 27.68 | 28.18 | 3,425,791 | +0.71(+2.57%) |
Nov 01, 2023 | 27.54 | 27.61 | 26.98 | 27.48 | 3,650,450 | -0.05(-0.18%) |
Oct 31, 2023 | 27.11 | 27.61 | 27.11 | 27.52 | 4,230,482 | +0.43(+1.57%) |
Oct 30, 2023 | 26.88 | 27.25 | 26.83 | 27.10 | 5,611,959 | +0.39(+1.45%) |
Oct 27, 2023 | 26.93 | 27.08 | 26.69 | 26.71 | 3,994,505 | -0.25(-0.93%) |
Oct 26, 2023 | 26.81 | 27.27 | 26.74 | 26.96 | 5,732,314 | +0.13(+0.47%) |
Oct 25, 2023 | 27.02 | 27.07 | 26.83 | 26.84 | 4,890,849 | -0.20(-0.75%) |
Oct 24, 2023 | 27.57 | 27.73 | 26.92 | 27.04 | 5,055,415 | -0.29(-1.06%) |
Oct 23, 2023 | 26.83 | 27.65 | 26.68 | 27.33 | 8,451,443 | +0.49(+1.84%) |
Oct 20, 2023 | 27.19 | 28.18 | 26.36 | 26.84 | 12,073,188 | -0.82(-2.98%) |
Oct 19, 2023 | 27.91 | 28.23 | 27.55 | 27.66 | 6,630,085 | -0.47(-1.69%) |
Oct 18, 2023 | 28.79 | 28.91 | 28.01 | 28.13 | 5,702,772 | -1.03(-3.52%) |
Oct 17, 2023 | 28.70 | 29.55 | 28.70 | 29.16 | 4,407,578 | +0.31(+1.07%) |
Oct 16, 2023 | 28.16 | 28.87 | 28.05 | 28.85 | 4,265,073 | +0.87(+3.12%) |
Oct 13, 2023 | 28.29 | 28.30 | 27.82 | 27.98 | 2,968,115 | -0.33(-1.16%) |
Oct 12, 2023 | 28.54 | 28.63 | 28.08 | 28.31 | 4,017,301 | +0.07(+0.24%) |
Oct 11, 2023 | 28.50 | 28.63 | 28.02 | 28.24 | 3,306,851 | -0.27(-0.95%) |
Oct 10, 2023 | 28.62 | 28.66 | 28.30 | 28.51 | 2,987,124 | +0.10(+0.34%) |
Oct 09, 2023 | 28.19 | 28.50 | 27.92 | 28.42 | 3,226,986 | +0.17(+0.62%) |
Oct 06, 2023 | 27.37 | 28.52 | 27.32 | 28.24 | 6,459,395 | +0.77(+2.79%) |
Oct 05, 2023 | 27.52 | 27.64 | 27.32 | 27.48 | 3,577,617 | -0.10(-0.35%) |
Oct 04, 2023 | 27.33 | 27.60 | 27.03 | 27.57 | 4,562,447 | +0.25(+0.92%) |
Oct 03, 2023 | 27.55 | 27.75 | 27.21 | 27.32 | 3,174,225 | -0.45(-1.61%) |
Oct 02, 2023 | 27.84 | 28.09 | 27.55 | 27.77 | 4,055,382 | -0.01(-0.03%) |
Sep 29, 2023 | 28.27 | 28.27 | 27.60 | 27.78 | 5,616,188 | -0.28(-1.00%) |
Sep 28, 2023 | 27.89 | 28.29 | 27.89 | 28.06 | 2,957,369 | +0.21(+0.77%) |
Sep 27, 2023 | 27.71 | 28.01 | 27.55 | 27.84 | 3,556,392 | +0.32(+1.16%) |
Sep 26, 2023 | 27.63 | 27.97 | 27.39 | 27.52 | 4,298,028 | -0.47(-1.66%) |
Sep 25, 2023 | 27.84 | 28.11 | 27.89 | 27.99 | 3,474,379 | +0.03(+0.10%) |
Sep 22, 2023 | 28.50 | 28.59 | 27.92 | 27.96 | 3,506,234 | -0.45(-1.57%) |
Sep 21, 2023 | 28.82 | 28.95 | 28.40 | 28.41 | 3,459,212 | -0.49(-1.71%) |
Sep 20, 2023 | 29.39 | 29.52 | 28.80 | 28.90 | 4,607,343 | -0.46(-1.55%) |
Sep 19, 2023 | 29.49 | 29.62 | 29.24 | 29.36 | 2,322,220 | -0.16(-0.53%) |
Sep 18, 2023 | 29.48 | 29.75 | 29.12 | 29.51 | 3,578,445 | -0.28(-0.94%) |
Sep 15, 2023 | 30.15 | 30.17 | 29.61 | 29.79 | 8,433,034 | -0.30(-1.00%) |
Sep 14, 2023 | 29.92 | 30.40 | 29.86 | 30.09 | 5,243,798 | +0.40(+1.34%) |
Sep 13, 2023 | 31.08 | 31.14 | 29.50 | 29.70 | 6,594,274 | -1.24(-4.01%) |
Sep 12, 2023 | 30.77 | 31.10 | 30.70 | 30.94 | 2,088,699 | -0.02(-0.06%) |
Sep 11, 2023 | 31.05 | 31.43 | 30.88 | 30.96 | 2,325,858 | +0.18(+0.60%) |
Sep 08, 2023 | 31.12 | 31.12 | 30.65 | 30.77 | 2,284,516 | -0.28(-0.91%) |
Sep 07, 2023 | 31.31 | 31.44 | 30.94 | 31.05 | 2,808,706 | -0.35(-1.11%) |
Sep 06, 2023 | 31.09 | 32.22 | 30.99 | 31.40 | 2,855,998 | +0.21(+0.68%) |
Sep 05, 2023 | 31.55 | 31.66 | 31.18 | 31.19 | 2,201,446 | -0.41(-1.29%) |
Sep 01, 2023 | 31.89 | 31.92 | 31.33 | 31.59 | 2,891,939 | -0.01(-0.03%) |
Aug 31, 2023 | 31.67 | 31.75 | 31.37 | 31.60 | 3,644,573 | +0.00(+0.00%) |
Aug 30, 2023 | 31.56 | 31.87 | 31.54 | 31.60 | 2,183,168 | +0.09(+0.27%) |
Aug 29, 2023 | 31.30 | 31.54 | 31.08 | 31.52 | 2,058,769 | +0.28(+0.89%) |
Aug 28, 2023 | 31.18 | 31.54 | 31.00 | 31.24 | 2,766,922 | +0.20(+0.65%) |
Aug 25, 2023 | 31.27 | 31.33 | 30.74 | 31.04 | 1,932,188 | +0.02(+0.06%) |
Aug 24, 2023 | 31.25 | 31.70 | 30.99 | 31.02 | 1,877,493 | -0.33(-1.04%) |
Aug 23, 2023 | 30.99 | 31.44 | 30.98 | 31.35 | 1,607,814 | +0.37(+1.21%) |
Aug 22, 2023 | 30.93 | 31.15 | 30.81 | 30.97 | 2,659,274 | -0.03(-0.09%) |
Aug 21, 2023 | 31.10 | 31.27 | 30.61 | 31.00 | 2,198,393 | -0.06(-0.19%) |
Aug 18, 2023 | 30.50 | 31.18 | 30.39 | 31.06 | 2,252,490 | +0.35(+1.13%) |
Aug 17, 2023 | 31.18 | 31.23 | 30.70 | 30.71 | 2,279,191 | -0.30(-0.96%) |
Aug 16, 2023 | 31.14 | 31.49 | 30.88 | 31.01 | 2,668,855 | -0.31(-0.98%) |
Aug 15, 2023 | 31.60 | 31.60 | 30.98 | 31.32 | 3,461,729 | -0.36(-1.12%) |
Aug 14, 2023 | 31.74 | 31.79 | 31.32 | 31.67 | 3,430,608 | -0.13(-0.42%) |
Aug 11, 2023 | 31.75 | 31.93 | 31.68 | 31.81 | 3,710,618 | -0.13(-0.42%) |
Aug 10, 2023 | 32.13 | 32.25 | 31.81 | 31.94 | 3,393,716 | -0.02(-0.06%) |
Aug 09, 2023 | 31.93 | 32.18 | 31.71 | 31.96 | 3,449,296 | -0.01(-0.03%) |
Aug 08, 2023 | 32.36 | 32.42 | 31.94 | 31.97 | 4,920,152 | -0.72(-2.20%) |
Aug 07, 2023 | 32.73 | 32.90 | 32.44 | 32.69 | 4,810,203 | +0.12(+0.35%) |
Aug 04, 2023 | 31.73 | 33.83 | 31.66 | 32.57 | 8,722,086 | +0.71(+2.23%) |
Aug 03, 2023 | 32.37 | 32.55 | 31.85 | 31.86 | 5,091,003 | -0.58(-1.78%) |
Aug 02, 2023 | 32.44 | 32.64 | 32.22 | 32.44 | 5,778,319 | -0.16(-0.50%) |
Aug 01, 2023 | 32.78 | 32.93 | 32.30 | 32.60 | 6,165,660 | -0.26(-0.79%) |
Jul 31, 2023 | 32.14 | 32.98 | 32.14 | 32.86 | 13,298,572 | +0.89(+2.79%) |
Jul 28, 2023 | 32.46 | 32.46 | 31.62 | 31.97 | 4,835,550 | -0.14(-0.45%) |
Jul 27, 2023 | 31.81 | 32.43 | 31.55 | 32.11 | 6,721,667 | +0.61(+1.95%) |
Jul 26, 2023 | 30.95 | 31.59 | 30.84 | 31.50 | 5,049,681 | +0.70(+2.28%) |
Jul 25, 2023 | 31.29 | 31.47 | 30.61 | 30.80 | 6,445,035 | -0.53(-1.69%) |
Jul 24, 2023 | 30.56 | 31.33 | 30.13 | 31.33 | 9,708,428 | -0.23(-0.73%) |
Jul 21, 2023 | 33.39 | 33.88 | 31.44 | 31.56 | 26,305,400 | -4.85(-13.32%) |
Jul 20, 2023 | 36.12 | 36.59 | 36.06 | 36.40 | 8,615,478 | +0.25(+0.69%) |
Jul 19, 2023 | 37.16 | 37.93 | 36.02 | 36.16 | 8,921,816 | -3.09(-7.88%) |
Jul 18, 2023 | 38.57 | 39.27 | 38.52 | 39.25 | 4,937,567 | +0.57(+1.46%) |
Jul 17, 2023 | 37.66 | 38.79 | 37.50 | 38.68 | 4,387,308 | +0.93(+2.47%) |
Jul 14, 2023 | 37.67 | 37.95 | 37.45 | 37.75 | 3,813,879 | -0.09(-0.23%) |
Jul 13, 2023 | 37.27 | 37.89 | 37.22 | 37.84 | 2,633,316 | +0.70(+1.89%) |
Jul 12, 2023 | 37.62 | 37.84 | 37.02 | 37.13 | 2,652,101 | -0.16(-0.44%) |
Jul 11, 2023 | 36.72 | 37.39 | 36.64 | 37.30 | 2,624,808 | +0.69(+1.89%) |
Jul 10, 2023 | 36.34 | 36.75 | 36.31 | 36.61 | 3,457,523 | +0.18(+0.50%) |
Jul 07, 2023 | 36.36 | 36.83 | 36.35 | 36.42 | 2,825,096 | -0.11(-0.29%) |
Jul 06, 2023 | 36.40 | 36.67 | 36.26 | 36.53 | 4,663,720 | -0.17(-0.47%) |
Jul 05, 2023 | 37.09 | 37.09 | 36.55 | 36.70 | 3,427,363 | -0.69(-1.85%) |
Jul 03, 2023 | 37.08 | 37.50 | 36.96 | 37.39 | 1,686,219 | +0.36(+0.96%) |
Jun 30, 2023 | 36.88 | 37.12 | 36.63 | 37.04 | 6,467,690 | +0.47(+1.29%) |
Jun 29, 2023 | 37.15 | 37.28 | 36.48 | 36.57 | 4,147,242 | -0.72(-1.93%) |
Jun 28, 2023 | 37.55 | 37.64 | 37.00 | 37.29 | 3,046,777 | -0.39(-1.04%) |
Jun 27, 2023 | 37.38 | 38.21 | 37.38 | 37.68 | 6,248,282 | +0.28(+0.74%) |
Jun 26, 2023 | 37.00 | 37.62 | 37.00 | 37.40 | 2,859,259 | +0.46(+1.25%) |
Jun 23, 2023 | 37.11 | 37.37 | 36.83 | 36.94 | 5,169,709 | -0.47(-1.26%) |
Jun 22, 2023 | 38.04 | 38.21 | 37.20 | 37.41 | 3,390,677 | -0.56(-1.47%) |
Jun 21, 2023 | 37.84 | 38.28 | 37.67 | 37.97 | 2,565,888 | +0.10(+0.25%) |
Jun 20, 2023 | 38.28 | 38.69 | 37.87 | 37.87 | 3,390,645 | -0.57(-1.47%) |
Jun 16, 2023 | 38.92 | 39.02 | 38.26 | 38.44 | 6,493,581 | -0.53(-1.35%) |
Jun 15, 2023 | 38.43 | 39.07 | 38.39 | 38.97 | 3,961,344 | +0.43(+1.12%) |
Jun 14, 2023 | 38.84 | 39.31 | 38.25 | 38.54 | 4,494,369 | -0.07(-0.17%) |
Jun 13, 2023 | 38.18 | 38.76 | 38.16 | 38.60 | 4,673,899 | +0.30(+0.78%) |
Jun 12, 2023 | 38.09 | 38.39 | 37.77 | 38.31 | 4,411,460 | +0.26(+0.68%) |
Jun 09, 2023 | 38.28 | 38.45 | 37.80 | 38.05 | 4,405,939 | -0.22(-0.58%) |
Jun 08, 2023 | 38.08 | 38.31 | 37.82 | 38.27 | 4,046,323 | +0.24(+0.63%) |
Jun 07, 2023 | 37.12 | 38.31 | 37.09 | 38.03 | 5,810,711 | +1.07(+2.88%) |
Jun 06, 2023 | 36.33 | 36.99 | 36.22 | 36.96 | 10,980,873 | +0.52(+1.42%) |
Jun 05, 2023 | 36.57 | 36.68 | 36.16 | 36.44 | 7,851,102 | -0.38(-1.04%) |
Jun 02, 2023 | 36.09 | 36.96 | 36.06 | 36.83 | 9,073,628 | +0.88(+2.44%) |
Jun 01, 2023 | 35.68 | 36.15 | 35.30 | 35.95 | 5,616,574 | +0.53(+1.51%) |
May 31, 2023 | 36.39 | 36.59 | 35.37 | 35.42 | 10,628,185 | -1.04(-2.85%) |
May 30, 2023 | 36.08 | 36.67 | 35.93 | 36.46 | 5,172,009 | +0.54(+1.51%) |
May 26, 2023 | 35.89 | 36.03 | 35.58 | 35.91 | 3,153,599 | +0.21(+0.59%) |
May 25, 2023 | 35.77 | 36.01 | 35.48 | 35.70 | 5,038,191 | -0.11(-0.32%) |
May 24, 2023 | 36.42 | 36.42 | 35.65 | 35.82 | 4,686,203 | -0.74(-2.03%) |
May 23, 2023 | 36.68 | 37.22 | 36.55 | 36.56 | 6,223,187 | -0.20(-0.54%) |
May 22, 2023 | 36.87 | 36.99 | 36.34 | 36.76 | 3,257,669 | +0.02(+0.05%) |
May 19, 2023 | 36.70 | 36.98 | 36.60 | 36.74 | 5,272,288 | +0.16(+0.44%) |
May 18, 2023 | 35.52 | 36.61 | 35.52 | 36.58 | 6,194,231 | +1.25(+3.53%) |
May 17, 2023 | 34.72 | 35.42 | 34.52 | 35.33 | 3,367,877 | +0.88(+2.54%) |
May 16, 2023 | 34.15 | 34.58 | 33.99 | 34.46 | 3,277,044 | +0.22(+0.64%) |
May 15, 2023 | 35.07 | 35.07 | 33.95 | 34.24 | 4,342,647 | -0.78(-2.23%) |
May 12, 2023 | 34.67 | 35.09 | 34.57 | 35.02 | 5,961,611 | +0.49(+1.41%) |
May 11, 2023 | 34.07 | 34.71 | 34.07 | 34.53 | 7,880,734 | +0.38(+1.12%) |
May 10, 2023 | 34.36 | 34.52 | 33.87 | 34.15 | 5,204,965 | +0.02(+0.06%) |
May 09, 2023 | 34.36 | 34.47 | 34.11 | 34.13 | 4,341,815 | -0.28(-0.80%) |
May 08, 2023 | 34.26 | 34.50 | 33.97 | 34.41 | 3,378,385 | +0.51(+1.52%) |
May 05, 2023 | 33.00 | 33.94 | 32.95 | 33.89 | 4,380,050 | +1.30(+4.00%) |
May 04, 2023 | 32.40 | 32.77 | 31.79 | 32.59 | 6,369,348 | -0.42(-1.27%) |
May 03, 2023 | 34.06 | 34.20 | 32.94 | 33.01 | 7,679,683 | -0.93(-2.75%) |
May 02, 2023 | 34.36 | 34.41 | 33.55 | 33.94 | 7,282,499 | -0.49(-1.41%) |
May 01, 2023 | 34.05 | 34.66 | 34.00 | 34.43 | 4,069,417 | +0.40(+1.18%) |
Apr 28, 2023 | 33.11 | 34.20 | 33.10 | 34.03 | 4,700,382 | +0.50(+1.48%) |
Apr 27, 2023 | 33.86 | 34.03 | 32.28 | 33.53 | 6,693,945 | -1.28(-3.67%) |
Apr 26, 2023 | 35.15 | 35.46 | 34.79 | 34.81 | 6,511,905 | -0.43(-1.22%) |
Apr 25, 2023 | 35.46 | 35.46 | 34.99 | 35.24 | 3,202,531 | -0.35(-0.99%) |
Apr 24, 2023 | 35.75 | 35.88 | 35.44 | 35.59 | 3,121,163 | -0.12(-0.35%) |
Apr 21, 2023 | 35.57 | 35.72 | 35.12 | 35.71 | 15,751,522 | +0.19(+0.54%) |
Apr 20, 2023 | 35.43 | 35.67 | 35.37 | 35.52 | 4,247,894 | -0.18(-0.51%) |
Apr 19, 2023 | 36.46 | 36.50 | 35.56 | 35.70 | 4,896,939 | -0.88(-2.40%) |
Apr 18, 2023 | 36.59 | 36.75 | 36.46 | 36.58 | 3,543,255 | +0.32(+0.89%) |
Apr 17, 2023 | 36.13 | 36.34 | 35.90 | 36.26 | 4,141,152 | +0.18(+0.50%) |
Apr 14, 2023 | 35.93 | 36.22 | 35.80 | 36.07 | 4,077,617 | -0.09(-0.24%) |
Apr 13, 2023 | 35.86 | 36.20 | 35.56 | 36.16 | 3,962,203 | +0.50(+1.39%) |
Apr 12, 2023 | 35.71 | 36.04 | 35.51 | 35.67 | 2,798,548 | +0.17(+0.48%) |
Apr 11, 2023 | 35.43 | 35.89 | 35.26 | 35.49 | 3,361,416 | +0.19(+0.54%) |
Apr 10, 2023 | 34.96 | 35.41 | 34.87 | 35.30 | 3,440,363 | +0.08(+0.22%) |
Apr 06, 2023 | 35.14 | 35.35 | 34.87 | 35.23 | 4,570,843 | -0.04(-0.11%) |
Apr 05, 2023 | 35.33 | 35.43 | 34.44 | 35.27 | 5,579,382 | -0.38(-1.07%) |
Apr 04, 2023 | 35.89 | 36.15 | 35.42 | 35.65 | 3,517,829 | -0.13(-0.37%) |
Apr 03, 2023 | 35.45 | 35.89 | 35.40 | 35.78 | 4,774,876 | +0.31(+0.89%) |
Mar 31, 2023 | 34.90 | 35.53 | 34.85 | 35.47 | 3,397,076 | +0.74(+2.14%) |
Mar 30, 2023 | 34.44 | 34.77 | 34.30 | 34.72 | 4,024,055 | +1.09(+3.23%) |
Mar 29, 2023 | 33.41 | 33.68 | 33.26 | 33.64 | 3,795,443 | +0.08(+0.23%) |
Mar 28, 2023 | 33.72 | 34.04 | 33.50 | 33.56 | 3,154,959 | -0.26(-0.76%) |
Mar 27, 2023 | 33.79 | 34.16 | 33.50 | 33.82 | 2,986,585 | +0.45(+1.34%) |
Mar 24, 2023 | 33.00 | 33.39 | 32.73 | 33.37 | 5,064,486 | +0.01(+0.03%) |
Mar 23, 2023 | 33.00 | 33.83 | 32.88 | 33.36 | 3,884,624 | +0.52(+1.60%) |
Mar 22, 2023 | 33.81 | 33.83 | 32.82 | 32.84 | 2,934,159 | -0.87(-2.57%) |
Mar 21, 2023 | 33.49 | 33.76 | 33.41 | 33.70 | 2,443,184 | +0.65(+1.96%) |
Mar 20, 2023 | 32.28 | 33.28 | 32.24 | 33.06 | 4,377,305 | +0.93(+2.91%) |
Mar 17, 2023 | 32.11 | 32.25 | 31.68 | 32.12 | 10,866,746 | -0.30(-0.94%) |
Mar 16, 2023 | 31.19 | 32.47 | 31.06 | 32.43 | 6,038,205 | +0.79(+2.50%) |
Mar 15, 2023 | 31.79 | 31.88 | 31.10 | 31.64 | 6,112,601 | -0.76(-2.35%) |
Mar 14, 2023 | 32.30 | 32.42 | 31.76 | 32.40 | 4,712,259 | +0.77(+2.44%) |
Mar 13, 2023 | 31.71 | 32.29 | 31.44 | 31.63 | 5,656,299 | -0.53(-1.66%) |
Mar 10, 2023 | 32.56 | 32.70 | 31.92 | 32.16 | 3,738,118 | -0.46(-1.40%) |
Mar 09, 2023 | 33.36 | 33.36 | 32.58 | 32.62 | 2,630,117 | -0.67(-2.00%) |
Mar 08, 2023 | 33.40 | 33.53 | 32.99 | 33.28 | 2,481,017 | -0.01(-0.03%) |
Mar 07, 2023 | 33.96 | 34.07 | 33.24 | 33.29 | 3,029,020 | -0.65(-1.91%) |
Mar 06, 2023 | 34.12 | 34.22 | 33.70 | 33.94 | 2,839,037 | -0.06(-0.17%) |
Mar 03, 2023 | 34.09 | 34.11 | 33.64 | 34.00 | 2,561,084 | +0.05(+0.14%) |
Mar 02, 2023 | 33.61 | 33.98 | 33.27 | 33.95 | 2,954,780 | +0.08(+0.22%) |
Mar 01, 2023 | 33.74 | 34.13 | 33.56 | 33.87 | 4,031,109 | +0.03(+0.08%) |
Feb 28, 2023 | 33.94 | 34.22 | 33.73 | 33.85 | 4,984,973 | -0.10(-0.28%) |
Feb 27, 2023 | 34.46 | 34.49 | 33.86 | 33.94 | 3,397,851 | -0.25(-0.72%) |
Feb 24, 2023 | 34.23 | 34.35 | 33.94 | 34.19 | 2,545,091 | -0.42(-1.20%) |
Feb 23, 2023 | 34.66 | 34.76 | 34.37 | 34.60 | 2,416,470 | +0.12(+0.36%) |
Feb 22, 2023 | 34.54 | 34.96 | 34.41 | 34.48 | 2,475,713 | -0.06(-0.16%) |
Feb 21, 2023 | 34.96 | 35.09 | 34.50 | 34.54 | 3,286,500 | -0.74(-2.09%) |
Feb 17, 2023 | 35.16 | 35.36 | 35.03 | 35.27 | 1,877,066 | +0.15(+0.43%) |
Feb 16, 2023 | 34.86 | 35.40 | 34.83 | 35.12 | 2,388,532 | -0.26(-0.75%) |
Feb 15, 2023 | 35.26 | 35.42 | 35.20 | 35.39 | 2,389,214 | -0.09(-0.27%) |
Feb 14, 2023 | 35.44 | 35.70 | 35.21 | 35.48 | 2,541,180 | +0.04(+0.11%) |
Feb 13, 2023 | 35.07 | 35.51 | 34.62 | 35.44 | 3,307,736 | +0.39(+1.10%) |
Feb 10, 2023 | 34.90 | 35.34 | 34.79 | 35.06 | 4,587,044 | +0.01(+0.03%) |
Feb 09, 2023 | 36.19 | 37.03 | 34.39 | 35.05 | 6,798,343 | -0.99(-2.75%) |
Feb 08, 2023 | 36.70 | 37.22 | 35.98 | 36.04 | 6,347,594 | -0.75(-2.03%) |
Feb 07, 2023 | 36.97 | 37.13 | 36.33 | 36.78 | 4,516,299 | -0.35(-0.94%) |
Feb 06, 2023 | 36.74 | 37.29 | 36.72 | 37.13 | 4,730,647 | +0.21(+0.56%) |
Feb 03, 2023 | 36.31 | 37.31 | 36.31 | 36.92 | 4,678,920 | +0.32(+0.88%) |
Feb 02, 2023 | 35.13 | 36.73 | 35.13 | 36.60 | 5,025,684 | +1.60(+4.59%) |