Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 35.68 | 35.88 | 35.45 | 35.68 | 1,823,853 | -0.10(-0.28%) |
Dec 28, 2023 | 35.88 | 36.05 | 35.67 | 35.78 | 1,488,873 | -0.22(-0.60%) |
Dec 27, 2023 | 36.06 | 36.29 | 35.73 | 36.00 | 1,933,214 | -0.11(-0.30%) |
Dec 26, 2023 | 36.08 | 36.18 | 35.91 | 36.11 | 1,659,459 | -0.06(-0.16%) |
Dec 22, 2023 | 36.16 | 36.36 | 36.02 | 36.17 | 1,686,388 | +0.06(+0.16%) |
Dec 21, 2023 | 36.37 | 36.45 | 35.89 | 36.11 | 2,363,701 | -0.01(-0.03%) |
Dec 20, 2023 | 36.24 | 36.51 | 36.09 | 36.12 | 2,433,651 | -0.27(-0.73%) |
Dec 19, 2023 | 36.52 | 36.78 | 36.19 | 36.38 | 6,819,099 | +0.02(+0.05%) |
Dec 18, 2023 | 37.19 | 37.19 | 36.34 | 36.36 | 4,306,250 | -0.58(-1.58%) |
Dec 15, 2023 | 36.99 | 37.40 | 36.70 | 36.95 | 5,719,738 | -0.24(-0.64%) |
Dec 14, 2023 | 36.68 | 37.72 | 36.68 | 37.18 | 3,322,477 | +0.75(+2.06%) |
Dec 13, 2023 | 35.49 | 36.59 | 35.25 | 36.43 | 3,165,822 | +0.85(+2.39%) |
Dec 12, 2023 | 36.32 | 36.32 | 35.50 | 35.58 | 2,201,525 | -0.85(-2.33%) |
Dec 11, 2023 | 36.24 | 36.54 | 36.11 | 36.43 | 1,727,993 | +0.07(+0.19%) |
Dec 08, 2023 | 36.23 | 36.52 | 36.09 | 36.36 | 1,842,081 | +0.02(+0.05%) |
Dec 07, 2023 | 36.18 | 36.39 | 35.83 | 36.34 | 2,259,930 | +0.27(+0.74%) |
Dec 06, 2023 | 36.10 | 36.49 | 35.93 | 36.08 | 2,596,414 | +0.11(+0.30%) |
Dec 05, 2023 | 36.65 | 36.65 | 35.91 | 35.97 | 3,591,180 | -0.91(-2.46%) |
Dec 04, 2023 | 36.39 | 36.89 | 36.31 | 36.88 | 4,776,665 | +0.17(+0.46%) |
Dec 01, 2023 | 36.31 | 37.19 | 36.12 | 36.71 | 4,580,317 | +0.25(+0.68%) |
Nov 30, 2023 | 35.89 | 36.55 | 35.80 | 36.46 | 6,210,377 | +1.14(+3.21%) |
Nov 29, 2023 | 33.94 | 35.53 | 33.94 | 35.33 | 4,739,724 | +1.51(+4.47%) |
Nov 28, 2023 | 33.83 | 34.13 | 33.51 | 33.82 | 3,477,250 | +0.14(+0.41%) |
Nov 27, 2023 | 32.33 | 34.20 | 32.08 | 33.68 | 8,325,420 | +1.17(+3.61%) |
Nov 24, 2023 | 32.57 | 32.77 | 32.41 | 32.50 | 1,060,561 | +0.01(+0.03%) |
Nov 22, 2023 | 32.09 | 32.54 | 31.91 | 32.49 | 2,018,033 | +0.42(+1.32%) |
Nov 21, 2023 | 32.27 | 32.07 | 2,703,553 | -0.09(-0.28%) | ||
Nov 20, 2023 | 32.74 | 32.79 | 31.35 | 32.16 | 5,322,169 | -0.79(-2.40%) |
Nov 17, 2023 | 33.42 | 33.46 | 32.80 | 32.95 | 2,323,351 | -0.24(-0.71%) |
Nov 16, 2023 | 33.58 | 33.63 | 32.68 | 33.18 | 2,615,715 | -0.44(-1.32%) |
Nov 15, 2023 | 33.16 | 33.78 | 33.16 | 33.63 | 2,584,442 | +0.54(+1.64%) |
Nov 14, 2023 | 31.86 | 33.14 | 31.86 | 33.09 | 3,540,388 | +1.53(+4.86%) |
Nov 13, 2023 | 32.20 | 32.23 | 31.34 | 31.55 | 3,590,007 | -0.64(-1.99%) |
Nov 10, 2023 | 32.31 | 32.47 | 31.87 | 32.20 | 3,323,640 | -0.17(-0.51%) |
Nov 09, 2023 | 32.85 | 32.92 | 32.32 | 32.36 | 3,588,242 | -0.29(-0.89%) |
Nov 08, 2023 | 33.01 | 33.01 | 32.41 | 32.65 | 2,569,368 | -0.28(-0.86%) |
Nov 07, 2023 | 33.16 | 33.22 | 32.84 | 32.94 | 2,707,769 | -0.49(-1.46%) |
Nov 06, 2023 | 33.68 | 33.69 | 33.31 | 33.42 | 2,420,391 | -0.24(-0.72%) |
Nov 03, 2023 | 33.38 | 34.02 | 33.29 | 33.67 | 2,207,082 | +0.54(+1.62%) |
Nov 02, 2023 | 33.08 | 33.35 | 32.98 | 33.13 | 2,664,858 | +0.43(+1.31%) |
Nov 01, 2023 | 32.89 | 33.02 | 32.59 | 32.70 | 3,494,867 | -0.12(-0.36%) |
Oct 31, 2023 | 32.53 | 33.19 | 32.42 | 32.82 | 3,273,871 | +0.33(+1.02%) |
Oct 30, 2023 | 32.45 | 32.64 | 32.27 | 32.49 | 2,539,660 | +0.24(+0.75%) |
Oct 27, 2023 | 31.88 | 32.44 | 31.68 | 32.24 | 3,962,215 | +0.25(+0.79%) |
Oct 26, 2023 | 31.99 | 32.79 | 31.45 | 31.99 | 5,546,299 | -0.23(-0.72%) |
Oct 25, 2023 | 32.15 | 32.49 | 31.91 | 32.23 | 2,827,145 | -0.14(-0.42%) |
Oct 24, 2023 | 31.85 | 32.45 | 31.66 | 32.36 | 3,465,656 | +0.83(+2.62%) |
Oct 23, 2023 | 32.18 | 32.40 | 31.51 | 31.53 | 4,462,810 | -0.90(-2.76%) |
Oct 20, 2023 | 33.37 | 33.45 | 32.34 | 32.43 | 3,244,806 | -0.90(-2.71%) |
Oct 19, 2023 | 34.06 | 34.26 | 33.33 | 33.33 | 2,874,106 | -0.97(-2.84%) |
Oct 18, 2023 | 34.34 | 34.89 | 34.01 | 34.31 | 4,502,536 | -0.24(-0.70%) |
Oct 17, 2023 | 33.95 | 34.66 | 33.93 | 34.55 | 2,712,756 | +0.49(+1.43%) |
Oct 16, 2023 | 34.25 | 34.42 | 33.95 | 34.06 | 2,789,728 | -0.14(-0.40%) |
Oct 13, 2023 | 34.26 | 34.46 | 34.02 | 34.20 | 1,790,958 | +0.03(+0.09%) |
Oct 12, 2023 | 34.57 | 34.57 | 33.93 | 34.17 | 2,270,762 | -0.30(-0.88%) |
Oct 11, 2023 | 34.53 | 34.76 | 34.09 | 34.47 | 1,518,408 | +0.06(+0.17%) |
Oct 10, 2023 | 34.45 | 34.78 | 34.38 | 34.41 | 2,117,295 | +0.20(+0.60%) |
Oct 09, 2023 | 33.62 | 34.39 | 33.59 | 34.21 | 1,956,919 | +0.59(+1.77%) |
Oct 06, 2023 | 34.01 | 34.07 | 33.55 | 33.62 | 3,335,596 | -0.39(-1.14%) |
Oct 05, 2023 | 34.35 | 34.62 | 33.95 | 34.01 | 2,261,985 | -0.48(-1.38%) |
Oct 04, 2023 | 34.40 | 34.71 | 34.15 | 34.48 | 2,533,659 | +0.28(+0.83%) |
Oct 03, 2023 | 34.09 | 34.62 | 33.90 | 34.20 | 3,868,263 | -0.31(-0.90%) |
Oct 02, 2023 | 34.39 | 34.57 | 34.02 | 34.51 | 3,121,054 | +0.00(+0.00%) |
Sep 29, 2023 | 34.61 | 34.89 | 34.37 | 34.51 | 2,636,156 | +0.12(+0.34%) |
Sep 28, 2023 | 34.15 | 34.43 | 33.91 | 34.39 | 2,190,962 | +0.39(+1.14%) |
Sep 27, 2023 | 34.44 | 34.61 | 33.82 | 34.01 | 3,264,672 | +0.41(+1.22%) |
Sep 26, 2023 | 33.70 | 33.90 | 33.50 | 33.60 | 2,512,690 | -0.27(-0.80%) |
Sep 25, 2023 | 32.97 | 34.12 | 33.84 | 33.87 | 3,127,857 | +0.72(+2.17%) |
Sep 22, 2023 | 33.37 | 34.02 | 33.10 | 33.15 | 3,412,750 | -0.06(-0.18%) |
Sep 21, 2023 | 33.43 | 34.01 | 33.12 | 33.21 | 4,378,873 | +0.40(+1.22%) |
Sep 20, 2023 | 33.34 | 33.45 | 32.78 | 32.81 | 2,314,426 | -0.37(-1.11%) |
Sep 19, 2023 | 33.21 | 33.53 | 32.87 | 33.18 | 3,132,060 | -0.06(-0.18%) |
Sep 18, 2023 | 33.39 | 33.64 | 33.03 | 33.24 | 3,084,381 | -0.08(-0.23%) |
Sep 15, 2023 | 33.70 | 33.91 | 33.30 | 33.31 | 6,083,365 | -0.36(-1.07%) |
Sep 14, 2023 | 33.44 | 33.81 | 33.27 | 33.67 | 2,586,555 | +0.78(+2.37%) |
Sep 13, 2023 | 33.71 | 33.78 | 32.69 | 32.90 | 3,462,395 | -0.67(-2.00%) |
Sep 12, 2023 | 33.75 | 34.11 | 33.49 | 33.57 | 2,223,409 | -0.10(-0.29%) |
Sep 11, 2023 | 33.93 | 34.12 | 33.57 | 33.67 | 2,451,123 | -0.03(-0.09%) |
Sep 08, 2023 | 32.68 | 33.74 | 32.57 | 33.69 | 3,285,954 | +1.02(+3.13%) |
Sep 07, 2023 | 32.89 | 33.29 | 32.40 | 32.67 | 4,215,756 | -0.29(-0.89%) |
Sep 06, 2023 | 33.33 | 33.48 | 32.84 | 32.96 | 2,358,118 | -0.43(-1.28%) |
Sep 05, 2023 | 34.05 | 34.14 | 33.38 | 33.39 | 2,563,492 | -0.85(-2.47%) |
Sep 01, 2023 | 34.24 | 34.51 | 34.17 | 34.24 | 2,272,493 | +0.26(+0.77%) |
Aug 31, 2023 | 33.99 | 34.00 | 33.79 | 33.98 | 3,305,518 | +0.11(+0.32%) |
Aug 30, 2023 | 33.79 | 33.89 | 33.63 | 33.87 | 1,492,973 | +0.13(+0.37%) |
Aug 29, 2023 | 33.61 | 33.75 | 33.43 | 33.74 | 1,306,012 | +0.22(+0.67%) |
Aug 28, 2023 | 33.16 | 33.65 | 33.12 | 33.52 | 1,728,689 | +0.51(+1.53%) |
Aug 25, 2023 | 33.06 | 33.20 | 32.79 | 33.01 | 2,753,324 | +0.18(+0.56%) |
Aug 24, 2023 | 32.70 | 33.34 | 32.70 | 32.83 | 2,095,529 | -0.14(-0.41%) |
Aug 23, 2023 | 32.93 | 33.06 | 32.66 | 32.96 | 1,651,885 | +0.11(+0.33%) |
Aug 22, 2023 | 33.15 | 33.32 | 32.76 | 32.86 | 1,749,518 | -0.28(-0.85%) |
Aug 21, 2023 | 33.49 | 33.52 | 32.74 | 33.14 | 2,310,343 | -0.44(-1.30%) |
Aug 18, 2023 | 33.11 | 33.64 | 33.08 | 33.58 | 3,859,188 | +0.27(+0.82%) |
Aug 17, 2023 | 33.24 | 33.63 | 33.24 | 33.31 | 2,451,334 | +0.19(+0.59%) |
Aug 16, 2023 | 33.22 | 33.50 | 33.08 | 33.11 | 2,399,429 | -0.26(-0.79%) |
Aug 15, 2023 | 33.42 | 33.73 | 33.31 | 33.37 | 2,158,593 | -0.39(-1.15%) |
Aug 14, 2023 | 33.91 | 33.92 | 33.55 | 33.76 | 2,834,025 | -0.25(-0.74%) |
Aug 11, 2023 | 33.93 | 34.27 | 33.89 | 34.01 | 2,414,632 | -0.12(-0.37%) |
Aug 10, 2023 | 34.44 | 34.49 | 33.99 | 34.14 | 2,117,511 | -0.15(-0.45%) |
Aug 09, 2023 | 34.32 | 34.51 | 34.18 | 34.29 | 1,585,624 | -0.13(-0.39%) |
Aug 08, 2023 | 34.15 | 34.51 | 33.92 | 34.43 | 2,500,203 | -0.28(-0.80%) |
Aug 07, 2023 | 34.94 | 35.15 | 34.54 | 34.70 | 2,432,621 | -0.12(-0.33%) |
Aug 04, 2023 | 35.15 | 35.64 | 34.80 | 34.82 | 2,593,997 | -0.35(-0.98%) |
Aug 03, 2023 | 35.16 | 35.72 | 34.79 | 35.17 | 3,504,660 | +0.03(+0.08%) |
Aug 02, 2023 | 34.46 | 35.53 | 34.46 | 35.14 | 6,083,661 | +0.62(+1.81%) |
Aug 01, 2023 | 34.57 | 34.74 | 34.23 | 34.51 | 3,156,616 | -0.12(-0.33%) |
Jul 31, 2023 | 34.44 | 34.77 | 34.44 | 34.63 | 3,523,712 | +0.31(+0.90%) |
Jul 28, 2023 | 34.48 | 34.81 | 34.22 | 34.32 | 3,591,777 | +0.33(+0.96%) |
Jul 27, 2023 | 33.15 | 34.60 | 33.03 | 33.99 | 7,247,045 | +1.57(+4.83%) |
Jul 26, 2023 | 32.65 | 32.79 | 32.18 | 32.43 | 3,733,415 | -0.15(-0.47%) |
Jul 25, 2023 | 31.40 | 32.71 | 31.36 | 32.58 | 8,478,871 | +1.50(+4.82%) |
Jul 24, 2023 | 30.73 | 31.15 | 30.64 | 31.08 | 2,739,377 | +0.50(+1.63%) |
Jul 21, 2023 | 30.35 | 30.65 | 30.04 | 30.58 | 3,321,536 | +0.23(+0.76%) |
Jul 20, 2023 | 30.44 | 30.50 | 30.07 | 30.35 | 2,494,549 | +0.05(+0.16%) |
Jul 19, 2023 | 30.13 | 30.39 | 29.99 | 30.31 | 3,176,344 | +0.19(+0.64%) |
Jul 18, 2023 | 29.60 | 30.33 | 29.56 | 30.11 | 3,333,991 | +0.36(+1.19%) |
Jul 17, 2023 | 29.91 | 29.95 | 29.75 | 29.76 | 2,909,047 | -0.39(-1.31%) |
Jul 14, 2023 | 30.59 | 30.59 | 30.08 | 30.15 | 3,714,407 | -0.41(-1.35%) |
Jul 13, 2023 | 30.37 | 30.70 | 30.30 | 30.57 | 2,612,435 | +0.02(+0.06%) |
Jul 12, 2023 | 30.88 | 31.07 | 30.48 | 30.55 | 2,431,698 | +0.11(+0.35%) |
Jul 11, 2023 | 30.17 | 30.55 | 30.05 | 30.44 | 2,703,831 | +0.46(+1.54%) |
Jul 10, 2023 | 29.76 | 30.39 | 29.65 | 29.98 | 3,569,152 | -0.56(-1.82%) |
Jul 07, 2023 | 30.01 | 31.00 | 30.01 | 30.54 | 3,860,640 | +0.48(+1.60%) |
Jul 06, 2023 | 29.92 | 30.12 | 29.59 | 30.06 | 3,398,896 | -0.03(-0.10%) |
Jul 05, 2023 | 30.22 | 30.34 | 29.98 | 30.09 | 4,201,602 | -0.67(-2.19%) |
Jul 03, 2023 | 30.59 | 31.08 | 30.53 | 30.76 | 1,792,405 | +0.21(+0.69%) |
Jun 30, 2023 | 30.18 | 30.61 | 29.85 | 30.55 | 3,343,045 | +0.12(+0.41%) |
Jun 29, 2023 | 29.96 | 30.43 | 29.87 | 30.42 | 2,448,975 | +0.30(+0.99%) |
Jun 28, 2023 | 30.35 | 30.35 | 29.76 | 30.12 | 2,126,641 | -0.29(-0.95%) |
Jun 27, 2023 | 30.05 | 30.56 | 29.85 | 30.41 | 2,346,399 | +0.32(+1.05%) |
Jun 26, 2023 | 29.53 | 30.15 | 29.49 | 30.10 | 2,774,835 | +0.71(+2.42%) |
Jun 23, 2023 | 29.23 | 29.47 | 29.03 | 29.38 | 3,301,061 | -0.13(-0.46%) |
Jun 22, 2023 | 29.86 | 29.88 | 29.33 | 29.52 | 3,905,120 | -0.36(-1.22%) |
Jun 21, 2023 | 29.97 | 30.34 | 29.61 | 29.88 | 3,108,052 | -0.38(-1.27%) |
Jun 20, 2023 | 30.25 | 30.39 | 29.93 | 30.27 | 3,858,734 | -0.44(-1.44%) |
Jun 16, 2023 | 30.49 | 30.77 | 30.33 | 30.71 | 7,393,776 | +0.16(+0.53%) |
Jun 15, 2023 | 30.40 | 30.60 | 30.12 | 30.55 | 3,372,132 | +0.01(+0.03%) |
Jun 14, 2023 | 30.63 | 30.88 | 30.33 | 30.54 | 4,044,519 | +0.24(+0.79%) |
Jun 13, 2023 | 30.31 | 30.65 | 30.16 | 30.30 | 4,069,083 | +0.21(+0.70%) |
Jun 12, 2023 | 30.13 | 30.34 | 29.73 | 30.09 | 4,229,298 | -0.34(-1.10%) |
Jun 09, 2023 | 30.51 | 30.51 | 30.20 | 30.42 | 3,593,190 | -0.07(-0.22%) |
Jun 08, 2023 | 30.91 | 31.11 | 30.19 | 30.49 | 4,075,886 | -0.36(-1.18%) |
Jun 07, 2023 | 29.90 | 30.89 | 29.76 | 30.85 | 4,835,008 | +1.25(+4.22%) |
Jun 06, 2023 | 29.05 | 29.71 | 29.05 | 29.61 | 5,078,104 | +0.53(+1.82%) |
Jun 05, 2023 | 29.32 | 29.50 | 29.01 | 29.08 | 3,619,866 | -0.10(-0.33%) |
Jun 02, 2023 | 28.41 | 29.44 | 28.37 | 29.17 | 4,133,272 | +1.16(+4.15%) |
Jun 01, 2023 | 28.37 | 28.44 | 27.85 | 28.01 | 3,862,994 | -0.26(-0.92%) |
May 31, 2023 | 28.81 | 28.89 | 28.24 | 28.27 | 6,928,316 | -0.67(-2.32%) |
May 30, 2023 | 29.33 | 29.37 | 28.86 | 28.94 | 3,942,089 | -0.46(-1.57%) |
May 26, 2023 | 29.51 | 29.69 | 29.34 | 29.40 | 3,097,885 | +0.01(+0.03%) |
May 25, 2023 | 29.77 | 29.77 | 29.20 | 29.39 | 4,230,161 | -0.37(-1.25%) |
May 24, 2023 | 30.14 | 30.23 | 29.70 | 29.77 | 3,153,530 | -0.47(-1.56%) |
May 23, 2023 | 30.11 | 30.60 | 29.85 | 30.24 | 2,790,804 | +0.22(+0.72%) |
May 22, 2023 | 30.04 | 30.14 | 29.67 | 30.02 | 3,267,616 | -0.22(-0.72%) |
May 19, 2023 | 30.61 | 30.63 | 30.14 | 30.24 | 3,565,582 | -0.07(-0.22%) |
May 18, 2023 | 30.23 | 30.32 | 29.89 | 30.31 | 1,982,878 | -0.07(-0.22%) |
May 17, 2023 | 29.89 | 30.41 | 29.76 | 30.37 | 2,584,706 | +0.59(+1.97%) |
May 16, 2023 | 30.12 | 30.12 | 29.61 | 29.79 | 3,169,392 | -0.32(-1.07%) |
May 15, 2023 | 30.08 | 30.21 | 29.72 | 30.11 | 3,281,377 | +0.06(+0.19%) |
May 12, 2023 | 30.13 | 30.34 | 29.79 | 30.05 | 3,050,927 | +0.07(+0.22%) |
May 11, 2023 | 29.99 | 30.16 | 29.76 | 29.98 | 4,208,235 | -0.19(-0.63%) |
May 10, 2023 | 30.57 | 30.62 | 29.72 | 30.17 | 3,525,802 | -0.22(-0.72%) |
May 09, 2023 | 30.41 | 30.58 | 30.30 | 30.39 | 2,301,911 | -0.25(-0.80%) |
May 08, 2023 | 30.80 | 30.94 | 30.45 | 30.64 | 1,848,952 | +0.03(+0.09%) |
May 05, 2023 | 30.44 | 30.80 | 30.32 | 30.61 | 2,120,621 | +0.53(+1.76%) |
May 04, 2023 | 30.54 | 30.70 | 29.98 | 30.08 | 3,236,010 | -0.48(-1.58%) |
May 03, 2023 | 30.73 | 31.21 | 30.49 | 30.56 | 3,133,405 | -0.02(-0.06%) |
May 02, 2023 | 31.21 | 31.41 | 30.09 | 30.58 | 4,445,843 | -0.87(-2.77%) |
May 01, 2023 | 31.30 | 31.98 | 31.18 | 31.45 | 3,430,405 | +0.12(+0.39%) |
Apr 28, 2023 | 31.46 | 31.78 | 30.95 | 31.33 | 4,442,041 | +0.09(+0.30%) |
Apr 27, 2023 | 31.66 | 32.17 | 30.66 | 31.23 | 5,769,988 | -1.47(-4.49%) |
Apr 26, 2023 | 33.00 | 33.16 | 32.42 | 32.70 | 3,398,585 | -0.12(-0.37%) |
Apr 25, 2023 | 33.13 | 33.33 | 32.70 | 32.82 | 5,419,235 | -1.60(-4.65%) |
Apr 24, 2023 | 34.10 | 34.52 | 34.10 | 34.42 | 2,812,255 | +0.32(+0.94%) |
Apr 21, 2023 | 34.53 | 34.61 | 33.92 | 34.10 | 2,013,805 | -0.48(-1.40%) |
Apr 20, 2023 | 34.38 | 34.62 | 34.35 | 34.58 | 1,945,493 | -0.02(-0.05%) |
Apr 19, 2023 | 34.44 | 34.79 | 34.28 | 34.60 | 1,849,377 | +0.08(+0.22%) |
Apr 18, 2023 | 34.40 | 34.57 | 34.24 | 34.53 | 1,976,986 | +0.14(+0.41%) |
Apr 17, 2023 | 34.01 | 34.42 | 33.93 | 34.38 | 2,095,659 | +0.41(+1.20%) |
Apr 14, 2023 | 34.02 | 34.34 | 33.61 | 33.98 | 3,243,598 | -0.46(-1.35%) |
Apr 13, 2023 | 34.51 | 34.70 | 34.02 | 34.44 | 2,148,796 | -0.07(-0.19%) |
Apr 12, 2023 | 34.85 | 35.04 | 34.35 | 34.51 | 1,648,307 | -0.07(-0.19%) |
Apr 11, 2023 | 34.33 | 34.99 | 34.26 | 34.57 | 2,691,733 | +0.61(+1.81%) |
Apr 10, 2023 | 33.79 | 34.09 | 33.49 | 33.96 | 1,881,724 | +0.10(+0.31%) |
Apr 06, 2023 | 33.62 | 33.89 | 33.45 | 33.85 | 2,844,094 | +0.29(+0.87%) |
Apr 05, 2023 | 33.21 | 33.62 | 33.13 | 33.56 | 2,490,711 | +0.10(+0.31%) |
Apr 04, 2023 | 34.05 | 34.11 | 33.16 | 33.46 | 2,725,743 | -0.57(-1.67%) |
Apr 03, 2023 | 34.16 | 34.45 | 33.89 | 34.02 | 3,278,935 | -0.09(-0.28%) |
Mar 31, 2023 | 33.62 | 34.18 | 33.57 | 34.12 | 3,816,968 | +0.78(+2.33%) |
Mar 30, 2023 | 33.59 | 33.65 | 33.25 | 33.34 | 1,617,620 | +0.16(+0.48%) |
Mar 29, 2023 | 33.14 | 33.30 | 32.99 | 33.18 | 2,083,023 | +0.39(+1.18%) |
Mar 28, 2023 | 32.59 | 32.97 | 32.51 | 32.79 | 1,881,805 | +0.15(+0.46%) |
Mar 27, 2023 | 33.12 | 33.13 | 32.63 | 32.64 | 3,346,830 | +0.02(+0.06%) |
Mar 24, 2023 | 31.96 | 32.79 | 31.64 | 32.62 | 3,221,151 | +0.35(+1.08%) |
Mar 23, 2023 | 32.56 | 32.91 | 31.98 | 32.27 | 3,066,358 | -0.27(-0.84%) |
Mar 22, 2023 | 33.47 | 33.48 | 32.53 | 32.55 | 3,957,619 | -0.79(-2.38%) |
Mar 21, 2023 | 33.55 | 33.57 | 33.24 | 33.34 | 3,253,712 | +0.39(+1.18%) |
Mar 20, 2023 | 32.74 | 33.42 | 32.74 | 32.95 | 3,699,024 | +0.73(+2.26%) |
Mar 17, 2023 | 32.68 | 32.68 | 31.62 | 32.23 | 8,412,443 | -0.58(-1.76%) |
Mar 16, 2023 | 32.17 | 33.01 | 32.05 | 32.80 | 3,312,439 | +0.18(+0.55%) |
Mar 15, 2023 | 32.78 | 32.84 | 32.28 | 32.62 | 3,869,259 | -0.91(-2.71%) |
Mar 14, 2023 | 33.61 | 33.85 | 33.13 | 33.53 | 3,216,451 | +0.56(+1.69%) |
Mar 13, 2023 | 33.12 | 33.59 | 32.83 | 32.97 | 3,476,755 | -0.63(-1.89%) |
Mar 10, 2023 | 34.12 | 34.23 | 33.29 | 33.61 | 2,627,951 | -0.64(-1.88%) |
Mar 09, 2023 | 35.00 | 35.14 | 34.14 | 34.25 | 2,381,459 | -0.59(-1.68%) |
Mar 08, 2023 | 34.41 | 34.95 | 34.38 | 34.84 | 3,017,269 | +0.50(+1.46%) |
Mar 07, 2023 | 34.63 | 34.75 | 34.16 | 34.34 | 2,687,313 | -0.31(-0.90%) |
Mar 06, 2023 | 35.54 | 35.56 | 34.47 | 34.65 | 3,435,368 | -1.09(-3.04%) |
Mar 03, 2023 | 35.66 | 35.95 | 35.19 | 35.74 | 3,398,374 | +0.24(+0.67%) |
Mar 02, 2023 | 34.90 | 35.65 | 34.70 | 35.50 | 3,134,012 | +0.79(+2.26%) |
Mar 01, 2023 | 34.30 | 35.15 | 34.22 | 34.71 | 2,345,248 | +0.28(+0.82%) |
Feb 28, 2023 | 34.57 | 34.77 | 34.38 | 34.43 | 3,840,245 | -0.18(-0.52%) |
Feb 27, 2023 | 35.12 | 35.18 | 34.49 | 34.61 | 2,630,945 | +0.09(+0.25%) |
Feb 24, 2023 | 34.19 | 34.98 | 34.03 | 34.53 | 3,459,624 | -0.06(-0.16%) |
Feb 23, 2023 | 34.49 | 34.70 | 34.05 | 34.58 | 1,782,721 | +0.26(+0.74%) |
Feb 22, 2023 | 34.11 | 34.65 | 34.11 | 34.33 | 2,328,291 | +0.16(+0.47%) |
Feb 21, 2023 | 35.67 | 35.76 | 33.89 | 34.17 | 4,850,758 | -2.04(-5.64%) |
Feb 17, 2023 | 36.49 | 36.63 | 36.00 | 36.21 | 4,317,413 | -0.35(-0.96%) |
Feb 16, 2023 | 36.22 | 36.90 | 36.14 | 36.56 | 2,373,408 | -0.17(-0.46%) |
Feb 15, 2023 | 36.28 | 36.81 | 36.28 | 36.73 | 3,305,258 | +0.12(+0.33%) |
Feb 14, 2023 | 36.56 | 36.80 | 36.34 | 36.61 | 2,530,825 | -0.04(-0.10%) |
Feb 13, 2023 | 36.26 | 36.90 | 36.17 | 36.64 | 2,391,997 | +0.52(+1.45%) |
Feb 10, 2023 | 35.73 | 36.20 | 35.39 | 36.12 | 3,349,318 | +0.24(+0.68%) |
Feb 09, 2023 | 37.05 | 37.07 | 35.65 | 35.88 | 3,859,309 | -1.00(-2.71%) |
Feb 08, 2023 | 37.41 | 37.66 | 36.73 | 36.88 | 3,777,539 | -0.79(-2.09%) |
Feb 07, 2023 | 37.70 | 38.12 | 37.36 | 37.66 | 2,724,151 | -0.24(-0.64%) |
Feb 06, 2023 | 38.42 | 38.52 | 37.79 | 37.91 | 2,650,768 | -0.77(-1.98%) |
Feb 03, 2023 | 38.55 | 39.15 | 38.52 | 38.67 | 2,834,495 | -0.16(-0.41%) |
Feb 02, 2023 | 38.57 | 38.90 | 38.17 | 38.83 | 4,658,682 | +0.64(+1.66%) |
Feb 01, 2023 | 38.62 | 38.80 | 37.76 | 38.20 | 7,337,149 | -0.91(-2.32%) |
Jan 31, 2023 | 37.08 | 39.17 | 36.84 | 39.10 | 11,603,449 | +3.77(+10.66%) |
Jan 30, 2023 | 35.34 | 35.89 | 35.32 | 35.33 | 4,464,561 | -0.30(-0.84%) |
Jan 27, 2023 | 34.87 | 35.77 | 34.76 | 35.63 | 3,510,503 | +0.82(+2.36%) |
Jan 26, 2023 | 34.03 | 34.85 | 33.97 | 34.81 | 2,730,322 | +0.85(+2.51%) |
Jan 25, 2023 | 34.10 | 34.30 | 33.47 | 33.96 | 3,206,620 | -0.40(-1.17%) |
Jan 24, 2023 | 35.04 | 35.07 | 34.20 | 34.36 | 2,396,587 | -0.67(-1.92%) |
Jan 23, 2023 | 35.15 | 35.42 | 34.78 | 35.04 | 2,201,136 | -0.06(-0.16%) |
Jan 20, 2023 | 34.14 | 35.09 | 34.13 | 35.09 | 2,615,081 | +0.84(+2.46%) |
Jan 19, 2023 | 34.16 | 34.47 | 33.59 | 34.25 | 2,459,436 | -0.26(-0.76%) |
Jan 18, 2023 | 35.19 | 35.35 | 34.46 | 34.51 | 2,287,430 | -0.59(-1.68%) |
Jan 17, 2023 | 35.76 | 35.87 | 35.09 | 35.10 | 2,315,832 | -0.66(-1.86%) |
Jan 13, 2023 | 35.07 | 35.91 | 34.95 | 35.76 | 3,686,729 | +0.40(+1.14%) |
Jan 12, 2023 | 35.34 | 35.62 | 34.94 | 35.36 | 2,475,669 | +0.20(+0.56%) |
Jan 11, 2023 | 35.47 | 35.59 | 35.03 | 35.17 | 3,779,379 | -0.01(-0.03%) |
Jan 10, 2023 | 34.56 | 35.21 | 34.05 | 35.18 | 3,528,826 | +0.57(+1.65%) |
Jan 09, 2023 | 34.30 | 35.22 | 34.30 | 34.61 | 3,156,381 | +0.35(+1.01%) |
Jan 06, 2023 | 34.20 | 34.50 | 33.99 | 34.26 | 2,317,944 | +0.41(+1.22%) |
Jan 05, 2023 | 34.11 | 34.19 | 33.57 | 33.85 | 3,644,075 | -0.59(-1.71%) |
Jan 04, 2023 | 33.44 | 34.46 | 33.33 | 34.44 | 4,911,498 | +1.33(+4.01%) |