Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 36.30 | 36.92 | 36.22 | 36.75 | 56,114,180 | +0.81(+2.27%) |
Feb 28, 2024 | 35.71 | 36.43 | 35.69 | 35.93 | 8,228,130 | +0.02(+0.06%) |
Feb 27, 2024 | 36.97 | 37.47 | 35.87 | 35.91 | 13,513,938 | +0.59(+1.66%) |
Feb 26, 2024 | 34.90 | 35.44 | 34.89 | 35.33 | 4,923,056 | +0.34(+0.96%) |
Feb 23, 2024 | 34.49 | 35.27 | 33.82 | 34.99 | 4,740,518 | +0.49(+1.41%) |
Feb 22, 2024 | 34.73 | 34.73 | 34.33 | 34.50 | 3,209,664 | +0.02(+0.06%) |
Feb 21, 2024 | 34.18 | 34.62 | 34.07 | 34.48 | 2,501,199 | +0.35(+1.02%) |
Feb 20, 2024 | 34.08 | 34.54 | 33.89 | 34.14 | 3,134,398 | -0.05(-0.15%) |
Feb 16, 2024 | 34.10 | 34.38 | 33.91 | 34.19 | 1,867,980 | -0.21(-0.61%) |
Feb 15, 2024 | 34.11 | 34.50 | 33.98 | 34.40 | 2,791,031 | +0.61(+1.79%) |
Feb 14, 2024 | 33.96 | 34.15 | 33.71 | 33.79 | 5,332,359 | -0.07(-0.21%) |
Feb 13, 2024 | 33.72 | 34.05 | 33.51 | 33.86 | 2,850,851 | -0.58(-1.67%) |
Feb 12, 2024 | 35.05 | 35.18 | 34.41 | 34.44 | 2,198,398 | -0.55(-1.56%) |
Feb 09, 2024 | 34.76 | 35.02 | 34.61 | 34.98 | 2,265,802 | +0.21(+0.60%) |
Feb 08, 2024 | 34.45 | 34.80 | 34.25 | 34.77 | 1,807,089 | +0.25(+0.72%) |
Feb 07, 2024 | 34.72 | 34.72 | 34.24 | 34.52 | 1,561,918 | -0.09(-0.26%) |
Feb 06, 2024 | 34.33 | 34.69 | 34.20 | 34.61 | 1,675,052 | +0.32(+0.93%) |
Feb 05, 2024 | 34.74 | 34.74 | 34.28 | 34.30 | 1,919,406 | -0.87(-2.48%) |
Feb 02, 2024 | 35.06 | 35.45 | 34.69 | 35.17 | 3,016,043 | -0.31(-0.87%) |
Feb 01, 2024 | 34.62 | 35.48 | 34.31 | 35.48 | 3,691,374 | +0.68(+1.94%) |
Jan 31, 2024 | 35.18 | 35.46 | 34.65 | 34.80 | 2,776,208 | -0.24(-0.68%) |
Jan 30, 2024 | 35.14 | 35.38 | 34.95 | 35.04 | 2,210,070 | -0.01(-0.03%) |
Jan 29, 2024 | 34.65 | 35.22 | 34.60 | 35.05 | 3,550,179 | +0.23(+0.66%) |
Jan 26, 2024 | 34.59 | 34.86 | 34.43 | 34.82 | 2,179,503 | +0.23(+0.66%) |
Jan 25, 2024 | 35.07 | 35.11 | 34.48 | 34.59 | 2,577,585 | -0.20(-0.57%) |
Jan 24, 2024 | 35.48 | 35.52 | 34.75 | 34.79 | 2,285,970 | -0.41(-1.16%) |
Jan 23, 2024 | 36.02 | 36.05 | 35.05 | 35.20 | 1,652,833 | -0.72(-2.02%) |
Jan 22, 2024 | 35.60 | 36.00 | 35.55 | 35.92 | 2,097,209 | +0.57(+1.60%) |
Jan 19, 2024 | 34.87 | 35.78 | 34.83 | 35.36 | 4,020,751 | +0.77(+2.24%) |
Jan 18, 2024 | 35.10 | 35.18 | 34.48 | 34.58 | 3,336,848 | -0.41(-1.16%) |
Jan 17, 2024 | 34.65 | 35.18 | 34.45 | 34.99 | 4,600,403 | -0.05(-0.14%) |
Jan 16, 2024 | 35.24 | 35.34 | 34.80 | 35.04 | 3,930,071 | -0.46(-1.29%) |
Jan 12, 2024 | 35.88 | 35.95 | 35.32 | 35.50 | 2,873,307 | -0.04(-0.11%) |
Jan 11, 2024 | 35.73 | 35.85 | 35.50 | 35.54 | 2,066,551 | -0.37(-1.02%) |
Jan 10, 2024 | 35.94 | 36.01 | 35.76 | 35.90 | 1,732,404 | +0.18(+0.50%) |
Jan 09, 2024 | 35.63 | 35.63 | 35.24 | 35.73 | 2,218,622 | -0.16(-0.44%) |
Jan 08, 2024 | 35.12 | 35.88 | 35.07 | 35.88 | 2,562,514 | +0.72(+2.06%) |
Jan 05, 2024 | 35.30 | 35.63 | 34.92 | 35.16 | 2,550,472 | -0.36(-1.01%) |
Jan 04, 2024 | 35.69 | 35.88 | 35.39 | 35.52 | 1,997,497 | -0.30(-0.83%) |
Jan 03, 2024 | 36.10 | 36.10 | 35.59 | 35.82 | 2,231,209 | -0.47(-1.29%) |
Jan 02, 2024 | 35.92 | 36.44 | 35.68 | 36.28 | 1,923,259 | +0.58(+1.61%) |
Dec 29, 2023 | 35.75 | 35.95 | 35.61 | 35.71 | 2,379,895 | -0.34(-0.94%) |
Dec 28, 2023 | 35.63 | 36.05 | 35.63 | 36.04 | 1,671,750 | +0.36(+1.00%) |
Dec 27, 2023 | 35.72 | 35.90 | 35.54 | 35.69 | 1,596,151 | -0.04(-0.11%) |
Dec 26, 2023 | 35.51 | 35.89 | 35.51 | 35.73 | 1,691,560 | +0.12(+0.33%) |
Dec 22, 2023 | 35.84 | 35.98 | 35.55 | 35.61 | 2,635,802 | -0.01(-0.03%) |
Dec 21, 2023 | 35.51 | 35.62 | 34.83 | 35.62 | 4,400,380 | +0.26(+0.73%) |
Dec 20, 2023 | 35.82 | 36.11 | 35.35 | 35.36 | 2,774,893 | -0.54(-1.49%) |
Dec 19, 2023 | 35.92 | 36.09 | 35.52 | 35.89 | 3,170,953 | +0.22(+0.61%) |
Dec 18, 2023 | 35.53 | 35.89 | 35.34 | 35.68 | 3,023,444 | +0.38(+1.07%) |
Dec 15, 2023 | 35.79 | 36.19 | 34.96 | 35.30 | 4,535,165 | -0.92(-2.55%) |
Dec 14, 2023 | 36.77 | 36.87 | 36.00 | 36.22 | 8,610,242 | +0.13(+0.36%) |
Dec 13, 2023 | 35.13 | 36.28 | 34.99 | 36.09 | 3,417,505 | +1.07(+3.04%) |
Dec 12, 2023 | 34.72 | 35.16 | 34.46 | 35.03 | 1,605,749 | +0.29(+0.82%) |
Dec 11, 2023 | 34.49 | 34.74 | 34.49 | 34.74 | 2,657,911 | +0.12(+0.34%) |
Dec 08, 2023 | 33.94 | 34.62 | 33.87 | 34.62 | 2,590,827 | +0.45(+1.33%) |
Dec 07, 2023 | 34.49 | 34.52 | 33.95 | 34.17 | 4,244,208 | -0.36(-1.03%) |
Dec 06, 2023 | 35.08 | 35.21 | 34.41 | 34.52 | 4,060,451 | -0.46(-1.33%) |
Dec 05, 2023 | 35.16 | 35.29 | 34.60 | 34.99 | 4,115,721 | -0.43(-1.23%) |
Dec 04, 2023 | 35.98 | 35.98 | 34.90 | 35.42 | 4,990,401 | -1.08(-2.95%) |
Dec 01, 2023 | 35.82 | 36.53 | 35.70 | 36.50 | 4,177,514 | +0.70(+1.96%) |
Nov 30, 2023 | 35.28 | 35.83 | 35.21 | 35.80 | 3,869,030 | +0.47(+1.34%) |
Nov 29, 2023 | 35.82 | 35.98 | 35.26 | 35.32 | 1,877,831 | -0.25(-0.69%) |
Nov 28, 2023 | 35.41 | 35.78 | 35.24 | 35.57 | 2,918,956 | +0.03(+0.08%) |
Nov 27, 2023 | 35.58 | 35.94 | 35.47 | 35.54 | 3,044,094 | -0.12(-0.33%) |
Nov 24, 2023 | 35.40 | 35.69 | 35.34 | 35.66 | 552,439 | +0.17(+0.47%) |
Nov 22, 2023 | 35.80 | 35.80 | 35.34 | 35.49 | 1,879,991 | +0.14(+0.39%) |
Nov 21, 2023 | 35.54 | 35.73 | 35.26 | 35.35 | 1,631,943 | -0.27(-0.75%) |
Nov 20, 2023 | 35.49 | 35.67 | 35.36 | 35.62 | 3,535,195 | -0.03(-0.08%) |
Nov 17, 2023 | 36.00 | 36.05 | 35.52 | 35.65 | 1,672,872 | -0.18(-0.50%) |
Nov 16, 2023 | 36.05 | 36.17 | 35.74 | 35.83 | 1,257,383 | -0.03(-0.08%) |
Nov 15, 2023 | 36.07 | 36.49 | 35.67 | 35.86 | 2,353,125 | -0.28(-0.76%) |
Nov 14, 2023 | 35.43 | 36.65 | 35.22 | 36.13 | 3,067,004 | +1.78(+5.17%) |
Nov 13, 2023 | 34.21 | 34.39 | 33.98 | 34.36 | 1,426,260 | -0.09(-0.26%) |
Nov 10, 2023 | 34.27 | 34.65 | 34.01 | 34.45 | 2,303,074 | +0.41(+1.22%) |
Nov 09, 2023 | 34.51 | 34.61 | 34.01 | 34.03 | 1,626,605 | -0.38(-1.09%) |
Nov 08, 2023 | 34.41 | 34.73 | 34.34 | 34.41 | 2,320,804 | +0.19(+0.55%) |
Nov 07, 2023 | 34.69 | 34.76 | 34.13 | 34.22 | 2,844,296 | -0.39(-1.14%) |
Nov 06, 2023 | 34.80 | 34.93 | 34.39 | 34.61 | 2,441,853 | -0.34(-0.96%) |
Nov 03, 2023 | 33.45 | 35.07 | 33.45 | 34.95 | 3,033,416 | +1.89(+5.73%) |
Nov 02, 2023 | 32.99 | 33.38 | 32.91 | 33.05 | 2,469,152 | +0.56(+1.73%) |
Nov 01, 2023 | 32.28 | 32.49 | 31.98 | 32.49 | 2,957,377 | +0.18(+0.55%) |
Oct 31, 2023 | 31.88 | 32.32 | 31.66 | 32.31 | 3,759,329 | +0.53(+1.68%) |
Oct 30, 2023 | 31.21 | 31.80 | 31.10 | 31.78 | 3,681,024 | +0.70(+2.25%) |
Oct 27, 2023 | 31.73 | 31.78 | 30.95 | 31.08 | 3,706,404 | -0.60(-1.90%) |
Oct 26, 2023 | 32.27 | 32.31 | 31.34 | 31.68 | 3,805,426 | -0.59(-1.83%) |
Oct 25, 2023 | 32.64 | 32.87 | 32.21 | 32.27 | 2,174,577 | -0.69(-2.10%) |
Oct 24, 2023 | 32.63 | 33.14 | 32.63 | 32.96 | 2,113,112 | +0.45(+1.40%) |
Oct 23, 2023 | 32.85 | 32.96 | 32.30 | 32.51 | 2,967,235 | -0.74(-2.23%) |
Oct 20, 2023 | 33.58 | 33.89 | 33.25 | 33.25 | 2,707,981 | -0.28(-0.82%) |
Oct 19, 2023 | 33.89 | 34.40 | 33.51 | 33.53 | 1,503,528 | -0.59(-1.74%) |
Oct 18, 2023 | 34.34 | 34.45 | 34.02 | 34.12 | 2,846,073 | -0.41(-1.20%) |
Oct 17, 2023 | 34.29 | 35.07 | 34.29 | 34.53 | 2,645,414 | +0.07(+0.20%) |
Oct 16, 2023 | 34.45 | 34.65 | 34.06 | 34.47 | 1,504,612 | +0.07(+0.20%) |
Oct 13, 2023 | 34.49 | 34.56 | 33.98 | 34.40 | 1,271,974 | +0.04(+0.11%) |
Oct 12, 2023 | 34.57 | 34.74 | 34.18 | 34.36 | 1,259,805 | -0.33(-0.94%) |
Oct 11, 2023 | 34.22 | 34.74 | 34.00 | 34.68 | 1,703,739 | +0.75(+2.21%) |
Oct 10, 2023 | 33.71 | 34.28 | 33.67 | 33.93 | 1,454,653 | +0.06(+0.18%) |
Oct 09, 2023 | 33.25 | 33.97 | 33.25 | 33.87 | 1,117,655 | +0.36(+1.06%) |
Oct 06, 2023 | 32.94 | 33.62 | 32.77 | 33.52 | 2,653,898 | +0.36(+1.07%) |
Oct 05, 2023 | 32.85 | 33.26 | 32.83 | 33.16 | 1,698,308 | +0.15(+0.45%) |
Oct 04, 2023 | 32.51 | 33.03 | 32.10 | 33.01 | 2,260,466 | +0.63(+1.95%) |
Oct 03, 2023 | 32.49 | 32.68 | 32.18 | 32.38 | 2,806,027 | -0.30(-0.91%) |
Oct 02, 2023 | 33.11 | 33.43 | 32.51 | 32.68 | 2,163,266 | -0.57(-1.72%) |
Sep 29, 2023 | 33.83 | 33.94 | 32.71 | 33.25 | 4,446,718 | -0.17(-0.50%) |
Sep 28, 2023 | 33.48 | 33.79 | 33.29 | 33.42 | 3,080,544 | -0.04(-0.12%) |
Sep 27, 2023 | 33.70 | 33.95 | 33.18 | 33.46 | 2,201,843 | -0.12(-0.35%) |
Sep 26, 2023 | 33.50 | 33.78 | 33.42 | 33.58 | 2,148,209 | -0.19(-0.56%) |
Sep 25, 2023 | 33.71 | 33.88 | 33.56 | 33.76 | 1,842,937 | -0.11(-0.32%) |
Sep 22, 2023 | 34.42 | 34.54 | 33.85 | 33.87 | 1,648,452 | -0.53(-1.55%) |
Sep 21, 2023 | 35.13 | 35.32 | 34.37 | 34.41 | 2,408,931 | -0.99(-2.79%) |
Sep 20, 2023 | 35.42 | 35.70 | 35.12 | 35.39 | 1,744,909 | +0.24(+0.67%) |
Sep 19, 2023 | 35.49 | 35.71 | 35.08 | 35.16 | 1,161,113 | -0.42(-1.19%) |
Sep 18, 2023 | 36.01 | 36.01 | 35.51 | 35.58 | 1,062,938 | -0.47(-1.31%) |
Sep 15, 2023 | 36.25 | 36.29 | 35.89 | 36.05 | 3,527,499 | +0.03(+0.08%) |
Sep 14, 2023 | 35.79 | 36.11 | 35.77 | 36.02 | 1,339,480 | +0.63(+1.78%) |
Sep 13, 2023 | 35.62 | 35.77 | 35.30 | 35.39 | 1,127,557 | -0.24(-0.66%) |
Sep 12, 2023 | 35.65 | 35.94 | 35.55 | 35.63 | 1,456,609 | -0.09(-0.25%) |
Sep 11, 2023 | 35.37 | 35.74 | 35.28 | 35.72 | 1,402,453 | +0.40(+1.14%) |
Sep 08, 2023 | 35.55 | 35.79 | 35.21 | 35.31 | 1,426,849 | -0.23(-0.63%) |
Sep 07, 2023 | 34.63 | 35.60 | 34.63 | 35.54 | 2,132,691 | +0.80(+2.32%) |
Sep 06, 2023 | 34.77 | 34.94 | 34.58 | 34.74 | 1,681,451 | +0.01(+0.03%) |
Sep 05, 2023 | 35.26 | 35.36 | 34.72 | 34.73 | 1,608,438 | -0.57(-1.61%) |
Sep 01, 2023 | 35.47 | 35.56 | 35.25 | 35.29 | 1,274,583 | -0.06(-0.17%) |
Aug 31, 2023 | 35.66 | 35.66 | 35.27 | 35.35 | 2,144,326 | -0.19(-0.52%) |
Aug 30, 2023 | 35.39 | 35.56 | 35.15 | 35.54 | 2,681,113 | +0.19(+0.53%) |
Aug 29, 2023 | 34.66 | 35.42 | 34.57 | 35.35 | 1,847,304 | +0.65(+1.87%) |
Aug 28, 2023 | 34.86 | 35.14 | 34.71 | 34.71 | 1,115,462 | +0.06(+0.17%) |
Aug 25, 2023 | 34.68 | 34.91 | 34.52 | 34.65 | 1,153,144 | -0.03(-0.08%) |
Aug 24, 2023 | 34.69 | 35.30 | 34.63 | 34.68 | 1,325,620 | +0.04(+0.11%) |
Aug 23, 2023 | 34.22 | 34.65 | 33.98 | 34.64 | 1,315,749 | +0.65(+1.90%) |
Aug 22, 2023 | 34.13 | 34.25 | 33.83 | 33.99 | 1,101,527 | +0.09(+0.26%) |
Aug 21, 2023 | 34.39 | 34.39 | 33.70 | 33.90 | 1,501,069 | -0.53(-1.54%) |
Aug 18, 2023 | 34.25 | 34.56 | 34.22 | 34.43 | 1,921,500 | +0.04(+0.11%) |
Aug 17, 2023 | 34.63 | 34.84 | 34.36 | 34.39 | 2,136,576 | -0.28(-0.82%) |
Aug 16, 2023 | 35.07 | 35.09 | 34.53 | 34.68 | 2,471,299 | -0.26(-0.76%) |
Aug 15, 2023 | 35.27 | 35.40 | 34.83 | 34.94 | 3,098,757 | -0.47(-1.33%) |
Aug 14, 2023 | 35.66 | 35.76 | 35.28 | 35.41 | 2,155,255 | -0.25(-0.69%) |
Aug 11, 2023 | 35.20 | 35.73 | 35.07 | 35.66 | 1,616,594 | +0.39(+1.11%) |
Aug 10, 2023 | 35.76 | 36.05 | 35.17 | 35.27 | 2,033,891 | -0.39(-1.10%) |
Aug 09, 2023 | 35.72 | 35.87 | 35.56 | 35.66 | 1,636,679 | -0.06(-0.16%) |
Aug 08, 2023 | 35.82 | 35.88 | 35.40 | 35.72 | 1,563,706 | -0.25(-0.68%) |
Aug 07, 2023 | 35.76 | 36.01 | 35.60 | 35.96 | 2,704,440 | +0.19(+0.52%) |
Aug 04, 2023 | 36.06 | 36.41 | 35.63 | 35.78 | 1,404,042 | -0.22(-0.60%) |
Aug 03, 2023 | 36.22 | 36.35 | 35.70 | 35.99 | 2,757,289 | -0.62(-1.69%) |
Aug 02, 2023 | 36.43 | 36.71 | 36.27 | 36.61 | 1,647,030 | +0.04(+0.11%) |
Aug 01, 2023 | 36.70 | 36.85 | 36.08 | 36.57 | 2,205,972 | -0.20(-0.53%) |
Jul 31, 2023 | 36.50 | 37.25 | 36.31 | 36.77 | 3,793,116 | +0.48(+1.32%) |
Jul 28, 2023 | 36.00 | 36.83 | 35.69 | 36.29 | 2,919,611 | +0.87(+2.47%) |
Jul 27, 2023 | 36.28 | 36.28 | 34.81 | 35.41 | 2,809,962 | -0.59(-1.63%) |
Jul 26, 2023 | 35.84 | 36.16 | 35.61 | 36.00 | 2,632,006 | +0.23(+0.63%) |
Jul 25, 2023 | 36.47 | 36.63 | 35.75 | 35.78 | 4,389,899 | -0.80(-2.20%) |
Jul 24, 2023 | 36.46 | 37.02 | 36.44 | 36.58 | 2,952,555 | +0.09(+0.24%) |
Jul 21, 2023 | 36.06 | 36.58 | 36.01 | 36.49 | 2,847,931 | +0.61(+1.69%) |
Jul 20, 2023 | 35.49 | 35.88 | 35.18 | 35.88 | 2,578,554 | +0.28(+0.80%) |
Jul 19, 2023 | 35.51 | 35.65 | 35.05 | 35.60 | 2,050,104 | +0.33(+0.95%) |
Jul 18, 2023 | 35.68 | 35.76 | 35.01 | 35.27 | 1,580,583 | -0.40(-1.13%) |
Jul 17, 2023 | 35.60 | 35.76 | 35.40 | 35.67 | 1,507,959 | -0.01(-0.03%) |
Jul 14, 2023 | 35.76 | 35.79 | 35.53 | 35.68 | 2,482,803 | -0.18(-0.49%) |
Jul 13, 2023 | 35.55 | 35.86 | 35.33 | 35.85 | 2,947,623 | +0.35(+0.99%) |
Jul 12, 2023 | 36.10 | 36.21 | 35.49 | 35.50 | 2,224,033 | -0.16(-0.44%) |
Jul 11, 2023 | 35.40 | 35.72 | 35.20 | 35.66 | 2,175,172 | +0.40(+1.14%) |
Jul 10, 2023 | 35.20 | 35.35 | 34.93 | 35.26 | 1,711,215 | -0.11(-0.31%) |
Jul 07, 2023 | 35.24 | 35.63 | 35.22 | 35.36 | 2,190,055 | +0.07(+0.19%) |
Jul 06, 2023 | 34.60 | 35.32 | 34.11 | 35.29 | 2,262,388 | +0.19(+0.53%) |
Jul 05, 2023 | 34.84 | 35.40 | 34.67 | 35.11 | 1,654,739 | +0.11(+0.31%) |
Jul 03, 2023 | 34.68 | 35.16 | 34.62 | 35.00 | 806,098 | +0.23(+0.65%) |
Jun 30, 2023 | 34.83 | 34.95 | 34.22 | 34.77 | 2,817,423 | +0.17(+0.48%) |
Jun 29, 2023 | 34.16 | 34.65 | 34.05 | 34.61 | 1,777,900 | +0.37(+1.09%) |
Jun 28, 2023 | 34.04 | 34.72 | 33.96 | 34.24 | 1,910,807 | +0.12(+0.35%) |
Jun 27, 2023 | 34.19 | 34.30 | 33.93 | 34.12 | 3,028,063 | +0.15(+0.43%) |
Jun 26, 2023 | 33.03 | 34.03 | 33.03 | 33.97 | 2,050,443 | +0.89(+2.70%) |
Jun 23, 2023 | 33.91 | 33.98 | 33.05 | 33.08 | 3,625,801 | -0.95(-2.80%) |
Jun 22, 2023 | 34.32 | 34.43 | 33.34 | 34.03 | 1,703,947 | -0.24(-0.69%) |
Jun 21, 2023 | 34.31 | 34.43 | 34.03 | 34.26 | 2,178,596 | -0.15(-0.43%) |
Jun 20, 2023 | 34.69 | 34.77 | 34.30 | 34.41 | 2,335,876 | -0.31(-0.90%) |
Jun 16, 2023 | 34.81 | 34.92 | 34.53 | 34.73 | 4,846,862 | +0.10(+0.28%) |
Jun 15, 2023 | 34.24 | 34.68 | 34.00 | 34.63 | 3,223,963 | +0.46(+1.35%) |
Jun 14, 2023 | 33.98 | 34.32 | 33.84 | 34.17 | 3,688,160 | +0.22(+0.64%) |
Jun 13, 2023 | 33.31 | 33.95 | 33.20 | 33.95 | 3,807,050 | +0.55(+1.63%) |
Jun 12, 2023 | 34.06 | 34.24 | 33.28 | 33.40 | 4,031,364 | -0.85(-2.48%) |
Jun 09, 2023 | 34.47 | 34.61 | 34.10 | 34.25 | 1,857,639 | -0.16(-0.45%) |
Jun 08, 2023 | 34.03 | 34.41 | 33.85 | 34.41 | 1,367,103 | +0.14(+0.40%) |
Jun 07, 2023 | 34.36 | 34.63 | 34.09 | 34.27 | 1,629,057 | +0.07(+0.20%) |
Jun 06, 2023 | 34.06 | 34.26 | 33.66 | 34.20 | 2,021,439 | +0.34(+1.01%) |
Jun 05, 2023 | 33.96 | 34.20 | 33.77 | 33.86 | 1,787,470 | -0.15(-0.43%) |
Jun 02, 2023 | 34.17 | 34.34 | 33.89 | 34.01 | 2,610,689 | +0.16(+0.46%) |
Jun 01, 2023 | 33.31 | 33.88 | 33.02 | 33.85 | 2,207,204 | +0.44(+1.31%) |
May 31, 2023 | 33.63 | 33.77 | 33.26 | 33.41 | 3,389,604 | -0.01(-0.03%) |
May 30, 2023 | 33.14 | 33.68 | 33.09 | 33.42 | 2,444,846 | +0.57(+1.72%) |
May 26, 2023 | 32.36 | 32.94 | 32.16 | 32.86 | 1,423,929 | +0.55(+1.69%) |
May 25, 2023 | 32.53 | 32.53 | 31.98 | 32.31 | 2,015,918 | +0.00(+0.00%) |
May 24, 2023 | 32.32 | 32.49 | 32.06 | 32.31 | 1,111,702 | -0.19(-0.60%) |
May 23, 2023 | 32.83 | 33.06 | 32.46 | 32.51 | 1,727,001 | -0.47(-1.42%) |
May 22, 2023 | 32.75 | 33.25 | 32.66 | 32.98 | 1,507,552 | +0.08(+0.24%) |
May 19, 2023 | 33.14 | 33.30 | 32.70 | 32.90 | 2,920,491 | +0.04(+0.12%) |
May 18, 2023 | 33.02 | 33.17 | 32.49 | 32.86 | 1,643,487 | -0.30(-0.91%) |
May 17, 2023 | 33.12 | 33.16 | 32.73 | 33.16 | 1,708,797 | +0.17(+0.50%) |
May 16, 2023 | 33.99 | 33.99 | 32.97 | 33.00 | 1,920,628 | -1.02(-3.01%) |
May 15, 2023 | 34.07 | 34.19 | 33.85 | 34.02 | 1,203,736 | -0.13(-0.37%) |
May 12, 2023 | 34.04 | 34.28 | 33.78 | 34.15 | 1,860,935 | +0.04(+0.11%) |
May 11, 2023 | 34.27 | 34.32 | 33.85 | 34.11 | 2,049,863 | -0.40(-1.16%) |
May 10, 2023 | 34.74 | 34.79 | 34.26 | 34.51 | 2,558,108 | +0.18(+0.51%) |
May 09, 2023 | 34.06 | 34.49 | 33.74 | 34.33 | 1,866,491 | +0.10(+0.28%) |
May 08, 2023 | 34.00 | 34.44 | 33.91 | 34.23 | 2,027,154 | +0.05(+0.14%) |
May 05, 2023 | 33.33 | 34.21 | 33.29 | 34.18 | 3,468,925 | +1.44(+4.41%) |
May 04, 2023 | 32.41 | 33.01 | 32.26 | 32.74 | 2,667,922 | +0.32(+0.99%) |
May 03, 2023 | 32.65 | 32.91 | 32.35 | 32.42 | 2,211,707 | -0.05(-0.15%) |
May 02, 2023 | 32.59 | 32.69 | 31.85 | 32.47 | 2,617,740 | -0.23(-0.72%) |
May 01, 2023 | 32.35 | 32.92 | 32.34 | 32.70 | 3,231,455 | +0.28(+0.87%) |
Apr 28, 2023 | 32.18 | 32.71 | 32.09 | 32.42 | 1,726,125 | +0.30(+0.94%) |
Apr 27, 2023 | 31.55 | 32.31 | 31.47 | 32.12 | 3,497,586 | +0.70(+2.23%) |
Apr 26, 2023 | 31.65 | 31.89 | 31.37 | 31.42 | 1,295,759 | -0.25(-0.80%) |
Apr 25, 2023 | 31.96 | 32.03 | 31.63 | 31.67 | 1,069,429 | -0.32(-1.01%) |
Apr 24, 2023 | 32.25 | 32.30 | 31.75 | 31.99 | 1,372,381 | -0.29(-0.91%) |
Apr 21, 2023 | 32.36 | 32.48 | 31.94 | 32.28 | 1,866,777 | -0.10(-0.30%) |
Apr 20, 2023 | 32.38 | 32.62 | 32.19 | 32.38 | 2,193,572 | -0.06(-0.18%) |
Apr 19, 2023 | 32.13 | 32.57 | 32.00 | 32.44 | 2,151,862 | -0.02(-0.06%) |
Apr 18, 2023 | 32.32 | 32.60 | 32.25 | 32.46 | 2,052,487 | +0.17(+0.51%) |
Apr 17, 2023 | 31.66 | 32.38 | 31.56 | 32.29 | 2,294,359 | +0.69(+2.19%) |
Apr 14, 2023 | 31.96 | 32.12 | 31.32 | 31.60 | 1,838,036 | -0.24(-0.77%) |
Apr 13, 2023 | 31.60 | 32.05 | 31.43 | 31.85 | 2,581,438 | +0.28(+0.90%) |
Apr 12, 2023 | 31.82 | 32.13 | 31.56 | 31.56 | 2,526,803 | +0.08(+0.25%) |
Apr 11, 2023 | 31.11 | 31.71 | 31.01 | 31.48 | 2,266,001 | +0.44(+1.41%) |
Apr 10, 2023 | 31.01 | 31.09 | 30.70 | 31.05 | 2,267,839 | +0.15(+0.47%) |
Apr 06, 2023 | 30.92 | 30.94 | 30.57 | 30.90 | 1,676,358 | +0.20(+0.64%) |
Apr 05, 2023 | 30.87 | 31.00 | 30.63 | 30.70 | 2,725,684 | -0.16(-0.51%) |
Apr 04, 2023 | 30.76 | 30.92 | 30.55 | 30.86 | 2,198,567 | +0.19(+0.60%) |
Apr 03, 2023 | 30.65 | 31.12 | 30.41 | 30.68 | 2,934,288 | +0.02(+0.06%) |
Mar 31, 2023 | 30.15 | 30.68 | 30.15 | 30.66 | 1,960,368 | +0.56(+1.85%) |
Mar 30, 2023 | 29.95 | 30.20 | 29.82 | 30.10 | 2,220,994 | +0.41(+1.38%) |
Mar 29, 2023 | 29.17 | 29.79 | 29.10 | 29.69 | 2,375,227 | +0.64(+2.21%) |
Mar 28, 2023 | 28.81 | 29.08 | 28.64 | 29.05 | 2,285,678 | +0.00(+0.00%) |
Mar 27, 2023 | 29.37 | 29.54 | 29.03 | 29.05 | 4,172,399 | -0.04(-0.13%) |
Mar 24, 2023 | 28.11 | 29.12 | 28.08 | 29.09 | 2,884,963 | +0.91(+3.22%) |
Mar 23, 2023 | 28.38 | 28.72 | 28.06 | 28.18 | 1,783,604 | -0.02(-0.07%) |
Mar 22, 2023 | 28.76 | 29.04 | 28.15 | 28.20 | 2,553,875 | -0.94(-3.21%) |
Mar 21, 2023 | 29.79 | 29.87 | 28.87 | 29.14 | 3,722,691 | -0.56(-1.87%) |
Mar 20, 2023 | 29.14 | 29.75 | 28.94 | 29.69 | 3,704,669 | +0.44(+1.50%) |
Mar 17, 2023 | 29.60 | 29.63 | 28.92 | 29.25 | 3,785,872 | -0.55(-1.83%) |
Mar 16, 2023 | 29.62 | 29.84 | 29.30 | 29.80 | 4,497,051 | +0.05(+0.16%) |
Mar 15, 2023 | 29.16 | 29.79 | 29.12 | 29.75 | 3,310,315 | +0.44(+1.50%) |
Mar 14, 2023 | 29.26 | 29.58 | 29.00 | 29.31 | 3,162,340 | +0.32(+1.11%) |
Mar 13, 2023 | 28.22 | 29.23 | 28.16 | 28.99 | 3,614,769 | +0.62(+2.18%) |
Mar 10, 2023 | 29.67 | 29.73 | 28.33 | 28.37 | 4,126,514 | -1.25(-4.21%) |
Mar 09, 2023 | 30.04 | 30.17 | 29.49 | 29.62 | 2,240,723 | -0.36(-1.19%) |
Mar 08, 2023 | 29.63 | 30.25 | 29.59 | 29.98 | 2,268,955 | +0.33(+1.11%) |
Mar 07, 2023 | 30.27 | 30.27 | 29.47 | 29.65 | 2,990,527 | -0.66(-2.17%) |
Mar 06, 2023 | 30.50 | 30.66 | 30.15 | 30.31 | 1,565,137 | -0.04(-0.13%) |
Mar 03, 2023 | 29.80 | 30.36 | 29.59 | 30.34 | 3,609,762 | +0.81(+2.75%) |
Mar 02, 2023 | 29.29 | 29.56 | 29.04 | 29.53 | 2,648,498 | +0.15(+0.53%) |