Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.17 | 35.19 | 34.42 | 34.63 | 6,172,745 | -0.47(-1.35%) |
Jan 30, 2024 | 35.27 | 35.43 | 35.00 | 35.10 | 4,113,718 | -0.39(-1.09%) |
Jan 29, 2024 | 36.02 | 36.17 | 35.32 | 35.49 | 3,380,975 | -0.82(-2.26%) |
Jan 26, 2024 | 36.56 | 36.61 | 36.08 | 36.31 | 2,647,433 | -0.08(-0.21%) |
Jan 25, 2024 | 35.46 | 36.59 | 35.46 | 36.38 | 3,962,862 | +1.42(+4.06%) |
Jan 24, 2024 | 35.38 | 35.50 | 34.84 | 34.96 | 2,756,079 | -0.32(-0.90%) |
Jan 23, 2024 | 35.25 | 35.69 | 35.12 | 35.28 | 2,375,728 | +0.15(+0.44%) |
Jan 22, 2024 | 35.09 | 35.29 | 34.21 | 35.13 | 3,342,184 | -0.38(-1.06%) |
Jan 19, 2024 | 35.43 | 35.54 | 34.85 | 35.51 | 2,420,654 | +0.05(+0.14%) |
Jan 18, 2024 | 35.59 | 35.75 | 35.05 | 35.46 | 3,372,010 | -0.20(-0.57%) |
Jan 17, 2024 | 35.76 | 36.06 | 35.59 | 35.66 | 2,353,049 | -0.40(-1.10%) |
Jan 16, 2024 | 36.20 | 36.21 | 35.78 | 36.06 | 2,841,151 | -0.35(-0.96%) |
Jan 12, 2024 | 36.72 | 36.87 | 36.22 | 36.40 | 1,831,975 | -0.15(-0.40%) |
Jan 11, 2024 | 36.37 | 36.59 | 36.01 | 36.55 | 2,587,214 | +0.25(+0.69%) |
Jan 10, 2024 | 36.27 | 36.43 | 36.09 | 36.30 | 1,872,212 | -0.11(-0.29%) |
Jan 09, 2024 | 36.38 | 36.46 | 35.98 | 36.40 | 2,337,472 | +0.01(+0.03%) |
Jan 08, 2024 | 35.81 | 36.44 | 35.81 | 36.39 | 2,931,956 | +0.38(+1.05%) |
Jan 05, 2024 | 35.25 | 36.06 | 35.18 | 36.02 | 5,455,787 | +0.77(+2.19%) |
Jan 04, 2024 | 35.13 | 35.45 | 35.09 | 35.24 | 3,052,024 | +0.12(+0.33%) |
Jan 03, 2024 | 34.96 | 35.32 | 34.70 | 35.13 | 2,618,396 | -0.18(-0.52%) |
Jan 02, 2024 | 35.03 | 35.61 | 34.99 | 35.31 | 3,582,293 | +0.38(+1.08%) |
Dec 29, 2023 | 34.94 | 35.13 | 34.71 | 34.94 | 1,862,861 | -0.10(-0.28%) |
Dec 28, 2023 | 35.13 | 35.29 | 34.93 | 35.03 | 1,520,717 | -0.21(-0.60%) |
Dec 27, 2023 | 35.30 | 35.53 | 34.98 | 35.24 | 1,974,561 | -0.11(-0.30%) |
Dec 26, 2023 | 35.32 | 35.42 | 35.16 | 35.35 | 1,694,952 | -0.06(-0.16%) |
Dec 22, 2023 | 35.40 | 35.60 | 35.26 | 35.41 | 1,722,456 | +0.06(+0.16%) |
Dec 21, 2023 | 35.61 | 35.69 | 35.14 | 35.35 | 2,414,255 | -0.01(-0.03%) |
Dec 20, 2023 | 35.49 | 35.75 | 35.33 | 35.36 | 2,485,702 | -0.26(-0.73%) |
Dec 19, 2023 | 35.76 | 36.01 | 35.43 | 35.62 | 6,964,945 | +0.02(+0.05%) |
Dec 18, 2023 | 36.41 | 36.41 | 35.58 | 35.60 | 4,398,352 | -0.57(-1.58%) |
Dec 15, 2023 | 36.22 | 36.62 | 35.93 | 36.17 | 5,842,072 | -0.23(-0.64%) |
Dec 14, 2023 | 35.91 | 36.93 | 35.91 | 36.40 | 3,393,538 | +0.73(+2.06%) |
Dec 13, 2023 | 34.75 | 35.82 | 34.51 | 35.67 | 3,233,532 | +0.83(+2.39%) |
Dec 12, 2023 | 35.56 | 35.56 | 34.76 | 34.84 | 2,248,611 | -0.83(-2.33%) |
Dec 11, 2023 | 35.49 | 35.78 | 35.35 | 35.67 | 1,764,951 | +0.07(+0.19%) |
Dec 08, 2023 | 35.47 | 35.76 | 35.34 | 35.60 | 1,881,480 | +0.02(+0.05%) |
Dec 07, 2023 | 35.42 | 35.63 | 35.08 | 35.58 | 2,308,265 | +0.26(+0.74%) |
Dec 06, 2023 | 35.34 | 35.72 | 35.18 | 35.32 | 2,651,946 | +0.11(+0.30%) |
Dec 05, 2023 | 35.88 | 35.88 | 35.16 | 35.22 | 3,667,988 | -0.89(-2.46%) |
Dec 04, 2023 | 35.63 | 36.11 | 35.55 | 36.10 | 4,878,828 | +0.16(+0.46%) |
Dec 01, 2023 | 35.55 | 36.41 | 35.36 | 35.94 | 4,678,281 | +0.24(+0.68%) |
Nov 30, 2023 | 35.14 | 35.78 | 35.05 | 35.70 | 6,343,205 | +1.11(+3.21%) |
Nov 29, 2023 | 33.22 | 34.79 | 33.22 | 34.59 | 4,841,097 | +1.48(+4.47%) |
Nov 28, 2023 | 33.12 | 33.41 | 32.81 | 33.11 | 3,551,621 | +0.14(+0.41%) |
Nov 27, 2023 | 31.65 | 33.49 | 31.41 | 32.97 | 8,503,483 | +1.15(+3.61%) |
Nov 24, 2023 | 31.89 | 32.08 | 31.73 | 31.82 | 1,083,244 | +0.01(+0.03%) |
Nov 22, 2023 | 31.42 | 31.86 | 31.24 | 31.81 | 2,061,195 | +0.42(+1.32%) |
Nov 21, 2023 | 31.59 | 31.69 | 31.13 | 31.40 | 2,761,376 | -0.09(-0.28%) |
Nov 20, 2023 | 32.06 | 32.10 | 30.70 | 31.48 | 5,436,000 | -0.77(-2.40%) |
Nov 17, 2023 | 32.72 | 32.76 | 32.12 | 32.26 | 2,373,043 | -0.23(-0.71%) |
Nov 16, 2023 | 32.88 | 32.92 | 31.99 | 32.49 | 2,671,660 | -0.43(-1.32%) |
Nov 15, 2023 | 32.46 | 33.07 | 32.46 | 32.92 | 2,639,718 | +0.53(+1.64%) |
Nov 14, 2023 | 31.20 | 32.45 | 31.20 | 32.39 | 3,616,109 | +1.50(+4.86%) |
Nov 13, 2023 | 31.52 | 31.55 | 30.68 | 30.89 | 3,666,847 | -0.63(-1.99%) |
Nov 10, 2023 | 31.64 | 31.79 | 31.20 | 31.52 | 3,394,779 | -0.16(-0.51%) |
Nov 09, 2023 | 32.16 | 32.23 | 31.65 | 31.68 | 3,665,045 | -0.29(-0.89%) |
Nov 08, 2023 | 32.32 | 32.32 | 31.73 | 31.97 | 2,624,362 | -0.28(-0.86%) |
Nov 07, 2023 | 32.46 | 32.52 | 32.15 | 32.25 | 2,765,726 | -0.48(-1.46%) |
Nov 06, 2023 | 32.98 | 32.99 | 32.61 | 32.72 | 2,472,197 | -0.24(-0.72%) |
Nov 03, 2023 | 32.68 | 33.31 | 32.59 | 32.96 | 2,254,322 | +0.52(+1.62%) |
Nov 02, 2023 | 32.39 | 32.65 | 32.29 | 32.44 | 2,721,896 | +0.42(+1.31%) |
Nov 01, 2023 | 32.20 | 32.33 | 31.90 | 32.02 | 3,569,670 | -0.11(-0.36%) |
Oct 31, 2023 | 31.85 | 32.49 | 31.74 | 32.13 | 3,343,945 | +0.32(+1.02%) |
Oct 30, 2023 | 31.77 | 31.96 | 31.60 | 31.81 | 2,594,019 | +0.24(+0.75%) |
Oct 27, 2023 | 31.22 | 31.76 | 31.02 | 31.57 | 4,047,022 | +0.25(+0.79%) |
Oct 26, 2023 | 31.32 | 32.10 | 30.79 | 31.32 | 5,665,012 | -0.23(-0.72%) |
Oct 25, 2023 | 31.47 | 31.81 | 31.25 | 31.55 | 2,887,657 | -0.13(-0.42%) |
Oct 24, 2023 | 31.18 | 31.77 | 31.00 | 31.68 | 3,539,835 | +0.81(+2.62%) |
Oct 23, 2023 | 31.50 | 31.72 | 30.85 | 30.87 | 4,558,332 | -0.88(-2.76%) |
Oct 20, 2023 | 32.67 | 32.75 | 31.66 | 31.75 | 3,314,258 | -0.89(-2.71%) |
Oct 19, 2023 | 33.35 | 33.54 | 32.64 | 32.64 | 2,935,623 | -0.95(-2.84%) |
Oct 18, 2023 | 33.62 | 34.16 | 33.30 | 33.59 | 4,598,909 | -0.24(-0.70%) |
Oct 17, 2023 | 33.24 | 33.93 | 33.22 | 33.83 | 2,770,819 | +0.48(+1.43%) |
Oct 16, 2023 | 33.53 | 33.70 | 33.24 | 33.35 | 2,849,440 | -0.13(-0.40%) |
Oct 13, 2023 | 33.54 | 33.74 | 33.30 | 33.48 | 1,829,292 | +0.03(+0.09%) |
Oct 12, 2023 | 33.85 | 33.85 | 33.22 | 33.46 | 2,319,365 | -0.30(-0.87%) |
Oct 11, 2023 | 33.81 | 34.04 | 33.38 | 33.75 | 1,550,908 | +0.06(+0.17%) |
Oct 10, 2023 | 33.73 | 34.06 | 33.66 | 33.69 | 2,162,613 | +0.20(+0.60%) |
Oct 09, 2023 | 32.91 | 33.67 | 32.88 | 33.49 | 1,998,805 | +0.58(+1.77%) |
Oct 06, 2023 | 33.29 | 33.35 | 32.85 | 32.91 | 3,406,991 | -0.38(-1.14%) |
Oct 05, 2023 | 33.63 | 33.90 | 33.24 | 33.29 | 2,310,400 | -0.47(-1.38%) |
Oct 04, 2023 | 33.68 | 33.98 | 33.43 | 33.76 | 2,587,889 | +0.28(+0.82%) |
Oct 03, 2023 | 33.38 | 33.89 | 33.19 | 33.48 | 3,951,059 | -0.30(-0.90%) |
Oct 02, 2023 | 33.66 | 33.85 | 33.30 | 33.79 | 3,187,857 | +0.00(+0.00%) |
Sep 29, 2023 | 33.88 | 34.16 | 33.65 | 33.79 | 2,692,580 | +0.11(+0.34%) |
Sep 28, 2023 | 33.44 | 33.71 | 33.20 | 33.67 | 2,237,857 | +0.38(+1.14%) |
Sep 27, 2023 | 33.72 | 33.88 | 33.11 | 33.29 | 3,334,549 | +0.40(+1.22%) |
Sep 26, 2023 | 33.00 | 33.19 | 32.80 | 32.89 | 2,566,472 | -0.27(-0.80%) |
Sep 25, 2023 | 32.28 | 33.41 | 33.13 | 33.16 | 3,194,805 | +0.70(+2.17%) |
Sep 22, 2023 | 32.67 | 33.30 | 32.41 | 32.45 | 3,485,796 | -0.06(-0.18%) |
Sep 21, 2023 | 32.73 | 33.29 | 32.43 | 32.51 | 4,472,599 | +0.39(+1.22%) |
Sep 20, 2023 | 32.65 | 32.75 | 32.10 | 32.12 | 2,363,964 | -0.36(-1.11%) |
Sep 19, 2023 | 32.51 | 32.83 | 32.18 | 32.48 | 3,199,099 | -0.06(-0.18%) |
Sep 18, 2023 | 32.69 | 32.93 | 32.34 | 32.54 | 3,150,399 | -0.08(-0.23%) |
Sep 15, 2023 | 33.00 | 33.20 | 32.60 | 32.62 | 6,213,573 | -0.35(-1.07%) |
Sep 14, 2023 | 32.74 | 33.10 | 32.57 | 32.97 | 2,641,918 | +0.76(+2.37%) |
Sep 13, 2023 | 33.01 | 33.07 | 32.01 | 32.21 | 3,536,504 | -0.66(-2.00%) |
Sep 12, 2023 | 33.05 | 33.40 | 32.78 | 32.86 | 2,270,999 | -0.10(-0.29%) |
Sep 11, 2023 | 33.22 | 33.40 | 32.86 | 32.96 | 2,503,587 | -0.03(-0.09%) |
Sep 08, 2023 | 32.00 | 33.04 | 31.88 | 32.99 | 3,356,287 | +1.00(+3.13%) |
Sep 07, 2023 | 32.20 | 32.59 | 31.72 | 31.99 | 4,305,990 | -0.29(-0.89%) |
Sep 06, 2023 | 32.64 | 32.78 | 32.15 | 32.27 | 2,408,591 | -0.42(-1.28%) |
Sep 05, 2023 | 33.34 | 33.43 | 32.68 | 32.69 | 2,618,361 | -0.83(-2.47%) |
Sep 01, 2023 | 33.52 | 33.79 | 33.46 | 33.52 | 2,321,133 | +0.26(+0.77%) |
Aug 31, 2023 | 33.27 | 33.28 | 33.08 | 33.26 | 3,376,269 | +0.10(+0.32%) |
Aug 30, 2023 | 33.08 | 33.18 | 32.92 | 33.16 | 1,524,929 | +0.12(+0.38%) |
Aug 29, 2023 | 32.90 | 33.05 | 32.73 | 33.04 | 1,333,966 | +0.22(+0.67%) |
Aug 28, 2023 | 32.46 | 32.95 | 32.43 | 32.82 | 1,765,689 | +0.50(+1.53%) |
Aug 25, 2023 | 32.37 | 32.50 | 32.10 | 32.32 | 2,812,256 | +0.18(+0.56%) |
Aug 24, 2023 | 32.02 | 32.65 | 32.02 | 32.14 | 2,140,381 | -0.13(-0.41%) |
Aug 23, 2023 | 32.24 | 32.36 | 31.98 | 32.27 | 1,687,241 | +0.10(+0.33%) |
Aug 22, 2023 | 32.45 | 32.63 | 32.07 | 32.17 | 1,786,965 | -0.28(-0.85%) |
Aug 21, 2023 | 32.79 | 32.82 | 32.05 | 32.45 | 2,359,793 | -0.43(-1.30%) |
Aug 18, 2023 | 32.42 | 32.93 | 32.39 | 32.87 | 3,941,789 | +0.27(+0.82%) |
Aug 17, 2023 | 32.54 | 32.92 | 32.54 | 32.61 | 2,503,802 | +0.19(+0.59%) |
Aug 16, 2023 | 32.52 | 32.80 | 32.39 | 32.42 | 2,450,787 | -0.26(-0.79%) |
Aug 15, 2023 | 32.72 | 33.02 | 32.61 | 32.67 | 2,204,795 | -0.38(-1.15%) |
Aug 14, 2023 | 33.20 | 33.21 | 32.85 | 33.05 | 2,894,685 | -0.24(-0.74%) |
Aug 11, 2023 | 33.22 | 33.55 | 33.18 | 33.30 | 2,466,350 | -0.12(-0.37%) |
Aug 10, 2023 | 33.71 | 33.77 | 33.28 | 33.42 | 2,162,866 | -0.15(-0.45%) |
Aug 09, 2023 | 33.60 | 33.79 | 33.46 | 33.57 | 1,619,586 | -0.13(-0.39%) |
Aug 08, 2023 | 33.43 | 33.79 | 33.21 | 33.70 | 2,553,754 | -0.27(-0.80%) |
Aug 07, 2023 | 34.21 | 34.41 | 33.82 | 33.98 | 2,484,725 | -0.11(-0.33%) |
Aug 04, 2023 | 34.41 | 34.89 | 34.07 | 34.09 | 2,649,556 | -0.34(-0.98%) |
Aug 03, 2023 | 34.42 | 34.97 | 34.06 | 34.43 | 3,579,725 | +0.03(+0.08%) |
Aug 02, 2023 | 33.74 | 34.79 | 33.74 | 34.40 | 6,213,964 | +0.61(+1.81%) |
Aug 01, 2023 | 33.85 | 34.01 | 33.51 | 33.79 | 3,224,227 | -0.11(-0.33%) |
Jul 31, 2023 | 33.71 | 34.04 | 33.71 | 33.90 | 3,599,185 | +0.30(+0.90%) |
Jul 28, 2023 | 33.76 | 34.08 | 33.50 | 33.60 | 3,668,708 | +0.32(+0.96%) |
Jul 27, 2023 | 32.45 | 33.88 | 32.34 | 33.28 | 7,402,267 | +1.53(+4.83%) |
Jul 26, 2023 | 31.96 | 32.11 | 31.50 | 31.75 | 3,813,380 | -0.15(-0.47%) |
Jul 25, 2023 | 30.74 | 32.03 | 30.70 | 31.90 | 8,660,477 | +1.47(+4.82%) |
Jul 24, 2023 | 30.08 | 30.50 | 30.00 | 30.43 | 2,798,051 | +0.49(+1.63%) |
Jul 21, 2023 | 29.72 | 30.01 | 29.41 | 29.94 | 3,392,679 | +0.23(+0.76%) |
Jul 20, 2023 | 29.80 | 29.86 | 29.44 | 29.72 | 2,547,979 | +0.05(+0.16%) |
Jul 19, 2023 | 29.50 | 29.76 | 29.36 | 29.67 | 3,244,377 | +0.19(+0.64%) |
Jul 18, 2023 | 28.98 | 29.69 | 28.94 | 29.48 | 3,405,400 | +0.35(+1.19%) |
Jul 17, 2023 | 29.29 | 29.32 | 29.13 | 29.14 | 2,971,355 | -0.39(-1.31%) |
Jul 14, 2023 | 29.95 | 29.95 | 29.45 | 29.52 | 3,793,964 | -0.40(-1.35%) |
Jul 13, 2023 | 29.74 | 30.06 | 29.66 | 29.92 | 2,668,390 | +0.02(+0.06%) |
Jul 12, 2023 | 30.23 | 30.42 | 29.84 | 29.91 | 2,483,781 | +0.10(+0.35%) |
Jul 11, 2023 | 29.54 | 29.91 | 29.42 | 29.80 | 2,761,744 | +0.45(+1.54%) |
Jul 10, 2023 | 29.14 | 29.76 | 29.03 | 29.35 | 3,645,598 | -0.55(-1.82%) |
Jul 07, 2023 | 29.38 | 30.35 | 29.38 | 29.90 | 3,943,329 | +0.47(+1.60%) |
Jul 06, 2023 | 29.29 | 29.49 | 28.97 | 29.43 | 3,471,696 | -0.03(-0.10%) |
Jul 05, 2023 | 29.59 | 29.71 | 29.35 | 29.45 | 4,291,594 | -0.66(-2.19%) |
Jul 03, 2023 | 29.95 | 30.43 | 29.89 | 30.11 | 1,830,796 | +0.21(+0.69%) |
Jun 30, 2023 | 29.55 | 29.97 | 29.22 | 29.91 | 3,414,648 | +0.12(+0.41%) |
Jun 29, 2023 | 29.33 | 29.79 | 29.25 | 29.78 | 2,501,429 | +0.29(+0.99%) |
Jun 28, 2023 | 29.72 | 29.72 | 29.14 | 29.49 | 2,172,191 | -0.28(-0.95%) |
Jun 27, 2023 | 29.42 | 29.92 | 29.22 | 29.77 | 2,396,656 | +0.31(+1.05%) |
Jun 26, 2023 | 28.91 | 29.52 | 28.87 | 29.46 | 2,834,268 | +0.70(+2.42%) |
Jun 23, 2023 | 28.62 | 28.85 | 28.42 | 28.77 | 3,371,765 | -0.13(-0.46%) |
Jun 22, 2023 | 29.24 | 29.25 | 28.71 | 28.90 | 3,988,762 | -0.36(-1.22%) |
Jun 21, 2023 | 29.34 | 29.71 | 28.98 | 29.26 | 3,174,622 | -0.38(-1.27%) |
Jun 20, 2023 | 29.61 | 29.75 | 29.30 | 29.63 | 3,941,383 | -0.43(-1.44%) |
Jun 16, 2023 | 29.85 | 30.12 | 29.69 | 30.07 | 7,552,140 | +0.16(+0.53%) |
Jun 15, 2023 | 29.76 | 29.96 | 29.49 | 29.91 | 3,444,358 | +0.01(+0.03%) |
Jun 14, 2023 | 29.99 | 30.23 | 29.69 | 29.90 | 4,131,147 | +0.24(+0.79%) |
Jun 13, 2023 | 29.67 | 30.01 | 29.53 | 29.66 | 4,156,237 | +0.21(+0.70%) |
Jun 12, 2023 | 29.50 | 29.70 | 29.11 | 29.45 | 4,319,884 | -0.33(-1.10%) |
Jun 09, 2023 | 29.87 | 29.87 | 29.57 | 29.78 | 3,670,151 | -0.07(-0.22%) |
Jun 08, 2023 | 30.26 | 30.46 | 29.56 | 29.85 | 4,163,186 | -0.36(-1.18%) |
Jun 07, 2023 | 29.28 | 30.24 | 29.14 | 30.21 | 4,938,567 | +1.22(+4.22%) |
Jun 06, 2023 | 28.44 | 29.09 | 28.44 | 28.98 | 5,186,871 | +0.52(+1.82%) |
Jun 05, 2023 | 28.70 | 28.89 | 28.40 | 28.47 | 3,697,398 | -0.09(-0.33%) |
Jun 02, 2023 | 27.82 | 28.82 | 27.78 | 28.56 | 4,221,801 | +1.14(+4.15%) |
Jun 01, 2023 | 27.77 | 27.85 | 27.27 | 27.42 | 3,945,734 | -0.25(-0.92%) |
May 31, 2023 | 28.20 | 28.29 | 27.65 | 27.68 | 7,076,711 | -0.66(-2.32%) |
May 30, 2023 | 28.71 | 28.76 | 28.25 | 28.34 | 4,026,523 | -0.45(-1.57%) |
May 26, 2023 | 28.89 | 29.07 | 28.73 | 28.79 | 3,164,238 | +0.01(+0.03%) |
May 25, 2023 | 29.14 | 29.14 | 28.59 | 28.78 | 4,320,765 | -0.36(-1.25%) |
May 24, 2023 | 29.51 | 29.59 | 29.08 | 29.14 | 3,221,126 | -0.46(-1.56%) |
May 23, 2023 | 29.48 | 29.96 | 29.22 | 29.60 | 2,850,625 | +0.21(+0.72%) |
May 22, 2023 | 29.41 | 29.50 | 29.04 | 29.39 | 3,337,658 | -0.21(-0.72%) |
May 19, 2023 | 29.97 | 29.98 | 29.50 | 29.60 | 3,642,011 | -0.06(-0.22%) |
May 18, 2023 | 29.60 | 29.68 | 29.27 | 29.67 | 2,025,381 | -0.06(-0.22%) |
May 17, 2023 | 29.26 | 29.77 | 29.13 | 29.73 | 2,640,110 | +0.57(+1.97%) |
May 16, 2023 | 29.48 | 29.48 | 28.99 | 29.16 | 3,237,328 | -0.31(-1.07%) |
May 15, 2023 | 29.45 | 29.57 | 29.10 | 29.48 | 3,351,713 | +0.06(+0.19%) |
May 12, 2023 | 29.49 | 29.70 | 29.16 | 29.42 | 3,116,323 | +0.06(+0.22%) |
May 11, 2023 | 29.36 | 29.53 | 29.14 | 29.35 | 4,298,438 | -0.19(-0.63%) |
May 10, 2023 | 29.93 | 29.98 | 29.10 | 29.54 | 3,601,377 | -0.21(-0.72%) |
May 09, 2023 | 29.77 | 29.94 | 29.66 | 29.75 | 2,351,252 | -0.24(-0.80%) |
May 08, 2023 | 30.15 | 30.29 | 29.81 | 29.99 | 1,888,584 | +0.03(+0.09%) |
May 05, 2023 | 29.80 | 30.15 | 29.69 | 29.97 | 2,166,077 | +0.52(+1.76%) |
May 04, 2023 | 29.90 | 30.05 | 29.35 | 29.45 | 3,305,374 | -0.47(-1.58%) |
May 03, 2023 | 30.09 | 30.55 | 29.85 | 29.92 | 3,200,570 | -0.02(-0.06%) |
May 02, 2023 | 30.56 | 30.75 | 29.46 | 29.94 | 4,541,139 | -0.85(-2.77%) |
May 01, 2023 | 30.64 | 31.30 | 30.52 | 30.79 | 3,503,935 | +0.12(+0.39%) |
Apr 28, 2023 | 30.80 | 31.11 | 30.30 | 30.67 | 4,537,256 | +0.09(+0.30%) |
Apr 27, 2023 | 30.99 | 31.49 | 30.01 | 30.58 | 5,893,668 | -1.44(-4.49%) |
Apr 26, 2023 | 32.31 | 32.46 | 31.74 | 32.01 | 3,471,434 | -0.12(-0.37%) |
Apr 25, 2023 | 32.43 | 32.63 | 32.01 | 32.13 | 5,535,396 | -1.57(-4.65%) |
Apr 24, 2023 | 33.38 | 33.80 | 33.38 | 33.70 | 2,872,535 | +0.31(+0.94%) |
Apr 21, 2023 | 33.81 | 33.88 | 33.21 | 33.38 | 2,056,971 | -0.47(-1.40%) |
Apr 20, 2023 | 33.66 | 33.90 | 33.63 | 33.86 | 1,987,195 | -0.02(-0.05%) |
Apr 19, 2023 | 33.72 | 34.06 | 33.56 | 33.88 | 1,889,019 | +0.07(+0.22%) |
Apr 18, 2023 | 33.68 | 33.84 | 33.52 | 33.80 | 2,019,363 | +0.14(+0.41%) |
Apr 17, 2023 | 33.29 | 33.70 | 33.22 | 33.66 | 2,140,580 | +0.40(+1.20%) |
Apr 14, 2023 | 33.31 | 33.62 | 32.91 | 33.26 | 3,313,125 | -0.45(-1.35%) |
Apr 13, 2023 | 33.78 | 33.97 | 33.31 | 33.72 | 2,194,856 | -0.06(-0.19%) |
Apr 12, 2023 | 34.12 | 34.31 | 33.62 | 33.78 | 1,683,638 | -0.06(-0.19%) |
Apr 11, 2023 | 33.61 | 34.25 | 33.54 | 33.85 | 2,749,430 | +0.60(+1.81%) |
Apr 10, 2023 | 33.08 | 33.37 | 32.79 | 33.25 | 1,922,059 | +0.10(+0.31%) |
Apr 06, 2023 | 32.91 | 33.18 | 32.75 | 33.14 | 2,905,057 | +0.29(+0.87%) |
Apr 05, 2023 | 32.51 | 32.91 | 32.43 | 32.86 | 2,544,099 | +0.10(+0.31%) |
Apr 04, 2023 | 33.34 | 33.39 | 32.46 | 32.75 | 2,784,169 | -0.56(-1.67%) |
Apr 03, 2023 | 33.44 | 33.73 | 33.18 | 33.31 | 3,349,220 | -0.09(-0.28%) |
Mar 31, 2023 | 32.91 | 33.47 | 32.87 | 33.40 | 3,898,785 | +0.76(+2.33%) |
Mar 30, 2023 | 32.88 | 32.94 | 32.55 | 32.64 | 1,652,293 | +0.16(+0.48%) |
Mar 29, 2023 | 32.45 | 32.60 | 32.30 | 32.49 | 2,127,673 | +0.38(+1.18%) |
Mar 28, 2023 | 31.90 | 32.28 | 31.83 | 32.11 | 1,922,142 | +0.15(+0.46%) |
Mar 27, 2023 | 32.42 | 32.44 | 31.95 | 31.96 | 3,418,569 | +0.02(+0.06%) |
Mar 24, 2023 | 31.29 | 32.10 | 30.98 | 31.94 | 3,290,197 | +0.34(+1.08%) |
Mar 23, 2023 | 31.87 | 32.22 | 31.31 | 31.60 | 3,132,086 | -0.27(-0.84%) |
Mar 22, 2023 | 32.76 | 32.78 | 31.85 | 31.86 | 4,042,450 | -0.78(-2.38%) |
Mar 21, 2023 | 32.85 | 32.87 | 32.55 | 32.64 | 3,323,456 | +0.38(+1.18%) |
Mar 20, 2023 | 32.05 | 32.72 | 32.05 | 32.26 | 3,778,313 | +0.71(+2.26%) |
Mar 17, 2023 | 31.99 | 31.99 | 30.96 | 31.55 | 8,592,764 | -0.57(-1.76%) |
Mar 16, 2023 | 31.49 | 32.31 | 31.37 | 32.12 | 3,383,442 | +0.18(+0.55%) |
Mar 15, 2023 | 32.10 | 32.15 | 31.60 | 31.94 | 3,952,197 | -0.89(-2.71%) |
Mar 14, 2023 | 32.90 | 33.14 | 32.43 | 32.83 | 3,285,396 | +0.55(+1.69%) |
Mar 13, 2023 | 32.42 | 32.88 | 32.14 | 32.28 | 3,551,279 | -0.62(-1.89%) |
Mar 10, 2023 | 33.40 | 33.51 | 32.59 | 32.90 | 2,684,281 | -0.63(-1.88%) |
Mar 09, 2023 | 34.26 | 34.40 | 33.43 | 33.53 | 2,432,505 | -0.57(-1.68%) |
Mar 08, 2023 | 33.69 | 34.21 | 33.66 | 34.11 | 3,081,945 | +0.49(+1.46%) |
Mar 07, 2023 | 33.90 | 34.02 | 33.44 | 33.62 | 2,744,915 | -0.31(-0.90%) |
Mar 06, 2023 | 34.79 | 34.81 | 33.75 | 33.92 | 3,509,005 | -1.07(-3.04%) |
Mar 03, 2023 | 34.91 | 35.20 | 34.45 | 34.99 | 3,471,218 | +0.23(+0.67%) |
Mar 02, 2023 | 34.17 | 34.90 | 33.97 | 34.76 | 3,201,190 | +0.77(+2.26%) |
Mar 01, 2023 | 33.58 | 34.41 | 33.50 | 33.99 | 2,395,519 | +0.28(+0.82%) |
Feb 28, 2023 | 33.85 | 34.04 | 33.66 | 33.71 | 3,922,561 | -0.18(-0.52%) |
Feb 27, 2023 | 34.38 | 34.44 | 33.76 | 33.88 | 2,687,339 | +0.08(+0.25%) |
Feb 24, 2023 | 33.48 | 34.25 | 33.31 | 33.80 | 3,533,781 | -0.06(-0.16%) |
Feb 23, 2023 | 33.76 | 33.97 | 33.34 | 33.86 | 1,820,933 | +0.25(+0.74%) |
Feb 22, 2023 | 33.39 | 33.92 | 33.39 | 33.61 | 2,378,198 | +0.16(+0.47%) |
Feb 21, 2023 | 34.92 | 35.01 | 33.18 | 33.45 | 4,954,734 | -2.00(-5.64%) |
Feb 17, 2023 | 35.73 | 35.86 | 35.25 | 35.45 | 4,409,957 | -0.34(-0.96%) |
Feb 16, 2023 | 35.46 | 36.12 | 35.38 | 35.79 | 2,424,282 | -0.16(-0.46%) |
Feb 15, 2023 | 35.52 | 36.04 | 35.52 | 35.96 | 3,376,149 | +0.12(+0.33%) |
Feb 14, 2023 | 35.79 | 36.03 | 35.58 | 35.84 | 2,585,107 | -0.04(-0.10%) |
Feb 13, 2023 | 35.50 | 36.12 | 35.41 | 35.87 | 2,443,301 | +0.51(+1.45%) |
Feb 10, 2023 | 34.98 | 35.44 | 34.65 | 35.36 | 3,421,155 | +0.24(+0.68%) |
Feb 09, 2023 | 36.28 | 36.30 | 34.90 | 35.12 | 3,942,084 | -0.98(-2.71%) |
Feb 08, 2023 | 36.62 | 36.87 | 35.96 | 36.10 | 3,858,560 | -0.77(-2.09%) |
Feb 07, 2023 | 36.91 | 37.32 | 36.57 | 36.87 | 2,782,579 | -0.24(-0.64%) |
Feb 06, 2023 | 37.61 | 37.71 | 37.00 | 37.11 | 2,707,622 | -0.75(-1.98%) |
Feb 03, 2023 | 37.74 | 38.33 | 37.71 | 37.86 | 2,895,289 | -0.16(-0.41%) |
Feb 02, 2023 | 37.76 | 38.08 | 37.37 | 38.02 | 4,758,749 | +0.62(+1.66%) |