Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.88 | 33.03 | 32.39 | 32.43 | 5,895,818 | -0.44(-1.33%) |
Jan 30, 2024 | 32.74 | 32.97 | 32.59 | 32.87 | 7,533,267 | +0.03(+0.08%) |
Jan 29, 2024 | 32.80 | 32.86 | 32.56 | 32.84 | 4,485,644 | +0.04(+0.11%) |
Jan 26, 2024 | 32.63 | 32.90 | 32.56 | 32.80 | 4,505,922 | +0.20(+0.62%) |
Jan 25, 2024 | 32.58 | 32.67 | 32.48 | 32.60 | 9,317,672 | +0.17(+0.54%) |
Jan 24, 2024 | 33.00 | 33.00 | 32.39 | 32.43 | 6,454,761 | -0.30(-0.92%) |
Jan 23, 2024 | 32.72 | 32.93 | 32.65 | 32.73 | 5,949,310 | +0.03(+0.08%) |
Jan 22, 2024 | 32.87 | 32.97 | 32.63 | 32.70 | 9,308,433 | -0.16(-0.50%) |
Jan 19, 2024 | 32.69 | 32.95 | 32.55 | 32.87 | 6,986,346 | +0.17(+0.53%) |
Jan 18, 2024 | 32.92 | 33.13 | 32.61 | 32.69 | 8,146,123 | -0.27(-0.83%) |
Jan 17, 2024 | 33.20 | 33.27 | 32.86 | 32.97 | 7,197,610 | -0.50(-1.50%) |
Jan 16, 2024 | 33.57 | 33.93 | 33.40 | 33.47 | 4,534,457 | -0.18(-0.54%) |
Jan 12, 2024 | 33.87 | 33.91 | 33.60 | 33.65 | 3,128,481 | +0.20(+0.60%) |
Jan 11, 2024 | 33.76 | 33.82 | 33.25 | 33.45 | 3,995,623 | -0.26(-0.76%) |
Jan 10, 2024 | 33.55 | 33.82 | 33.50 | 33.71 | 6,437,702 | +0.18(+0.54%) |
Jan 09, 2024 | 33.91 | 33.94 | 33.51 | 33.52 | 3,240,894 | -0.47(-1.37%) |
Jan 08, 2024 | 33.52 | 34.04 | 33.32 | 33.99 | 5,029,936 | +0.47(+1.39%) |
Jan 05, 2024 | 33.49 | 33.78 | 33.36 | 33.52 | 2,893,150 | +0.18(+0.55%) |
Jan 04, 2024 | 33.48 | 33.70 | 33.31 | 33.34 | 6,308,958 | +0.03(+0.08%) |
Jan 03, 2024 | 33.05 | 33.42 | 33.04 | 33.31 | 3,424,932 | +0.16(+0.47%) |
Jan 02, 2024 | 32.91 | 33.17 | 32.84 | 33.16 | 4,578,511 | +0.26(+0.78%) |
Dec 29, 2023 | 32.96 | 33.00 | 32.83 | 32.90 | 3,838,860 | -0.05(-0.17%) |
Dec 28, 2023 | 33.10 | 33.32 | 32.87 | 32.96 | 3,741,725 | -0.21(-0.63%) |
Dec 27, 2023 | 33.11 | 33.36 | 33.06 | 33.17 | 3,430,488 | -0.01(-0.03%) |
Dec 26, 2023 | 32.98 | 33.33 | 32.92 | 33.18 | 2,621,952 | +0.24(+0.72%) |
Dec 22, 2023 | 32.82 | 33.08 | 32.77 | 32.94 | 3,738,031 | +0.23(+0.70%) |
Dec 21, 2023 | 32.43 | 32.73 | 32.41 | 32.71 | 5,032,453 | +0.42(+1.30%) |
Dec 20, 2023 | 32.88 | 32.98 | 32.28 | 32.29 | 6,332,302 | -0.52(-1.59%) |
Dec 19, 2023 | 32.51 | 32.93 | 32.49 | 32.81 | 3,784,678 | +0.37(+1.15%) |
Dec 18, 2023 | 32.62 | 32.68 | 32.34 | 32.44 | 4,142,159 | +0.12(+0.37%) |
Dec 15, 2023 | 32.39 | 32.52 | 32.17 | 32.32 | 6,196,854 | -0.16(-0.51%) |
Dec 14, 2023 | 32.73 | 32.88 | 32.38 | 32.48 | 8,602,749 | +0.07(+0.23%) |
Dec 13, 2023 | 31.75 | 32.47 | 31.61 | 32.41 | 8,875,821 | +0.73(+2.31%) |
Dec 12, 2023 | 31.94 | 32.08 | 31.45 | 31.68 | 4,298,788 | -0.28(-0.89%) |
Dec 11, 2023 | 31.92 | 32.03 | 31.82 | 31.96 | 4,281,749 | +0.06(+0.20%) |
Dec 08, 2023 | 31.85 | 31.93 | 31.73 | 31.90 | 3,469,662 | +0.11(+0.34%) |
Dec 07, 2023 | 31.96 | 31.96 | 31.72 | 31.79 | 3,179,583 | -0.06(-0.20%) |
Dec 06, 2023 | 32.10 | 32.24 | 31.84 | 31.85 | 4,406,504 | -0.20(-0.63%) |
Dec 05, 2023 | 32.04 | 32.24 | 31.98 | 32.05 | 4,954,525 | -0.05(-0.17%) |
Dec 04, 2023 | 31.93 | 32.24 | 31.89 | 32.11 | 11,472,089 | -0.03(-0.09%) |
Dec 01, 2023 | 31.85 | 32.27 | 31.85 | 32.13 | 7,978,467 | +0.28(+0.89%) |
Nov 30, 2023 | 31.64 | 31.93 | 31.43 | 31.85 | 5,446,664 | +0.33(+1.04%) |
Nov 29, 2023 | 31.38 | 31.70 | 31.38 | 31.52 | 5,342,744 | +0.33(+1.05%) |
Nov 28, 2023 | 31.10 | 31.40 | 31.06 | 31.19 | 4,752,201 | +0.19(+0.62%) |
Nov 27, 2023 | 31.12 | 31.21 | 30.92 | 31.00 | 9,989,204 | -0.26(-0.85%) |
Nov 24, 2023 | 31.04 | 31.37 | 31.02 | 31.27 | 1,844,233 | +0.27(+0.88%) |
Nov 22, 2023 | 30.70 | 31.05 | 30.60 | 30.99 | 6,996,507 | +0.06(+0.21%) |
Nov 21, 2023 | 30.78 | 31.02 | 30.67 | 30.93 | 6,335,512 | +0.16(+0.53%) |
Nov 20, 2023 | 30.78 | 30.92 | 30.68 | 30.76 | 10,888,942 | +0.00(+0.00%) |
Nov 17, 2023 | 30.34 | 30.88 | 30.27 | 30.76 | 8,182,593 | +0.71(+2.37%) |
Nov 16, 2023 | 30.40 | 30.55 | 29.92 | 30.05 | 10,498,991 | -0.46(-1.50%) |
Nov 15, 2023 | 30.44 | 30.79 | 30.39 | 30.51 | 5,237,796 | +0.12(+0.39%) |
Nov 14, 2023 | 30.74 | 30.76 | 30.30 | 30.39 | 15,074,682 | +0.91(+3.09%) |
Nov 13, 2023 | 29.12 | 29.51 | 29.03 | 29.48 | 8,731,085 | +0.36(+1.23%) |
Nov 10, 2023 | 29.23 | 29.33 | 28.86 | 29.12 | 3,807,445 | +0.03(+0.09%) |
Nov 09, 2023 | 29.39 | 29.58 | 29.09 | 29.10 | 3,640,958 | -0.17(-0.57%) |
Nov 08, 2023 | 29.18 | 29.50 | 29.12 | 29.26 | 4,313,353 | -0.07(-0.24%) |
Nov 07, 2023 | 29.26 | 29.50 | 29.17 | 29.33 | 4,738,089 | -0.18(-0.62%) |
Nov 06, 2023 | 29.69 | 29.74 | 29.45 | 29.51 | 4,893,866 | +0.02(+0.06%) |
Nov 03, 2023 | 29.56 | 29.79 | 29.29 | 29.50 | 13,183,139 | +0.28(+0.95%) |
Nov 02, 2023 | 28.48 | 29.35 | 28.47 | 29.22 | 7,869,666 | +0.97(+3.43%) |
Nov 01, 2023 | 28.06 | 28.30 | 27.85 | 28.25 | 8,303,392 | +0.31(+1.12%) |
Oct 31, 2023 | 27.80 | 28.00 | 27.62 | 27.94 | 5,407,331 | +0.16(+0.57%) |
Oct 30, 2023 | 27.58 | 27.88 | 27.43 | 27.78 | 5,073,945 | +0.41(+1.50%) |
Oct 27, 2023 | 28.04 | 28.08 | 27.30 | 27.37 | 6,253,183 | -0.53(-1.91%) |
Oct 26, 2023 | 27.95 | 28.13 | 27.80 | 27.90 | 5,471,239 | -0.23(-0.81%) |
Oct 25, 2023 | 27.88 | 28.23 | 27.74 | 28.13 | 7,156,452 | +0.11(+0.40%) |
Oct 24, 2023 | 28.15 | 28.20 | 27.86 | 28.01 | 7,428,559 | +0.01(+0.03%) |
Oct 23, 2023 | 27.67 | 28.12 | 27.44 | 28.01 | 11,220,758 | +0.26(+0.94%) |
Oct 20, 2023 | 27.91 | 27.92 | 27.59 | 27.74 | 8,085,846 | -0.24(-0.84%) |
Oct 19, 2023 | 28.00 | 28.23 | 27.79 | 27.98 | 9,415,502 | -0.08(-0.28%) |
Oct 18, 2023 | 28.38 | 28.38 | 27.85 | 28.06 | 8,281,380 | -0.36(-1.26%) |
Oct 17, 2023 | 28.59 | 28.79 | 28.28 | 28.42 | 8,828,863 | -0.49(-1.69%) |
Oct 16, 2023 | 28.69 | 28.98 | 28.49 | 28.90 | 4,658,967 | +0.37(+1.28%) |
Oct 13, 2023 | 28.67 | 28.69 | 28.29 | 28.54 | 5,290,997 | +0.16(+0.55%) |
Oct 12, 2023 | 28.73 | 28.74 | 28.08 | 28.38 | 4,847,103 | -0.23(-0.79%) |
Oct 11, 2023 | 28.29 | 28.65 | 28.25 | 28.61 | 3,337,876 | +0.34(+1.20%) |
Oct 10, 2023 | 28.21 | 28.33 | 27.95 | 28.27 | 5,782,035 | +0.04(+0.15%) |
Oct 09, 2023 | 28.08 | 28.32 | 27.97 | 28.22 | 3,589,326 | +0.48(+1.73%) |
Oct 06, 2023 | 27.53 | 27.79 | 27.26 | 27.74 | 4,222,285 | +0.06(+0.22%) |
Oct 05, 2023 | 27.20 | 27.78 | 27.18 | 27.68 | 4,514,898 | +0.32(+1.18%) |
Oct 04, 2023 | 27.40 | 27.47 | 27.06 | 27.36 | 5,715,713 | -0.17(-0.60%) |
Oct 03, 2023 | 27.68 | 27.77 | 27.20 | 27.53 | 10,372,715 | -0.37(-1.31%) |
Oct 02, 2023 | 28.90 | 28.91 | 27.63 | 27.89 | 11,708,976 | -1.05(-3.62%) |
Sep 29, 2023 | 29.44 | 29.51 | 28.91 | 28.94 | 5,765,023 | -0.31(-1.04%) |
Sep 28, 2023 | 29.32 | 29.41 | 29.10 | 29.24 | 4,383,488 | -0.08(-0.27%) |
Sep 27, 2023 | 29.56 | 29.62 | 29.00 | 29.32 | 9,490,527 | -0.05(-0.18%) |
Sep 26, 2023 | 29.86 | 29.87 | 29.35 | 29.37 | 5,989,494 | -0.67(-2.23%) |
Sep 25, 2023 | 30.04 | 30.12 | 29.97 | 30.05 | 8,097,711 | -0.05(-0.17%) |
Sep 22, 2023 | 30.03 | 30.28 | 29.89 | 30.10 | 5,096,326 | +0.19(+0.64%) |
Sep 21, 2023 | 30.39 | 30.48 | 29.90 | 29.91 | 7,059,862 | -0.57(-1.86%) |
Sep 20, 2023 | 30.43 | 30.90 | 30.41 | 30.47 | 4,403,833 | +0.00(+0.00%) |
Sep 19, 2023 | 30.73 | 30.89 | 30.29 | 30.47 | 5,172,348 | -0.06(-0.20%) |
Sep 18, 2023 | 30.76 | 30.77 | 30.34 | 30.53 | 4,581,108 | -0.06(-0.20%) |
Sep 15, 2023 | 30.70 | 30.83 | 30.44 | 30.60 | 8,694,791 | -0.20(-0.65%) |
Sep 14, 2023 | 30.29 | 30.81 | 30.17 | 30.80 | 9,192,462 | +0.87(+2.91%) |
Sep 13, 2023 | 29.95 | 30.05 | 29.70 | 29.92 | 9,354,980 | +0.16(+0.53%) |
Sep 12, 2023 | 29.52 | 29.78 | 29.46 | 29.77 | 8,878,134 | +0.38(+1.28%) |
Sep 11, 2023 | 29.47 | 29.64 | 29.38 | 29.39 | 5,391,365 | +0.15(+0.51%) |
Sep 08, 2023 | 29.15 | 29.44 | 29.06 | 29.24 | 8,704,440 | +0.28(+0.96%) |
Sep 07, 2023 | 29.02 | 29.15 | 28.77 | 28.96 | 10,344,578 | +0.01(+0.03%) |
Sep 06, 2023 | 28.99 | 29.40 | 28.69 | 28.96 | 41,418,416 | -1.81(-5.89%) |
Sep 05, 2023 | 31.00 | 31.07 | 30.75 | 30.77 | 5,276,213 | -0.19(-0.62%) |
Sep 01, 2023 | 30.78 | 31.11 | 30.78 | 30.96 | 7,026,766 | +0.37(+1.23%) |
Aug 31, 2023 | 30.87 | 30.91 | 30.58 | 30.59 | 5,402,938 | -0.16(-0.51%) |
Aug 30, 2023 | 30.73 | 30.91 | 30.70 | 30.74 | 3,281,826 | +0.17(+0.57%) |
Aug 29, 2023 | 30.34 | 30.61 | 30.19 | 30.57 | 2,966,561 | +0.32(+1.07%) |
Aug 28, 2023 | 30.08 | 30.37 | 30.07 | 30.25 | 6,885,295 | +0.25(+0.84%) |
Aug 25, 2023 | 29.89 | 30.09 | 29.85 | 29.99 | 4,116,044 | +0.19(+0.64%) |
Aug 24, 2023 | 29.85 | 30.10 | 29.79 | 29.80 | 3,902,811 | -0.23(-0.75%) |
Aug 23, 2023 | 29.76 | 30.11 | 29.61 | 30.03 | 3,065,532 | +0.12(+0.41%) |
Aug 22, 2023 | 30.26 | 30.41 | 29.88 | 29.91 | 3,320,201 | -0.37(-1.24%) |
Aug 21, 2023 | 30.47 | 30.61 | 30.12 | 30.28 | 5,280,158 | -0.12(-0.40%) |
Aug 18, 2023 | 30.30 | 30.48 | 30.17 | 30.40 | 5,275,607 | +0.01(+0.03%) |
Aug 17, 2023 | 30.34 | 30.60 | 30.29 | 30.39 | 5,194,595 | +0.22(+0.72%) |
Aug 16, 2023 | 30.18 | 30.44 | 30.10 | 30.18 | 6,886,128 | -0.10(-0.32%) |
Aug 15, 2023 | 30.88 | 30.97 | 30.25 | 30.27 | 5,762,420 | -0.76(-2.44%) |
Aug 14, 2023 | 31.43 | 31.58 | 30.90 | 31.03 | 9,417,301 | +0.36(+1.18%) |
Aug 11, 2023 | 30.48 | 30.80 | 30.41 | 30.67 | 13,936,190 | +0.23(+0.74%) |
Aug 10, 2023 | 30.60 | 30.82 | 30.34 | 30.44 | 4,715,368 | -0.03(-0.11%) |
Aug 09, 2023 | 30.34 | 30.64 | 30.23 | 30.48 | 5,178,566 | +0.39(+1.31%) |
Aug 08, 2023 | 29.95 | 30.09 | 29.57 | 30.08 | 6,371,294 | +0.02(+0.08%) |
Aug 07, 2023 | 30.08 | 30.34 | 29.84 | 30.06 | 3,942,618 | +0.04(+0.14%) |
Aug 04, 2023 | 30.21 | 30.50 | 29.96 | 30.02 | 8,454,926 | -0.04(-0.14%) |
Aug 03, 2023 | 30.28 | 30.31 | 29.97 | 30.06 | 5,923,117 | -0.18(-0.58%) |
Aug 02, 2023 | 30.19 | 30.28 | 29.87 | 30.23 | 9,028,304 | -0.13(-0.44%) |
Aug 01, 2023 | 30.55 | 30.59 | 30.28 | 30.37 | 4,185,464 | -0.37(-1.20%) |
Jul 31, 2023 | 30.59 | 30.87 | 30.56 | 30.74 | 8,178,769 | +0.32(+1.04%) |
Jul 28, 2023 | 30.77 | 30.86 | 30.28 | 30.42 | 10,925,002 | -0.29(-0.95%) |
Jul 27, 2023 | 31.15 | 31.25 | 30.66 | 30.71 | 5,928,203 | -0.49(-1.58%) |
Jul 26, 2023 | 31.06 | 31.22 | 30.88 | 31.20 | 5,876,235 | -0.09(-0.29%) |
Jul 25, 2023 | 31.47 | 31.50 | 31.11 | 31.30 | 7,240,679 | -0.21(-0.66%) |
Jul 24, 2023 | 31.42 | 31.65 | 31.30 | 31.50 | 6,934,764 | +0.27(+0.86%) |
Jul 21, 2023 | 31.15 | 31.32 | 31.02 | 31.24 | 2,825,045 | +0.11(+0.35%) |
Jul 20, 2023 | 30.81 | 31.14 | 30.76 | 31.13 | 5,027,416 | +0.36(+1.17%) |
Jul 19, 2023 | 30.74 | 30.88 | 30.68 | 30.77 | 2,385,872 | +0.18(+0.57%) |
Jul 18, 2023 | 30.48 | 30.74 | 30.38 | 30.59 | 6,175,268 | +0.13(+0.41%) |
Jul 17, 2023 | 30.74 | 30.80 | 30.46 | 30.47 | 2,690,114 | -0.25(-0.82%) |
Jul 14, 2023 | 31.07 | 31.14 | 30.71 | 30.72 | 2,739,074 | -0.46(-1.47%) |
Jul 13, 2023 | 30.90 | 31.21 | 30.82 | 31.18 | 2,723,069 | +0.40(+1.30%) |
Jul 12, 2023 | 30.67 | 30.85 | 30.53 | 30.78 | 4,343,963 | +0.38(+1.26%) |
Jul 11, 2023 | 30.35 | 30.46 | 30.23 | 30.39 | 3,190,759 | +0.18(+0.61%) |
Jul 10, 2023 | 30.39 | 30.41 | 30.16 | 30.21 | 3,118,219 | -0.21(-0.69%) |
Jul 07, 2023 | 30.14 | 30.58 | 30.12 | 30.42 | 4,329,413 | +0.12(+0.39%) |
Jul 06, 2023 | 30.57 | 30.57 | 30.13 | 30.30 | 4,575,923 | -0.43(-1.39%) |
Jul 05, 2023 | 31.14 | 31.19 | 30.62 | 30.73 | 5,680,249 | -0.44(-1.42%) |
Jul 03, 2023 | 31.14 | 31.25 | 31.04 | 31.17 | 1,168,037 | +0.14(+0.46%) |
Jun 30, 2023 | 31.04 | 31.06 | 30.90 | 31.03 | 2,708,385 | +0.13(+0.41%) |
Jun 29, 2023 | 30.70 | 30.93 | 30.64 | 30.90 | 2,560,644 | +0.23(+0.76%) |
Jun 28, 2023 | 30.50 | 30.71 | 30.36 | 30.67 | 2,740,174 | -0.02(-0.05%) |
Jun 27, 2023 | 30.75 | 30.85 | 30.50 | 30.69 | 2,591,703 | -0.09(-0.30%) |
Jun 26, 2023 | 30.22 | 30.90 | 30.20 | 30.78 | 4,351,745 | +0.55(+1.82%) |
Jun 23, 2023 | 30.48 | 30.50 | 30.20 | 30.23 | 2,664,673 | -0.42(-1.36%) |
Jun 22, 2023 | 30.69 | 30.76 | 30.55 | 30.64 | 2,992,476 | -0.20(-0.65%) |
Jun 21, 2023 | 30.74 | 30.98 | 30.52 | 30.84 | 4,209,921 | +0.03(+0.11%) |
Jun 20, 2023 | 31.19 | 31.26 | 30.66 | 30.81 | 5,144,664 | -0.49(-1.57%) |
Jun 16, 2023 | 31.20 | 31.42 | 31.18 | 31.30 | 4,333,057 | +0.19(+0.62%) |
Jun 15, 2023 | 30.89 | 31.40 | 30.69 | 31.11 | 3,655,115 | +0.33(+1.06%) |
Jun 14, 2023 | 31.40 | 31.65 | 30.75 | 30.79 | 6,116,046 | -0.54(-1.73%) |
Jun 13, 2023 | 31.57 | 31.76 | 31.32 | 31.33 | 3,018,420 | +0.01(+0.03%) |
Jun 12, 2023 | 31.55 | 31.57 | 31.17 | 31.32 | 2,579,059 | -0.37(-1.16%) |
Jun 09, 2023 | 31.99 | 32.01 | 31.59 | 31.69 | 2,855,538 | -0.23(-0.73%) |
Jun 08, 2023 | 31.74 | 31.93 | 31.59 | 31.92 | 2,515,704 | +0.27(+0.84%) |
Jun 07, 2023 | 31.48 | 31.73 | 31.44 | 31.65 | 2,902,157 | +0.18(+0.58%) |
Jun 06, 2023 | 31.01 | 31.50 | 31.00 | 31.47 | 2,544,002 | +0.31(+0.99%) |
Jun 05, 2023 | 31.50 | 31.59 | 31.16 | 31.16 | 5,393,666 | -0.10(-0.32%) |
Jun 02, 2023 | 30.65 | 31.31 | 30.51 | 31.26 | 7,510,038 | +1.01(+3.34%) |
Jun 01, 2023 | 29.61 | 30.41 | 29.60 | 30.25 | 6,830,857 | +0.85(+2.90%) |
May 31, 2023 | 29.57 | 29.64 | 29.33 | 29.40 | 4,485,921 | -0.34(-1.15%) |
May 30, 2023 | 29.97 | 30.17 | 29.72 | 29.74 | 3,663,717 | -0.23(-0.75%) |
May 26, 2023 | 30.13 | 30.23 | 29.94 | 29.97 | 6,153,436 | -0.03(-0.08%) |
May 25, 2023 | 30.45 | 30.45 | 29.90 | 29.99 | 6,055,980 | -0.58(-1.89%) |
May 24, 2023 | 30.64 | 30.76 | 30.46 | 30.57 | 4,335,850 | -0.09(-0.30%) |
May 23, 2023 | 30.89 | 30.90 | 30.57 | 30.66 | 4,010,976 | -0.13(-0.43%) |
May 22, 2023 | 30.92 | 31.02 | 30.72 | 30.79 | 4,355,178 | -0.18(-0.59%) |
May 19, 2023 | 31.04 | 31.18 | 30.84 | 30.98 | 3,300,374 | +0.03(+0.11%) |
May 18, 2023 | 30.90 | 31.04 | 30.59 | 30.94 | 4,770,863 | -0.12(-0.38%) |
May 17, 2023 | 31.15 | 31.27 | 30.95 | 31.06 | 3,901,016 | +0.05(+0.16%) |
May 16, 2023 | 32.10 | 32.26 | 31.00 | 31.01 | 6,862,768 | -1.26(-3.91%) |
May 15, 2023 | 32.23 | 32.35 | 31.91 | 32.27 | 3,646,634 | +0.17(+0.52%) |
May 12, 2023 | 32.42 | 32.56 | 32.03 | 32.11 | 5,745,180 | +0.42(+1.33%) |
May 11, 2023 | 31.75 | 31.76 | 31.39 | 31.68 | 7,101,120 | -0.18(-0.58%) |
May 10, 2023 | 32.22 | 32.28 | 31.65 | 31.87 | 2,747,900 | -0.10(-0.33%) |
May 09, 2023 | 31.78 | 32.10 | 31.69 | 31.97 | 3,094,163 | +0.14(+0.45%) |
May 08, 2023 | 32.17 | 32.34 | 31.78 | 31.83 | 3,819,784 | -0.20(-0.63%) |
May 05, 2023 | 32.07 | 32.24 | 31.85 | 32.03 | 4,012,365 | +0.51(+1.63%) |
May 04, 2023 | 31.23 | 31.68 | 30.97 | 31.51 | 6,051,085 | +0.33(+1.05%) |
May 03, 2023 | 30.75 | 31.55 | 30.75 | 31.19 | 4,524,713 | +0.24(+0.78%) |
May 02, 2023 | 31.63 | 31.63 | 30.80 | 30.94 | 5,831,880 | -0.80(-2.53%) |
May 01, 2023 | 31.76 | 32.02 | 31.70 | 31.75 | 2,439,282 | -0.16(-0.50%) |
Apr 28, 2023 | 31.52 | 31.96 | 31.46 | 31.91 | 2,855,139 | +0.36(+1.14%) |
Apr 27, 2023 | 31.38 | 31.80 | 31.38 | 31.55 | 4,332,702 | +0.15(+0.49%) |
Apr 26, 2023 | 31.50 | 31.59 | 31.27 | 31.39 | 3,733,194 | -0.10(-0.31%) |
Apr 25, 2023 | 31.47 | 31.86 | 31.47 | 31.49 | 3,320,861 | -0.14(-0.46%) |
Apr 24, 2023 | 31.55 | 31.70 | 31.38 | 31.64 | 4,703,597 | +0.09(+0.28%) |
Apr 21, 2023 | 31.64 | 31.69 | 31.43 | 31.55 | 2,386,266 | -0.05(-0.15%) |
Apr 20, 2023 | 31.70 | 31.82 | 31.51 | 31.59 | 2,431,739 | -0.31(-0.98%) |
Apr 19, 2023 | 31.90 | 32.03 | 31.83 | 31.91 | 2,044,781 | -0.15(-0.48%) |
Apr 18, 2023 | 32.17 | 32.29 | 31.95 | 32.06 | 1,976,083 | -0.08(-0.25%) |
Apr 17, 2023 | 32.12 | 32.16 | 31.93 | 32.14 | 2,920,258 | +0.01(+0.02%) |
Apr 14, 2023 | 32.11 | 32.27 | 32.01 | 32.13 | 2,168,720 | +0.00(+0.00%) |
Apr 13, 2023 | 31.88 | 32.24 | 31.82 | 32.13 | 2,380,181 | +0.27(+0.86%) |
Apr 12, 2023 | 31.86 | 32.16 | 31.80 | 31.86 | 4,143,849 | +0.07(+0.23%) |
Apr 11, 2023 | 31.38 | 31.81 | 31.29 | 31.79 | 3,204,862 | +0.43(+1.38%) |
Apr 10, 2023 | 31.23 | 31.38 | 31.05 | 31.35 | 3,666,147 | +0.07(+0.23%) |
Apr 06, 2023 | 31.56 | 31.56 | 31.23 | 31.28 | 2,310,211 | -0.22(-0.69%) |
Apr 05, 2023 | 31.27 | 31.56 | 31.19 | 31.50 | 2,743,237 | +0.29(+0.93%) |
Apr 04, 2023 | 31.34 | 31.40 | 30.92 | 31.21 | 3,054,712 | -0.10(-0.31%) |
Apr 03, 2023 | 31.15 | 31.34 | 30.96 | 31.31 | 4,803,312 | +0.69(+2.25%) |
Mar 31, 2023 | 30.60 | 30.86 | 30.48 | 30.62 | 3,355,946 | +0.06(+0.18%) |
Mar 30, 2023 | 30.63 | 30.70 | 30.40 | 30.56 | 3,958,205 | +0.20(+0.66%) |
Mar 29, 2023 | 29.81 | 30.38 | 29.79 | 30.36 | 5,071,949 | +0.88(+2.99%) |
Mar 28, 2023 | 29.49 | 29.73 | 29.40 | 29.48 | 6,126,591 | -0.07(-0.24%) |
Mar 27, 2023 | 29.68 | 29.69 | 29.37 | 29.55 | 2,901,024 | +0.07(+0.25%) |
Mar 24, 2023 | 28.95 | 29.50 | 28.75 | 29.48 | 4,089,217 | +0.22(+0.77%) |
Mar 23, 2023 | 29.49 | 29.78 | 29.11 | 29.25 | 5,257,822 | -0.13(-0.44%) |
Mar 22, 2023 | 29.89 | 30.09 | 29.35 | 29.38 | 5,978,433 | -0.38(-1.27%) |
Mar 21, 2023 | 30.00 | 30.18 | 29.65 | 29.76 | 4,418,594 | -0.06(-0.19%) |
Mar 20, 2023 | 29.33 | 29.98 | 29.32 | 29.81 | 5,644,877 | +0.47(+1.61%) |
Mar 17, 2023 | 29.64 | 29.69 | 29.14 | 29.34 | 5,472,062 | -0.37(-1.24%) |
Mar 16, 2023 | 29.12 | 29.71 | 29.02 | 29.71 | 6,597,461 | +0.35(+1.18%) |
Mar 15, 2023 | 30.12 | 30.12 | 28.97 | 29.36 | 9,475,901 | -1.33(-4.34%) |
Mar 14, 2023 | 30.81 | 31.15 | 30.40 | 30.70 | 4,344,403 | +0.02(+0.05%) |
Mar 13, 2023 | 30.11 | 30.83 | 30.03 | 30.68 | 8,967,540 | +0.31(+1.03%) |
Mar 10, 2023 | 30.63 | 30.74 | 30.17 | 30.37 | 4,802,185 | -0.12(-0.39%) |
Mar 09, 2023 | 30.90 | 31.21 | 30.44 | 30.49 | 5,149,558 | -0.32(-1.04%) |
Mar 08, 2023 | 30.70 | 30.98 | 30.64 | 30.81 | 3,576,358 | +0.05(+0.16%) |
Mar 07, 2023 | 31.19 | 31.19 | 30.54 | 30.76 | 6,902,841 | -0.39(-1.26%) |
Mar 06, 2023 | 31.22 | 31.26 | 31.01 | 31.15 | 3,651,738 | -0.03(-0.10%) |
Mar 03, 2023 | 30.98 | 31.27 | 30.95 | 31.19 | 3,895,370 | +0.16(+0.52%) |
Mar 02, 2023 | 30.58 | 31.07 | 30.39 | 31.03 | 4,418,712 | +0.52(+1.71%) |
Mar 01, 2023 | 30.18 | 30.63 | 30.13 | 30.50 | 5,187,489 | +0.39(+1.31%) |
Feb 28, 2023 | 30.54 | 30.57 | 30.10 | 30.11 | 4,916,587 | -0.40(-1.32%) |
Feb 27, 2023 | 30.54 | 30.88 | 30.46 | 30.51 | 3,776,617 | +0.16(+0.53%) |
Feb 24, 2023 | 30.09 | 30.37 | 30.01 | 30.35 | 4,312,842 | -0.02(-0.08%) |
Feb 23, 2023 | 30.74 | 30.76 | 30.18 | 30.38 | 7,012,869 | +0.04(+0.13%) |
Feb 22, 2023 | 30.52 | 30.86 | 30.12 | 30.33 | 8,580,598 | -0.22(-0.74%) |
Feb 21, 2023 | 30.90 | 31.08 | 30.52 | 30.56 | 3,629,339 | -0.66(-2.11%) |
Feb 17, 2023 | 31.17 | 31.35 | 30.89 | 31.22 | 4,422,413 | -0.21(-0.66%) |
Feb 16, 2023 | 31.30 | 31.71 | 31.15 | 31.43 | 4,587,873 | -0.28(-0.89%) |
Feb 15, 2023 | 31.59 | 31.79 | 31.45 | 31.71 | 5,026,335 | -0.21(-0.65%) |
Feb 14, 2023 | 32.13 | 32.19 | 31.67 | 31.92 | 6,126,274 | +0.34(+1.06%) |
Feb 13, 2023 | 31.33 | 31.60 | 31.23 | 31.58 | 8,625,777 | +0.24(+0.76%) |
Feb 10, 2023 | 30.57 | 31.38 | 30.49 | 31.34 | 4,786,391 | +0.99(+3.26%) |
Feb 09, 2023 | 30.59 | 30.86 | 30.27 | 30.35 | 4,670,673 | -0.18(-0.58%) |
Feb 08, 2023 | 31.20 | 31.25 | 30.40 | 30.53 | 6,692,099 | -0.93(-2.97%) |
Feb 07, 2023 | 31.23 | 31.64 | 31.12 | 31.46 | 3,467,723 | +0.20(+0.64%) |
Feb 06, 2023 | 31.29 | 31.47 | 30.99 | 31.26 | 3,380,954 | -0.06(-0.20%) |
Feb 03, 2023 | 31.19 | 31.48 | 31.10 | 31.32 | 4,028,347 | -0.02(-0.05%) |
Feb 02, 2023 | 31.56 | 31.67 | 31.29 | 31.34 | 4,439,708 | -0.10(-0.32%) |