Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 38.52 | 38.53 | 37.07 | 37.08 | 1,247,168 | -1.23(-3.21%) |
Jan 30, 2024 | 37.01 | 38.37 | 36.97 | 38.31 | 1,298,007 | +0.82(+2.19%) |
Jan 29, 2024 | 37.19 | 37.55 | 36.40 | 37.49 | 995,452 | +0.30(+0.81%) |
Jan 26, 2024 | 37.29 | 37.53 | 36.54 | 37.19 | 1,239,847 | -0.17(-0.46%) |
Jan 25, 2024 | 37.06 | 37.47 | 36.32 | 37.36 | 1,094,657 | +0.75(+2.05%) |
Jan 24, 2024 | 36.33 | 36.89 | 36.08 | 36.61 | 1,053,799 | +0.63(+1.75%) |
Jan 23, 2024 | 35.86 | 36.31 | 35.58 | 35.98 | 1,181,873 | +0.09(+0.25%) |
Jan 22, 2024 | 35.61 | 36.40 | 35.34 | 35.89 | 1,025,685 | +0.21(+0.59%) |
Jan 19, 2024 | 35.72 | 35.79 | 34.92 | 35.68 | 1,247,582 | -0.04(-0.11%) |
Jan 18, 2024 | 35.72 | 36.00 | 35.30 | 35.72 | 1,722,719 | +0.23(+0.65%) |
Jan 17, 2024 | 34.79 | 35.54 | 34.58 | 35.49 | 1,142,464 | +0.11(+0.31%) |
Jan 16, 2024 | 36.64 | 36.92 | 35.37 | 35.38 | 1,808,628 | -1.77(-4.77%) |
Jan 12, 2024 | 37.51 | 37.71 | 36.69 | 37.15 | 1,647,730 | +0.40(+1.08%) |
Jan 11, 2024 | 37.25 | 37.34 | 36.58 | 36.75 | 1,166,877 | -0.39(-1.04%) |
Jan 10, 2024 | 37.93 | 37.93 | 36.63 | 37.14 | 1,470,697 | -0.73(-1.92%) |
Jan 09, 2024 | 38.07 | 38.10 | 36.89 | 37.87 | 1,560,473 | -0.13(-0.34%) |
Jan 08, 2024 | 36.69 | 38.01 | 36.48 | 38.00 | 1,963,749 | -0.06(-0.16%) |
Jan 05, 2024 | 38.38 | 38.56 | 37.59 | 38.06 | 1,048,022 | -0.02(-0.05%) |
Jan 04, 2024 | 39.39 | 39.62 | 38.07 | 38.08 | 1,259,924 | -1.07(-2.74%) |
Jan 03, 2024 | 38.65 | 39.36 | 38.26 | 39.15 | 1,115,505 | +0.40(+1.03%) |
Jan 02, 2024 | 39.08 | 39.70 | 38.48 | 38.75 | 916,662 | +0.23(+0.59%) |
Dec 29, 2023 | 39.16 | 39.18 | 38.43 | 38.52 | 872,779 | -0.35(-0.90%) |
Dec 28, 2023 | 39.47 | 39.82 | 38.82 | 38.87 | 1,087,940 | -0.90(-2.25%) |
Dec 27, 2023 | 39.65 | 39.95 | 39.36 | 39.77 | 1,062,554 | +0.17(+0.43%) |
Dec 26, 2023 | 38.88 | 39.66 | 38.72 | 39.60 | 862,129 | +1.18(+3.08%) |
Dec 22, 2023 | 38.59 | 38.91 | 38.21 | 38.42 | 754,230 | +0.10(+0.26%) |
Dec 21, 2023 | 37.88 | 38.38 | 37.70 | 38.32 | 748,284 | +0.61(+1.61%) |
Dec 20, 2023 | 38.81 | 38.96 | 37.68 | 37.71 | 1,064,686 | -0.82(-2.12%) |
Dec 19, 2023 | 38.01 | 38.60 | 37.85 | 38.52 | 1,044,599 | +0.36(+0.94%) |
Dec 18, 2023 | 38.76 | 39.04 | 38.06 | 38.17 | 1,259,532 | +0.48(+1.27%) |
Dec 15, 2023 | 37.62 | 37.74 | 36.67 | 37.69 | 3,697,359 | +0.41(+1.09%) |
Dec 14, 2023 | 36.12 | 37.49 | 36.11 | 37.28 | 1,811,660 | +1.81(+5.11%) |
Dec 13, 2023 | 34.48 | 35.53 | 34.00 | 35.47 | 1,538,037 | +1.20(+3.51%) |
Dec 12, 2023 | 34.72 | 34.74 | 33.96 | 34.27 | 1,199,761 | -1.17(-3.31%) |
Dec 11, 2023 | 35.15 | 35.98 | 35.05 | 35.44 | 1,240,385 | +0.05(+0.14%) |
Dec 08, 2023 | 34.98 | 35.64 | 34.91 | 35.39 | 1,241,355 | +0.72(+2.07%) |
Dec 07, 2023 | 35.15 | 35.35 | 34.49 | 34.67 | 2,765,920 | -0.11(-0.31%) |
Dec 06, 2023 | 35.44 | 36.01 | 34.75 | 34.78 | 1,503,366 | -1.20(-3.35%) |
Dec 05, 2023 | 37.27 | 37.40 | 35.98 | 35.99 | 1,101,886 | -1.12(-3.03%) |
Dec 04, 2023 | 37.19 | 37.49 | 36.80 | 37.11 | 1,195,376 | -0.61(-1.61%) |
Dec 01, 2023 | 37.10 | 38.44 | 37.05 | 37.72 | 1,017,422 | +0.46(+1.23%) |
Nov 30, 2023 | 37.68 | 38.88 | 36.65 | 37.26 | 1,619,880 | +0.15(+0.40%) |
Nov 29, 2023 | 37.44 | 37.64 | 36.92 | 37.11 | 1,121,002 | -0.03(-0.08%) |
Nov 28, 2023 | 37.41 | 37.71 | 36.96 | 37.14 | 886,038 | +0.05(+0.13%) |
Nov 27, 2023 | 37.37 | 37.62 | 36.97 | 37.09 | 988,654 | -0.77(-2.02%) |
Nov 24, 2023 | 37.37 | 38.21 | 37.37 | 37.86 | 441,291 | +0.38(+1.01%) |
Nov 22, 2023 | 36.23 | 37.61 | 35.81 | 37.48 | 1,290,085 | -0.08(-0.21%) |
Nov 21, 2023 | 37.26 | 37.81 | 36.75 | 37.56 | 1,294,676 | -0.27(-0.71%) |
Nov 20, 2023 | 38.18 | 38.58 | 37.70 | 37.83 | 1,089,907 | +0.11(+0.29%) |
Nov 17, 2023 | 36.80 | 37.80 | 36.80 | 37.72 | 1,759,788 | +1.47(+4.06%) |
Nov 16, 2023 | 37.03 | 37.28 | 35.30 | 36.25 | 1,309,411 | -1.46(-3.88%) |
Nov 15, 2023 | 37.76 | 38.46 | 37.70 | 37.71 | 1,209,406 | -0.45(-1.17%) |
Nov 14, 2023 | 37.72 | 38.30 | 37.43 | 38.16 | 1,196,573 | +0.68(+1.81%) |
Nov 13, 2023 | 36.71 | 37.48 | 36.46 | 37.48 | 1,414,270 | +0.91(+2.48%) |
Nov 10, 2023 | 36.50 | 37.05 | 36.18 | 36.57 | 1,358,212 | +0.48(+1.32%) |
Nov 09, 2023 | 36.53 | 36.83 | 36.06 | 36.10 | 1,339,897 | -0.09(-0.25%) |
Nov 08, 2023 | 36.96 | 37.57 | 36.18 | 36.19 | 2,228,012 | -1.18(-3.17%) |
Nov 07, 2023 | 38.03 | 38.04 | 36.93 | 37.37 | 1,886,518 | -1.42(-3.67%) |
Nov 06, 2023 | 40.32 | 40.45 | 38.76 | 38.79 | 1,797,782 | -1.47(-3.66%) |
Nov 03, 2023 | 40.81 | 41.41 | 39.69 | 40.27 | 2,793,152 | -0.66(-1.60%) |
Nov 02, 2023 | 39.41 | 41.01 | 39.07 | 40.92 | 1,749,299 | +1.55(+3.94%) |
Nov 01, 2023 | 40.33 | 40.72 | 39.22 | 39.37 | 1,213,296 | -0.75(-1.86%) |
Oct 31, 2023 | 39.63 | 40.38 | 39.34 | 40.12 | 1,047,093 | +0.50(+1.26%) |
Oct 30, 2023 | 40.19 | 40.73 | 38.88 | 39.62 | 1,593,362 | -0.72(-1.78%) |
Oct 27, 2023 | 40.56 | 40.58 | 39.15 | 40.34 | 1,587,556 | +0.02(+0.05%) |
Oct 26, 2023 | 40.79 | 40.99 | 39.54 | 40.32 | 2,091,110 | -1.19(-2.88%) |
Oct 25, 2023 | 41.40 | 42.17 | 40.88 | 41.51 | 2,455,004 | +0.17(+0.41%) |
Oct 24, 2023 | 42.07 | 42.07 | 40.93 | 41.34 | 1,400,024 | -0.27(-0.65%) |
Oct 23, 2023 | 41.94 | 42.38 | 41.15 | 41.61 | 1,773,587 | -0.88(-2.06%) |
Oct 20, 2023 | 42.97 | 43.15 | 42.17 | 42.48 | 1,797,108 | -0.65(-1.52%) |
Oct 19, 2023 | 41.49 | 43.36 | 41.37 | 43.14 | 2,586,997 | +1.32(+3.15%) |
Oct 18, 2023 | 42.12 | 42.44 | 41.64 | 41.82 | 1,499,744 | +0.11(+0.26%) |
Oct 17, 2023 | 41.61 | 42.60 | 41.39 | 41.71 | 1,394,364 | -0.08(-0.19%) |
Oct 16, 2023 | 42.07 | 42.29 | 41.17 | 41.79 | 1,982,196 | +0.17(+0.41%) |
Oct 13, 2023 | 40.64 | 41.90 | 40.56 | 41.62 | 2,048,544 | +1.86(+4.69%) |
Oct 12, 2023 | 39.56 | 39.80 | 39.01 | 39.76 | 1,302,172 | +0.70(+1.80%) |
Oct 11, 2023 | 38.47 | 39.26 | 38.05 | 39.05 | 1,405,351 | +0.14(+0.36%) |
Oct 10, 2023 | 39.31 | 39.58 | 38.91 | 38.92 | 1,233,897 | -0.40(-1.01%) |
Oct 09, 2023 | 38.61 | 39.59 | 38.14 | 39.31 | 1,412,504 | +2.16(+5.82%) |
Oct 06, 2023 | 36.45 | 37.77 | 35.89 | 37.15 | 1,313,099 | +1.06(+2.94%) |
Oct 05, 2023 | 35.73 | 36.42 | 35.51 | 36.09 | 1,264,096 | -0.04(-0.11%) |
Oct 04, 2023 | 37.04 | 37.17 | 35.33 | 36.13 | 1,641,806 | -1.64(-4.33%) |
Oct 03, 2023 | 37.27 | 37.84 | 37.04 | 37.77 | 1,069,175 | +0.23(+0.61%) |
Oct 02, 2023 | 39.43 | 39.53 | 37.18 | 37.54 | 2,202,012 | -1.77(-4.51%) |
Sep 29, 2023 | 39.80 | 40.02 | 39.22 | 39.31 | 1,360,989 | -0.41(-1.02%) |
Sep 28, 2023 | 40.21 | 40.86 | 39.51 | 39.72 | 2,201,482 | -0.59(-1.48%) |
Sep 27, 2023 | 39.03 | 40.62 | 38.95 | 40.31 | 1,305,922 | +1.90(+4.96%) |
Sep 26, 2023 | 37.45 | 38.54 | 37.44 | 38.41 | 1,136,991 | +0.47(+1.23%) |
Sep 25, 2023 | 36.91 | 38.11 | 37.83 | 37.94 | 747,432 | +1.06(+2.88%) |
Sep 22, 2023 | 37.87 | 37.92 | 36.73 | 36.88 | 1,354,516 | -0.42(-1.12%) |
Sep 21, 2023 | 37.86 | 38.10 | 37.05 | 37.30 | 1,178,716 | -0.33(-0.87%) |
Sep 20, 2023 | 38.67 | 39.14 | 37.59 | 37.63 | 1,418,346 | -1.33(-3.41%) |
Sep 19, 2023 | 39.69 | 39.85 | 38.77 | 38.95 | 1,458,129 | -0.16(-0.41%) |
Sep 18, 2023 | 39.94 | 39.99 | 38.75 | 39.11 | 1,567,026 | -0.14(-0.35%) |
Sep 15, 2023 | 39.46 | 39.85 | 38.72 | 39.25 | 8,083,943 | -0.75(-1.88%) |
Sep 14, 2023 | 40.84 | 41.10 | 39.90 | 40.01 | 1,361,581 | -0.20(-0.49%) |
Sep 13, 2023 | 40.95 | 40.98 | 39.56 | 40.20 | 1,744,665 | -0.82(-2.01%) |
Sep 12, 2023 | 40.71 | 41.09 | 40.24 | 41.03 | 1,188,030 | +1.12(+2.81%) |
Sep 11, 2023 | 41.42 | 41.51 | 39.24 | 39.91 | 2,229,595 | -1.37(-3.31%) |
Sep 08, 2023 | 41.84 | 41.97 | 41.15 | 41.27 | 2,231,696 | -0.46(-1.09%) |
Sep 07, 2023 | 42.13 | 42.36 | 41.45 | 41.73 | 1,476,718 | -0.38(-0.89%) |
Sep 06, 2023 | 41.75 | 42.48 | 41.66 | 42.11 | 887,792 | +0.19(+0.45%) |
Sep 05, 2023 | 42.55 | 42.81 | 41.89 | 41.92 | 1,785,824 | -0.64(-1.51%) |
Sep 01, 2023 | 42.51 | 42.95 | 42.22 | 42.56 | 1,242,389 | +0.61(+1.47%) |
Aug 31, 2023 | 41.65 | 42.22 | 41.34 | 41.95 | 1,460,381 | +0.34(+0.81%) |
Aug 30, 2023 | 41.10 | 41.77 | 40.87 | 41.61 | 1,519,923 | +0.88(+2.17%) |
Aug 29, 2023 | 41.05 | 41.08 | 40.25 | 40.73 | 935,779 | +0.02(+0.05%) |
Aug 28, 2023 | 40.71 | 41.07 | 40.43 | 40.71 | 912,248 | +0.22(+0.54%) |
Aug 25, 2023 | 40.01 | 40.95 | 39.50 | 40.49 | 1,491,210 | +0.97(+2.46%) |
Aug 24, 2023 | 39.76 | 40.38 | 39.52 | 39.52 | 1,046,898 | -0.68(-1.70%) |
Aug 23, 2023 | 39.66 | 40.27 | 38.95 | 40.20 | 1,174,511 | +0.27(+0.67%) |
Aug 22, 2023 | 41.03 | 41.32 | 39.93 | 39.94 | 1,532,530 | -1.06(-2.59%) |
Aug 21, 2023 | 40.54 | 41.24 | 40.39 | 41.00 | 1,809,880 | +0.74(+1.85%) |
Aug 18, 2023 | 39.45 | 40.32 | 39.32 | 40.25 | 1,830,087 | +0.29(+0.72%) |
Aug 17, 2023 | 39.91 | 40.41 | 39.68 | 39.97 | 1,682,531 | +0.85(+2.18%) |
Aug 16, 2023 | 39.45 | 40.22 | 38.94 | 39.11 | 1,651,139 | +0.44(+1.13%) |
Aug 15, 2023 | 38.72 | 38.99 | 38.33 | 38.68 | 1,359,889 | -0.56(-1.42%) |
Aug 14, 2023 | 39.11 | 39.39 | 38.66 | 39.23 | 999,543 | -0.18(-0.45%) |
Aug 11, 2023 | 38.72 | 39.58 | 38.72 | 39.41 | 1,173,217 | +0.58(+1.48%) |
Aug 10, 2023 | 39.11 | 39.47 | 38.57 | 38.84 | 1,485,596 | -0.62(-1.58%) |
Aug 09, 2023 | 38.92 | 40.06 | 38.65 | 39.46 | 2,096,813 | +0.89(+2.31%) |
Aug 08, 2023 | 37.28 | 38.82 | 36.95 | 38.57 | 1,847,255 | +0.07(+0.18%) |
Aug 07, 2023 | 37.87 | 38.51 | 37.48 | 38.50 | 1,463,817 | +0.50(+1.30%) |
Aug 04, 2023 | 37.53 | 38.42 | 37.18 | 38.00 | 1,607,256 | +1.02(+2.76%) |
Aug 03, 2023 | 35.53 | 37.57 | 35.16 | 36.98 | 2,262,481 | +1.67(+4.72%) |
Aug 02, 2023 | 35.43 | 35.65 | 34.71 | 35.32 | 1,693,599 | -0.47(-1.30%) |
Aug 01, 2023 | 35.56 | 35.94 | 34.76 | 35.78 | 1,283,198 | -0.20(-0.55%) |
Jul 31, 2023 | 35.98 | 36.17 | 35.61 | 35.98 | 1,538,063 | +0.46(+1.28%) |
Jul 28, 2023 | 34.70 | 35.62 | 34.26 | 35.52 | 1,233,946 | +1.15(+3.35%) |
Jul 27, 2023 | 35.42 | 35.56 | 34.21 | 34.37 | 1,430,908 | -0.52(-1.48%) |
Jul 26, 2023 | 34.35 | 35.13 | 34.26 | 34.89 | 1,198,250 | +0.05(+0.14%) |
Jul 25, 2023 | 34.31 | 35.40 | 34.10 | 34.84 | 1,342,716 | +0.57(+1.65%) |
Jul 24, 2023 | 34.20 | 34.71 | 33.96 | 34.28 | 1,820,644 | +0.28(+0.82%) |
Jul 21, 2023 | 34.38 | 34.51 | 33.63 | 34.00 | 1,020,447 | -0.32(-0.92%) |
Jul 20, 2023 | 34.75 | 34.75 | 33.72 | 34.31 | 1,368,029 | +0.00(+0.00%) |
Jul 19, 2023 | 34.30 | 34.80 | 34.00 | 34.31 | 1,588,653 | +0.25(+0.72%) |
Jul 18, 2023 | 32.63 | 34.71 | 32.55 | 34.07 | 2,409,574 | +1.83(+5.66%) |
Jul 17, 2023 | 31.96 | 32.50 | 31.80 | 32.24 | 1,007,521 | +0.23(+0.71%) |
Jul 14, 2023 | 33.39 | 33.46 | 31.96 | 32.01 | 1,352,163 | -1.77(-5.23%) |
Jul 13, 2023 | 33.02 | 34.12 | 32.65 | 33.78 | 1,384,440 | +0.82(+2.49%) |
Jul 12, 2023 | 33.32 | 33.52 | 32.86 | 32.96 | 1,471,535 | +0.11(+0.33%) |
Jul 11, 2023 | 32.40 | 33.16 | 31.93 | 32.85 | 1,649,426 | +0.89(+2.78%) |
Jul 10, 2023 | 31.70 | 32.08 | 31.50 | 31.97 | 1,705,331 | +0.20(+0.62%) |
Jul 07, 2023 | 29.68 | 31.98 | 29.68 | 31.77 | 1,802,031 | +1.97(+6.63%) |
Jul 06, 2023 | 30.85 | 31.10 | 29.13 | 29.79 | 1,270,319 | -1.37(-4.40%) |
Jul 05, 2023 | 31.81 | 31.84 | 31.17 | 31.17 | 1,353,511 | -0.44(-1.41%) |
Jul 03, 2023 | 31.27 | 31.73 | 31.13 | 31.61 | 959,607 | +0.38(+1.23%) |
Jun 30, 2023 | 31.04 | 31.48 | 30.51 | 31.22 | 1,940,583 | +0.32(+1.02%) |
Jun 29, 2023 | 30.39 | 31.08 | 30.02 | 30.91 | 1,791,622 | +0.55(+1.82%) |
Jun 28, 2023 | 29.90 | 30.42 | 29.51 | 30.36 | 1,398,827 | +0.28(+0.92%) |
Jun 27, 2023 | 29.60 | 30.37 | 29.27 | 30.08 | 2,046,939 | +0.30(+0.99%) |
Jun 26, 2023 | 28.78 | 30.07 | 28.78 | 29.78 | 2,133,615 | +1.07(+3.71%) |
Jun 23, 2023 | 27.64 | 29.00 | 27.62 | 28.72 | 7,729,463 | +0.51(+1.82%) |
Jun 22, 2023 | 29.02 | 29.14 | 28.07 | 28.20 | 1,437,468 | -1.17(-4.00%) |
Jun 21, 2023 | 28.08 | 29.99 | 27.91 | 29.38 | 2,888,260 | +1.75(+6.32%) |
Jun 20, 2023 | 28.04 | 28.22 | 27.02 | 27.63 | 1,594,596 | -0.92(-3.22%) |
Jun 16, 2023 | 28.67 | 28.67 | 27.96 | 28.55 | 2,943,864 | +0.19(+0.66%) |
Jun 15, 2023 | 28.08 | 28.92 | 28.00 | 28.36 | 1,679,950 | +2.29(+8.78%) |
May 08, 2023 | 27.35 | 27.35 | 25.91 | 26.07 | 2,299,332 | -0.50(-1.89%) |
May 05, 2023 | 26.14 | 26.69 | 26.10 | 26.58 | 1,951,457 | +1.61(+6.45%) |
May 04, 2023 | 25.41 | 25.86 | 24.88 | 24.97 | 2,627,901 | -0.40(-1.60%) |
May 03, 2023 | 25.48 | 26.01 | 25.19 | 25.37 | 3,064,278 | -0.68(-2.61%) |
May 02, 2023 | 27.21 | 27.26 | 25.56 | 26.05 | 2,203,366 | -1.63(-5.88%) |
May 01, 2023 | 27.11 | 28.00 | 26.89 | 27.68 | 2,440,015 | -0.04(-0.14%) |
Apr 28, 2023 | 26.53 | 28.11 | 26.53 | 27.72 | 2,593,763 | +1.21(+4.58%) |
Apr 27, 2023 | 25.90 | 26.73 | 25.69 | 26.51 | 2,212,685 | +0.63(+2.44%) |
Apr 26, 2023 | 26.65 | 26.90 | 25.69 | 25.87 | 1,963,280 | -0.98(-3.64%) |
Apr 25, 2023 | 27.36 | 27.74 | 26.80 | 26.85 | 1,523,319 | -1.17(-4.19%) |
Apr 24, 2023 | 26.94 | 28.18 | 26.83 | 28.03 | 1,532,302 | +1.09(+4.03%) |
Apr 21, 2023 | 27.59 | 27.69 | 26.89 | 26.94 | 1,440,201 | -0.67(-2.43%) |
Apr 20, 2023 | 27.74 | 28.02 | 27.16 | 27.61 | 1,732,163 | -0.92(-3.22%) |
Apr 19, 2023 | 28.23 | 28.54 | 27.83 | 28.53 | 1,806,338 | -0.42(-1.46%) |
Apr 18, 2023 | 29.31 | 29.40 | 28.66 | 28.95 | 1,184,668 | -0.46(-1.57%) |
Apr 17, 2023 | 30.39 | 30.39 | 29.40 | 29.41 | 1,453,454 | -0.97(-3.20%) |
Apr 14, 2023 | 30.44 | 30.71 | 30.05 | 30.39 | 1,265,500 | -0.02(-0.06%) |
Apr 13, 2023 | 29.21 | 30.64 | 29.12 | 30.41 | 2,128,983 | +1.09(+3.72%) |
Apr 12, 2023 | 29.34 | 29.76 | 29.01 | 29.32 | 1,659,045 | -0.01(-0.03%) |
Apr 11, 2023 | 29.64 | 29.67 | 28.79 | 29.33 | 2,286,084 | -0.01(-0.03%) |
Apr 10, 2023 | 28.95 | 29.95 | 28.95 | 29.34 | 1,660,048 | +0.25(+0.84%) |
Apr 06, 2023 | 29.18 | 29.39 | 28.72 | 29.09 | 1,045,807 | -0.26(-0.87%) |
Apr 05, 2023 | 29.30 | 29.69 | 28.69 | 29.34 | 1,151,826 | -0.09(-0.30%) |
Apr 04, 2023 | 30.60 | 30.63 | 28.82 | 29.43 | 1,654,801 | -0.90(-2.98%) |
Apr 03, 2023 | 29.39 | 30.57 | 29.10 | 30.34 | 2,626,449 | +2.68(+9.69%) |
Mar 31, 2023 | 27.70 | 28.00 | 27.51 | 27.66 | 1,486,130 | +0.14(+0.50%) |
Mar 30, 2023 | 27.69 | 27.77 | 27.12 | 27.52 | 1,398,188 | +0.26(+0.94%) |
Mar 29, 2023 | 27.79 | 27.89 | 26.90 | 27.26 | 1,167,060 | +0.21(+0.76%) |
Mar 28, 2023 | 27.00 | 27.49 | 26.87 | 27.06 | 1,759,898 | -0.17(-0.61%) |
Mar 27, 2023 | 26.30 | 27.47 | 25.64 | 27.22 | 1,822,343 | +1.41(+5.48%) |
Mar 24, 2023 | 24.35 | 25.85 | 24.22 | 25.81 | 1,619,984 | +0.74(+2.94%) |
Mar 23, 2023 | 26.10 | 26.56 | 24.94 | 25.07 | 1,797,973 | -0.79(-3.04%) |
Mar 22, 2023 | 26.74 | 26.97 | 25.84 | 25.86 | 1,976,161 | -0.87(-3.27%) |
Mar 21, 2023 | 26.65 | 27.05 | 26.17 | 26.73 | 2,041,357 | +0.86(+3.34%) |
Mar 20, 2023 | 25.02 | 26.27 | 24.87 | 25.87 | 2,562,275 | +1.00(+4.03%) |
Mar 17, 2023 | 26.39 | 26.48 | 24.82 | 24.87 | 5,532,254 | -1.53(-5.80%) |
Mar 16, 2023 | 24.57 | 26.41 | 24.41 | 26.40 | 2,453,581 | +1.21(+4.80%) |
Mar 15, 2023 | 26.63 | 27.11 | 24.61 | 25.19 | 3,595,125 | -2.96(-10.50%) |
Mar 14, 2023 | 28.21 | 29.17 | 27.60 | 28.15 | 2,409,389 | +0.18(+0.63%) |
Mar 13, 2023 | 27.22 | 28.55 | 26.64 | 27.97 | 3,475,111 | -0.30(-1.08%) |
Mar 10, 2023 | 28.22 | 28.88 | 27.71 | 28.27 | 2,632,554 | -0.09(-0.31%) |
Mar 09, 2023 | 29.49 | 29.93 | 28.32 | 28.36 | 2,343,123 | -0.66(-2.27%) |
Mar 08, 2023 | 29.77 | 30.11 | 28.59 | 29.02 | 1,926,662 | -1.08(-3.59%) |
Mar 07, 2023 | 30.51 | 30.69 | 29.94 | 30.10 | 1,779,321 | -0.66(-2.14%) |
Mar 06, 2023 | 30.88 | 31.23 | 30.49 | 30.76 | 1,980,397 | -0.57(-1.82%) |
Mar 03, 2023 | 30.15 | 31.65 | 29.84 | 31.33 | 1,985,218 | +0.90(+2.97%) |
Mar 02, 2023 | 29.86 | 30.69 | 29.34 | 30.43 | 1,716,264 | +0.46(+1.54%) |
Mar 01, 2023 | 28.53 | 30.07 | 28.49 | 29.96 | 2,294,270 | +0.98(+3.39%) |
Feb 28, 2023 | 29.69 | 29.82 | 28.97 | 28.98 | 2,635,026 | -0.31(-1.07%) |
Feb 27, 2023 | 29.39 | 29.94 | 29.02 | 29.30 | 1,947,697 | -0.02(-0.07%) |
Feb 24, 2023 | 28.44 | 29.58 | 27.92 | 29.32 | 2,058,330 | +0.49(+1.70%) |
Feb 23, 2023 | 28.95 | 29.74 | 27.61 | 28.82 | 3,836,739 | +0.33(+1.17%) |
Feb 22, 2023 | 28.74 | 28.92 | 27.42 | 28.49 | 3,416,358 | -0.51(-1.76%) |
Feb 21, 2023 | 29.42 | 29.84 | 28.77 | 29.00 | 1,832,354 | -0.73(-2.44%) |
Feb 17, 2023 | 30.35 | 30.44 | 29.10 | 29.73 | 3,269,771 | -1.21(-3.90%) |
Feb 16, 2023 | 31.82 | 32.44 | 30.93 | 30.94 | 2,605,414 | -1.13(-3.52%) |
Feb 15, 2023 | 32.16 | 32.16 | 31.05 | 32.07 | 1,731,738 | -0.77(-2.33%) |
Feb 14, 2023 | 31.92 | 33.11 | 31.55 | 32.83 | 2,569,250 | +0.35(+1.09%) |
Feb 13, 2023 | 32.36 | 32.68 | 31.85 | 32.48 | 827,382 | -0.26(-0.78%) |
Feb 10, 2023 | 31.72 | 32.78 | 31.60 | 32.73 | 1,310,362 | +1.68(+5.41%) |
Feb 09, 2023 | 32.06 | 32.17 | 31.01 | 31.05 | 972,411 | -0.89(-2.80%) |
Feb 08, 2023 | 32.41 | 32.78 | 31.53 | 31.95 | 1,113,714 | -0.45(-1.39%) |
Feb 07, 2023 | 31.06 | 32.46 | 30.59 | 32.40 | 1,286,866 | +1.56(+5.06%) |
Feb 06, 2023 | 31.44 | 31.85 | 30.29 | 30.84 | 1,099,666 | -0.72(-2.27%) |
Feb 03, 2023 | 31.75 | 32.61 | 31.32 | 31.55 | 1,612,009 | -0.02(-0.06%) |
Feb 02, 2023 | 32.00 | 32.66 | 31.00 | 31.57 | 1,474,770 | -0.30(-0.95%) |