Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 31.55 | 31.72 | 31.14 | 31.40 | 5,111,656 | -0.01(-0.03%) |
Feb 28, 2024 | 31.71 | 31.86 | 31.26 | 31.41 | 2,972,618 | -0.65(-2.04%) |
Feb 27, 2024 | 31.95 | 32.13 | 31.72 | 32.06 | 3,040,805 | +0.12(+0.37%) |
Feb 26, 2024 | 31.93 | 32.32 | 31.83 | 31.94 | 2,589,349 | -0.02(-0.06%) |
Feb 23, 2024 | 32.07 | 32.32 | 31.59 | 31.96 | 5,801,472 | -0.15(-0.46%) |
Feb 22, 2024 | 32.01 | 32.33 | 31.78 | 32.11 | 3,219,081 | +0.02(+0.06%) |
Feb 21, 2024 | 32.11 | 32.25 | 31.83 | 32.09 | 2,348,106 | -0.17(-0.52%) |
Feb 20, 2024 | 31.98 | 32.29 | 31.80 | 32.26 | 3,015,248 | +0.15(+0.46%) |
Feb 16, 2024 | 31.89 | 32.27 | 31.76 | 32.11 | 3,524,199 | +0.05(+0.15%) |
Feb 15, 2024 | 31.55 | 32.40 | 31.52 | 32.06 | 3,442,689 | +0.67(+2.14%) |
Feb 14, 2024 | 31.58 | 31.64 | 31.01 | 31.39 | 3,234,586 | +0.02(+0.06%) |
Feb 13, 2024 | 31.32 | 31.56 | 30.80 | 31.37 | 5,303,981 | -0.34(-1.06%) |
Feb 12, 2024 | 30.59 | 31.73 | 30.51 | 31.71 | 5,082,894 | +1.25(+4.09%) |
Feb 09, 2024 | 31.27 | 31.38 | 30.28 | 30.46 | 6,717,296 | -1.01(-3.21%) |
Feb 08, 2024 | 31.67 | 32.76 | 31.23 | 31.47 | 7,233,940 | -0.44(-1.36%) |
Feb 07, 2024 | 32.89 | 32.89 | 31.52 | 31.90 | 8,032,939 | -0.74(-2.27%) |
Feb 06, 2024 | 32.50 | 32.83 | 32.36 | 32.65 | 4,423,508 | +0.08(+0.24%) |
Feb 05, 2024 | 32.46 | 32.69 | 32.06 | 32.57 | 5,123,115 | -0.17(-0.51%) |
Feb 02, 2024 | 32.68 | 32.97 | 32.47 | 32.74 | 3,573,738 | -0.12(-0.36%) |
Feb 01, 2024 | 32.73 | 32.87 | 32.30 | 32.85 | 3,602,840 | +0.21(+0.64%) |
Jan 31, 2024 | 32.92 | 33.14 | 32.64 | 32.65 | 2,858,090 | -0.28(-0.84%) |
Jan 30, 2024 | 32.95 | 33.22 | 32.88 | 32.92 | 2,223,947 | -0.13(-0.39%) |
Jan 29, 2024 | 32.66 | 33.05 | 32.50 | 33.05 | 3,077,259 | +0.42(+1.27%) |
Jan 26, 2024 | 32.79 | 32.80 | 32.40 | 32.64 | 2,664,024 | +0.06(+0.18%) |
Jan 25, 2024 | 32.11 | 32.59 | 32.03 | 32.58 | 3,235,342 | +0.68(+2.14%) |
Jan 24, 2024 | 32.19 | 32.43 | 31.88 | 31.89 | 2,788,193 | -0.05(-0.15%) |
Jan 23, 2024 | 32.10 | 32.36 | 31.79 | 31.94 | 2,531,914 | +0.17(+0.53%) |
Jan 22, 2024 | 31.67 | 32.09 | 31.58 | 31.78 | 3,622,806 | +0.26(+0.82%) |
Jan 19, 2024 | 31.44 | 31.54 | 30.91 | 31.52 | 3,352,880 | +0.08(+0.25%) |
Jan 18, 2024 | 31.41 | 31.53 | 31.09 | 31.44 | 4,647,380 | +0.31(+0.99%) |
Jan 17, 2024 | 31.21 | 31.33 | 30.94 | 31.13 | 4,402,672 | -0.35(-1.10%) |
Jan 16, 2024 | 31.38 | 31.61 | 31.20 | 31.48 | 3,601,555 | -0.16(-0.50%) |
Jan 12, 2024 | 32.33 | 32.43 | 31.55 | 31.64 | 2,530,258 | -0.52(-1.63%) |
Jan 11, 2024 | 32.09 | 32.19 | 31.46 | 32.16 | 3,264,139 | -0.08(-0.25%) |
Jan 10, 2024 | 32.68 | 32.72 | 32.10 | 32.24 | 3,600,822 | -0.33(-1.00%) |
Jan 09, 2024 | 32.54 | 32.72 | 32.38 | 32.57 | 2,546,501 | -0.32(-0.96%) |
Jan 08, 2024 | 32.19 | 33.01 | 32.11 | 32.88 | 4,104,981 | +0.78(+2.44%) |
Jan 05, 2024 | 31.87 | 32.42 | 31.86 | 32.10 | 3,197,510 | +0.25(+0.78%) |
Jan 04, 2024 | 31.93 | 32.22 | 31.62 | 31.86 | 4,186,754 | +0.07(+0.22%) |
Jan 03, 2024 | 32.66 | 32.66 | 31.75 | 31.79 | 2,584,555 | -0.97(-2.96%) |
Jan 02, 2024 | 32.30 | 32.86 | 32.10 | 32.76 | 3,631,497 | +0.46(+1.41%) |
Dec 29, 2023 | 32.60 | 32.61 | 32.02 | 32.30 | 2,985,389 | -0.30(-0.91%) |
Dec 28, 2023 | 32.58 | 32.72 | 32.43 | 32.60 | 1,858,114 | -0.01(-0.03%) |
Dec 27, 2023 | 32.71 | 32.84 | 32.48 | 32.61 | 2,026,882 | -0.16(-0.48%) |
Dec 26, 2023 | 32.67 | 32.88 | 32.41 | 32.77 | 1,517,390 | +0.25(+0.76%) |
Dec 22, 2023 | 32.77 | 32.79 | 32.33 | 32.52 | 2,196,383 | -0.11(-0.33%) |
Dec 21, 2023 | 32.46 | 32.66 | 32.09 | 32.63 | 2,632,863 | +0.46(+1.41%) |
Dec 20, 2023 | 32.55 | 32.75 | 32.10 | 32.17 | 2,445,779 | -0.47(-1.43%) |
Dec 19, 2023 | 32.54 | 32.78 | 32.42 | 32.64 | 1,936,754 | +0.28(+0.86%) |
Dec 18, 2023 | 32.40 | 32.65 | 32.04 | 32.36 | 3,473,775 | -0.15(-0.46%) |
Dec 15, 2023 | 32.26 | 33.18 | 32.24 | 32.51 | 9,629,616 | +0.11(+0.34%) |
Dec 14, 2023 | 31.48 | 32.42 | 31.43 | 32.40 | 6,425,984 | +1.23(+3.94%) |
Dec 13, 2023 | 30.98 | 31.23 | 30.51 | 31.17 | 3,530,279 | +0.17(+0.54%) |
Dec 12, 2023 | 31.21 | 31.29 | 30.89 | 31.00 | 3,346,877 | -0.27(-0.85%) |
Dec 11, 2023 | 30.76 | 31.59 | 30.76 | 31.27 | 5,289,443 | +0.38(+1.22%) |
Dec 08, 2023 | 30.58 | 30.98 | 30.37 | 30.90 | 2,873,049 | +0.39(+1.26%) |
Dec 07, 2023 | 30.93 | 31.00 | 30.35 | 30.51 | 5,117,907 | -0.31(-1.00%) |
Dec 06, 2023 | 30.81 | 31.23 | 30.70 | 30.82 | 3,526,881 | +0.32(+1.04%) |
Dec 05, 2023 | 30.93 | 31.10 | 30.24 | 30.50 | 3,439,150 | -0.67(-2.16%) |
Dec 04, 2023 | 30.89 | 31.47 | 30.78 | 31.17 | 3,316,534 | +0.19(+0.61%) |
Dec 01, 2023 | 30.44 | 31.03 | 30.14 | 30.98 | 3,615,256 | +0.56(+1.85%) |
Nov 30, 2023 | 30.12 | 30.47 | 29.97 | 30.42 | 4,658,831 | +0.41(+1.35%) |
Nov 29, 2023 | 29.78 | 30.27 | 29.78 | 30.01 | 3,238,476 | +0.45(+1.52%) |
Nov 28, 2023 | 29.70 | 29.73 | 29.44 | 29.56 | 2,244,701 | -0.17(-0.56%) |
Nov 27, 2023 | 29.78 | 29.92 | 29.68 | 29.73 | 2,182,661 | -0.26(-0.88%) |
Nov 24, 2023 | 29.93 | 30.06 | 29.68 | 30.00 | 1,067,090 | +0.15(+0.49%) |
Nov 22, 2023 | 29.80 | 30.03 | 29.64 | 29.85 | 1,964,515 | +0.24(+0.79%) |
Nov 21, 2023 | 29.71 | 29.83 | 29.59 | 29.61 | 1,891,508 | -0.27(-0.92%) |
Nov 20, 2023 | 29.65 | 30.05 | 29.48 | 29.89 | 3,109,890 | +0.17(+0.56%) |
Nov 17, 2023 | 29.42 | 29.73 | 29.26 | 29.72 | 2,764,201 | +0.50(+1.71%) |
Nov 16, 2023 | 29.62 | 29.86 | 29.13 | 29.22 | 3,879,532 | -0.40(-1.36%) |
Nov 15, 2023 | 29.27 | 29.71 | 29.13 | 29.62 | 4,448,224 | +0.36(+1.24%) |
Nov 14, 2023 | 28.65 | 29.29 | 28.47 | 29.26 | 2,980,462 | +1.12(+3.97%) |
Nov 13, 2023 | 28.19 | 28.33 | 27.96 | 28.14 | 2,960,788 | -0.24(-0.86%) |
Nov 10, 2023 | 28.02 | 28.52 | 27.69 | 28.39 | 2,592,615 | +0.33(+1.19%) |
Nov 09, 2023 | 28.56 | 28.56 | 27.97 | 28.06 | 2,504,891 | -0.33(-1.17%) |
Nov 08, 2023 | 28.55 | 28.73 | 28.28 | 28.39 | 2,943,692 | -0.11(-0.38%) |
Nov 07, 2023 | 28.66 | 28.79 | 28.42 | 28.50 | 2,495,628 | -0.31(-1.09%) |
Nov 06, 2023 | 29.04 | 29.12 | 28.74 | 28.81 | 2,902,498 | -0.34(-1.18%) |
Nov 03, 2023 | 28.93 | 29.41 | 28.93 | 29.15 | 2,881,255 | +0.67(+2.34%) |
Nov 02, 2023 | 28.04 | 28.60 | 27.98 | 28.49 | 3,389,323 | +0.72(+2.57%) |
Nov 01, 2023 | 27.84 | 27.91 | 27.27 | 27.77 | 3,611,590 | -0.05(-0.18%) |
Oct 31, 2023 | 27.40 | 27.91 | 27.40 | 27.82 | 4,185,447 | +0.43(+1.57%) |
Oct 30, 2023 | 27.17 | 27.54 | 27.12 | 27.39 | 5,552,219 | +0.39(+1.45%) |
Oct 27, 2023 | 27.22 | 27.37 | 26.98 | 27.00 | 3,951,983 | -0.25(-0.93%) |
Oct 26, 2023 | 27.10 | 27.56 | 27.03 | 27.25 | 5,671,292 | +0.13(+0.47%) |
Oct 25, 2023 | 27.31 | 27.36 | 27.12 | 27.12 | 4,838,786 | -0.21(-0.75%) |
Oct 24, 2023 | 27.87 | 28.03 | 27.21 | 27.33 | 5,001,600 | -0.29(-1.06%) |
Oct 23, 2023 | 27.12 | 27.95 | 26.97 | 27.62 | 8,361,476 | +0.50(+1.84%) |
Oct 20, 2023 | 27.49 | 28.49 | 26.64 | 27.12 | 11,944,667 | -0.83(-2.98%) |
Oct 19, 2023 | 28.21 | 28.54 | 27.85 | 27.96 | 6,559,507 | -0.48(-1.69%) |
Oct 18, 2023 | 29.10 | 29.22 | 28.31 | 28.44 | 5,642,065 | -1.04(-3.52%) |
Oct 17, 2023 | 29.01 | 29.87 | 29.01 | 29.48 | 4,360,658 | +0.31(+1.08%) |
Oct 16, 2023 | 28.47 | 29.18 | 28.35 | 29.16 | 4,219,671 | +0.88(+3.12%) |
Oct 13, 2023 | 28.59 | 28.61 | 28.11 | 28.28 | 2,936,519 | -0.33(-1.16%) |
Oct 12, 2023 | 28.85 | 28.94 | 28.38 | 28.61 | 3,974,536 | +0.07(+0.24%) |
Oct 11, 2023 | 28.81 | 28.94 | 28.32 | 28.55 | 3,271,649 | -0.27(-0.95%) |
Oct 10, 2023 | 28.93 | 28.97 | 28.60 | 28.82 | 2,955,326 | +0.10(+0.34%) |
Oct 09, 2023 | 28.50 | 28.80 | 28.22 | 28.72 | 3,192,634 | +0.18(+0.62%) |
Oct 06, 2023 | 27.66 | 28.83 | 27.61 | 28.55 | 6,390,634 | +0.77(+2.79%) |
Oct 05, 2023 | 27.82 | 27.94 | 27.61 | 27.77 | 3,539,533 | -0.10(-0.35%) |
Oct 04, 2023 | 27.62 | 27.90 | 27.32 | 27.87 | 4,513,880 | +0.25(+0.92%) |
Oct 03, 2023 | 27.85 | 28.05 | 27.51 | 27.61 | 3,140,434 | -0.45(-1.61%) |
Oct 02, 2023 | 28.14 | 28.39 | 27.85 | 28.07 | 4,012,212 | -0.01(-0.03%) |
Sep 29, 2023 | 28.57 | 28.57 | 27.90 | 28.08 | 5,556,403 | -0.28(-1.00%) |
Sep 28, 2023 | 28.19 | 28.59 | 28.19 | 28.36 | 2,925,888 | +0.22(+0.77%) |
Sep 27, 2023 | 28.01 | 28.32 | 27.85 | 28.14 | 3,518,533 | +0.32(+1.16%) |
Sep 26, 2023 | 27.93 | 28.27 | 27.69 | 27.82 | 4,252,274 | -0.47(-1.66%) |
Sep 25, 2023 | 28.14 | 28.41 | 28.19 | 28.29 | 3,437,394 | +0.03(+0.10%) |
Sep 22, 2023 | 28.81 | 28.89 | 28.22 | 28.26 | 3,468,909 | -0.45(-1.57%) |
Sep 21, 2023 | 29.13 | 29.27 | 28.70 | 28.71 | 3,422,388 | -0.50(-1.71%) |
Sep 20, 2023 | 29.71 | 29.84 | 29.11 | 29.21 | 4,558,297 | -0.46(-1.55%) |
Sep 19, 2023 | 29.81 | 29.94 | 29.56 | 29.67 | 2,297,500 | -0.16(-0.53%) |
Sep 18, 2023 | 29.80 | 30.07 | 29.43 | 29.83 | 3,540,351 | -0.28(-0.94%) |
Sep 15, 2023 | 30.48 | 30.49 | 29.93 | 30.11 | 8,343,263 | -0.30(-1.00%) |
Sep 14, 2023 | 30.24 | 30.73 | 30.18 | 30.42 | 5,187,977 | +0.40(+1.34%) |
Sep 13, 2023 | 31.42 | 31.47 | 29.81 | 30.01 | 6,524,077 | -1.25(-4.01%) |
Sep 12, 2023 | 31.10 | 31.44 | 31.03 | 31.27 | 2,066,465 | -0.02(-0.06%) |
Sep 11, 2023 | 31.39 | 31.77 | 31.21 | 31.29 | 2,301,099 | +0.19(+0.60%) |
Sep 08, 2023 | 31.45 | 31.45 | 30.98 | 31.10 | 2,260,196 | -0.28(-0.91%) |
Sep 07, 2023 | 31.65 | 31.78 | 31.27 | 31.39 | 2,778,807 | -0.35(-1.11%) |
Sep 06, 2023 | 31.43 | 32.56 | 31.33 | 31.74 | 2,825,596 | +0.22(+0.68%) |
Sep 05, 2023 | 31.89 | 32.00 | 31.51 | 31.52 | 2,178,011 | -0.41(-1.29%) |
Sep 01, 2023 | 32.23 | 32.27 | 31.67 | 31.93 | 2,861,154 | -0.01(-0.03%) |
Aug 31, 2023 | 32.01 | 32.09 | 31.71 | 31.94 | 3,605,776 | +0.00(+0.00%) |
Aug 30, 2023 | 31.90 | 32.22 | 31.88 | 31.94 | 2,159,928 | +0.09(+0.27%) |
Aug 29, 2023 | 31.63 | 31.88 | 31.41 | 31.86 | 2,036,853 | +0.28(+0.89%) |
Aug 28, 2023 | 31.52 | 31.88 | 31.33 | 31.58 | 2,737,467 | +0.20(+0.65%) |
Aug 25, 2023 | 31.60 | 31.66 | 31.07 | 31.37 | 1,911,619 | +0.02(+0.06%) |
Aug 24, 2023 | 31.59 | 32.04 | 31.32 | 31.35 | 1,857,507 | -0.33(-1.04%) |
Aug 23, 2023 | 31.32 | 31.78 | 31.31 | 31.68 | 1,590,698 | +0.38(+1.21%) |
Aug 22, 2023 | 31.27 | 31.48 | 31.14 | 31.30 | 2,630,965 | -0.03(-0.09%) |
Aug 21, 2023 | 31.43 | 31.60 | 30.94 | 31.33 | 2,174,991 | -0.06(-0.19%) |
Aug 18, 2023 | 30.83 | 31.51 | 30.71 | 31.39 | 2,228,512 | +0.35(+1.13%) |
Aug 17, 2023 | 31.52 | 31.56 | 31.03 | 31.04 | 2,254,929 | -0.30(-0.96%) |
Aug 16, 2023 | 31.48 | 31.83 | 31.21 | 31.34 | 2,640,444 | -0.31(-0.98%) |
Aug 15, 2023 | 31.94 | 31.94 | 31.31 | 31.65 | 3,424,878 | -0.36(-1.12%) |
Aug 14, 2023 | 32.08 | 32.13 | 31.65 | 32.01 | 3,394,089 | -0.14(-0.42%) |
Aug 11, 2023 | 32.09 | 32.27 | 32.02 | 32.15 | 3,671,118 | -0.14(-0.42%) |
Aug 10, 2023 | 32.48 | 32.59 | 32.15 | 32.28 | 3,357,589 | -0.02(-0.06%) |
Aug 09, 2023 | 32.27 | 32.52 | 32.05 | 32.30 | 3,412,578 | -0.01(-0.03%) |
Aug 08, 2023 | 32.71 | 32.77 | 32.29 | 32.31 | 4,867,776 | -0.73(-2.20%) |
Aug 07, 2023 | 33.08 | 33.25 | 32.79 | 33.04 | 4,758,997 | +0.12(+0.35%) |
Aug 04, 2023 | 32.07 | 34.20 | 32.00 | 32.92 | 8,629,238 | +0.72(+2.23%) |
Aug 03, 2023 | 32.72 | 32.90 | 32.19 | 32.21 | 5,036,808 | -0.58(-1.78%) |
Aug 02, 2023 | 32.79 | 32.99 | 32.57 | 32.79 | 5,716,808 | -0.16(-0.50%) |
Aug 01, 2023 | 33.13 | 33.28 | 32.65 | 32.95 | 6,100,025 | -0.26(-0.79%) |
Jul 31, 2023 | 32.49 | 33.33 | 32.49 | 33.22 | 13,157,006 | +0.90(+2.79%) |
Jul 28, 2023 | 32.81 | 32.81 | 31.96 | 32.31 | 4,784,074 | -0.15(-0.45%) |
Jul 27, 2023 | 32.15 | 32.78 | 31.89 | 32.46 | 6,650,113 | +0.62(+1.95%) |
Jul 26, 2023 | 31.28 | 31.93 | 31.17 | 31.84 | 4,995,926 | +0.71(+2.28%) |
Jul 25, 2023 | 31.62 | 31.81 | 30.94 | 31.13 | 6,376,426 | -0.53(-1.69%) |
Jul 24, 2023 | 30.89 | 31.66 | 30.45 | 31.66 | 9,605,080 | -0.23(-0.73%) |
Jul 21, 2023 | 33.75 | 34.24 | 31.78 | 31.90 | 26,025,374 | -4.90(-13.32%) |
Jul 20, 2023 | 36.51 | 36.99 | 36.45 | 36.80 | 8,523,764 | +0.25(+0.69%) |
Jul 19, 2023 | 37.56 | 38.34 | 36.41 | 36.54 | 8,826,842 | -3.12(-7.88%) |
Jul 18, 2023 | 38.99 | 39.69 | 38.94 | 39.67 | 4,885,005 | +0.57(+1.46%) |
Jul 17, 2023 | 38.07 | 39.21 | 37.90 | 39.10 | 4,340,605 | +0.94(+2.47%) |
Jul 14, 2023 | 38.08 | 38.36 | 37.85 | 38.15 | 3,773,280 | -0.09(-0.23%) |
Jul 13, 2023 | 37.67 | 38.30 | 37.62 | 38.24 | 2,605,284 | +0.71(+1.89%) |
Jul 12, 2023 | 38.03 | 38.25 | 37.42 | 37.53 | 2,623,869 | -0.16(-0.44%) |
Jul 11, 2023 | 37.12 | 37.80 | 37.04 | 37.70 | 2,596,867 | +0.70(+1.89%) |
Jul 10, 2023 | 36.73 | 37.15 | 36.70 | 37.00 | 3,420,717 | +0.18(+0.50%) |
Jul 07, 2023 | 36.75 | 37.22 | 36.74 | 36.82 | 2,795,022 | -0.11(-0.29%) |
Jul 06, 2023 | 36.80 | 37.07 | 36.65 | 36.92 | 4,614,074 | -0.17(-0.47%) |
Jul 05, 2023 | 37.49 | 37.49 | 36.94 | 37.10 | 3,390,879 | -0.70(-1.85%) |
Jul 03, 2023 | 37.48 | 37.90 | 37.35 | 37.80 | 1,668,269 | +0.36(+0.96%) |
Jun 30, 2023 | 37.28 | 37.51 | 37.02 | 37.44 | 6,398,840 | +0.48(+1.29%) |
Jun 29, 2023 | 37.55 | 37.68 | 36.87 | 36.96 | 4,103,094 | -0.73(-1.93%) |
Jun 28, 2023 | 37.95 | 38.05 | 37.40 | 37.69 | 3,014,343 | -0.40(-1.04%) |
Jun 27, 2023 | 37.79 | 38.63 | 37.79 | 38.09 | 6,181,768 | +0.28(+0.74%) |
Jun 26, 2023 | 37.40 | 38.03 | 37.40 | 37.81 | 2,828,822 | +0.47(+1.25%) |
Jun 23, 2023 | 37.50 | 37.78 | 37.23 | 37.34 | 5,114,676 | -0.48(-1.26%) |
Jun 22, 2023 | 38.45 | 38.62 | 37.60 | 37.82 | 3,354,583 | -0.56(-1.47%) |
Jun 21, 2023 | 38.24 | 38.69 | 38.08 | 38.38 | 2,538,573 | +0.10(+0.25%) |
Jun 20, 2023 | 38.69 | 39.11 | 38.28 | 38.28 | 3,354,551 | -0.57(-1.47%) |
Jun 16, 2023 | 39.34 | 39.44 | 38.67 | 38.85 | 6,424,455 | -0.53(-1.36%) |
Jun 15, 2023 | 38.84 | 39.49 | 38.80 | 39.39 | 3,919,175 | +0.44(+1.12%) |
Jun 14, 2023 | 39.26 | 39.74 | 38.66 | 38.95 | 4,446,526 | -0.07(-0.17%) |
Jun 13, 2023 | 38.59 | 39.17 | 38.57 | 39.02 | 4,624,144 | +0.30(+0.78%) |
Jun 12, 2023 | 38.50 | 38.80 | 38.18 | 38.72 | 4,364,499 | +0.26(+0.68%) |
Jun 09, 2023 | 38.69 | 38.86 | 38.20 | 38.46 | 4,359,037 | -0.22(-0.58%) |
Jun 08, 2023 | 38.48 | 38.72 | 38.23 | 38.68 | 4,003,249 | +0.24(+0.63%) |
Jun 07, 2023 | 37.52 | 38.72 | 37.49 | 38.44 | 5,748,855 | +1.08(+2.88%) |
Jun 06, 2023 | 36.72 | 37.39 | 36.61 | 37.36 | 10,863,980 | +0.52(+1.42%) |
Jun 05, 2023 | 36.96 | 37.08 | 36.55 | 36.84 | 7,767,526 | -0.39(-1.04%) |
Jun 02, 2023 | 36.48 | 37.36 | 36.44 | 37.22 | 8,977,038 | +0.89(+2.44%) |
Jun 01, 2023 | 36.07 | 36.54 | 35.68 | 36.34 | 5,556,785 | +0.54(+1.51%) |
May 31, 2023 | 36.78 | 36.98 | 35.75 | 35.80 | 10,515,047 | -1.05(-2.85%) |
May 30, 2023 | 36.47 | 37.06 | 36.32 | 36.85 | 5,116,952 | +0.55(+1.51%) |
May 26, 2023 | 36.28 | 36.42 | 35.96 | 36.30 | 3,120,029 | +0.21(+0.59%) |
May 25, 2023 | 36.15 | 36.40 | 35.87 | 36.09 | 4,984,559 | -0.12(-0.32%) |
May 24, 2023 | 36.81 | 36.81 | 36.03 | 36.20 | 4,636,317 | -0.75(-2.03%) |
May 23, 2023 | 37.08 | 37.62 | 36.94 | 36.95 | 6,156,940 | -0.20(-0.54%) |
May 22, 2023 | 37.26 | 37.39 | 36.73 | 37.16 | 3,222,991 | +0.02(+0.05%) |
May 19, 2023 | 37.10 | 37.38 | 36.99 | 37.14 | 5,216,164 | +0.16(+0.44%) |
May 18, 2023 | 35.90 | 37.00 | 35.90 | 36.97 | 6,128,292 | +1.26(+3.53%) |
May 17, 2023 | 35.10 | 35.80 | 34.89 | 35.71 | 3,332,025 | +0.89(+2.54%) |
May 16, 2023 | 34.52 | 34.95 | 34.36 | 34.83 | 3,242,159 | +0.22(+0.64%) |
May 15, 2023 | 35.44 | 35.44 | 34.32 | 34.60 | 4,296,419 | -0.79(-2.23%) |
May 12, 2023 | 35.05 | 35.47 | 34.94 | 35.39 | 5,898,149 | +0.49(+1.41%) |
May 11, 2023 | 34.44 | 35.09 | 34.44 | 34.90 | 7,796,843 | +0.38(+1.12%) |
May 10, 2023 | 34.73 | 34.89 | 34.23 | 34.52 | 5,149,557 | +0.02(+0.06%) |
May 09, 2023 | 34.73 | 34.84 | 34.48 | 34.50 | 4,295,596 | -0.28(-0.80%) |
May 08, 2023 | 34.62 | 34.87 | 34.34 | 34.78 | 3,342,422 | +0.52(+1.52%) |
May 05, 2023 | 33.35 | 34.31 | 33.31 | 34.26 | 4,333,423 | +1.32(+4.00%) |
May 04, 2023 | 32.75 | 33.12 | 32.13 | 32.94 | 6,301,545 | -0.42(-1.27%) |
May 03, 2023 | 34.42 | 34.57 | 33.29 | 33.36 | 7,597,932 | -0.94(-2.75%) |
May 02, 2023 | 34.73 | 34.78 | 33.91 | 34.31 | 7,204,976 | -0.49(-1.41%) |
May 01, 2023 | 34.41 | 35.03 | 34.36 | 34.80 | 4,026,097 | +0.40(+1.18%) |
Apr 28, 2023 | 33.47 | 34.56 | 33.46 | 34.39 | 4,650,345 | +0.50(+1.48%) |
Apr 27, 2023 | 34.22 | 34.39 | 32.63 | 33.89 | 6,622,687 | -1.29(-3.67%) |
Apr 26, 2023 | 35.53 | 35.84 | 35.16 | 35.18 | 6,442,585 | -0.43(-1.22%) |
Apr 25, 2023 | 35.84 | 35.84 | 35.37 | 35.62 | 3,168,440 | -0.36(-0.99%) |
Apr 24, 2023 | 36.14 | 36.27 | 35.82 | 35.97 | 3,087,938 | -0.13(-0.35%) |
Apr 21, 2023 | 35.95 | 36.10 | 35.50 | 36.10 | 15,583,845 | +0.19(+0.54%) |
Apr 20, 2023 | 35.81 | 36.06 | 35.75 | 35.90 | 4,202,675 | -0.18(-0.51%) |
Apr 19, 2023 | 36.85 | 36.90 | 35.94 | 36.09 | 4,844,811 | -0.89(-2.40%) |
Apr 18, 2023 | 36.98 | 37.14 | 36.85 | 36.97 | 3,505,537 | +0.33(+0.89%) |
Apr 17, 2023 | 36.52 | 36.73 | 36.29 | 36.65 | 4,097,069 | +0.18(+0.50%) |
Apr 14, 2023 | 36.32 | 36.61 | 36.19 | 36.46 | 4,034,210 | -0.09(-0.24%) |
Apr 13, 2023 | 36.24 | 36.59 | 35.94 | 36.55 | 3,920,025 | +0.50(+1.39%) |
Apr 12, 2023 | 36.10 | 36.42 | 35.89 | 36.05 | 2,768,757 | +0.17(+0.48%) |
Apr 11, 2023 | 35.81 | 36.28 | 35.63 | 35.88 | 3,325,633 | +0.19(+0.54%) |
Apr 10, 2023 | 35.34 | 35.79 | 35.25 | 35.68 | 3,403,740 | +0.08(+0.22%) |
Apr 06, 2023 | 35.52 | 35.73 | 35.25 | 35.61 | 4,522,185 | -0.04(-0.11%) |
Apr 05, 2023 | 35.71 | 35.81 | 34.81 | 35.64 | 5,519,989 | -0.39(-1.07%) |
Apr 04, 2023 | 36.28 | 36.54 | 35.80 | 36.03 | 3,480,382 | -0.13(-0.37%) |
Apr 03, 2023 | 35.83 | 36.28 | 35.78 | 36.16 | 4,724,047 | +0.32(+0.89%) |
Mar 31, 2023 | 35.28 | 35.91 | 35.22 | 35.85 | 3,360,914 | +0.75(+2.14%) |
Mar 30, 2023 | 34.81 | 35.14 | 34.67 | 35.10 | 3,981,218 | +1.10(+3.23%) |
Mar 29, 2023 | 33.77 | 34.04 | 33.61 | 34.00 | 3,755,040 | +0.08(+0.23%) |
Mar 28, 2023 | 34.09 | 34.41 | 33.86 | 33.92 | 3,121,374 | -0.26(-0.76%) |
Mar 27, 2023 | 34.15 | 34.53 | 33.86 | 34.18 | 2,954,793 | +0.45(+1.34%) |
Mar 24, 2023 | 33.35 | 33.75 | 33.08 | 33.73 | 5,010,573 | +0.01(+0.03%) |
Mar 23, 2023 | 33.35 | 34.19 | 33.24 | 33.72 | 3,843,271 | +0.53(+1.60%) |
Mar 22, 2023 | 34.17 | 34.19 | 33.17 | 33.19 | 2,902,924 | -0.88(-2.57%) |
Mar 21, 2023 | 33.85 | 34.12 | 33.77 | 34.07 | 2,417,176 | +0.65(+1.96%) |
Mar 20, 2023 | 32.63 | 33.64 | 32.58 | 33.41 | 4,330,708 | +0.94(+2.91%) |
Mar 17, 2023 | 32.46 | 32.59 | 32.03 | 32.47 | 10,751,068 | -0.31(-0.94%) |
Mar 16, 2023 | 31.52 | 32.81 | 31.39 | 32.78 | 5,973,927 | +0.80(+2.50%) |
Mar 15, 2023 | 32.13 | 32.23 | 31.44 | 31.98 | 6,047,532 | -0.77(-2.35%) |
Mar 14, 2023 | 32.65 | 32.77 | 32.10 | 32.75 | 4,662,096 | +0.78(+2.44%) |
Mar 13, 2023 | 32.05 | 32.64 | 31.77 | 31.97 | 5,596,087 | -0.54(-1.66%) |
Mar 10, 2023 | 32.91 | 33.06 | 32.27 | 32.51 | 3,698,325 | -0.46(-1.40%) |
Mar 09, 2023 | 33.72 | 33.72 | 32.93 | 32.97 | 2,602,119 | -0.67(-2.00%) |
Mar 08, 2023 | 33.76 | 33.89 | 33.35 | 33.64 | 2,454,606 | -0.01(-0.03%) |
Mar 07, 2023 | 34.33 | 34.44 | 33.59 | 33.65 | 2,996,775 | -0.65(-1.91%) |
Mar 06, 2023 | 34.49 | 34.59 | 34.07 | 34.31 | 2,808,815 | -0.06(-0.17%) |
Mar 03, 2023 | 34.46 | 34.48 | 34.00 | 34.36 | 2,533,821 | +0.05(+0.14%) |
Mar 02, 2023 | 33.97 | 34.35 | 33.63 | 34.32 | 2,923,325 | +0.08(+0.22%) |