Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 23.75 | 23.99 | 23.74 | 23.95 | 30,175,514 | +0.15(+0.63%) |
Dec 28, 2023 | 23.65 | 23.89 | 23.64 | 23.80 | 46,551,944 | +0.63(+2.71%) |
Dec 27, 2023 | 23.18 | 23.28 | 23.08 | 23.18 | 37,735,604 | +0.03(+0.13%) |
Dec 26, 2023 | 23.16 | 23.30 | 23.01 | 23.15 | 26,621,642 | +0.17(+0.74%) |
Dec 22, 2023 | 22.81 | 23.09 | 22.75 | 22.98 | 53,718,432 | -0.66(-2.78%) |
Dec 21, 2023 | 23.34 | 23.64 | 23.27 | 23.63 | 50,845,628 | +0.80(+3.49%) |
Dec 20, 2023 | 23.18 | 23.25 | 22.84 | 22.84 | 51,028,968 | -0.68(-2.89%) |
Dec 19, 2023 | 23.33 | 23.57 | 23.29 | 23.52 | 36,584,600 | +0.31(+1.34%) |
Dec 18, 2023 | 23.36 | 23.36 | 23.11 | 23.21 | 40,322,928 | -0.24(-1.04%) |
Dec 15, 2023 | 23.61 | 23.75 | 23.45 | 23.45 | 38,735,576 | -0.05(-0.21%) |
Dec 14, 2023 | 23.15 | 23.52 | 23.14 | 23.50 | 44,601,588 | +0.30(+1.30%) |
Dec 13, 2023 | 23.03 | 23.20 | 22.72 | 23.20 | 38,632,960 | -0.08(-0.33%) |
Dec 12, 2023 | 23.15 | 23.28 | 23.00 | 23.27 | 35,216,692 | +0.16(+0.67%) |
Dec 11, 2023 | 22.93 | 23.15 | 22.89 | 23.12 | 29,762,214 | +0.09(+0.38%) |
Dec 08, 2023 | 23.13 | 23.20 | 23.00 | 23.03 | 32,085,508 | -0.32(-1.37%) |
Dec 07, 2023 | 23.29 | 23.37 | 23.23 | 23.35 | 22,304,800 | +0.08(+0.33%) |
Dec 06, 2023 | 23.45 | 23.51 | 23.27 | 23.27 | 39,530,692 | +0.01(+0.04%) |
Dec 05, 2023 | 23.16 | 23.31 | 23.10 | 23.27 | 41,127,664 | -0.36(-1.52%) |
Dec 04, 2023 | 23.73 | 23.84 | 23.61 | 23.62 | 41,005,124 | -0.56(-2.33%) |
Dec 01, 2023 | 24.05 | 24.22 | 23.89 | 24.19 | 50,581,224 | -0.26(-1.07%) |
Nov 30, 2023 | 24.44 | 24.50 | 24.19 | 24.45 | 35,799,172 | +0.10(+0.40%) |
Nov 29, 2023 | 24.44 | 24.57 | 24.33 | 24.35 | 45,794,840 | -0.63(-2.53%) |
Nov 28, 2023 | 25.09 | 25.10 | 24.87 | 24.99 | 33,213,602 | -0.30(-1.19%) |
Nov 27, 2023 | 25.29 | 25.35 | 25.22 | 25.29 | 25,591,806 | -0.33(-1.29%) |
Nov 24, 2023 | 25.40 | 25.64 | 25.39 | 25.62 | 16,598,168 | +0.07(+0.27%) |
Nov 22, 2023 | 25.59 | 25.66 | 25.39 | 25.55 | 23,815,434 | +0.13(+0.50%) |
Nov 21, 2023 | 25.53 | 25.70 | 25.38 | 25.42 | 29,543,788 | -0.52(-1.99%) |
Nov 20, 2023 | 25.67 | 25.98 | 25.62 | 25.94 | 39,935,468 | +0.55(+2.18%) |
Nov 17, 2023 | 25.37 | 25.57 | 25.25 | 25.38 | 51,914,372 | +0.02(+0.08%) |
Nov 16, 2023 | 25.39 | 25.73 | 25.23 | 25.36 | 79,969,408 | -1.08(-4.08%) |
Nov 15, 2023 | 26.25 | 26.65 | 26.18 | 26.44 | 59,813,584 | +0.61(+2.37%) |
Nov 14, 2023 | 25.50 | 25.91 | 25.47 | 25.83 | 54,135,472 | +0.54(+2.15%) |
Nov 13, 2023 | 25.17 | 25.46 | 25.08 | 25.29 | 29,394,270 | +0.33(+1.32%) |
Nov 10, 2023 | 24.88 | 24.99 | 24.76 | 24.96 | 29,600,128 | -0.08(-0.31%) |
Nov 09, 2023 | 25.34 | 25.45 | 24.97 | 25.03 | 44,225,580 | -0.35(-1.38%) |
Nov 08, 2023 | 25.42 | 25.58 | 25.32 | 25.38 | 26,866,678 | -0.18(-0.72%) |
Nov 07, 2023 | 25.49 | 25.66 | 25.32 | 25.57 | 21,120,954 | -0.12(-0.45%) |
Nov 06, 2023 | 25.85 | 25.89 | 25.63 | 25.68 | 24,926,540 | +0.08(+0.30%) |
Nov 03, 2023 | 25.40 | 25.68 | 25.40 | 25.61 | 55,006,800 | +0.58(+2.33%) |
Nov 02, 2023 | 24.99 | 25.10 | 24.88 | 25.02 | 39,148,624 | +0.26(+1.06%) |
Nov 01, 2023 | 24.64 | 24.76 | 24.51 | 24.76 | 27,897,320 | -0.04(-0.16%) |
Oct 31, 2023 | 24.76 | 24.83 | 24.46 | 24.80 | 51,732,332 | -0.41(-1.62%) |
Oct 30, 2023 | 25.34 | 25.38 | 25.04 | 25.21 | 35,736,436 | +0.26(+1.05%) |
Oct 27, 2023 | 25.24 | 25.32 | 24.87 | 24.95 | 30,829,762 | +0.09(+0.35%) |
Oct 26, 2023 | 24.77 | 24.98 | 24.69 | 24.86 | 25,102,622 | +0.05(+0.20%) |
Oct 25, 2023 | 24.77 | 24.96 | 24.64 | 24.81 | 38,927,480 | -0.51(-2.03%) |
Oct 24, 2023 | 24.61 | 25.39 | 24.60 | 25.33 | 69,455,792 | +0.79(+3.21%) |
Oct 23, 2023 | 24.34 | 24.61 | 24.14 | 24.54 | 26,853,252 | +0.21(+0.88%) |
Oct 20, 2023 | 24.54 | 24.65 | 24.32 | 24.32 | 50,641,792 | -0.52(-2.07%) |
Oct 19, 2023 | 24.97 | 25.08 | 24.81 | 24.84 | 37,076,552 | -0.44(-1.73%) |
Oct 18, 2023 | 25.45 | 25.49 | 25.20 | 25.28 | 34,993,164 | -0.43(-1.66%) |
Oct 17, 2023 | 25.57 | 25.81 | 25.53 | 25.70 | 23,444,522 | -0.19(-0.75%) |
Oct 16, 2023 | 25.62 | 25.99 | 25.50 | 25.90 | 24,549,582 | +0.17(+0.64%) |
Oct 13, 2023 | 25.73 | 25.92 | 25.65 | 25.73 | 24,288,426 | -0.19(-0.75%) |
Oct 12, 2023 | 26.47 | 26.50 | 25.85 | 25.93 | 44,307,056 | -0.46(-1.73%) |
Oct 11, 2023 | 26.37 | 26.51 | 26.23 | 26.38 | 34,369,440 | +0.25(+0.97%) |
Oct 10, 2023 | 25.81 | 26.16 | 25.79 | 26.13 | 40,449,280 | +0.65(+2.56%) |
Oct 09, 2023 | 25.26 | 25.51 | 25.23 | 25.48 | 14,683,789 | -0.01(-0.04%) |
Oct 06, 2023 | 25.09 | 25.58 | 25.06 | 25.49 | 40,878,720 | +0.52(+2.10%) |
Oct 05, 2023 | 24.80 | 24.98 | 24.76 | 24.97 | 22,571,142 | +0.16(+0.63%) |
Oct 04, 2023 | 24.95 | 26.11 | 24.78 | 24.81 | 24,287,412 | -0.21(-0.85%) |
Oct 03, 2023 | 25.02 | 25.10 | 24.95 | 25.02 | 35,848,544 | -0.60(-2.35%) |
Oct 02, 2023 | 25.71 | 25.80 | 25.53 | 25.63 | 22,451,492 | -0.16(-0.60%) |
Sep 29, 2023 | 26.01 | 26.02 | 25.67 | 25.78 | 25,959,092 | +0.26(+1.03%) |
Sep 28, 2023 | 25.36 | 25.56 | 25.30 | 25.52 | 27,150,164 | -0.15(-0.57%) |
Sep 27, 2023 | 25.71 | 25.73 | 25.48 | 25.67 | 23,914,842 | +0.06(+0.23%) |
Sep 26, 2023 | 25.65 | 25.79 | 25.54 | 25.61 | 32,019,252 | -0.36(-1.38%) |
Sep 25, 2023 | 25.79 | 25.98 | 25.93 | 25.97 | 30,071,514 | -0.41(-1.55%) |
Sep 22, 2023 | 26.51 | 26.51 | 26.32 | 26.37 | 55,347,436 | +0.90(+3.55%) |
Sep 21, 2023 | 25.52 | 25.62 | 25.47 | 25.47 | 33,273,190 | -0.56(-2.17%) |
Sep 20, 2023 | 26.21 | 26.34 | 26.03 | 26.03 | 18,367,628 | -0.18(-0.70%) |
Sep 19, 2023 | 26.27 | 26.38 | 26.16 | 26.22 | 17,465,270 | -0.07(-0.26%) |
Sep 18, 2023 | 26.20 | 26.31 | 26.05 | 26.29 | 25,712,666 | -0.13(-0.48%) |
Sep 15, 2023 | 26.49 | 26.55 | 26.34 | 26.41 | 29,465,412 | -0.12(-0.44%) |
Sep 14, 2023 | 26.48 | 26.64 | 26.38 | 26.53 | 28,418,168 | +0.22(+0.85%) |
Sep 13, 2023 | 26.30 | 26.42 | 26.24 | 26.31 | 23,725,994 | -0.22(-0.84%) |
Sep 12, 2023 | 26.35 | 26.62 | 26.34 | 26.53 | 18,422,942 | +0.06(+0.22%) |
Sep 11, 2023 | 26.53 | 26.64 | 26.36 | 26.47 | 27,867,566 | +0.35(+1.34%) |
Sep 08, 2023 | 26.14 | 26.22 | 25.94 | 26.12 | 33,846,828 | -0.04(-0.15%) |
Sep 07, 2023 | 26.30 | 26.31 | 26.06 | 26.16 | 42,952,120 | -0.77(-2.85%) |
Sep 06, 2023 | 26.90 | 27.18 | 26.83 | 26.93 | 23,462,768 | +0.08(+0.29%) |
Sep 05, 2023 | 26.98 | 27.03 | 26.74 | 26.85 | 45,543,744 | -0.40(-1.46%) |
Sep 01, 2023 | 27.08 | 27.65 | 27.07 | 27.25 | 53,530,048 | +0.62(+2.34%) |
Aug 31, 2023 | 26.73 | 26.77 | 26.50 | 26.63 | 39,838,688 | -0.35(-1.30%) |
Aug 30, 2023 | 26.80 | 27.06 | 26.79 | 26.98 | 35,449,996 | -0.18(-0.68%) |
Aug 29, 2023 | 26.96 | 27.25 | 26.82 | 27.16 | 56,737,208 | +0.52(+1.97%) |
Aug 28, 2023 | 26.44 | 26.75 | 26.35 | 26.64 | 37,563,992 | +0.62(+2.39%) |
Aug 25, 2023 | 26.04 | 26.07 | 25.71 | 26.02 | 37,823,976 | -0.05(-0.19%) |
Aug 24, 2023 | 26.20 | 26.29 | 25.96 | 26.06 | 31,607,170 | +0.12(+0.45%) |
Aug 23, 2023 | 25.63 | 26.03 | 25.61 | 25.95 | 43,917,508 | +0.54(+2.14%) |
Aug 22, 2023 | 25.61 | 25.66 | 25.30 | 25.40 | 27,723,682 | -0.01(-0.04%) |
Aug 21, 2023 | 25.22 | 25.42 | 25.12 | 25.41 | 33,774,216 | -0.04(-0.15%) |
Aug 18, 2023 | 25.46 | 25.62 | 25.34 | 25.45 | 59,062,656 | -0.64(-2.46%) |
Aug 17, 2023 | 26.46 | 26.46 | 26.05 | 26.09 | 33,679,412 | +0.19(+0.75%) |
Aug 16, 2023 | 25.98 | 26.14 | 25.85 | 25.90 | 39,583,212 | -0.54(-2.06%) |
Aug 15, 2023 | 26.72 | 26.72 | 26.37 | 26.44 | 33,179,710 | -0.44(-1.63%) |
Aug 14, 2023 | 26.72 | 27.00 | 26.58 | 26.88 | 32,356,238 | -0.25(-0.93%) |
Aug 11, 2023 | 27.29 | 27.30 | 26.93 | 27.13 | 57,116,416 | -0.88(-3.16%) |
Aug 10, 2023 | 28.12 | 28.51 | 27.90 | 28.02 | 29,709,042 | +0.22(+0.80%) |
Aug 09, 2023 | 27.94 | 27.99 | 27.55 | 27.79 | 24,589,056 | +0.12(+0.42%) |
Aug 08, 2023 | 27.55 | 27.71 | 27.35 | 27.68 | 29,395,960 | -0.52(-1.86%) |
Aug 07, 2023 | 28.50 | 28.50 | 27.97 | 28.20 | 20,883,558 | -0.11(-0.38%) |
Aug 04, 2023 | 28.60 | 28.74 | 28.28 | 28.31 | 36,058,940 | -0.41(-1.42%) |
Aug 03, 2023 | 28.49 | 28.82 | 28.45 | 28.72 | 41,814,332 | +0.76(+2.71%) |
Aug 02, 2023 | 28.33 | 28.34 | 27.92 | 27.96 | 43,917,460 | -0.88(-3.07%) |
Aug 01, 2023 | 29.04 | 29.10 | 28.79 | 28.84 | 35,343,016 | -0.72(-2.43%) |
Jul 31, 2023 | 29.24 | 29.68 | 29.13 | 29.56 | 44,034,084 | +0.33(+1.13%) |
Jul 28, 2023 | 28.81 | 29.23 | 28.78 | 29.23 | 63,165,772 | +1.54(+5.54%) |
Jul 27, 2023 | 28.15 | 28.19 | 27.64 | 27.70 | 31,649,270 | -0.46(-1.62%) |
Jul 26, 2023 | 27.67 | 28.21 | 27.66 | 28.15 | 28,748,764 | +0.40(+1.44%) |
Jul 25, 2023 | 28.15 | 28.23 | 27.72 | 27.75 | 31,862,706 | +0.34(+1.24%) |
Jul 24, 2023 | 26.61 | 27.65 | 26.54 | 27.41 | 45,010,140 | +0.57(+2.14%) |
Jul 21, 2023 | 27.04 | 27.09 | 26.77 | 26.84 | 14,053,851 | +0.02(+0.07%) |
Jul 20, 2023 | 26.79 | 26.93 | 26.69 | 26.82 | 17,326,030 | -0.10(-0.36%) |
Jul 19, 2023 | 27.09 | 27.28 | 26.90 | 26.92 | 31,025,020 | +0.17(+0.65%) |
Jul 18, 2023 | 26.95 | 27.03 | 26.56 | 26.74 | 34,845,860 | -0.61(-2.24%) |
Jul 17, 2023 | 27.16 | 27.41 | 27.00 | 27.36 | 27,694,130 | -0.14(-0.50%) |
Jul 14, 2023 | 27.64 | 27.64 | 27.41 | 27.49 | 29,007,112 | -0.50(-1.77%) |
Jul 13, 2023 | 27.69 | 28.01 | 27.67 | 27.99 | 34,429,092 | +0.62(+2.27%) |
Jul 12, 2023 | 27.09 | 27.42 | 26.99 | 27.37 | 48,575,280 | +0.80(+3.00%) |
Jul 11, 2023 | 26.41 | 26.58 | 26.21 | 26.57 | 22,810,274 | +0.17(+0.66%) |
Jul 10, 2023 | 26.11 | 26.46 | 26.08 | 26.39 | 17,144,682 | -0.02(-0.07%) |
Jul 07, 2023 | 25.99 | 26.57 | 25.99 | 26.41 | 42,944,160 | +0.56(+2.18%) |
Jul 06, 2023 | 25.97 | 26.08 | 25.75 | 25.85 | 38,044,136 | -0.77(-2.88%) |
Jul 05, 2023 | 26.67 | 26.68 | 26.51 | 26.62 | 21,763,330 | -0.31(-1.15%) |
Jul 03, 2023 | 26.98 | 27.18 | 26.88 | 26.93 | 27,349,834 | +0.51(+1.91%) |
Jun 30, 2023 | 26.40 | 26.55 | 26.33 | 26.42 | 20,241,482 | +0.24(+0.93%) |
Jun 29, 2023 | 26.16 | 26.27 | 26.12 | 26.18 | 25,044,260 | -0.42(-1.57%) |
Jun 28, 2023 | 26.61 | 26.62 | 26.42 | 26.60 | 17,256,626 | -0.22(-0.83%) |
Jun 27, 2023 | 26.70 | 26.83 | 26.63 | 26.82 | 27,170,940 | +0.57(+2.18%) |
Jun 26, 2023 | 26.24 | 26.44 | 26.20 | 26.25 | 19,416,684 | +0.14(+0.52%) |
Jun 23, 2023 | 26.27 | 26.29 | 26.01 | 26.11 | 29,533,132 | -0.55(-2.08%) |
Jun 22, 2023 | 26.64 | 26.73 | 26.46 | 26.67 | 15,505,747 | -0.06(-0.22%) |
Jun 21, 2023 | 26.74 | 26.95 | 26.66 | 26.72 | 22,161,962 | -0.17(-0.61%) |
Jun 20, 2023 | 27.30 | 27.38 | 26.83 | 26.89 | 54,106,136 | -1.21(-4.29%) |
Jun 16, 2023 | 28.42 | 28.43 | 27.98 | 28.09 | 32,077,230 | -0.17(-0.58%) |
Jun 15, 2023 | 28.11 | 28.26 | 27.95 | 28.26 | 40,696,428 | +0.61(+2.21%) |
Jun 14, 2023 | 27.28 | 27.76 | 27.23 | 27.65 | 36,607,652 | +0.37(+1.35%) |
Jun 13, 2023 | 27.30 | 27.51 | 27.21 | 27.28 | 23,840,998 | +0.31(+1.15%) |
Jun 12, 2023 | 27.04 | 27.10 | 26.96 | 26.97 | 18,820,958 | -0.07(-0.25%) |
Jun 09, 2023 | 27.13 | 27.23 | 27.00 | 27.04 | 20,987,480 | +0.03(+0.11%) |
Jun 08, 2023 | 26.89 | 27.13 | 26.87 | 27.01 | 32,177,408 | +0.28(+1.05%) |
Jun 07, 2023 | 26.91 | 27.17 | 26.71 | 26.72 | 31,202,054 | -0.18(-0.67%) |
Jun 06, 2023 | 26.31 | 26.97 | 26.26 | 26.91 | 41,314,288 | +0.58(+2.19%) |
Jun 05, 2023 | 26.20 | 26.38 | 26.09 | 26.33 | 25,033,400 | -0.04(-0.15%) |
Jun 02, 2023 | 26.27 | 26.55 | 26.27 | 26.37 | 60,463,180 | +0.77(+3.00%) |
Jun 01, 2023 | 24.96 | 25.70 | 24.95 | 25.60 | 44,892,192 | +0.63(+2.54%) |
May 31, 2023 | 24.87 | 24.97 | 24.52 | 24.96 | 39,237,552 | -0.07(-0.27%) |
May 30, 2023 | 25.39 | 25.45 | 24.91 | 25.03 | 43,161,992 | -0.76(-2.94%) |
May 26, 2023 | 25.50 | 25.87 | 25.41 | 25.79 | 26,222,660 | +0.42(+1.67%) |
May 25, 2023 | 25.69 | 25.69 | 25.32 | 25.37 | 36,771,308 | -0.53(-2.04%) |
May 24, 2023 | 26.15 | 26.20 | 25.85 | 25.90 | 39,515,500 | -0.53(-2.00%) |
May 23, 2023 | 26.74 | 26.82 | 26.42 | 26.43 | 38,207,524 | -0.83(-3.03%) |
May 22, 2023 | 27.22 | 27.51 | 27.21 | 27.25 | 24,501,002 | +0.43(+1.61%) |
May 19, 2023 | 26.81 | 26.88 | 26.72 | 26.82 | 23,303,486 | -0.14(-0.53%) |
May 18, 2023 | 27.30 | 27.33 | 26.82 | 26.96 | 36,114,192 | -0.37(-1.37%) |
May 17, 2023 | 27.16 | 27.37 | 27.07 | 27.34 | 28,596,026 | -0.29(-1.04%) |
May 16, 2023 | 27.40 | 27.70 | 27.39 | 27.63 | 27,822,170 | -0.29(-1.03%) |
May 15, 2023 | 27.45 | 27.93 | 27.31 | 27.92 | 50,065,368 | +1.20(+4.50%) |
May 12, 2023 | 27.03 | 27.04 | 26.66 | 26.71 | 32,087,166 | -0.72(-2.63%) |
May 11, 2023 | 27.13 | 27.46 | 27.08 | 27.43 | 28,705,484 | +0.29(+1.06%) |
May 10, 2023 | 27.05 | 27.25 | 26.95 | 27.15 | 23,328,982 | -0.19(-0.70%) |
May 09, 2023 | 27.10 | 27.37 | 27.05 | 27.34 | 23,739,408 | -0.43(-1.56%) |
May 08, 2023 | 27.88 | 27.89 | 27.67 | 27.77 | 22,652,452 | +0.21(+0.77%) |
May 05, 2023 | 27.38 | 27.61 | 27.25 | 27.56 | 20,152,584 | +0.36(+1.31%) |
May 04, 2023 | 27.02 | 27.29 | 27.02 | 27.20 | 33,520,524 | +0.71(+2.68%) |
May 03, 2023 | 26.54 | 26.67 | 26.43 | 26.49 | 24,868,368 | -0.12(-0.47%) |
May 02, 2023 | 26.84 | 26.85 | 26.41 | 26.62 | 33,885,972 | -0.51(-1.88%) |
May 01, 2023 | 27.15 | 27.36 | 27.10 | 27.13 | 21,219,298 | -0.11(-0.39%) |
Apr 28, 2023 | 27.06 | 27.25 | 26.99 | 27.23 | 21,324,166 | +0.13(+0.50%) |
Apr 27, 2023 | 26.81 | 27.18 | 26.77 | 27.10 | 24,212,442 | +0.37(+1.40%) |
Apr 26, 2023 | 26.94 | 26.99 | 26.67 | 26.72 | 31,735,278 | +0.43(+1.65%) |
Apr 25, 2023 | 26.53 | 26.57 | 26.22 | 26.29 | 43,969,872 | -0.73(-2.70%) |
Apr 24, 2023 | 27.15 | 27.17 | 26.93 | 27.02 | 25,171,722 | -0.28(-1.02%) |
Apr 21, 2023 | 27.33 | 27.40 | 27.15 | 27.30 | 28,105,054 | -0.40(-1.46%) |
Apr 20, 2023 | 27.90 | 28.08 | 27.62 | 27.70 | 24,240,174 | -0.18(-0.65%) |
Apr 19, 2023 | 27.85 | 27.96 | 27.76 | 27.89 | 20,786,146 | -0.35(-1.23%) |
Apr 18, 2023 | 28.46 | 28.51 | 28.17 | 28.23 | 18,543,102 | -0.12(-0.41%) |
Apr 17, 2023 | 28.25 | 28.35 | 28.12 | 28.35 | 32,013,584 | +0.75(+2.72%) |
Apr 14, 2023 | 27.81 | 27.86 | 27.50 | 27.60 | 21,866,924 | -0.35(-1.24%) |
Apr 13, 2023 | 27.88 | 28.00 | 27.80 | 27.94 | 30,803,690 | +0.63(+2.32%) |
Apr 12, 2023 | 27.92 | 27.95 | 27.23 | 27.31 | 46,730,812 | -0.77(-2.74%) |
Apr 11, 2023 | 28.32 | 28.39 | 28.05 | 28.08 | 32,793,700 | +0.02(+0.07%) |
Apr 10, 2023 | 27.93 | 28.07 | 27.84 | 28.06 | 24,071,326 | -0.10(-0.34%) |
Apr 06, 2023 | 27.84 | 28.27 | 27.77 | 28.16 | 30,393,930 | +0.35(+1.24%) |
Apr 05, 2023 | 28.07 | 28.07 | 27.64 | 27.81 | 35,808,404 | -0.33(-1.16%) |
Apr 04, 2023 | 28.00 | 28.21 | 27.89 | 28.14 | 41,301,400 | -0.12(-0.44%) |
Apr 03, 2023 | 28.36 | 28.42 | 28.17 | 28.26 | 29,013,814 | -0.12(-0.44%) |
Mar 31, 2023 | 28.53 | 28.63 | 28.31 | 28.39 | 28,812,142 | -0.37(-1.27%) |
Mar 30, 2023 | 28.56 | 28.85 | 28.47 | 28.75 | 39,651,748 | +0.48(+1.70%) |
Mar 29, 2023 | 28.16 | 28.40 | 27.96 | 28.27 | 32,858,346 | +0.01(+0.03%) |
Mar 28, 2023 | 27.94 | 28.28 | 27.82 | 28.26 | 47,715,564 | +1.12(+4.11%) |
Mar 27, 2023 | 27.18 | 27.26 | 27.00 | 27.15 | 29,611,142 | -0.57(-2.05%) |
Mar 24, 2023 | 27.51 | 27.81 | 27.51 | 27.71 | 20,590,976 | -0.12(-0.41%) |
Mar 23, 2023 | 27.89 | 28.18 | 27.60 | 27.83 | 44,385,440 | +0.85(+3.13%) |
Mar 22, 2023 | 27.15 | 27.37 | 26.96 | 26.98 | 22,695,592 | +0.09(+0.32%) |
Mar 21, 2023 | 26.77 | 26.96 | 26.68 | 26.90 | 31,373,060 | +0.37(+1.41%) |
Mar 20, 2023 | 26.32 | 26.75 | 26.22 | 26.52 | 26,395,990 | -0.02(-0.07%) |
Mar 17, 2023 | 26.74 | 26.81 | 26.35 | 26.54 | 29,589,868 | -0.07(-0.25%) |
Mar 16, 2023 | 26.12 | 26.65 | 26.10 | 26.61 | 31,774,940 | +0.34(+1.28%) |
Mar 15, 2023 | 26.20 | 26.32 | 25.94 | 26.27 | 47,832,368 | -0.37(-1.41%) |
Mar 14, 2023 | 26.41 | 26.69 | 26.31 | 26.65 | 25,359,608 | +0.17(+0.65%) |
Mar 13, 2023 | 26.35 | 26.68 | 26.28 | 26.47 | 47,406,864 | +0.16(+0.62%) |
Mar 10, 2023 | 26.28 | 26.52 | 26.14 | 26.31 | 37,492,848 | -0.02(-0.07%) |
Mar 09, 2023 | 26.91 | 26.91 | 26.25 | 26.33 | 53,596,496 | -1.01(-3.69%) |
Mar 08, 2023 | 27.31 | 27.45 | 27.24 | 27.34 | 25,619,238 | -0.30(-1.08%) |
Mar 07, 2023 | 27.98 | 28.00 | 27.60 | 27.64 | 37,698,640 | -0.51(-1.81%) |
Mar 06, 2023 | 28.28 | 28.50 | 28.12 | 28.15 | 23,404,858 | -0.32(-1.11%) |
Mar 03, 2023 | 28.42 | 28.53 | 28.35 | 28.46 | 20,692,548 | -0.04(-0.13%) |
Mar 02, 2023 | 27.95 | 28.53 | 27.90 | 28.50 | 34,430,196 | +0.51(+1.82%) |
Mar 01, 2023 | 28.13 | 28.18 | 27.87 | 27.99 | 54,460,700 | +1.12(+4.15%) |
Feb 28, 2023 | 26.93 | 27.13 | 26.80 | 26.88 | 31,040,384 | -0.31(-1.13%) |
Feb 27, 2023 | 27.21 | 27.24 | 27.04 | 27.18 | 30,468,908 | +0.36(+1.33%) |
Feb 24, 2023 | 26.92 | 27.10 | 26.68 | 26.83 | 49,032,740 | -0.84(-3.02%) |
Feb 23, 2023 | 28.24 | 28.30 | 27.47 | 27.67 | 33,994,220 | -0.15(-0.55%) |
Feb 22, 2023 | 28.02 | 28.11 | 27.70 | 27.82 | 29,353,460 | -0.24(-0.86%) |
Feb 21, 2023 | 28.16 | 28.38 | 28.03 | 28.06 | 30,256,036 | -0.33(-1.15%) |
Feb 17, 2023 | 28.46 | 28.54 | 28.20 | 28.39 | 37,366,072 | -0.59(-2.02%) |
Feb 16, 2023 | 28.74 | 29.16 | 28.67 | 28.97 | 28,009,560 | +0.02(+0.07%) |
Feb 15, 2023 | 28.74 | 28.95 | 28.67 | 28.95 | 31,826,498 | -0.23(-0.79%) |
Feb 14, 2023 | 28.98 | 29.27 | 28.86 | 29.18 | 24,587,992 | -0.27(-0.91%) |
Feb 13, 2023 | 29.38 | 29.58 | 29.23 | 29.45 | 26,990,926 | +0.48(+1.66%) |
Feb 10, 2023 | 29.26 | 29.31 | 28.81 | 28.97 | 44,479,480 | -0.85(-2.84%) |
Feb 09, 2023 | 30.04 | 30.14 | 29.72 | 29.82 | 44,261,992 | +0.55(+1.87%) |
Feb 08, 2023 | 29.45 | 29.50 | 29.13 | 29.27 | 22,294,216 | -0.41(-1.39%) |
Feb 07, 2023 | 29.68 | 29.79 | 29.32 | 29.68 | 27,211,940 | +0.25(+0.85%) |
Feb 06, 2023 | 29.22 | 29.50 | 29.06 | 29.43 | 40,016,228 | -0.45(-1.51%) |
Feb 03, 2023 | 30.21 | 30.37 | 29.83 | 29.89 | 47,023,636 | -0.75(-2.45%) |
Feb 02, 2023 | 31.03 | 31.04 | 30.51 | 30.64 | 48,810,556 | -0.62(-1.97%) |
Feb 01, 2023 | 31.00 | 31.41 | 30.79 | 31.25 | 44,864,636 | +0.68(+2.23%) |
Jan 31, 2023 | 30.55 | 30.73 | 30.36 | 30.57 | 40,703,124 | -0.19(-0.62%) |
Jan 30, 2023 | 30.96 | 31.09 | 30.64 | 30.76 | 62,435,844 | -1.18(-3.70%) |
Jan 27, 2023 | 32.07 | 32.08 | 31.77 | 31.94 | 31,901,266 | -0.06(-0.18%) |
Jan 26, 2023 | 31.93 | 32.04 | 31.73 | 32.00 | 35,619,292 | +0.41(+1.31%) |
Jan 25, 2023 | 31.43 | 31.61 | 31.14 | 31.59 | 23,105,724 | +0.07(+0.21%) |
Jan 24, 2023 | 31.37 | 31.60 | 31.29 | 31.52 | 25,141,788 | -0.06(-0.18%) |
Jan 23, 2023 | 31.48 | 31.76 | 31.30 | 31.58 | 33,642,560 | +0.35(+1.11%) |
Jan 20, 2023 | 30.90 | 31.25 | 30.79 | 31.23 | 61,858,756 | +0.76(+2.49%) |
Jan 19, 2023 | 30.19 | 30.57 | 30.17 | 30.47 | 50,046,192 | +0.60(+1.99%) |
Jan 18, 2023 | 30.49 | 30.57 | 29.87 | 29.88 | 35,390,960 | -0.30(-0.99%) |
Jan 17, 2023 | 30.41 | 30.44 | 30.12 | 30.17 | 50,114,056 | -0.67(-2.18%) |
Jan 13, 2023 | 30.53 | 30.90 | 30.52 | 30.85 | 53,919,540 | +0.43(+1.42%) |
Jan 12, 2023 | 30.52 | 30.52 | 30.12 | 30.41 | 55,579,724 | -0.26(-0.85%) |
Jan 11, 2023 | 30.45 | 30.79 | 30.32 | 30.67 | 42,543,384 | +0.31(+1.01%) |
Jan 10, 2023 | 30.13 | 30.40 | 29.94 | 30.37 | 37,296,104 | +0.37(+1.25%) |
Jan 09, 2023 | 30.34 | 30.39 | 29.95 | 29.99 | 38,037,196 | +0.00(+0.00%) |
Jan 06, 2023 | 29.66 | 30.04 | 29.40 | 29.99 | 40,617,780 | +0.08(+0.26%) |
Jan 05, 2023 | 29.50 | 30.02 | 29.42 | 29.91 | 38,501,808 | -0.07(-0.22%) |
Jan 04, 2023 | 29.17 | 29.98 | 29.03 | 29.98 | 72,912,216 | +1.80(+6.38%) |