Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 53.48 | 53.82 | 52.33 | 52.75 | 7,222,010 | -0.58(-1.09%) |
Jan 30, 2024 | 53.68 | 53.93 | 53.00 | 53.33 | 2,428,900 | -0.41(-0.77%) |
Jan 29, 2024 | 53.60 | 53.97 | 52.75 | 53.74 | 2,878,348 | +0.20(+0.37%) |
Jan 26, 2024 | 53.04 | 53.56 | 52.83 | 53.54 | 2,495,673 | +0.55(+1.04%) |
Jan 25, 2024 | 52.06 | 53.01 | 51.91 | 52.99 | 3,448,215 | +1.64(+3.19%) |
Jan 24, 2024 | 52.21 | 52.22 | 51.16 | 51.35 | 5,029,021 | -0.55(-1.07%) |
Jan 23, 2024 | 52.01 | 52.11 | 51.60 | 51.91 | 2,190,719 | -0.10(-0.19%) |
Jan 22, 2024 | 52.02 | 52.39 | 51.52 | 52.00 | 2,942,382 | +0.17(+0.32%) |
Jan 19, 2024 | 50.43 | 51.86 | 50.27 | 51.84 | 3,091,111 | +1.54(+3.06%) |
Jan 18, 2024 | 50.39 | 50.52 | 49.77 | 50.30 | 3,022,009 | -0.27(-0.53%) |
Jan 17, 2024 | 49.99 | 51.35 | 49.85 | 50.56 | 3,167,910 | +0.29(+0.57%) |
Jan 16, 2024 | 49.79 | 50.60 | 49.59 | 50.28 | 3,385,791 | +0.22(+0.43%) |
Jan 12, 2024 | 50.22 | 50.34 | 49.79 | 50.06 | 2,690,787 | +0.21(+0.42%) |
Jan 11, 2024 | 50.22 | 50.22 | 49.58 | 49.85 | 2,972,481 | -0.42(-0.84%) |
Jan 10, 2024 | 51.16 | 51.34 | 50.25 | 50.28 | 3,426,193 | -0.77(-1.51%) |
Jan 09, 2024 | 51.26 | 51.41 | 50.85 | 51.05 | 3,205,035 | -0.51(-1.00%) |
Jan 08, 2024 | 51.21 | 51.74 | 50.84 | 51.56 | 2,892,806 | +0.50(+0.99%) |
Jan 05, 2024 | 50.72 | 51.18 | 50.63 | 51.06 | 2,535,509 | +0.43(+0.86%) |
Jan 04, 2024 | 51.20 | 51.43 | 50.61 | 50.62 | 2,075,917 | -0.38(-0.74%) |
Jan 03, 2024 | 50.68 | 51.09 | 50.34 | 51.00 | 3,445,648 | +0.41(+0.82%) |
Jan 02, 2024 | 50.83 | 51.21 | 50.28 | 50.58 | 5,061,644 | -0.44(-0.87%) |
Dec 29, 2023 | 51.04 | 51.48 | 50.84 | 51.03 | 2,419,207 | -0.16(-0.31%) |
Dec 28, 2023 | 50.57 | 51.24 | 50.45 | 51.19 | 1,776,823 | +0.63(+1.25%) |
Dec 27, 2023 | 50.04 | 50.59 | 50.04 | 50.55 | 1,758,243 | +0.40(+0.81%) |
Dec 26, 2023 | 49.35 | 50.34 | 49.35 | 50.15 | 1,810,077 | +0.80(+1.62%) |
Dec 22, 2023 | 49.55 | 49.58 | 49.10 | 49.35 | 2,281,412 | -0.09(-0.18%) |
Dec 21, 2023 | 48.98 | 49.48 | 48.89 | 49.44 | 3,550,307 | +0.70(+1.44%) |
Dec 20, 2023 | 49.22 | 49.69 | 48.71 | 48.74 | 2,550,890 | -0.65(-1.32%) |
Dec 19, 2023 | 48.77 | 49.55 | 48.74 | 49.39 | 3,581,159 | +0.74(+1.52%) |
Dec 18, 2023 | 48.01 | 48.82 | 48.01 | 48.65 | 4,452,763 | +0.52(+1.09%) |
Dec 15, 2023 | 47.52 | 48.47 | 47.38 | 48.13 | 6,385,491 | +0.54(+1.14%) |
Dec 14, 2023 | 48.33 | 48.53 | 47.26 | 47.58 | 3,524,324 | -0.53(-1.11%) |
Dec 13, 2023 | 48.07 | 48.53 | 47.83 | 48.12 | 3,476,799 | +0.05(+0.10%) |
Dec 12, 2023 | 47.09 | 48.17 | 46.98 | 48.07 | 3,545,790 | +0.81(+1.71%) |
Dec 11, 2023 | 47.10 | 47.35 | 46.99 | 47.26 | 2,155,653 | +0.07(+0.15%) |
Dec 08, 2023 | 46.72 | 47.21 | 46.72 | 47.19 | 3,333,015 | +0.34(+0.72%) |
Dec 07, 2023 | 46.89 | 47.24 | 46.61 | 46.85 | 2,185,184 | -0.06(-0.13%) |
Dec 06, 2023 | 47.76 | 48.10 | 46.90 | 46.91 | 3,065,344 | -0.72(-1.51%) |
Dec 05, 2023 | 47.41 | 48.05 | 47.20 | 47.63 | 3,822,783 | +0.18(+0.37%) |
Dec 04, 2023 | 47.33 | 47.91 | 46.97 | 47.45 | 2,799,200 | -0.29(-0.60%) |
Dec 01, 2023 | 47.10 | 47.76 | 47.09 | 47.74 | 3,049,894 | +0.52(+1.11%) |
Nov 30, 2023 | 46.29 | 47.36 | 46.13 | 47.22 | 5,064,599 | +0.98(+2.11%) |
Nov 29, 2023 | 46.05 | 46.67 | 45.92 | 46.24 | 2,060,460 | +0.07(+0.15%) |
Nov 28, 2023 | 45.63 | 46.63 | 45.63 | 46.17 | 4,867,704 | +0.32(+0.69%) |
Nov 27, 2023 | 45.30 | 46.07 | 44.87 | 45.86 | 3,347,779 | +0.56(+1.24%) |
Nov 24, 2023 | 45.13 | 45.29 | 44.70 | 45.29 | 1,179,559 | +0.06(+0.13%) |
Nov 22, 2023 | 44.78 | 45.25 | 44.45 | 45.23 | 3,006,944 | +0.62(+1.39%) |
Nov 21, 2023 | 46.49 | 46.63 | 44.32 | 44.61 | 5,290,045 | -2.06(-4.42%) |
Nov 20, 2023 | 47.24 | 47.41 | 45.95 | 46.67 | 4,798,608 | -0.78(-1.64%) |
Nov 17, 2023 | 47.21 | 47.63 | 46.99 | 47.45 | 4,191,349 | +0.50(+1.07%) |
Nov 16, 2023 | 47.37 | 47.94 | 46.82 | 46.95 | 3,868,530 | +0.06(+0.13%) |
Nov 15, 2023 | 46.49 | 47.23 | 46.47 | 46.89 | 3,588,288 | +0.19(+0.40%) |
Nov 14, 2023 | 46.17 | 46.72 | 45.61 | 46.70 | 3,915,536 | +1.21(+2.67%) |
Nov 13, 2023 | 45.07 | 45.66 | 44.84 | 45.49 | 4,492,245 | +0.53(+1.19%) |
Nov 10, 2023 | 44.91 | 45.05 | 44.50 | 44.96 | 4,216,342 | +0.47(+1.06%) |
Nov 09, 2023 | 44.96 | 45.22 | 44.43 | 44.48 | 3,604,085 | -0.60(-1.34%) |
Nov 08, 2023 | 44.60 | 45.18 | 44.44 | 45.09 | 6,725,704 | +0.26(+0.57%) |
Nov 07, 2023 | 45.51 | 45.85 | 44.46 | 44.83 | 6,926,165 | -0.32(-0.70%) |
Nov 06, 2023 | 45.05 | 46.21 | 44.81 | 45.14 | 9,880,471 | +0.73(+1.64%) |
Nov 03, 2023 | 44.81 | 45.15 | 43.72 | 44.41 | 8,468,886 | -0.13(-0.29%) |
Nov 02, 2023 | 42.20 | 45.66 | 41.19 | 44.54 | 9,462,823 | +1.25(+2.90%) |
Nov 01, 2023 | 42.44 | 43.58 | 42.29 | 43.29 | 6,440,310 | +1.46(+3.49%) |
Oct 31, 2023 | 41.39 | 41.87 | 41.03 | 41.83 | 2,567,027 | +0.50(+1.21%) |
Oct 30, 2023 | 40.58 | 41.49 | 40.58 | 41.33 | 2,489,753 | +0.58(+1.42%) |
Oct 27, 2023 | 41.21 | 41.38 | 40.59 | 40.75 | 3,287,612 | -0.53(-1.28%) |
Oct 26, 2023 | 40.95 | 41.50 | 40.90 | 41.28 | 3,045,953 | +0.36(+0.88%) |
Oct 25, 2023 | 41.12 | 41.71 | 40.67 | 40.92 | 3,123,719 | -0.23(-0.57%) |
Oct 24, 2023 | 40.28 | 41.17 | 40.12 | 41.15 | 3,448,481 | +1.40(+3.52%) |
Oct 23, 2023 | 39.31 | 39.98 | 39.22 | 39.75 | 3,639,362 | +0.11(+0.27%) |
Oct 20, 2023 | 39.89 | 40.10 | 39.49 | 39.65 | 2,089,594 | -0.22(-0.56%) |
Oct 19, 2023 | 40.47 | 40.79 | 39.86 | 39.87 | 2,207,413 | -0.69(-1.71%) |
Oct 18, 2023 | 40.94 | 41.07 | 40.51 | 40.56 | 2,501,714 | -0.54(-1.31%) |
Oct 17, 2023 | 40.38 | 41.10 | 40.33 | 41.10 | 3,277,615 | +0.47(+1.16%) |
Oct 16, 2023 | 40.33 | 40.86 | 40.02 | 40.63 | 2,341,247 | +0.52(+1.29%) |
Oct 13, 2023 | 40.68 | 40.75 | 39.92 | 40.11 | 2,353,650 | -0.35(-0.87%) |
Oct 12, 2023 | 40.24 | 40.51 | 39.91 | 40.47 | 3,035,527 | +0.10(+0.24%) |
Oct 11, 2023 | 39.13 | 40.37 | 39.11 | 40.37 | 3,166,356 | +1.38(+3.54%) |
Oct 10, 2023 | 38.77 | 39.09 | 38.61 | 38.99 | 2,967,507 | +0.16(+0.40%) |
Oct 09, 2023 | 38.14 | 38.84 | 38.14 | 38.83 | 2,969,569 | +0.71(+1.87%) |
Oct 06, 2023 | 37.28 | 38.46 | 37.19 | 38.12 | 3,815,114 | +0.27(+0.72%) |
Oct 05, 2023 | 36.65 | 38.23 | 36.63 | 37.85 | 4,234,754 | +1.20(+3.28%) |
Oct 04, 2023 | 37.06 | 37.31 | 35.81 | 36.64 | 3,307,368 | -0.38(-1.03%) |
Oct 03, 2023 | 36.37 | 37.21 | 36.01 | 37.02 | 3,318,006 | +0.27(+0.75%) |
Oct 02, 2023 | 37.63 | 37.70 | 36.21 | 36.75 | 3,371,996 | -0.93(-2.47%) |
Sep 29, 2023 | 37.63 | 37.97 | 37.28 | 37.68 | 1,770,443 | +0.23(+0.63%) |
Sep 28, 2023 | 37.82 | 37.91 | 37.34 | 37.44 | 2,664,241 | -0.29(-0.78%) |
Sep 27, 2023 | 37.66 | 38.14 | 37.19 | 37.74 | 2,814,004 | +0.27(+0.73%) |
Sep 26, 2023 | 38.13 | 38.24 | 37.28 | 37.46 | 2,598,625 | -0.87(-2.27%) |
Sep 25, 2023 | 37.57 | 38.35 | 37.93 | 38.33 | 1,484,260 | +0.55(+1.45%) |
Sep 22, 2023 | 37.08 | 37.91 | 36.95 | 37.79 | 1,782,128 | +0.72(+1.95%) |
Sep 21, 2023 | 37.93 | 37.93 | 36.98 | 37.06 | 2,285,956 | -0.98(-2.57%) |
Sep 20, 2023 | 38.52 | 38.89 | 38.00 | 38.04 | 2,126,775 | -0.29(-0.77%) |
Sep 19, 2023 | 38.92 | 39.24 | 38.31 | 38.33 | 1,626,797 | -0.55(-1.41%) |
Sep 18, 2023 | 38.29 | 38.90 | 38.15 | 38.88 | 1,821,416 | +0.64(+1.66%) |
Sep 15, 2023 | 38.32 | 38.50 | 38.13 | 38.25 | 3,600,320 | -0.04(-0.10%) |
Sep 14, 2023 | 38.02 | 38.31 | 37.79 | 38.29 | 2,178,031 | +0.37(+0.98%) |
Sep 13, 2023 | 37.85 | 37.99 | 37.64 | 37.91 | 2,569,610 | +0.07(+0.18%) |
Sep 12, 2023 | 38.01 | 38.23 | 37.83 | 37.85 | 1,577,625 | -0.16(-0.41%) |
Sep 11, 2023 | 38.65 | 38.65 | 37.80 | 38.00 | 2,481,462 | -0.65(-1.67%) |
Sep 08, 2023 | 37.58 | 38.73 | 37.48 | 38.65 | 3,866,383 | +1.13(+3.02%) |
Sep 07, 2023 | 37.41 | 37.79 | 37.16 | 37.51 | 3,389,678 | +0.32(+0.87%) |
Sep 06, 2023 | 37.01 | 37.45 | 36.84 | 37.19 | 1,661,802 | +0.05(+0.13%) |
Sep 05, 2023 | 37.60 | 37.72 | 36.64 | 37.14 | 4,191,579 | -0.47(-1.25%) |
Sep 01, 2023 | 36.95 | 37.63 | 36.95 | 37.61 | 3,298,449 | +0.88(+2.40%) |
Aug 31, 2023 | 36.82 | 37.02 | 36.53 | 36.73 | 3,995,697 | +0.10(+0.27%) |
Aug 30, 2023 | 36.16 | 36.90 | 36.07 | 36.63 | 1,726,581 | +0.32(+0.89%) |
Aug 29, 2023 | 36.71 | 37.16 | 36.21 | 36.31 | 2,256,868 | -0.47(-1.28%) |
Aug 28, 2023 | 36.60 | 36.95 | 36.41 | 36.78 | 2,145,586 | +0.43(+1.18%) |
Aug 25, 2023 | 36.25 | 36.66 | 36.25 | 36.35 | 1,883,151 | +0.16(+0.43%) |
Aug 24, 2023 | 36.53 | 36.92 | 36.19 | 36.19 | 2,296,809 | -0.25(-0.70%) |
Aug 23, 2023 | 36.51 | 36.56 | 36.24 | 36.45 | 1,697,772 | +0.29(+0.81%) |
Aug 22, 2023 | 36.15 | 36.40 | 36.02 | 36.15 | 1,730,380 | +0.09(+0.24%) |
Aug 21, 2023 | 35.65 | 36.13 | 35.51 | 36.07 | 2,636,526 | +0.41(+1.15%) |
Aug 18, 2023 | 35.86 | 36.23 | 35.56 | 35.65 | 2,392,851 | -0.31(-0.87%) |
Aug 17, 2023 | 36.39 | 36.86 | 35.74 | 35.97 | 2,549,856 | -0.37(-1.02%) |
Aug 16, 2023 | 36.29 | 36.55 | 36.04 | 36.34 | 2,318,194 | +0.20(+0.54%) |
Aug 15, 2023 | 35.80 | 36.22 | 35.57 | 36.14 | 3,039,706 | -0.05(-0.14%) |
Aug 14, 2023 | 35.63 | 36.24 | 35.19 | 36.19 | 2,754,947 | +0.33(+0.93%) |
Aug 11, 2023 | 36.16 | 36.50 | 35.70 | 35.86 | 2,436,177 | -0.26(-0.73%) |
Aug 10, 2023 | 36.42 | 36.76 | 36.04 | 36.12 | 2,149,282 | -0.28(-0.78%) |
Aug 09, 2023 | 36.19 | 37.35 | 35.99 | 36.41 | 4,148,300 | +0.43(+1.20%) |
Aug 08, 2023 | 36.56 | 36.94 | 35.38 | 35.98 | 5,334,543 | -0.72(-1.97%) |
Aug 07, 2023 | 36.99 | 37.26 | 36.69 | 36.70 | 3,318,324 | +0.00(+0.00%) |
Aug 04, 2023 | 36.91 | 37.49 | 36.59 | 36.70 | 4,465,860 | -0.14(-0.37%) |
Aug 03, 2023 | 36.30 | 37.15 | 36.04 | 36.84 | 3,226,977 | +0.28(+0.78%) |
Aug 02, 2023 | 36.69 | 36.77 | 36.30 | 36.55 | 3,084,552 | -0.44(-1.19%) |
Aug 01, 2023 | 37.10 | 37.36 | 36.75 | 36.99 | 3,277,098 | -0.17(-0.45%) |
Jul 31, 2023 | 36.65 | 37.16 | 36.55 | 37.16 | 7,015,721 | +0.64(+1.76%) |
Jul 28, 2023 | 36.59 | 36.75 | 36.10 | 36.52 | 6,060,568 | +0.38(+1.04%) |
Jul 27, 2023 | 37.15 | 37.47 | 36.08 | 36.14 | 5,285,103 | -1.14(-3.06%) |
Jul 26, 2023 | 37.18 | 37.74 | 37.12 | 37.28 | 3,841,782 | +0.15(+0.39%) |
Jul 25, 2023 | 36.69 | 37.30 | 36.56 | 37.14 | 4,852,801 | +0.46(+1.24%) |
Jul 24, 2023 | 37.00 | 37.07 | 36.63 | 36.68 | 5,265,556 | -0.31(-0.84%) |
Jul 21, 2023 | 37.74 | 37.74 | 36.93 | 36.99 | 2,752,987 | -0.49(-1.32%) |
Jul 20, 2023 | 37.15 | 37.67 | 36.98 | 37.49 | 4,693,830 | +0.69(+1.87%) |
Jul 19, 2023 | 35.83 | 36.84 | 35.75 | 36.80 | 4,560,128 | +1.01(+2.81%) |
Jul 18, 2023 | 35.15 | 36.09 | 35.15 | 35.79 | 4,315,775 | +0.59(+1.68%) |
Jul 17, 2023 | 35.26 | 35.56 | 35.00 | 35.20 | 5,959,633 | -0.10(-0.27%) |
Jul 14, 2023 | 36.01 | 36.01 | 35.11 | 35.30 | 3,429,202 | -0.79(-2.20%) |
Jul 13, 2023 | 36.63 | 37.01 | 35.88 | 36.09 | 3,902,668 | -0.61(-1.66%) |
Jul 12, 2023 | 36.92 | 37.25 | 36.66 | 36.70 | 3,187,482 | -0.09(-0.24%) |
Jul 11, 2023 | 36.66 | 36.96 | 36.46 | 36.79 | 3,016,849 | +0.15(+0.42%) |
Jul 10, 2023 | 36.90 | 36.99 | 36.47 | 36.63 | 3,004,591 | -0.28(-0.76%) |
Jul 07, 2023 | 36.39 | 37.36 | 36.39 | 36.91 | 4,109,849 | +0.31(+0.85%) |
Jul 06, 2023 | 36.78 | 36.95 | 36.37 | 36.60 | 3,908,071 | -0.53(-1.43%) |
Jul 05, 2023 | 36.16 | 37.36 | 36.13 | 37.14 | 5,886,411 | +0.71(+1.94%) |
Jul 03, 2023 | 36.04 | 36.53 | 35.95 | 36.43 | 1,760,608 | +0.22(+0.62%) |
Jun 30, 2023 | 36.10 | 36.33 | 35.68 | 36.21 | 5,175,223 | +0.21(+0.59%) |
Jun 29, 2023 | 35.41 | 36.12 | 35.26 | 35.99 | 4,835,249 | +0.59(+1.67%) |
Jun 28, 2023 | 35.27 | 35.76 | 34.79 | 35.40 | 8,481,486 | -0.03(-0.08%) |
Jun 27, 2023 | 35.11 | 35.73 | 34.51 | 35.43 | 9,853,294 | +0.66(+1.89%) |
Jun 26, 2023 | 34.02 | 34.95 | 33.81 | 34.77 | 10,510,254 | +1.18(+3.52%) |
Jun 23, 2023 | 34.08 | 34.80 | 33.32 | 33.59 | 11,207,446 | -0.22(-0.66%) |
Jun 22, 2023 | 34.12 | 34.46 | 33.52 | 33.82 | 9,632,682 | +1.01(+3.07%) |
Jun 21, 2023 | 32.30 | 33.05 | 31.90 | 32.81 | 3,442,337 | +0.35(+1.07%) |
Jun 20, 2023 | 33.01 | 33.30 | 32.42 | 32.46 | 4,741,139 | -0.58(-1.76%) |
Jun 16, 2023 | 33.54 | 33.60 | 33.00 | 33.04 | 11,709,070 | -0.24(-0.73%) |
Jun 15, 2023 | 33.21 | 32.98 | 33.28 | 4,199,234 | +2.96(+9.77%) | |
May 08, 2023 | 30.47 | 30.63 | 30.08 | 30.32 | 5,912,309 | +0.03(+0.10%) |
May 05, 2023 | 30.52 | 30.62 | 29.87 | 30.29 | 6,131,345 | -0.10(-0.32%) |
May 04, 2023 | 31.97 | 32.24 | 29.55 | 30.39 | 11,406,366 | -1.99(-6.16%) |
May 03, 2023 | 32.54 | 33.05 | 32.26 | 32.38 | 3,967,506 | +0.11(+0.33%) |
May 02, 2023 | 32.91 | 32.91 | 31.96 | 32.28 | 3,717,728 | -0.65(-1.97%) |
May 01, 2023 | 32.98 | 33.36 | 32.79 | 32.92 | 2,477,168 | -0.16(-0.50%) |
Apr 28, 2023 | 32.44 | 33.13 | 32.44 | 33.09 | 1,963,271 | +0.46(+1.42%) |
Apr 27, 2023 | 32.04 | 32.70 | 32.04 | 32.63 | 2,604,349 | +0.64(+2.01%) |
Apr 26, 2023 | 32.35 | 32.53 | 31.89 | 31.99 | 3,600,795 | -0.63(-1.94%) |
Apr 25, 2023 | 33.40 | 33.49 | 32.56 | 32.62 | 2,297,121 | -0.90(-2.69%) |
Apr 24, 2023 | 32.92 | 33.55 | 32.64 | 33.52 | 2,607,834 | +0.57(+1.74%) |
Apr 21, 2023 | 33.15 | 33.23 | 32.72 | 32.94 | 1,907,362 | -0.16(-0.49%) |
Apr 20, 2023 | 33.37 | 33.43 | 33.07 | 33.11 | 2,221,520 | -0.26(-0.78%) |
Apr 19, 2023 | 33.03 | 33.52 | 32.74 | 33.36 | 3,756,835 | +0.17(+0.52%) |
Apr 18, 2023 | 33.66 | 33.72 | 32.90 | 33.19 | 5,391,989 | -0.43(-1.28%) |
Apr 17, 2023 | 33.99 | 34.00 | 33.32 | 33.62 | 6,960,832 | -0.10(-0.28%) |
Apr 14, 2023 | 34.06 | 34.46 | 33.46 | 33.72 | 3,594,386 | -0.67(-1.95%) |
Apr 13, 2023 | 34.16 | 34.61 | 34.00 | 34.39 | 3,024,991 | +0.14(+0.42%) |
Apr 12, 2023 | 34.32 | 34.78 | 34.13 | 34.25 | 3,104,618 | +0.08(+0.22%) |
Apr 11, 2023 | 33.92 | 34.42 | 33.82 | 34.17 | 2,490,897 | +0.48(+1.42%) |
Apr 10, 2023 | 33.19 | 33.80 | 33.07 | 33.69 | 1,958,618 | +0.34(+1.03%) |
Apr 06, 2023 | 33.15 | 33.41 | 33.02 | 33.35 | 2,370,989 | +0.39(+1.19%) |
Apr 05, 2023 | 32.08 | 32.99 | 31.96 | 32.95 | 2,080,514 | +0.82(+2.56%) |
Apr 04, 2023 | 32.32 | 32.42 | 31.64 | 32.13 | 2,441,933 | -0.31(-0.94%) |
Apr 03, 2023 | 32.90 | 32.93 | 32.23 | 32.44 | 2,651,432 | -0.40(-1.22%) |
Mar 31, 2023 | 32.16 | 32.88 | 31.99 | 32.84 | 3,685,412 | +0.80(+2.51%) |
Mar 30, 2023 | 32.05 | 32.22 | 31.81 | 32.03 | 4,092,568 | +0.26(+0.81%) |
Mar 29, 2023 | 31.52 | 31.87 | 31.41 | 31.77 | 2,413,373 | +0.52(+1.65%) |
Mar 28, 2023 | 30.91 | 31.55 | 30.91 | 31.26 | 2,258,787 | +0.36(+1.18%) |
Mar 27, 2023 | 30.39 | 30.98 | 30.23 | 30.89 | 4,168,532 | +0.74(+2.45%) |
Mar 24, 2023 | 29.35 | 30.18 | 29.21 | 30.16 | 3,728,954 | +0.46(+1.55%) |
Mar 23, 2023 | 30.67 | 30.86 | 29.46 | 29.70 | 4,000,216 | -0.91(-2.97%) |
Mar 22, 2023 | 31.66 | 31.76 | 30.56 | 30.61 | 3,515,917 | -1.18(-3.71%) |
Mar 21, 2023 | 32.34 | 32.57 | 31.66 | 31.78 | 5,408,254 | -0.42(-1.31%) |
Mar 20, 2023 | 31.19 | 32.48 | 30.70 | 32.21 | 8,957,921 | +2.06(+6.83%) |
Mar 17, 2023 | 30.53 | 30.59 | 29.76 | 30.15 | 11,649,500 | -0.12(-0.41%) |
Mar 16, 2023 | 29.19 | 30.63 | 28.97 | 30.27 | 8,264,601 | +0.76(+2.56%) |
Mar 15, 2023 | 29.95 | 29.95 | 29.28 | 29.51 | 7,520,760 | -0.73(-2.41%) |
Mar 14, 2023 | 30.14 | 30.72 | 29.87 | 30.24 | 9,146,378 | +0.67(+2.27%) |
Mar 13, 2023 | 29.76 | 30.84 | 29.52 | 29.57 | 4,265,289 | -0.72(-2.37%) |
Mar 10, 2023 | 31.49 | 31.66 | 30.22 | 30.29 | 4,138,434 | -1.32(-4.18%) |
Mar 09, 2023 | 32.50 | 32.59 | 31.55 | 31.61 | 3,364,126 | -0.88(-2.71%) |
Mar 08, 2023 | 32.92 | 33.01 | 32.20 | 32.49 | 2,996,962 | -0.34(-1.02%) |
Mar 07, 2023 | 32.92 | 33.39 | 32.74 | 32.83 | 3,992,173 | -0.10(-0.29%) |
Mar 06, 2023 | 32.42 | 33.14 | 32.39 | 32.92 | 4,890,242 | +0.71(+2.20%) |
Mar 03, 2023 | 31.61 | 32.49 | 31.24 | 32.22 | 3,265,962 | +0.85(+2.72%) |
Mar 02, 2023 | 31.60 | 31.66 | 31.19 | 31.36 | 3,503,802 | -0.26(-0.82%) |
Mar 01, 2023 | 31.15 | 31.63 | 31.06 | 31.62 | 3,192,435 | +0.22(+0.70%) |
Feb 28, 2023 | 31.59 | 31.93 | 31.25 | 31.40 | 4,436,957 | -0.22(-0.70%) |
Feb 27, 2023 | 32.45 | 32.68 | 31.60 | 31.62 | 4,476,173 | -0.56(-1.73%) |
Feb 24, 2023 | 31.76 | 32.33 | 31.58 | 32.18 | 3,966,939 | +0.09(+0.27%) |
Feb 23, 2023 | 31.70 | 32.35 | 31.69 | 32.09 | 5,666,453 | +0.34(+1.09%) |
Feb 22, 2023 | 32.46 | 32.58 | 31.66 | 31.75 | 4,295,080 | -0.87(-2.67%) |
Feb 21, 2023 | 32.57 | 33.23 | 32.57 | 32.62 | 3,695,846 | -0.15(-0.47%) |
Feb 17, 2023 | 32.59 | 33.02 | 32.25 | 32.77 | 5,530,137 | +0.13(+0.41%) |
Feb 16, 2023 | 33.72 | 33.81 | 32.16 | 32.64 | 9,628,230 | -1.68(-4.88%) |
Feb 15, 2023 | 33.31 | 34.35 | 33.30 | 34.31 | 4,489,991 | +0.70(+2.08%) |
Feb 14, 2023 | 34.04 | 34.10 | 33.34 | 33.61 | 3,661,871 | -0.44(-1.29%) |
Feb 13, 2023 | 33.24 | 34.11 | 33.23 | 34.05 | 2,956,605 | +0.67(+2.01%) |
Feb 10, 2023 | 33.00 | 33.47 | 32.79 | 33.38 | 3,304,853 | +0.45(+1.37%) |
Feb 09, 2023 | 33.33 | 33.64 | 32.84 | 32.93 | 5,604,705 | -0.38(-1.15%) |
Feb 08, 2023 | 33.34 | 33.47 | 33.08 | 33.32 | 3,087,481 | -0.21(-0.63%) |
Feb 07, 2023 | 33.09 | 33.69 | 32.76 | 33.53 | 3,302,623 | +0.32(+0.95%) |
Feb 06, 2023 | 32.76 | 33.28 | 32.46 | 33.21 | 3,801,745 | +0.24(+0.73%) |
Feb 03, 2023 | 33.27 | 33.54 | 32.75 | 32.97 | 3,039,044 | -0.50(-1.49%) |
Feb 02, 2023 | 33.35 | 33.97 | 33.15 | 33.47 | 4,010,749 | +0.34(+1.01%) |