Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 27.93 | 28.02 | 27.70 | 27.94 | 31,284,784 | +0.00(+0.00%) |
Dec 28, 2023 | 27.77 | 28.17 | 27.74 | 27.94 | 31,348,300 | +0.17(+0.63%) |
Dec 27, 2023 | 27.63 | 27.88 | 27.48 | 27.77 | 36,051,340 | +0.19(+0.70%) |
Dec 26, 2023 | 27.58 | 27.69 | 27.42 | 27.57 | 31,036,666 | +0.01(+0.04%) |
Dec 22, 2023 | 27.60 | 27.94 | 27.35 | 27.56 | 36,229,760 | +0.09(+0.32%) |
Dec 21, 2023 | 27.04 | 27.52 | 26.96 | 27.48 | 52,579,452 | +0.66(+2.46%) |
Dec 20, 2023 | 27.36 | 27.43 | 26.80 | 26.82 | 56,609,668 | -0.51(-1.88%) |
Dec 19, 2023 | 26.48 | 27.41 | 26.47 | 27.33 | 72,125,664 | +1.07(+4.07%) |
Dec 18, 2023 | 26.13 | 26.50 | 25.93 | 26.26 | 65,217,320 | +0.42(+1.61%) |
Dec 15, 2023 | 25.36 | 26.19 | 25.31 | 25.85 | 142,723,600 | +0.49(+1.91%) |
Dec 14, 2023 | 25.97 | 26.51 | 25.24 | 25.36 | 104,812,624 | -0.51(-1.99%) |
Dec 13, 2023 | 25.51 | 25.94 | 25.00 | 25.87 | 162,373,040 | -1.86(-6.72%) |
Dec 12, 2023 | 27.78 | 28.01 | 27.51 | 27.74 | 50,030,292 | -0.06(-0.21%) |
Dec 11, 2023 | 27.93 | 27.93 | 27.60 | 27.80 | 38,939,328 | -0.14(-0.49%) |
Dec 08, 2023 | 27.81 | 28.11 | 27.75 | 27.93 | 32,858,834 | +0.15(+0.52%) |
Dec 07, 2023 | 27.97 | 28.04 | 27.66 | 27.79 | 36,778,264 | -0.16(-0.56%) |
Dec 06, 2023 | 28.23 | 28.53 | 27.87 | 27.94 | 34,388,080 | -0.29(-1.03%) |
Dec 05, 2023 | 28.35 | 28.73 | 28.21 | 28.23 | 41,045,804 | -0.18(-0.65%) |
Dec 04, 2023 | 28.16 | 28.77 | 28.16 | 28.42 | 48,833,708 | +0.36(+1.28%) |
Dec 01, 2023 | 28.12 | 28.53 | 27.47 | 28.06 | 106,769,672 | -1.51(-5.12%) |
Nov 30, 2023 | 29.42 | 29.61 | 29.08 | 29.57 | 46,623,084 | +0.38(+1.30%) |
Nov 29, 2023 | 28.89 | 29.33 | 28.85 | 29.19 | 27,116,710 | +0.38(+1.31%) |
Nov 28, 2023 | 29.22 | 29.22 | 28.76 | 28.82 | 30,377,266 | -0.44(-1.49%) |
Nov 27, 2023 | 29.84 | 29.84 | 29.15 | 29.25 | 26,844,060 | -0.35(-1.18%) |
Nov 24, 2023 | 29.48 | 29.80 | 29.48 | 29.60 | 11,467,642 | +0.17(+0.59%) |
Nov 22, 2023 | 29.49 | 29.68 | 29.25 | 29.43 | 19,813,956 | +0.02(+0.07%) |
Nov 21, 2023 | 29.14 | 29.47 | 28.88 | 29.41 | 26,767,366 | +0.31(+1.07%) |
Nov 20, 2023 | 29.02 | 29.25 | 28.88 | 29.10 | 27,135,220 | +0.06(+0.20%) |
Nov 17, 2023 | 29.04 | 29.12 | 28.86 | 29.04 | 27,904,472 | +0.15(+0.50%) |
Nov 16, 2023 | 29.38 | 29.55 | 28.60 | 28.89 | 33,386,250 | -0.41(-1.39%) |
Nov 15, 2023 | 28.35 | 29.46 | 28.35 | 29.30 | 44,892,476 | +0.90(+3.18%) |
Nov 14, 2023 | 28.23 | 28.83 | 28.14 | 28.40 | 41,288,296 | +0.27(+0.97%) |
Nov 13, 2023 | 28.48 | 28.50 | 28.08 | 28.13 | 36,568,272 | -0.49(-1.70%) |
Nov 10, 2023 | 28.87 | 28.94 | 28.17 | 28.61 | 34,888,096 | -0.19(-0.67%) |
Nov 09, 2023 | 29.59 | 29.61 | 28.76 | 28.81 | 29,590,664 | -0.71(-2.40%) |
Nov 08, 2023 | 29.61 | 29.97 | 29.26 | 29.51 | 30,815,870 | -0.41(-1.38%) |
Nov 07, 2023 | 29.76 | 30.06 | 29.58 | 29.93 | 18,844,708 | +0.07(+0.22%) |
Nov 06, 2023 | 29.99 | 30.08 | 29.64 | 29.86 | 28,587,858 | -0.08(-0.26%) |
Nov 03, 2023 | 29.59 | 30.06 | 29.53 | 29.94 | 30,357,344 | +0.73(+2.49%) |
Nov 02, 2023 | 29.22 | 29.35 | 28.93 | 29.21 | 31,055,642 | -0.01(-0.03%) |
Nov 01, 2023 | 29.27 | 29.75 | 29.18 | 29.22 | 24,608,196 | -0.05(-0.16%) |
Oct 31, 2023 | 29.00 | 29.51 | 28.44 | 29.27 | 44,531,324 | +0.01(+0.03%) |
Oct 30, 2023 | 28.96 | 29.38 | 28.83 | 29.26 | 34,514,428 | +0.42(+1.46%) |
Oct 27, 2023 | 29.74 | 29.81 | 28.75 | 28.83 | 35,376,096 | -1.01(-3.37%) |
Oct 26, 2023 | 29.31 | 30.04 | 29.21 | 29.84 | 28,360,050 | +0.41(+1.40%) |
Oct 25, 2023 | 29.17 | 29.69 | 28.94 | 29.43 | 30,130,546 | +0.29(+0.99%) |
Oct 24, 2023 | 29.57 | 29.72 | 29.04 | 29.14 | 28,110,232 | -0.39(-1.33%) |
Oct 23, 2023 | 29.47 | 30.06 | 29.24 | 29.53 | 30,710,738 | +0.18(+0.62%) |
Oct 20, 2023 | 29.74 | 29.79 | 29.18 | 29.35 | 41,151,708 | -0.52(-1.73%) |
Oct 19, 2023 | 30.05 | 30.16 | 29.60 | 29.87 | 28,057,684 | -0.21(-0.70%) |
Oct 18, 2023 | 31.16 | 31.30 | 30.06 | 30.08 | 31,633,040 | -1.28(-4.09%) |
Oct 17, 2023 | 31.60 | 31.78 | 30.84 | 31.36 | 41,815,468 | -0.50(-1.56%) |
Oct 16, 2023 | 31.44 | 32.48 | 31.18 | 31.86 | 66,113,316 | +1.11(+3.61%) |
Oct 13, 2023 | 31.54 | 31.59 | 30.66 | 30.75 | 34,120,996 | -0.78(-2.46%) |
Oct 12, 2023 | 31.71 | 31.81 | 31.38 | 31.53 | 22,836,022 | -0.18(-0.57%) |
Oct 11, 2023 | 31.83 | 31.92 | 31.43 | 31.71 | 25,292,576 | -0.06(-0.18%) |
Oct 10, 2023 | 31.68 | 31.98 | 31.61 | 31.76 | 20,060,384 | -0.03(-0.09%) |
Oct 09, 2023 | 31.66 | 32.05 | 31.38 | 31.79 | 18,238,832 | +0.07(+0.21%) |
Oct 06, 2023 | 32.09 | 32.14 | 31.67 | 31.73 | 24,811,818 | -0.33(-1.02%) |
Oct 05, 2023 | 32.03 | 32.35 | 31.64 | 32.05 | 22,216,862 | +0.15(+0.48%) |
Oct 04, 2023 | 32.50 | 32.64 | 31.61 | 31.90 | 24,770,504 | -0.57(-1.74%) |
Oct 03, 2023 | 32.41 | 32.66 | 32.28 | 32.46 | 32,433,312 | -0.04(-0.12%) |
Oct 02, 2023 | 31.55 | 32.52 | 31.37 | 32.50 | 46,595,388 | +0.74(+2.32%) |
Sep 29, 2023 | 30.98 | 31.82 | 30.93 | 31.76 | 44,321,540 | +1.03(+3.37%) |
Sep 28, 2023 | 30.70 | 30.95 | 30.43 | 30.73 | 29,443,898 | -0.01(-0.03%) |
Sep 27, 2023 | 31.06 | 31.12 | 30.55 | 30.74 | 27,593,550 | -0.29(-0.93%) |
Sep 26, 2023 | 31.33 | 31.56 | 30.99 | 31.03 | 27,157,848 | -0.56(-1.76%) |
Sep 25, 2023 | 31.30 | 31.58 | 31.04 | 31.58 | 20,300,026 | +0.28(+0.89%) |
Sep 22, 2023 | 31.68 | 31.69 | 31.12 | 31.30 | 29,834,948 | -0.15(-0.49%) |
Sep 21, 2023 | 32.05 | 32.17 | 31.44 | 31.46 | 28,179,102 | -0.74(-2.29%) |
Sep 20, 2023 | 32.64 | 32.65 | 32.13 | 32.20 | 25,734,190 | -0.35(-1.09%) |
Sep 19, 2023 | 32.13 | 32.57 | 32.09 | 32.55 | 31,655,424 | +0.34(+1.04%) |
Sep 18, 2023 | 32.67 | 32.67 | 32.02 | 32.21 | 26,542,808 | -0.41(-1.26%) |
Sep 15, 2023 | 32.62 | 32.96 | 32.38 | 32.63 | 60,633,044 | -0.08(-0.23%) |
Sep 14, 2023 | 32.79 | 32.92 | 32.54 | 32.70 | 24,806,564 | +0.07(+0.21%) |
Sep 13, 2023 | 32.76 | 33.15 | 32.56 | 32.64 | 24,901,652 | -0.07(-0.21%) |
Sep 12, 2023 | 32.53 | 32.76 | 32.32 | 32.70 | 18,779,460 | +0.20(+0.62%) |
Sep 11, 2023 | 32.79 | 32.85 | 32.12 | 32.50 | 28,779,976 | -0.30(-0.90%) |
Sep 08, 2023 | 32.78 | 32.93 | 32.61 | 32.80 | 20,345,404 | -0.03(-0.09%) |
Sep 07, 2023 | 33.01 | 33.17 | 32.60 | 32.83 | 27,959,254 | -0.09(-0.26%) |
Sep 06, 2023 | 33.77 | 33.79 | 32.81 | 32.91 | 36,968,532 | -0.97(-2.85%) |
Sep 05, 2023 | 34.44 | 34.75 | 33.85 | 33.88 | 26,989,154 | -0.38(-1.12%) |
Sep 01, 2023 | 34.13 | 34.53 | 34.09 | 34.26 | 18,297,896 | +0.38(+1.13%) |
Aug 31, 2023 | 34.42 | 34.47 | 33.88 | 33.88 | 29,148,660 | -0.50(-1.45%) |
Aug 30, 2023 | 34.65 | 34.71 | 34.30 | 34.38 | 17,570,592 | -0.24(-0.69%) |
Aug 29, 2023 | 34.72 | 35.37 | 34.47 | 34.62 | 22,002,204 | -0.06(-0.17%) |
Aug 28, 2023 | 34.90 | 34.97 | 34.50 | 34.68 | 15,769,102 | -0.16(-0.47%) |
Aug 25, 2023 | 34.61 | 35.14 | 34.44 | 34.84 | 17,147,918 | +0.21(+0.61%) |
Aug 24, 2023 | 34.93 | 35.09 | 34.53 | 34.63 | 20,231,838 | -0.48(-1.36%) |
Aug 23, 2023 | 35.52 | 35.56 | 35.01 | 35.11 | 20,226,656 | -0.17(-0.49%) |
Aug 22, 2023 | 35.44 | 35.58 | 34.21 | 35.28 | 19,347,038 | -0.16(-0.46%) |
Aug 21, 2023 | 35.15 | 35.61 | 35.09 | 35.44 | 29,752,116 | +0.34(+0.95%) |
Aug 18, 2023 | 34.91 | 35.29 | 34.78 | 35.11 | 25,213,496 | +0.14(+0.41%) |
Aug 17, 2023 | 34.09 | 35.16 | 34.08 | 34.96 | 32,487,000 | +0.99(+2.90%) |
Aug 16, 2023 | 33.65 | 34.14 | 33.51 | 33.98 | 23,195,042 | +0.09(+0.25%) |
Aug 15, 2023 | 34.36 | 34.39 | 33.86 | 33.89 | 21,383,752 | -0.65(-1.89%) |
Aug 14, 2023 | 34.30 | 34.96 | 34.30 | 34.54 | 21,197,394 | +0.03(+0.08%) |
Aug 11, 2023 | 34.11 | 34.74 | 34.08 | 34.51 | 17,344,324 | +0.31(+0.90%) |
Aug 10, 2023 | 34.30 | 34.56 | 34.09 | 34.21 | 19,791,746 | -0.11(-0.34%) |
Aug 09, 2023 | 34.09 | 34.53 | 34.01 | 34.32 | 17,962,008 | +0.19(+0.56%) |
Aug 08, 2023 | 34.83 | 34.83 | 33.89 | 34.13 | 26,336,126 | -0.04(-0.11%) |
Aug 07, 2023 | 33.53 | 34.34 | 33.42 | 34.17 | 32,440,414 | +0.63(+1.88%) |
Aug 04, 2023 | 33.47 | 33.84 | 33.19 | 33.54 | 26,885,724 | +0.02(+0.06%) |
Aug 03, 2023 | 33.69 | 33.79 | 33.44 | 33.52 | 26,851,770 | -0.34(-0.99%) |
Aug 02, 2023 | 34.12 | 34.36 | 33.78 | 33.85 | 35,812,288 | -0.25(-0.73%) |
Aug 01, 2023 | 34.36 | 35.36 | 33.87 | 34.10 | 42,755,012 | -0.43(-1.25%) |
Jul 31, 2023 | 34.65 | 34.66 | 34.40 | 34.53 | 42,000,956 | -0.01(-0.03%) |
Jul 28, 2023 | 34.81 | 34.91 | 34.49 | 34.54 | 25,118,462 | -0.12(-0.36%) |
Jul 27, 2023 | 35.29 | 35.44 | 34.65 | 34.67 | 26,456,112 | -0.57(-1.63%) |
Jul 26, 2023 | 34.92 | 35.37 | 34.81 | 35.24 | 22,144,582 | +0.14(+0.40%) |
Jul 25, 2023 | 35.42 | 35.72 | 35.08 | 35.10 | 23,078,566 | -0.43(-1.20%) |
Jul 24, 2023 | 35.43 | 35.80 | 35.39 | 35.52 | 20,486,418 | +0.10(+0.29%) |
Jul 21, 2023 | 34.85 | 35.45 | 34.85 | 35.42 | 25,523,046 | +0.60(+1.71%) |
Jul 20, 2023 | 34.47 | 35.11 | 34.44 | 34.82 | 23,604,476 | +0.31(+0.91%) |
Jul 19, 2023 | 34.42 | 34.76 | 34.29 | 34.51 | 19,621,798 | +0.19(+0.55%) |
Jul 18, 2023 | 34.02 | 34.55 | 33.98 | 34.32 | 24,086,598 | +0.36(+1.06%) |
Jul 17, 2023 | 34.21 | 34.21 | 33.89 | 33.96 | 21,689,866 | -0.44(-1.27%) |
Jul 14, 2023 | 34.38 | 34.56 | 34.10 | 34.40 | 18,916,378 | +0.25(+0.72%) |
Jul 13, 2023 | 34.10 | 34.44 | 34.02 | 34.15 | 17,590,612 | +0.07(+0.19%) |
Jul 12, 2023 | 34.28 | 34.33 | 34.02 | 34.09 | 18,200,254 | -0.03(-0.08%) |
Jul 11, 2023 | 33.75 | 34.13 | 33.73 | 34.11 | 18,715,702 | +0.32(+0.95%) |
Jul 10, 2023 | 33.69 | 34.10 | 33.66 | 33.79 | 18,766,480 | +0.14(+0.42%) |
Jul 07, 2023 | 33.64 | 33.88 | 33.48 | 33.65 | 24,183,260 | -0.09(-0.28%) |
Jul 06, 2023 | 34.28 | 34.35 | 33.73 | 33.74 | 31,879,100 | -0.79(-2.28%) |
Jul 05, 2023 | 34.64 | 35.06 | 34.47 | 34.53 | 28,317,890 | -0.18(-0.52%) |
Jul 03, 2023 | 34.57 | 34.80 | 34.43 | 34.71 | 14,904,698 | -0.03(-0.08%) |
Jun 30, 2023 | 34.29 | 34.80 | 34.23 | 34.74 | 32,674,810 | +0.53(+1.55%) |
Jun 29, 2023 | 34.09 | 34.30 | 33.87 | 34.21 | 27,750,800 | -0.16(-0.47%) |
Jun 28, 2023 | 34.57 | 34.61 | 34.13 | 34.37 | 31,735,880 | -0.12(-0.36%) |
Jun 27, 2023 | 35.00 | 35.04 | 34.36 | 34.49 | 34,216,296 | -0.45(-1.27%) |
Jun 26, 2023 | 35.05 | 35.09 | 34.25 | 34.94 | 59,264,788 | -1.34(-3.68%) |
Jun 23, 2023 | 36.66 | 36.81 | 36.25 | 36.27 | 24,805,052 | -0.41(-1.11%) |
Jun 22, 2023 | 36.88 | 36.92 | 36.38 | 36.68 | 19,054,292 | -0.16(-0.44%) |
Jun 21, 2023 | 37.13 | 37.16 | 36.71 | 36.84 | 18,986,904 | -0.42(-1.12%) |
Jun 20, 2023 | 37.61 | 37.76 | 37.25 | 37.26 | 28,372,810 | -0.68(-1.80%) |
Jun 16, 2023 | 37.75 | 38.22 | 37.74 | 37.94 | 63,710,416 | +0.29(+0.78%) |
Jun 15, 2023 | 37.32 | 37.72 | 37.20 | 37.65 | 21,016,984 | +0.37(+0.99%) |
Jun 14, 2023 | 38.19 | 38.20 | 37.23 | 37.28 | 23,283,788 | -0.87(-2.28%) |
Jun 13, 2023 | 37.57 | 38.23 | 37.36 | 38.15 | 28,015,300 | +0.36(+0.95%) |
Jun 12, 2023 | 36.95 | 37.94 | 36.93 | 37.79 | 30,797,708 | +0.88(+2.39%) |
Jun 09, 2023 | 37.20 | 37.49 | 36.82 | 36.91 | 20,882,682 | -0.11(-0.31%) |
Jun 08, 2023 | 36.97 | 37.12 | 36.68 | 37.02 | 18,319,114 | +0.19(+0.51%) |
Jun 07, 2023 | 36.32 | 36.99 | 36.11 | 36.83 | 26,707,612 | +0.49(+1.36%) |
Jun 06, 2023 | 36.76 | 36.80 | 36.27 | 36.34 | 20,595,978 | -0.27(-0.72%) |
Jun 05, 2023 | 36.44 | 36.95 | 36.31 | 36.60 | 20,888,556 | +0.27(+0.76%) |
Jun 02, 2023 | 36.23 | 36.61 | 36.14 | 36.33 | 24,006,936 | +0.32(+0.89%) |
Jun 01, 2023 | 36.10 | 36.19 | 35.70 | 36.01 | 21,381,160 | +0.00(+0.00%) |
May 31, 2023 | 35.14 | 36.20 | 34.92 | 36.01 | 48,737,316 | +0.96(+2.73%) |
May 30, 2023 | 35.38 | 35.38 | 34.97 | 35.05 | 25,722,060 | -0.56(-1.57%) |
May 26, 2023 | 36.03 | 36.41 | 35.58 | 35.61 | 21,365,418 | -0.22(-0.61%) |
May 25, 2023 | 36.47 | 36.47 | 35.66 | 35.83 | 31,960,392 | -0.76(-2.07%) |
May 24, 2023 | 37.98 | 38.02 | 36.56 | 36.59 | 41,518,912 | -0.96(-2.55%) |
May 23, 2023 | 36.51 | 38.02 | 35.99 | 37.54 | 79,576,016 | +0.84(+2.30%) |
May 22, 2023 | 34.91 | 36.81 | 34.80 | 36.70 | 90,412,176 | +1.88(+5.38%) |
May 19, 2023 | 34.71 | 35.66 | 34.59 | 34.82 | 42,915,140 | +0.27(+0.80%) |
May 18, 2023 | 34.77 | 34.83 | 34.26 | 34.55 | 29,385,454 | -0.26(-0.73%) |
May 17, 2023 | 35.02 | 35.09 | 34.58 | 34.80 | 24,497,902 | -0.25(-0.70%) |
May 16, 2023 | 35.06 | 35.27 | 34.88 | 35.05 | 27,001,734 | -0.14(-0.40%) |
May 15, 2023 | 35.33 | 35.38 | 35.05 | 35.19 | 17,575,454 | -0.18(-0.51%) |
May 12, 2023 | 35.62 | 35.72 | 35.26 | 35.37 | 17,465,688 | -0.22(-0.61%) |
May 11, 2023 | 35.61 | 35.66 | 35.24 | 35.59 | 30,158,412 | -0.29(-0.82%) |
May 10, 2023 | 36.23 | 36.28 | 35.68 | 35.88 | 16,900,310 | -0.17(-0.47%) |
May 09, 2023 | 36.05 | 36.23 | 35.97 | 36.05 | 17,059,412 | -0.18(-0.49%) |
May 08, 2023 | 36.10 | 36.29 | 35.93 | 36.23 | 21,453,484 | +0.17(+0.47%) |
May 05, 2023 | 35.96 | 36.07 | 35.69 | 36.06 | 20,519,060 | +0.24(+0.68%) |
May 04, 2023 | 35.76 | 36.01 | 35.62 | 35.82 | 25,267,368 | -0.21(-0.57%) |
May 03, 2023 | 36.73 | 36.91 | 35.94 | 36.03 | 29,585,258 | -0.57(-1.56%) |
May 02, 2023 | 36.81 | 37.59 | 36.19 | 36.60 | 41,443,592 | -0.14(-0.38%) |
May 01, 2023 | 36.54 | 37.03 | 36.41 | 36.74 | 25,495,972 | +0.30(+0.82%) |
Apr 28, 2023 | 36.26 | 36.46 | 36.18 | 36.44 | 22,488,598 | +0.14(+0.39%) |
Apr 27, 2023 | 36.18 | 36.38 | 35.89 | 36.30 | 23,942,686 | +0.10(+0.28%) |
Apr 26, 2023 | 36.69 | 36.72 | 35.98 | 36.19 | 24,696,332 | -0.66(-1.78%) |
Apr 25, 2023 | 37.24 | 37.40 | 36.81 | 36.85 | 26,139,186 | -0.54(-1.45%) |
Apr 24, 2023 | 37.66 | 37.66 | 36.44 | 37.39 | 18,868,832 | -0.28(-0.75%) |
Apr 21, 2023 | 37.56 | 37.76 | 37.39 | 37.67 | 20,521,256 | +0.34(+0.90%) |
Apr 20, 2023 | 37.55 | 37.66 | 37.28 | 37.34 | 21,482,168 | -0.37(-0.97%) |
Apr 19, 2023 | 37.88 | 38.00 | 37.66 | 37.70 | 18,367,714 | -0.29(-0.76%) |
Apr 18, 2023 | 38.68 | 38.72 | 37.97 | 37.99 | 19,784,276 | -0.59(-1.53%) |
Apr 17, 2023 | 38.53 | 38.68 | 38.38 | 38.58 | 18,789,748 | -0.01(-0.02%) |
Apr 14, 2023 | 38.89 | 39.08 | 38.35 | 38.59 | 22,015,876 | -0.26(-0.68%) |
Apr 13, 2023 | 38.91 | 39.07 | 38.69 | 38.85 | 24,421,108 | +0.09(+0.24%) |
Apr 12, 2023 | 39.00 | 39.15 | 38.67 | 38.76 | 18,178,998 | -0.39(-1.00%) |
Apr 11, 2023 | 39.16 | 39.34 | 39.07 | 39.15 | 16,332,503 | +0.06(+0.14%) |
Apr 10, 2023 | 38.55 | 39.11 | 38.53 | 39.10 | 16,154,201 | +0.22(+0.55%) |
Apr 06, 2023 | 39.29 | 39.44 | 38.77 | 38.88 | 27,678,488 | -0.05(-0.12%) |
Apr 05, 2023 | 38.68 | 39.56 | 38.57 | 38.93 | 31,694,438 | +0.61(+1.59%) |
Apr 04, 2023 | 38.83 | 38.91 | 38.19 | 38.32 | 20,823,610 | -0.42(-1.09%) |
Apr 03, 2023 | 38.12 | 38.85 | 38.09 | 38.74 | 22,217,464 | +0.52(+1.35%) |
Mar 31, 2023 | 37.99 | 38.26 | 37.74 | 38.23 | 24,968,326 | +0.39(+1.04%) |
Mar 30, 2023 | 37.87 | 37.94 | 37.71 | 37.83 | 13,484,577 | +0.12(+0.32%) |
Mar 29, 2023 | 37.63 | 37.73 | 37.47 | 37.71 | 15,399,645 | +0.24(+0.65%) |
Mar 28, 2023 | 37.66 | 37.76 | 37.35 | 37.47 | 14,445,892 | -0.22(-0.57%) |
Mar 27, 2023 | 37.98 | 38.06 | 37.45 | 37.68 | 21,641,472 | -0.16(-0.42%) |
Mar 24, 2023 | 37.56 | 37.90 | 37.36 | 37.84 | 18,380,232 | +0.20(+0.52%) |
Mar 23, 2023 | 37.64 | 37.94 | 37.48 | 37.65 | 18,100,930 | +0.16(+0.42%) |
Mar 22, 2023 | 38.13 | 38.27 | 37.47 | 37.49 | 16,481,178 | -0.61(-1.60%) |
Mar 21, 2023 | 38.28 | 38.33 | 37.77 | 38.10 | 21,323,036 | -0.14(-0.37%) |
Mar 20, 2023 | 37.61 | 38.28 | 37.42 | 38.24 | 22,225,954 | +0.67(+1.77%) |
Mar 17, 2023 | 38.07 | 38.22 | 37.46 | 37.57 | 61,325,188 | -0.25(-0.67%) |
Mar 16, 2023 | 37.53 | 37.94 | 37.22 | 37.82 | 22,518,350 | +0.08(+0.22%) |
Mar 15, 2023 | 37.25 | 37.97 | 36.97 | 37.74 | 27,204,416 | +0.36(+0.95%) |
Mar 14, 2023 | 37.52 | 37.62 | 37.03 | 37.38 | 26,219,128 | +0.04(+0.10%) |
Mar 13, 2023 | 36.78 | 37.95 | 36.78 | 37.35 | 37,663,772 | +0.44(+1.19%) |
Mar 10, 2023 | 36.81 | 37.41 | 36.76 | 36.91 | 28,100,238 | -0.07(-0.18%) |
Mar 09, 2023 | 37.86 | 38.01 | 36.83 | 36.97 | 19,820,538 | -0.62(-1.65%) |
Mar 08, 2023 | 37.78 | 38.01 | 37.39 | 37.59 | 17,874,382 | -0.21(-0.55%) |
Mar 07, 2023 | 38.47 | 38.54 | 37.57 | 37.80 | 24,765,246 | -0.72(-1.87%) |
Mar 06, 2023 | 38.50 | 38.66 | 38.25 | 38.52 | 20,734,230 | -0.04(-0.10%) |
Mar 03, 2023 | 38.33 | 38.58 | 38.17 | 38.55 | 22,330,254 | +0.50(+1.30%) |
Mar 02, 2023 | 37.53 | 38.21 | 37.29 | 38.06 | 20,422,294 | +0.41(+1.10%) |
Mar 01, 2023 | 38.00 | 38.19 | 37.60 | 37.65 | 22,512,616 | -0.37(-0.96%) |
Feb 28, 2023 | 37.95 | 38.14 | 37.56 | 38.01 | 33,156,110 | -0.20(-0.52%) |
Feb 27, 2023 | 38.83 | 39.10 | 38.16 | 38.21 | 28,131,896 | -0.91(-2.32%) |
Feb 24, 2023 | 39.38 | 39.40 | 38.89 | 39.12 | 17,937,290 | -0.52(-1.30%) |
Feb 23, 2023 | 39.62 | 40.05 | 39.56 | 39.63 | 22,519,678 | -0.08(-0.19%) |
Feb 22, 2023 | 40.03 | 40.18 | 39.64 | 39.71 | 18,553,468 | -0.30(-0.75%) |
Feb 21, 2023 | 40.11 | 40.22 | 39.93 | 40.01 | 18,511,412 | -0.48(-1.18%) |
Feb 17, 2023 | 40.19 | 40.63 | 39.89 | 40.49 | 19,524,762 | +0.24(+0.61%) |
Feb 16, 2023 | 40.43 | 40.46 | 40.07 | 40.24 | 19,025,978 | -0.35(-0.85%) |
Feb 15, 2023 | 40.68 | 40.86 | 40.39 | 40.59 | 20,273,168 | -0.37(-0.91%) |
Feb 14, 2023 | 41.31 | 41.41 | 40.83 | 40.96 | 18,679,440 | -0.25(-0.61%) |
Feb 13, 2023 | 40.93 | 41.23 | 40.77 | 41.22 | 19,077,444 | +0.10(+0.25%) |
Feb 10, 2023 | 40.76 | 41.21 | 40.53 | 41.11 | 19,873,080 | +0.51(+1.25%) |
Feb 09, 2023 | 41.34 | 41.53 | 40.51 | 40.61 | 22,198,870 | -0.60(-1.46%) |
Feb 08, 2023 | 40.80 | 41.32 | 40.78 | 41.21 | 20,655,610 | +0.37(+0.89%) |
Feb 07, 2023 | 41.06 | 41.13 | 40.52 | 40.84 | 24,551,190 | -0.16(-0.39%) |
Feb 06, 2023 | 41.40 | 41.51 | 40.97 | 41.00 | 19,283,974 | -0.28(-0.68%) |
Feb 03, 2023 | 41.55 | 41.59 | 41.11 | 41.28 | 25,340,036 | -0.26(-0.63%) |
Feb 02, 2023 | 40.88 | 41.66 | 40.76 | 41.54 | 37,643,356 | +0.35(+0.84%) |
Feb 01, 2023 | 41.13 | 41.39 | 40.67 | 41.20 | 26,116,816 | -0.18(-0.43%) |
Jan 31, 2023 | 40.29 | 41.48 | 40.01 | 41.38 | 53,015,672 | +0.57(+1.40%) |
Jan 30, 2023 | 41.03 | 41.35 | 40.66 | 40.80 | 26,017,418 | -0.22(-0.55%) |
Jan 27, 2023 | 41.43 | 41.54 | 41.02 | 41.03 | 25,406,630 | -0.43(-1.04%) |
Jan 26, 2023 | 41.41 | 41.51 | 40.86 | 41.46 | 41,104,784 | -0.38(-0.92%) |
Jan 25, 2023 | 41.81 | 41.88 | 41.39 | 41.84 | 22,413,820 | +0.33(+0.81%) |
Jan 24, 2023 | 41.70 | 41.73 | 40.99 | 41.51 | 20,296,632 | -0.25(-0.60%) |
Jan 23, 2023 | 41.82 | 42.08 | 41.61 | 41.76 | 20,884,882 | -0.12(-0.29%) |
Jan 20, 2023 | 42.04 | 42.18 | 41.52 | 41.88 | 27,140,472 | +0.14(+0.33%) |
Jan 19, 2023 | 41.52 | 42.03 | 41.44 | 41.74 | 28,661,502 | -0.04(-0.09%) |
Jan 18, 2023 | 42.28 | 42.57 | 41.75 | 41.78 | 36,436,248 | -1.00(-2.34%) |
Jan 17, 2023 | 43.21 | 43.39 | 42.44 | 42.78 | 31,588,894 | -1.64(-3.70%) |
Jan 13, 2023 | 44.10 | 44.71 | 44.09 | 44.42 | 20,183,402 | +0.13(+0.29%) |
Jan 12, 2023 | 43.89 | 44.30 | 43.25 | 44.29 | 25,129,136 | +0.24(+0.55%) |
Jan 11, 2023 | 44.29 | 44.32 | 43.51 | 44.05 | 24,789,386 | -0.16(-0.36%) |
Jan 10, 2023 | 44.89 | 45.00 | 43.99 | 44.21 | 31,460,600 | -0.71(-1.59%) |
Jan 09, 2023 | 46.47 | 46.66 | 44.85 | 44.93 | 33,186,618 | -2.35(-4.97%) |
Jan 06, 2023 | 46.40 | 47.91 | 46.01 | 47.27 | 31,921,194 | +1.17(+2.54%) |
Jan 05, 2023 | 46.17 | 46.41 | 45.42 | 46.10 | 21,600,628 | -0.44(-0.94%) |
Jan 04, 2023 | 46.69 | 47.01 | 45.98 | 46.54 | 23,485,116 | -1.05(-2.20%) |