Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.06 | 32.50 | 31.85 | 32.01 | 3,557,249 | +0.00(+0.00%) |
Jan 30, 2024 | 31.99 | 32.17 | 31.87 | 32.01 | 1,861,566 | -0.05(-0.15%) |
Jan 29, 2024 | 31.88 | 32.09 | 31.77 | 32.06 | 2,261,140 | +0.13(+0.40%) |
Jan 26, 2024 | 31.94 | 32.02 | 31.78 | 31.93 | 1,723,259 | +0.09(+0.28%) |
Jan 25, 2024 | 31.41 | 31.94 | 31.36 | 31.84 | 2,902,214 | +0.71(+2.29%) |
Jan 24, 2024 | 31.49 | 31.51 | 31.02 | 31.13 | 1,757,508 | -0.11(-0.35%) |
Jan 23, 2024 | 31.13 | 31.42 | 30.91 | 31.24 | 2,904,578 | +0.25(+0.80%) |
Jan 22, 2024 | 30.90 | 31.16 | 30.79 | 30.99 | 2,515,988 | +0.24(+0.77%) |
Jan 19, 2024 | 30.73 | 30.83 | 30.31 | 30.75 | 2,712,827 | +0.16(+0.52%) |
Jan 18, 2024 | 30.50 | 30.75 | 30.19 | 30.59 | 3,202,314 | +0.23(+0.75%) |
Jan 17, 2024 | 30.23 | 30.70 | 30.12 | 30.37 | 2,607,931 | -0.11(-0.36%) |
Jan 16, 2024 | 30.64 | 30.75 | 30.24 | 30.47 | 3,799,178 | -0.39(-1.25%) |
Jan 12, 2024 | 30.67 | 30.97 | 30.53 | 30.86 | 3,228,019 | +0.24(+0.78%) |
Jan 11, 2024 | 30.43 | 30.67 | 30.11 | 30.62 | 5,722,029 | +0.23(+0.75%) |
Jan 10, 2024 | 29.91 | 30.54 | 29.56 | 30.40 | 5,191,222 | +0.41(+1.35%) |
Jan 09, 2024 | 30.11 | 30.26 | 29.90 | 29.99 | 2,579,302 | -0.29(-0.95%) |
Jan 08, 2024 | 29.83 | 30.35 | 29.74 | 30.28 | 2,387,466 | +0.41(+1.36%) |
Jan 05, 2024 | 29.80 | 30.24 | 29.70 | 29.87 | 2,288,966 | +0.08(+0.27%) |
Jan 04, 2024 | 29.96 | 30.03 | 29.53 | 29.79 | 2,963,934 | +0.06(+0.20%) |
Jan 03, 2024 | 29.88 | 30.15 | 29.62 | 29.73 | 3,516,990 | -0.24(-0.79%) |
Jan 02, 2024 | 29.40 | 30.24 | 29.16 | 29.97 | 2,915,679 | +0.56(+1.92%) |
Dec 29, 2023 | 29.42 | 29.53 | 29.20 | 29.40 | 2,146,717 | -0.07(-0.24%) |
Dec 28, 2023 | 29.45 | 29.67 | 29.38 | 29.47 | 1,795,612 | +0.04(+0.13%) |
Dec 27, 2023 | 29.56 | 29.70 | 29.38 | 29.43 | 1,886,623 | -0.18(-0.60%) |
Dec 26, 2023 | 29.48 | 29.65 | 29.16 | 29.61 | 2,229,810 | +0.07(+0.23%) |
Dec 22, 2023 | 29.82 | 30.05 | 29.32 | 29.54 | 2,664,472 | -0.16(-0.53%) |
Dec 21, 2023 | 29.29 | 29.75 | 29.08 | 29.70 | 3,793,169 | +0.53(+1.80%) |
Dec 20, 2023 | 29.70 | 29.80 | 29.13 | 29.18 | 3,252,099 | -0.51(-1.70%) |
Dec 19, 2023 | 29.45 | 29.70 | 29.34 | 29.68 | 3,815,758 | +0.30(+1.01%) |
Dec 18, 2023 | 29.69 | 29.75 | 29.24 | 29.38 | 4,265,070 | -0.13(-0.44%) |
Dec 15, 2023 | 29.84 | 29.98 | 29.27 | 29.51 | 10,800,438 | -0.29(-0.96%) |
Dec 14, 2023 | 29.70 | 30.47 | 29.55 | 29.80 | 5,548,347 | +0.52(+1.76%) |
Dec 13, 2023 | 28.72 | 29.34 | 28.48 | 29.29 | 4,004,849 | +0.45(+1.55%) |
Dec 12, 2023 | 29.49 | 29.53 | 28.72 | 28.84 | 2,991,873 | -0.58(-1.99%) |
Dec 11, 2023 | 29.69 | 29.80 | 29.34 | 29.42 | 3,020,891 | -0.25(-0.83%) |
Dec 08, 2023 | 29.13 | 29.89 | 29.10 | 29.67 | 5,196,043 | +0.60(+2.08%) |
Dec 07, 2023 | 28.98 | 29.33 | 28.91 | 29.07 | 3,738,798 | +0.12(+0.41%) |
Dec 06, 2023 | 29.30 | 29.41 | 28.90 | 28.95 | 3,971,980 | -0.27(-0.92%) |
Dec 05, 2023 | 29.94 | 29.94 | 28.77 | 29.22 | 5,010,880 | -0.76(-2.55%) |
Dec 04, 2023 | 29.83 | 30.09 | 29.70 | 29.98 | 5,936,574 | +0.05(+0.17%) |
Dec 01, 2023 | 29.34 | 30.12 | 29.28 | 29.93 | 5,385,165 | +0.65(+2.23%) |
Nov 30, 2023 | 29.33 | 29.50 | 29.02 | 29.28 | 6,699,076 | -0.04(-0.14%) |
Nov 29, 2023 | 29.67 | 29.81 | 29.10 | 29.32 | 4,275,140 | -0.28(-0.94%) |
Nov 28, 2023 | 29.89 | 30.00 | 29.54 | 29.59 | 3,520,232 | -0.36(-1.19%) |
Nov 27, 2023 | 30.10 | 30.17 | 29.85 | 29.95 | 4,560,876 | -0.25(-0.82%) |
Nov 24, 2023 | 30.20 | 30.36 | 30.16 | 30.20 | 1,455,770 | +0.11(+0.36%) |
Nov 22, 2023 | 30.11 | 30.24 | 29.85 | 30.09 | 5,714,030 | +0.05(+0.17%) |
Nov 21, 2023 | 30.40 | 30.59 | 29.95 | 30.04 | 7,506,429 | -0.33(-1.08%) |
Nov 20, 2023 | 30.12 | 30.57 | 30.00 | 30.37 | 5,776,800 | +0.28(+0.92%) |
Nov 17, 2023 | 30.06 | 30.22 | 29.87 | 30.09 | 3,677,288 | +0.28(+0.93%) |
Nov 16, 2023 | 30.29 | 30.45 | 29.55 | 29.81 | 8,992,677 | -0.39(-1.28%) |
Nov 15, 2023 | 29.82 | 30.37 | 29.82 | 30.20 | 3,157,714 | +0.38(+1.26%) |
Nov 14, 2023 | 29.92 | 30.26 | 29.80 | 29.82 | 3,185,389 | +0.50(+1.69%) |
Nov 13, 2023 | 29.62 | 29.78 | 29.16 | 29.33 | 2,465,970 | -0.54(-1.79%) |
Nov 10, 2023 | 29.47 | 30.01 | 29.37 | 29.86 | 3,657,854 | +0.45(+1.52%) |
Nov 09, 2023 | 31.13 | 31.37 | 29.38 | 29.41 | 4,933,096 | -0.84(-2.78%) |
Nov 08, 2023 | 30.55 | 30.55 | 30.13 | 30.26 | 4,773,991 | -0.41(-1.33%) |
Nov 07, 2023 | 31.03 | 31.10 | 30.65 | 30.66 | 3,653,806 | -0.36(-1.15%) |
Nov 06, 2023 | 31.44 | 31.54 | 30.81 | 31.02 | 2,649,820 | -0.52(-1.63%) |
Nov 03, 2023 | 30.79 | 32.46 | 30.56 | 31.54 | 4,148,320 | +0.86(+2.81%) |
Nov 02, 2023 | 28.86 | 31.14 | 28.41 | 30.67 | 5,470,895 | +0.49(+1.61%) |
Nov 01, 2023 | 30.14 | 30.31 | 29.78 | 30.19 | 3,995,607 | +0.07(+0.23%) |
Oct 31, 2023 | 29.40 | 30.22 | 29.35 | 30.12 | 5,790,797 | +0.79(+2.70%) |
Oct 30, 2023 | 29.33 | 29.49 | 29.11 | 29.33 | 3,668,157 | +0.15(+0.51%) |
Oct 27, 2023 | 29.47 | 29.77 | 29.13 | 29.18 | 2,280,129 | -0.36(-1.21%) |
Oct 26, 2023 | 29.94 | 29.97 | 29.25 | 29.53 | 2,934,344 | -0.45(-1.49%) |
Oct 25, 2023 | 30.16 | 30.38 | 29.94 | 29.98 | 2,766,948 | -0.20(-0.66%) |
Oct 24, 2023 | 30.42 | 30.64 | 30.06 | 30.18 | 1,627,134 | -0.05(-0.16%) |
Oct 23, 2023 | 30.38 | 30.64 | 30.13 | 30.23 | 1,851,180 | -0.12(-0.39%) |
Oct 20, 2023 | 30.57 | 30.70 | 30.32 | 30.35 | 2,128,623 | -0.23(-0.75%) |
Oct 19, 2023 | 31.36 | 31.37 | 30.56 | 30.57 | 2,895,010 | -0.70(-2.25%) |
Oct 18, 2023 | 31.49 | 31.74 | 31.22 | 31.28 | 2,118,378 | -0.35(-1.10%) |
Oct 17, 2023 | 31.23 | 31.83 | 31.15 | 31.62 | 2,230,211 | +0.29(+0.92%) |
Oct 16, 2023 | 30.79 | 31.56 | 30.84 | 31.34 | 2,512,257 | +0.66(+2.16%) |
Oct 13, 2023 | 30.61 | 30.81 | 30.49 | 30.67 | 2,742,247 | +0.20(+0.65%) |
Oct 12, 2023 | 31.02 | 31.02 | 30.35 | 30.47 | 1,936,980 | -0.44(-1.41%) |
Oct 11, 2023 | 31.09 | 31.37 | 30.78 | 30.91 | 2,010,847 | -0.08(-0.26%) |
Oct 10, 2023 | 30.79 | 31.13 | 30.72 | 30.99 | 2,103,745 | +0.29(+0.94%) |
Oct 09, 2023 | 29.94 | 30.79 | 29.85 | 30.70 | 2,965,914 | +0.59(+1.97%) |
Oct 06, 2023 | 29.68 | 30.23 | 29.59 | 30.11 | 3,120,835 | +0.18(+0.60%) |
Oct 05, 2023 | 30.05 | 30.24 | 29.62 | 29.93 | 2,151,120 | -0.11(-0.36%) |
Oct 04, 2023 | 29.94 | 30.18 | 29.45 | 30.04 | 2,753,784 | +0.11(+0.36%) |
Oct 03, 2023 | 30.43 | 30.47 | 29.82 | 29.93 | 3,448,196 | -0.64(-2.11%) |
Oct 02, 2023 | 30.80 | 30.91 | 30.36 | 30.57 | 3,814,329 | -0.35(-1.12%) |
Sep 29, 2023 | 31.04 | 31.28 | 30.81 | 30.92 | 2,547,559 | +0.06(+0.19%) |
Sep 28, 2023 | 30.64 | 31.24 | 30.61 | 30.86 | 2,786,268 | +0.22(+0.71%) |
Sep 27, 2023 | 30.71 | 30.87 | 30.28 | 30.64 | 2,961,516 | -0.03(-0.10%) |
Sep 26, 2023 | 30.66 | 31.15 | 30.54 | 30.67 | 3,043,388 | -0.26(-0.83%) |
Sep 25, 2023 | 31.05 | 31.08 | 30.85 | 30.93 | 3,010,434 | -0.14(-0.45%) |
Sep 22, 2023 | 31.88 | 32.00 | 31.06 | 31.07 | 3,744,982 | -0.78(-2.46%) |
Sep 21, 2023 | 30.88 | 32.11 | 30.80 | 31.85 | 5,452,243 | +0.98(+3.18%) |
Sep 20, 2023 | 31.85 | 31.97 | 30.86 | 30.87 | 5,039,024 | -0.93(-2.93%) |
Sep 19, 2023 | 31.54 | 31.86 | 31.49 | 31.80 | 3,077,674 | +0.30(+0.94%) |
Sep 18, 2023 | 31.53 | 31.61 | 31.13 | 31.51 | 2,745,786 | -0.09(-0.28%) |
Sep 15, 2023 | 31.76 | 32.25 | 31.55 | 31.59 | 7,973,911 | -0.15(-0.47%) |
Sep 14, 2023 | 31.41 | 31.77 | 31.33 | 31.74 | 3,357,761 | +0.64(+2.07%) |
Sep 13, 2023 | 31.85 | 31.96 | 31.03 | 31.10 | 5,034,468 | -0.73(-2.30%) |
Sep 12, 2023 | 31.38 | 31.89 | 31.20 | 31.83 | 3,402,068 | +0.44(+1.39%) |
Sep 11, 2023 | 31.08 | 32.03 | 31.04 | 31.40 | 3,258,258 | +0.32(+1.02%) |
Sep 08, 2023 | 30.62 | 31.08 | 30.58 | 31.08 | 2,936,660 | +0.50(+1.62%) |
Sep 07, 2023 | 31.14 | 31.29 | 30.53 | 30.58 | 3,930,679 | -0.52(-1.66%) |
Sep 06, 2023 | 30.97 | 31.42 | 30.88 | 31.10 | 4,627,275 | -0.05(-0.16%) |
Sep 05, 2023 | 30.62 | 31.70 | 30.62 | 31.15 | 5,556,719 | +0.45(+1.45%) |
Sep 01, 2023 | 32.76 | 32.76 | 30.67 | 30.70 | 7,313,849 | -2.06(-6.29%) |
Aug 31, 2023 | 33.12 | 33.27 | 32.72 | 32.76 | 4,253,328 | -0.34(-1.02%) |
Aug 30, 2023 | 32.70 | 33.18 | 32.63 | 33.10 | 3,310,852 | +0.49(+1.49%) |
Aug 29, 2023 | 32.25 | 32.81 | 32.18 | 32.62 | 4,185,442 | +0.40(+1.23%) |
Aug 28, 2023 | 32.08 | 32.27 | 31.93 | 32.22 | 3,195,166 | +0.33(+1.05%) |
Aug 25, 2023 | 32.15 | 32.33 | 31.69 | 31.88 | 2,397,783 | -0.15(-0.46%) |
Aug 24, 2023 | 32.21 | 32.58 | 31.85 | 32.03 | 4,480,330 | -0.35(-1.09%) |
Aug 23, 2023 | 32.36 | 32.54 | 32.30 | 32.39 | 2,255,162 | +0.08(+0.24%) |
Aug 22, 2023 | 32.61 | 32.81 | 32.26 | 32.31 | 3,025,699 | -0.33(-1.02%) |
Aug 21, 2023 | 32.82 | 32.99 | 32.50 | 32.64 | 3,418,787 | -0.25(-0.75%) |
Aug 18, 2023 | 32.21 | 32.96 | 32.21 | 32.89 | 2,811,969 | +0.49(+1.52%) |
Aug 17, 2023 | 33.03 | 33.14 | 32.38 | 32.40 | 4,440,999 | -0.63(-1.91%) |
Aug 16, 2023 | 33.36 | 33.62 | 33.02 | 33.03 | 3,265,131 | -0.41(-1.24%) |
Aug 15, 2023 | 33.04 | 33.62 | 32.78 | 33.44 | 3,504,280 | +0.17(+0.50%) |
Aug 14, 2023 | 33.89 | 34.03 | 33.18 | 33.27 | 5,934,170 | -0.75(-2.20%) |
Aug 11, 2023 | 33.74 | 34.31 | 33.64 | 34.02 | 2,717,690 | +0.11(+0.32%) |
Aug 10, 2023 | 34.26 | 34.45 | 33.55 | 33.91 | 5,138,743 | -0.16(-0.46%) |
Aug 09, 2023 | 34.31 | 34.81 | 33.89 | 34.07 | 5,967,215 | -0.28(-0.80%) |
Aug 08, 2023 | 33.91 | 34.63 | 33.78 | 34.34 | 15,212,886 | +1.82(+5.59%) |
Aug 07, 2023 | 32.73 | 32.88 | 32.48 | 32.52 | 5,367,116 | +0.02(+0.06%) |
Aug 04, 2023 | 32.35 | 33.01 | 32.21 | 32.50 | 3,635,528 | +0.10(+0.30%) |
Aug 03, 2023 | 32.63 | 32.74 | 32.16 | 32.41 | 3,717,916 | -0.36(-1.11%) |
Aug 02, 2023 | 32.64 | 32.86 | 32.55 | 32.77 | 2,361,437 | +0.07(+0.21%) |
Aug 01, 2023 | 32.86 | 32.93 | 32.65 | 32.70 | 1,978,590 | -0.19(-0.57%) |
Jul 31, 2023 | 32.76 | 33.23 | 32.76 | 32.89 | 3,873,760 | +0.21(+0.63%) |
Jul 28, 2023 | 32.85 | 32.92 | 32.31 | 32.68 | 5,306,154 | +0.14(+0.42%) |
Jul 27, 2023 | 32.84 | 33.08 | 32.47 | 32.54 | 3,239,672 | -0.05(-0.15%) |
Jul 26, 2023 | 32.54 | 32.83 | 32.33 | 32.59 | 5,100,666 | +0.18(+0.55%) |
Jul 25, 2023 | 32.55 | 32.78 | 32.33 | 32.42 | 4,203,150 | -0.23(-0.69%) |
Jul 24, 2023 | 32.92 | 33.01 | 32.36 | 32.64 | 4,084,757 | -0.30(-0.93%) |
Jul 21, 2023 | 33.18 | 33.21 | 32.77 | 32.95 | 3,217,986 | -0.27(-0.80%) |
Jul 20, 2023 | 33.31 | 33.31 | 32.93 | 33.21 | 3,182,572 | +0.06(+0.18%) |
Jul 19, 2023 | 33.36 | 33.66 | 32.90 | 33.15 | 4,993,429 | -0.28(-0.82%) |
Jul 18, 2023 | 32.97 | 33.71 | 32.93 | 33.43 | 3,177,530 | +0.55(+1.67%) |
Jul 17, 2023 | 32.60 | 32.96 | 32.45 | 32.88 | 2,929,396 | +0.25(+0.75%) |
Jul 14, 2023 | 33.03 | 33.03 | 32.38 | 32.63 | 3,973,117 | -0.48(-1.45%) |
Jul 13, 2023 | 33.07 | 33.31 | 32.74 | 33.11 | 5,571,431 | +0.01(+0.03%) |
Jul 12, 2023 | 33.58 | 33.91 | 33.05 | 33.10 | 4,209,834 | -0.06(-0.18%) |
Jul 11, 2023 | 33.28 | 33.35 | 33.08 | 33.16 | 3,642,794 | +0.03(+0.09%) |
Jul 10, 2023 | 32.60 | 33.55 | 32.50 | 33.13 | 6,676,205 | -0.37(-1.11%) |
Jul 07, 2023 | 33.38 | 33.79 | 33.19 | 33.51 | 3,523,661 | +0.04(+0.12%) |
Jul 06, 2023 | 33.28 | 33.54 | 33.15 | 33.47 | 3,545,142 | -0.17(-0.50%) |
Jul 05, 2023 | 33.50 | 33.94 | 33.24 | 33.63 | 2,878,749 | -0.11(-0.32%) |
Jul 03, 2023 | 33.20 | 33.77 | 33.11 | 33.74 | 1,215,423 | +0.31(+0.94%) |
Jun 30, 2023 | 34.00 | 34.05 | 33.40 | 33.43 | 3,067,466 | -0.40(-1.19%) |
Jun 29, 2023 | 33.64 | 34.00 | 33.50 | 33.83 | 2,439,998 | +0.08(+0.23%) |
Jun 28, 2023 | 33.82 | 33.86 | 33.48 | 33.75 | 3,134,519 | -0.03(-0.09%) |
Jun 27, 2023 | 32.71 | 33.99 | 32.70 | 33.78 | 5,232,009 | +1.10(+3.37%) |
Jun 26, 2023 | 32.24 | 32.74 | 32.17 | 32.68 | 3,605,983 | +0.56(+1.74%) |
Jun 23, 2023 | 32.18 | 32.29 | 32.01 | 32.12 | 4,717,424 | -0.23(-0.70%) |
Jun 22, 2023 | 32.54 | 32.58 | 32.16 | 32.35 | 4,400,465 | -0.29(-0.87%) |
Jun 21, 2023 | 32.69 | 32.88 | 32.45 | 32.63 | 3,864,793 | -0.06(-0.18%) |
Jun 20, 2023 | 32.98 | 33.12 | 32.42 | 32.69 | 6,166,839 | -0.38(-1.16%) |
Jun 16, 2023 | 33.16 | 33.47 | 32.90 | 33.07 | 10,441,616 | -0.03(-0.09%) |
Jun 15, 2023 | 32.67 | 33.30 | 32.57 | 33.10 | 5,123,083 | +0.37(+1.14%) |
Jun 14, 2023 | 32.89 | 33.34 | 32.59 | 32.73 | 4,224,704 | -0.02(-0.06%) |
Jun 13, 2023 | 33.16 | 33.29 | 32.68 | 32.75 | 4,927,828 | -0.18(-0.54%) |
Jun 12, 2023 | 32.95 | 33.23 | 32.73 | 32.93 | 3,112,580 | -0.05(-0.15%) |
Jun 09, 2023 | 33.29 | 33.39 | 32.89 | 32.98 | 5,029,388 | -0.29(-0.89%) |
Jun 08, 2023 | 32.85 | 33.30 | 32.70 | 33.27 | 3,949,445 | +0.48(+1.47%) |
Jun 07, 2023 | 32.24 | 32.98 | 32.11 | 32.79 | 5,080,293 | +0.80(+2.49%) |
Jun 06, 2023 | 31.53 | 32.19 | 31.40 | 31.99 | 3,308,919 | +0.34(+1.09%) |
Jun 05, 2023 | 31.30 | 31.71 | 31.25 | 31.65 | 3,588,707 | +0.31(+1.00%) |
Jun 02, 2023 | 31.03 | 31.48 | 30.98 | 31.33 | 3,644,589 | +0.55(+1.79%) |
Jun 01, 2023 | 30.75 | 31.08 | 30.43 | 30.78 | 3,830,614 | +0.11(+0.35%) |
May 31, 2023 | 30.83 | 30.95 | 30.43 | 30.68 | 9,191,687 | -0.28(-0.89%) |
May 30, 2023 | 30.84 | 31.12 | 30.70 | 30.95 | 4,652,873 | +0.08(+0.25%) |
May 26, 2023 | 30.69 | 31.08 | 30.61 | 30.87 | 3,198,417 | +0.32(+1.06%) |
May 25, 2023 | 30.28 | 30.86 | 30.26 | 30.55 | 3,777,490 | +0.04(+0.13%) |
May 24, 2023 | 30.80 | 30.95 | 30.44 | 30.51 | 2,932,922 | -0.31(-1.02%) |
May 23, 2023 | 30.79 | 31.28 | 30.79 | 30.82 | 3,071,781 | +0.04(+0.13%) |
May 22, 2023 | 31.02 | 31.16 | 30.64 | 30.78 | 2,948,571 | -0.03(-0.10%) |
May 19, 2023 | 30.62 | 30.93 | 30.54 | 30.81 | 3,989,216 | +0.25(+0.80%) |
May 18, 2023 | 30.86 | 31.08 | 30.23 | 30.57 | 4,269,901 | -0.29(-0.92%) |
May 17, 2023 | 30.22 | 30.89 | 30.06 | 30.85 | 4,007,881 | +0.84(+2.78%) |
May 16, 2023 | 30.44 | 30.56 | 30.00 | 30.02 | 3,425,694 | -0.47(-1.55%) |
May 15, 2023 | 30.25 | 30.57 | 29.97 | 30.49 | 3,243,378 | +0.29(+0.94%) |
May 12, 2023 | 29.86 | 30.34 | 29.71 | 30.20 | 4,703,059 | +0.05(+0.16%) |
May 11, 2023 | 30.31 | 30.52 | 29.71 | 30.15 | 5,720,516 | -0.51(-1.67%) |
May 10, 2023 | 31.38 | 31.54 | 30.16 | 30.67 | 5,478,220 | -0.48(-1.55%) |
May 09, 2023 | 31.86 | 32.60 | 31.05 | 31.15 | 6,535,532 | -0.48(-1.52%) |
May 08, 2023 | 31.34 | 31.79 | 31.30 | 31.63 | 4,624,618 | +0.20(+0.63%) |
May 05, 2023 | 30.94 | 31.57 | 30.85 | 31.43 | 3,112,296 | +0.80(+2.60%) |
May 04, 2023 | 31.46 | 31.47 | 30.58 | 30.64 | 6,278,476 | -1.51(-4.71%) |
May 03, 2023 | 32.60 | 32.87 | 32.07 | 32.15 | 3,586,726 | -0.35(-1.09%) |
May 02, 2023 | 32.59 | 32.63 | 31.97 | 32.50 | 2,747,120 | -0.24(-0.72%) |
May 01, 2023 | 32.58 | 33.11 | 32.58 | 32.74 | 2,722,296 | +0.04(+0.12%) |
Apr 28, 2023 | 32.14 | 32.93 | 32.14 | 32.70 | 3,904,150 | +0.39(+1.22%) |
Apr 27, 2023 | 31.96 | 32.33 | 31.33 | 32.31 | 5,063,854 | +0.38(+1.20%) |
Apr 26, 2023 | 31.80 | 32.33 | 31.79 | 31.92 | 3,348,041 | +0.01(+0.05%) |
Apr 25, 2023 | 31.91 | 32.34 | 31.61 | 31.91 | 4,198,436 | -0.18(-0.57%) |
Apr 24, 2023 | 32.96 | 33.27 | 31.27 | 32.09 | 11,305,117 | -0.96(-2.91%) |
Apr 21, 2023 | 32.99 | 33.08 | 32.41 | 33.05 | 3,119,434 | -0.08(-0.24%) |
Apr 20, 2023 | 33.13 | 33.43 | 32.95 | 33.13 | 2,817,618 | -0.14(-0.41%) |
Apr 19, 2023 | 32.94 | 33.42 | 32.21 | 33.27 | 4,330,798 | -0.17(-0.50%) |
Apr 18, 2023 | 33.56 | 33.65 | 33.13 | 33.44 | 3,414,995 | +0.02(+0.06%) |
Apr 17, 2023 | 32.88 | 33.51 | 32.87 | 33.42 | 2,331,208 | +0.57(+1.74%) |
Apr 14, 2023 | 33.15 | 33.42 | 32.57 | 32.85 | 2,331,755 | -0.52(-1.56%) |
Apr 13, 2023 | 33.26 | 33.51 | 33.22 | 33.37 | 2,402,886 | +0.20(+0.59%) |
Apr 12, 2023 | 33.80 | 34.01 | 33.10 | 33.17 | 2,300,888 | -0.44(-1.32%) |
Apr 11, 2023 | 33.35 | 33.92 | 32.98 | 33.62 | 2,809,708 | +0.26(+0.77%) |
Apr 10, 2023 | 32.75 | 33.43 | 32.75 | 33.36 | 2,383,728 | +0.47(+1.43%) |
Apr 06, 2023 | 32.81 | 33.08 | 32.66 | 32.89 | 2,648,661 | -0.29(-0.86%) |
Apr 05, 2023 | 33.01 | 33.35 | 32.87 | 33.17 | 2,542,442 | -0.13(-0.38%) |
Apr 04, 2023 | 33.68 | 33.87 | 33.06 | 33.30 | 2,559,372 | -0.30(-0.91%) |
Apr 03, 2023 | 33.55 | 33.79 | 33.35 | 33.61 | 2,884,000 | +0.13(+0.38%) |
Mar 31, 2023 | 33.23 | 33.52 | 33.16 | 33.48 | 3,336,225 | +0.37(+1.13%) |
Mar 30, 2023 | 32.82 | 33.33 | 32.82 | 33.10 | 2,172,162 | +0.49(+1.51%) |
Mar 29, 2023 | 32.47 | 32.77 | 32.37 | 32.61 | 2,590,545 | +0.40(+1.25%) |
Mar 28, 2023 | 32.27 | 32.79 | 32.16 | 32.21 | 3,909,238 | -0.86(-2.59%) |
Mar 27, 2023 | 32.67 | 33.44 | 32.66 | 33.06 | 3,508,054 | +0.56(+1.72%) |
Mar 24, 2023 | 32.91 | 32.92 | 31.60 | 32.50 | 4,844,046 | -0.60(-1.81%) |
Mar 23, 2023 | 32.91 | 33.64 | 32.83 | 33.10 | 2,780,211 | +0.34(+1.05%) |
Mar 22, 2023 | 33.13 | 33.48 | 32.74 | 32.76 | 2,795,676 | -0.40(-1.22%) |
Mar 21, 2023 | 33.24 | 33.51 | 32.89 | 33.16 | 3,444,165 | +0.29(+0.90%) |
Mar 20, 2023 | 32.22 | 33.33 | 32.12 | 32.87 | 3,259,270 | +0.69(+2.14%) |
Mar 17, 2023 | 32.23 | 32.49 | 32.08 | 32.18 | 6,271,896 | -0.21(-0.64%) |
Mar 16, 2023 | 31.79 | 32.49 | 31.71 | 32.39 | 3,810,772 | +0.39(+1.23%) |
Mar 15, 2023 | 31.72 | 32.26 | 31.70 | 31.99 | 2,855,780 | -0.35(-1.09%) |
Mar 14, 2023 | 32.22 | 32.63 | 31.95 | 32.35 | 3,162,689 | +0.61(+1.92%) |
Mar 13, 2023 | 32.34 | 32.47 | 31.66 | 31.74 | 3,750,581 | -0.85(-2.59%) |
Mar 10, 2023 | 32.57 | 32.85 | 32.25 | 32.58 | 3,219,996 | -0.13(-0.39%) |
Mar 09, 2023 | 33.96 | 34.18 | 32.66 | 32.71 | 2,948,690 | -1.21(-3.57%) |
Mar 08, 2023 | 34.11 | 34.42 | 33.75 | 33.92 | 2,214,780 | -0.19(-0.55%) |
Mar 07, 2023 | 34.21 | 34.57 | 34.06 | 34.11 | 2,704,263 | -0.11(-0.32%) |
Mar 06, 2023 | 34.57 | 34.96 | 34.16 | 34.21 | 2,962,811 | -0.12(-0.34%) |
Mar 03, 2023 | 34.65 | 34.74 | 34.21 | 34.33 | 2,493,309 | -0.19(-0.54%) |
Mar 02, 2023 | 34.17 | 34.58 | 34.08 | 34.52 | 2,509,163 | +0.30(+0.89%) |
Mar 01, 2023 | 34.16 | 34.41 | 34.05 | 34.21 | 2,251,720 | -0.22(-0.63%) |
Feb 28, 2023 | 34.56 | 35.04 | 34.28 | 34.43 | 3,769,278 | -0.40(-1.16%) |
Feb 27, 2023 | 35.20 | 35.22 | 34.73 | 34.83 | 2,659,803 | -0.20(-0.59%) |
Feb 24, 2023 | 35.02 | 35.31 | 34.85 | 35.04 | 2,166,688 | -0.44(-1.24%) |
Feb 23, 2023 | 35.51 | 35.87 | 35.05 | 35.48 | 2,703,105 | -0.17(-0.47%) |
Feb 22, 2023 | 35.29 | 35.78 | 35.24 | 35.64 | 3,137,123 | +0.33(+0.94%) |
Feb 21, 2023 | 35.92 | 36.27 | 35.28 | 35.31 | 2,987,242 | -0.84(-2.32%) |
Feb 17, 2023 | 35.85 | 36.38 | 35.63 | 36.15 | 4,559,510 | +0.29(+0.82%) |
Feb 16, 2023 | 35.80 | 36.33 | 35.72 | 35.86 | 2,909,040 | -0.38(-1.05%) |
Feb 15, 2023 | 34.86 | 36.27 | 34.77 | 36.24 | 3,035,949 | +1.33(+3.80%) |
Feb 14, 2023 | 34.75 | 35.11 | 34.52 | 34.91 | 2,375,704 | +0.07(+0.20%) |
Feb 13, 2023 | 35.00 | 35.26 | 34.63 | 34.84 | 2,839,560 | -0.12(-0.33%) |
Feb 10, 2023 | 34.91 | 35.20 | 34.65 | 34.96 | 3,813,044 | +0.07(+0.20%) |
Feb 09, 2023 | 35.50 | 35.56 | 34.63 | 34.89 | 4,805,549 | +0.20(+0.56%) |
Feb 08, 2023 | 35.46 | 35.93 | 34.30 | 34.70 | 7,176,604 | +1.45(+4.38%) |
Feb 07, 2023 | 32.84 | 33.30 | 32.43 | 33.24 | 2,598,530 | +0.08(+0.24%) |
Feb 06, 2023 | 33.58 | 33.58 | 32.98 | 33.16 | 2,356,792 | -0.62(-1.82%) |
Feb 03, 2023 | 33.98 | 34.19 | 33.27 | 33.78 | 2,180,624 | -0.37(-1.09%) |
Feb 02, 2023 | 33.63 | 34.43 | 33.39 | 34.15 | 1,939,055 | +0.65(+1.95%) |