Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.89 | 23.29 | 22.42 | 22.55 | 3,071,244 | -0.29(-1.27%) |
Jan 30, 2024 | 23.11 | 23.25 | 22.41 | 22.84 | 3,679,484 | -0.58(-2.48%) |
Jan 29, 2024 | 23.46 | 23.49 | 22.97 | 23.42 | 4,233,800 | -0.11(-0.47%) |
Jan 26, 2024 | 23.98 | 24.07 | 23.24 | 23.53 | 3,054,831 | -0.28(-1.18%) |
Jan 25, 2024 | 23.88 | 24.14 | 23.28 | 23.81 | 5,278,350 | +0.34(+1.45%) |
Jan 24, 2024 | 24.37 | 24.57 | 23.39 | 23.47 | 4,653,645 | -0.48(-2.00%) |
Jan 23, 2024 | 23.72 | 24.03 | 23.41 | 23.95 | 5,364,825 | +0.61(+2.61%) |
Jan 22, 2024 | 23.58 | 23.80 | 23.07 | 23.34 | 3,341,421 | +0.06(+0.26%) |
Jan 19, 2024 | 23.88 | 24.02 | 23.15 | 23.28 | 5,870,258 | -0.44(-1.85%) |
Jan 18, 2024 | 23.30 | 23.75 | 23.01 | 23.72 | 5,244,337 | +0.80(+3.49%) |
Jan 17, 2024 | 22.85 | 23.20 | 22.61 | 22.92 | 4,987,449 | -0.36(-1.55%) |
Jan 16, 2024 | 22.23 | 23.38 | 22.21 | 23.28 | 8,947,320 | +0.82(+3.65%) |
Jan 12, 2024 | 23.23 | 23.66 | 22.42 | 22.46 | 6,515,653 | -0.80(-3.44%) |
Jan 11, 2024 | 23.85 | 23.88 | 23.21 | 23.26 | 10,588,460 | -0.74(-3.08%) |
Jan 10, 2024 | 24.53 | 24.63 | 23.91 | 24.00 | 3,816,737 | -0.54(-2.20%) |
Jan 09, 2024 | 24.86 | 24.98 | 24.34 | 24.54 | 5,727,884 | -0.84(-3.31%) |
Jan 08, 2024 | 24.43 | 25.53 | 24.26 | 25.38 | 8,667,994 | +0.83(+3.38%) |
Jan 05, 2024 | 24.31 | 25.24 | 24.24 | 24.55 | 3,815,274 | +0.02(+0.08%) |
Jan 04, 2024 | 24.62 | 24.66 | 24.18 | 24.53 | 4,003,735 | -0.08(-0.33%) |
Jan 03, 2024 | 25.26 | 25.30 | 24.21 | 24.61 | 4,748,442 | -1.34(-5.16%) |
Jan 02, 2024 | 25.68 | 26.53 | 25.59 | 25.95 | 3,182,291 | -0.07(-0.27%) |
Dec 29, 2023 | 26.56 | 26.73 | 25.92 | 26.02 | 3,374,113 | -0.58(-2.18%) |
Dec 28, 2023 | 25.65 | 27.20 | 25.64 | 26.60 | 6,936,743 | +1.59(+6.36%) |
Dec 27, 2023 | 25.43 | 25.50 | 24.75 | 25.01 | 3,097,062 | -0.38(-1.50%) |
Dec 26, 2023 | 25.10 | 25.54 | 24.98 | 25.39 | 2,526,873 | +0.30(+1.20%) |
Dec 22, 2023 | 25.04 | 25.17 | 24.77 | 25.09 | 2,324,193 | +0.04(+0.16%) |
Dec 21, 2023 | 25.25 | 25.47 | 24.69 | 25.05 | 2,810,222 | +0.11(+0.44%) |
Dec 20, 2023 | 25.87 | 26.02 | 24.79 | 24.94 | 6,302,522 | -1.12(-4.30%) |
Dec 19, 2023 | 25.35 | 26.23 | 25.15 | 26.06 | 3,123,858 | +1.03(+4.12%) |
Dec 18, 2023 | 25.75 | 25.79 | 24.89 | 25.03 | 3,647,507 | -0.72(-2.80%) |
Dec 15, 2023 | 26.31 | 26.70 | 25.72 | 25.75 | 7,519,447 | -0.42(-1.60%) |
Dec 14, 2023 | 25.96 | 26.84 | 25.26 | 26.17 | 11,099,177 | +0.80(+3.15%) |
Dec 13, 2023 | 24.85 | 25.47 | 24.09 | 25.37 | 6,849,562 | +0.51(+2.05%) |
Dec 12, 2023 | 25.48 | 25.62 | 24.74 | 24.86 | 3,466,844 | -0.67(-2.62%) |
Dec 11, 2023 | 23.91 | 26.09 | 23.89 | 25.53 | 9,466,367 | +1.67(+7.00%) |
Dec 08, 2023 | 23.16 | 24.06 | 23.16 | 23.86 | 4,106,094 | +0.57(+2.45%) |
Dec 07, 2023 | 23.70 | 23.92 | 23.11 | 23.29 | 3,744,812 | -0.44(-1.85%) |
Dec 06, 2023 | 24.17 | 24.46 | 23.72 | 23.73 | 3,758,376 | -0.18(-0.75%) |
Dec 05, 2023 | 24.75 | 24.79 | 23.82 | 23.91 | 4,635,737 | -0.99(-3.98%) |
Dec 04, 2023 | 25.45 | 26.09 | 24.70 | 24.90 | 5,603,645 | -0.68(-2.66%) |
Dec 01, 2023 | 24.51 | 25.70 | 24.51 | 25.58 | 4,024,897 | +1.02(+4.15%) |
Nov 30, 2023 | 25.35 | 25.37 | 24.28 | 24.56 | 5,524,540 | -0.71(-2.81%) |
Nov 29, 2023 | 26.24 | 26.37 | 25.16 | 25.27 | 4,594,531 | -0.72(-2.77%) |
Nov 28, 2023 | 26.24 | 26.34 | 25.73 | 25.99 | 4,771,252 | -0.34(-1.29%) |
Nov 27, 2023 | 26.11 | 26.42 | 25.80 | 26.33 | 4,182,559 | +0.06(+0.23%) |
Nov 24, 2023 | 25.80 | 26.32 | 25.80 | 26.27 | 2,416,844 | +0.43(+1.66%) |
Nov 22, 2023 | 25.70 | 26.09 | 25.43 | 25.84 | 3,386,132 | +0.48(+1.89%) |
Nov 21, 2023 | 26.01 | 26.01 | 25.27 | 25.36 | 7,220,348 | -0.89(-3.39%) |
Nov 20, 2023 | 25.85 | 26.46 | 25.45 | 26.25 | 10,345,904 | +1.68(+6.84%) |
Nov 17, 2023 | 24.98 | 25.01 | 24.27 | 24.57 | 4,255,888 | -0.09(-0.36%) |
Nov 16, 2023 | 24.47 | 24.83 | 24.19 | 24.66 | 4,729,317 | +0.26(+1.07%) |
Nov 15, 2023 | 24.12 | 24.56 | 23.87 | 24.40 | 5,410,124 | +0.39(+1.62%) |
Nov 14, 2023 | 23.90 | 24.44 | 23.57 | 24.01 | 6,947,083 | +1.09(+4.76%) |
Nov 13, 2023 | 23.36 | 23.51 | 22.90 | 22.92 | 6,927,510 | -0.77(-3.25%) |
Nov 10, 2023 | 22.63 | 23.83 | 22.36 | 23.69 | 6,735,370 | +1.08(+4.78%) |
Nov 09, 2023 | 23.34 | 23.52 | 22.34 | 22.61 | 8,121,985 | -0.58(-2.50%) |
Nov 08, 2023 | 23.63 | 23.72 | 22.90 | 23.19 | 3,995,197 | -0.40(-1.70%) |
Nov 07, 2023 | 23.30 | 23.86 | 23.24 | 23.59 | 7,059,266 | +0.33(+1.42%) |
Nov 06, 2023 | 22.62 | 23.55 | 22.56 | 23.26 | 8,473,695 | +0.54(+2.38%) |
Nov 03, 2023 | 22.80 | 23.24 | 22.27 | 22.72 | 6,937,594 | +0.38(+1.70%) |
Nov 02, 2023 | 21.16 | 22.80 | 20.92 | 22.34 | 18,634,092 | +2.74(+13.98%) |
Nov 01, 2023 | 19.95 | 20.24 | 19.32 | 19.60 | 11,657,161 | -0.13(-0.66%) |
Oct 31, 2023 | 19.57 | 19.89 | 19.29 | 19.73 | 3,742,619 | +0.17(+0.87%) |
Oct 30, 2023 | 18.70 | 19.64 | 18.35 | 19.56 | 6,159,776 | +1.15(+6.25%) |
Oct 27, 2023 | 18.83 | 19.10 | 18.41 | 18.41 | 4,281,471 | -0.39(-2.07%) |
Oct 26, 2023 | 19.16 | 19.38 | 18.54 | 18.80 | 5,569,715 | -0.22(-1.16%) |
Oct 25, 2023 | 20.30 | 20.46 | 18.43 | 19.02 | 11,781,035 | -1.78(-8.56%) |
Oct 24, 2023 | 21.04 | 21.30 | 20.69 | 20.80 | 3,609,637 | -0.02(-0.10%) |
Oct 23, 2023 | 20.27 | 21.20 | 20.13 | 20.82 | 5,020,132 | +0.39(+1.91%) |
Oct 20, 2023 | 20.18 | 20.87 | 20.13 | 20.43 | 4,534,604 | +0.28(+1.39%) |
Oct 19, 2023 | 20.18 | 20.70 | 20.02 | 20.15 | 3,195,355 | -0.03(-0.15%) |
Oct 18, 2023 | 20.75 | 20.86 | 20.07 | 20.18 | 2,553,482 | -0.81(-3.86%) |
Oct 17, 2023 | 20.34 | 21.37 | 20.34 | 20.99 | 2,689,581 | +0.41(+1.99%) |
Oct 16, 2023 | 20.45 | 20.89 | 20.26 | 20.58 | 3,499,476 | +0.47(+2.34%) |
Oct 13, 2023 | 20.34 | 20.66 | 20.02 | 20.11 | 3,048,165 | -0.30(-1.47%) |
Oct 12, 2023 | 21.66 | 21.68 | 20.23 | 20.41 | 4,192,525 | -1.26(-5.81%) |
Oct 11, 2023 | 21.80 | 22.04 | 21.41 | 21.67 | 2,261,146 | -0.05(-0.23%) |
Oct 10, 2023 | 21.92 | 22.29 | 21.70 | 21.72 | 4,071,400 | -0.16(-0.73%) |
Oct 09, 2023 | 20.63 | 22.08 | 20.49 | 21.88 | 3,746,233 | +0.88(+4.19%) |
Oct 06, 2023 | 20.27 | 21.18 | 20.00 | 21.00 | 4,397,551 | +0.46(+2.24%) |
Oct 05, 2023 | 20.55 | 20.73 | 20.00 | 20.54 | 3,521,293 | -0.04(-0.19%) |
Oct 04, 2023 | 21.62 | 21.75 | 20.34 | 20.58 | 6,801,481 | -1.05(-4.85%) |
Oct 03, 2023 | 22.26 | 22.63 | 21.55 | 21.63 | 3,141,515 | -0.91(-4.04%) |
Oct 02, 2023 | 22.80 | 23.08 | 22.51 | 22.54 | 2,822,580 | -0.41(-1.79%) |
Sep 29, 2023 | 23.19 | 23.45 | 22.89 | 22.95 | 2,811,204 | -0.11(-0.48%) |
Sep 28, 2023 | 22.45 | 23.27 | 22.34 | 23.06 | 2,604,102 | +0.71(+3.18%) |
Sep 27, 2023 | 22.26 | 22.48 | 22.00 | 22.35 | 2,450,864 | +0.13(+0.59%) |
Sep 26, 2023 | 22.00 | 22.70 | 22.00 | 22.22 | 2,881,259 | +0.11(+0.50%) |
Sep 25, 2023 | 22.03 | 22.22 | 22.00 | 22.11 | 2,492,120 | -0.25(-1.12%) |
Sep 22, 2023 | 23.01 | 23.04 | 22.10 | 22.36 | 3,439,449 | -0.59(-2.57%) |
Sep 21, 2023 | 23.03 | 23.18 | 22.85 | 22.95 | 3,407,492 | -0.40(-1.71%) |
Sep 20, 2023 | 23.81 | 24.12 | 23.33 | 23.35 | 3,423,098 | -0.40(-1.68%) |
Sep 19, 2023 | 23.48 | 24.35 | 22.79 | 23.75 | 6,488,966 | +0.34(+1.45%) |
Sep 18, 2023 | 23.40 | 23.52 | 23.01 | 23.41 | 3,243,437 | -0.11(-0.47%) |
Sep 15, 2023 | 23.24 | 23.82 | 23.07 | 23.52 | 6,960,356 | +0.20(+0.86%) |
Sep 14, 2023 | 22.34 | 23.38 | 22.22 | 23.32 | 8,759,763 | +1.87(+8.72%) |
Sep 13, 2023 | 21.76 | 21.96 | 21.32 | 21.45 | 2,951,849 | -0.32(-1.47%) |
Sep 12, 2023 | 21.67 | 22.00 | 21.61 | 21.77 | 3,822,665 | +0.07(+0.32%) |
Sep 11, 2023 | 22.14 | 22.32 | 21.43 | 21.70 | 6,421,134 | -0.45(-2.03%) |
Sep 08, 2023 | 22.35 | 23.00 | 22.07 | 22.15 | 4,739,262 | +0.16(+0.73%) |
Sep 07, 2023 | 22.00 | 22.62 | 21.76 | 21.99 | 6,462,690 | -0.27(-1.21%) |
Sep 06, 2023 | 22.40 | 22.93 | 22.25 | 22.26 | 4,690,864 | -0.17(-0.76%) |
Sep 05, 2023 | 23.79 | 23.86 | 22.42 | 22.43 | 5,467,331 | -1.61(-6.70%) |
Sep 01, 2023 | 23.80 | 24.20 | 23.63 | 24.04 | 3,412,693 | +0.35(+1.48%) |
Aug 31, 2023 | 24.15 | 24.17 | 23.61 | 23.69 | 3,115,021 | -0.38(-1.58%) |
Aug 30, 2023 | 23.89 | 24.28 | 23.89 | 24.07 | 3,014,933 | -0.04(-0.17%) |
Aug 29, 2023 | 23.87 | 24.48 | 23.69 | 24.11 | 3,609,689 | +0.14(+0.58%) |
Aug 28, 2023 | 23.56 | 24.06 | 23.49 | 23.97 | 2,881,423 | +0.47(+2.00%) |
Aug 25, 2023 | 23.61 | 23.93 | 23.23 | 23.50 | 5,240,447 | +0.50(+2.17%) |
Aug 24, 2023 | 22.56 | 23.17 | 22.49 | 23.00 | 3,297,297 | +0.22(+0.97%) |
Aug 23, 2023 | 22.69 | 22.94 | 22.47 | 22.78 | 4,273,923 | +0.00(+0.00%) |
Aug 22, 2023 | 22.96 | 23.17 | 22.65 | 22.78 | 2,845,450 | -0.10(-0.44%) |
Aug 21, 2023 | 22.94 | 23.05 | 22.52 | 22.88 | 3,791,578 | -0.08(-0.35%) |
Aug 18, 2023 | 22.49 | 23.41 | 22.34 | 22.96 | 5,388,083 | +0.13(+0.57%) |
Aug 17, 2023 | 23.25 | 23.53 | 22.82 | 22.83 | 3,984,682 | -0.42(-1.81%) |
Aug 16, 2023 | 23.97 | 24.25 | 23.22 | 23.25 | 6,564,560 | -0.91(-3.77%) |
Aug 15, 2023 | 24.66 | 24.85 | 24.13 | 24.16 | 6,410,893 | -0.77(-3.09%) |
Aug 14, 2023 | 23.39 | 24.94 | 23.36 | 24.93 | 7,769,558 | +1.41(+5.99%) |
Aug 11, 2023 | 24.70 | 24.98 | 23.13 | 23.52 | 18,781,660 | -1.61(-6.41%) |
Aug 10, 2023 | 26.30 | 26.69 | 25.01 | 25.13 | 17,066,584 | -1.97(-7.27%) |
Aug 09, 2023 | 29.00 | 29.15 | 26.25 | 27.10 | 49,550,388 | +2.26(+9.10%) |
Aug 08, 2023 | 24.65 | 24.92 | 24.11 | 24.84 | 11,867,207 | -0.17(-0.68%) |
Aug 07, 2023 | 24.62 | 25.08 | 24.55 | 25.01 | 2,344,311 | +0.50(+2.04%) |
Aug 04, 2023 | 24.91 | 25.13 | 24.19 | 24.51 | 3,821,998 | -0.07(-0.28%) |
Aug 03, 2023 | 25.25 | 25.30 | 24.46 | 24.58 | 4,640,600 | -0.87(-3.42%) |
Aug 02, 2023 | 25.74 | 25.87 | 25.32 | 25.45 | 3,080,896 | -0.65(-2.49%) |
Aug 01, 2023 | 25.96 | 26.25 | 25.61 | 26.10 | 2,464,999 | -0.19(-0.72%) |
Jul 31, 2023 | 25.26 | 26.31 | 25.23 | 26.29 | 2,566,011 | +1.18(+4.70%) |
Jul 28, 2023 | 25.58 | 25.87 | 24.97 | 25.11 | 3,617,435 | -0.23(-0.91%) |
Jul 27, 2023 | 26.19 | 26.56 | 25.22 | 25.34 | 3,278,287 | -0.71(-2.73%) |
Jul 26, 2023 | 25.48 | 26.18 | 25.48 | 26.05 | 2,584,413 | +0.55(+2.16%) |
Jul 25, 2023 | 25.72 | 26.14 | 25.28 | 25.50 | 2,693,279 | -0.19(-0.74%) |
Jul 24, 2023 | 26.29 | 26.50 | 25.41 | 25.69 | 3,942,476 | -0.70(-2.65%) |
Jul 21, 2023 | 26.99 | 27.13 | 26.24 | 26.39 | 2,984,656 | -0.39(-1.46%) |
Jul 20, 2023 | 27.54 | 27.61 | 26.46 | 26.78 | 2,562,073 | -0.84(-3.04%) |
Jul 19, 2023 | 27.50 | 27.93 | 27.35 | 27.62 | 3,468,308 | +0.52(+1.92%) |
Jul 18, 2023 | 25.78 | 27.34 | 25.78 | 27.10 | 6,517,823 | +1.39(+5.41%) |
Jul 17, 2023 | 25.83 | 26.09 | 25.59 | 25.71 | 2,074,857 | -0.28(-1.08%) |
Jul 14, 2023 | 27.00 | 27.00 | 25.82 | 25.99 | 3,322,497 | -1.10(-4.06%) |
Jul 13, 2023 | 26.95 | 27.34 | 26.56 | 27.09 | 3,502,043 | +0.32(+1.20%) |
Jul 12, 2023 | 26.60 | 26.92 | 26.01 | 26.77 | 3,240,235 | +0.63(+2.41%) |
Jul 11, 2023 | 26.55 | 27.18 | 25.95 | 26.14 | 5,253,015 | +0.21(+0.81%) |
Jul 10, 2023 | 24.81 | 25.95 | 24.77 | 25.93 | 3,593,971 | +1.20(+4.85%) |
Jul 07, 2023 | 23.72 | 25.03 | 23.68 | 24.73 | 3,715,833 | +1.12(+4.74%) |
Jul 06, 2023 | 23.97 | 24.08 | 23.32 | 23.61 | 3,570,791 | -0.62(-2.56%) |
Jul 05, 2023 | 24.08 | 24.79 | 23.72 | 24.23 | 3,440,722 | -0.04(-0.16%) |
Jul 03, 2023 | 24.11 | 24.73 | 24.03 | 24.27 | 2,151,671 | +0.24(+1.00%) |
Jun 30, 2023 | 24.10 | 24.23 | 23.83 | 24.03 | 1,970,140 | +0.22(+0.92%) |
Jun 29, 2023 | 23.80 | 24.10 | 23.75 | 23.81 | 2,507,969 | +0.04(+0.17%) |
Jun 28, 2023 | 24.06 | 24.17 | 23.66 | 23.77 | 1,952,872 | -0.40(-1.65%) |
Jun 27, 2023 | 23.75 | 24.35 | 23.59 | 24.17 | 2,726,688 | +0.48(+2.03%) |
Jun 26, 2023 | 22.97 | 23.84 | 22.96 | 23.69 | 2,501,348 | +0.66(+2.87%) |
Jun 23, 2023 | 23.27 | 23.45 | 22.98 | 23.03 | 3,825,018 | -0.56(-2.37%) |
Jun 22, 2023 | 24.12 | 24.24 | 23.45 | 23.59 | 3,406,428 | -0.68(-2.80%) |
Jun 21, 2023 | 24.47 | 24.57 | 24.12 | 24.27 | 2,796,807 | -0.42(-1.70%) |
Jun 20, 2023 | 24.69 | 24.87 | 24.12 | 24.69 | 2,727,461 | -0.15(-0.60%) |
Jun 16, 2023 | 25.84 | 25.90 | 24.63 | 24.84 | 4,811,590 | -1.00(-3.87%) |
Jun 15, 2023 | 25.90 | 26.19 | 25.80 | 25.84 | 3,145,163 | -0.07(-0.27%) |
May 08, 2023 | 26.50 | 26.53 | 25.22 | 25.91 | 4,241,648 | -0.53(-2.00%) |
May 05, 2023 | 26.22 | 26.75 | 25.50 | 26.44 | 4,274,070 | +0.44(+1.69%) |
May 04, 2023 | 28.35 | 28.45 | 25.94 | 26.00 | 7,917,570 | -4.11(-13.65%) |
May 03, 2023 | 30.52 | 31.02 | 30.02 | 30.11 | 1,975,849 | -0.37(-1.21%) |
May 02, 2023 | 31.47 | 31.63 | 29.95 | 30.48 | 2,971,039 | -0.05(-0.16%) |
May 01, 2023 | 30.00 | 30.67 | 29.85 | 30.53 | 2,091,744 | +0.74(+2.48%) |
Apr 28, 2023 | 29.72 | 29.86 | 29.46 | 29.79 | 1,613,616 | +0.08(+0.27%) |
Apr 27, 2023 | 28.55 | 29.91 | 28.46 | 29.71 | 2,379,868 | +1.58(+5.62%) |
Apr 26, 2023 | 28.51 | 28.91 | 27.98 | 28.13 | 1,774,973 | -0.40(-1.40%) |
Apr 25, 2023 | 29.16 | 29.41 | 28.53 | 28.53 | 1,833,118 | -1.06(-3.58%) |
Apr 24, 2023 | 29.66 | 30.02 | 29.30 | 29.59 | 1,065,569 | -0.05(-0.17%) |
Apr 21, 2023 | 29.38 | 29.72 | 29.02 | 29.64 | 1,421,308 | +0.30(+1.02%) |
Apr 20, 2023 | 29.23 | 29.86 | 29.11 | 29.34 | 2,298,484 | +0.06(+0.20%) |
Apr 19, 2023 | 28.81 | 29.49 | 28.64 | 29.28 | 1,222,800 | +0.16(+0.55%) |
Apr 18, 2023 | 28.91 | 29.59 | 28.89 | 29.12 | 1,688,558 | +0.65(+2.28%) |
Apr 17, 2023 | 28.40 | 28.86 | 28.23 | 28.47 | 1,872,655 | -0.24(-0.84%) |
Apr 14, 2023 | 29.35 | 29.74 | 28.60 | 28.71 | 1,866,113 | -0.66(-2.25%) |
Apr 13, 2023 | 29.24 | 29.56 | 29.07 | 29.37 | 1,304,422 | +0.34(+1.17%) |
Apr 12, 2023 | 30.21 | 30.26 | 28.95 | 29.03 | 1,671,025 | -0.76(-2.55%) |
Apr 11, 2023 | 29.29 | 30.02 | 29.28 | 29.79 | 2,089,820 | +0.59(+2.02%) |
Apr 10, 2023 | 28.85 | 29.38 | 28.68 | 29.20 | 1,175,809 | +0.27(+0.93%) |
Apr 06, 2023 | 29.33 | 29.33 | 28.58 | 28.93 | 1,363,084 | -0.13(-0.45%) |
Apr 05, 2023 | 29.01 | 29.36 | 28.59 | 29.06 | 2,044,047 | -0.12(-0.41%) |
Apr 04, 2023 | 29.47 | 29.49 | 28.43 | 29.18 | 1,595,666 | -0.10(-0.34%) |
Apr 03, 2023 | 29.71 | 30.05 | 28.86 | 29.28 | 2,160,785 | -0.38(-1.28%) |
Mar 31, 2023 | 29.13 | 29.70 | 29.11 | 29.66 | 1,882,050 | +0.75(+2.59%) |
Mar 30, 2023 | 29.21 | 29.48 | 28.68 | 28.91 | 1,831,502 | +0.09(+0.31%) |
Mar 29, 2023 | 28.24 | 28.91 | 28.16 | 28.82 | 2,786,388 | +0.93(+3.33%) |
Mar 28, 2023 | 28.17 | 28.50 | 27.82 | 27.89 | 1,375,813 | -0.23(-0.82%) |
Mar 27, 2023 | 28.49 | 28.62 | 27.63 | 28.12 | 1,565,660 | +0.13(+0.46%) |
Mar 24, 2023 | 27.21 | 28.28 | 26.15 | 27.99 | 3,797,064 | +0.32(+1.16%) |
Mar 23, 2023 | 28.40 | 28.72 | 27.16 | 27.67 | 2,562,152 | -0.53(-1.88%) |
Mar 22, 2023 | 28.85 | 29.22 | 28.18 | 28.20 | 2,043,913 | -0.61(-2.12%) |
Mar 21, 2023 | 28.41 | 29.12 | 28.41 | 28.81 | 2,278,873 | +0.90(+3.22%) |
Mar 20, 2023 | 27.71 | 28.27 | 27.59 | 27.91 | 2,322,586 | +0.43(+1.56%) |
Mar 17, 2023 | 27.44 | 27.85 | 27.04 | 27.48 | 3,309,683 | -0.14(-0.51%) |
Mar 16, 2023 | 26.26 | 27.93 | 26.19 | 27.62 | 3,051,581 | +1.06(+3.99%) |
Mar 15, 2023 | 26.20 | 26.72 | 25.74 | 26.56 | 3,669,473 | -0.39(-1.45%) |
Mar 14, 2023 | 27.36 | 27.58 | 26.68 | 26.95 | 3,283,677 | +0.17(+0.63%) |
Mar 13, 2023 | 27.73 | 27.75 | 26.62 | 26.78 | 4,583,213 | -1.52(-5.37%) |
Mar 10, 2023 | 29.08 | 29.20 | 27.83 | 28.30 | 2,550,674 | -0.91(-3.12%) |
Mar 09, 2023 | 30.25 | 30.45 | 29.10 | 29.21 | 2,327,701 | -0.93(-3.09%) |
Mar 08, 2023 | 30.00 | 30.28 | 29.58 | 30.14 | 1,304,156 | +0.31(+1.04%) |
Mar 07, 2023 | 30.32 | 30.53 | 29.64 | 29.83 | 2,152,616 | -0.49(-1.62%) |
Mar 06, 2023 | 31.32 | 31.49 | 30.18 | 30.32 | 2,370,674 | -0.84(-2.70%) |
Mar 03, 2023 | 30.92 | 31.52 | 30.71 | 31.16 | 1,766,965 | +0.40(+1.30%) |
Mar 02, 2023 | 30.22 | 30.86 | 29.99 | 30.76 | 1,857,903 | +0.11(+0.36%) |
Mar 01, 2023 | 30.36 | 30.97 | 30.36 | 30.65 | 1,631,255 | +0.12(+0.39%) |
Feb 28, 2023 | 30.15 | 30.82 | 30.09 | 30.53 | 1,782,449 | +0.43(+1.43%) |
Feb 27, 2023 | 30.35 | 30.72 | 30.03 | 30.10 | 1,542,764 | +0.18(+0.60%) |
Feb 24, 2023 | 30.51 | 30.63 | 29.63 | 29.92 | 2,534,230 | -1.38(-4.41%) |
Feb 23, 2023 | 31.73 | 31.96 | 30.67 | 31.30 | 1,852,107 | -0.42(-1.32%) |
Feb 22, 2023 | 31.32 | 32.08 | 31.05 | 31.72 | 1,968,053 | +0.52(+1.67%) |
Feb 21, 2023 | 31.80 | 32.01 | 30.72 | 31.20 | 2,028,931 | -1.13(-3.50%) |
Feb 17, 2023 | 32.34 | 32.86 | 31.65 | 32.33 | 1,485,371 | +0.16(+0.50%) |
Feb 16, 2023 | 32.08 | 32.74 | 32.01 | 32.17 | 1,335,693 | -0.51(-1.56%) |
Feb 15, 2023 | 31.73 | 32.81 | 31.71 | 32.68 | 1,409,651 | +0.76(+2.38%) |
Feb 14, 2023 | 31.21 | 31.96 | 30.91 | 31.92 | 1,310,390 | +0.39(+1.24%) |
Feb 13, 2023 | 31.63 | 31.94 | 31.41 | 31.53 | 1,899,454 | +0.05(+0.16%) |
Feb 10, 2023 | 31.70 | 31.95 | 31.13 | 31.48 | 3,030,021 | -0.65(-2.02%) |
Feb 09, 2023 | 33.70 | 33.85 | 31.85 | 32.13 | 1,962,330 | -1.04(-3.14%) |
Feb 08, 2023 | 33.98 | 34.11 | 32.97 | 33.17 | 1,220,627 | -1.21(-3.52%) |
Feb 07, 2023 | 33.13 | 34.56 | 32.95 | 34.38 | 2,000,359 | +1.28(+3.87%) |
Feb 06, 2023 | 33.79 | 34.09 | 32.74 | 33.10 | 2,945,884 | -1.26(-3.67%) |
Feb 03, 2023 | 33.32 | 35.14 | 33.32 | 34.36 | 3,094,434 | +0.44(+1.30%) |
Feb 02, 2023 | 34.44 | 35.62 | 33.26 | 33.92 | 6,059,048 | -1.93(-5.38%) |