Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.33 | 34.85 | 33.76 | 33.77 | 55,086,328 | -0.77(-2.24%) |
Jan 30, 2024 | 33.66 | 34.65 | 33.60 | 34.55 | 60,703,156 | +1.17(+3.51%) |
Jan 29, 2024 | 33.17 | 33.41 | 33.00 | 33.37 | 30,446,542 | +0.18(+0.54%) |
Jan 26, 2024 | 33.17 | 33.44 | 33.09 | 33.20 | 31,458,636 | +0.04(+0.12%) |
Jan 25, 2024 | 32.98 | 33.22 | 32.60 | 33.16 | 46,522,428 | +0.41(+1.24%) |
Jan 24, 2024 | 32.80 | 33.11 | 32.68 | 32.75 | 36,642,236 | +0.21(+0.64%) |
Jan 23, 2024 | 32.31 | 32.59 | 32.16 | 32.54 | 30,262,564 | +0.22(+0.68%) |
Jan 22, 2024 | 32.13 | 32.76 | 32.09 | 32.32 | 44,289,124 | +0.33(+1.02%) |
Jan 19, 2024 | 31.58 | 32.00 | 31.35 | 31.99 | 49,842,268 | +0.49(+1.54%) |
Jan 18, 2024 | 31.53 | 31.55 | 31.18 | 31.51 | 35,723,548 | -0.07(-0.22%) |
Jan 17, 2024 | 31.50 | 31.77 | 31.05 | 31.58 | 49,144,384 | -0.32(-1.00%) |
Jan 16, 2024 | 32.18 | 32.28 | 31.60 | 31.90 | 58,817,900 | -0.68(-2.07%) |
Jan 12, 2024 | 32.02 | 32.96 | 31.74 | 32.57 | 74,868,184 | -0.35(-1.06%) |
Jan 11, 2024 | 33.13 | 33.27 | 32.55 | 32.92 | 49,085,980 | -0.45(-1.34%) |
Jan 10, 2024 | 33.27 | 33.39 | 33.01 | 33.37 | 35,125,064 | -0.03(-0.09%) |
Jan 09, 2024 | 33.58 | 33.60 | 33.28 | 33.39 | 39,558,440 | -0.53(-1.55%) |
Jan 08, 2024 | 34.06 | 34.06 | 33.40 | 33.92 | 40,505,248 | -0.27(-0.78%) |
Jan 05, 2024 | 33.56 | 34.45 | 33.47 | 34.19 | 49,589,240 | +0.63(+1.86%) |
Jan 04, 2024 | 33.34 | 34.07 | 33.31 | 33.56 | 40,337,040 | +0.27(+0.81%) |
Jan 03, 2024 | 33.41 | 33.53 | 33.01 | 33.30 | 46,297,308 | -0.37(-1.09%) |
Jan 02, 2024 | 33.16 | 33.83 | 33.04 | 33.66 | 36,889,564 | +0.23(+0.68%) |
Dec 29, 2023 | 33.70 | 33.76 | 33.32 | 33.43 | 28,273,292 | -0.21(-0.62%) |
Dec 28, 2023 | 33.58 | 33.73 | 33.53 | 33.64 | 21,934,916 | +0.04(+0.12%) |
Dec 27, 2023 | 33.56 | 33.71 | 33.42 | 33.60 | 24,660,792 | -0.02(-0.06%) |
Dec 26, 2023 | 33.22 | 33.72 | 33.14 | 33.62 | 25,010,966 | +0.43(+1.29%) |
Dec 22, 2023 | 32.98 | 33.43 | 32.97 | 33.20 | 37,528,440 | +0.23(+0.69%) |
Dec 21, 2023 | 33.01 | 33.22 | 32.66 | 32.97 | 33,032,134 | +0.22(+0.67%) |
Dec 20, 2023 | 33.15 | 33.47 | 32.72 | 32.75 | 45,001,836 | -0.53(-1.58%) |
Dec 19, 2023 | 32.80 | 33.43 | 32.57 | 33.28 | 44,834,840 | +0.08(+0.24%) |
Dec 18, 2023 | 33.47 | 33.55 | 33.17 | 33.20 | 42,703,240 | -0.17(-0.51%) |
Dec 15, 2023 | 33.58 | 33.78 | 33.06 | 33.37 | 84,481,984 | -0.34(-1.00%) |
Dec 14, 2023 | 32.39 | 33.83 | 32.34 | 33.70 | 107,908,192 | +1.89(+5.93%) |
Dec 13, 2023 | 30.53 | 31.91 | 30.41 | 31.82 | 60,474,316 | +1.29(+4.23%) |
Dec 12, 2023 | 30.55 | 30.64 | 30.24 | 30.52 | 34,790,408 | -0.11(-0.36%) |
Dec 11, 2023 | 30.70 | 30.86 | 30.50 | 30.63 | 32,474,738 | -0.11(-0.36%) |
Dec 08, 2023 | 30.46 | 30.92 | 30.40 | 30.74 | 35,039,408 | +0.30(+0.98%) |
Dec 07, 2023 | 30.38 | 30.71 | 30.33 | 30.45 | 32,907,774 | +0.13(+0.43%) |
Dec 06, 2023 | 30.56 | 31.29 | 30.23 | 30.32 | 50,121,184 | -0.05(-0.16%) |
Dec 05, 2023 | 30.47 | 30.57 | 30.12 | 30.37 | 46,032,652 | -0.24(-0.78%) |
Dec 04, 2023 | 30.32 | 30.78 | 30.31 | 30.60 | 38,090,704 | -0.14(-0.45%) |
Dec 01, 2023 | 30.19 | 30.83 | 30.14 | 30.74 | 46,458,320 | +0.47(+1.54%) |
Nov 30, 2023 | 30.00 | 30.34 | 29.83 | 30.28 | 52,639,272 | +0.42(+1.40%) |
Nov 29, 2023 | 29.44 | 30.15 | 29.37 | 29.86 | 58,836,940 | +0.77(+2.64%) |
Nov 28, 2023 | 29.09 | 29.21 | 28.89 | 29.09 | 30,549,434 | -0.03(-0.10%) |
Nov 27, 2023 | 29.16 | 29.25 | 29.07 | 29.12 | 42,644,592 | -0.17(-0.57%) |
Nov 24, 2023 | 29.04 | 29.45 | 29.04 | 29.29 | 16,054,223 | +0.10(+0.34%) |
Nov 22, 2023 | 29.30 | 29.35 | 29.08 | 29.19 | 42,052,804 | -0.03(-0.10%) |
Nov 21, 2023 | 29.54 | 29.54 | 29.11 | 29.22 | 42,224,280 | -0.34(-1.17%) |
Nov 20, 2023 | 29.53 | 29.80 | 29.31 | 29.56 | 47,489,352 | +0.03(+0.10%) |
Nov 17, 2023 | 29.27 | 29.55 | 29.11 | 29.53 | 39,105,500 | +0.43(+1.49%) |
Nov 16, 2023 | 28.99 | 29.26 | 28.79 | 29.10 | 37,709,572 | -0.08(-0.27%) |
Nov 15, 2023 | 28.77 | 29.29 | 28.77 | 29.18 | 47,600,716 | +0.39(+1.37%) |
Nov 14, 2023 | 28.08 | 28.97 | 28.05 | 28.79 | 67,687,320 | +1.50(+5.49%) |
Nov 13, 2023 | 27.13 | 27.44 | 27.01 | 27.29 | 28,939,364 | +0.02(+0.07%) |
Nov 10, 2023 | 27.35 | 27.36 | 26.93 | 27.27 | 33,366,474 | +0.15(+0.54%) |
Nov 09, 2023 | 27.65 | 27.66 | 26.99 | 27.12 | 32,741,260 | -0.35(-1.29%) |
Nov 08, 2023 | 27.74 | 27.78 | 27.26 | 27.48 | 32,371,904 | -0.27(-0.96%) |
Nov 07, 2023 | 27.63 | 27.84 | 27.53 | 27.74 | 33,566,636 | -0.17(-0.60%) |
Nov 06, 2023 | 28.14 | 28.34 | 27.60 | 27.91 | 46,557,672 | -0.09(-0.32%) |
Nov 03, 2023 | 27.74 | 28.50 | 27.71 | 28.00 | 64,375,020 | +0.79(+2.90%) |
Nov 02, 2023 | 26.31 | 27.25 | 26.19 | 27.21 | 64,214,156 | +1.20(+4.62%) |
Nov 01, 2023 | 26.05 | 26.22 | 25.76 | 26.01 | 44,684,316 | +0.06(+0.23%) |
Oct 31, 2023 | 25.36 | 25.99 | 25.33 | 25.95 | 50,854,728 | +0.64(+2.53%) |
Oct 30, 2023 | 24.94 | 25.40 | 24.91 | 25.31 | 42,509,064 | +0.51(+2.07%) |
Oct 27, 2023 | 25.68 | 25.68 | 24.59 | 24.80 | 65,697,736 | -0.94(-3.64%) |
Oct 26, 2023 | 25.11 | 25.97 | 25.07 | 25.73 | 61,854,512 | +0.56(+2.23%) |
Oct 25, 2023 | 25.00 | 25.27 | 24.81 | 25.17 | 46,185,476 | +0.08(+0.31%) |
Oct 24, 2023 | 25.36 | 25.49 | 25.02 | 25.09 | 56,794,352 | -0.10(-0.39%) |
Oct 23, 2023 | 25.74 | 25.82 | 25.14 | 25.19 | 60,745,296 | -0.73(-2.81%) |
Oct 20, 2023 | 26.40 | 26.54 | 25.85 | 25.92 | 62,994,376 | -0.64(-2.41%) |
Oct 19, 2023 | 26.85 | 27.37 | 26.48 | 26.56 | 59,477,032 | -0.34(-1.28%) |
Oct 18, 2023 | 27.13 | 27.62 | 26.81 | 26.90 | 69,380,392 | -0.31(-1.12%) |
Oct 17, 2023 | 26.65 | 27.46 | 26.32 | 27.21 | 96,768,752 | +0.62(+2.33%) |
Oct 16, 2023 | 26.76 | 26.78 | 26.37 | 26.59 | 57,515,600 | +0.23(+0.86%) |
Oct 13, 2023 | 27.02 | 27.31 | 26.13 | 26.36 | 55,949,748 | -0.14(-0.52%) |
Oct 12, 2023 | 26.57 | 26.67 | 26.21 | 26.50 | 44,956,836 | -0.12(-0.44%) |
Oct 11, 2023 | 26.77 | 27.03 | 26.50 | 26.62 | 39,047,304 | +0.01(+0.04%) |
Oct 10, 2023 | 26.21 | 26.89 | 26.18 | 26.61 | 52,911,308 | +0.69(+2.66%) |
Oct 09, 2023 | 25.38 | 25.97 | 25.34 | 25.92 | 41,246,276 | +0.24(+0.92%) |
Oct 06, 2023 | 25.39 | 25.84 | 25.09 | 25.68 | 59,066,868 | +0.01(+0.04%) |
Oct 05, 2023 | 25.40 | 25.70 | 25.18 | 25.67 | 49,777,760 | +0.12(+0.46%) |
Oct 04, 2023 | 25.50 | 25.62 | 25.20 | 25.55 | 56,499,528 | +0.03(+0.12%) |
Oct 03, 2023 | 26.10 | 26.13 | 25.44 | 25.52 | 63,064,068 | -0.78(-2.96%) |
Oct 02, 2023 | 26.86 | 26.95 | 26.19 | 26.30 | 51,125,964 | -0.67(-2.48%) |
Sep 29, 2023 | 27.48 | 27.57 | 26.86 | 26.97 | 41,281,352 | -0.18(-0.65%) |
Sep 28, 2023 | 26.77 | 27.23 | 26.77 | 27.15 | 37,282,292 | +0.29(+1.06%) |
Sep 27, 2023 | 26.83 | 27.20 | 26.66 | 26.86 | 38,894,452 | +0.10(+0.37%) |
Sep 26, 2023 | 26.93 | 27.09 | 26.61 | 26.77 | 42,866,684 | -0.42(-1.56%) |
Sep 25, 2023 | 27.09 | 27.21 | 27.05 | 27.19 | 33,240,348 | -0.04(-0.14%) |
Sep 22, 2023 | 27.65 | 27.77 | 27.19 | 27.23 | 41,907,144 | -0.40(-1.46%) |
Sep 21, 2023 | 27.94 | 28.16 | 27.60 | 27.63 | 40,495,052 | -0.49(-1.75%) |
Sep 20, 2023 | 28.38 | 28.54 | 28.11 | 28.13 | 27,332,510 | -0.10(-0.35%) |
Sep 19, 2023 | 28.33 | 28.51 | 28.09 | 28.22 | 36,516,972 | -0.11(-0.38%) |
Sep 18, 2023 | 28.37 | 28.37 | 28.07 | 28.33 | 26,138,006 | -0.08(-0.28%) |
Sep 15, 2023 | 28.52 | 28.66 | 28.32 | 28.41 | 62,591,092 | -0.35(-1.23%) |
Sep 14, 2023 | 28.74 | 29.00 | 28.67 | 28.77 | 45,289,464 | +0.32(+1.11%) |
Sep 13, 2023 | 28.69 | 28.76 | 28.27 | 28.45 | 37,765,496 | -0.09(-0.31%) |
Sep 12, 2023 | 28.04 | 28.71 | 27.98 | 28.54 | 42,916,980 | +0.48(+1.72%) |
Sep 11, 2023 | 28.09 | 28.33 | 27.98 | 28.06 | 34,663,376 | +0.12(+0.42%) |
Sep 08, 2023 | 27.70 | 27.96 | 27.54 | 27.94 | 43,095,824 | +0.23(+0.82%) |
Sep 07, 2023 | 27.99 | 28.12 | 27.64 | 27.71 | 35,545,020 | -0.26(-0.92%) |
Sep 06, 2023 | 27.98 | 28.14 | 27.70 | 27.97 | 45,697,144 | -0.26(-0.91%) |
Sep 05, 2023 | 28.51 | 28.68 | 28.07 | 28.22 | 47,286,472 | -0.33(-1.14%) |
Sep 01, 2023 | 28.33 | 28.70 | 28.33 | 28.55 | 36,271,492 | +0.31(+1.08%) |
Aug 31, 2023 | 28.50 | 28.54 | 28.11 | 28.24 | 37,790,272 | -0.13(-0.45%) |
Aug 30, 2023 | 28.55 | 28.59 | 28.26 | 28.37 | 34,099,956 | -0.13(-0.45%) |
Aug 29, 2023 | 28.23 | 28.59 | 28.05 | 28.50 | 31,127,104 | +0.40(+1.43%) |
Aug 28, 2023 | 28.03 | 28.33 | 27.91 | 28.10 | 33,848,988 | +0.25(+0.91%) |
Aug 25, 2023 | 27.98 | 28.13 | 27.65 | 27.84 | 35,059,660 | -0.12(-0.42%) |
Aug 24, 2023 | 27.75 | 28.13 | 27.72 | 27.96 | 32,679,652 | +0.17(+0.60%) |
Aug 23, 2023 | 27.80 | 27.85 | 27.53 | 27.80 | 45,721,612 | +0.01(+0.04%) |
Aug 22, 2023 | 28.46 | 28.57 | 27.77 | 27.79 | 38,535,928 | -0.69(-2.44%) |
Aug 21, 2023 | 28.55 | 28.63 | 28.14 | 28.48 | 35,774,084 | +0.04(+0.14%) |
Aug 18, 2023 | 28.37 | 28.68 | 28.31 | 28.44 | 32,170,366 | -0.17(-0.58%) |
Aug 17, 2023 | 28.76 | 28.86 | 28.44 | 28.61 | 38,890,716 | -0.01(-0.03%) |
Aug 16, 2023 | 29.07 | 29.15 | 28.54 | 28.62 | 48,345,968 | -0.64(-2.17%) |
Aug 15, 2023 | 29.80 | 29.85 | 29.15 | 29.25 | 44,457,500 | -0.97(-3.20%) |
Aug 14, 2023 | 30.34 | 30.39 | 30.04 | 30.22 | 33,332,890 | -0.35(-1.15%) |
Aug 11, 2023 | 30.09 | 30.68 | 30.04 | 30.57 | 36,561,608 | +0.34(+1.13%) |
Aug 10, 2023 | 30.30 | 30.60 | 30.09 | 30.23 | 26,673,236 | +0.08(+0.26%) |
Aug 09, 2023 | 30.50 | 30.56 | 30.12 | 30.15 | 31,447,154 | -0.40(-1.31%) |
Aug 08, 2023 | 30.58 | 30.58 | 29.78 | 30.55 | 47,008,336 | -0.60(-1.91%) |
Aug 07, 2023 | 30.69 | 31.17 | 30.68 | 31.15 | 32,480,398 | +0.57(+1.85%) |
Aug 04, 2023 | 30.64 | 30.94 | 30.45 | 30.58 | 31,496,236 | -0.11(-0.35%) |
Aug 03, 2023 | 30.23 | 30.82 | 30.17 | 30.69 | 28,640,146 | +0.21(+0.71%) |
Aug 02, 2023 | 30.44 | 30.56 | 30.07 | 30.47 | 39,749,112 | -0.42(-1.36%) |
Aug 01, 2023 | 31.11 | 31.21 | 30.70 | 30.89 | 33,496,520 | -0.37(-1.19%) |
Jul 31, 2023 | 31.17 | 31.51 | 31.05 | 31.26 | 29,780,330 | +0.10(+0.31%) |
Jul 28, 2023 | 31.41 | 31.42 | 30.98 | 31.17 | 34,080,380 | -0.05(-0.16%) |
Jul 27, 2023 | 31.68 | 31.99 | 31.09 | 31.22 | 46,589,068 | -0.45(-1.42%) |
Jul 26, 2023 | 31.50 | 31.79 | 31.41 | 31.66 | 42,792,264 | +0.25(+0.81%) |
Jul 25, 2023 | 32.01 | 32.04 | 31.33 | 31.41 | 52,447,544 | -0.49(-1.53%) |
Jul 24, 2023 | 31.26 | 32.09 | 31.24 | 31.90 | 66,060,920 | +0.65(+2.10%) |
Jul 21, 2023 | 31.14 | 31.37 | 30.70 | 31.24 | 72,542,304 | +0.28(+0.92%) |
Jul 20, 2023 | 30.61 | 31.07 | 30.54 | 30.96 | 43,097,988 | +0.16(+0.51%) |
Jul 19, 2023 | 30.18 | 30.97 | 29.98 | 30.80 | 72,252,184 | +0.81(+2.70%) |
Jul 18, 2023 | 29.31 | 30.15 | 29.23 | 29.99 | 100,545,032 | +1.27(+4.42%) |
Jul 17, 2023 | 28.48 | 28.88 | 28.45 | 28.72 | 50,438,476 | +0.28(+1.00%) |
Jul 14, 2023 | 29.31 | 29.41 | 28.38 | 28.44 | 60,494,276 | -0.55(-1.89%) |
Jul 13, 2023 | 28.84 | 29.18 | 28.73 | 28.99 | 40,481,660 | +0.30(+1.06%) |
Jul 12, 2023 | 28.83 | 29.20 | 28.60 | 28.68 | 42,804,556 | +0.33(+1.17%) |
Jul 11, 2023 | 28.00 | 28.41 | 27.77 | 28.35 | 41,911,780 | +0.35(+1.26%) |
Jul 10, 2023 | 27.93 | 28.19 | 27.82 | 28.00 | 36,915,240 | +0.13(+0.46%) |
Jul 07, 2023 | 27.65 | 28.16 | 27.64 | 27.87 | 35,095,132 | +0.24(+0.88%) |
Jul 06, 2023 | 28.14 | 28.16 | 27.45 | 27.63 | 53,378,012 | -0.78(-2.75%) |
Jul 05, 2023 | 28.47 | 28.74 | 28.28 | 28.41 | 38,342,452 | -0.12(-0.41%) |
Jul 03, 2023 | 28.04 | 28.67 | 27.99 | 28.53 | 31,725,578 | +0.50(+1.78%) |
Jun 30, 2023 | 28.27 | 28.44 | 28.01 | 28.03 | 51,676,748 | +0.03(+0.10%) |
Jun 29, 2023 | 27.84 | 28.33 | 27.75 | 28.00 | 69,952,840 | +0.58(+2.10%) |
Jun 28, 2023 | 27.60 | 27.62 | 27.26 | 27.42 | 38,589,736 | -0.17(-0.60%) |
Jun 27, 2023 | 27.45 | 27.75 | 27.31 | 27.59 | 39,996,648 | +0.15(+0.53%) |
Jun 26, 2023 | 27.16 | 27.63 | 27.15 | 27.44 | 48,627,816 | +0.33(+1.22%) |
Jun 23, 2023 | 27.10 | 27.25 | 26.96 | 27.11 | 56,583,932 | -0.21(-0.75%) |
Jun 22, 2023 | 27.84 | 27.87 | 27.26 | 27.32 | 51,921,532 | -0.60(-2.14%) |
Jun 21, 2023 | 28.12 | 28.33 | 27.88 | 27.91 | 40,461,832 | -0.29(-1.04%) |
Jun 20, 2023 | 28.34 | 28.37 | 27.92 | 28.21 | 39,901,964 | -0.31(-1.10%) |
Jun 16, 2023 | 28.85 | 28.99 | 28.49 | 28.52 | 54,299,128 | -0.18(-0.61%) |
Jun 15, 2023 | 28.24 | 28.79 | 28.03 | 28.69 | 46,082,124 | +1.86(+6.92%) |
May 08, 2023 | 27.22 | 27.28 | 26.81 | 26.84 | 35,304,876 | -0.02(-0.07%) |
May 05, 2023 | 26.77 | 27.03 | 26.62 | 26.86 | 51,728,208 | +0.70(+2.67%) |
May 04, 2023 | 26.73 | 26.95 | 26.01 | 26.16 | 84,824,848 | -0.84(-3.12%) |
May 03, 2023 | 27.29 | 27.62 | 26.95 | 27.00 | 52,681,216 | -0.29(-1.07%) |
May 02, 2023 | 27.96 | 27.97 | 26.86 | 27.29 | 73,007,480 | -0.85(-3.03%) |
May 01, 2023 | 28.59 | 28.63 | 28.11 | 28.15 | 35,151,488 | -0.23(-0.82%) |
Apr 28, 2023 | 27.65 | 28.52 | 27.63 | 28.38 | 47,039,484 | +0.38(+1.35%) |
Apr 27, 2023 | 27.64 | 28.19 | 27.64 | 28.00 | 34,095,736 | +0.44(+1.58%) |
Apr 26, 2023 | 27.88 | 28.05 | 27.43 | 27.57 | 47,924,184 | -0.39(-1.39%) |
Apr 25, 2023 | 28.54 | 28.62 | 27.93 | 27.95 | 51,259,280 | -0.89(-3.09%) |
Apr 24, 2023 | 28.87 | 28.98 | 28.68 | 28.84 | 28,890,476 | -0.11(-0.37%) |
Apr 21, 2023 | 28.83 | 29.05 | 28.50 | 28.95 | 46,179,588 | -0.03(-0.10%) |
Apr 20, 2023 | 28.92 | 29.30 | 28.85 | 28.98 | 44,533,040 | -0.16(-0.53%) |
Apr 19, 2023 | 29.20 | 29.27 | 28.87 | 29.14 | 67,623,624 | -0.48(-1.64%) |
Apr 18, 2023 | 29.85 | 29.98 | 28.88 | 29.62 | 118,100,088 | +0.18(+0.63%) |
Apr 17, 2023 | 28.85 | 29.47 | 28.50 | 29.44 | 86,153,048 | +0.82(+2.88%) |
Apr 14, 2023 | 28.40 | 28.95 | 28.35 | 28.61 | 83,685,152 | +0.93(+3.36%) |
Apr 13, 2023 | 27.68 | 27.76 | 27.37 | 27.68 | 53,888,996 | +0.08(+0.28%) |
Apr 12, 2023 | 27.80 | 28.12 | 27.50 | 27.60 | 45,694,048 | -0.22(-0.80%) |
Apr 11, 2023 | 27.16 | 27.87 | 27.10 | 27.83 | 60,603,408 | +0.75(+2.76%) |
Apr 10, 2023 | 26.82 | 27.24 | 26.79 | 27.08 | 41,826,088 | +0.10(+0.36%) |
Apr 06, 2023 | 26.87 | 27.15 | 26.77 | 26.98 | 42,524,720 | +0.19(+0.72%) |
Apr 05, 2023 | 26.81 | 27.03 | 26.62 | 26.79 | 49,295,424 | -0.33(-1.22%) |
Apr 04, 2023 | 27.67 | 27.77 | 26.81 | 27.12 | 57,988,004 | -0.59(-2.13%) |
Apr 03, 2023 | 27.76 | 28.09 | 27.45 | 27.71 | 53,625,776 | -0.01(-0.03%) |
Mar 31, 2023 | 27.74 | 27.80 | 27.39 | 27.72 | 58,274,724 | +0.29(+1.06%) |
Mar 30, 2023 | 28.03 | 28.17 | 27.25 | 27.43 | 69,572,672 | -0.36(-1.29%) |
Mar 29, 2023 | 27.61 | 27.88 | 27.37 | 27.79 | 64,605,796 | +0.53(+1.96%) |
Mar 28, 2023 | 27.51 | 27.77 | 27.12 | 27.25 | 65,292,204 | -0.36(-1.30%) |
Mar 27, 2023 | 27.07 | 27.76 | 27.05 | 27.61 | 105,723,608 | +1.31(+4.97%) |
Mar 24, 2023 | 25.78 | 26.45 | 25.51 | 26.31 | 100,056,232 | +0.16(+0.63%) |
Mar 23, 2023 | 27.14 | 27.23 | 25.97 | 26.14 | 108,628,240 | -0.65(-2.42%) |
Mar 22, 2023 | 27.83 | 27.86 | 26.79 | 26.79 | 79,284,112 | -0.92(-3.32%) |
Mar 21, 2023 | 27.75 | 28.09 | 27.63 | 27.71 | 87,473,216 | +0.81(+3.03%) |
Mar 20, 2023 | 27.37 | 27.56 | 26.80 | 26.90 | 83,963,784 | -0.07(-0.25%) |
Mar 17, 2023 | 27.78 | 27.78 | 26.77 | 26.96 | 135,094,720 | -1.11(-3.97%) |
Mar 16, 2023 | 27.51 | 28.56 | 27.25 | 28.08 | 111,857,704 | +0.47(+1.68%) |
Mar 15, 2023 | 27.02 | 27.68 | 26.83 | 27.61 | 135,171,968 | -0.26(-0.94%) |
Mar 14, 2023 | 29.07 | 29.16 | 27.59 | 27.88 | 159,009,504 | +0.24(+0.88%) |
Mar 13, 2023 | 28.03 | 28.80 | 27.01 | 27.63 | 231,058,752 | -1.71(-5.81%) |
Mar 10, 2023 | 29.39 | 30.09 | 28.03 | 29.34 | 170,578,224 | -0.26(-0.88%) |
Mar 09, 2023 | 31.29 | 31.39 | 29.38 | 29.60 | 116,045,280 | -1.96(-6.20%) |
Mar 08, 2023 | 31.66 | 31.96 | 31.44 | 31.56 | 41,274,072 | -0.43(-1.33%) |
Mar 07, 2023 | 32.81 | 32.86 | 31.79 | 31.98 | 54,509,612 | -1.06(-3.20%) |
Mar 06, 2023 | 33.19 | 33.50 | 32.94 | 33.04 | 37,795,048 | -0.07(-0.21%) |
Mar 03, 2023 | 32.61 | 33.24 | 32.61 | 33.11 | 40,350,380 | +0.65(+2.00%) |
Mar 02, 2023 | 32.62 | 32.66 | 31.98 | 32.46 | 46,059,952 | -0.42(-1.27%) |
Mar 01, 2023 | 32.89 | 33.21 | 32.72 | 32.88 | 31,040,052 | -0.15(-0.47%) |
Feb 28, 2023 | 33.08 | 33.21 | 32.92 | 33.03 | 33,848,756 | +0.09(+0.26%) |
Feb 27, 2023 | 33.18 | 33.41 | 32.90 | 32.94 | 31,292,760 | +0.00(+0.00%) |
Feb 24, 2023 | 32.61 | 33.02 | 32.59 | 32.94 | 28,086,058 | -0.05(-0.15%) |
Feb 23, 2023 | 33.13 | 33.32 | 32.61 | 32.99 | 29,560,536 | -0.03(-0.09%) |
Feb 22, 2023 | 33.09 | 33.27 | 32.81 | 33.02 | 40,020,608 | -0.22(-0.67%) |
Feb 21, 2023 | 33.62 | 33.75 | 33.00 | 33.24 | 38,480,108 | -0.80(-2.35%) |
Feb 17, 2023 | 33.78 | 34.08 | 33.46 | 34.04 | 29,660,392 | +0.07(+0.20%) |
Feb 16, 2023 | 34.11 | 34.34 | 33.92 | 33.97 | 23,545,292 | -0.27(-0.79%) |
Feb 15, 2023 | 34.01 | 34.29 | 33.86 | 34.24 | 24,403,310 | -0.06(-0.17%) |
Feb 14, 2023 | 34.31 | 34.66 | 34.15 | 34.30 | 34,894,076 | -0.03(-0.08%) |
Feb 13, 2023 | 34.17 | 34.46 | 34.08 | 34.33 | 30,366,802 | +0.07(+0.20%) |
Feb 10, 2023 | 34.23 | 34.27 | 33.73 | 34.26 | 34,163,288 | -0.13(-0.39%) |
Feb 09, 2023 | 34.93 | 35.00 | 34.24 | 34.40 | 36,602,036 | -0.75(-2.14%) |
Feb 08, 2023 | 35.06 | 35.48 | 35.00 | 35.15 | 29,101,294 | -0.26(-0.73%) |
Feb 07, 2023 | 34.83 | 35.63 | 34.79 | 35.41 | 45,810,796 | +0.39(+1.10%) |
Feb 06, 2023 | 34.91 | 35.09 | 34.65 | 35.02 | 30,591,812 | -0.06(-0.16%) |
Feb 03, 2023 | 34.69 | 35.40 | 34.57 | 35.08 | 38,849,440 | +0.29(+0.83%) |
Feb 02, 2023 | 34.76 | 35.03 | 34.12 | 34.79 | 35,014,460 | +0.20(+0.58%) |