Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 49.98 | 49.98 | 49.02 | 49.08 | 1,626,964 | -0.92(-1.84%) |
Jan 30, 2024 | 49.45 | 50.03 | 49.38 | 50.00 | 824,882 | +0.37(+0.75%) |
Jan 29, 2024 | 48.88 | 49.75 | 48.71 | 49.63 | 930,557 | +0.60(+1.22%) |
Jan 26, 2024 | 49.05 | 49.26 | 48.84 | 49.03 | 1,406,467 | +0.21(+0.42%) |
Jan 25, 2024 | 48.96 | 48.96 | 48.01 | 48.82 | 1,250,375 | +0.24(+0.48%) |
Jan 24, 2024 | 48.63 | 48.81 | 48.26 | 48.59 | 1,469,197 | +0.47(+0.98%) |
Jan 23, 2024 | 48.72 | 48.92 | 47.95 | 48.12 | 1,311,124 | -0.76(-1.55%) |
Jan 22, 2024 | 48.20 | 49.00 | 48.20 | 48.87 | 2,257,880 | +0.92(+1.92%) |
Jan 19, 2024 | 47.41 | 48.04 | 46.81 | 47.95 | 2,000,606 | +0.67(+1.41%) |
Jan 18, 2024 | 47.57 | 47.60 | 46.90 | 47.28 | 1,154,248 | -0.23(-0.47%) |
Jan 17, 2024 | 47.27 | 47.89 | 47.07 | 47.51 | 1,535,648 | -0.46(-0.96%) |
Jan 16, 2024 | 48.41 | 48.46 | 47.58 | 47.97 | 1,881,525 | -0.95(-1.95%) |
Jan 12, 2024 | 48.78 | 49.02 | 48.35 | 48.92 | 1,454,318 | +0.24(+0.48%) |
Jan 11, 2024 | 48.64 | 48.72 | 47.73 | 48.68 | 1,843,329 | +0.05(+0.10%) |
Jan 10, 2024 | 48.24 | 48.66 | 47.82 | 48.64 | 1,588,586 | +0.78(+1.64%) |
Jan 09, 2024 | 47.83 | 48.22 | 47.66 | 47.85 | 1,169,776 | -0.41(-0.85%) |
Jan 08, 2024 | 48.10 | 48.39 | 47.67 | 48.26 | 1,036,776 | +0.34(+0.72%) |
Jan 05, 2024 | 47.09 | 48.15 | 46.67 | 47.92 | 1,657,686 | +0.78(+1.67%) |
Jan 04, 2024 | 47.21 | 47.94 | 47.00 | 47.13 | 1,437,289 | +0.02(+0.04%) |
Jan 03, 2024 | 47.99 | 48.20 | 47.09 | 47.11 | 1,529,373 | -1.51(-3.11%) |
Jan 02, 2024 | 49.59 | 49.80 | 48.44 | 48.63 | 1,727,413 | -1.42(-2.84%) |
Dec 29, 2023 | 50.27 | 50.47 | 49.72 | 50.05 | 1,576,484 | -0.34(-0.68%) |
Dec 28, 2023 | 50.06 | 50.50 | 49.97 | 50.39 | 1,727,760 | +0.38(+0.76%) |
Dec 27, 2023 | 49.63 | 50.13 | 49.46 | 50.01 | 1,183,448 | +0.34(+0.69%) |
Dec 26, 2023 | 49.27 | 49.69 | 49.08 | 49.66 | 874,600 | +0.44(+0.90%) |
Dec 22, 2023 | 48.87 | 49.30 | 48.72 | 49.22 | 997,379 | +0.65(+1.33%) |
Dec 21, 2023 | 48.32 | 48.82 | 47.89 | 48.58 | 1,314,475 | +0.31(+0.65%) |
Dec 20, 2023 | 48.48 | 49.34 | 48.25 | 48.26 | 1,966,992 | -0.40(-0.83%) |
Dec 19, 2023 | 47.60 | 48.66 | 47.38 | 48.66 | 2,465,927 | +1.23(+2.58%) |
Dec 18, 2023 | 47.61 | 47.61 | 47.03 | 47.44 | 1,381,705 | -0.21(-0.43%) |
Dec 15, 2023 | 47.15 | 48.06 | 46.87 | 47.64 | 4,344,286 | +0.33(+0.70%) |
Dec 14, 2023 | 47.52 | 47.79 | 46.90 | 47.31 | 1,942,631 | +0.70(+1.49%) |
Dec 13, 2023 | 45.56 | 46.77 | 45.21 | 46.61 | 2,361,328 | +0.91(+2.00%) |
Dec 12, 2023 | 45.79 | 46.31 | 45.59 | 45.70 | 1,148,066 | -0.09(-0.19%) |
Dec 11, 2023 | 45.37 | 45.91 | 45.37 | 45.79 | 1,341,940 | +0.42(+0.92%) |
Dec 08, 2023 | 45.43 | 45.71 | 45.34 | 45.37 | 1,224,181 | -0.10(-0.21%) |
Dec 07, 2023 | 45.12 | 45.62 | 45.01 | 45.47 | 1,318,131 | +0.44(+0.97%) |
Dec 06, 2023 | 44.71 | 45.55 | 44.71 | 45.03 | 1,705,152 | +0.51(+1.16%) |
Dec 05, 2023 | 44.08 | 44.85 | 44.05 | 44.52 | 2,228,561 | +0.30(+0.68%) |
Dec 04, 2023 | 43.55 | 44.31 | 43.51 | 44.22 | 1,618,759 | +0.55(+1.27%) |
Dec 01, 2023 | 43.46 | 43.85 | 43.16 | 43.66 | 1,512,114 | +0.12(+0.27%) |
Nov 30, 2023 | 43.15 | 43.85 | 43.11 | 43.55 | 3,338,694 | +0.44(+1.01%) |
Nov 29, 2023 | 43.27 | 43.64 | 43.07 | 43.11 | 1,600,748 | -0.04(-0.09%) |
Nov 28, 2023 | 43.33 | 43.33 | 42.83 | 43.15 | 2,799,343 | -0.27(-0.63%) |
Nov 27, 2023 | 43.40 | 43.61 | 43.07 | 43.42 | 3,985,480 | -0.20(-0.47%) |
Nov 24, 2023 | 43.51 | 43.73 | 43.38 | 43.62 | 463,877 | +0.27(+0.63%) |
Nov 22, 2023 | 43.36 | 43.65 | 42.99 | 43.35 | 1,381,731 | -0.15(-0.33%) |
Nov 21, 2023 | 44.05 | 44.28 | 43.47 | 43.50 | 1,561,462 | -0.66(-1.50%) |
Nov 20, 2023 | 43.73 | 44.42 | 43.49 | 44.16 | 2,145,012 | +0.41(+0.93%) |
Nov 17, 2023 | 43.28 | 43.76 | 43.11 | 43.75 | 1,773,075 | +0.62(+1.44%) |
Nov 16, 2023 | 43.18 | 43.24 | 42.70 | 43.13 | 1,577,304 | -0.03(-0.07%) |
Nov 15, 2023 | 42.49 | 43.23 | 42.34 | 43.16 | 1,604,856 | +0.65(+1.53%) |
Nov 14, 2023 | 43.05 | 43.12 | 41.87 | 42.51 | 2,810,494 | -0.07(-0.16%) |
Nov 13, 2023 | 42.40 | 42.82 | 42.30 | 42.57 | 2,100,186 | -0.10(-0.23%) |
Nov 10, 2023 | 42.51 | 42.72 | 42.22 | 42.67 | 1,341,653 | +0.29(+0.69%) |
Nov 09, 2023 | 42.30 | 42.72 | 41.88 | 42.38 | 2,710,414 | +0.23(+0.55%) |
Nov 08, 2023 | 40.99 | 42.58 | 40.99 | 42.15 | 2,416,874 | +1.39(+3.41%) |
Nov 07, 2023 | 40.24 | 40.87 | 40.12 | 40.76 | 1,622,003 | +0.17(+0.41%) |
Nov 06, 2023 | 41.46 | 41.54 | 40.46 | 40.59 | 1,259,248 | -0.99(-2.38%) |
Nov 03, 2023 | 40.79 | 42.08 | 40.60 | 41.58 | 1,746,127 | +1.20(+2.98%) |
Nov 02, 2023 | 39.33 | 40.40 | 39.19 | 40.38 | 1,205,259 | +1.21(+3.10%) |
Nov 01, 2023 | 38.02 | 39.26 | 37.84 | 39.17 | 1,516,641 | +1.20(+3.17%) |
Oct 31, 2023 | 38.04 | 38.11 | 37.65 | 37.96 | 1,159,572 | +0.01(+0.03%) |
Oct 30, 2023 | 37.54 | 37.96 | 37.39 | 37.95 | 1,346,612 | +0.75(+2.01%) |
Oct 27, 2023 | 37.68 | 37.84 | 37.03 | 37.20 | 1,655,398 | -0.59(-1.57%) |
Oct 26, 2023 | 36.40 | 37.88 | 36.40 | 37.80 | 3,124,079 | +1.51(+4.15%) |
Oct 25, 2023 | 36.57 | 36.66 | 36.14 | 36.29 | 1,358,371 | -0.17(-0.45%) |
Oct 24, 2023 | 36.67 | 36.93 | 36.45 | 36.46 | 1,020,011 | -0.07(-0.19%) |
Oct 23, 2023 | 36.43 | 36.78 | 36.02 | 36.52 | 1,069,073 | -0.18(-0.50%) |
Oct 20, 2023 | 37.16 | 37.30 | 36.58 | 36.71 | 1,252,424 | -0.59(-1.59%) |
Oct 19, 2023 | 38.16 | 38.41 | 37.10 | 37.30 | 1,619,679 | -0.87(-2.29%) |
Oct 18, 2023 | 38.49 | 38.59 | 38.02 | 38.18 | 1,454,126 | -0.92(-2.36%) |
Oct 17, 2023 | 38.79 | 39.52 | 38.30 | 39.10 | 1,739,287 | +0.17(+0.42%) |
Oct 16, 2023 | 38.53 | 38.99 | 38.48 | 38.93 | 941,594 | +0.69(+1.80%) |
Oct 13, 2023 | 38.37 | 38.53 | 38.04 | 38.24 | 771,887 | +0.07(+0.18%) |
Oct 12, 2023 | 38.76 | 38.76 | 37.73 | 38.18 | 1,044,297 | -0.56(-1.45%) |
Oct 11, 2023 | 38.12 | 38.76 | 38.11 | 38.74 | 1,152,623 | +0.82(+2.15%) |
Oct 10, 2023 | 38.39 | 38.65 | 37.78 | 37.92 | 1,469,096 | -0.31(-0.81%) |
Oct 09, 2023 | 38.18 | 38.63 | 38.07 | 38.23 | 902,914 | +0.05(+0.13%) |
Oct 06, 2023 | 38.30 | 38.78 | 38.04 | 38.18 | 1,431,788 | -0.29(-0.76%) |
Oct 05, 2023 | 37.82 | 38.69 | 37.68 | 38.48 | 2,054,652 | +0.59(+1.56%) |
Oct 04, 2023 | 37.84 | 38.16 | 37.49 | 37.88 | 2,219,619 | +0.11(+0.28%) |
Oct 03, 2023 | 38.06 | 38.06 | 37.34 | 37.78 | 2,282,026 | -0.40(-1.04%) |
Oct 02, 2023 | 39.61 | 39.61 | 38.12 | 38.18 | 3,660,937 | -1.93(-4.82%) |
Sep 29, 2023 | 40.23 | 40.57 | 39.83 | 40.11 | 3,097,610 | -0.03(-0.07%) |
Sep 28, 2023 | 39.89 | 40.31 | 39.80 | 40.14 | 1,737,051 | +0.32(+0.80%) |
Sep 27, 2023 | 39.84 | 39.95 | 39.21 | 39.82 | 2,698,395 | +0.11(+0.27%) |
Sep 26, 2023 | 40.10 | 40.30 | 39.60 | 39.71 | 3,704,254 | -0.53(-1.33%) |
Sep 25, 2023 | 40.30 | 40.33 | 39.98 | 40.24 | 4,284,067 | -0.08(-0.19%) |
Sep 22, 2023 | 40.66 | 40.69 | 40.24 | 40.32 | 1,635,444 | -0.27(-0.67%) |
Sep 21, 2023 | 40.79 | 40.89 | 40.45 | 40.59 | 2,382,436 | -0.40(-0.97%) |
Sep 20, 2023 | 41.99 | 42.07 | 40.90 | 40.99 | 3,180,415 | -0.80(-1.91%) |
Sep 19, 2023 | 41.70 | 42.02 | 41.59 | 41.79 | 4,213,436 | +0.23(+0.56%) |
Sep 18, 2023 | 41.29 | 41.84 | 41.11 | 41.55 | 2,977,423 | -0.03(-0.07%) |
Sep 15, 2023 | 41.25 | 41.71 | 40.95 | 41.58 | 37,151,324 | +0.51(+1.25%) |
Sep 14, 2023 | 41.30 | 41.57 | 41.05 | 41.07 | 2,691,582 | +0.12(+0.28%) |
Sep 13, 2023 | 41.07 | 41.12 | 40.19 | 40.95 | 3,142,773 | -0.03(-0.07%) |
Sep 12, 2023 | 41.50 | 41.95 | 40.92 | 40.98 | 2,259,372 | -0.23(-0.56%) |
Sep 11, 2023 | 41.29 | 41.71 | 41.14 | 41.21 | 1,861,971 | +0.09(+0.21%) |
Sep 08, 2023 | 41.34 | 41.91 | 41.07 | 41.13 | 2,527,026 | -0.18(-0.44%) |
Sep 07, 2023 | 40.65 | 41.49 | 40.58 | 41.31 | 4,616,768 | +0.66(+1.63%) |
Sep 06, 2023 | 40.36 | 41.03 | 40.32 | 40.65 | 2,858,892 | +0.12(+0.28%) |
Sep 05, 2023 | 41.22 | 42.12 | 40.50 | 40.53 | 4,803,499 | +0.22(+0.55%) |
Sep 01, 2023 | 40.16 | 40.60 | 39.91 | 40.31 | 1,549,960 | +0.53(+1.33%) |
Aug 31, 2023 | 39.47 | 39.84 | 39.35 | 39.78 | 1,554,078 | +0.17(+0.44%) |
Aug 30, 2023 | 39.18 | 39.63 | 39.08 | 39.61 | 1,058,237 | +0.33(+0.83%) |
Aug 29, 2023 | 38.72 | 39.40 | 38.52 | 39.28 | 1,421,942 | +0.62(+1.59%) |
Aug 28, 2023 | 38.55 | 38.89 | 38.34 | 38.67 | 473,264 | +0.22(+0.57%) |
Aug 25, 2023 | 38.67 | 38.75 | 37.98 | 38.44 | 700,618 | -0.12(-0.32%) |
Aug 24, 2023 | 38.25 | 38.89 | 38.22 | 38.57 | 862,943 | +0.17(+0.45%) |
Aug 23, 2023 | 38.02 | 38.48 | 37.88 | 38.40 | 530,505 | +0.35(+0.91%) |
Aug 22, 2023 | 38.31 | 38.38 | 37.95 | 38.05 | 781,578 | -0.32(-0.83%) |
Aug 21, 2023 | 39.07 | 39.07 | 38.11 | 38.37 | 746,455 | -0.64(-1.65%) |
Aug 18, 2023 | 39.05 | 39.40 | 38.88 | 39.01 | 1,045,360 | -0.25(-0.64%) |
Aug 17, 2023 | 39.60 | 39.80 | 39.13 | 39.26 | 759,767 | -0.16(-0.41%) |
Aug 16, 2023 | 39.41 | 39.78 | 39.29 | 39.42 | 1,197,374 | +0.01(+0.02%) |
Aug 15, 2023 | 40.04 | 40.04 | 39.40 | 39.42 | 1,571,534 | -0.98(-2.43%) |
Aug 14, 2023 | 40.40 | 40.47 | 39.97 | 40.40 | 1,242,532 | -0.07(-0.17%) |
Aug 11, 2023 | 40.01 | 40.54 | 39.96 | 40.46 | 1,165,500 | +0.27(+0.67%) |
Aug 10, 2023 | 39.83 | 40.61 | 39.53 | 40.19 | 1,565,894 | +1.02(+2.60%) |
Aug 09, 2023 | 38.44 | 39.53 | 38.27 | 39.17 | 1,409,177 | +1.08(+2.82%) |
Aug 08, 2023 | 37.87 | 38.14 | 37.47 | 38.10 | 1,379,745 | -0.22(-0.58%) |
Aug 07, 2023 | 37.97 | 38.53 | 37.89 | 38.32 | 1,027,366 | +0.38(+1.01%) |
Aug 04, 2023 | 37.44 | 38.33 | 37.28 | 37.94 | 1,041,428 | +0.62(+1.67%) |
Aug 03, 2023 | 37.41 | 37.50 | 37.07 | 37.31 | 642,677 | -0.20(-0.54%) |
Aug 02, 2023 | 37.57 | 37.66 | 37.27 | 37.51 | 611,988 | -0.27(-0.71%) |
Aug 01, 2023 | 37.55 | 37.93 | 37.47 | 37.78 | 1,849,989 | +0.14(+0.38%) |
Jul 31, 2023 | 37.79 | 38.05 | 37.47 | 37.64 | 1,309,913 | +0.12(+0.31%) |
Jul 28, 2023 | 37.69 | 37.87 | 37.41 | 37.52 | 947,634 | +0.30(+0.80%) |
Jul 27, 2023 | 37.35 | 38.43 | 37.09 | 37.22 | 1,475,595 | +0.43(+1.18%) |
Jul 26, 2023 | 36.50 | 36.94 | 36.45 | 36.79 | 902,096 | +0.31(+0.84%) |
Jul 25, 2023 | 36.51 | 36.75 | 36.43 | 36.48 | 1,107,279 | -0.03(-0.08%) |
Jul 24, 2023 | 36.47 | 36.73 | 36.43 | 36.51 | 634,787 | -0.04(-0.11%) |
Jul 21, 2023 | 36.76 | 36.80 | 36.40 | 36.55 | 947,166 | +0.01(+0.03%) |
Jul 20, 2023 | 36.85 | 36.92 | 36.29 | 36.54 | 1,201,966 | -0.30(-0.81%) |
Jul 19, 2023 | 36.72 | 36.96 | 36.59 | 36.84 | 611,033 | +0.28(+0.76%) |
Jul 18, 2023 | 36.66 | 37.11 | 36.35 | 36.56 | 996,385 | +0.08(+0.21%) |
Jul 17, 2023 | 36.12 | 36.66 | 36.04 | 36.48 | 823,300 | +0.18(+0.50%) |
Jul 14, 2023 | 36.88 | 36.88 | 35.98 | 36.30 | 1,225,551 | -0.58(-1.56%) |
Jul 13, 2023 | 35.66 | 36.89 | 35.66 | 36.88 | 1,634,106 | +1.22(+3.42%) |
Jul 12, 2023 | 35.44 | 35.83 | 35.12 | 35.66 | 1,099,193 | +0.67(+1.92%) |
Jul 11, 2023 | 34.83 | 35.29 | 34.83 | 34.99 | 1,831,576 | +0.34(+0.97%) |
Jul 10, 2023 | 34.53 | 35.05 | 34.44 | 34.65 | 1,219,763 | +0.29(+0.84%) |
Jul 07, 2023 | 34.11 | 34.85 | 33.99 | 34.36 | 2,659,511 | +0.32(+0.93%) |
Jul 06, 2023 | 33.93 | 34.11 | 33.59 | 34.04 | 2,020,068 | -0.25(-0.73%) |
Jul 05, 2023 | 34.03 | 34.33 | 33.90 | 34.29 | 918,807 | -0.18(-0.53%) |
Jul 03, 2023 | 34.47 | 34.69 | 34.37 | 34.48 | 447,507 | -0.12(-0.33%) |
Jun 30, 2023 | 34.85 | 34.88 | 34.49 | 34.59 | 879,609 | -0.04(-0.11%) |
Jun 29, 2023 | 34.29 | 34.74 | 34.22 | 34.63 | 1,121,655 | +0.48(+1.41%) |
Jun 28, 2023 | 33.92 | 34.33 | 33.76 | 34.15 | 1,449,422 | +0.12(+0.34%) |
Jun 27, 2023 | 33.29 | 34.11 | 32.83 | 34.03 | 1,979,026 | +1.04(+3.15%) |
Jun 26, 2023 | 32.49 | 33.30 | 32.49 | 33.00 | 989,926 | +0.60(+1.84%) |
Jun 23, 2023 | 33.01 | 33.10 | 32.30 | 32.40 | 2,033,727 | -0.75(-2.26%) |
Jun 22, 2023 | 33.40 | 33.40 | 33.08 | 33.15 | 1,676,085 | -0.26(-0.78%) |
Jun 21, 2023 | 33.14 | 33.50 | 32.94 | 33.41 | 1,062,153 | +0.31(+0.93%) |
Jun 20, 2023 | 33.22 | 33.25 | 32.74 | 33.10 | 1,192,887 | -0.30(-0.89%) |
Jun 16, 2023 | 33.55 | 33.74 | 33.33 | 33.40 | 1,827,341 | -0.16(-0.49%) |
Jun 15, 2023 | 32.75 | 33.59 | 32.67 | 33.56 | 1,693,006 | +1.06(+3.25%) |
May 08, 2023 | 32.31 | 32.82 | 32.20 | 32.51 | 1,848,150 | +0.13(+0.41%) |
May 05, 2023 | 32.20 | 32.58 | 31.86 | 32.37 | 1,408,104 | +0.81(+2.55%) |
May 04, 2023 | 31.11 | 32.15 | 30.36 | 31.57 | 2,557,085 | -1.57(-4.75%) |
May 03, 2023 | 33.22 | 33.93 | 33.02 | 33.14 | 1,614,985 | +0.21(+0.63%) |
May 02, 2023 | 33.41 | 33.55 | 32.40 | 32.93 | 1,602,461 | -0.57(-1.70%) |
May 01, 2023 | 33.50 | 34.04 | 33.39 | 33.50 | 1,453,505 | -0.15(-0.45%) |
Apr 28, 2023 | 32.81 | 33.80 | 32.73 | 33.65 | 1,034,550 | +0.87(+2.66%) |
Apr 27, 2023 | 32.44 | 32.94 | 31.48 | 32.78 | 1,857,234 | +0.41(+1.26%) |
Apr 26, 2023 | 32.48 | 32.87 | 32.12 | 32.37 | 1,212,797 | -0.22(-0.67%) |
Apr 25, 2023 | 33.10 | 33.24 | 32.53 | 32.59 | 1,561,709 | -0.80(-2.39%) |
Apr 24, 2023 | 33.66 | 33.68 | 33.30 | 33.39 | 713,728 | -0.27(-0.79%) |
Apr 21, 2023 | 33.76 | 33.81 | 33.14 | 33.65 | 826,036 | +0.00(+0.00%) |
Apr 20, 2023 | 33.91 | 33.99 | 33.57 | 33.65 | 1,740,823 | -0.36(-1.06%) |
Apr 19, 2023 | 33.87 | 34.12 | 33.66 | 34.01 | 778,481 | +0.23(+0.67%) |
Apr 18, 2023 | 34.16 | 34.18 | 33.69 | 33.79 | 820,915 | -0.25(-0.72%) |
Apr 17, 2023 | 33.51 | 34.10 | 33.45 | 34.03 | 885,820 | +0.45(+1.33%) |
Apr 14, 2023 | 34.00 | 34.22 | 33.44 | 33.59 | 855,907 | -0.27(-0.78%) |
Apr 13, 2023 | 33.55 | 33.97 | 33.29 | 33.85 | 1,246,592 | +0.18(+0.53%) |
Apr 12, 2023 | 33.97 | 34.01 | 33.42 | 33.67 | 1,175,653 | +0.13(+0.40%) |
Apr 11, 2023 | 33.20 | 33.86 | 33.09 | 33.54 | 852,224 | +0.52(+1.58%) |
Apr 10, 2023 | 32.82 | 33.27 | 32.76 | 33.02 | 770,973 | +0.20(+0.61%) |
Apr 06, 2023 | 32.90 | 32.95 | 32.54 | 32.82 | 1,261,001 | -0.02(-0.06%) |
Apr 05, 2023 | 32.02 | 33.06 | 32.01 | 32.84 | 1,969,151 | +0.46(+1.41%) |
Apr 04, 2023 | 33.16 | 33.19 | 32.13 | 32.38 | 1,355,291 | -0.51(-1.56%) |
Apr 03, 2023 | 33.09 | 33.38 | 32.79 | 32.90 | 1,660,311 | -0.23(-0.69%) |
Mar 31, 2023 | 32.74 | 33.15 | 32.65 | 33.12 | 1,132,821 | +0.55(+1.69%) |
Mar 30, 2023 | 32.59 | 32.75 | 32.30 | 32.57 | 861,947 | +0.27(+0.82%) |
Mar 29, 2023 | 32.72 | 32.86 | 32.24 | 32.31 | 1,296,212 | -0.03(-0.09%) |
Mar 28, 2023 | 32.22 | 32.35 | 31.98 | 32.34 | 1,073,270 | +0.16(+0.50%) |
Mar 27, 2023 | 32.15 | 32.41 | 31.81 | 32.17 | 2,221,776 | +0.58(+1.83%) |
Mar 24, 2023 | 31.01 | 31.72 | 30.65 | 31.60 | 1,446,839 | +0.27(+0.88%) |
Mar 23, 2023 | 32.23 | 32.32 | 31.31 | 31.32 | 2,212,516 | -0.89(-2.77%) |
Mar 22, 2023 | 32.73 | 33.03 | 32.20 | 32.21 | 2,304,379 | -0.52(-1.59%) |
Mar 21, 2023 | 32.45 | 32.80 | 32.29 | 32.73 | 1,868,727 | +0.83(+2.62%) |
Mar 20, 2023 | 30.87 | 31.93 | 30.87 | 31.90 | 1,860,442 | +1.45(+4.76%) |
Mar 17, 2023 | 31.14 | 31.24 | 30.19 | 30.45 | 10,985,460 | -0.85(-2.73%) |
Mar 16, 2023 | 31.09 | 31.87 | 30.56 | 31.30 | 3,151,626 | -0.06(-0.18%) |
Mar 15, 2023 | 31.14 | 31.81 | 30.65 | 31.36 | 4,249,653 | -0.42(-1.32%) |
Mar 14, 2023 | 32.74 | 32.75 | 31.37 | 31.78 | 2,780,685 | +0.18(+0.56%) |
Mar 13, 2023 | 32.06 | 32.21 | 31.11 | 31.60 | 2,928,610 | -1.41(-4.28%) |
Mar 10, 2023 | 33.79 | 34.09 | 32.77 | 33.02 | 1,846,958 | -1.06(-3.10%) |
Mar 09, 2023 | 34.75 | 34.79 | 34.05 | 34.07 | 1,508,876 | -0.65(-1.89%) |
Mar 08, 2023 | 34.59 | 35.09 | 34.48 | 34.73 | 1,576,094 | +0.16(+0.46%) |
Mar 07, 2023 | 35.07 | 35.15 | 34.43 | 34.57 | 2,886,627 | -0.61(-1.73%) |
Mar 06, 2023 | 35.74 | 35.90 | 35.17 | 35.18 | 2,711,809 | -0.48(-1.34%) |
Mar 03, 2023 | 35.70 | 35.82 | 35.51 | 35.65 | 1,939,027 | -0.06(-0.16%) |
Mar 02, 2023 | 35.89 | 36.09 | 35.35 | 35.71 | 1,200,793 | -0.58(-1.60%) |
Mar 01, 2023 | 37.36 | 37.36 | 35.98 | 36.29 | 2,536,143 | -1.00(-2.68%) |
Feb 28, 2023 | 37.22 | 37.49 | 37.17 | 37.29 | 2,108,499 | +0.18(+0.48%) |
Feb 27, 2023 | 37.19 | 37.67 | 36.95 | 37.11 | 1,749,018 | +0.17(+0.46%) |
Feb 24, 2023 | 36.58 | 37.08 | 36.23 | 36.94 | 1,411,828 | -0.07(-0.18%) |
Feb 23, 2023 | 38.82 | 39.01 | 35.69 | 37.01 | 2,931,810 | -2.25(-5.72%) |
Feb 22, 2023 | 39.40 | 39.65 | 39.10 | 39.26 | 1,099,276 | -0.03(-0.07%) |
Feb 21, 2023 | 39.77 | 40.09 | 38.89 | 39.28 | 1,374,262 | -0.90(-2.24%) |
Feb 17, 2023 | 40.14 | 40.26 | 39.50 | 40.18 | 958,073 | +0.01(+0.02%) |
Feb 16, 2023 | 40.32 | 40.71 | 40.13 | 40.17 | 777,366 | -0.70(-1.72%) |
Feb 15, 2023 | 40.71 | 40.89 | 40.37 | 40.87 | 700,698 | +0.09(+0.23%) |
Feb 14, 2023 | 40.79 | 41.03 | 40.46 | 40.78 | 691,007 | -0.14(-0.34%) |
Feb 13, 2023 | 40.21 | 41.03 | 40.20 | 40.92 | 852,554 | +0.65(+1.60%) |
Feb 10, 2023 | 39.56 | 40.30 | 39.42 | 40.27 | 1,045,169 | +0.69(+1.75%) |
Feb 09, 2023 | 41.16 | 41.31 | 39.27 | 39.58 | 1,369,937 | -1.34(-3.27%) |
Feb 08, 2023 | 40.89 | 41.35 | 40.80 | 40.92 | 889,618 | -0.27(-0.66%) |
Feb 07, 2023 | 40.81 | 41.34 | 40.42 | 41.19 | 866,699 | +0.07(+0.16%) |
Feb 06, 2023 | 41.27 | 41.46 | 40.92 | 41.13 | 857,490 | -0.46(-1.10%) |
Feb 03, 2023 | 41.38 | 42.26 | 41.38 | 41.58 | 1,153,088 | -0.27(-0.65%) |
Feb 02, 2023 | 41.25 | 42.58 | 41.16 | 41.86 | 1,381,167 | +0.90(+2.19%) |