Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.99 | 21.10 | 20.77 | 20.97 | 11,713,031 | +0.10(+0.47%) |
Feb 28, 2024 | 21.25 | 21.38 | 20.79 | 20.87 | 8,957,966 | -0.46(-2.17%) |
Feb 27, 2024 | 20.80 | 21.33 | 20.72 | 21.33 | 9,179,033 | +0.63(+3.05%) |
Feb 26, 2024 | 21.28 | 21.28 | 20.67 | 20.70 | 13,808,631 | -0.73(-3.41%) |
Feb 23, 2024 | 21.20 | 21.63 | 21.11 | 21.43 | 32,331,268 | +0.16(+0.74%) |
Feb 22, 2024 | 21.32 | 21.35 | 20.91 | 21.27 | 12,137,819 | -0.18(-0.83%) |
Feb 21, 2024 | 21.40 | 21.57 | 21.11 | 21.45 | 15,449,451 | -0.55(-2.51%) |
Feb 20, 2024 | 21.47 | 22.16 | 21.46 | 22.00 | 10,961,894 | +0.33(+1.50%) |
Feb 16, 2024 | 21.69 | 21.81 | 21.48 | 21.68 | 10,360,803 | -0.06(-0.27%) |
Feb 15, 2024 | 21.08 | 21.82 | 21.08 | 21.74 | 8,343,241 | +0.73(+3.48%) |
Feb 14, 2024 | 21.06 | 21.39 | 20.89 | 21.01 | 9,302,442 | -0.01(-0.05%) |
Feb 13, 2024 | 21.99 | 21.99 | 20.81 | 21.02 | 15,079,774 | -1.05(-4.77%) |
Feb 12, 2024 | 21.80 | 22.39 | 21.70 | 22.07 | 9,126,847 | +0.38(+1.75%) |
Feb 09, 2024 | 21.96 | 22.06 | 21.61 | 21.69 | 9,175,339 | -0.29(-1.33%) |
Feb 08, 2024 | 22.24 | 22.35 | 21.91 | 21.98 | 8,218,168 | -0.26(-1.16%) |
Feb 07, 2024 | 22.67 | 23.18 | 22.21 | 22.24 | 9,375,758 | -0.30(-1.32%) |
Feb 06, 2024 | 21.57 | 22.59 | 21.46 | 22.54 | 10,547,219 | +0.93(+4.29%) |
Feb 05, 2024 | 21.90 | 21.96 | 21.25 | 21.61 | 12,408,085 | -0.47(-2.12%) |
Feb 02, 2024 | 22.47 | 22.50 | 21.91 | 22.08 | 11,605,596 | -0.59(-2.62%) |
Feb 01, 2024 | 22.15 | 22.77 | 21.74 | 22.67 | 14,690,185 | +0.66(+3.01%) |
Jan 31, 2024 | 22.27 | 22.74 | 21.91 | 22.01 | 61,770,248 | -0.19(-0.83%) |
Jan 30, 2024 | 22.02 | 22.43 | 21.86 | 22.20 | 11,984,930 | +0.04(+0.18%) |
Jan 29, 2024 | 22.28 | 22.29 | 21.78 | 22.16 | 12,510,951 | -0.13(-0.57%) |
Jan 26, 2024 | 22.60 | 22.84 | 22.21 | 22.28 | 10,408,454 | -0.25(-1.13%) |
Jan 25, 2024 | 21.96 | 22.55 | 21.52 | 22.54 | 15,076,019 | +0.72(+3.31%) |
Jan 24, 2024 | 22.31 | 22.37 | 21.74 | 21.81 | 9,479,232 | -0.20(-0.93%) |
Jan 23, 2024 | 22.18 | 22.42 | 21.68 | 22.02 | 10,583,902 | +0.02(+0.09%) |
Jan 22, 2024 | 21.46 | 22.06 | 21.22 | 22.00 | 10,931,846 | +0.55(+2.55%) |
Jan 19, 2024 | 21.51 | 21.62 | 21.04 | 21.45 | 14,168,693 | -0.15(-0.68%) |
Jan 18, 2024 | 21.54 | 21.65 | 21.18 | 21.60 | 13,067,285 | -0.02(-0.09%) |
Jan 17, 2024 | 22.07 | 22.22 | 21.48 | 21.62 | 13,395,557 | -0.68(-3.06%) |
Jan 16, 2024 | 22.60 | 22.64 | 22.12 | 22.30 | 13,992,709 | -0.39(-1.72%) |
Jan 12, 2024 | 23.38 | 23.60 | 22.60 | 22.69 | 17,890,866 | -0.74(-3.16%) |
Jan 11, 2024 | 23.89 | 24.31 | 23.39 | 23.43 | 15,814,369 | -0.63(-2.63%) |
Jan 10, 2024 | 24.68 | 24.70 | 23.83 | 24.07 | 15,750,235 | -0.66(-2.68%) |
Jan 09, 2024 | 24.87 | 24.99 | 24.21 | 24.73 | 18,393,462 | -0.26(-1.05%) |
Jan 08, 2024 | 24.16 | 25.23 | 23.89 | 24.99 | 24,609,128 | +0.60(+2.48%) |
Jan 05, 2024 | 23.56 | 24.39 | 22.94 | 24.39 | 26,576,140 | +0.73(+3.09%) |
Jan 04, 2024 | 23.59 | 23.70 | 22.02 | 23.66 | 62,096,148 | -1.28(-5.12%) |
Jan 03, 2024 | 25.73 | 25.75 | 24.84 | 24.94 | 22,613,346 | -1.05(-4.05%) |
Jan 02, 2024 | 25.42 | 26.38 | 25.27 | 25.99 | 12,892,642 | +0.53(+2.07%) |
Dec 29, 2023 | 25.78 | 25.96 | 25.11 | 25.46 | 11,135,529 | -0.48(-1.84%) |
Dec 28, 2023 | 25.93 | 26.35 | 25.73 | 25.94 | 8,098,706 | -0.04(-0.15%) |
Dec 27, 2023 | 26.06 | 26.10 | 25.80 | 25.98 | 8,472,915 | +0.03(+0.11%) |
Dec 26, 2023 | 25.63 | 26.07 | 25.55 | 25.95 | 10,439,571 | +0.38(+1.49%) |
Dec 22, 2023 | 25.39 | 25.91 | 25.16 | 25.57 | 10,025,895 | +0.16(+0.61%) |
Dec 21, 2023 | 24.94 | 25.53 | 24.81 | 25.41 | 10,935,117 | +0.64(+2.60%) |
Dec 20, 2023 | 25.36 | 25.58 | 24.76 | 24.77 | 10,595,303 | -0.61(-2.42%) |
Dec 19, 2023 | 24.38 | 25.43 | 24.36 | 25.38 | 12,814,678 | +1.02(+4.20%) |
Dec 18, 2023 | 24.63 | 24.68 | 24.13 | 24.36 | 11,485,032 | -0.21(-0.87%) |
Dec 15, 2023 | 24.78 | 25.03 | 24.31 | 24.57 | 23,015,004 | +0.06(+0.24%) |
Dec 14, 2023 | 24.38 | 25.22 | 24.32 | 24.52 | 23,669,382 | +0.50(+2.07%) |
Dec 13, 2023 | 22.31 | 24.05 | 22.06 | 24.02 | 19,525,186 | +1.66(+7.41%) |
Dec 12, 2023 | 22.43 | 23.08 | 22.03 | 22.36 | 19,224,888 | -0.07(-0.30%) |
Dec 11, 2023 | 22.85 | 23.08 | 21.94 | 22.43 | 18,720,158 | -0.16(-0.69%) |
Dec 08, 2023 | 22.38 | 22.84 | 22.16 | 22.59 | 18,010,756 | +0.24(+1.09%) |
Dec 07, 2023 | 20.97 | 22.68 | 20.79 | 22.34 | 27,748,988 | +1.49(+7.16%) |
Dec 06, 2023 | 20.07 | 21.12 | 19.89 | 20.85 | 14,475,947 | +0.85(+4.24%) |
Dec 05, 2023 | 20.22 | 20.31 | 19.89 | 20.00 | 9,157,241 | -0.27(-1.35%) |
Dec 04, 2023 | 20.21 | 20.56 | 20.01 | 20.27 | 9,898,899 | +0.00(+0.00%) |
Dec 01, 2023 | 19.45 | 20.30 | 19.26 | 20.27 | 12,672,509 | +0.83(+4.26%) |
Nov 30, 2023 | 19.49 | 19.61 | 19.20 | 19.45 | 13,265,172 | -0.04(-0.20%) |
Nov 29, 2023 | 19.53 | 19.96 | 19.43 | 19.48 | 11,535,672 | +0.00(+0.00%) |
Nov 28, 2023 | 19.60 | 19.66 | 19.26 | 19.48 | 12,869,204 | -0.13(-0.65%) |
Nov 27, 2023 | 20.33 | 20.38 | 19.57 | 19.61 | 12,437,747 | -0.72(-3.55%) |
Nov 24, 2023 | 20.26 | 20.46 | 20.07 | 20.33 | 4,427,164 | +0.16(+0.77%) |
Nov 22, 2023 | 20.56 | 20.57 | 20.09 | 20.18 | 7,877,746 | -0.28(-1.38%) |
Nov 21, 2023 | 20.43 | 20.60 | 20.02 | 20.46 | 7,882,316 | -0.05(-0.24%) |
Nov 20, 2023 | 20.62 | 20.73 | 20.10 | 20.51 | 10,940,059 | -0.19(-0.90%) |
Nov 17, 2023 | 20.43 | 20.75 | 20.28 | 20.69 | 12,286,711 | +0.46(+2.27%) |
Nov 16, 2023 | 20.99 | 21.13 | 20.09 | 20.24 | 11,005,930 | -0.78(-3.71%) |
Nov 15, 2023 | 20.66 | 21.52 | 20.65 | 21.02 | 11,832,589 | +0.45(+2.18%) |
Nov 14, 2023 | 19.94 | 20.78 | 19.94 | 20.57 | 11,003,077 | +0.90(+4.56%) |
Nov 13, 2023 | 19.76 | 19.91 | 19.50 | 19.67 | 9,858,596 | -0.11(-0.54%) |
Nov 10, 2023 | 19.61 | 19.82 | 19.39 | 19.78 | 9,253,784 | +0.30(+1.52%) |
Nov 09, 2023 | 20.09 | 20.14 | 19.40 | 19.48 | 8,685,611 | -0.52(-2.62%) |
Nov 08, 2023 | 20.58 | 20.59 | 19.94 | 20.01 | 8,455,203 | -0.62(-3.00%) |
Nov 07, 2023 | 20.77 | 20.91 | 20.58 | 20.62 | 6,990,546 | -0.11(-0.55%) |
Nov 06, 2023 | 21.02 | 21.12 | 20.67 | 20.74 | 8,028,433 | -0.32(-1.54%) |
Nov 03, 2023 | 20.80 | 21.17 | 20.62 | 21.06 | 8,794,268 | +0.58(+2.84%) |
Nov 02, 2023 | 19.75 | 20.59 | 19.72 | 20.48 | 9,769,756 | +0.83(+4.22%) |
Nov 01, 2023 | 19.98 | 20.03 | 19.19 | 19.65 | 16,956,192 | -0.43(-2.13%) |
Oct 31, 2023 | 20.05 | 20.22 | 19.74 | 20.08 | 12,444,415 | -0.02(-0.10%) |
Oct 30, 2023 | 20.24 | 20.40 | 19.71 | 20.10 | 9,698,408 | -0.04(-0.19%) |
Oct 27, 2023 | 20.82 | 21.02 | 20.03 | 20.14 | 9,666,410 | -0.53(-2.58%) |
Oct 26, 2023 | 20.68 | 21.20 | 20.54 | 20.67 | 9,268,067 | +0.03(+0.14%) |
Oct 25, 2023 | 20.25 | 20.66 | 19.99 | 20.64 | 10,922,791 | +0.29(+1.40%) |
Oct 24, 2023 | 20.98 | 21.13 | 20.36 | 20.36 | 10,658,666 | -0.56(-2.69%) |
Oct 23, 2023 | 20.84 | 21.47 | 20.37 | 20.92 | 20,910,008 | +0.67(+3.29%) |
Oct 20, 2023 | 19.86 | 20.44 | 19.51 | 20.25 | 14,229,429 | +0.29(+1.43%) |
Oct 19, 2023 | 20.19 | 20.61 | 19.93 | 19.97 | 11,398,687 | -0.28(-1.36%) |
Oct 18, 2023 | 21.64 | 21.71 | 20.20 | 20.24 | 18,411,748 | -1.52(-7.00%) |
Oct 17, 2023 | 21.59 | 22.02 | 21.58 | 21.77 | 13,316,839 | +0.07(+0.31%) |
Oct 16, 2023 | 22.16 | 22.43 | 21.34 | 21.70 | 16,524,800 | -0.45(-2.02%) |
Oct 13, 2023 | 22.98 | 23.46 | 21.96 | 22.15 | 22,024,760 | -0.90(-3.89%) |
Oct 12, 2023 | 22.58 | 23.11 | 21.55 | 23.04 | 36,964,548 | +1.51(+7.04%) |
Oct 11, 2023 | 22.11 | 22.82 | 21.37 | 21.53 | 18,510,950 | +0.21(+0.98%) |
Oct 10, 2023 | 21.28 | 21.57 | 21.15 | 21.32 | 8,127,127 | +0.10(+0.49%) |
Oct 09, 2023 | 20.78 | 21.24 | 20.77 | 21.22 | 7,994,560 | +0.44(+2.11%) |
Oct 06, 2023 | 21.02 | 21.03 | 20.39 | 20.78 | 10,344,202 | -0.35(-1.67%) |
Oct 05, 2023 | 21.09 | 21.53 | 21.01 | 21.13 | 8,651,252 | -0.10(-0.49%) |
Oct 04, 2023 | 21.57 | 21.60 | 20.79 | 21.23 | 11,553,231 | -0.25(-1.15%) |
Oct 03, 2023 | 21.33 | 21.62 | 21.22 | 21.48 | 13,736,168 | +0.12(+0.58%) |
Oct 02, 2023 | 21.19 | 21.37 | 20.86 | 21.36 | 13,559,590 | +0.17(+0.81%) |
Sep 29, 2023 | 20.01 | 21.37 | 19.89 | 21.19 | 26,939,244 | +1.28(+6.41%) |
Sep 28, 2023 | 20.16 | 20.21 | 19.76 | 19.91 | 7,650,307 | -0.11(-0.57%) |
Sep 27, 2023 | 20.19 | 20.23 | 19.61 | 20.02 | 10,687,986 | -0.10(-0.52%) |
Sep 26, 2023 | 20.21 | 20.44 | 20.08 | 20.13 | 7,921,909 | -0.20(-0.98%) |
Sep 25, 2023 | 20.03 | 20.35 | 20.18 | 20.33 | 7,226,298 | +0.21(+1.04%) |
Sep 22, 2023 | 20.41 | 20.56 | 20.05 | 20.12 | 9,900,169 | -0.31(-1.54%) |
Sep 21, 2023 | 20.66 | 20.88 | 20.42 | 20.43 | 8,422,450 | -0.37(-1.79%) |
Sep 20, 2023 | 20.97 | 21.17 | 20.77 | 20.81 | 8,785,843 | -0.18(-0.86%) |
Sep 19, 2023 | 21.20 | 21.43 | 20.97 | 20.99 | 11,128,100 | -0.15(-0.72%) |
Sep 18, 2023 | 21.43 | 21.49 | 20.87 | 21.14 | 12,151,400 | -0.22(-1.03%) |
Sep 15, 2023 | 21.42 | 21.57 | 21.09 | 21.36 | 22,810,386 | -0.06(-0.27%) |
Sep 14, 2023 | 21.08 | 21.47 | 21.04 | 21.42 | 14,692,896 | +0.55(+2.65%) |
Sep 13, 2023 | 20.68 | 20.90 | 20.46 | 20.86 | 13,458,216 | +0.17(+0.83%) |
Sep 12, 2023 | 20.52 | 21.22 | 20.47 | 20.69 | 18,709,388 | +0.28(+1.35%) |
Sep 11, 2023 | 21.10 | 21.19 | 20.38 | 20.42 | 29,694,672 | -0.53(-2.55%) |
Sep 08, 2023 | 21.13 | 21.22 | 20.91 | 20.95 | 15,200,971 | -0.05(-0.23%) |
Sep 07, 2023 | 21.53 | 21.67 | 20.88 | 21.00 | 21,893,824 | -0.57(-2.65%) |
Sep 06, 2023 | 21.54 | 21.67 | 21.25 | 21.57 | 18,111,134 | -0.09(-0.40%) |
Sep 05, 2023 | 22.39 | 22.43 | 21.62 | 21.65 | 25,001,762 | -0.67(-2.99%) |
Sep 01, 2023 | 23.98 | 24.06 | 22.28 | 22.32 | 34,887,076 | -1.79(-7.43%) |
Aug 31, 2023 | 24.38 | 24.54 | 23.99 | 24.11 | 11,330,629 | -0.28(-1.13%) |
Aug 30, 2023 | 24.42 | 24.55 | 24.24 | 24.39 | 6,175,303 | +0.08(+0.31%) |
Aug 29, 2023 | 24.09 | 24.35 | 24.01 | 24.31 | 7,233,722 | +0.33(+1.39%) |
Aug 28, 2023 | 24.10 | 24.30 | 23.80 | 23.98 | 8,691,493 | -0.09(-0.36%) |
Aug 25, 2023 | 24.12 | 24.35 | 23.79 | 24.06 | 11,481,602 | -0.06(-0.24%) |
Aug 24, 2023 | 25.15 | 25.25 | 24.10 | 24.12 | 13,820,064 | -1.16(-4.60%) |
Aug 23, 2023 | 25.30 | 25.45 | 25.03 | 25.28 | 6,443,578 | +0.00(+0.00%) |
Aug 22, 2023 | 25.22 | 25.45 | 24.88 | 25.28 | 9,634,616 | +0.10(+0.38%) |
Aug 21, 2023 | 25.28 | 25.35 | 24.97 | 25.19 | 7,172,498 | -0.10(-0.38%) |
Aug 18, 2023 | 25.41 | 25.69 | 25.25 | 25.28 | 9,384,009 | -0.13(-0.52%) |
Aug 17, 2023 | 26.13 | 26.45 | 25.38 | 25.42 | 14,386,626 | -0.96(-3.65%) |
Aug 16, 2023 | 26.80 | 26.89 | 26.37 | 26.38 | 6,527,132 | -0.38(-1.43%) |
Aug 15, 2023 | 27.09 | 27.12 | 26.75 | 26.76 | 6,209,487 | -0.44(-1.62%) |
Aug 14, 2023 | 27.47 | 27.52 | 27.17 | 27.20 | 5,816,229 | -0.26(-0.95%) |
Aug 11, 2023 | 27.38 | 27.48 | 27.25 | 27.47 | 4,771,628 | +0.11(+0.41%) |
Aug 10, 2023 | 27.48 | 27.83 | 27.33 | 27.35 | 6,499,685 | -0.03(-0.10%) |
Aug 09, 2023 | 27.58 | 27.93 | 27.35 | 27.38 | 6,901,827 | -0.25(-0.91%) |
Aug 08, 2023 | 27.89 | 27.91 | 27.24 | 27.63 | 8,595,075 | -0.33(-1.17%) |
Aug 07, 2023 | 27.98 | 28.21 | 27.89 | 27.96 | 5,166,097 | +0.02(+0.07%) |
Aug 04, 2023 | 28.43 | 28.64 | 27.90 | 27.94 | 6,936,566 | -0.42(-1.48%) |
Aug 03, 2023 | 28.75 | 28.81 | 28.08 | 28.36 | 6,786,600 | -0.34(-1.17%) |
Aug 02, 2023 | 27.46 | 28.80 | 27.28 | 28.70 | 10,177,652 | +1.03(+3.72%) |
Aug 01, 2023 | 28.05 | 28.27 | 27.55 | 27.67 | 6,985,292 | -0.37(-1.33%) |
Jul 31, 2023 | 27.92 | 28.37 | 27.90 | 28.05 | 10,957,649 | +0.16(+0.57%) |
Jul 28, 2023 | 28.75 | 28.88 | 27.76 | 27.89 | 12,102,002 | -0.78(-2.71%) |
Jul 27, 2023 | 28.95 | 29.30 | 28.54 | 28.66 | 8,826,360 | -0.21(-0.71%) |
Jul 26, 2023 | 28.75 | 28.99 | 28.68 | 28.87 | 6,248,320 | +0.15(+0.52%) |
Jul 25, 2023 | 28.67 | 28.77 | 28.42 | 28.72 | 6,461,146 | +0.05(+0.16%) |
Jul 24, 2023 | 28.56 | 28.71 | 28.39 | 28.67 | 6,743,551 | +0.17(+0.59%) |
Jul 21, 2023 | 28.30 | 28.62 | 28.01 | 28.50 | 19,000,986 | +0.21(+0.73%) |
Jul 20, 2023 | 28.12 | 28.36 | 28.00 | 28.30 | 7,827,191 | +0.29(+1.04%) |
Jul 19, 2023 | 27.75 | 28.11 | 27.70 | 28.01 | 6,574,516 | +0.33(+1.18%) |
Jul 18, 2023 | 27.22 | 27.81 | 27.20 | 27.68 | 6,684,785 | +0.43(+1.58%) |
Jul 17, 2023 | 27.24 | 27.35 | 27.00 | 27.25 | 6,880,657 | -0.07(-0.27%) |
Jul 14, 2023 | 27.83 | 27.96 | 27.29 | 27.33 | 10,197,695 | -0.51(-1.82%) |
Jul 13, 2023 | 28.35 | 28.48 | 27.75 | 27.83 | 11,682,151 | -0.54(-1.91%) |
Jul 12, 2023 | 28.91 | 29.10 | 28.33 | 28.37 | 8,072,708 | -0.23(-0.82%) |
Jul 11, 2023 | 28.03 | 28.63 | 27.92 | 28.61 | 9,419,727 | +0.73(+2.62%) |
Jul 10, 2023 | 27.23 | 27.92 | 27.18 | 27.88 | 9,132,636 | +0.65(+2.37%) |
Jul 07, 2023 | 27.23 | 27.56 | 27.08 | 27.23 | 11,854,760 | -0.01(-0.03%) |
Jul 06, 2023 | 27.23 | 27.38 | 26.83 | 27.24 | 10,570,197 | -0.14(-0.51%) |
Jul 05, 2023 | 27.03 | 27.61 | 26.83 | 27.38 | 9,693,166 | +0.22(+0.83%) |
Jul 03, 2023 | 26.57 | 27.17 | 26.49 | 27.16 | 7,444,507 | +0.50(+1.86%) |
Jun 30, 2023 | 26.61 | 26.79 | 26.42 | 26.66 | 13,759,061 | +0.11(+0.42%) |
Jun 29, 2023 | 27.04 | 27.34 | 26.46 | 26.55 | 16,787,114 | -0.66(-2.44%) |
Jun 28, 2023 | 26.68 | 27.21 | 26.39 | 27.21 | 19,626,440 | +0.41(+1.54%) |
Jun 27, 2023 | 26.73 | 27.30 | 26.33 | 26.80 | 50,124,924 | -2.76(-9.34%) |
Jun 26, 2023 | 29.29 | 29.83 | 29.14 | 29.56 | 12,291,807 | +0.18(+0.61%) |
Jun 23, 2023 | 29.69 | 29.76 | 29.29 | 29.38 | 16,938,864 | -0.46(-1.54%) |
Jun 22, 2023 | 29.62 | 29.94 | 29.46 | 29.84 | 6,357,458 | +0.31(+1.05%) |
Jun 21, 2023 | 30.25 | 30.44 | 29.45 | 29.53 | 11,099,723 | -0.78(-2.56%) |
Jun 20, 2023 | 30.53 | 30.78 | 30.25 | 30.31 | 12,090,819 | -0.26(-0.86%) |
Jun 16, 2023 | 29.79 | 30.70 | 29.69 | 30.57 | 17,119,716 | +0.61(+2.03%) |
Jun 15, 2023 | 29.58 | 30.08 | 29.58 | 29.96 | 9,161,531 | +0.48(+1.62%) |
Jun 14, 2023 | 30.13 | 30.26 | 29.41 | 29.49 | 9,284,143 | -0.41(-1.38%) |
Jun 13, 2023 | 29.75 | 30.10 | 29.45 | 29.90 | 6,961,929 | +0.29(+0.98%) |
Jun 12, 2023 | 29.53 | 29.78 | 29.37 | 29.61 | 6,203,188 | +0.21(+0.70%) |
Jun 09, 2023 | 29.74 | 29.82 | 28.92 | 29.40 | 6,658,032 | -0.40(-1.35%) |
Jun 08, 2023 | 29.88 | 29.92 | 29.53 | 29.81 | 4,713,377 | -0.07(-0.25%) |
Jun 07, 2023 | 29.51 | 29.99 | 29.23 | 29.88 | 6,858,606 | +0.37(+1.27%) |
Jun 06, 2023 | 29.17 | 29.55 | 28.98 | 29.51 | 4,736,460 | +0.26(+0.90%) |
Jun 05, 2023 | 29.31 | 29.92 | 29.12 | 29.24 | 7,533,636 | +0.06(+0.19%) |
Jun 02, 2023 | 28.62 | 29.23 | 28.51 | 29.19 | 7,707,102 | +0.81(+2.87%) |
Jun 01, 2023 | 28.34 | 28.66 | 28.08 | 28.37 | 8,237,923 | -0.05(-0.16%) |
May 31, 2023 | 27.93 | 28.49 | 27.85 | 28.42 | 11,319,667 | +0.41(+1.47%) |
May 30, 2023 | 27.84 | 28.04 | 27.60 | 28.01 | 8,022,766 | -0.07(-0.27%) |
May 26, 2023 | 27.88 | 28.19 | 27.59 | 28.08 | 7,768,355 | +0.04(+0.13%) |
May 25, 2023 | 28.32 | 28.50 | 27.84 | 28.05 | 9,488,297 | -0.77(-2.66%) |
May 24, 2023 | 29.57 | 29.68 | 28.77 | 28.81 | 7,316,253 | -0.76(-2.56%) |
May 23, 2023 | 29.11 | 29.81 | 28.99 | 29.57 | 7,998,810 | +0.38(+1.31%) |
May 22, 2023 | 29.19 | 29.26 | 28.21 | 29.19 | 10,934,840 | -0.08(-0.29%) |
May 19, 2023 | 29.48 | 29.70 | 29.16 | 29.27 | 5,189,892 | -0.17(-0.57%) |
May 18, 2023 | 29.49 | 29.52 | 29.08 | 29.44 | 6,988,004 | -0.09(-0.32%) |
May 17, 2023 | 29.09 | 29.57 | 29.04 | 29.53 | 8,299,457 | +0.64(+2.20%) |
May 16, 2023 | 28.96 | 29.13 | 28.65 | 28.90 | 5,484,208 | -0.14(-0.48%) |
May 15, 2023 | 28.64 | 29.05 | 28.52 | 29.04 | 6,888,632 | +0.40(+1.38%) |
May 12, 2023 | 28.89 | 28.93 | 28.45 | 28.64 | 5,262,823 | -0.09(-0.32%) |
May 11, 2023 | 29.02 | 29.05 | 28.59 | 28.73 | 5,794,051 | -0.39(-1.33%) |
May 10, 2023 | 29.10 | 29.29 | 28.75 | 29.12 | 7,468,801 | +0.14(+0.48%) |
May 09, 2023 | 29.04 | 29.13 | 28.77 | 28.98 | 8,626,216 | -0.20(-0.69%) |
May 08, 2023 | 29.61 | 29.66 | 29.05 | 29.18 | 7,613,887 | -0.47(-1.59%) |
May 05, 2023 | 29.27 | 29.80 | 29.27 | 29.65 | 7,232,589 | +0.57(+1.97%) |
May 04, 2023 | 29.46 | 29.68 | 28.93 | 29.08 | 7,665,932 | -0.38(-1.28%) |
May 03, 2023 | 30.66 | 30.72 | 29.38 | 29.46 | 15,348,211 | -1.42(-4.60%) |
May 02, 2023 | 31.88 | 31.89 | 30.30 | 30.88 | 9,751,905 | -1.02(-3.21%) |
May 01, 2023 | 32.54 | 32.59 | 31.84 | 31.90 | 5,563,007 | -0.59(-1.82%) |
Apr 28, 2023 | 32.39 | 32.61 | 32.23 | 32.49 | 12,886,885 | +0.14(+0.43%) |
Apr 27, 2023 | 32.13 | 32.45 | 32.10 | 32.35 | 6,553,046 | +0.27(+0.83%) |
Apr 26, 2023 | 31.87 | 32.21 | 31.86 | 32.09 | 3,994,903 | -0.08(-0.26%) |
Apr 25, 2023 | 32.65 | 32.76 | 32.13 | 32.17 | 4,733,442 | -0.55(-1.69%) |
Apr 24, 2023 | 32.56 | 32.74 | 32.42 | 32.72 | 2,701,465 | +0.21(+0.65%) |
Apr 21, 2023 | 32.60 | 32.70 | 32.20 | 32.51 | 5,186,252 | -0.09(-0.28%) |
Apr 20, 2023 | 31.85 | 33.31 | 31.68 | 32.60 | 12,532,174 | +0.51(+1.58%) |
Apr 19, 2023 | 32.68 | 32.70 | 31.92 | 32.10 | 6,876,331 | -0.70(-2.14%) |
Apr 18, 2023 | 33.23 | 33.23 | 32.62 | 32.80 | 5,262,377 | -0.33(-1.00%) |
Apr 17, 2023 | 32.63 | 33.17 | 32.59 | 33.13 | 4,712,672 | +0.57(+1.76%) |
Apr 14, 2023 | 32.99 | 33.16 | 32.37 | 32.56 | 4,129,074 | -0.42(-1.29%) |
Apr 13, 2023 | 32.88 | 32.99 | 32.66 | 32.98 | 5,152,475 | +0.07(+0.21%) |
Apr 12, 2023 | 33.69 | 33.72 | 32.82 | 32.91 | 5,743,694 | -0.56(-1.67%) |
Apr 11, 2023 | 33.39 | 33.60 | 33.31 | 33.47 | 5,071,304 | +0.18(+0.53%) |
Apr 10, 2023 | 32.96 | 33.30 | 32.92 | 33.29 | 6,119,300 | +0.31(+0.95%) |
Apr 06, 2023 | 33.24 | 33.37 | 32.78 | 32.98 | 6,110,038 | -0.31(-0.94%) |
Apr 05, 2023 | 32.92 | 33.51 | 32.91 | 33.29 | 9,368,575 | +0.25(+0.75%) |
Apr 04, 2023 | 32.82 | 33.12 | 32.68 | 33.05 | 7,682,648 | +0.36(+1.10%) |
Apr 03, 2023 | 32.16 | 32.83 | 32.06 | 32.69 | 10,498,522 | +0.81(+2.54%) |
Mar 31, 2023 | 32.10 | 32.11 | 31.58 | 31.88 | 7,277,366 | -0.05(-0.14%) |
Mar 30, 2023 | 31.82 | 32.18 | 31.71 | 31.92 | 8,718,259 | +0.44(+1.41%) |
Mar 29, 2023 | 31.32 | 31.53 | 31.09 | 31.48 | 7,510,172 | +0.30(+0.98%) |
Mar 28, 2023 | 30.74 | 31.70 | 30.61 | 31.17 | 14,094,688 | +0.81(+2.67%) |
Mar 27, 2023 | 30.53 | 30.66 | 30.22 | 30.36 | 9,775,689 | +0.22(+0.73%) |
Mar 24, 2023 | 29.85 | 30.23 | 29.37 | 30.14 | 8,793,811 | +0.34(+1.14%) |
Mar 23, 2023 | 29.81 | 30.21 | 29.51 | 29.80 | 8,222,614 | -0.16(-0.52%) |
Mar 22, 2023 | 30.98 | 31.07 | 29.93 | 29.96 | 8,365,702 | -0.96(-3.10%) |
Mar 21, 2023 | 30.93 | 31.18 | 30.61 | 30.92 | 8,181,122 | +0.32(+1.05%) |
Mar 20, 2023 | 30.51 | 30.80 | 30.31 | 30.59 | 5,954,206 | +0.26(+0.85%) |
Mar 17, 2023 | 30.56 | 30.73 | 29.99 | 30.34 | 18,685,792 | -0.46(-1.50%) |
Mar 16, 2023 | 30.63 | 31.00 | 30.42 | 30.80 | 8,014,141 | -0.12(-0.39%) |
Mar 15, 2023 | 30.33 | 31.06 | 30.17 | 30.92 | 8,119,494 | +0.23(+0.75%) |
Mar 14, 2023 | 31.14 | 31.24 | 30.24 | 30.69 | 7,671,998 | -0.26(-0.83%) |
Mar 13, 2023 | 30.44 | 31.09 | 30.36 | 30.94 | 9,656,413 | +0.29(+0.93%) |
Mar 10, 2023 | 30.76 | 31.01 | 30.33 | 30.66 | 9,341,904 | -0.03(-0.09%) |
Mar 09, 2023 | 31.79 | 31.82 | 30.67 | 30.69 | 8,072,910 | -1.10(-3.45%) |
Mar 08, 2023 | 31.53 | 31.84 | 31.47 | 31.78 | 4,991,875 | +0.31(+1.00%) |
Mar 07, 2023 | 32.70 | 32.74 | 31.44 | 31.47 | 8,472,665 | -1.21(-3.70%) |
Mar 06, 2023 | 33.23 | 33.32 | 32.59 | 32.68 | 8,193,277 | -0.59(-1.77%) |
Mar 03, 2023 | 32.81 | 33.38 | 32.64 | 33.27 | 5,877,043 | +0.65(+2.01%) |
Mar 02, 2023 | 32.43 | 32.63 | 32.13 | 32.61 | 5,078,186 | +0.17(+0.51%) |