Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 29.26 | 29.55 | 29.20 | 29.50 | 12,002,911 | +0.27(+0.91%) |
Nov 29, 2023 | 29.06 | 29.35 | 28.95 | 29.23 | 8,828,196 | +0.39(+1.37%) |
Nov 28, 2023 | 28.29 | 28.89 | 28.29 | 28.84 | 5,312,911 | +0.45(+1.60%) |
Nov 27, 2023 | 28.28 | 28.51 | 28.14 | 28.38 | 5,982,183 | +0.10(+0.35%) |
Nov 24, 2023 | 28.28 | 28.30 | 28.08 | 28.29 | 1,638,561 | +0.05(+0.17%) |
Nov 22, 2023 | 28.05 | 28.26 | 27.90 | 28.24 | 6,798,068 | +0.40(+1.45%) |
Nov 21, 2023 | 28.12 | 28.14 | 27.66 | 27.83 | 5,771,188 | -0.39(-1.40%) |
Nov 20, 2023 | 28.18 | 28.39 | 27.97 | 28.23 | 7,347,898 | +0.02(+0.07%) |
Nov 17, 2023 | 28.56 | 28.58 | 28.09 | 28.21 | 7,831,478 | -0.12(-0.42%) |
Nov 16, 2023 | 28.55 | 28.70 | 28.30 | 28.33 | 5,683,406 | -0.20(-0.69%) |
Nov 15, 2023 | 28.76 | 29.02 | 28.51 | 28.52 | 6,877,965 | -0.25(-0.86%) |
Nov 14, 2023 | 28.35 | 29.17 | 28.33 | 28.77 | 11,113,786 | +1.05(+3.77%) |
Nov 13, 2023 | 27.92 | 27.96 | 27.57 | 27.72 | 7,010,247 | -0.37(-1.30%) |
Nov 10, 2023 | 27.96 | 28.14 | 27.72 | 28.09 | 9,700,374 | +0.35(+1.24%) |
Nov 09, 2023 | 28.36 | 28.36 | 27.68 | 27.74 | 6,417,067 | -0.48(-1.71%) |
Nov 08, 2023 | 28.40 | 28.51 | 28.16 | 28.23 | 4,591,141 | -0.15(-0.52%) |
Nov 07, 2023 | 28.65 | 28.70 | 28.27 | 28.37 | 4,353,419 | -0.25(-0.86%) |
Nov 06, 2023 | 28.75 | 28.83 | 28.40 | 28.62 | 4,954,233 | -0.17(-0.58%) |
Nov 03, 2023 | 28.62 | 29.06 | 28.60 | 28.79 | 7,435,549 | +0.57(+2.03%) |
Nov 02, 2023 | 27.83 | 28.32 | 27.61 | 28.22 | 6,211,765 | +0.71(+2.58%) |
Nov 01, 2023 | 27.59 | 27.71 | 27.27 | 27.51 | 6,154,334 | -0.03(-0.11%) |
Oct 31, 2023 | 27.07 | 27.57 | 27.00 | 27.54 | 6,925,357 | +0.71(+2.65%) |
Oct 30, 2023 | 27.05 | 27.29 | 26.28 | 26.83 | 8,545,583 | -0.16(-0.59%) |
Oct 27, 2023 | 27.30 | 27.35 | 26.84 | 26.98 | 4,969,259 | -0.21(-0.76%) |
Oct 26, 2023 | 27.34 | 27.59 | 27.05 | 27.19 | 7,187,682 | -0.01(-0.04%) |
Oct 25, 2023 | 27.39 | 27.53 | 27.15 | 27.20 | 4,754,454 | -0.38(-1.40%) |
Oct 24, 2023 | 27.04 | 27.64 | 27.02 | 27.59 | 5,762,433 | +0.66(+2.46%) |
Oct 23, 2023 | 27.02 | 27.44 | 26.91 | 26.92 | 9,068,728 | -0.23(-0.84%) |
Oct 20, 2023 | 27.73 | 27.79 | 27.09 | 27.15 | 9,160,543 | -0.56(-2.03%) |
Oct 19, 2023 | 28.24 | 28.46 | 27.69 | 27.71 | 8,509,967 | -0.65(-2.30%) |
Oct 18, 2023 | 28.78 | 28.89 | 28.33 | 28.36 | 5,242,204 | -0.52(-1.81%) |
Oct 17, 2023 | 28.77 | 29.23 | 28.76 | 28.89 | 7,103,240 | -0.05(-0.17%) |
Oct 16, 2023 | 28.78 | 29.01 | 28.53 | 28.94 | 4,567,675 | +0.38(+1.31%) |
Oct 13, 2023 | 28.61 | 28.74 | 28.40 | 28.56 | 3,786,714 | +0.06(+0.21%) |
Oct 12, 2023 | 28.93 | 28.94 | 28.37 | 28.50 | 4,165,807 | -0.47(-1.63%) |
Oct 11, 2023 | 29.01 | 29.19 | 28.73 | 28.98 | 7,418,413 | +0.13(+0.44%) |
Oct 10, 2023 | 28.76 | 29.02 | 28.59 | 28.85 | 4,427,587 | +0.04(+0.14%) |
Oct 09, 2023 | 28.08 | 28.83 | 28.06 | 28.81 | 4,147,549 | +0.57(+2.03%) |
Oct 06, 2023 | 27.75 | 28.41 | 27.39 | 28.24 | 5,992,857 | +0.30(+1.06%) |
Oct 05, 2023 | 27.99 | 28.17 | 27.81 | 27.94 | 9,980,023 | -0.04(-0.14%) |
Oct 04, 2023 | 27.69 | 28.00 | 27.34 | 27.98 | 7,077,287 | +0.31(+1.11%) |
Oct 03, 2023 | 28.05 | 28.17 | 27.57 | 27.67 | 5,877,483 | -0.60(-2.13%) |
Oct 02, 2023 | 28.59 | 28.83 | 28.18 | 28.28 | 6,277,656 | -0.44(-1.55%) |
Sep 29, 2023 | 29.26 | 29.34 | 28.59 | 28.72 | 9,492,475 | -0.37(-1.26%) |
Sep 28, 2023 | 28.57 | 29.11 | 28.57 | 29.09 | 7,012,093 | +0.58(+2.04%) |
Sep 27, 2023 | 28.89 | 29.08 | 28.47 | 28.50 | 5,166,940 | -0.31(-1.06%) |
Sep 26, 2023 | 29.14 | 29.21 | 28.71 | 28.81 | 5,312,828 | -0.55(-1.88%) |
Sep 25, 2023 | 29.19 | 29.45 | 29.32 | 29.36 | 4,453,421 | +0.02(+0.07%) |
Sep 22, 2023 | 29.74 | 29.85 | 29.32 | 29.34 | 4,064,898 | -0.37(-1.23%) |
Sep 21, 2023 | 30.18 | 30.23 | 29.70 | 29.71 | 4,272,155 | -0.55(-1.83%) |
Sep 20, 2023 | 30.30 | 30.61 | 30.23 | 30.26 | 3,460,475 | +0.08(+0.28%) |
Sep 19, 2023 | 29.99 | 30.28 | 29.99 | 30.18 | 6,093,229 | +0.14(+0.45%) |
Sep 18, 2023 | 30.59 | 30.62 | 29.97 | 30.04 | 5,165,369 | -0.52(-1.69%) |
Sep 15, 2023 | 30.57 | 30.65 | 30.39 | 30.56 | 8,244,300 | -0.13(-0.41%) |
Sep 14, 2023 | 30.71 | 30.77 | 30.59 | 30.68 | 3,659,031 | +0.22(+0.74%) |
Sep 13, 2023 | 30.64 | 30.68 | 30.35 | 30.46 | 3,988,770 | -0.13(-0.41%) |
Sep 12, 2023 | 30.43 | 30.74 | 30.42 | 30.59 | 3,372,910 | +0.09(+0.29%) |
Sep 11, 2023 | 30.38 | 30.60 | 30.29 | 30.50 | 3,923,299 | +0.13(+0.42%) |
Sep 08, 2023 | 30.53 | 30.75 | 30.32 | 30.37 | 4,332,775 | -0.03(-0.10%) |
Sep 07, 2023 | 30.30 | 30.71 | 30.16 | 30.40 | 4,725,211 | +0.20(+0.68%) |
Sep 06, 2023 | 29.97 | 30.21 | 29.92 | 30.20 | 4,270,165 | +0.18(+0.62%) |
Sep 05, 2023 | 30.23 | 30.40 | 29.98 | 30.01 | 5,061,233 | -0.17(-0.55%) |
Sep 01, 2023 | 30.20 | 30.26 | 30.08 | 30.18 | 3,106,274 | +0.15(+0.49%) |
Aug 31, 2023 | 30.14 | 30.19 | 29.94 | 30.03 | 6,310,475 | -0.14(-0.45%) |
Aug 30, 2023 | 30.13 | 30.30 | 29.95 | 30.17 | 4,224,243 | +0.10(+0.32%) |
Aug 29, 2023 | 30.01 | 30.09 | 29.81 | 30.07 | 3,873,173 | +0.14(+0.46%) |
Aug 28, 2023 | 29.82 | 30.13 | 29.78 | 29.93 | 2,752,437 | +0.21(+0.72%) |
Aug 25, 2023 | 29.70 | 29.99 | 29.55 | 29.72 | 4,547,592 | +0.18(+0.59%) |
Aug 24, 2023 | 29.87 | 30.07 | 29.53 | 29.54 | 3,822,893 | -0.26(-0.88%) |
Aug 23, 2023 | 29.46 | 29.86 | 29.35 | 29.81 | 4,662,595 | +0.45(+1.53%) |
Aug 22, 2023 | 29.17 | 29.45 | 29.07 | 29.36 | 4,771,307 | +0.28(+0.97%) |
Aug 21, 2023 | 29.30 | 29.37 | 28.85 | 29.08 | 3,313,122 | -0.21(-0.73%) |
Aug 18, 2023 | 28.72 | 29.33 | 28.69 | 29.29 | 4,256,921 | +0.40(+1.38%) |
Aug 17, 2023 | 29.07 | 29.28 | 28.89 | 28.89 | 3,633,489 | -0.14(-0.47%) |
Aug 16, 2023 | 29.21 | 29.32 | 29.02 | 29.03 | 3,120,626 | -0.22(-0.77%) |
Aug 15, 2023 | 29.65 | 29.70 | 29.23 | 29.25 | 3,972,781 | -0.58(-1.96%) |
Aug 14, 2023 | 29.93 | 30.06 | 29.80 | 29.84 | 3,562,048 | -0.24(-0.81%) |
Aug 11, 2023 | 30.03 | 30.20 | 29.90 | 30.08 | 2,840,679 | -0.07(-0.23%) |
Aug 10, 2023 | 30.65 | 30.84 | 30.09 | 30.15 | 3,646,345 | -0.40(-1.31%) |
Aug 09, 2023 | 30.23 | 30.68 | 30.21 | 30.55 | 3,178,929 | +0.22(+0.74%) |
Aug 08, 2023 | 30.28 | 30.59 | 30.21 | 30.32 | 3,048,586 | -0.14(-0.45%) |
Aug 07, 2023 | 30.32 | 30.53 | 30.26 | 30.46 | 3,592,879 | +0.21(+0.71%) |
Aug 04, 2023 | 30.15 | 30.71 | 30.11 | 30.24 | 3,765,844 | -0.02(-0.06%) |
Aug 03, 2023 | 30.34 | 30.39 | 29.88 | 30.26 | 5,420,342 | -0.24(-0.80%) |
Aug 02, 2023 | 30.66 | 30.73 | 30.44 | 30.51 | 5,181,343 | -0.30(-0.98%) |
Aug 01, 2023 | 30.62 | 30.87 | 30.45 | 30.81 | 3,666,745 | +0.16(+0.51%) |
Jul 31, 2023 | 31.06 | 31.21 | 30.56 | 30.65 | 8,171,285 | -0.30(-0.98%) |
Jul 28, 2023 | 31.30 | 31.51 | 30.66 | 30.95 | 6,914,760 | -0.14(-0.44%) |
Jul 27, 2023 | 32.28 | 32.52 | 31.06 | 31.09 | 7,598,804 | -0.80(-2.50%) |
Jul 26, 2023 | 31.91 | 32.21 | 31.79 | 31.89 | 6,164,230 | -0.09(-0.27%) |
Jul 25, 2023 | 32.13 | 32.15 | 31.87 | 31.98 | 5,051,307 | -0.04(-0.12%) |
Jul 24, 2023 | 32.02 | 32.22 | 31.80 | 32.02 | 6,047,209 | +0.09(+0.27%) |
Jul 21, 2023 | 32.03 | 32.04 | 31.70 | 31.93 | 4,741,323 | +0.08(+0.24%) |
Jul 20, 2023 | 31.44 | 31.88 | 31.08 | 31.85 | 6,299,754 | +0.55(+1.74%) |
Jul 19, 2023 | 30.92 | 31.36 | 30.88 | 31.31 | 4,626,148 | +0.58(+1.90%) |
Jul 18, 2023 | 30.76 | 30.82 | 30.42 | 30.72 | 4,622,380 | +0.00(+0.00%) |
Jul 17, 2023 | 30.56 | 30.93 | 30.56 | 30.72 | 5,211,455 | +0.04(+0.13%) |
Jul 14, 2023 | 30.49 | 30.75 | 30.24 | 30.68 | 5,028,169 | +0.14(+0.45%) |
Jul 13, 2023 | 31.08 | 31.21 | 30.49 | 30.55 | 8,023,966 | -0.53(-1.69%) |
Jul 12, 2023 | 31.28 | 31.49 | 31.04 | 31.07 | 6,326,538 | +0.12(+0.38%) |
Jul 11, 2023 | 30.78 | 31.00 | 30.62 | 30.95 | 3,471,772 | +0.25(+0.82%) |
Jul 10, 2023 | 30.20 | 30.70 | 30.08 | 30.70 | 4,887,766 | +0.39(+1.28%) |
Jul 07, 2023 | 30.00 | 30.52 | 29.97 | 30.31 | 6,433,490 | +0.18(+0.61%) |
Jul 06, 2023 | 30.13 | 30.24 | 29.64 | 30.13 | 5,655,216 | -0.38(-1.24%) |
Jul 05, 2023 | 30.63 | 30.73 | 30.23 | 30.51 | 5,582,719 | -0.49(-1.57%) |
Jul 03, 2023 | 30.46 | 31.31 | 30.44 | 30.99 | 3,088,168 | +0.39(+1.27%) |
Jun 30, 2023 | 30.78 | 30.79 | 30.12 | 30.60 | 8,426,914 | +0.05(+0.16%) |
Jun 29, 2023 | 30.08 | 30.59 | 30.07 | 30.56 | 5,598,456 | +0.37(+1.23%) |
Jun 28, 2023 | 30.27 | 30.30 | 29.94 | 30.19 | 7,879,326 | -0.09(-0.29%) |
Jun 27, 2023 | 30.69 | 30.69 | 30.18 | 30.27 | 6,148,883 | -0.30(-0.99%) |
Jun 26, 2023 | 29.84 | 30.72 | 29.82 | 30.58 | 5,787,886 | +0.75(+2.51%) |
Jun 23, 2023 | 30.14 | 30.19 | 29.70 | 29.83 | 11,658,601 | -0.48(-1.57%) |
Jun 22, 2023 | 30.41 | 30.43 | 29.91 | 30.30 | 4,743,664 | -0.02(-0.06%) |
Jun 21, 2023 | 30.70 | 30.77 | 30.30 | 30.32 | 5,566,274 | -0.37(-1.21%) |
Jun 20, 2023 | 31.11 | 31.17 | 30.53 | 30.69 | 5,248,404 | -0.41(-1.33%) |
Jun 16, 2023 | 31.54 | 31.64 | 31.03 | 31.11 | 7,840,368 | -0.19(-0.61%) |
Jun 15, 2023 | 31.12 | 31.31 | 30.97 | 31.30 | 3,924,181 | +0.15(+0.49%) |
Jun 14, 2023 | 31.21 | 31.48 | 30.95 | 31.14 | 4,242,128 | +0.13(+0.43%) |
Jun 13, 2023 | 30.81 | 31.16 | 30.81 | 31.01 | 6,631,080 | +0.13(+0.44%) |
Jun 12, 2023 | 31.10 | 31.12 | 30.54 | 30.87 | 3,514,063 | -0.19(-0.62%) |
Jun 09, 2023 | 31.14 | 31.25 | 31.00 | 31.07 | 2,524,762 | -0.05(-0.15%) |
Jun 08, 2023 | 31.12 | 31.23 | 30.92 | 31.12 | 4,670,030 | -0.14(-0.46%) |
Jun 07, 2023 | 30.87 | 31.37 | 30.73 | 31.26 | 4,778,025 | +0.53(+1.72%) |
Jun 06, 2023 | 30.77 | 30.96 | 30.59 | 30.73 | 2,948,962 | +0.13(+0.44%) |
Jun 05, 2023 | 30.36 | 30.87 | 30.36 | 30.60 | 3,179,028 | +0.19(+0.63%) |
Jun 02, 2023 | 30.05 | 30.55 | 30.05 | 30.40 | 4,062,790 | +0.64(+2.17%) |
Jun 01, 2023 | 29.84 | 29.96 | 29.52 | 29.76 | 3,541,684 | +0.01(+0.03%) |
May 31, 2023 | 29.43 | 29.86 | 29.23 | 29.75 | 9,939,538 | +0.39(+1.34%) |
May 30, 2023 | 29.44 | 29.64 | 29.24 | 29.36 | 4,171,914 | -0.01(-0.03%) |
May 26, 2023 | 29.21 | 29.48 | 29.15 | 29.36 | 2,984,762 | +0.24(+0.83%) |
May 25, 2023 | 29.49 | 29.52 | 29.11 | 29.12 | 6,460,976 | -0.32(-1.08%) |
May 24, 2023 | 29.77 | 29.80 | 29.39 | 29.44 | 4,236,453 | -0.46(-1.54%) |
May 23, 2023 | 30.32 | 30.42 | 29.85 | 29.90 | 3,858,149 | -0.50(-1.64%) |
May 22, 2023 | 30.60 | 30.74 | 30.36 | 30.40 | 7,050,492 | +0.01(+0.03%) |
May 19, 2023 | 30.33 | 30.46 | 30.08 | 30.39 | 8,308,341 | +0.22(+0.73%) |
May 18, 2023 | 30.13 | 30.34 | 29.91 | 30.17 | 4,587,621 | -0.12(-0.41%) |
May 17, 2023 | 30.12 | 30.47 | 29.88 | 30.30 | 6,861,218 | +0.38(+1.29%) |
May 16, 2023 | 30.54 | 30.56 | 29.89 | 29.91 | 5,175,836 | -0.69(-2.26%) |
May 15, 2023 | 30.83 | 30.91 | 30.56 | 30.61 | 5,242,491 | -0.08(-0.25%) |
May 12, 2023 | 30.73 | 30.87 | 30.56 | 30.68 | 4,998,759 | -0.02(-0.06%) |
May 11, 2023 | 31.16 | 31.16 | 30.56 | 30.70 | 4,646,048 | -0.61(-1.94%) |
May 10, 2023 | 31.91 | 32.00 | 31.19 | 31.31 | 4,467,282 | -0.38(-1.21%) |
May 09, 2023 | 31.54 | 31.83 | 31.37 | 31.69 | 4,049,107 | -0.02(-0.06%) |
May 08, 2023 | 31.52 | 31.84 | 31.48 | 31.71 | 2,504,000 | +0.15(+0.49%) |
May 05, 2023 | 31.36 | 31.73 | 31.32 | 31.56 | 2,877,327 | +0.39(+1.27%) |
May 04, 2023 | 30.78 | 31.45 | 30.61 | 31.16 | 3,986,833 | +0.27(+0.87%) |
May 03, 2023 | 31.73 | 31.73 | 30.83 | 30.89 | 7,846,360 | -0.56(-1.77%) |
May 02, 2023 | 32.18 | 32.18 | 31.12 | 31.45 | 5,587,075 | -1.04(-3.20%) |
May 01, 2023 | 32.42 | 32.75 | 32.38 | 32.49 | 3,834,484 | -0.15(-0.47%) |
Apr 28, 2023 | 31.92 | 32.64 | 31.92 | 32.64 | 4,947,208 | +0.63(+1.95%) |
Apr 27, 2023 | 31.62 | 32.14 | 31.38 | 32.02 | 3,556,506 | +0.46(+1.46%) |
Apr 26, 2023 | 31.68 | 31.90 | 31.43 | 31.56 | 4,426,367 | -0.23(-0.73%) |
Apr 25, 2023 | 31.75 | 31.91 | 31.62 | 31.79 | 3,187,301 | -0.13(-0.42%) |
Apr 24, 2023 | 32.06 | 32.08 | 31.55 | 31.92 | 3,278,519 | -0.13(-0.42%) |
Apr 21, 2023 | 31.99 | 32.12 | 31.62 | 32.06 | 3,196,930 | +0.20(+0.63%) |
Apr 20, 2023 | 31.47 | 31.97 | 31.47 | 31.86 | 4,536,417 | +0.19(+0.61%) |
Apr 19, 2023 | 31.27 | 31.73 | 31.24 | 31.66 | 2,679,312 | +0.13(+0.43%) |
Apr 18, 2023 | 31.60 | 31.77 | 31.38 | 31.53 | 3,204,400 | -0.08(-0.24%) |
Apr 17, 2023 | 31.08 | 31.62 | 30.99 | 31.61 | 3,572,129 | +0.49(+1.58%) |
Apr 14, 2023 | 31.51 | 31.64 | 30.92 | 31.12 | 2,885,314 | -0.32(-1.01%) |
Apr 13, 2023 | 31.51 | 31.58 | 31.17 | 31.43 | 4,430,398 | -0.12(-0.37%) |
Apr 12, 2023 | 31.83 | 31.95 | 31.46 | 31.55 | 4,128,621 | -0.06(-0.18%) |
Apr 11, 2023 | 31.41 | 31.63 | 31.23 | 31.61 | 5,409,371 | +0.22(+0.70%) |
Apr 10, 2023 | 31.00 | 31.38 | 30.96 | 31.38 | 5,497,703 | +0.30(+0.96%) |
Apr 06, 2023 | 30.92 | 31.10 | 30.78 | 31.09 | 4,815,339 | +0.19(+0.62%) |
Apr 05, 2023 | 31.28 | 31.34 | 30.86 | 30.89 | 6,874,757 | -0.22(-0.71%) |
Apr 04, 2023 | 31.35 | 31.38 | 30.82 | 31.12 | 10,851,713 | -0.13(-0.43%) |
Apr 03, 2023 | 31.44 | 31.74 | 31.11 | 31.25 | 6,848,004 | -0.13(-0.40%) |
Mar 31, 2023 | 30.73 | 31.41 | 30.70 | 31.38 | 8,722,784 | +0.78(+2.55%) |
Mar 30, 2023 | 30.63 | 30.84 | 30.50 | 30.60 | 4,441,978 | +0.11(+0.35%) |
Mar 29, 2023 | 30.67 | 30.72 | 30.41 | 30.49 | 4,423,746 | +0.13(+0.44%) |
Mar 28, 2023 | 29.94 | 30.42 | 29.94 | 30.36 | 4,955,011 | +0.17(+0.57%) |
Mar 27, 2023 | 30.08 | 30.45 | 29.99 | 30.18 | 6,662,012 | +0.31(+1.03%) |
Mar 24, 2023 | 28.77 | 29.91 | 28.52 | 29.87 | 7,951,598 | +0.96(+3.33%) |
Mar 23, 2023 | 29.33 | 29.68 | 28.81 | 28.91 | 5,434,916 | -0.27(-0.92%) |
Mar 22, 2023 | 29.84 | 29.98 | 29.13 | 29.18 | 6,636,755 | -0.77(-2.57%) |
Mar 21, 2023 | 30.18 | 30.39 | 29.93 | 29.95 | 7,048,484 | +0.00(+0.00%) |
Mar 20, 2023 | 29.73 | 30.06 | 29.65 | 29.95 | 5,812,759 | +0.34(+1.16%) |
Mar 17, 2023 | 30.06 | 30.08 | 29.51 | 29.61 | 22,075,846 | -0.46(-1.52%) |
Mar 16, 2023 | 29.74 | 30.26 | 29.53 | 30.07 | 7,813,385 | +0.02(+0.06%) |
Mar 15, 2023 | 30.32 | 30.49 | 29.75 | 30.05 | 6,822,114 | -0.64(-2.07%) |
Mar 14, 2023 | 30.77 | 31.08 | 30.39 | 30.68 | 6,689,232 | +0.35(+1.16%) |
Mar 13, 2023 | 29.96 | 30.66 | 29.84 | 30.33 | 7,736,641 | +0.05(+0.16%) |
Mar 10, 2023 | 31.44 | 31.56 | 30.10 | 30.28 | 8,731,458 | -1.27(-4.03%) |
Mar 09, 2023 | 32.48 | 32.47 | 31.50 | 31.56 | 7,754,331 | -0.51(-1.60%) |
Mar 08, 2023 | 31.78 | 32.10 | 31.75 | 32.07 | 5,097,427 | +0.27(+0.84%) |
Mar 07, 2023 | 32.25 | 32.37 | 31.78 | 31.80 | 5,859,497 | -0.44(-1.36%) |
Mar 06, 2023 | 32.46 | 32.62 | 32.13 | 32.24 | 5,581,294 | -0.17(-0.53%) |
Mar 03, 2023 | 32.30 | 32.54 | 32.05 | 32.41 | 10,445,926 | +0.30(+0.95%) |
Mar 02, 2023 | 32.01 | 32.26 | 31.74 | 32.11 | 12,117,261 | +0.09(+0.30%) |
Mar 01, 2023 | 31.78 | 32.08 | 31.59 | 32.01 | 10,384,782 | +0.16(+0.51%) |
Feb 28, 2023 | 32.05 | 32.34 | 31.77 | 31.85 | 10,514,412 | -0.14(-0.45%) |
Feb 27, 2023 | 32.03 | 32.46 | 31.85 | 31.99 | 6,837,070 | +0.37(+1.17%) |
Feb 24, 2023 | 32.41 | 32.46 | 31.39 | 31.62 | 11,397,233 | -0.18(-0.57%) |
Feb 23, 2023 | 31.89 | 32.04 | 31.56 | 31.80 | 4,605,004 | +0.02(+0.06%) |
Feb 22, 2023 | 32.09 | 32.28 | 31.71 | 31.78 | 4,533,795 | -0.23(-0.71%) |
Feb 21, 2023 | 32.01 | 32.12 | 31.89 | 32.01 | 4,281,587 | -0.18(-0.56%) |
Feb 17, 2023 | 32.38 | 32.51 | 32.08 | 32.19 | 6,444,251 | -0.19(-0.59%) |
Feb 16, 2023 | 32.29 | 32.60 | 32.14 | 32.38 | 3,658,224 | -0.22(-0.67%) |
Feb 15, 2023 | 32.30 | 32.64 | 32.22 | 32.60 | 4,915,547 | +0.13(+0.41%) |
Feb 14, 2023 | 32.77 | 32.87 | 32.31 | 32.47 | 3,767,712 | -0.33(-1.01%) |
Feb 13, 2023 | 32.83 | 32.90 | 32.63 | 32.80 | 4,826,137 | +0.05(+0.15%) |
Feb 10, 2023 | 32.35 | 32.82 | 32.35 | 32.75 | 3,678,064 | +0.17(+0.52%) |
Feb 09, 2023 | 32.96 | 33.15 | 32.53 | 32.58 | 5,111,492 | -0.21(-0.64%) |
Feb 08, 2023 | 32.71 | 33.04 | 32.62 | 32.79 | 3,946,454 | -0.03(-0.09%) |
Feb 07, 2023 | 32.70 | 32.92 | 32.33 | 32.82 | 4,145,724 | -0.09(-0.29%) |
Feb 06, 2023 | 32.56 | 33.07 | 32.53 | 32.92 | 5,146,364 | +0.13(+0.41%) |
Feb 03, 2023 | 32.60 | 32.80 | 32.40 | 32.78 | 5,367,230 | -0.04(-0.12%) |
Feb 02, 2023 | 32.96 | 33.31 | 32.52 | 32.82 | 7,005,558 | +0.08(+0.23%) |
Feb 01, 2023 | 32.42 | 32.96 | 32.11 | 32.74 | 4,216,198 | +0.28(+0.85%) |
Jan 31, 2023 | 32.18 | 32.54 | 32.04 | 32.47 | 7,753,391 | +0.29(+0.89%) |
Jan 30, 2023 | 32.24 | 32.57 | 32.09 | 32.18 | 3,334,363 | -0.25(-0.76%) |
Jan 27, 2023 | 32.35 | 32.62 | 32.17 | 32.43 | 3,865,103 | +0.15(+0.47%) |
Jan 26, 2023 | 32.19 | 32.34 | 31.93 | 32.28 | 3,265,751 | +0.24(+0.74%) |
Jan 25, 2023 | 32.22 | 32.23 | 31.71 | 32.04 | 4,548,639 | -0.22(-0.68%) |
Jan 24, 2023 | 27.06 | 36.73 | 27.06 | 32.26 | 3,893,091 | +0.30(+0.95%) |
Jan 23, 2023 | 31.96 | 32.23 | 31.78 | 31.96 | 4,707,830 | +0.06(+0.18%) |
Jan 20, 2023 | 31.51 | 31.93 | 31.38 | 31.90 | 5,010,613 | +0.38(+1.21%) |
Jan 19, 2023 | 30.89 | 31.63 | 30.83 | 31.52 | 12,812,023 | +0.47(+1.50%) |
Jan 18, 2023 | 32.11 | 32.25 | 31.04 | 31.05 | 6,841,479 | -0.89(-2.80%) |
Jan 17, 2023 | 31.48 | 32.06 | 31.45 | 31.95 | 12,604,409 | +0.46(+1.45%) |
Jan 13, 2023 | 31.34 | 31.57 | 31.11 | 31.49 | 21,949,032 | -0.83(-2.56%) |
Jan 12, 2023 | 32.00 | 32.35 | 31.62 | 32.32 | 7,033,224 | +0.46(+1.43%) |
Jan 11, 2023 | 31.13 | 31.86 | 31.02 | 31.86 | 7,472,469 | +1.10(+3.58%) |
Jan 10, 2023 | 30.41 | 30.78 | 30.20 | 30.76 | 7,431,032 | +0.38(+1.25%) |
Jan 09, 2023 | 30.10 | 30.58 | 29.99 | 30.38 | 4,450,814 | +0.17(+0.57%) |
Jan 06, 2023 | 29.85 | 30.31 | 29.77 | 30.21 | 5,394,349 | +0.31(+1.05%) |
Jan 05, 2023 | 30.21 | 30.25 | 29.80 | 29.89 | 4,407,101 | -0.46(-1.50%) |
Jan 04, 2023 | 30.29 | 30.63 | 30.17 | 30.35 | 6,190,229 | +0.19(+0.63%) |
Jan 03, 2023 | 30.92 | 31.05 | 30.06 | 30.16 | 6,014,935 | -0.62(-2.01%) |
Dec 30, 2022 | 30.59 | 30.82 | 30.45 | 30.78 | 3,614,378 | -0.01(-0.03%) |
Dec 29, 2022 | 30.76 | 30.97 | 30.63 | 30.79 | 3,289,947 | +0.21(+0.68%) |
Dec 28, 2022 | 31.13 | 31.24 | 30.54 | 30.58 | 2,945,090 | -0.50(-1.62%) |
Dec 27, 2022 | 31.06 | 31.20 | 30.80 | 31.08 | 4,047,252 | +0.05(+0.15%) |
Dec 23, 2022 | 30.55 | 31.04 | 30.40 | 31.03 | 4,703,376 | +0.44(+1.43%) |
Dec 22, 2022 | 30.88 | 30.91 | 29.80 | 30.60 | 10,185,704 | -0.54(-1.74%) |
Dec 21, 2022 | 31.36 | 31.49 | 31.06 | 31.14 | 7,462,952 | +0.05(+0.15%) |
Dec 20, 2022 | 30.90 | 31.20 | 30.80 | 31.09 | 5,089,019 | +0.04(+0.12%) |
Dec 19, 2022 | 31.26 | 31.31 | 30.95 | 31.05 | 7,473,779 | -0.24(-0.78%) |
Dec 16, 2022 | 31.50 | 31.56 | 30.78 | 31.30 | 11,752,479 | -0.57(-1.80%) |
Dec 15, 2022 | 31.85 | 32.07 | 31.73 | 31.87 | 6,233,382 | -0.23(-0.70%) |
Dec 14, 2022 | 32.30 | 32.57 | 31.89 | 32.10 | 6,072,292 | -0.19(-0.58%) |
Dec 13, 2022 | 32.72 | 32.78 | 31.98 | 32.28 | 5,570,131 | +0.29(+0.91%) |
Dec 12, 2022 | 31.89 | 32.00 | 31.62 | 31.99 | 5,880,571 | +0.14(+0.44%) |
Dec 09, 2022 | 31.65 | 32.01 | 31.58 | 31.85 | 8,665,892 | +0.23(+0.74%) |
Dec 08, 2022 | 31.77 | 31.97 | 31.51 | 31.62 | 5,241,855 | -0.05(-0.15%) |
Dec 07, 2022 | 31.43 | 31.86 | 31.43 | 31.66 | 4,791,444 | +0.18(+0.57%) |
Dec 06, 2022 | 31.36 | 31.53 | 31.21 | 31.49 | 7,086,826 | +0.23(+0.72%) |
Dec 05, 2022 | 31.70 | 31.86 | 31.24 | 31.26 | 5,352,667 | -0.69(-2.15%) |
Dec 02, 2022 | 31.46 | 32.00 | 31.46 | 31.95 | 5,426,671 | +0.16(+0.50%) |