Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 37.72 | 38.32 | 37.26 | 37.47 | 10,563,179 | -1.17(-3.03%) |
Jan 30, 2024 | 38.99 | 39.59 | 38.46 | 38.64 | 11,944,603 | -0.53(-1.35%) |
Jan 29, 2024 | 37.99 | 39.20 | 37.93 | 39.17 | 15,746,782 | +1.47(+3.90%) |
Jan 26, 2024 | 38.10 | 38.63 | 37.36 | 37.70 | 14,793,438 | +0.71(+1.92%) |
Jan 25, 2024 | 36.81 | 37.30 | 36.49 | 36.99 | 7,424,922 | +0.47(+1.29%) |
Jan 24, 2024 | 37.30 | 37.45 | 36.11 | 36.52 | 9,416,977 | -0.44(-1.19%) |
Jan 23, 2024 | 37.42 | 37.58 | 36.60 | 36.96 | 14,878,401 | -0.20(-0.54%) |
Jan 22, 2024 | 37.36 | 37.73 | 36.90 | 37.16 | 5,853,080 | +0.06(+0.16%) |
Jan 19, 2024 | 37.23 | 37.38 | 37.01 | 37.10 | 4,925,476 | +0.01(+0.03%) |
Jan 18, 2024 | 37.54 | 37.90 | 36.66 | 37.09 | 6,764,442 | +0.68(+1.87%) |
Jan 17, 2024 | 36.52 | 36.53 | 35.70 | 36.41 | 8,531,483 | -0.36(-0.98%) |
Jan 16, 2024 | 36.81 | 37.09 | 36.52 | 36.77 | 5,517,371 | -0.36(-0.97%) |
Jan 12, 2024 | 37.59 | 37.98 | 37.11 | 37.13 | 4,871,601 | -0.58(-1.54%) |
Jan 11, 2024 | 37.61 | 38.23 | 37.30 | 37.71 | 5,625,665 | -0.05(-0.13%) |
Jan 10, 2024 | 38.02 | 38.66 | 37.67 | 37.76 | 8,591,880 | -0.03(-0.08%) |
Jan 09, 2024 | 37.39 | 38.12 | 37.39 | 37.79 | 9,964,306 | +0.41(+1.10%) |
Jan 08, 2024 | 36.44 | 37.48 | 36.39 | 37.38 | 8,705,427 | +1.46(+4.06%) |
Jan 05, 2024 | 35.57 | 36.52 | 35.57 | 35.92 | 4,847,177 | +0.14(+0.39%) |
Jan 04, 2024 | 35.86 | 36.19 | 35.44 | 35.78 | 6,066,266 | -0.08(-0.22%) |
Jan 03, 2024 | 35.85 | 36.05 | 35.36 | 35.86 | 7,021,786 | -0.35(-0.97%) |
Jan 02, 2024 | 36.36 | 36.57 | 35.68 | 36.21 | 7,812,665 | -0.83(-2.24%) |
Dec 29, 2023 | 37.24 | 37.52 | 36.94 | 37.04 | 3,412,828 | -0.23(-0.62%) |
Dec 28, 2023 | 37.30 | 37.41 | 37.12 | 37.27 | 2,927,815 | -0.03(-0.08%) |
Dec 27, 2023 | 37.29 | 37.45 | 37.05 | 37.30 | 3,384,268 | +0.14(+0.38%) |
Dec 26, 2023 | 37.16 | 37.47 | 36.77 | 37.16 | 3,983,566 | -0.22(-0.59%) |
Dec 22, 2023 | 37.49 | 37.58 | 37.13 | 37.38 | 5,992,590 | +0.02(+0.05%) |
Dec 21, 2023 | 37.54 | 37.76 | 37.01 | 37.36 | 6,827,746 | +0.24(+0.65%) |
Dec 20, 2023 | 37.95 | 38.12 | 37.02 | 37.12 | 8,291,477 | -0.92(-2.42%) |
Dec 19, 2023 | 37.68 | 38.23 | 37.60 | 38.04 | 8,094,580 | +0.34(+0.90%) |
Dec 18, 2023 | 37.29 | 38.11 | 37.29 | 37.70 | 9,779,230 | +0.33(+0.88%) |
Dec 15, 2023 | 37.18 | 37.48 | 36.72 | 37.37 | 10,601,114 | +0.36(+0.97%) |
Dec 14, 2023 | 36.98 | 37.27 | 36.53 | 37.01 | 13,037,197 | +0.50(+1.37%) |
Dec 13, 2023 | 36.11 | 36.88 | 35.90 | 36.51 | 11,778,728 | +0.38(+1.05%) |
Dec 12, 2023 | 35.06 | 36.37 | 35.05 | 36.13 | 12,000,888 | +0.77(+2.18%) |
Dec 11, 2023 | 35.67 | 35.92 | 35.17 | 35.36 | 9,795,560 | +0.45(+1.29%) |
Dec 08, 2023 | 34.56 | 35.36 | 34.33 | 34.91 | 14,879,580 | +0.89(+2.62%) |
Dec 07, 2023 | 33.49 | 34.04 | 33.37 | 34.02 | 6,243,124 | +0.50(+1.49%) |
Dec 06, 2023 | 34.09 | 34.44 | 33.49 | 33.52 | 7,299,599 | -0.59(-1.73%) |
Dec 05, 2023 | 34.45 | 34.67 | 33.94 | 34.11 | 7,717,978 | -0.39(-1.13%) |
Dec 04, 2023 | 33.97 | 34.63 | 33.92 | 34.50 | 13,239,788 | -0.29(-0.83%) |
Dec 01, 2023 | 34.17 | 35.03 | 33.95 | 34.79 | 12,507,298 | +0.72(+2.11%) |
Nov 30, 2023 | 34.05 | 34.85 | 33.66 | 34.07 | 18,346,098 | +0.79(+2.37%) |
Nov 29, 2023 | 32.76 | 33.29 | 32.69 | 33.28 | 11,221,379 | +1.03(+3.19%) |
Nov 28, 2023 | 31.93 | 32.46 | 31.82 | 32.25 | 7,182,320 | +0.17(+0.53%) |
Nov 27, 2023 | 31.90 | 32.75 | 31.90 | 32.08 | 10,429,954 | +0.41(+1.29%) |
Nov 24, 2023 | 31.69 | 31.84 | 31.48 | 31.67 | 1,956,283 | -0.09(-0.28%) |
Nov 22, 2023 | 31.86 | 31.96 | 31.45 | 31.76 | 4,699,764 | +0.19(+0.60%) |
Nov 21, 2023 | 31.91 | 31.96 | 31.12 | 31.57 | 8,893,936 | -0.56(-1.74%) |
Nov 20, 2023 | 31.47 | 32.45 | 31.45 | 32.13 | 7,856,972 | +0.64(+2.03%) |
Nov 17, 2023 | 31.26 | 31.63 | 30.96 | 31.49 | 10,713,454 | +0.22(+0.70%) |
Nov 16, 2023 | 31.45 | 31.59 | 31.19 | 31.27 | 10,475,422 | -0.39(-1.23%) |
Nov 15, 2023 | 32.28 | 32.30 | 31.38 | 31.66 | 10,214,697 | -0.51(-1.59%) |
Nov 14, 2023 | 31.85 | 32.52 | 31.85 | 32.17 | 11,661,141 | +0.68(+2.16%) |
Nov 13, 2023 | 31.02 | 31.61 | 30.95 | 31.49 | 12,174,349 | +0.42(+1.35%) |
Nov 10, 2023 | 30.72 | 31.07 | 30.33 | 31.07 | 12,501,809 | -0.19(-0.61%) |
Nov 09, 2023 | 31.57 | 31.87 | 30.95 | 31.26 | 9,244,117 | -0.11(-0.35%) |
Nov 08, 2023 | 30.72 | 31.62 | 30.65 | 31.37 | 7,879,308 | +0.42(+1.36%) |
Nov 07, 2023 | 30.90 | 31.36 | 30.65 | 30.95 | 13,473,398 | +0.03(+0.10%) |
Nov 06, 2023 | 31.05 | 31.14 | 30.32 | 30.92 | 9,928,374 | -0.02(-0.06%) |
Nov 03, 2023 | 30.95 | 31.36 | 30.50 | 30.94 | 14,262,659 | +0.22(+0.72%) |
Nov 02, 2023 | 30.48 | 31.24 | 30.32 | 30.72 | 15,996,503 | +0.80(+2.67%) |
Nov 01, 2023 | 29.93 | 30.16 | 28.92 | 29.92 | 22,541,268 | +0.04(+0.13%) |
Oct 31, 2023 | 29.44 | 29.99 | 27.92 | 29.88 | 64,663,268 | +4.78(+19.04%) |
Oct 30, 2023 | 24.68 | 25.30 | 24.46 | 25.10 | 23,826,888 | +0.74(+3.04%) |
Oct 27, 2023 | 24.27 | 24.59 | 24.13 | 24.36 | 7,904,049 | +0.26(+1.08%) |
Oct 26, 2023 | 24.97 | 25.05 | 23.59 | 24.10 | 18,218,468 | -1.46(-5.71%) |
Oct 25, 2023 | 26.50 | 26.54 | 25.25 | 25.56 | 9,653,344 | -1.23(-4.59%) |
Oct 24, 2023 | 27.00 | 27.38 | 26.61 | 26.79 | 6,353,227 | +0.15(+0.56%) |
Oct 23, 2023 | 26.64 | 26.89 | 26.01 | 26.64 | 10,893,659 | +0.68(+2.62%) |
Oct 20, 2023 | 25.88 | 26.38 | 25.61 | 25.96 | 10,218,465 | -0.59(-2.22%) |
Oct 19, 2023 | 26.89 | 27.36 | 26.46 | 26.55 | 7,106,382 | -0.28(-1.04%) |
Oct 18, 2023 | 27.54 | 27.65 | 26.70 | 26.83 | 7,705,163 | -1.17(-4.18%) |
Oct 17, 2023 | 27.67 | 28.26 | 27.43 | 28.00 | 8,100,704 | +0.49(+1.78%) |
Oct 16, 2023 | 26.54 | 27.66 | 26.41 | 27.51 | 5,984,210 | +0.89(+3.34%) |
Oct 13, 2023 | 27.64 | 27.72 | 26.60 | 26.62 | 8,575,406 | -1.15(-4.14%) |
Oct 12, 2023 | 28.48 | 28.54 | 27.64 | 27.77 | 7,831,758 | -0.69(-2.42%) |
Oct 11, 2023 | 28.57 | 28.76 | 28.34 | 28.46 | 5,286,564 | -0.14(-0.49%) |
Oct 10, 2023 | 28.62 | 29.04 | 28.44 | 28.60 | 9,347,195 | +0.36(+1.27%) |
Oct 09, 2023 | 28.00 | 28.72 | 27.83 | 28.24 | 8,004,127 | +0.16(+0.57%) |
Oct 06, 2023 | 26.76 | 28.24 | 26.68 | 28.08 | 12,467,413 | +1.07(+3.96%) |
Oct 05, 2023 | 26.70 | 27.02 | 26.47 | 27.01 | 8,621,574 | +0.62(+2.35%) |
Oct 04, 2023 | 25.99 | 26.48 | 25.78 | 26.39 | 6,729,094 | +0.44(+1.70%) |
Oct 03, 2023 | 26.80 | 27.09 | 25.73 | 25.95 | 7,644,690 | -1.09(-4.03%) |
Oct 02, 2023 | 26.95 | 27.46 | 26.91 | 27.04 | 5,669,826 | +0.01(+0.04%) |
Sep 29, 2023 | 26.70 | 27.10 | 26.70 | 27.03 | 9,242,273 | +0.54(+2.04%) |
Sep 28, 2023 | 25.91 | 26.52 | 25.82 | 26.49 | 7,392,742 | +0.42(+1.61%) |
Sep 27, 2023 | 25.90 | 26.46 | 25.90 | 26.07 | 7,148,117 | +0.16(+0.62%) |
Sep 26, 2023 | 26.07 | 26.43 | 25.87 | 25.91 | 7,570,978 | -0.15(-0.58%) |
Sep 25, 2023 | 26.53 | 26.20 | 25.97 | 26.06 | 7,108,669 | -0.66(-2.47%) |
Sep 22, 2023 | 26.72 | 27.02 | 26.53 | 26.72 | 9,917,738 | +0.27(+1.02%) |
Sep 21, 2023 | 26.99 | 27.33 | 26.07 | 26.45 | 11,017,596 | -0.57(-2.11%) |
Sep 20, 2023 | 27.90 | 28.31 | 26.82 | 27.02 | 40,012,904 | +0.81(+3.09%) |
Sep 19, 2023 | 25.18 | 26.88 | 24.38 | 26.21 | 33,544,176 | +0.81(+3.19%) |
Sep 18, 2023 | 25.75 | 25.85 | 25.20 | 25.40 | 10,258,984 | -0.31(-1.21%) |
Sep 15, 2023 | 25.99 | 26.08 | 25.38 | 25.71 | 11,111,409 | -0.31(-1.19%) |
Sep 14, 2023 | 26.51 | 26.81 | 25.83 | 26.02 | 11,884,092 | -0.28(-1.06%) |
Sep 13, 2023 | 27.72 | 27.72 | 26.27 | 26.30 | 12,220,322 | -1.57(-5.63%) |
Sep 12, 2023 | 27.73 | 28.12 | 27.53 | 27.87 | 5,622,920 | -0.04(-0.14%) |
Sep 11, 2023 | 27.56 | 28.05 | 27.40 | 27.91 | 5,220,115 | +0.36(+1.31%) |
Sep 08, 2023 | 28.08 | 28.47 | 27.53 | 27.55 | 4,846,497 | -0.45(-1.61%) |
Sep 07, 2023 | 27.40 | 28.14 | 27.25 | 28.00 | 5,949,396 | +0.35(+1.27%) |
Sep 06, 2023 | 28.53 | 28.53 | 27.34 | 27.65 | 10,831,702 | -1.13(-3.93%) |
Sep 05, 2023 | 27.50 | 28.90 | 27.45 | 28.78 | 11,037,572 | +1.13(+4.09%) |
Sep 01, 2023 | 27.82 | 28.06 | 27.62 | 27.65 | 4,603,793 | +0.16(+0.58%) |
Aug 31, 2023 | 27.33 | 28.17 | 27.30 | 27.49 | 10,222,446 | +0.20(+0.73%) |
Aug 30, 2023 | 27.45 | 27.45 | 26.82 | 27.29 | 6,835,671 | -0.07(-0.26%) |
Aug 29, 2023 | 27.06 | 27.58 | 26.89 | 27.36 | 7,772,053 | +0.25(+0.92%) |
Aug 28, 2023 | 27.06 | 27.50 | 27.00 | 27.11 | 5,953,069 | +0.20(+0.74%) |
Aug 25, 2023 | 26.85 | 27.04 | 26.32 | 26.91 | 6,922,557 | +0.17(+0.64%) |
Aug 24, 2023 | 27.50 | 27.60 | 26.63 | 26.74 | 6,050,059 | -0.55(-2.02%) |
Aug 23, 2023 | 27.01 | 27.49 | 26.85 | 27.29 | 6,431,648 | +0.32(+1.19%) |
Aug 22, 2023 | 27.19 | 27.45 | 26.82 | 26.97 | 7,845,889 | -0.55(-2.00%) |
Aug 21, 2023 | 27.06 | 27.71 | 26.81 | 27.52 | 11,393,758 | +1.07(+4.05%) |
Aug 18, 2023 | 26.07 | 26.57 | 25.79 | 26.45 | 9,199,107 | -0.25(-0.94%) |
Aug 17, 2023 | 26.42 | 27.51 | 26.32 | 26.70 | 16,556,413 | +0.49(+1.87%) |
Aug 16, 2023 | 25.37 | 26.59 | 25.22 | 26.21 | 15,966,995 | +0.51(+1.98%) |
Aug 15, 2023 | 25.89 | 26.04 | 25.53 | 25.70 | 4,873,996 | -0.45(-1.72%) |
Aug 14, 2023 | 25.61 | 26.94 | 25.48 | 26.15 | 7,524,062 | +0.37(+1.44%) |
Aug 11, 2023 | 25.55 | 25.91 | 25.38 | 25.78 | 5,798,516 | -0.14(-0.54%) |
Aug 10, 2023 | 26.41 | 26.79 | 25.91 | 25.92 | 7,638,355 | -0.26(-0.99%) |
Aug 09, 2023 | 26.82 | 26.82 | 26.06 | 26.18 | 7,873,506 | -0.61(-2.28%) |
Aug 08, 2023 | 26.80 | 26.86 | 26.11 | 26.79 | 8,689,801 | -0.38(-1.40%) |
Aug 07, 2023 | 26.60 | 27.43 | 26.57 | 27.17 | 8,828,260 | +0.51(+1.91%) |
Aug 04, 2023 | 27.25 | 27.53 | 26.59 | 26.66 | 10,170,920 | -0.50(-1.84%) |
Aug 03, 2023 | 27.71 | 28.57 | 27.02 | 27.16 | 15,379,757 | -0.69(-2.48%) |
Aug 02, 2023 | 28.44 | 29.10 | 27.12 | 27.85 | 24,194,700 | -1.11(-3.83%) |
Aug 01, 2023 | 28.60 | 29.00 | 28.11 | 28.96 | 24,430,780 | -0.03(-0.10%) |
Jul 31, 2023 | 28.52 | 29.32 | 28.52 | 28.99 | 11,094,419 | +0.54(+1.90%) |
Jul 28, 2023 | 27.22 | 28.48 | 27.08 | 28.45 | 10,045,998 | +1.59(+5.92%) |
Jul 27, 2023 | 28.34 | 28.48 | 26.70 | 26.86 | 9,967,099 | -0.84(-3.03%) |
Jul 26, 2023 | 27.18 | 27.83 | 26.75 | 27.70 | 8,646,084 | +0.50(+1.84%) |
Jul 25, 2023 | 27.75 | 27.86 | 27.11 | 27.20 | 11,807,447 | -0.59(-2.12%) |
Jul 24, 2023 | 28.00 | 28.14 | 27.33 | 27.79 | 8,299,606 | -0.17(-0.61%) |
Jul 21, 2023 | 28.62 | 28.81 | 27.84 | 27.96 | 9,471,195 | -0.50(-1.76%) |
Jul 20, 2023 | 29.38 | 29.49 | 28.39 | 28.46 | 8,861,513 | -1.38(-4.62%) |
Jul 19, 2023 | 30.44 | 30.71 | 29.61 | 29.84 | 10,086,557 | -0.47(-1.55%) |
Jul 18, 2023 | 30.75 | 30.86 | 29.59 | 30.31 | 18,450,208 | +1.16(+3.98%) |
Jul 17, 2023 | 29.14 | 29.42 | 28.93 | 29.15 | 9,825,756 | +0.44(+1.53%) |
Jul 14, 2023 | 28.59 | 28.97 | 28.56 | 28.71 | 4,554,701 | +0.08(+0.28%) |
Jul 13, 2023 | 28.77 | 29.09 | 28.55 | 28.63 | 10,043,470 | -0.14(-0.49%) |
Jul 12, 2023 | 28.88 | 29.05 | 28.21 | 28.77 | 7,512,677 | +0.15(+0.52%) |
Jul 11, 2023 | 27.65 | 28.88 | 27.60 | 28.62 | 9,418,107 | +1.11(+4.03%) |
Jul 10, 2023 | 27.38 | 27.54 | 27.10 | 27.51 | 5,387,476 | +0.06(+0.22%) |
Jul 07, 2023 | 27.49 | 28.00 | 27.32 | 27.45 | 7,216,850 | +0.25(+0.92%) |
Jul 06, 2023 | 27.90 | 28.06 | 27.16 | 27.20 | 9,209,608 | -0.53(-1.91%) |
Jul 05, 2023 | 26.96 | 27.82 | 26.30 | 27.73 | 12,989,709 | +0.49(+1.80%) |
Jul 03, 2023 | 27.32 | 27.53 | 26.97 | 27.24 | 4,772,973 | -0.10(-0.37%) |
Jun 30, 2023 | 27.65 | 27.95 | 27.30 | 27.34 | 9,820,922 | -0.30(-1.09%) |
Jun 29, 2023 | 28.08 | 28.09 | 27.34 | 27.64 | 9,220,801 | -0.50(-1.78%) |
Jun 28, 2023 | 27.32 | 28.35 | 27.32 | 28.14 | 16,005,902 | +1.74(+6.59%) |
Jun 27, 2023 | 25.99 | 26.60 | 25.67 | 26.40 | 9,141,809 | +0.79(+3.08%) |
Jun 26, 2023 | 25.92 | 26.59 | 25.59 | 25.61 | 11,834,312 | -0.63(-2.40%) |
Jun 23, 2023 | 25.95 | 26.72 | 25.90 | 26.24 | 20,318,268 | +0.10(+0.38%) |
Jun 22, 2023 | 24.79 | 26.16 | 24.59 | 26.14 | 14,880,698 | +1.24(+4.98%) |
Jun 21, 2023 | 25.12 | 25.29 | 24.55 | 24.90 | 9,485,244 | -0.31(-1.23%) |
Jun 20, 2023 | 25.31 | 25.49 | 24.76 | 25.21 | 11,464,566 | -0.15(-0.59%) |
Jun 16, 2023 | 24.91 | 25.44 | 24.74 | 25.36 | 12,968,221 | +0.40(+1.60%) |
Jun 15, 2023 | 24.10 | 25.36 | 24.10 | 24.96 | 8,598,984 | +3.37(+15.61%) |
May 08, 2023 | 20.98 | 21.82 | 20.88 | 21.59 | 10,435,262 | +0.58(+2.76%) |
May 05, 2023 | 20.94 | 21.10 | 20.75 | 21.01 | 13,314,265 | +0.23(+1.11%) |
May 04, 2023 | 20.80 | 21.27 | 20.60 | 20.78 | 13,022,101 | -0.13(-0.62%) |
May 03, 2023 | 21.35 | 21.50 | 20.89 | 20.91 | 18,094,008 | -0.46(-2.15%) |
May 02, 2023 | 21.82 | 21.96 | 21.04 | 21.37 | 17,012,144 | -0.69(-3.13%) |
May 01, 2023 | 23.04 | 23.08 | 21.81 | 22.06 | 19,457,672 | -0.94(-4.09%) |
Apr 28, 2023 | 24.50 | 24.50 | 22.10 | 23.00 | 63,316,276 | -4.27(-15.66%) |
Apr 27, 2023 | 27.65 | 27.80 | 26.65 | 27.27 | 20,838,156 | +0.66(+2.48%) |
Apr 26, 2023 | 27.81 | 27.96 | 26.41 | 26.61 | 10,768,803 | -1.13(-4.07%) |
Apr 25, 2023 | 27.47 | 27.96 | 27.40 | 27.74 | 11,993,112 | +0.11(+0.40%) |
Apr 24, 2023 | 27.41 | 27.81 | 27.18 | 27.63 | 7,548,639 | +0.24(+0.88%) |
Apr 21, 2023 | 27.43 | 27.58 | 27.14 | 27.39 | 8,431,786 | -0.14(-0.51%) |
Apr 20, 2023 | 27.58 | 28.36 | 27.46 | 27.53 | 9,033,779 | -0.69(-2.45%) |
Apr 19, 2023 | 27.83 | 28.44 | 27.61 | 28.22 | 7,238,167 | +0.04(+0.14%) |
Apr 18, 2023 | 28.83 | 28.95 | 28.18 | 28.18 | 8,140,219 | -0.44(-1.54%) |
Apr 17, 2023 | 28.40 | 28.65 | 28.10 | 28.62 | 5,566,773 | +0.04(+0.14%) |
Apr 14, 2023 | 28.39 | 28.67 | 28.04 | 28.58 | 6,780,154 | +0.12(+0.42%) |
Apr 13, 2023 | 28.02 | 28.65 | 28.02 | 28.46 | 7,260,868 | +0.72(+2.60%) |
Apr 12, 2023 | 28.40 | 28.57 | 27.62 | 27.74 | 8,407,820 | -0.45(-1.60%) |
Apr 11, 2023 | 28.00 | 28.41 | 27.66 | 28.19 | 6,975,788 | +0.25(+0.89%) |
Apr 10, 2023 | 27.92 | 28.04 | 27.59 | 27.94 | 6,063,114 | -0.31(-1.10%) |
Apr 06, 2023 | 27.37 | 28.45 | 27.21 | 28.25 | 9,221,241 | +0.92(+3.37%) |
Apr 05, 2023 | 27.79 | 28.04 | 27.12 | 27.33 | 9,259,302 | -0.65(-2.32%) |
Apr 04, 2023 | 27.95 | 28.19 | 27.59 | 27.98 | 11,446,099 | +0.23(+0.83%) |
Apr 03, 2023 | 27.87 | 27.94 | 27.33 | 27.75 | 9,501,938 | +0.48(+1.76%) |
Mar 31, 2023 | 26.60 | 27.33 | 26.53 | 27.27 | 6,176,254 | +0.93(+3.53%) |
Mar 30, 2023 | 26.70 | 26.87 | 26.25 | 26.34 | 9,921,950 | -0.16(-0.60%) |
Mar 29, 2023 | 27.03 | 27.05 | 26.32 | 26.50 | 10,139,245 | -0.34(-1.27%) |
Mar 28, 2023 | 27.93 | 28.04 | 26.79 | 26.84 | 10,493,588 | -1.23(-4.38%) |
Mar 27, 2023 | 28.84 | 29.27 | 27.77 | 28.07 | 16,378,551 | +0.60(+2.18%) |
Mar 24, 2023 | 27.54 | 27.77 | 27.22 | 27.47 | 5,594,384 | -0.14(-0.51%) |
Mar 23, 2023 | 27.91 | 28.52 | 27.22 | 27.61 | 8,997,456 | +0.14(+0.51%) |
Mar 22, 2023 | 27.50 | 28.21 | 27.32 | 27.47 | 10,408,125 | -0.05(-0.18%) |
Mar 21, 2023 | 27.00 | 27.84 | 26.93 | 27.52 | 9,634,517 | +0.77(+2.88%) |
Mar 20, 2023 | 25.85 | 26.77 | 25.78 | 26.75 | 7,916,994 | +0.38(+1.44%) |
Mar 17, 2023 | 26.50 | 26.83 | 26.14 | 26.37 | 10,014,364 | -0.16(-0.60%) |
Mar 16, 2023 | 25.13 | 26.59 | 25.02 | 26.53 | 12,337,064 | +1.50(+5.99%) |
Mar 15, 2023 | 24.49 | 25.04 | 24.13 | 25.03 | 10,561,755 | +0.04(+0.16%) |
Mar 14, 2023 | 24.37 | 25.25 | 24.37 | 24.99 | 15,223,663 | +1.30(+5.49%) |
Mar 13, 2023 | 23.79 | 24.18 | 22.95 | 23.69 | 11,187,172 | -0.48(-1.99%) |
Mar 10, 2023 | 24.60 | 24.67 | 23.64 | 24.17 | 10,817,642 | -0.67(-2.70%) |
Mar 09, 2023 | 25.75 | 26.10 | 24.78 | 24.84 | 9,637,836 | -0.90(-3.50%) |
Mar 08, 2023 | 26.31 | 26.31 | 25.57 | 25.74 | 11,870,685 | -0.90(-3.38%) |
Mar 07, 2023 | 26.72 | 27.46 | 26.59 | 26.64 | 8,845,658 | -0.04(-0.15%) |
Mar 06, 2023 | 26.54 | 27.55 | 26.47 | 26.68 | 9,787,213 | +0.28(+1.06%) |
Mar 03, 2023 | 25.50 | 26.65 | 25.28 | 26.40 | 16,674,425 | +1.06(+4.18%) |
Mar 02, 2023 | 24.57 | 25.36 | 24.46 | 25.34 | 15,633,319 | +0.37(+1.48%) |
Mar 01, 2023 | 25.08 | 25.19 | 24.59 | 24.97 | 9,516,335 | -0.14(-0.56%) |
Feb 28, 2023 | 24.94 | 25.47 | 24.94 | 25.11 | 15,186,882 | +0.12(+0.48%) |
Feb 27, 2023 | 25.22 | 25.58 | 24.80 | 24.99 | 8,178,656 | -0.04(-0.16%) |
Feb 24, 2023 | 24.96 | 25.28 | 24.78 | 25.03 | 10,971,248 | -0.47(-1.84%) |
Feb 23, 2023 | 25.25 | 25.61 | 24.77 | 25.50 | 11,427,959 | +0.36(+1.43%) |
Feb 22, 2023 | 24.56 | 25.41 | 24.56 | 25.14 | 12,050,533 | +0.69(+2.82%) |
Feb 21, 2023 | 24.00 | 24.63 | 23.80 | 24.45 | 10,426,599 | +0.02(+0.08%) |
Feb 17, 2023 | 24.57 | 24.79 | 24.02 | 24.43 | 9,744,782 | -0.41(-1.65%) |
Feb 16, 2023 | 25.00 | 25.35 | 24.81 | 24.84 | 9,714,359 | -0.54(-2.13%) |
Feb 15, 2023 | 24.64 | 25.40 | 24.56 | 25.38 | 13,318,680 | +0.70(+2.84%) |
Feb 14, 2023 | 24.43 | 25.06 | 24.17 | 24.68 | 10,353,885 | -0.02(-0.08%) |
Feb 13, 2023 | 25.00 | 25.27 | 24.56 | 24.70 | 12,568,987 | -0.14(-0.56%) |
Feb 10, 2023 | 24.50 | 25.10 | 24.32 | 24.84 | 13,156,794 | +0.11(+0.44%) |
Feb 09, 2023 | 26.08 | 26.29 | 24.63 | 24.73 | 15,101,165 | -1.15(-4.44%) |
Feb 08, 2023 | 26.22 | 26.27 | 25.45 | 25.88 | 16,488,891 | -0.57(-2.16%) |
Feb 07, 2023 | 27.69 | 27.98 | 25.85 | 26.45 | 40,381,616 | -1.44(-5.16%) |
Feb 06, 2023 | 27.13 | 28.09 | 27.08 | 27.89 | 28,905,592 | +0.41(+1.49%) |
Feb 03, 2023 | 28.22 | 28.88 | 27.29 | 27.48 | 13,679,048 | -1.62(-5.57%) |
Feb 02, 2023 | 28.07 | 29.17 | 28.07 | 29.10 | 27,282,040 | +2.40(+8.99%) |