Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 36.25 | 36.61 | 36.23 | 36.56 | 5,601,292 | +0.24(+0.65%) |
Dec 28, 2023 | 36.11 | 36.44 | 36.10 | 36.32 | 5,517,973 | +0.22(+0.60%) |
Dec 27, 2023 | 36.23 | 36.23 | 35.92 | 36.11 | 4,435,558 | +0.02(+0.05%) |
Dec 26, 2023 | 35.94 | 36.13 | 35.77 | 36.09 | 4,126,250 | +0.14(+0.38%) |
Dec 22, 2023 | 35.64 | 36.01 | 35.58 | 35.95 | 5,872,739 | +0.40(+1.11%) |
Dec 21, 2023 | 35.34 | 35.66 | 35.29 | 35.55 | 6,256,057 | +0.21(+0.59%) |
Dec 20, 2023 | 35.72 | 35.79 | 35.31 | 35.35 | 8,552,392 | -0.73(-2.03%) |
Dec 19, 2023 | 36.15 | 36.15 | 35.76 | 36.08 | 7,548,510 | -0.22(-0.60%) |
Dec 18, 2023 | 36.26 | 36.56 | 35.98 | 36.29 | 6,520,848 | +0.12(+0.33%) |
Dec 15, 2023 | 36.58 | 36.72 | 36.00 | 36.18 | 14,386,851 | -0.41(-1.11%) |
Dec 14, 2023 | 37.17 | 37.26 | 36.52 | 36.58 | 10,359,131 | -0.65(-1.75%) |
Dec 13, 2023 | 36.73 | 37.35 | 36.66 | 37.23 | 7,621,389 | +0.40(+1.07%) |
Dec 12, 2023 | 36.57 | 37.03 | 36.35 | 36.84 | 9,460,718 | +0.47(+1.31%) |
Dec 11, 2023 | 36.35 | 36.41 | 36.14 | 36.36 | 11,873,963 | +0.54(+1.52%) |
Dec 08, 2023 | 36.11 | 36.13 | 35.67 | 35.82 | 6,183,194 | -0.27(-0.74%) |
Dec 07, 2023 | 35.93 | 36.25 | 35.57 | 36.09 | 8,792,554 | +0.30(+0.83%) |
Dec 06, 2023 | 35.49 | 36.04 | 35.46 | 35.79 | 9,044,262 | +0.36(+1.00%) |
Dec 05, 2023 | 35.35 | 35.55 | 35.12 | 35.43 | 7,747,355 | +0.02(+0.06%) |
Dec 04, 2023 | 34.83 | 35.57 | 34.83 | 35.41 | 8,054,591 | +0.30(+0.84%) |
Dec 01, 2023 | 34.65 | 35.13 | 34.59 | 35.12 | 9,509,198 | +0.41(+1.17%) |
Nov 30, 2023 | 34.27 | 34.87 | 34.26 | 34.71 | 24,202,320 | +0.43(+1.24%) |
Nov 29, 2023 | 34.40 | 34.42 | 34.15 | 34.29 | 8,304,376 | -0.04(-0.11%) |
Nov 28, 2023 | 34.16 | 34.52 | 34.13 | 34.33 | 10,886,876 | +0.22(+0.66%) |
Nov 27, 2023 | 34.69 | 34.69 | 34.05 | 34.10 | 9,082,215 | -0.05(-0.14%) |
Nov 24, 2023 | 34.01 | 34.24 | 33.94 | 34.15 | 4,076,206 | +0.25(+0.75%) |
Nov 22, 2023 | 33.53 | 33.93 | 33.44 | 33.90 | 7,275,849 | +0.52(+1.55%) |
Nov 21, 2023 | 33.14 | 33.50 | 33.06 | 33.38 | 8,877,445 | +0.35(+1.07%) |
Nov 20, 2023 | 32.80 | 33.12 | 32.79 | 33.03 | 6,703,273 | +0.13(+0.39%) |
Nov 17, 2023 | 33.13 | 33.18 | 32.72 | 32.90 | 6,611,690 | -0.15(-0.44%) |
Nov 16, 2023 | 32.99 | 33.12 | 32.77 | 33.05 | 6,974,338 | +0.24(+0.75%) |
Nov 15, 2023 | 32.82 | 33.01 | 32.58 | 32.80 | 6,579,886 | -0.02(-0.06%) |
Nov 14, 2023 | 33.15 | 33.33 | 32.72 | 32.82 | 9,293,601 | +0.33(+1.02%) |
Nov 13, 2023 | 32.16 | 32.72 | 32.03 | 32.49 | 6,683,009 | +0.34(+1.06%) |
Nov 10, 2023 | 32.13 | 32.27 | 32.01 | 32.15 | 6,713,658 | -0.06(-0.18%) |
Nov 09, 2023 | 32.47 | 32.50 | 32.20 | 32.21 | 6,177,243 | -0.21(-0.66%) |
Nov 08, 2023 | 32.35 | 32.59 | 32.13 | 32.42 | 6,122,818 | +0.08(+0.24%) |
Nov 07, 2023 | 32.54 | 32.64 | 32.32 | 32.34 | 6,014,937 | -0.20(-0.60%) |
Nov 06, 2023 | 32.58 | 32.72 | 32.23 | 32.54 | 7,039,366 | +0.02(+0.06%) |
Nov 03, 2023 | 32.94 | 33.04 | 32.47 | 32.52 | 8,578,745 | -0.23(-0.72%) |
Nov 02, 2023 | 31.65 | 32.94 | 31.45 | 32.75 | 11,539,487 | +1.28(+4.07%) |
Nov 01, 2023 | 30.74 | 32.33 | 30.40 | 31.47 | 16,480,149 | +0.72(+2.35%) |
Oct 31, 2023 | 30.91 | 30.98 | 30.37 | 30.75 | 10,758,408 | -0.16(-0.51%) |
Oct 30, 2023 | 30.90 | 31.07 | 30.75 | 30.91 | 6,781,772 | +0.18(+0.57%) |
Oct 27, 2023 | 31.05 | 31.22 | 30.65 | 30.73 | 6,193,740 | -0.41(-1.32%) |
Oct 26, 2023 | 31.49 | 31.60 | 31.11 | 31.14 | 6,012,667 | -0.22(-0.69%) |
Oct 25, 2023 | 30.90 | 31.39 | 30.80 | 31.36 | 6,769,400 | +0.36(+1.17%) |
Oct 24, 2023 | 30.54 | 31.05 | 30.54 | 30.99 | 7,419,193 | +0.58(+1.90%) |
Oct 23, 2023 | 30.60 | 30.78 | 30.40 | 30.42 | 5,333,745 | -0.19(-0.61%) |
Oct 20, 2023 | 30.82 | 31.03 | 30.50 | 30.60 | 6,848,101 | -0.14(-0.45%) |
Oct 19, 2023 | 31.04 | 31.10 | 30.70 | 30.74 | 6,402,976 | -0.27(-0.88%) |
Oct 18, 2023 | 30.86 | 31.35 | 30.82 | 31.01 | 5,783,795 | +0.22(+0.70%) |
Oct 17, 2023 | 30.79 | 30.98 | 30.58 | 30.80 | 6,924,798 | -0.07(-0.22%) |
Oct 16, 2023 | 30.89 | 31.10 | 30.66 | 30.87 | 7,262,280 | +0.15(+0.48%) |
Oct 13, 2023 | 30.19 | 30.76 | 30.16 | 30.72 | 9,580,751 | +0.61(+2.01%) |
Oct 12, 2023 | 31.61 | 31.61 | 29.99 | 30.11 | 14,204,203 | -1.59(-5.02%) |
Oct 11, 2023 | 31.77 | 32.00 | 31.60 | 31.71 | 8,166,025 | -0.03(-0.09%) |
Oct 10, 2023 | 31.95 | 32.08 | 31.59 | 31.74 | 6,215,996 | -0.02(-0.06%) |
Oct 09, 2023 | 31.37 | 31.83 | 31.31 | 31.76 | 5,692,975 | +0.45(+1.44%) |
Oct 06, 2023 | 31.40 | 31.48 | 30.42 | 31.31 | 10,340,133 | -0.28(-0.90%) |
Oct 05, 2023 | 32.49 | 32.55 | 31.51 | 31.59 | 6,834,662 | -0.94(-2.88%) |
Oct 04, 2023 | 32.44 | 32.54 | 32.15 | 32.53 | 5,526,183 | +0.17(+0.51%) |
Oct 03, 2023 | 32.18 | 32.40 | 32.11 | 32.36 | 6,299,102 | +0.01(+0.03%) |
Oct 02, 2023 | 32.86 | 32.87 | 32.15 | 32.35 | 7,593,553 | -0.53(-1.61%) |
Sep 29, 2023 | 33.07 | 33.22 | 32.75 | 32.88 | 5,765,888 | -0.11(-0.33%) |
Sep 28, 2023 | 33.26 | 33.36 | 32.67 | 32.99 | 11,943,088 | -0.27(-0.82%) |
Sep 27, 2023 | 33.70 | 33.78 | 33.21 | 33.26 | 13,420,789 | -0.46(-1.36%) |
Sep 26, 2023 | 33.54 | 33.82 | 33.50 | 33.72 | 8,990,899 | +0.18(+0.52%) |
Sep 25, 2023 | 33.34 | 33.58 | 33.44 | 33.54 | 6,530,234 | +0.16(+0.47%) |
Sep 22, 2023 | 33.53 | 33.79 | 33.36 | 33.39 | 9,754,212 | -0.32(-0.96%) |
Sep 21, 2023 | 33.27 | 33.78 | 33.15 | 33.71 | 11,848,563 | +0.46(+1.38%) |
Sep 20, 2023 | 33.41 | 33.49 | 33.09 | 33.25 | 7,174,856 | +0.08(+0.24%) |
Sep 19, 2023 | 32.73 | 33.21 | 32.66 | 33.17 | 9,475,844 | +0.51(+1.56%) |
Sep 18, 2023 | 32.80 | 32.90 | 32.42 | 32.67 | 8,271,207 | -0.03(-0.09%) |
Sep 15, 2023 | 32.84 | 33.04 | 32.65 | 32.69 | 12,375,295 | -0.31(-0.95%) |
Sep 14, 2023 | 32.65 | 33.09 | 32.55 | 33.01 | 6,673,594 | +0.57(+1.75%) |
Sep 13, 2023 | 32.89 | 32.92 | 32.25 | 32.44 | 7,155,368 | -0.36(-1.10%) |
Sep 12, 2023 | 32.88 | 32.99 | 32.70 | 32.80 | 6,882,347 | -0.07(-0.21%) |
Sep 11, 2023 | 32.32 | 32.91 | 32.29 | 32.87 | 10,930,052 | +0.65(+2.03%) |
Sep 08, 2023 | 31.93 | 32.27 | 31.90 | 32.22 | 8,235,152 | +0.27(+0.86%) |
Sep 07, 2023 | 32.06 | 32.19 | 31.80 | 31.94 | 7,645,211 | +0.11(+0.34%) |
Sep 06, 2023 | 31.83 | 31.95 | 31.73 | 31.83 | 7,230,539 | +0.02(+0.06%) |
Sep 05, 2023 | 31.90 | 32.20 | 31.69 | 31.81 | 8,009,281 | -0.03(-0.09%) |
Sep 01, 2023 | 32.45 | 32.45 | 31.76 | 31.84 | 7,944,850 | -0.50(-1.54%) |
Aug 31, 2023 | 32.55 | 32.61 | 32.27 | 32.34 | 14,333,101 | -0.18(-0.54%) |
Aug 30, 2023 | 32.62 | 32.76 | 32.45 | 32.52 | 6,678,202 | -0.09(-0.27%) |
Aug 29, 2023 | 32.82 | 32.83 | 32.38 | 32.61 | 6,786,591 | -0.08(-0.24%) |
Aug 28, 2023 | 32.83 | 32.88 | 32.56 | 32.68 | 5,932,778 | -0.01(-0.03%) |
Aug 25, 2023 | 32.45 | 32.84 | 32.42 | 32.69 | 7,522,845 | +0.32(+0.98%) |
Aug 24, 2023 | 32.20 | 32.73 | 32.20 | 32.37 | 7,286,808 | +0.03(+0.09%) |
Aug 23, 2023 | 32.28 | 32.50 | 32.22 | 32.34 | 7,714,674 | +0.18(+0.57%) |
Aug 22, 2023 | 32.27 | 32.37 | 32.08 | 32.16 | 7,095,172 | -0.17(-0.54%) |
Aug 21, 2023 | 32.56 | 32.55 | 32.14 | 32.34 | 6,838,476 | -0.17(-0.53%) |
Aug 18, 2023 | 32.34 | 32.70 | 32.31 | 32.51 | 6,790,859 | +0.16(+0.51%) |
Aug 17, 2023 | 32.44 | 32.53 | 32.25 | 32.34 | 5,945,352 | -0.07(-0.21%) |
Aug 16, 2023 | 32.59 | 32.75 | 32.38 | 32.41 | 5,591,485 | -0.19(-0.59%) |
Aug 15, 2023 | 32.90 | 32.93 | 32.56 | 32.61 | 6,416,621 | -0.46(-1.40%) |
Aug 14, 2023 | 33.46 | 33.56 | 32.94 | 33.07 | 8,102,307 | -0.30(-0.90%) |
Aug 11, 2023 | 33.25 | 33.38 | 33.15 | 33.37 | 7,167,598 | +0.15(+0.47%) |
Aug 10, 2023 | 33.42 | 33.57 | 33.17 | 33.21 | 4,298,796 | -0.13(-0.38%) |
Aug 09, 2023 | 33.29 | 33.65 | 33.25 | 33.34 | 6,363,216 | +0.06(+0.17%) |
Aug 08, 2023 | 33.72 | 33.77 | 33.04 | 33.28 | 7,854,797 | -0.52(-1.54%) |
Aug 07, 2023 | 34.01 | 34.19 | 33.75 | 33.80 | 7,587,940 | -0.27(-0.79%) |
Aug 04, 2023 | 34.35 | 34.54 | 34.05 | 34.07 | 5,975,455 | -0.28(-0.82%) |
Aug 03, 2023 | 35.02 | 35.23 | 34.30 | 34.35 | 9,461,647 | -0.72(-2.06%) |
Aug 02, 2023 | 34.33 | 35.20 | 34.14 | 35.08 | 13,720,379 | +0.42(+1.23%) |
Aug 01, 2023 | 35.01 | 35.12 | 34.33 | 34.65 | 10,056,819 | -0.29(-0.83%) |
Jul 31, 2023 | 34.91 | 35.07 | 34.79 | 34.94 | 8,241,397 | +0.02(+0.06%) |
Jul 28, 2023 | 35.12 | 35.16 | 34.83 | 34.92 | 8,680,776 | -0.04(-0.11%) |
Jul 27, 2023 | 35.16 | 35.34 | 34.90 | 34.96 | 6,002,438 | -0.15(-0.44%) |
Jul 26, 2023 | 35.21 | 35.35 | 34.89 | 35.12 | 6,241,844 | -0.18(-0.52%) |
Jul 25, 2023 | 35.16 | 35.42 | 35.03 | 35.30 | 5,890,603 | +0.19(+0.55%) |
Jul 24, 2023 | 35.12 | 35.26 | 35.06 | 35.11 | 7,084,602 | +0.03(+0.08%) |
Jul 21, 2023 | 35.17 | 35.37 | 35.01 | 35.08 | 23,531,606 | -0.08(-0.22%) |
Jul 20, 2023 | 34.98 | 35.29 | 34.74 | 35.16 | 6,826,938 | +0.25(+0.72%) |
Jul 19, 2023 | 34.47 | 34.95 | 34.42 | 34.90 | 8,435,678 | +0.61(+1.77%) |
Jul 18, 2023 | 34.33 | 34.50 | 34.03 | 34.30 | 6,216,672 | +0.00(+0.00%) |
Jul 17, 2023 | 34.47 | 34.57 | 34.27 | 34.30 | 6,935,914 | -0.33(-0.95%) |
Jul 14, 2023 | 34.51 | 34.69 | 34.27 | 34.62 | 6,771,852 | +0.20(+0.59%) |
Jul 13, 2023 | 34.54 | 34.67 | 34.24 | 34.42 | 7,067,496 | -0.12(-0.34%) |
Jul 12, 2023 | 34.53 | 34.59 | 34.37 | 34.54 | 6,585,169 | +0.13(+0.36%) |
Jul 11, 2023 | 34.36 | 34.52 | 34.15 | 34.41 | 7,937,985 | +0.22(+0.65%) |
Jul 10, 2023 | 34.41 | 34.61 | 34.14 | 34.19 | 12,019,967 | -0.06(-0.17%) |
Jul 07, 2023 | 34.43 | 34.55 | 34.23 | 34.25 | 5,633,566 | -0.19(-0.56%) |
Jul 06, 2023 | 34.59 | 34.66 | 34.31 | 34.44 | 6,455,318 | -0.18(-0.53%) |
Jul 05, 2023 | 34.52 | 34.80 | 34.39 | 34.62 | 7,552,191 | +0.04(+0.11%) |
Jul 03, 2023 | 34.28 | 34.71 | 34.17 | 34.59 | 3,976,588 | +0.30(+0.87%) |
Jun 30, 2023 | 34.02 | 34.36 | 33.99 | 34.29 | 9,223,320 | +0.46(+1.37%) |
Jun 29, 2023 | 33.80 | 33.89 | 33.64 | 33.82 | 6,028,502 | +0.00(+0.00%) |
Jun 28, 2023 | 34.05 | 34.05 | 33.66 | 33.82 | 8,843,096 | -0.54(-1.57%) |
Jun 27, 2023 | 34.51 | 34.55 | 34.20 | 34.36 | 7,476,054 | +0.03(+0.08%) |
Jun 26, 2023 | 34.70 | 34.70 | 33.83 | 34.33 | 6,884,195 | -0.35(-1.00%) |
Jun 23, 2023 | 34.87 | 35.01 | 34.65 | 34.68 | 12,640,681 | -0.15(-0.44%) |
Jun 22, 2023 | 34.88 | 34.94 | 34.63 | 34.84 | 6,074,410 | +0.00(+0.00%) |
Jun 21, 2023 | 35.25 | 35.36 | 34.77 | 34.84 | 8,790,216 | -0.53(-1.50%) |
Jun 20, 2023 | 35.78 | 35.88 | 35.35 | 35.37 | 7,086,695 | -0.36(-1.00%) |
Jun 16, 2023 | 35.56 | 35.87 | 35.18 | 35.72 | 12,684,363 | +0.12(+0.33%) |
Jun 15, 2023 | 35.69 | 35.61 | 7,332,678 | -3.68(-9.37%) | ||
May 08, 2023 | 39.44 | 39.53 | 39.13 | 39.29 | 6,137,459 | -0.23(-0.58%) |
May 05, 2023 | 38.95 | 39.64 | 38.87 | 39.52 | 8,026,884 | +0.46(+1.18%) |
May 04, 2023 | 38.71 | 39.14 | 38.50 | 39.06 | 10,508,279 | +0.56(+1.47%) |
May 03, 2023 | 38.99 | 39.66 | 38.44 | 38.49 | 21,566,094 | +0.77(+2.03%) |
May 02, 2023 | 38.05 | 38.07 | 37.44 | 37.73 | 11,602,376 | -0.30(-0.78%) |
May 01, 2023 | 37.63 | 38.14 | 37.60 | 38.03 | 7,704,973 | +0.47(+1.25%) |
Apr 28, 2023 | 38.01 | 38.10 | 37.48 | 37.56 | 7,383,530 | -0.39(-1.03%) |
Apr 27, 2023 | 37.45 | 37.98 | 37.42 | 37.95 | 6,243,191 | +0.31(+0.81%) |
Apr 26, 2023 | 37.47 | 37.80 | 37.42 | 37.64 | 7,168,832 | -0.08(-0.20%) |
Apr 25, 2023 | 37.47 | 37.90 | 37.40 | 37.72 | 6,467,018 | +0.25(+0.66%) |
Apr 24, 2023 | 37.49 | 37.66 | 37.30 | 37.47 | 4,033,191 | -0.04(-0.10%) |
Apr 21, 2023 | 37.68 | 37.77 | 37.25 | 37.51 | 4,872,392 | -0.18(-0.48%) |
Apr 20, 2023 | 37.65 | 37.81 | 37.49 | 37.69 | 4,057,718 | -0.06(-0.15%) |
Apr 19, 2023 | 37.80 | 37.80 | 37.49 | 37.75 | 4,930,789 | +0.01(+0.03%) |
Apr 18, 2023 | 37.70 | 37.78 | 37.36 | 37.74 | 4,466,359 | -0.08(-0.20%) |
Apr 17, 2023 | 37.48 | 37.83 | 37.40 | 37.82 | 3,926,745 | +0.42(+1.13%) |
Apr 14, 2023 | 37.43 | 37.63 | 37.20 | 37.40 | 4,786,557 | -0.07(-0.18%) |
Apr 13, 2023 | 37.57 | 37.57 | 37.01 | 37.46 | 5,982,486 | -0.11(-0.28%) |
Apr 12, 2023 | 37.49 | 37.80 | 37.36 | 37.57 | 4,679,697 | +0.03(+0.08%) |
Apr 11, 2023 | 37.49 | 37.60 | 37.25 | 37.54 | 6,003,833 | +0.14(+0.38%) |
Apr 10, 2023 | 37.49 | 37.51 | 37.10 | 37.40 | 4,479,869 | -0.04(-0.10%) |
Apr 06, 2023 | 37.44 | 37.64 | 37.27 | 37.43 | 5,205,105 | +0.11(+0.31%) |
Apr 05, 2023 | 37.10 | 37.58 | 37.05 | 37.32 | 6,810,248 | +0.39(+1.06%) |
Apr 04, 2023 | 37.12 | 37.20 | 36.50 | 36.93 | 7,812,744 | -0.23(-0.62%) |
Apr 03, 2023 | 37.02 | 37.36 | 36.87 | 37.16 | 5,860,798 | +0.17(+0.47%) |
Mar 31, 2023 | 37.30 | 37.30 | 36.67 | 36.98 | 6,475,271 | -0.16(-0.44%) |
Mar 30, 2023 | 37.11 | 37.33 | 36.90 | 37.15 | 4,765,141 | +0.16(+0.44%) |
Mar 29, 2023 | 36.92 | 37.25 | 36.90 | 36.98 | 4,724,148 | +0.27(+0.73%) |
Mar 28, 2023 | 36.94 | 37.20 | 36.69 | 36.72 | 4,306,180 | -0.20(-0.54%) |
Mar 27, 2023 | 36.62 | 37.06 | 36.62 | 36.92 | 5,674,834 | +0.40(+1.10%) |
Mar 24, 2023 | 35.86 | 36.55 | 35.79 | 36.52 | 5,165,992 | +0.73(+2.03%) |
Mar 23, 2023 | 35.81 | 36.15 | 35.60 | 35.79 | 5,628,620 | -0.14(-0.40%) |
Mar 22, 2023 | 36.49 | 36.66 | 35.92 | 35.93 | 4,648,050 | -0.45(-1.24%) |
Mar 21, 2023 | 36.38 | 36.48 | 36.15 | 36.38 | 6,697,510 | +0.10(+0.26%) |
Mar 20, 2023 | 36.05 | 36.52 | 35.99 | 36.29 | 6,499,643 | +0.30(+0.82%) |
Mar 17, 2023 | 36.44 | 36.44 | 35.79 | 35.99 | 11,881,744 | -0.53(-1.44%) |
Mar 16, 2023 | 36.34 | 36.55 | 35.93 | 36.52 | 7,903,556 | +0.07(+0.18%) |
Mar 15, 2023 | 36.13 | 36.50 | 35.86 | 36.45 | 6,307,494 | -0.03(-0.08%) |
Mar 14, 2023 | 36.40 | 36.54 | 36.07 | 36.48 | 8,759,627 | +0.02(+0.05%) |
Mar 13, 2023 | 36.08 | 37.05 | 36.08 | 36.46 | 8,003,202 | +0.17(+0.47%) |
Mar 10, 2023 | 36.19 | 36.41 | 36.10 | 36.29 | 5,593,520 | +0.14(+0.40%) |
Mar 09, 2023 | 36.22 | 36.50 | 35.98 | 36.14 | 6,716,666 | -0.12(-0.34%) |
Mar 08, 2023 | 36.66 | 36.69 | 36.00 | 36.27 | 6,169,060 | -0.30(-0.83%) |
Mar 07, 2023 | 36.79 | 36.85 | 36.38 | 36.57 | 5,085,010 | -0.33(-0.90%) |
Mar 06, 2023 | 36.86 | 36.97 | 36.66 | 36.90 | 4,376,673 | -0.05(-0.13%) |
Mar 03, 2023 | 36.49 | 37.07 | 36.06 | 36.95 | 5,946,443 | +0.36(+0.98%) |
Mar 02, 2023 | 36.45 | 36.80 | 36.31 | 36.59 | 4,201,935 | +0.25(+0.68%) |
Mar 01, 2023 | 36.79 | 36.82 | 36.06 | 36.34 | 5,862,365 | -0.51(-1.39%) |
Feb 28, 2023 | 37.56 | 37.56 | 36.79 | 36.85 | 9,459,528 | -0.68(-1.82%) |
Feb 27, 2023 | 37.68 | 37.87 | 37.42 | 37.53 | 4,751,855 | +0.05(+0.13%) |
Feb 24, 2023 | 37.51 | 37.69 | 37.34 | 37.49 | 5,369,955 | -0.13(-0.35%) |
Feb 23, 2023 | 37.41 | 37.76 | 37.36 | 37.62 | 5,239,634 | +0.16(+0.43%) |
Feb 22, 2023 | 37.89 | 37.89 | 37.35 | 37.46 | 6,959,544 | -0.27(-0.73%) |
Feb 21, 2023 | 37.86 | 38.09 | 37.18 | 37.73 | 8,818,609 | -0.12(-0.33%) |
Feb 17, 2023 | 37.63 | 38.05 | 37.50 | 37.86 | 10,708,305 | +0.21(+0.55%) |
Feb 16, 2023 | 37.41 | 37.75 | 37.18 | 37.65 | 9,428,261 | -0.33(-0.87%) |
Feb 15, 2023 | 37.68 | 38.12 | 37.27 | 37.98 | 8,195,297 | +0.24(+0.63%) |
Feb 14, 2023 | 38.22 | 38.24 | 37.61 | 37.74 | 7,725,958 | -0.43(-1.12%) |
Feb 13, 2023 | 37.69 | 38.22 | 37.63 | 38.17 | 6,965,043 | +0.66(+1.77%) |
Feb 10, 2023 | 36.89 | 37.71 | 36.85 | 37.51 | 5,869,811 | +0.70(+1.90%) |
Feb 09, 2023 | 37.20 | 37.23 | 36.61 | 36.81 | 5,221,392 | -0.17(-0.46%) |
Feb 08, 2023 | 37.29 | 37.29 | 36.91 | 36.98 | 6,342,293 | -0.44(-1.19%) |
Feb 07, 2023 | 37.58 | 37.58 | 37.04 | 37.42 | 6,458,403 | -0.37(-0.98%) |
Feb 06, 2023 | 37.24 | 37.82 | 37.05 | 37.79 | 6,886,289 | +0.52(+1.40%) |
Feb 03, 2023 | 37.95 | 38.03 | 37.11 | 37.27 | 6,547,016 | -0.58(-1.53%) |
Feb 02, 2023 | 37.89 | 38.00 | 37.58 | 37.85 | 9,260,552 | -0.52(-1.36%) |
Feb 01, 2023 | 38.25 | 38.60 | 38.01 | 38.37 | 6,401,600 | +0.01(+0.02%) |
Jan 31, 2023 | 38.39 | 38.50 | 37.86 | 38.36 | 7,857,447 | +0.15(+0.40%) |
Jan 30, 2023 | 37.65 | 38.41 | 37.64 | 38.21 | 6,580,534 | +0.64(+1.71%) |
Jan 27, 2023 | 37.51 | 37.63 | 36.99 | 37.56 | 5,510,635 | +0.03(+0.08%) |
Jan 26, 2023 | 37.72 | 37.72 | 37.06 | 37.53 | 5,732,679 | -0.27(-0.73%) |
Jan 25, 2023 | 37.53 | 37.90 | 37.18 | 37.81 | 4,688,599 | +0.12(+0.33%) |
Jan 24, 2023 | 38.05 | 38.24 | 37.45 | 37.69 | 6,161,220 | -0.42(-1.09%) |
Jan 23, 2023 | 37.88 | 38.29 | 37.72 | 38.10 | 6,941,992 | +0.36(+0.95%) |
Jan 20, 2023 | 37.80 | 37.85 | 37.20 | 37.74 | 9,270,741 | -0.15(-0.40%) |
Jan 19, 2023 | 37.53 | 38.18 | 37.52 | 37.89 | 10,333,129 | +0.36(+0.96%) |
Jan 18, 2023 | 39.85 | 39.94 | 37.44 | 37.53 | 21,157,170 | -2.53(-6.31%) |
Jan 17, 2023 | 40.09 | 40.34 | 39.97 | 40.06 | 10,343,695 | -0.09(-0.21%) |
Jan 13, 2023 | 39.97 | 40.28 | 39.93 | 40.15 | 6,416,152 | -0.01(-0.02%) |
Jan 12, 2023 | 40.32 | 40.43 | 40.00 | 40.16 | 7,432,578 | -0.12(-0.31%) |
Jan 11, 2023 | 40.22 | 40.40 | 39.99 | 40.28 | 9,034,265 | +0.22(+0.54%) |
Jan 10, 2023 | 39.89 | 40.29 | 39.88 | 40.06 | 7,317,386 | +0.12(+0.31%) |
Jan 09, 2023 | 40.12 | 40.51 | 39.93 | 39.94 | 10,326,031 | -0.37(-0.92%) |
Jan 06, 2023 | 39.69 | 40.49 | 39.54 | 40.31 | 6,787,903 | +1.19(+3.05%) |
Jan 05, 2023 | 39.17 | 39.36 | 38.98 | 39.12 | 6,982,805 | +0.09(+0.22%) |
Jan 04, 2023 | 38.84 | 39.36 | 38.77 | 39.03 | 8,661,135 | +0.44(+1.13%) |