Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.04 | 45.36 | 44.76 | 45.41 | 11,663,925 | +0.06(+0.13%) |
Mar 27, 2024 | 49.23 | 49.57 | 44.41 | 45.35 | 30,414,800 | -3.33(-6.84%) |
Mar 26, 2024 | 48.23 | 49.27 | 48.12 | 48.68 | 9,788,503 | +1.36(+2.87%) |
Mar 25, 2024 | 46.96 | 47.64 | 46.32 | 47.32 | 7,825,989 | +0.12(+0.25%) |
Mar 22, 2024 | 47.71 | 48.58 | 47.12 | 47.20 | 9,613,644 | -0.75(-1.56%) |
Mar 21, 2024 | 46.76 | 48.90 | 46.39 | 47.95 | 15,293,766 | +1.68(+3.63%) |
Mar 20, 2024 | 44.00 | 46.31 | 43.95 | 46.27 | 16,154,454 | +2.49(+5.69%) |
Mar 19, 2024 | 43.21 | 43.82 | 42.12 | 43.78 | 9,026,194 | +0.26(+0.60%) |
Mar 18, 2024 | 42.14 | 43.83 | 41.86 | 43.52 | 12,012,163 | +1.74(+4.16%) |
Mar 15, 2024 | 41.67 | 42.57 | 41.59 | 41.78 | 8,666,465 | -0.33(-0.78%) |
Mar 14, 2024 | 42.10 | 42.50 | 41.40 | 42.11 | 6,404,854 | -0.13(-0.31%) |
Mar 13, 2024 | 42.34 | 43.68 | 42.19 | 42.24 | 8,339,558 | -0.10(-0.24%) |
Mar 12, 2024 | 41.78 | 42.52 | 41.51 | 42.34 | 8,387,731 | +0.72(+1.73%) |
Mar 11, 2024 | 41.41 | 42.19 | 40.56 | 41.62 | 7,379,709 | -0.12(-0.29%) |
Mar 08, 2024 | 42.69 | 43.68 | 41.52 | 41.74 | 10,334,402 | -0.84(-1.97%) |
Mar 07, 2024 | 42.06 | 43.11 | 41.65 | 42.58 | 7,881,814 | +0.95(+2.28%) |
Mar 06, 2024 | 43.28 | 43.55 | 41.57 | 41.63 | 7,775,793 | -0.99(-2.32%) |
Mar 05, 2024 | 44.37 | 44.45 | 42.16 | 42.62 | 9,282,830 | -2.25(-5.01%) |
Mar 04, 2024 | 43.50 | 45.24 | 43.03 | 44.87 | 13,631,869 | +1.34(+3.08%) |
Mar 01, 2024 | 43.43 | 43.65 | 42.72 | 43.53 | 6,388,601 | +0.21(+0.48%) |
Feb 29, 2024 | 42.81 | 43.60 | 42.35 | 43.32 | 9,648,514 | +0.99(+2.34%) |
Feb 28, 2024 | 41.10 | 42.61 | 41.07 | 42.33 | 8,170,876 | +0.85(+2.05%) |
Feb 27, 2024 | 40.79 | 42.38 | 40.68 | 41.48 | 10,005,937 | +1.13(+2.80%) |
Feb 26, 2024 | 41.14 | 41.34 | 40.29 | 40.35 | 10,015,156 | -0.93(-2.25%) |
Feb 23, 2024 | 41.94 | 42.60 | 41.04 | 41.28 | 15,689,892 | +0.44(+1.08%) |
Feb 22, 2024 | 42.00 | 42.35 | 40.07 | 40.84 | 12,678,652 | +0.09(+0.22%) |
Feb 21, 2024 | 41.05 | 41.59 | 40.42 | 40.75 | 12,347,706 | -0.57(-1.38%) |
Feb 20, 2024 | 43.95 | 44.12 | 40.95 | 41.32 | 18,745,044 | -3.24(-7.28%) |
Feb 16, 2024 | 42.00 | 45.62 | 41.70 | 44.56 | 33,988,568 | +0.10(+0.24%) |
Feb 15, 2024 | 44.28 | 44.95 | 43.71 | 44.46 | 23,320,816 | +0.58(+1.32%) |
Feb 14, 2024 | 43.19 | 44.00 | 42.85 | 43.88 | 10,602,708 | +1.19(+2.79%) |
Feb 13, 2024 | 42.00 | 43.43 | 41.25 | 42.69 | 13,067,479 | -0.92(-2.11%) |
Feb 12, 2024 | 42.14 | 43.77 | 41.29 | 43.61 | 15,505,801 | +0.23(+0.53%) |
Feb 09, 2024 | 42.93 | 44.04 | 42.78 | 43.38 | 15,681,741 | +0.57(+1.33%) |
Feb 08, 2024 | 42.92 | 43.46 | 42.60 | 42.81 | 10,765,508 | +0.21(+0.49%) |
Feb 07, 2024 | 41.99 | 42.63 | 41.53 | 42.60 | 8,993,792 | +0.86(+2.06%) |
Feb 06, 2024 | 42.16 | 42.45 | 41.41 | 41.74 | 10,623,597 | -0.21(-0.50%) |
Feb 05, 2024 | 41.55 | 42.08 | 41.02 | 41.95 | 11,130,885 | +0.36(+0.87%) |
Feb 02, 2024 | 40.13 | 42.02 | 40.07 | 41.59 | 13,374,063 | +0.94(+2.31%) |
Feb 01, 2024 | 39.41 | 40.66 | 38.72 | 40.65 | 10,881,637 | +1.60(+4.10%) |
Jan 31, 2024 | 39.81 | 40.43 | 39.04 | 39.05 | 10,710,034 | -1.24(-3.08%) |
Jan 30, 2024 | 40.00 | 40.54 | 39.63 | 40.29 | 13,163,339 | +0.38(+0.95%) |
Jan 29, 2024 | 38.70 | 40.19 | 37.73 | 39.91 | 17,744,276 | +1.43(+3.72%) |
Jan 26, 2024 | 38.84 | 38.94 | 38.18 | 38.48 | 7,594,411 | -0.21(-0.54%) |
Jan 25, 2024 | 38.74 | 38.95 | 38.18 | 38.69 | 8,581,649 | +0.23(+0.60%) |
Jan 24, 2024 | 38.85 | 40.00 | 38.09 | 38.46 | 23,522,852 | +0.17(+0.44%) |
Jan 23, 2024 | 38.09 | 38.80 | 37.64 | 38.29 | 9,409,016 | +0.35(+0.92%) |
Jan 22, 2024 | 38.06 | 38.47 | 37.42 | 37.94 | 9,960,525 | +0.32(+0.85%) |
Jan 19, 2024 | 37.89 | 38.15 | 36.75 | 37.62 | 14,747,398 | +0.08(+0.21%) |
Jan 18, 2024 | 37.20 | 37.87 | 36.44 | 37.54 | 26,355,904 | +2.47(+7.04%) |
Jan 17, 2024 | 33.57 | 35.52 | 33.45 | 35.07 | 20,737,608 | +1.41(+4.19%) |
Jan 16, 2024 | 32.58 | 33.90 | 32.56 | 33.66 | 7,787,433 | +0.71(+2.15%) |
Jan 12, 2024 | 33.38 | 33.73 | 32.63 | 32.95 | 7,766,263 | -0.48(-1.44%) |
Jan 11, 2024 | 33.37 | 33.58 | 32.40 | 33.43 | 7,803,717 | -0.14(-0.42%) |
Jan 10, 2024 | 34.19 | 34.28 | 33.38 | 33.57 | 8,613,591 | -0.67(-1.96%) |
Jan 09, 2024 | 33.75 | 34.83 | 33.66 | 34.24 | 11,645,170 | +0.63(+1.87%) |
Jan 08, 2024 | 33.49 | 33.90 | 33.05 | 33.61 | 11,275,215 | +0.43(+1.30%) |
Jan 05, 2024 | 32.66 | 33.39 | 32.54 | 33.18 | 7,695,098 | +0.30(+0.91%) |
Jan 04, 2024 | 32.01 | 33.59 | 31.98 | 32.88 | 11,164,683 | +0.67(+2.08%) |
Jan 03, 2024 | 32.85 | 33.46 | 32.04 | 32.21 | 13,064,193 | -1.37(-4.08%) |
Jan 02, 2024 | 34.62 | 34.75 | 33.26 | 33.58 | 11,888,424 | -1.67(-4.74%) |
Dec 29, 2023 | 35.75 | 35.87 | 35.17 | 35.25 | 5,748,139 | -0.62(-1.73%) |
Dec 28, 2023 | 35.72 | 36.32 | 35.62 | 35.87 | 6,278,640 | +0.08(+0.22%) |
Dec 27, 2023 | 35.63 | 35.93 | 35.27 | 35.79 | 8,569,478 | +0.24(+0.68%) |
Dec 26, 2023 | 35.82 | 35.93 | 35.43 | 35.55 | 6,483,837 | -0.17(-0.48%) |
Dec 22, 2023 | 35.20 | 36.26 | 35.20 | 35.72 | 11,065,654 | +0.61(+1.74%) |
Dec 21, 2023 | 34.65 | 35.35 | 34.60 | 35.11 | 11,650,371 | +0.82(+2.39%) |
Dec 20, 2023 | 35.53 | 35.84 | 34.15 | 34.29 | 12,421,921 | -1.46(-4.08%) |
Dec 19, 2023 | 35.27 | 36.08 | 34.96 | 35.75 | 8,827,149 | +0.56(+1.59%) |
Dec 18, 2023 | 35.30 | 36.19 | 35.07 | 35.19 | 8,556,607 | -0.16(-0.45%) |
Dec 15, 2023 | 36.27 | 36.73 | 35.01 | 35.35 | 18,666,416 | -0.82(-2.27%) |
Dec 14, 2023 | 38.17 | 38.97 | 35.99 | 36.17 | 19,791,528 | -1.26(-3.37%) |
Dec 13, 2023 | 36.63 | 37.63 | 36.16 | 37.43 | 10,728,948 | +0.81(+2.21%) |
Dec 12, 2023 | 36.55 | 36.98 | 36.12 | 36.62 | 7,857,741 | +0.13(+0.36%) |
Dec 11, 2023 | 35.77 | 36.82 | 35.32 | 36.49 | 9,670,934 | +0.59(+1.64%) |
Dec 08, 2023 | 35.05 | 36.30 | 34.85 | 35.90 | 9,752,016 | +0.49(+1.38%) |
Dec 07, 2023 | 36.03 | 36.27 | 35.23 | 35.41 | 9,747,494 | -0.62(-1.72%) |
Dec 06, 2023 | 36.82 | 36.90 | 34.95 | 36.03 | 17,926,316 | -0.41(-1.13%) |
Dec 05, 2023 | 36.42 | 37.04 | 35.64 | 36.44 | 13,771,851 | -0.75(-2.02%) |
Dec 04, 2023 | 38.45 | 38.78 | 36.63 | 37.19 | 17,666,504 | -1.81(-4.64%) |
Dec 01, 2023 | 38.00 | 39.06 | 37.96 | 39.00 | 8,387,148 | +0.76(+1.99%) |
Nov 30, 2023 | 38.40 | 38.60 | 37.76 | 38.24 | 10,428,821 | -0.03(-0.08%) |
Nov 29, 2023 | 38.77 | 39.00 | 37.98 | 38.27 | 8,814,958 | -0.03(-0.08%) |
Nov 28, 2023 | 38.50 | 38.63 | 37.14 | 38.30 | 12,988,947 | -0.45(-1.16%) |
Nov 27, 2023 | 38.56 | 39.35 | 38.55 | 38.75 | 8,712,292 | +0.05(+0.13%) |
Nov 24, 2023 | 38.60 | 39.13 | 38.46 | 38.70 | 4,071,150 | +0.02(+0.05%) |
Nov 22, 2023 | 38.63 | 39.04 | 38.31 | 38.68 | 6,994,893 | +0.45(+1.18%) |
Nov 21, 2023 | 38.66 | 38.90 | 37.90 | 38.23 | 10,686,460 | -0.45(-1.16%) |
Nov 20, 2023 | 38.46 | 39.06 | 38.24 | 38.68 | 11,077,689 | +0.31(+0.81%) |
Nov 17, 2023 | 37.50 | 38.72 | 37.41 | 38.37 | 19,500,196 | +1.06(+2.84%) |
Nov 16, 2023 | 36.37 | 37.41 | 35.83 | 37.31 | 12,846,199 | +0.69(+1.88%) |
Nov 15, 2023 | 37.14 | 38.03 | 36.17 | 36.62 | 17,828,432 | -0.41(-1.11%) |
Nov 14, 2023 | 35.42 | 37.15 | 34.34 | 37.03 | 23,923,342 | +1.45(+4.08%) |
Nov 13, 2023 | 34.69 | 35.90 | 34.61 | 35.58 | 13,436,663 | +0.55(+1.57%) |
Nov 10, 2023 | 35.02 | 35.50 | 34.84 | 35.03 | 15,357,306 | +0.22(+0.63%) |
Nov 09, 2023 | 35.50 | 35.67 | 34.58 | 34.81 | 15,471,207 | -1.23(-3.41%) |
Nov 08, 2023 | 36.00 | 36.36 | 35.41 | 36.04 | 12,794,644 | +0.11(+0.31%) |
Nov 07, 2023 | 35.04 | 36.24 | 34.45 | 35.93 | 21,151,578 | +0.83(+2.36%) |
Nov 06, 2023 | 34.11 | 35.14 | 33.36 | 35.10 | 26,701,434 | +1.35(+4.00%) |
Nov 03, 2023 | 30.32 | 34.21 | 30.14 | 33.75 | 48,270,544 | +4.77(+16.46%) |
Nov 02, 2023 | 27.81 | 29.03 | 27.67 | 28.98 | 26,671,736 | +1.75(+6.43%) |
Nov 01, 2023 | 28.05 | 28.12 | 26.69 | 27.23 | 18,241,136 | -0.39(-1.41%) |
Oct 31, 2023 | 26.88 | 27.79 | 26.41 | 27.62 | 11,452,090 | +0.70(+2.60%) |
Oct 30, 2023 | 26.90 | 27.36 | 26.35 | 26.92 | 10,841,963 | +0.28(+1.05%) |
Oct 27, 2023 | 26.88 | 27.18 | 26.14 | 26.64 | 10,610,202 | +0.42(+1.60%) |
Oct 26, 2023 | 27.17 | 27.47 | 25.73 | 26.22 | 15,814,243 | -1.13(-4.13%) |
Oct 25, 2023 | 28.71 | 28.97 | 27.13 | 27.35 | 13,847,638 | -1.84(-6.30%) |
Oct 24, 2023 | 28.88 | 29.89 | 28.84 | 29.19 | 13,156,962 | +1.04(+3.69%) |
Oct 23, 2023 | 26.86 | 28.67 | 26.86 | 28.15 | 11,330,669 | +1.08(+3.99%) |
Oct 20, 2023 | 27.50 | 27.66 | 26.45 | 27.07 | 10,966,211 | -0.65(-2.34%) |
Oct 19, 2023 | 28.82 | 28.94 | 27.51 | 27.72 | 10,574,957 | -0.84(-2.94%) |
Oct 18, 2023 | 30.05 | 30.35 | 28.44 | 28.56 | 11,123,278 | -1.69(-5.59%) |
Oct 17, 2023 | 29.64 | 30.50 | 29.56 | 30.25 | 9,487,181 | +0.45(+1.51%) |
Oct 16, 2023 | 28.95 | 29.95 | 28.41 | 29.80 | 8,881,856 | +1.25(+4.38%) |
Oct 13, 2023 | 29.44 | 29.62 | 28.32 | 28.55 | 7,961,252 | -0.91(-3.09%) |
Oct 12, 2023 | 30.71 | 30.84 | 29.17 | 29.46 | 7,959,081 | -1.28(-4.16%) |
Oct 11, 2023 | 30.30 | 31.10 | 30.18 | 30.74 | 7,835,564 | +0.47(+1.55%) |
Oct 10, 2023 | 29.90 | 30.71 | 29.80 | 30.27 | 8,916,770 | +0.69(+2.33%) |
Oct 09, 2023 | 29.10 | 29.61 | 28.67 | 29.58 | 7,438,890 | -0.06(-0.20%) |
Oct 06, 2023 | 28.01 | 29.77 | 27.97 | 29.64 | 10,482,813 | +1.27(+4.48%) |
Oct 05, 2023 | 28.74 | 28.82 | 27.73 | 28.37 | 8,164,007 | -0.29(-1.01%) |
Oct 04, 2023 | 27.87 | 28.90 | 27.85 | 28.66 | 8,127,171 | +0.79(+2.83%) |
Oct 03, 2023 | 28.70 | 28.95 | 27.51 | 27.87 | 9,964,267 | -1.17(-4.03%) |
Oct 02, 2023 | 29.33 | 29.88 | 28.62 | 29.04 | 8,681,281 | -0.40(-1.36%) |
Sep 29, 2023 | 29.49 | 29.95 | 29.18 | 29.44 | 8,845,975 | +0.51(+1.76%) |
Sep 28, 2023 | 29.12 | 29.40 | 28.48 | 28.93 | 8,638,299 | -0.09(-0.31%) |
Sep 27, 2023 | 28.55 | 29.46 | 28.28 | 29.02 | 15,491,323 | +1.10(+3.94%) |
Sep 26, 2023 | 28.50 | 28.82 | 27.81 | 27.92 | 17,292,232 | +0.56(+2.05%) |
Sep 25, 2023 | 27.47 | 27.69 | 27.20 | 27.36 | 9,769,581 | -0.40(-1.44%) |
Sep 22, 2023 | 28.99 | 29.14 | 27.68 | 27.76 | 9,614,178 | -0.95(-3.31%) |
Sep 21, 2023 | 29.28 | 29.38 | 28.62 | 28.71 | 10,482,533 | -1.37(-4.55%) |
Sep 20, 2023 | 30.39 | 31.46 | 30.03 | 30.08 | 10,250,043 | -0.01(-0.03%) |
Sep 19, 2023 | 31.04 | 31.10 | 29.90 | 30.09 | 8,710,554 | -1.16(-3.71%) |
Sep 18, 2023 | 30.69 | 31.44 | 30.16 | 31.25 | 8,053,618 | +0.21(+0.68%) |
Sep 15, 2023 | 31.35 | 31.59 | 30.60 | 31.04 | 9,514,096 | -0.45(-1.43%) |
Sep 14, 2023 | 31.01 | 31.67 | 30.83 | 31.49 | 9,402,267 | +0.78(+2.54%) |
Sep 13, 2023 | 30.56 | 31.17 | 30.28 | 30.71 | 7,580,990 | +0.02(+0.07%) |
Sep 12, 2023 | 31.63 | 32.14 | 30.65 | 30.69 | 8,411,519 | -1.10(-3.46%) |
Sep 11, 2023 | 32.12 | 32.65 | 31.52 | 31.79 | 9,768,343 | -0.06(-0.19%) |
Sep 08, 2023 | 31.48 | 32.08 | 31.23 | 31.85 | 10,836,643 | +0.68(+2.18%) |
Sep 07, 2023 | 30.07 | 31.24 | 29.46 | 31.17 | 13,035,967 | +0.80(+2.63%) |
Sep 06, 2023 | 29.65 | 30.52 | 29.61 | 30.37 | 8,232,084 | +0.62(+2.08%) |
Sep 05, 2023 | 29.38 | 29.88 | 29.08 | 29.75 | 7,880,548 | +0.11(+0.37%) |
Sep 01, 2023 | 30.16 | 30.19 | 29.41 | 29.64 | 9,273,678 | -0.01(-0.03%) |
Aug 31, 2023 | 29.82 | 30.50 | 29.62 | 29.65 | 29,405,912 | -0.02(-0.07%) |
Aug 30, 2023 | 28.85 | 29.80 | 28.78 | 29.67 | 7,801,736 | +0.78(+2.70%) |
Aug 29, 2023 | 27.93 | 29.24 | 27.92 | 28.89 | 7,044,344 | +0.78(+2.77%) |
Aug 28, 2023 | 28.27 | 28.64 | 27.89 | 28.11 | 7,292,554 | -0.04(-0.14%) |
Aug 25, 2023 | 27.34 | 28.52 | 27.31 | 28.15 | 9,494,922 | +0.90(+3.30%) |
Aug 24, 2023 | 27.83 | 28.18 | 27.14 | 27.25 | 7,161,993 | -0.56(-2.01%) |
Aug 23, 2023 | 27.36 | 28.30 | 26.93 | 27.81 | 8,297,662 | +0.57(+2.09%) |
Aug 22, 2023 | 27.54 | 27.70 | 26.78 | 27.24 | 6,506,724 | -0.05(-0.18%) |
Aug 21, 2023 | 26.87 | 27.37 | 26.60 | 27.29 | 7,017,380 | +0.72(+2.71%) |
Aug 18, 2023 | 25.57 | 26.89 | 25.41 | 26.57 | 13,013,028 | +0.20(+0.76%) |
Aug 17, 2023 | 27.34 | 27.57 | 26.30 | 26.37 | 11,185,616 | -0.97(-3.55%) |
Aug 16, 2023 | 28.18 | 28.26 | 27.17 | 27.34 | 10,844,885 | -0.99(-3.49%) |
Aug 15, 2023 | 29.12 | 29.25 | 28.17 | 28.33 | 10,043,568 | -1.03(-3.51%) |
Aug 14, 2023 | 29.11 | 29.38 | 28.46 | 29.36 | 11,227,254 | -0.03(-0.10%) |
Aug 11, 2023 | 27.54 | 29.48 | 27.54 | 29.39 | 21,775,088 | +1.64(+5.91%) |
Aug 10, 2023 | 28.86 | 28.86 | 27.43 | 27.75 | 17,680,054 | -0.51(-1.80%) |
Aug 09, 2023 | 28.80 | 30.17 | 28.12 | 28.26 | 35,767,340 | -3.45(-10.88%) |
Aug 08, 2023 | 31.80 | 33.23 | 31.56 | 31.71 | 24,860,814 | +0.08(+0.25%) |
Aug 07, 2023 | 32.51 | 32.81 | 30.53 | 31.63 | 19,833,120 | -0.11(-0.35%) |
Aug 04, 2023 | 33.59 | 34.49 | 30.36 | 31.74 | 45,056,764 | +1.75(+5.84%) |
Aug 03, 2023 | 30.05 | 30.63 | 29.73 | 29.99 | 14,799,333 | -0.25(-0.83%) |
Aug 02, 2023 | 30.79 | 30.85 | 29.64 | 30.24 | 10,825,495 | -1.31(-4.15%) |
Aug 01, 2023 | 31.15 | 31.67 | 30.38 | 31.55 | 6,886,107 | -0.23(-0.72%) |
Jul 31, 2023 | 32.06 | 32.08 | 30.80 | 31.78 | 11,681,377 | -0.60(-1.85%) |
Jul 28, 2023 | 31.42 | 32.45 | 31.34 | 32.38 | 9,218,161 | +1.42(+4.59%) |
Jul 27, 2023 | 32.12 | 32.17 | 30.63 | 30.96 | 8,393,342 | -0.55(-1.75%) |
Jul 26, 2023 | 30.92 | 31.96 | 30.89 | 31.51 | 7,098,241 | +0.53(+1.71%) |
Jul 25, 2023 | 31.10 | 32.32 | 30.88 | 30.98 | 10,251,138 | +0.37(+1.21%) |
Jul 24, 2023 | 31.13 | 31.24 | 30.41 | 30.61 | 6,887,087 | -0.47(-1.51%) |
Jul 21, 2023 | 31.12 | 31.29 | 30.73 | 31.08 | 7,052,833 | +0.40(+1.30%) |
Jul 20, 2023 | 30.40 | 31.20 | 30.34 | 30.68 | 6,200,708 | -0.17(-0.55%) |
Jul 19, 2023 | 31.18 | 31.38 | 30.38 | 30.85 | 8,831,095 | -0.44(-1.41%) |
Jul 18, 2023 | 31.16 | 31.59 | 31.01 | 31.29 | 6,822,011 | +0.05(+0.16%) |
Jul 17, 2023 | 30.55 | 31.61 | 30.40 | 31.24 | 8,335,707 | +0.69(+2.26%) |
Jul 14, 2023 | 31.38 | 31.47 | 30.32 | 30.55 | 8,724,876 | -0.75(-2.40%) |
Jul 13, 2023 | 30.80 | 31.70 | 30.57 | 31.30 | 13,443,458 | +0.81(+2.66%) |
Jul 12, 2023 | 30.12 | 31.33 | 29.96 | 30.49 | 19,682,584 | +1.53(+5.28%) |
Jul 11, 2023 | 29.01 | 29.24 | 28.45 | 28.96 | 13,401,279 | +0.10(+0.35%) |
Jul 10, 2023 | 26.87 | 28.89 | 26.74 | 28.86 | 15,666,989 | +2.21(+8.29%) |
Jul 07, 2023 | 25.60 | 26.96 | 25.49 | 26.65 | 10,199,925 | +1.42(+5.63%) |
Jul 06, 2023 | 25.65 | 25.86 | 24.97 | 25.23 | 8,053,321 | -0.85(-3.26%) |
Jul 05, 2023 | 26.04 | 26.17 | 25.67 | 26.08 | 6,733,349 | -0.17(-0.65%) |
Jul 03, 2023 | 26.50 | 26.72 | 26.01 | 26.25 | 6,349,881 | -0.32(-1.20%) |
Jun 30, 2023 | 26.50 | 26.75 | 26.06 | 26.57 | 7,925,555 | +0.30(+1.14%) |
Jun 29, 2023 | 26.19 | 26.87 | 25.98 | 26.27 | 11,924,152 | +0.61(+2.38%) |
Jun 28, 2023 | 25.86 | 26.28 | 25.60 | 25.66 | 6,169,966 | -0.30(-1.16%) |
Jun 27, 2023 | 25.30 | 26.00 | 25.21 | 25.96 | 6,941,068 | +0.78(+3.10%) |
Jun 26, 2023 | 24.93 | 25.93 | 24.67 | 25.18 | 6,763,452 | +0.15(+0.60%) |
Jun 23, 2023 | 25.38 | 25.73 | 25.01 | 25.03 | 13,306,771 | -0.46(-1.80%) |
Jun 22, 2023 | 24.69 | 25.79 | 24.62 | 25.49 | 9,319,304 | +0.54(+2.16%) |
Jun 21, 2023 | 24.65 | 25.14 | 24.33 | 24.95 | 8,468,151 | +0.19(+0.77%) |
Jun 20, 2023 | 24.30 | 24.87 | 24.16 | 24.76 | 7,443,166 | +0.25(+1.02%) |
Jun 16, 2023 | 25.36 | 25.48 | 24.39 | 24.51 | 14,107,994 | -0.32(-1.29%) |
Jun 15, 2023 | 25.00 | 25.42 | 24.75 | 24.83 | 8,156,626 | -0.44(-1.74%) |
Jun 14, 2023 | 25.95 | 26.02 | 25.18 | 25.27 | 9,093,063 | -0.87(-3.33%) |
Jun 13, 2023 | 25.75 | 26.37 | 25.30 | 26.14 | 9,744,680 | +0.68(+2.67%) |
Jun 12, 2023 | 25.07 | 25.60 | 24.82 | 25.46 | 7,347,217 | +0.52(+2.09%) |
Jun 09, 2023 | 25.60 | 25.90 | 24.86 | 24.94 | 8,462,598 | -0.62(-2.43%) |
Jun 08, 2023 | 24.79 | 25.67 | 24.55 | 25.56 | 9,697,960 | +0.50(+2.00%) |
Jun 07, 2023 | 26.05 | 26.64 | 24.95 | 25.06 | 12,078,354 | -0.92(-3.54%) |
Jun 06, 2023 | 25.04 | 26.31 | 25.01 | 25.98 | 10,600,494 | +0.68(+2.69%) |
Jun 05, 2023 | 25.00 | 25.62 | 24.77 | 25.30 | 10,248,177 | +0.38(+1.52%) |
Jun 02, 2023 | 24.72 | 25.14 | 23.96 | 24.92 | 12,487,768 | +0.49(+2.01%) |
Jun 01, 2023 | 23.40 | 24.95 | 23.19 | 24.43 | 16,695,790 | +1.09(+4.67%) |
May 31, 2023 | 23.15 | 23.48 | 22.92 | 23.34 | 8,240,658 | +0.05(+0.21%) |
May 30, 2023 | 23.64 | 24.22 | 23.02 | 23.29 | 11,172,681 | -0.09(-0.38%) |
May 26, 2023 | 23.72 | 24.10 | 23.31 | 23.38 | 9,481,696 | -0.31(-1.31%) |
May 25, 2023 | 24.63 | 24.65 | 23.64 | 23.69 | 10,339,647 | -0.46(-1.90%) |
May 24, 2023 | 23.84 | 24.31 | 23.42 | 24.15 | 11,960,924 | -0.12(-0.49%) |
May 23, 2023 | 25.05 | 25.40 | 24.12 | 24.27 | 13,125,685 | -0.95(-3.77%) |
May 22, 2023 | 24.95 | 26.41 | 24.66 | 25.22 | 30,825,068 | +1.11(+4.60%) |
May 19, 2023 | 24.01 | 24.46 | 23.73 | 24.11 | 18,050,574 | +0.13(+0.54%) |
May 18, 2023 | 22.77 | 24.14 | 22.65 | 23.98 | 23,200,384 | +1.12(+4.90%) |
May 17, 2023 | 22.92 | 23.45 | 22.74 | 22.86 | 11,991,822 | -0.06(-0.26%) |
May 16, 2023 | 23.35 | 23.48 | 22.75 | 22.92 | 8,642,055 | -0.57(-2.43%) |
May 15, 2023 | 23.65 | 23.78 | 22.93 | 23.49 | 9,821,456 | -0.04(-0.17%) |
May 12, 2023 | 24.08 | 24.40 | 23.31 | 23.53 | 8,117,076 | -0.47(-1.96%) |
May 11, 2023 | 24.26 | 24.32 | 23.68 | 24.00 | 7,740,514 | -0.33(-1.36%) |
May 10, 2023 | 24.78 | 24.82 | 23.98 | 24.33 | 10,284,743 | -0.05(-0.21%) |
May 09, 2023 | 24.02 | 24.68 | 23.82 | 24.38 | 11,286,465 | +0.20(+0.83%) |
May 08, 2023 | 24.50 | 24.93 | 23.91 | 24.18 | 17,431,738 | -0.40(-1.63%) |
May 05, 2023 | 24.33 | 25.34 | 23.03 | 24.58 | 34,761,320 | +3.27(+15.34%) |
May 04, 2023 | 21.55 | 21.71 | 21.07 | 21.31 | 16,177,447 | -0.61(-2.76%) |
May 03, 2023 | 21.87 | 22.44 | 21.49 | 21.91 | 10,361,716 | -0.12(-0.52%) |
May 02, 2023 | 22.54 | 22.66 | 21.63 | 22.03 | 12,284,202 | -0.57(-2.52%) |
May 01, 2023 | 22.00 | 22.73 | 21.75 | 22.60 | 13,088,209 | +0.69(+3.15%) |
Apr 28, 2023 | 20.88 | 22.11 | 20.80 | 21.91 | 11,880,183 | +0.96(+4.58%) |
Apr 27, 2023 | 20.76 | 21.15 | 20.26 | 20.95 | 9,703,593 | +0.54(+2.65%) |
Apr 26, 2023 | 21.32 | 21.32 | 20.30 | 20.41 | 14,223,479 | -0.60(-2.86%) |
Apr 25, 2023 | 21.43 | 21.64 | 20.95 | 21.01 | 9,552,227 | -0.40(-1.87%) |
Apr 24, 2023 | 21.83 | 22.29 | 21.21 | 21.41 | 13,219,932 | -0.56(-2.55%) |
Apr 21, 2023 | 21.38 | 22.02 | 21.33 | 21.97 | 12,645,927 | +0.59(+2.76%) |
Apr 20, 2023 | 21.28 | 21.69 | 21.10 | 21.38 | 12,424,905 | -0.01(-0.05%) |
Apr 19, 2023 | 20.72 | 21.46 | 20.39 | 21.39 | 15,275,651 | +0.47(+2.25%) |
Apr 18, 2023 | 19.90 | 20.99 | 19.73 | 20.92 | 20,925,844 | +1.43(+7.34%) |
Apr 17, 2023 | 19.18 | 19.66 | 19.10 | 19.49 | 9,778,978 | +0.33(+1.72%) |
Apr 14, 2023 | 18.88 | 19.18 | 18.63 | 19.16 | 7,912,882 | +0.16(+0.84%) |
Apr 13, 2023 | 18.90 | 19.46 | 18.79 | 19.00 | 9,157,908 | +0.47(+2.54%) |
Apr 12, 2023 | 19.13 | 19.25 | 18.48 | 18.53 | 12,729,306 | -0.22(-1.17%) |
Apr 11, 2023 | 18.44 | 18.79 | 18.32 | 18.75 | 8,135,898 | +0.41(+2.24%) |
Apr 10, 2023 | 17.95 | 18.39 | 17.88 | 18.34 | 6,817,378 | +0.18(+0.99%) |
Apr 06, 2023 | 17.72 | 18.21 | 17.42 | 18.16 | 7,290,178 | +0.20(+1.11%) |
Apr 05, 2023 | 18.92 | 18.92 | 17.81 | 17.96 | 11,106,045 | -1.12(-5.87%) |
Apr 04, 2023 | 19.34 | 19.40 | 18.47 | 19.08 | 7,860,861 | +0.04(+0.21%) |