Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.21 | 22.47 | 21.89 | 21.99 | 15,050,821 | -0.18(-0.83%) |
Feb 28, 2024 | 22.68 | 22.75 | 22.14 | 22.17 | 15,646,596 | -1.23(-5.27%) |
Feb 27, 2024 | 23.40 | 23.68 | 23.26 | 23.41 | 9,620,932 | +0.37(+1.60%) |
Feb 26, 2024 | 23.11 | 23.35 | 22.93 | 23.04 | 6,952,801 | -0.19(-0.84%) |
Feb 23, 2024 | 23.36 | 23.53 | 23.00 | 23.23 | 11,736,991 | -0.06(-0.25%) |
Feb 22, 2024 | 23.33 | 23.49 | 23.00 | 23.29 | 7,767,226 | +0.17(+0.71%) |
Feb 21, 2024 | 23.23 | 23.55 | 23.03 | 23.13 | 10,937,139 | +0.54(+2.41%) |
Feb 20, 2024 | 23.10 | 23.14 | 22.41 | 22.58 | 12,999,921 | -0.96(-4.09%) |
Feb 16, 2024 | 23.72 | 23.96 | 23.52 | 23.55 | 11,996,590 | +0.64(+2.80%) |
Feb 15, 2024 | 22.81 | 23.28 | 22.78 | 22.90 | 11,618,096 | +0.41(+1.82%) |
Feb 14, 2024 | 22.19 | 22.50 | 22.09 | 22.50 | 9,503,452 | +0.98(+4.56%) |
Feb 13, 2024 | 21.87 | 22.09 | 21.45 | 21.51 | 7,418,876 | -0.74(-3.32%) |
Feb 12, 2024 | 21.95 | 22.58 | 21.94 | 22.25 | 10,901,142 | +0.50(+2.28%) |
Feb 09, 2024 | 21.62 | 21.83 | 21.18 | 21.76 | 9,574,493 | +0.32(+1.50%) |
Feb 08, 2024 | 21.99 | 22.02 | 21.41 | 21.44 | 11,449,886 | -0.97(-4.34%) |
Feb 07, 2024 | 22.24 | 22.76 | 22.06 | 22.41 | 17,814,538 | -1.03(-4.40%) |
Feb 06, 2024 | 23.07 | 23.46 | 22.65 | 23.44 | 20,621,502 | +1.67(+7.68%) |
Feb 05, 2024 | 21.38 | 22.00 | 21.02 | 21.77 | 16,198,658 | +0.59(+2.80%) |
Feb 02, 2024 | 21.22 | 21.27 | 20.93 | 21.17 | 15,863,058 | -0.43(-1.98%) |
Feb 01, 2024 | 21.95 | 22.05 | 21.41 | 21.60 | 16,454,377 | -0.32(-1.46%) |
Jan 31, 2024 | 21.73 | 22.35 | 21.71 | 21.92 | 12,531,085 | -0.19(-0.88%) |
Jan 30, 2024 | 21.85 | 22.23 | 21.70 | 22.12 | 13,458,877 | -0.69(-3.03%) |
Jan 29, 2024 | 23.27 | 23.32 | 22.35 | 22.81 | 17,611,710 | -0.39(-1.68%) |
Jan 26, 2024 | 22.93 | 23.26 | 22.79 | 23.20 | 9,790,863 | -0.07(-0.29%) |
Jan 25, 2024 | 23.38 | 23.48 | 22.95 | 23.26 | 15,501,315 | +0.32(+1.40%) |
Jan 24, 2024 | 23.17 | 23.23 | 22.45 | 22.94 | 27,639,222 | +0.37(+1.64%) |
Jan 23, 2024 | 22.32 | 22.68 | 22.15 | 22.57 | 26,199,832 | +1.52(+7.20%) |
Jan 22, 2024 | 20.69 | 21.13 | 20.24 | 21.06 | 19,373,976 | -0.61(-2.83%) |
Jan 19, 2024 | 21.02 | 21.88 | 20.75 | 21.67 | 32,126,044 | +0.26(+1.23%) |
Jan 18, 2024 | 21.75 | 21.75 | 21.28 | 21.41 | 16,088,652 | -0.39(-1.78%) |
Jan 17, 2024 | 21.85 | 21.93 | 21.58 | 21.80 | 25,051,812 | -1.13(-4.92%) |
Jan 16, 2024 | 23.33 | 23.39 | 22.81 | 22.92 | 21,018,802 | -1.09(-4.53%) |
Jan 12, 2024 | 24.44 | 24.84 | 23.95 | 24.01 | 12,562,384 | -0.67(-2.72%) |
Jan 11, 2024 | 24.92 | 25.06 | 24.49 | 24.68 | 10,130,648 | +0.11(+0.43%) |
Jan 10, 2024 | 24.59 | 24.76 | 24.46 | 24.58 | 9,158,340 | -0.04(-0.16%) |
Jan 09, 2024 | 24.39 | 24.82 | 24.22 | 24.61 | 12,178,238 | -0.62(-2.47%) |
Jan 08, 2024 | 24.71 | 25.33 | 24.52 | 25.24 | 15,889,159 | -0.70(-2.70%) |
Jan 05, 2024 | 26.27 | 26.30 | 25.76 | 25.94 | 13,663,147 | -0.47(-1.77%) |
Jan 04, 2024 | 26.55 | 26.70 | 26.31 | 26.40 | 8,306,922 | -0.30(-1.13%) |
Jan 03, 2024 | 26.20 | 26.77 | 26.07 | 26.70 | 13,129,336 | +0.26(+0.99%) |
Jan 02, 2024 | 27.22 | 27.25 | 26.35 | 26.44 | 16,155,491 | -1.64(-5.85%) |
Dec 29, 2023 | 27.82 | 28.26 | 27.82 | 28.08 | 10,574,862 | +0.37(+1.33%) |
Dec 28, 2023 | 27.77 | 28.37 | 27.65 | 27.72 | 13,326,671 | +0.74(+2.74%) |
Dec 27, 2023 | 26.80 | 26.99 | 26.54 | 26.98 | 9,020,868 | +0.14(+0.51%) |
Dec 26, 2023 | 27.04 | 27.40 | 26.62 | 26.84 | 8,682,772 | +0.02(+0.07%) |
Dec 22, 2023 | 26.62 | 27.14 | 26.42 | 26.82 | 12,277,433 | -0.38(-1.39%) |
Dec 21, 2023 | 26.32 | 27.24 | 26.15 | 27.20 | 17,912,684 | +1.51(+5.86%) |
Dec 20, 2023 | 26.27 | 26.48 | 25.65 | 25.69 | 19,347,788 | -1.14(-4.24%) |
Dec 19, 2023 | 26.02 | 26.91 | 25.97 | 26.83 | 15,447,739 | +0.93(+3.60%) |
Dec 18, 2023 | 25.95 | 26.19 | 25.79 | 25.90 | 12,253,415 | -0.75(-2.81%) |
Dec 15, 2023 | 26.82 | 27.31 | 26.57 | 26.65 | 53,179,108 | +1.14(+4.46%) |
Dec 14, 2023 | 24.78 | 25.62 | 24.77 | 25.51 | 17,716,316 | +0.92(+3.76%) |
Dec 13, 2023 | 24.30 | 24.59 | 23.97 | 24.59 | 13,113,576 | +0.11(+0.44%) |
Dec 12, 2023 | 24.87 | 24.87 | 24.33 | 24.48 | 12,371,587 | -0.41(-1.64%) |
Dec 11, 2023 | 24.59 | 25.11 | 24.31 | 24.89 | 14,460,679 | -0.83(-3.21%) |
Dec 08, 2023 | 26.04 | 26.17 | 25.70 | 25.71 | 9,474,553 | -0.47(-1.78%) |
Dec 07, 2023 | 26.05 | 26.39 | 25.98 | 26.18 | 12,395,642 | +0.32(+1.24%) |
Dec 06, 2023 | 25.76 | 26.09 | 25.58 | 25.86 | 9,788,379 | +0.47(+1.84%) |
Dec 05, 2023 | 25.29 | 25.85 | 25.17 | 25.39 | 10,602,419 | -0.46(-1.77%) |
Dec 04, 2023 | 25.94 | 26.18 | 25.79 | 25.85 | 10,671,735 | -0.55(-2.10%) |
Dec 01, 2023 | 26.16 | 26.46 | 25.92 | 26.40 | 10,572,792 | -0.26(-0.98%) |
Nov 30, 2023 | 26.65 | 26.94 | 26.11 | 26.67 | 10,607,048 | -0.01(-0.04%) |
Nov 29, 2023 | 26.67 | 27.01 | 26.48 | 26.68 | 14,877,741 | -0.70(-2.56%) |
Nov 28, 2023 | 27.31 | 27.43 | 26.84 | 27.38 | 13,598,569 | -0.18(-0.64%) |
Nov 27, 2023 | 27.67 | 28.36 | 27.49 | 27.55 | 9,666,056 | -0.41(-1.46%) |
Nov 24, 2023 | 27.36 | 28.17 | 27.35 | 27.96 | 6,110,176 | +0.44(+1.59%) |
Nov 22, 2023 | 27.59 | 27.75 | 27.30 | 27.52 | 9,545,329 | +0.22(+0.82%) |
Nov 21, 2023 | 27.57 | 27.88 | 27.05 | 27.30 | 10,514,084 | -0.46(-1.65%) |
Nov 20, 2023 | 27.38 | 28.08 | 27.25 | 27.75 | 16,530,903 | +0.91(+3.40%) |
Nov 17, 2023 | 26.88 | 27.01 | 26.49 | 26.84 | 12,125,698 | -0.46(-1.67%) |
Nov 16, 2023 | 26.35 | 27.32 | 26.24 | 27.30 | 20,055,462 | -0.50(-1.78%) |
Nov 15, 2023 | 27.73 | 28.45 | 27.27 | 27.79 | 33,159,168 | +1.83(+7.04%) |
Nov 14, 2023 | 25.60 | 26.09 | 25.39 | 25.97 | 18,717,878 | +0.93(+3.73%) |
Nov 13, 2023 | 25.25 | 25.30 | 24.83 | 25.03 | 14,599,839 | -0.01(-0.04%) |
Nov 10, 2023 | 24.94 | 25.10 | 24.66 | 25.04 | 7,182,287 | +0.01(+0.04%) |
Nov 09, 2023 | 25.53 | 25.61 | 24.93 | 25.03 | 7,568,852 | -0.68(-2.65%) |
Nov 08, 2023 | 25.82 | 26.04 | 25.64 | 25.71 | 7,525,147 | -0.36(-1.38%) |
Nov 07, 2023 | 25.98 | 26.11 | 25.67 | 26.07 | 8,928,565 | -0.28(-1.07%) |
Nov 06, 2023 | 26.58 | 26.66 | 26.11 | 26.35 | 10,310,031 | +0.17(+0.63%) |
Nov 03, 2023 | 25.92 | 26.40 | 25.76 | 26.19 | 14,289,490 | +1.10(+4.38%) |
Nov 02, 2023 | 24.97 | 25.13 | 24.62 | 25.09 | 8,581,885 | +0.47(+1.89%) |
Nov 01, 2023 | 24.74 | 24.75 | 24.26 | 24.62 | 10,202,059 | -0.09(-0.35%) |
Oct 31, 2023 | 24.75 | 24.88 | 24.38 | 24.71 | 12,620,204 | -0.51(-2.00%) |
Oct 30, 2023 | 25.37 | 25.45 | 24.94 | 25.22 | 8,316,543 | +0.28(+1.13%) |
Oct 27, 2023 | 25.49 | 25.59 | 24.49 | 24.94 | 14,938,500 | -0.26(-1.04%) |
Oct 26, 2023 | 24.51 | 25.44 | 24.49 | 25.20 | 17,620,712 | +0.78(+3.18%) |
Oct 25, 2023 | 24.17 | 24.56 | 23.88 | 24.42 | 10,960,961 | -0.13(-0.51%) |
Oct 24, 2023 | 23.72 | 24.89 | 23.71 | 24.55 | 18,851,962 | +0.44(+1.81%) |
Oct 23, 2023 | 23.59 | 24.25 | 23.34 | 24.11 | 16,578,598 | +0.41(+1.72%) |
Oct 20, 2023 | 23.83 | 23.90 | 23.52 | 23.70 | 19,139,690 | -0.67(-2.75%) |
Oct 19, 2023 | 24.27 | 24.77 | 24.21 | 24.37 | 13,869,471 | -0.79(-3.13%) |
Oct 18, 2023 | 25.51 | 25.53 | 25.10 | 25.16 | 13,446,300 | -0.75(-2.89%) |
Oct 17, 2023 | 26.21 | 26.41 | 25.78 | 25.91 | 16,528,959 | -0.96(-3.58%) |
Oct 16, 2023 | 25.87 | 27.13 | 25.77 | 26.87 | 15,361,033 | +0.57(+2.18%) |
Oct 13, 2023 | 25.74 | 26.43 | 25.63 | 26.30 | 26,354,058 | -0.76(-2.80%) |
Oct 12, 2023 | 29.12 | 29.12 | 26.78 | 27.05 | 32,981,114 | -2.44(-8.27%) |
Oct 11, 2023 | 29.61 | 29.94 | 29.35 | 29.49 | 9,010,138 | +0.07(+0.23%) |
Oct 10, 2023 | 28.82 | 29.48 | 28.77 | 29.43 | 8,003,950 | +1.01(+3.56%) |
Oct 09, 2023 | 28.28 | 28.55 | 28.03 | 28.42 | 7,706,728 | -0.37(-1.28%) |
Oct 06, 2023 | 27.90 | 28.90 | 27.86 | 28.78 | 11,182,490 | +0.93(+3.35%) |
Oct 05, 2023 | 27.80 | 27.88 | 27.46 | 27.85 | 5,013,714 | +0.25(+0.92%) |
Oct 04, 2023 | 27.64 | 27.77 | 27.49 | 27.60 | 5,607,476 | -0.07(-0.25%) |
Oct 03, 2023 | 27.49 | 27.77 | 27.43 | 27.67 | 7,728,051 | -0.59(-2.10%) |
Oct 02, 2023 | 28.43 | 28.45 | 28.06 | 28.26 | 5,974,889 | -0.06(-0.21%) |
Sep 29, 2023 | 28.48 | 28.73 | 28.12 | 28.32 | 9,714,560 | +0.56(+2.03%) |
Sep 28, 2023 | 27.59 | 27.86 | 27.29 | 27.75 | 13,053,482 | -0.39(-1.38%) |
Sep 27, 2023 | 28.29 | 28.36 | 27.88 | 28.14 | 8,585,813 | -0.08(-0.28%) |
Sep 26, 2023 | 28.14 | 28.50 | 28.10 | 28.22 | 10,816,988 | -0.73(-2.52%) |
Sep 25, 2023 | 28.58 | 28.99 | 28.86 | 28.95 | 7,750,675 | -0.61(-2.07%) |
Sep 22, 2023 | 30.09 | 30.13 | 29.51 | 29.56 | 8,625,631 | +0.58(+2.01%) |
Sep 21, 2023 | 28.82 | 29.22 | 28.69 | 28.98 | 9,660,284 | -0.53(-1.78%) |
Sep 20, 2023 | 29.48 | 29.90 | 29.48 | 29.50 | 7,224,198 | -0.28(-0.95%) |
Sep 19, 2023 | 29.75 | 29.93 | 29.56 | 29.79 | 9,950,530 | -0.47(-1.54%) |
Sep 18, 2023 | 30.21 | 30.30 | 29.85 | 30.25 | 9,326,093 | -0.44(-1.43%) |
Sep 15, 2023 | 30.89 | 30.95 | 30.57 | 30.69 | 7,558,067 | -0.15(-0.47%) |
Sep 14, 2023 | 31.01 | 31.13 | 30.65 | 30.84 | 7,004,944 | +0.03(+0.09%) |
Sep 13, 2023 | 30.75 | 31.01 | 30.62 | 30.81 | 4,951,576 | -0.04(-0.13%) |
Sep 12, 2023 | 30.84 | 31.24 | 30.73 | 30.85 | 7,539,592 | -0.18(-0.60%) |
Sep 11, 2023 | 31.31 | 31.39 | 30.77 | 31.03 | 10,107,090 | -0.47(-1.48%) |
Sep 08, 2023 | 31.45 | 31.58 | 31.11 | 31.50 | 5,617,793 | +0.06(+0.19%) |
Sep 07, 2023 | 31.57 | 31.59 | 31.07 | 31.44 | 12,825,280 | -1.41(-4.29%) |
Sep 06, 2023 | 32.96 | 33.46 | 32.84 | 32.85 | 7,405,646 | -0.46(-1.37%) |
Sep 05, 2023 | 32.78 | 33.38 | 32.61 | 33.31 | 7,886,166 | +0.16(+0.47%) |
Sep 01, 2023 | 32.91 | 33.98 | 32.86 | 33.15 | 12,248,483 | +0.87(+2.68%) |
Aug 31, 2023 | 32.22 | 32.39 | 31.93 | 32.28 | 12,463,836 | -0.74(-2.24%) |
Aug 30, 2023 | 32.85 | 33.35 | 32.81 | 33.02 | 8,817,378 | -0.52(-1.54%) |
Aug 29, 2023 | 33.64 | 34.01 | 33.21 | 33.54 | 9,173,954 | +0.67(+2.04%) |
Aug 28, 2023 | 32.75 | 33.14 | 32.42 | 32.87 | 10,691,837 | +0.83(+2.58%) |
Aug 25, 2023 | 32.25 | 32.25 | 31.42 | 32.04 | 8,786,483 | -0.06(-0.18%) |
Aug 24, 2023 | 32.92 | 33.11 | 32.09 | 32.10 | 11,119,104 | -0.77(-2.34%) |
Aug 23, 2023 | 32.25 | 33.03 | 32.22 | 32.87 | 7,503,355 | +0.52(+1.59%) |
Aug 22, 2023 | 32.86 | 32.97 | 31.98 | 32.35 | 8,413,508 | +0.06(+0.18%) |
Aug 21, 2023 | 32.09 | 32.51 | 31.94 | 32.29 | 8,446,438 | +0.11(+0.33%) |
Aug 18, 2023 | 32.11 | 32.33 | 31.77 | 32.19 | 17,512,616 | -1.60(-4.75%) |
Aug 17, 2023 | 34.53 | 34.59 | 33.45 | 33.79 | 11,400,777 | -0.12(-0.34%) |
Aug 16, 2023 | 33.99 | 34.82 | 32.97 | 33.91 | 20,682,712 | -1.06(-3.03%) |
Aug 15, 2023 | 35.19 | 35.30 | 34.51 | 34.97 | 9,350,798 | -0.77(-2.15%) |
Aug 14, 2023 | 35.39 | 35.93 | 35.01 | 35.74 | 6,138,272 | +0.29(+0.82%) |
Aug 11, 2023 | 36.07 | 36.12 | 34.88 | 35.44 | 14,473,727 | -1.97(-5.27%) |
Aug 10, 2023 | 37.50 | 38.30 | 37.12 | 37.42 | 10,077,483 | +0.80(+2.18%) |
Aug 09, 2023 | 37.26 | 37.31 | 36.32 | 36.62 | 7,841,834 | -0.37(-1.00%) |
Aug 08, 2023 | 36.51 | 37.00 | 36.20 | 36.99 | 7,944,593 | -0.84(-2.21%) |
Aug 07, 2023 | 38.57 | 38.57 | 37.24 | 37.83 | 8,615,391 | -0.17(-0.46%) |
Aug 04, 2023 | 38.77 | 39.04 | 37.97 | 38.00 | 6,229,936 | -0.46(-1.19%) |
Aug 03, 2023 | 38.04 | 38.65 | 37.84 | 38.46 | 8,819,001 | +1.27(+3.42%) |
Aug 02, 2023 | 37.92 | 38.06 | 36.92 | 37.18 | 11,485,013 | -1.74(-4.47%) |
Aug 01, 2023 | 39.29 | 39.67 | 38.89 | 38.92 | 7,762,245 | -1.23(-3.07%) |
Jul 31, 2023 | 39.94 | 40.78 | 39.63 | 40.16 | 12,491,178 | +0.76(+1.92%) |
Jul 28, 2023 | 38.43 | 39.56 | 38.24 | 39.40 | 17,479,786 | +2.48(+6.71%) |
Jul 27, 2023 | 37.79 | 37.91 | 36.72 | 36.92 | 11,787,569 | -1.12(-2.94%) |
Jul 26, 2023 | 37.12 | 38.14 | 37.12 | 38.04 | 7,933,139 | +0.58(+1.56%) |
Jul 25, 2023 | 38.47 | 38.58 | 37.29 | 37.46 | 10,564,514 | +0.17(+0.44%) |
Jul 24, 2023 | 35.45 | 37.77 | 35.35 | 37.29 | 13,722,848 | +1.25(+3.48%) |
Jul 21, 2023 | 36.33 | 36.62 | 35.85 | 36.04 | 12,608,432 | +0.39(+1.09%) |
Jul 20, 2023 | 35.92 | 35.93 | 35.50 | 35.65 | 10,146,286 | +0.25(+0.71%) |
Jul 19, 2023 | 35.89 | 36.34 | 35.40 | 35.40 | 10,457,929 | +0.34(+0.97%) |
Jul 18, 2023 | 35.68 | 35.83 | 34.49 | 35.05 | 17,519,802 | -1.67(-4.55%) |
Jul 17, 2023 | 36.18 | 36.94 | 35.89 | 36.73 | 7,518,547 | -0.35(-0.94%) |
Jul 14, 2023 | 37.33 | 37.36 | 36.84 | 37.08 | 11,147,652 | -1.19(-3.10%) |
Jul 13, 2023 | 37.62 | 38.31 | 37.42 | 38.26 | 15,853,081 | +1.90(+5.21%) |
Jul 12, 2023 | 36.30 | 36.78 | 35.88 | 36.37 | 11,777,191 | +1.35(+3.86%) |
Jul 11, 2023 | 34.90 | 35.38 | 34.33 | 35.02 | 7,528,636 | +0.07(+0.19%) |
Jul 10, 2023 | 34.32 | 35.15 | 34.08 | 34.95 | 8,576,324 | +0.18(+0.53%) |
Jul 07, 2023 | 33.69 | 35.18 | 33.62 | 34.76 | 13,313,884 | +1.63(+4.93%) |
Jul 06, 2023 | 33.37 | 33.67 | 32.86 | 33.13 | 7,310,001 | -1.09(-3.18%) |
Jul 05, 2023 | 34.24 | 34.31 | 33.91 | 34.22 | 7,395,455 | +0.05(+0.14%) |
Jul 03, 2023 | 34.12 | 34.72 | 34.05 | 34.17 | 6,718,746 | +0.99(+2.99%) |
Jun 30, 2023 | 33.24 | 33.53 | 32.91 | 33.18 | 14,565,563 | +0.11(+0.32%) |
Jun 29, 2023 | 32.88 | 33.32 | 32.69 | 33.07 | 10,886,150 | -0.75(-2.21%) |
Jun 28, 2023 | 34.01 | 34.05 | 33.22 | 33.82 | 10,179,990 | -0.93(-2.69%) |
Jun 27, 2023 | 34.78 | 34.81 | 34.43 | 34.75 | 6,523,638 | +0.76(+2.23%) |
Jun 26, 2023 | 33.95 | 34.33 | 33.90 | 34.00 | 7,440,982 | +0.10(+0.29%) |
Jun 23, 2023 | 34.87 | 34.90 | 33.64 | 33.90 | 13,055,161 | -1.67(-4.70%) |
Jun 22, 2023 | 35.64 | 35.70 | 34.87 | 35.57 | 5,510,525 | +0.00(+0.00%) |
Jun 21, 2023 | 35.74 | 36.23 | 35.48 | 35.57 | 8,858,668 | -0.56(-1.56%) |
Jun 20, 2023 | 36.98 | 36.98 | 35.66 | 36.13 | 18,337,316 | -2.61(-6.73%) |
Jun 16, 2023 | 39.54 | 39.54 | 38.17 | 38.74 | 11,382,073 | -0.11(-0.28%) |
Jun 15, 2023 | 38.49 | 38.95 | 38.35 | 38.85 | 13,341,283 | +3.95(+11.31%) |
May 08, 2023 | 34.66 | 35.10 | 34.24 | 34.90 | 6,761,161 | +0.02(+0.06%) |
May 05, 2023 | 34.85 | 35.22 | 34.54 | 34.88 | 9,219,336 | +0.10(+0.28%) |
May 04, 2023 | 34.22 | 34.89 | 34.06 | 34.78 | 9,206,917 | +1.07(+3.17%) |
May 03, 2023 | 33.16 | 34.03 | 32.87 | 33.71 | 8,322,966 | +0.44(+1.31%) |
May 02, 2023 | 34.03 | 34.05 | 32.71 | 33.28 | 10,387,259 | -1.22(-3.55%) |
May 01, 2023 | 34.72 | 34.86 | 34.26 | 34.50 | 5,580,431 | -0.22(-0.64%) |
Apr 28, 2023 | 33.71 | 34.86 | 33.65 | 34.72 | 9,200,519 | +0.94(+2.79%) |
Apr 27, 2023 | 33.37 | 33.85 | 33.08 | 33.78 | 9,507,392 | +0.51(+1.52%) |
Apr 26, 2023 | 33.99 | 34.17 | 33.18 | 33.28 | 9,042,018 | +0.52(+1.57%) |
Apr 25, 2023 | 32.92 | 33.31 | 32.60 | 32.76 | 12,194,446 | -0.95(-2.83%) |
Apr 24, 2023 | 34.31 | 34.36 | 33.21 | 33.71 | 15,925,150 | -0.92(-2.67%) |
Apr 21, 2023 | 34.51 | 34.76 | 34.23 | 34.64 | 10,411,999 | -0.54(-1.55%) |
Apr 20, 2023 | 35.44 | 35.74 | 34.97 | 35.18 | 12,975,153 | -0.88(-2.45%) |
Apr 19, 2023 | 35.79 | 36.10 | 35.64 | 36.07 | 8,637,528 | -0.61(-1.67%) |
Apr 18, 2023 | 37.23 | 37.35 | 36.48 | 36.68 | 9,822,600 | -0.32(-0.85%) |
Apr 17, 2023 | 36.80 | 37.11 | 36.50 | 36.99 | 11,235,951 | +1.17(+3.27%) |
Apr 14, 2023 | 36.26 | 36.50 | 35.43 | 35.82 | 11,014,950 | -0.58(-1.60%) |
Apr 13, 2023 | 36.62 | 36.68 | 36.02 | 36.41 | 13,177,844 | +0.49(+1.35%) |
Apr 12, 2023 | 37.92 | 38.09 | 35.84 | 35.92 | 23,159,458 | -2.96(-7.63%) |
Apr 11, 2023 | 39.41 | 39.61 | 38.85 | 38.89 | 10,353,579 | +0.03(+0.07%) |
Apr 10, 2023 | 38.28 | 38.86 | 37.96 | 38.86 | 7,965,503 | -0.77(-1.94%) |
Apr 06, 2023 | 39.37 | 39.78 | 38.74 | 39.62 | 7,377,305 | +0.25(+0.64%) |
Apr 05, 2023 | 39.99 | 40.06 | 38.97 | 39.37 | 7,912,972 | -0.70(-1.75%) |
Apr 04, 2023 | 40.35 | 40.64 | 39.66 | 40.07 | 9,299,258 | -0.54(-1.32%) |
Apr 03, 2023 | 41.44 | 41.72 | 40.18 | 40.61 | 13,399,214 | -1.43(-3.40%) |
Mar 31, 2023 | 42.58 | 42.83 | 41.70 | 42.03 | 17,404,580 | -0.49(-1.15%) |
Mar 30, 2023 | 41.80 | 43.25 | 41.35 | 42.52 | 33,438,834 | +3.08(+7.82%) |
Mar 29, 2023 | 39.19 | 39.86 | 38.85 | 39.44 | 7,902,900 | -0.35(-0.89%) |
Mar 28, 2023 | 39.34 | 40.10 | 38.84 | 39.79 | 14,840,637 | +1.70(+4.45%) |
Mar 27, 2023 | 37.68 | 38.27 | 37.49 | 38.10 | 7,645,388 | -0.49(-1.27%) |
Mar 24, 2023 | 38.23 | 39.11 | 38.17 | 38.59 | 7,676,829 | +0.21(+0.55%) |
Mar 23, 2023 | 38.60 | 39.16 | 37.96 | 38.38 | 11,549,446 | +1.50(+4.08%) |
Mar 22, 2023 | 37.83 | 38.18 | 36.87 | 36.87 | 8,670,162 | -1.00(-2.63%) |
Mar 21, 2023 | 36.99 | 37.92 | 36.81 | 37.87 | 10,179,135 | +0.84(+2.28%) |
Mar 20, 2023 | 36.39 | 37.64 | 36.11 | 37.03 | 11,795,048 | -0.16(-0.44%) |
Mar 17, 2023 | 37.81 | 37.99 | 36.94 | 37.19 | 11,982,737 | -0.92(-2.41%) |
Mar 16, 2023 | 37.42 | 38.40 | 37.27 | 38.11 | 10,261,400 | +0.43(+1.14%) |
Mar 15, 2023 | 37.72 | 38.19 | 37.17 | 37.68 | 10,859,306 | -1.05(-2.72%) |
Mar 14, 2023 | 38.29 | 39.08 | 37.79 | 38.73 | 11,592,905 | +0.32(+0.82%) |
Mar 13, 2023 | 38.00 | 39.11 | 37.39 | 38.41 | 13,717,764 | -0.34(-0.89%) |
Mar 10, 2023 | 39.15 | 39.63 | 38.38 | 38.76 | 16,161,286 | -1.16(-2.90%) |
Mar 09, 2023 | 42.63 | 42.75 | 39.56 | 39.92 | 38,917,328 | -5.08(-11.28%) |
Mar 08, 2023 | 43.59 | 45.41 | 43.55 | 44.99 | 8,845,353 | +0.39(+0.88%) |
Mar 07, 2023 | 45.36 | 45.36 | 44.38 | 44.60 | 6,787,253 | -1.29(-2.82%) |
Mar 06, 2023 | 45.65 | 46.66 | 45.23 | 45.89 | 7,481,006 | +0.44(+0.97%) |
Mar 03, 2023 | 45.18 | 46.20 | 45.16 | 45.45 | 8,213,616 | +0.37(+0.83%) |
Mar 02, 2023 | 43.69 | 45.16 | 43.48 | 45.08 | 8,330,463 | +1.28(+2.93%) |