Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 31.09 | 31.26 | 30.85 | 31.09 | 1,779,240 | +0.15(+0.47%) |
Dec 28, 2023 | 31.18 | 31.46 | 30.93 | 30.94 | 2,171,251 | -0.46(-1.45%) |
Dec 27, 2023 | 31.61 | 31.65 | 31.35 | 31.40 | 3,715,251 | -0.33(-1.04%) |
Dec 26, 2023 | 31.35 | 31.89 | 31.35 | 31.73 | 1,672,612 | +0.66(+2.12%) |
Dec 22, 2023 | 31.26 | 31.45 | 31.04 | 31.07 | 2,130,243 | +0.04(+0.13%) |
Dec 21, 2023 | 30.91 | 31.05 | 30.64 | 31.03 | 8,258,645 | +0.21(+0.69%) |
Dec 20, 2023 | 31.34 | 31.65 | 30.80 | 30.82 | 2,834,273 | -0.36(-1.15%) |
Dec 19, 2023 | 30.65 | 31.19 | 30.65 | 31.18 | 3,102,875 | +0.65(+2.13%) |
Dec 18, 2023 | 30.58 | 30.76 | 30.25 | 30.53 | 3,900,874 | +0.52(+1.75%) |
Dec 15, 2023 | 30.34 | 30.41 | 29.98 | 30.00 | 4,864,066 | -0.35(-1.15%) |
Dec 14, 2023 | 30.31 | 30.50 | 30.11 | 30.35 | 9,258,027 | +0.79(+2.66%) |
Dec 13, 2023 | 28.69 | 29.65 | 28.65 | 29.57 | 5,439,591 | +0.85(+2.97%) |
Dec 12, 2023 | 28.98 | 29.10 | 28.58 | 28.71 | 4,471,533 | -0.67(-2.28%) |
Dec 11, 2023 | 29.68 | 29.75 | 29.21 | 29.38 | 9,195,374 | -0.45(-1.50%) |
Dec 08, 2023 | 29.47 | 29.89 | 29.41 | 29.83 | 5,833,678 | +0.49(+1.65%) |
Dec 07, 2023 | 29.50 | 29.73 | 28.92 | 29.34 | 5,458,595 | -0.03(-0.10%) |
Dec 06, 2023 | 30.82 | 30.99 | 29.34 | 29.37 | 8,912,729 | -1.70(-5.47%) |
Dec 05, 2023 | 31.54 | 31.69 | 31.06 | 31.07 | 5,053,090 | -0.54(-1.72%) |
Dec 04, 2023 | 31.60 | 31.98 | 31.44 | 31.61 | 4,307,657 | -0.39(-1.21%) |
Dec 01, 2023 | 32.08 | 32.74 | 31.92 | 32.00 | 7,424,552 | -0.01(-0.03%) |
Nov 30, 2023 | 32.00 | 32.54 | 31.57 | 32.01 | 16,821,134 | +0.54(+1.71%) |
Nov 29, 2023 | 31.44 | 31.65 | 31.21 | 31.47 | 9,210,443 | +0.19(+0.61%) |
Nov 28, 2023 | 30.93 | 31.44 | 30.79 | 31.28 | 7,821,366 | +0.48(+1.55%) |
Nov 27, 2023 | 31.19 | 31.33 | 30.61 | 30.80 | 7,259,700 | -0.42(-1.34%) |
Nov 24, 2023 | 31.31 | 31.58 | 31.13 | 31.22 | 2,037,658 | -0.17(-0.55%) |
Nov 22, 2023 | 30.87 | 31.42 | 30.51 | 31.40 | 5,264,858 | -0.25(-0.78%) |
Nov 21, 2023 | 31.80 | 32.05 | 31.47 | 31.64 | 4,946,889 | -0.29(-0.90%) |
Nov 20, 2023 | 32.59 | 32.59 | 31.89 | 31.93 | 3,597,826 | -0.31(-0.98%) |
Nov 17, 2023 | 31.21 | 32.36 | 31.16 | 32.25 | 7,138,496 | +1.34(+4.32%) |
Nov 16, 2023 | 31.33 | 31.49 | 30.49 | 30.91 | 5,455,441 | -0.92(-2.88%) |
Nov 15, 2023 | 31.98 | 32.32 | 31.81 | 31.83 | 4,057,207 | -0.22(-0.68%) |
Nov 14, 2023 | 32.37 | 32.45 | 31.84 | 32.05 | 5,823,711 | -0.10(-0.33%) |
Nov 13, 2023 | 31.67 | 32.24 | 31.53 | 32.15 | 3,660,878 | +0.49(+1.54%) |
Nov 10, 2023 | 31.41 | 31.72 | 31.19 | 31.66 | 6,064,635 | +0.63(+2.03%) |
Nov 09, 2023 | 31.03 | 31.63 | 30.38 | 31.03 | 9,695,723 | +1.07(+3.57%) |
Nov 08, 2023 | 30.37 | 30.64 | 29.69 | 29.96 | 9,409,450 | -0.63(-2.06%) |
Nov 07, 2023 | 31.49 | 31.59 | 30.50 | 30.59 | 6,020,838 | -1.47(-4.58%) |
Nov 06, 2023 | 32.47 | 32.68 | 32.05 | 32.06 | 3,708,908 | -0.14(-0.44%) |
Nov 03, 2023 | 32.50 | 32.73 | 31.98 | 32.21 | 3,072,614 | -0.41(-1.26%) |
Nov 02, 2023 | 31.51 | 32.69 | 31.35 | 32.62 | 4,110,814 | +1.39(+4.46%) |
Nov 01, 2023 | 31.14 | 31.45 | 30.85 | 31.22 | 3,031,663 | +0.31(+0.99%) |
Oct 31, 2023 | 31.14 | 31.18 | 30.59 | 30.92 | 3,147,096 | -0.08(-0.25%) |
Oct 30, 2023 | 31.16 | 31.42 | 30.60 | 31.00 | 3,750,906 | +0.01(+0.03%) |
Oct 27, 2023 | 31.22 | 31.36 | 30.54 | 30.99 | 4,350,078 | -0.19(-0.61%) |
Oct 26, 2023 | 31.43 | 31.54 | 30.99 | 31.18 | 2,973,606 | -0.52(-1.66%) |
Oct 25, 2023 | 31.34 | 31.71 | 30.99 | 31.70 | 4,286,909 | +0.34(+1.10%) |
Oct 24, 2023 | 31.98 | 32.04 | 31.36 | 31.36 | 3,527,683 | -0.62(-1.94%) |
Oct 23, 2023 | 32.12 | 32.40 | 31.74 | 31.98 | 4,739,004 | -0.36(-1.12%) |
Oct 20, 2023 | 32.89 | 32.99 | 32.31 | 32.34 | 4,957,441 | -0.55(-1.68%) |
Oct 19, 2023 | 32.78 | 33.15 | 32.53 | 32.89 | 2,599,622 | -0.06(-0.17%) |
Oct 18, 2023 | 32.89 | 32.97 | 32.58 | 32.95 | 3,694,264 | +0.16(+0.49%) |
Oct 17, 2023 | 32.56 | 33.03 | 32.47 | 32.79 | 3,323,181 | +0.06(+0.18%) |
Oct 16, 2023 | 32.84 | 32.88 | 32.27 | 32.73 | 3,117,769 | +0.09(+0.26%) |
Oct 13, 2023 | 32.83 | 32.94 | 32.45 | 32.65 | 3,761,276 | +0.32(+1.00%) |
Oct 12, 2023 | 32.54 | 32.55 | 31.99 | 32.32 | 3,897,397 | +0.12(+0.39%) |
Oct 11, 2023 | 32.10 | 32.43 | 31.67 | 32.20 | 4,126,756 | -0.17(-0.53%) |
Oct 10, 2023 | 32.22 | 32.46 | 31.91 | 32.37 | 4,051,922 | +0.16(+0.50%) |
Oct 09, 2023 | 31.82 | 32.31 | 31.63 | 32.21 | 3,947,158 | +1.46(+4.75%) |
Oct 06, 2023 | 30.54 | 31.04 | 30.14 | 30.75 | 4,943,977 | +0.24(+0.78%) |
Oct 05, 2023 | 30.01 | 31.04 | 30.01 | 30.51 | 4,619,477 | +0.11(+0.35%) |
Oct 04, 2023 | 31.42 | 31.51 | 30.14 | 30.40 | 7,246,669 | -1.62(-5.07%) |
Oct 03, 2023 | 31.85 | 32.03 | 31.45 | 32.03 | 4,959,192 | +0.06(+0.18%) |
Oct 02, 2023 | 32.82 | 32.86 | 31.76 | 31.97 | 6,336,335 | -0.84(-2.56%) |
Sep 29, 2023 | 33.67 | 33.75 | 32.75 | 32.81 | 4,570,293 | -0.80(-2.38%) |
Sep 28, 2023 | 33.37 | 33.79 | 33.12 | 33.61 | 4,483,495 | +0.09(+0.26%) |
Sep 27, 2023 | 33.07 | 33.58 | 32.93 | 33.52 | 5,629,748 | +0.92(+2.81%) |
Sep 26, 2023 | 32.39 | 32.70 | 32.30 | 32.61 | 5,962,639 | -0.07(-0.20%) |
Sep 25, 2023 | 32.34 | 32.67 | 32.48 | 32.67 | 3,786,313 | +0.34(+1.06%) |
Sep 22, 2023 | 33.12 | 33.29 | 32.07 | 32.33 | 8,221,606 | -0.30(-0.91%) |
Sep 21, 2023 | 33.08 | 33.08 | 32.53 | 32.63 | 8,030,998 | -0.28(-0.84%) |
Sep 20, 2023 | 33.02 | 33.57 | 32.82 | 32.90 | 7,689,496 | -0.31(-0.95%) |
Sep 19, 2023 | 33.75 | 33.89 | 33.05 | 33.22 | 3,678,925 | -0.07(-0.20%) |
Sep 18, 2023 | 33.59 | 33.61 | 33.14 | 33.29 | 7,426,514 | -0.20(-0.60%) |
Sep 15, 2023 | 33.14 | 33.58 | 32.87 | 33.49 | 8,250,492 | +0.34(+1.04%) |
Sep 14, 2023 | 33.30 | 33.39 | 33.09 | 33.14 | 3,852,007 | +0.32(+0.99%) |
Sep 13, 2023 | 33.16 | 33.21 | 32.70 | 32.82 | 3,081,595 | -0.24(-0.72%) |
Sep 12, 2023 | 32.51 | 33.10 | 32.42 | 33.06 | 4,207,965 | +0.87(+2.70%) |
Sep 11, 2023 | 32.93 | 33.19 | 32.14 | 32.19 | 3,688,962 | -0.57(-1.75%) |
Sep 08, 2023 | 32.79 | 32.98 | 32.55 | 32.76 | 4,694,081 | +0.14(+0.44%) |
Sep 07, 2023 | 32.82 | 32.95 | 32.49 | 32.62 | 3,896,727 | -0.26(-0.78%) |
Sep 06, 2023 | 32.69 | 32.97 | 32.57 | 32.88 | 5,331,770 | +0.09(+0.26%) |
Sep 05, 2023 | 32.86 | 33.14 | 32.56 | 32.79 | 6,932,505 | +0.20(+0.61%) |
Sep 01, 2023 | 32.85 | 32.88 | 32.49 | 32.59 | 6,587,632 | +0.26(+0.80%) |
Aug 31, 2023 | 32.47 | 32.58 | 32.13 | 32.33 | 7,291,803 | +0.17(+0.53%) |
Aug 30, 2023 | 32.06 | 32.34 | 31.97 | 32.16 | 4,112,362 | +0.28(+0.88%) |
Aug 29, 2023 | 31.25 | 31.92 | 31.10 | 31.88 | 13,339,348 | +0.67(+2.14%) |
Aug 28, 2023 | 31.14 | 31.52 | 30.98 | 31.21 | 2,553,564 | +0.28(+0.91%) |
Aug 25, 2023 | 30.96 | 31.08 | 30.41 | 30.93 | 3,896,332 | +0.33(+1.07%) |
Aug 24, 2023 | 30.59 | 30.90 | 30.46 | 30.60 | 3,332,129 | -0.26(-0.85%) |
Aug 23, 2023 | 30.46 | 30.91 | 30.21 | 30.86 | 4,993,914 | +0.27(+0.89%) |
Aug 22, 2023 | 30.73 | 31.03 | 30.54 | 30.59 | 6,892,586 | -0.17(-0.55%) |
Aug 21, 2023 | 31.42 | 31.54 | 30.57 | 30.76 | 6,797,880 | -0.35(-1.12%) |
Aug 18, 2023 | 30.38 | 31.33 | 30.30 | 31.11 | 6,855,914 | +0.44(+1.44%) |
Aug 17, 2023 | 30.47 | 30.91 | 30.31 | 30.67 | 7,977,360 | +0.73(+2.45%) |
Aug 16, 2023 | 29.13 | 30.06 | 29.10 | 29.93 | 8,262,777 | +0.76(+2.61%) |
Aug 15, 2023 | 29.37 | 29.97 | 29.00 | 29.17 | 6,567,451 | -0.46(-1.55%) |
Aug 14, 2023 | 29.62 | 29.74 | 29.20 | 29.63 | 4,391,856 | -0.18(-0.60%) |
Aug 11, 2023 | 29.61 | 30.04 | 29.56 | 29.81 | 4,136,210 | +0.15(+0.51%) |
Aug 10, 2023 | 29.89 | 30.17 | 29.46 | 29.66 | 5,915,462 | -0.15(-0.50%) |
Aug 09, 2023 | 29.42 | 30.03 | 29.33 | 29.81 | 4,785,842 | +0.57(+1.96%) |
Aug 08, 2023 | 28.47 | 29.25 | 28.16 | 29.24 | 2,722,201 | +0.22(+0.74%) |
Aug 07, 2023 | 28.94 | 29.18 | 28.73 | 29.02 | 1,756,296 | +0.16(+0.55%) |
Aug 04, 2023 | 28.58 | 29.29 | 28.56 | 28.86 | 4,652,292 | +0.37(+1.29%) |
Aug 03, 2023 | 28.50 | 28.80 | 28.15 | 28.49 | 7,020,001 | +0.15(+0.53%) |
Aug 02, 2023 | 28.95 | 28.95 | 28.19 | 28.34 | 5,279,929 | -0.81(-2.77%) |
Aug 01, 2023 | 29.05 | 29.16 | 28.72 | 29.15 | 3,295,612 | -0.25(-0.86%) |
Jul 31, 2023 | 29.16 | 29.67 | 29.16 | 29.41 | 3,894,027 | +0.46(+1.59%) |
Jul 28, 2023 | 28.38 | 28.96 | 28.05 | 28.95 | 6,128,331 | +0.70(+2.46%) |
Jul 27, 2023 | 28.73 | 28.95 | 28.18 | 28.25 | 3,962,811 | -0.33(-1.15%) |
Jul 26, 2023 | 28.18 | 28.59 | 27.96 | 28.58 | 5,330,920 | +0.05(+0.16%) |
Jul 25, 2023 | 28.41 | 28.62 | 28.12 | 28.53 | 2,619,806 | +0.13(+0.46%) |
Jul 24, 2023 | 27.90 | 28.74 | 27.81 | 28.40 | 4,868,295 | +0.70(+2.51%) |
Jul 21, 2023 | 27.48 | 27.71 | 27.26 | 27.71 | 5,494,967 | +0.34(+1.24%) |
Jul 20, 2023 | 27.58 | 27.63 | 27.05 | 27.37 | 3,582,017 | -0.02(-0.07%) |
Jul 19, 2023 | 27.63 | 27.74 | 27.26 | 27.39 | 6,515,751 | -0.10(-0.38%) |
Jul 18, 2023 | 27.08 | 27.66 | 26.93 | 27.49 | 7,421,828 | +0.52(+1.92%) |
Jul 17, 2023 | 27.10 | 27.28 | 26.96 | 26.97 | 3,777,796 | -0.21(-0.76%) |
Jul 14, 2023 | 27.94 | 27.95 | 27.17 | 27.18 | 3,837,712 | -0.83(-2.95%) |
Jul 13, 2023 | 27.74 | 28.11 | 27.35 | 28.01 | 5,959,849 | +0.09(+0.34%) |
Jul 12, 2023 | 28.07 | 28.20 | 27.77 | 27.91 | 3,366,032 | +0.21(+0.75%) |
Jul 11, 2023 | 27.73 | 27.84 | 27.53 | 27.71 | 4,934,987 | +0.24(+0.86%) |
Jul 10, 2023 | 27.47 | 27.71 | 27.34 | 27.47 | 3,515,221 | +0.00(+0.00%) |
Jul 07, 2023 | 26.63 | 27.61 | 26.61 | 27.47 | 3,200,995 | +0.75(+2.81%) |
Jul 06, 2023 | 27.34 | 27.35 | 26.56 | 26.72 | 4,277,269 | -0.94(-3.40%) |
Jul 05, 2023 | 27.91 | 28.05 | 27.58 | 27.66 | 3,935,400 | -0.23(-0.84%) |
Jul 03, 2023 | 27.55 | 28.19 | 27.55 | 27.89 | 1,342,904 | +0.34(+1.23%) |
Jun 30, 2023 | 27.59 | 27.71 | 27.42 | 27.55 | 3,737,750 | +0.14(+0.51%) |
Jun 29, 2023 | 27.41 | 27.48 | 27.18 | 27.41 | 2,917,585 | +0.13(+0.48%) |
Jun 28, 2023 | 27.08 | 27.30 | 26.73 | 27.28 | 3,303,483 | +0.18(+0.66%) |
Jun 27, 2023 | 27.08 | 27.15 | 26.77 | 27.10 | 3,536,327 | -0.16(-0.59%) |
Jun 26, 2023 | 26.69 | 27.41 | 26.68 | 27.26 | 3,839,025 | +0.55(+2.04%) |
Jun 23, 2023 | 26.70 | 26.87 | 26.38 | 26.72 | 4,527,414 | -0.36(-1.32%) |
Jun 22, 2023 | 27.44 | 27.45 | 27.08 | 27.08 | 4,357,743 | -0.77(-2.77%) |
Jun 21, 2023 | 27.31 | 27.94 | 27.26 | 27.85 | 3,886,355 | +0.51(+1.86%) |
Jun 20, 2023 | 28.07 | 28.11 | 27.30 | 27.34 | 5,162,122 | -0.99(-3.48%) |
Jun 16, 2023 | 28.52 | 28.57 | 28.23 | 28.33 | 4,469,419 | -0.09(-0.33%) |
Jun 15, 2023 | 28.14 | 28.75 | 28.14 | 28.42 | 3,252,573 | +0.42(+1.51%) |
Jun 14, 2023 | 28.59 | 28.77 | 27.87 | 28.00 | 3,758,850 | -0.23(-0.80%) |
Jun 13, 2023 | 28.36 | 28.70 | 28.19 | 28.22 | 3,386,714 | +0.28(+1.01%) |
Jun 12, 2023 | 28.00 | 28.27 | 27.78 | 27.94 | 6,824,582 | -0.55(-1.91%) |
Jun 09, 2023 | 28.51 | 28.75 | 28.35 | 28.49 | 2,820,406 | +0.05(+0.17%) |
Jun 08, 2023 | 28.50 | 28.66 | 27.94 | 28.44 | 4,525,614 | -0.03(-0.10%) |
Jun 07, 2023 | 28.11 | 28.67 | 28.00 | 28.47 | 4,678,917 | +0.58(+2.09%) |
Jun 06, 2023 | 26.94 | 27.93 | 26.94 | 27.88 | 4,432,796 | +0.36(+1.30%) |
Jun 05, 2023 | 27.71 | 27.95 | 27.24 | 27.53 | 6,893,826 | +0.06(+0.21%) |
Jun 02, 2023 | 27.16 | 27.49 | 27.03 | 27.47 | 6,508,601 | +1.03(+3.91%) |
Jun 01, 2023 | 25.88 | 26.57 | 25.81 | 26.44 | 6,659,762 | +0.60(+2.32%) |
May 31, 2023 | 25.83 | 25.89 | 25.63 | 25.84 | 9,738,468 | -0.51(-1.93%) |
May 30, 2023 | 26.09 | 26.46 | 26.03 | 26.34 | 4,876,211 | +0.01(+0.03%) |
May 26, 2023 | 26.50 | 26.69 | 25.46 | 26.33 | 9,771,930 | +0.08(+0.32%) |
May 25, 2023 | 26.21 | 26.38 | 25.94 | 26.25 | 4,635,879 | -0.42(-1.59%) |
May 24, 2023 | 27.05 | 27.13 | 26.55 | 26.68 | 7,205,575 | -0.20(-0.76%) |
May 23, 2023 | 26.65 | 27.21 | 26.62 | 26.88 | 4,714,978 | +0.28(+1.04%) |
May 22, 2023 | 26.51 | 26.95 | 26.18 | 26.60 | 3,189,305 | +0.09(+0.35%) |
May 19, 2023 | 26.63 | 26.74 | 26.09 | 26.51 | 4,998,603 | +0.20(+0.77%) |
May 18, 2023 | 26.26 | 26.37 | 25.90 | 26.31 | 6,962,108 | -0.11(-0.42%) |
May 17, 2023 | 26.34 | 26.55 | 25.84 | 26.42 | 3,655,922 | +0.44(+1.71%) |
May 16, 2023 | 26.70 | 26.90 | 25.96 | 25.98 | 5,276,907 | -0.85(-3.16%) |
May 15, 2023 | 26.60 | 26.92 | 26.60 | 26.82 | 4,584,888 | +0.36(+1.36%) |
May 12, 2023 | 26.81 | 26.99 | 26.28 | 26.46 | 3,012,159 | -0.14(-0.52%) |
May 11, 2023 | 26.67 | 26.78 | 26.29 | 26.60 | 4,273,563 | -0.43(-1.60%) |
May 10, 2023 | 27.58 | 27.65 | 27.01 | 27.04 | 6,574,525 | -0.33(-1.21%) |
May 09, 2023 | 27.14 | 27.84 | 26.97 | 27.37 | 5,184,763 | -0.31(-1.13%) |
May 08, 2023 | 27.95 | 28.08 | 27.60 | 27.68 | 3,536,509 | +0.32(+1.18%) |
May 05, 2023 | 27.05 | 27.59 | 26.89 | 27.36 | 4,249,493 | +1.05(+4.00%) |
May 04, 2023 | 26.49 | 26.68 | 26.27 | 26.31 | 4,473,250 | -0.09(-0.35%) |
May 03, 2023 | 26.53 | 26.78 | 26.33 | 26.40 | 4,642,352 | -0.55(-2.05%) |
May 02, 2023 | 27.94 | 28.04 | 26.71 | 26.95 | 7,339,881 | -1.50(-5.29%) |
May 01, 2023 | 28.60 | 29.07 | 28.44 | 28.46 | 4,252,268 | -0.44(-1.53%) |
Apr 28, 2023 | 28.29 | 28.92 | 28.06 | 28.90 | 4,563,848 | +0.86(+3.06%) |
Apr 27, 2023 | 26.98 | 28.30 | 26.93 | 28.04 | 8,963,116 | +1.02(+3.79%) |
Apr 26, 2023 | 27.58 | 27.64 | 26.89 | 27.02 | 5,460,428 | -0.54(-1.98%) |
Apr 25, 2023 | 27.84 | 27.95 | 27.44 | 27.56 | 3,277,054 | -0.66(-2.32%) |
Apr 24, 2023 | 28.02 | 28.40 | 27.88 | 28.22 | 3,719,553 | +0.13(+0.46%) |
Apr 21, 2023 | 28.28 | 28.41 | 27.98 | 28.09 | 3,535,102 | -0.16(-0.56%) |
Apr 20, 2023 | 28.00 | 28.48 | 27.78 | 28.24 | 6,003,281 | -0.24(-0.84%) |
Apr 19, 2023 | 28.80 | 28.84 | 28.37 | 28.48 | 7,389,167 | -0.73(-2.50%) |
Apr 18, 2023 | 29.75 | 29.87 | 29.20 | 29.21 | 5,354,305 | -0.61(-2.04%) |
Apr 17, 2023 | 29.99 | 30.13 | 29.63 | 29.82 | 3,935,009 | -0.27(-0.89%) |
Apr 14, 2023 | 30.12 | 30.41 | 29.94 | 30.09 | 5,079,875 | -0.04(-0.12%) |
Apr 13, 2023 | 30.18 | 30.36 | 30.03 | 30.13 | 5,993,817 | +0.05(+0.15%) |
Apr 12, 2023 | 30.00 | 30.37 | 29.86 | 30.08 | 4,867,400 | +0.27(+0.90%) |
Apr 11, 2023 | 29.53 | 30.10 | 29.51 | 29.81 | 4,363,786 | +0.42(+1.44%) |
Apr 10, 2023 | 29.21 | 29.60 | 28.93 | 29.39 | 2,806,137 | +0.22(+0.76%) |
Apr 06, 2023 | 29.50 | 29.65 | 29.06 | 29.17 | 4,366,574 | -0.36(-1.22%) |
Apr 05, 2023 | 29.90 | 30.03 | 29.33 | 29.53 | 4,874,956 | -0.35(-1.17%) |
Apr 04, 2023 | 30.74 | 30.75 | 29.64 | 29.88 | 5,971,019 | -0.59(-1.94%) |
Apr 03, 2023 | 29.89 | 30.63 | 29.30 | 30.47 | 7,634,669 | +1.82(+6.34%) |
Mar 31, 2023 | 28.60 | 28.88 | 28.40 | 28.65 | 3,179,946 | +0.04(+0.13%) |
Mar 30, 2023 | 28.66 | 28.75 | 28.43 | 28.61 | 3,737,645 | +0.31(+1.11%) |
Mar 29, 2023 | 28.23 | 28.53 | 28.16 | 28.30 | 3,659,832 | +0.41(+1.46%) |
Mar 28, 2023 | 27.32 | 28.08 | 27.28 | 27.89 | 3,857,618 | +0.46(+1.68%) |
Mar 27, 2023 | 27.22 | 27.55 | 26.75 | 27.43 | 5,481,940 | +0.70(+2.62%) |
Mar 24, 2023 | 26.89 | 26.95 | 26.44 | 26.73 | 4,866,242 | -0.60(-2.19%) |
Mar 23, 2023 | 27.92 | 28.33 | 27.11 | 27.33 | 6,671,519 | -0.36(-1.30%) |
Mar 22, 2023 | 28.23 | 28.48 | 27.67 | 27.69 | 5,151,787 | -0.39(-1.38%) |
Mar 21, 2023 | 27.76 | 28.24 | 27.68 | 28.08 | 5,949,230 | +0.66(+2.39%) |
Mar 20, 2023 | 26.74 | 27.56 | 26.48 | 27.42 | 4,766,776 | +0.88(+3.30%) |
Mar 17, 2023 | 26.91 | 27.05 | 26.16 | 26.55 | 7,299,802 | -0.37(-1.37%) |
Mar 16, 2023 | 26.35 | 27.54 | 26.25 | 26.92 | 6,966,384 | -0.09(-0.34%) |
Mar 15, 2023 | 27.79 | 27.66 | 25.94 | 27.01 | 12,368,205 | -2.07(-7.11%) |
Mar 14, 2023 | 29.54 | 30.23 | 28.89 | 29.08 | 5,951,215 | -0.37(-1.25%) |
Mar 13, 2023 | 29.95 | 30.60 | 29.18 | 29.44 | 7,151,638 | -1.41(-4.58%) |
Mar 10, 2023 | 31.21 | 31.63 | 30.74 | 30.86 | 3,891,816 | -0.25(-0.80%) |
Mar 09, 2023 | 31.72 | 32.37 | 31.04 | 31.11 | 4,805,978 | -0.37(-1.17%) |
Mar 08, 2023 | 31.37 | 32.01 | 31.27 | 31.47 | 3,675,879 | -0.09(-0.29%) |
Mar 07, 2023 | 32.24 | 32.24 | 31.50 | 31.57 | 3,993,825 | -0.83(-2.56%) |
Mar 06, 2023 | 32.43 | 32.62 | 32.12 | 32.40 | 3,128,477 | -0.18(-0.54%) |
Mar 03, 2023 | 31.70 | 32.76 | 31.57 | 32.57 | 3,524,115 | +0.47(+1.47%) |
Mar 02, 2023 | 31.35 | 32.20 | 31.11 | 32.10 | 12,206,006 | +0.86(+2.75%) |
Mar 01, 2023 | 30.69 | 31.26 | 30.50 | 31.24 | 9,607,414 | +0.71(+2.32%) |
Feb 28, 2023 | 31.28 | 31.35 | 30.44 | 30.54 | 3,792,258 | -0.46(-1.50%) |
Feb 27, 2023 | 30.93 | 31.29 | 30.66 | 31.00 | 6,969,393 | +0.15(+0.47%) |
Feb 24, 2023 | 29.97 | 30.90 | 29.54 | 30.85 | 4,160,328 | +0.50(+1.65%) |
Feb 23, 2023 | 30.24 | 30.62 | 29.77 | 30.35 | 4,457,230 | +0.62(+2.08%) |
Feb 22, 2023 | 30.43 | 30.74 | 29.54 | 29.74 | 5,742,378 | -0.78(-2.56%) |
Feb 21, 2023 | 30.35 | 30.88 | 30.10 | 30.52 | 5,605,990 | +0.44(+1.45%) |
Feb 17, 2023 | 30.39 | 30.43 | 29.87 | 30.08 | 4,713,940 | -0.75(-2.45%) |
Feb 16, 2023 | 31.40 | 31.78 | 30.83 | 30.83 | 4,789,152 | -0.75(-2.36%) |
Feb 15, 2023 | 31.51 | 32.23 | 31.34 | 31.58 | 6,728,320 | -0.03(-0.09%) |
Feb 14, 2023 | 30.81 | 31.72 | 30.67 | 31.61 | 3,836,962 | +0.46(+1.49%) |
Feb 13, 2023 | 30.90 | 31.45 | 30.86 | 31.14 | 4,273,256 | +0.00(+0.00%) |
Feb 10, 2023 | 30.58 | 31.36 | 30.54 | 31.14 | 5,264,146 | +1.15(+3.85%) |
Feb 09, 2023 | 30.26 | 30.59 | 29.93 | 29.99 | 3,544,774 | -0.21(-0.69%) |
Feb 08, 2023 | 30.52 | 30.60 | 29.84 | 30.20 | 3,317,568 | -0.27(-0.89%) |
Feb 07, 2023 | 29.76 | 30.53 | 29.39 | 30.47 | 3,954,409 | +0.84(+2.82%) |
Feb 06, 2023 | 29.84 | 30.15 | 29.28 | 29.64 | 2,660,451 | -0.28(-0.94%) |
Feb 03, 2023 | 29.94 | 30.53 | 29.80 | 29.92 | 4,072,659 | -0.06(-0.21%) |
Feb 02, 2023 | 31.22 | 31.35 | 29.72 | 29.98 | 4,930,759 | -1.23(-3.93%) |
Feb 01, 2023 | 31.39 | 31.78 | 30.55 | 31.21 | 5,050,807 | -0.35(-1.09%) |
Jan 31, 2023 | 30.84 | 31.59 | 30.57 | 31.55 | 5,830,469 | +0.62(+2.00%) |
Jan 30, 2023 | 31.09 | 31.71 | 30.92 | 30.93 | 5,168,495 | -0.53(-1.68%) |
Jan 27, 2023 | 31.35 | 32.25 | 31.27 | 31.46 | 5,173,484 | +0.02(+0.06%) |
Jan 26, 2023 | 30.67 | 31.46 | 30.21 | 31.44 | 3,607,954 | +1.31(+4.34%) |
Jan 25, 2023 | 30.29 | 30.39 | 29.74 | 30.14 | 2,396,420 | -0.33(-1.07%) |
Jan 24, 2023 | 30.56 | 30.67 | 30.18 | 30.46 | 2,335,018 | -0.15(-0.48%) |
Jan 23, 2023 | 30.15 | 30.94 | 29.98 | 30.61 | 3,551,380 | +0.59(+1.97%) |
Jan 20, 2023 | 30.09 | 30.24 | 29.82 | 30.02 | 3,525,224 | -0.08(-0.27%) |
Jan 19, 2023 | 29.34 | 30.14 | 29.25 | 30.10 | 3,970,336 | +0.68(+2.32%) |
Jan 18, 2023 | 30.13 | 30.48 | 29.40 | 29.42 | 4,020,368 | -0.47(-1.58%) |
Jan 17, 2023 | 29.80 | 29.97 | 29.53 | 29.89 | 7,439,118 | +0.41(+1.39%) |
Jan 13, 2023 | 29.32 | 29.70 | 29.09 | 29.48 | 2,974,535 | +0.13(+0.43%) |
Jan 12, 2023 | 28.75 | 29.65 | 28.61 | 29.35 | 5,149,808 | +0.85(+2.96%) |
Jan 11, 2023 | 28.55 | 28.90 | 28.25 | 28.51 | 4,546,793 | +0.30(+1.06%) |
Jan 10, 2023 | 28.33 | 28.74 | 27.89 | 28.21 | 5,708,486 | -0.45(-1.55%) |
Jan 09, 2023 | 28.94 | 29.26 | 28.57 | 28.65 | 5,619,626 | +0.15(+0.51%) |
Jan 06, 2023 | 27.95 | 28.67 | 27.90 | 28.51 | 4,488,704 | +0.98(+3.57%) |
Jan 05, 2023 | 27.06 | 27.69 | 26.87 | 27.53 | 5,838,743 | +0.43(+1.58%) |
Jan 04, 2023 | 27.18 | 27.56 | 26.87 | 27.10 | 5,338,818 | -0.35(-1.29%) |