Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.66 | 31.68 | 31.11 | 31.22 | 6,380,623 | -0.36(-1.13%) |
Jan 30, 2024 | 31.81 | 31.87 | 31.52 | 31.58 | 5,868,857 | -0.21(-0.66%) |
Jan 29, 2024 | 31.72 | 31.83 | 31.68 | 31.79 | 10,755,298 | +0.03(+0.09%) |
Jan 26, 2024 | 31.51 | 31.80 | 31.51 | 31.76 | 4,913,801 | +0.39(+1.23%) |
Jan 25, 2024 | 31.08 | 31.38 | 30.97 | 31.37 | 7,954,473 | +0.45(+1.45%) |
Jan 24, 2024 | 31.51 | 31.55 | 30.85 | 30.92 | 6,260,521 | -0.60(-1.89%) |
Jan 23, 2024 | 31.29 | 31.58 | 31.06 | 31.52 | 7,021,151 | +0.24(+0.76%) |
Jan 22, 2024 | 31.54 | 31.69 | 31.27 | 31.28 | 6,056,653 | -0.39(-1.22%) |
Jan 19, 2024 | 31.55 | 31.73 | 31.19 | 31.67 | 7,346,931 | +0.09(+0.28%) |
Jan 18, 2024 | 31.32 | 31.61 | 31.16 | 31.58 | 8,850,351 | +0.06(+0.19%) |
Jan 17, 2024 | 31.54 | 31.79 | 31.44 | 31.52 | 6,113,717 | -0.09(-0.28%) |
Jan 16, 2024 | 31.69 | 31.72 | 31.40 | 31.61 | 8,150,336 | -0.08(-0.25%) |
Jan 12, 2024 | 31.87 | 31.93 | 31.60 | 31.69 | 6,317,721 | -0.04(-0.13%) |
Jan 11, 2024 | 31.46 | 31.76 | 31.33 | 31.73 | 6,743,483 | +0.18(+0.57%) |
Jan 10, 2024 | 31.73 | 31.84 | 31.42 | 31.55 | 7,052,567 | -0.21(-0.66%) |
Jan 09, 2024 | 31.42 | 31.77 | 31.26 | 31.76 | 9,494,911 | +0.17(+0.53%) |
Jan 08, 2024 | 31.54 | 31.78 | 31.31 | 31.59 | 18,500,062 | -0.16(-0.50%) |
Jan 05, 2024 | 32.01 | 32.06 | 31.43 | 31.75 | 5,298,645 | -0.40(-1.24%) |
Jan 04, 2024 | 32.10 | 32.38 | 31.99 | 32.14 | 7,403,076 | -0.00(-0.02%) |
Jan 03, 2024 | 32.60 | 32.61 | 31.96 | 32.15 | 9,742,035 | -0.77(-2.34%) |
Jan 02, 2024 | 32.93 | 33.18 | 32.78 | 32.92 | 7,968,965 | +0.05(+0.15%) |
Dec 29, 2023 | 32.81 | 32.92 | 32.69 | 32.87 | 5,056,984 | -0.03(-0.09%) |
Dec 28, 2023 | 32.73 | 32.92 | 32.67 | 32.90 | 3,860,324 | +0.24(+0.73%) |
Dec 27, 2023 | 32.61 | 32.75 | 32.52 | 32.66 | 4,962,569 | +0.06(+0.18%) |
Dec 26, 2023 | 32.37 | 32.68 | 32.27 | 32.60 | 3,540,463 | +0.22(+0.67%) |
Dec 22, 2023 | 32.03 | 32.53 | 32.02 | 32.39 | 4,529,105 | +0.31(+0.95%) |
Dec 21, 2023 | 31.94 | 32.11 | 31.80 | 32.08 | 4,921,249 | +0.24(+0.74%) |
Dec 20, 2023 | 31.90 | 32.29 | 31.82 | 31.84 | 7,423,139 | -0.26(-0.80%) |
Dec 19, 2023 | 31.86 | 32.20 | 31.82 | 32.10 | 5,710,269 | +0.14(+0.43%) |
Dec 18, 2023 | 31.68 | 32.15 | 31.38 | 31.96 | 6,444,586 | +0.42(+1.35%) |
Dec 15, 2023 | 31.74 | 32.06 | 31.44 | 31.54 | 18,866,524 | -0.24(-0.74%) |
Dec 14, 2023 | 32.86 | 33.19 | 31.73 | 31.77 | 13,228,109 | -1.02(-3.10%) |
Dec 13, 2023 | 32.27 | 32.84 | 32.10 | 32.79 | 7,195,388 | +0.56(+1.74%) |
Dec 12, 2023 | 32.57 | 32.57 | 32.13 | 32.23 | 6,006,485 | -0.09(-0.27%) |
Dec 11, 2023 | 32.01 | 32.35 | 32.01 | 32.32 | 7,206,158 | +0.64(+2.02%) |
Dec 08, 2023 | 31.89 | 31.89 | 31.65 | 31.68 | 8,367,538 | -0.25(-0.77%) |
Dec 07, 2023 | 31.81 | 32.02 | 31.66 | 31.92 | 6,968,706 | +0.17(+0.53%) |
Dec 06, 2023 | 31.62 | 31.79 | 31.38 | 31.75 | 6,830,415 | +0.16(+0.50%) |
Dec 05, 2023 | 31.68 | 31.76 | 31.49 | 31.60 | 4,641,228 | -0.20(-0.62%) |
Dec 04, 2023 | 31.68 | 31.99 | 31.68 | 31.79 | 5,452,625 | +0.06(+0.19%) |
Dec 01, 2023 | 31.23 | 31.75 | 31.20 | 31.73 | 8,325,732 | +0.59(+1.90%) |
Nov 30, 2023 | 31.35 | 31.42 | 30.78 | 31.14 | 21,675,280 | -0.16(-0.50%) |
Nov 29, 2023 | 31.80 | 31.82 | 31.23 | 31.30 | 7,335,883 | -0.50(-1.58%) |
Nov 28, 2023 | 32.11 | 32.24 | 31.74 | 31.80 | 7,165,191 | -0.31(-0.95%) |
Nov 27, 2023 | 32.11 | 32.28 | 32.02 | 32.11 | 8,911,118 | -0.07(-0.21%) |
Nov 24, 2023 | 31.93 | 32.29 | 31.93 | 32.18 | 3,473,180 | +0.21(+0.65%) |
Nov 22, 2023 | 31.63 | 31.99 | 31.57 | 31.97 | 6,208,039 | +0.49(+1.57%) |
Nov 21, 2023 | 31.27 | 31.59 | 31.24 | 31.48 | 5,412,387 | +0.13(+0.41%) |
Nov 20, 2023 | 31.19 | 31.45 | 30.97 | 31.35 | 5,310,956 | +0.05(+0.16%) |
Nov 17, 2023 | 31.52 | 31.52 | 31.02 | 31.30 | 7,042,809 | -0.05(-0.16%) |
Nov 16, 2023 | 31.53 | 31.77 | 31.22 | 31.35 | 7,402,949 | -0.11(-0.34%) |
Nov 15, 2023 | 31.51 | 31.51 | 31.34 | 31.46 | 7,261,080 | +0.01(+0.03%) |
Nov 14, 2023 | 31.14 | 31.56 | 31.07 | 31.45 | 10,170,576 | +0.59(+1.92%) |
Nov 13, 2023 | 30.54 | 30.95 | 30.44 | 30.86 | 6,692,416 | +0.31(+1.00%) |
Nov 10, 2023 | 30.48 | 30.64 | 30.40 | 30.55 | 7,943,832 | +0.07(+0.23%) |
Nov 09, 2023 | 30.84 | 30.84 | 30.45 | 30.48 | 7,621,777 | -0.15(-0.48%) |
Nov 08, 2023 | 30.65 | 30.76 | 30.53 | 30.63 | 7,313,614 | +0.05(+0.16%) |
Nov 07, 2023 | 30.55 | 30.73 | 30.41 | 30.58 | 8,335,104 | +0.03(+0.10%) |
Nov 06, 2023 | 30.65 | 30.93 | 30.53 | 30.55 | 6,240,149 | -0.15(-0.48%) |
Nov 03, 2023 | 30.70 | 31.13 | 30.65 | 30.70 | 9,225,732 | +0.26(+0.84%) |
Nov 02, 2023 | 30.16 | 30.54 | 30.04 | 30.44 | 9,839,572 | +0.39(+1.31%) |
Nov 01, 2023 | 30.01 | 30.20 | 29.80 | 30.05 | 9,570,229 | +0.13(+0.43%) |
Oct 31, 2023 | 29.76 | 30.12 | 29.71 | 29.92 | 10,774,054 | +0.31(+1.03%) |
Oct 30, 2023 | 29.59 | 29.85 | 29.41 | 29.61 | 13,306,493 | +0.15(+0.50%) |
Oct 27, 2023 | 28.97 | 29.87 | 28.94 | 29.47 | 15,702,941 | +0.36(+1.22%) |
Oct 26, 2023 | 30.45 | 30.65 | 28.78 | 29.11 | 14,759,305 | +0.40(+1.41%) |
Oct 25, 2023 | 28.67 | 28.96 | 28.52 | 28.71 | 10,964,034 | -0.01(-0.03%) |
Oct 24, 2023 | 28.04 | 28.86 | 28.02 | 28.72 | 10,040,530 | +0.77(+2.75%) |
Oct 23, 2023 | 28.24 | 28.35 | 27.94 | 27.95 | 7,816,021 | -0.32(-1.12%) |
Oct 20, 2023 | 28.09 | 28.52 | 28.02 | 28.26 | 9,155,689 | +0.20(+0.70%) |
Oct 19, 2023 | 28.40 | 28.56 | 28.05 | 28.06 | 6,777,723 | -0.34(-1.18%) |
Oct 18, 2023 | 28.45 | 28.71 | 28.31 | 28.40 | 4,989,815 | +0.01(+0.03%) |
Oct 17, 2023 | 28.03 | 28.58 | 28.01 | 28.39 | 7,194,085 | +0.27(+0.95%) |
Oct 16, 2023 | 27.87 | 28.14 | 27.43 | 28.12 | 8,271,682 | +0.39(+1.42%) |
Oct 13, 2023 | 27.52 | 28.02 | 27.41 | 27.73 | 8,025,598 | +0.21(+0.75%) |
Oct 12, 2023 | 28.78 | 28.84 | 27.28 | 27.52 | 16,234,101 | -1.37(-4.75%) |
Oct 11, 2023 | 29.96 | 30.01 | 28.75 | 28.89 | 9,888,785 | -0.99(-3.30%) |
Oct 10, 2023 | 29.57 | 29.96 | 29.32 | 29.88 | 8,375,409 | +0.54(+1.85%) |
Oct 09, 2023 | 29.63 | 29.77 | 29.14 | 29.34 | 7,931,852 | -0.33(-1.10%) |
Oct 06, 2023 | 29.67 | 29.73 | 28.78 | 29.66 | 11,012,322 | -0.14(-0.46%) |
Oct 05, 2023 | 31.28 | 31.28 | 29.73 | 29.80 | 15,610,389 | -1.47(-4.70%) |
Oct 04, 2023 | 30.79 | 31.31 | 30.72 | 31.27 | 10,518,471 | +0.60(+1.96%) |
Oct 03, 2023 | 30.65 | 30.81 | 30.50 | 30.67 | 6,548,434 | -0.12(-0.38%) |
Oct 02, 2023 | 31.05 | 31.10 | 30.61 | 30.79 | 6,352,888 | -0.36(-1.14%) |
Sep 29, 2023 | 31.16 | 31.33 | 30.97 | 31.14 | 6,005,365 | +0.11(+0.35%) |
Sep 28, 2023 | 31.13 | 31.19 | 30.87 | 31.03 | 5,970,097 | +0.00(+0.02%) |
Sep 27, 2023 | 31.48 | 31.55 | 31.02 | 31.03 | 5,434,688 | -0.48(-1.52%) |
Sep 26, 2023 | 31.81 | 31.87 | 31.50 | 31.51 | 6,693,395 | -0.31(-0.99%) |
Sep 25, 2023 | 32.28 | 31.95 | 31.73 | 31.82 | 5,776,085 | -0.63(-1.93%) |
Sep 22, 2023 | 32.60 | 32.81 | 32.43 | 32.45 | 6,176,065 | -0.21(-0.63%) |
Sep 21, 2023 | 33.14 | 33.15 | 32.63 | 32.66 | 11,916,121 | -0.43(-1.30%) |
Sep 20, 2023 | 32.78 | 33.21 | 32.75 | 33.09 | 6,863,006 | +0.35(+1.08%) |
Sep 19, 2023 | 33.15 | 33.15 | 32.66 | 32.73 | 7,838,037 | -0.24(-0.71%) |
Sep 18, 2023 | 32.74 | 33.00 | 32.46 | 32.97 | 8,569,957 | +0.34(+1.05%) |
Sep 15, 2023 | 32.91 | 33.15 | 32.58 | 32.63 | 41,266,304 | -0.36(-1.10%) |
Sep 14, 2023 | 32.46 | 33.08 | 32.46 | 32.99 | 10,799,635 | +0.53(+1.63%) |
Sep 13, 2023 | 32.68 | 32.80 | 32.20 | 32.46 | 8,607,480 | -0.13(-0.39%) |
Sep 12, 2023 | 32.82 | 32.90 | 32.51 | 32.59 | 6,251,231 | -0.26(-0.81%) |
Sep 11, 2023 | 32.75 | 33.03 | 32.69 | 32.85 | 6,204,670 | +0.17(+0.51%) |
Sep 08, 2023 | 32.67 | 32.79 | 32.52 | 32.68 | 5,946,587 | +0.05(+0.15%) |
Sep 07, 2023 | 32.76 | 32.89 | 32.54 | 32.64 | 5,745,089 | +0.11(+0.33%) |
Sep 06, 2023 | 32.40 | 32.59 | 32.36 | 32.53 | 7,043,222 | +0.15(+0.45%) |
Sep 05, 2023 | 32.84 | 32.90 | 32.15 | 32.38 | 7,716,879 | -0.49(-1.49%) |
Sep 01, 2023 | 33.08 | 33.12 | 32.84 | 32.87 | 6,209,727 | -0.10(-0.30%) |
Aug 31, 2023 | 33.06 | 33.20 | 32.91 | 32.97 | 5,160,733 | -0.12(-0.36%) |
Aug 30, 2023 | 33.22 | 33.29 | 33.02 | 33.09 | 4,360,159 | -0.13(-0.38%) |
Aug 29, 2023 | 33.10 | 33.25 | 32.82 | 33.21 | 5,124,791 | +0.20(+0.59%) |
Aug 28, 2023 | 32.80 | 33.05 | 32.71 | 33.02 | 5,166,890 | +0.41(+1.26%) |
Aug 25, 2023 | 32.76 | 32.92 | 32.52 | 32.61 | 8,335,362 | -0.15(-0.45%) |
Aug 24, 2023 | 32.94 | 33.20 | 32.71 | 32.75 | 8,456,187 | -0.22(-0.65%) |
Aug 23, 2023 | 32.97 | 32.99 | 32.77 | 32.97 | 7,458,909 | +0.20(+0.60%) |
Aug 22, 2023 | 32.82 | 33.08 | 32.70 | 32.77 | 8,414,230 | -0.18(-0.54%) |
Aug 21, 2023 | 33.08 | 33.13 | 32.80 | 32.95 | 6,263,867 | -0.12(-0.36%) |
Aug 18, 2023 | 32.94 | 33.15 | 32.90 | 33.07 | 7,092,820 | +0.08(+0.24%) |
Aug 17, 2023 | 33.15 | 33.19 | 32.91 | 32.99 | 8,188,612 | -0.18(-0.53%) |
Aug 16, 2023 | 33.39 | 33.62 | 33.10 | 33.16 | 10,357,554 | +0.37(+1.14%) |
Aug 15, 2023 | 32.95 | 32.96 | 32.66 | 32.79 | 6,305,566 | -0.26(-0.80%) |
Aug 14, 2023 | 33.27 | 33.35 | 32.95 | 33.06 | 5,243,969 | -0.06(-0.18%) |
Aug 11, 2023 | 32.78 | 33.15 | 32.76 | 33.12 | 6,429,646 | +0.39(+1.20%) |
Aug 10, 2023 | 33.09 | 33.23 | 32.71 | 32.72 | 6,509,911 | -0.22(-0.65%) |
Aug 09, 2023 | 32.73 | 33.22 | 32.63 | 32.94 | 7,622,212 | +0.19(+0.57%) |
Aug 08, 2023 | 33.02 | 33.08 | 32.56 | 32.75 | 7,488,887 | -0.38(-1.15%) |
Aug 07, 2023 | 33.13 | 33.28 | 32.94 | 33.14 | 7,183,391 | +0.22(+0.65%) |
Aug 04, 2023 | 33.14 | 33.28 | 32.89 | 32.92 | 6,532,034 | -0.32(-0.97%) |
Aug 03, 2023 | 33.82 | 33.82 | 33.23 | 33.24 | 7,242,895 | -0.52(-1.54%) |
Aug 02, 2023 | 33.47 | 33.95 | 33.38 | 33.76 | 13,933,287 | +0.32(+0.97%) |
Aug 01, 2023 | 33.46 | 33.48 | 33.05 | 33.44 | 15,608,446 | +0.12(+0.35%) |
Jul 31, 2023 | 32.98 | 33.38 | 32.58 | 33.32 | 18,023,044 | +0.09(+0.27%) |
Jul 28, 2023 | 33.27 | 33.41 | 32.87 | 33.23 | 14,942,986 | +0.16(+0.47%) |
Jul 27, 2023 | 33.15 | 33.66 | 33.01 | 33.08 | 21,927,078 | +1.20(+3.75%) |
Jul 26, 2023 | 31.58 | 32.07 | 31.52 | 31.88 | 11,918,295 | +0.22(+0.68%) |
Jul 25, 2023 | 31.65 | 31.71 | 31.46 | 31.67 | 6,090,419 | -0.04(-0.12%) |
Jul 24, 2023 | 31.90 | 31.96 | 31.67 | 31.70 | 7,098,596 | -0.22(-0.68%) |
Jul 21, 2023 | 31.96 | 32.13 | 31.78 | 31.92 | 24,672,800 | +0.15(+0.46%) |
Jul 20, 2023 | 31.21 | 31.88 | 31.21 | 31.77 | 8,025,230 | +0.53(+1.69%) |
Jul 19, 2023 | 31.07 | 31.45 | 31.05 | 31.24 | 5,273,738 | +0.32(+1.05%) |
Jul 18, 2023 | 30.95 | 31.31 | 30.67 | 30.92 | 7,780,251 | -0.05(-0.16%) |
Jul 17, 2023 | 31.00 | 31.25 | 30.83 | 30.97 | 5,824,708 | -0.05(-0.16%) |
Jul 14, 2023 | 30.91 | 31.14 | 30.62 | 31.02 | 7,523,650 | +0.15(+0.48%) |
Jul 13, 2023 | 30.67 | 30.91 | 30.62 | 30.87 | 7,568,467 | +0.24(+0.77%) |
Jul 12, 2023 | 30.84 | 31.00 | 30.62 | 30.64 | 8,860,941 | -0.12(-0.38%) |
Jul 11, 2023 | 30.93 | 30.93 | 30.66 | 30.75 | 8,767,246 | -0.07(-0.22%) |
Jul 10, 2023 | 30.82 | 31.09 | 30.79 | 30.82 | 14,825,353 | -0.29(-0.94%) |
Jul 07, 2023 | 31.38 | 31.44 | 31.08 | 31.12 | 9,944,924 | -0.43(-1.37%) |
Jul 06, 2023 | 31.56 | 31.78 | 31.37 | 31.55 | 16,762,645 | +0.44(+1.42%) |
Jul 05, 2023 | 30.78 | 31.12 | 30.61 | 31.11 | 7,465,788 | +0.27(+0.89%) |
Jul 03, 2023 | 30.62 | 30.84 | 30.53 | 30.83 | 3,589,908 | +0.20(+0.64%) |
Jun 30, 2023 | 30.25 | 30.69 | 30.20 | 30.64 | 8,096,717 | +0.50(+1.66%) |
Jun 29, 2023 | 29.95 | 30.16 | 29.85 | 30.14 | 9,189,035 | +0.06(+0.20%) |
Jun 28, 2023 | 30.27 | 30.27 | 29.89 | 30.08 | 6,487,833 | -0.34(-1.12%) |
Jun 27, 2023 | 30.29 | 30.48 | 30.23 | 30.42 | 6,899,201 | +0.13(+0.42%) |
Jun 26, 2023 | 30.32 | 30.37 | 30.06 | 30.29 | 6,271,764 | -0.06(-0.19%) |
Jun 23, 2023 | 31.11 | 31.14 | 30.27 | 30.35 | 12,726,897 | -0.72(-2.32%) |
Jun 22, 2023 | 31.04 | 31.18 | 30.89 | 31.07 | 10,720,700 | +0.18(+0.57%) |
Jun 21, 2023 | 31.09 | 31.20 | 30.68 | 30.90 | 9,017,522 | -0.18(-0.59%) |
Jun 20, 2023 | 31.22 | 31.34 | 31.07 | 31.08 | 7,758,689 | -0.23(-0.75%) |
Jun 16, 2023 | 31.00 | 31.42 | 30.82 | 31.31 | 15,971,212 | +0.40(+1.29%) |
Jun 15, 2023 | 31.14 | 31.14 | 30.87 | 30.92 | 15,100,254 | +0.00(+0.00%) |
Jun 14, 2023 | 30.80 | 31.00 | 30.73 | 30.92 | 11,472,718 | +0.23(+0.76%) |
Jun 13, 2023 | 30.43 | 30.72 | 30.32 | 30.68 | 10,836,474 | +0.28(+0.93%) |
Jun 12, 2023 | 30.47 | 30.50 | 30.16 | 30.40 | 16,468,710 | -0.08(-0.26%) |
Jun 09, 2023 | 30.48 | 30.52 | 30.34 | 30.48 | 6,424,652 | -0.10(-0.32%) |
Jun 08, 2023 | 30.43 | 30.59 | 30.33 | 30.57 | 9,939,470 | +0.10(+0.32%) |
Jun 07, 2023 | 30.19 | 30.53 | 29.98 | 30.48 | 10,847,522 | +0.22(+0.74%) |
Jun 06, 2023 | 30.06 | 30.34 | 29.98 | 30.25 | 12,712,635 | -0.22(-0.73%) |
Jun 05, 2023 | 30.69 | 31.00 | 30.46 | 30.48 | 5,251,582 | -0.14(-0.45%) |
Jun 02, 2023 | 30.45 | 30.67 | 30.32 | 30.61 | 7,376,179 | +0.27(+0.90%) |
Jun 01, 2023 | 30.50 | 30.50 | 30.20 | 30.34 | 7,834,989 | +0.05(+0.16%) |
May 31, 2023 | 30.30 | 30.42 | 29.88 | 30.29 | 21,757,208 | +0.12(+0.39%) |
May 30, 2023 | 30.45 | 30.73 | 30.05 | 30.18 | 11,466,722 | -0.40(-1.31%) |
May 26, 2023 | 30.59 | 30.83 | 30.39 | 30.57 | 13,422,160 | -0.14(-0.44%) |
May 25, 2023 | 30.72 | 30.86 | 30.44 | 30.71 | 9,759,918 | -0.36(-1.16%) |
May 24, 2023 | 31.20 | 31.28 | 30.85 | 31.07 | 10,838,116 | -0.10(-0.31%) |
May 23, 2023 | 31.21 | 31.22 | 31.01 | 31.17 | 6,481,975 | +0.11(+0.34%) |
May 22, 2023 | 31.11 | 31.16 | 30.78 | 31.06 | 7,220,614 | +0.08(+0.25%) |
May 19, 2023 | 31.15 | 31.24 | 30.92 | 30.98 | 4,631,324 | -0.04(-0.13%) |
May 18, 2023 | 31.00 | 31.11 | 30.80 | 31.02 | 6,132,545 | -0.24(-0.78%) |
May 17, 2023 | 31.04 | 31.30 | 30.89 | 31.27 | 7,780,048 | +0.25(+0.82%) |
May 16, 2023 | 31.48 | 31.48 | 30.99 | 31.01 | 6,623,036 | -0.49(-1.55%) |
May 15, 2023 | 31.88 | 31.94 | 31.40 | 31.50 | 5,683,804 | -0.30(-0.95%) |
May 12, 2023 | 31.53 | 31.82 | 31.53 | 31.80 | 9,372,183 | +0.23(+0.74%) |
May 11, 2023 | 31.62 | 31.72 | 31.47 | 31.57 | 6,597,124 | -0.16(-0.49%) |
May 10, 2023 | 31.80 | 32.00 | 31.46 | 31.72 | 6,441,990 | -0.12(-0.37%) |
May 09, 2023 | 31.97 | 32.03 | 31.75 | 31.84 | 6,307,087 | -0.14(-0.43%) |
May 08, 2023 | 32.30 | 32.35 | 31.90 | 31.98 | 8,010,588 | -0.37(-1.14%) |
May 05, 2023 | 31.78 | 32.42 | 31.73 | 32.35 | 12,193,976 | +0.72(+2.28%) |
May 04, 2023 | 31.83 | 32.01 | 31.47 | 31.63 | 9,967,214 | -0.29(-0.92%) |
May 03, 2023 | 31.55 | 32.21 | 31.37 | 31.92 | 13,404,040 | +0.24(+0.77%) |
May 02, 2023 | 31.54 | 31.67 | 31.05 | 31.67 | 13,314,323 | -0.03(-0.09%) |
May 01, 2023 | 31.79 | 32.09 | 31.67 | 31.70 | 9,265,364 | -0.13(-0.40%) |
Apr 28, 2023 | 32.56 | 32.71 | 31.43 | 31.83 | 19,794,130 | -0.82(-2.50%) |
Apr 27, 2023 | 33.71 | 33.71 | 32.05 | 32.65 | 17,521,894 | -1.91(-5.52%) |
Apr 26, 2023 | 34.60 | 34.85 | 34.55 | 34.56 | 8,901,782 | -0.39(-1.11%) |
Apr 25, 2023 | 34.35 | 35.03 | 34.32 | 34.95 | 11,244,389 | +0.53(+1.53%) |
Apr 24, 2023 | 34.46 | 34.66 | 34.35 | 34.42 | 7,546,645 | +0.05(+0.14%) |
Apr 21, 2023 | 34.73 | 34.79 | 34.31 | 34.37 | 7,663,588 | -0.21(-0.62%) |
Apr 20, 2023 | 34.43 | 34.70 | 34.28 | 34.59 | 5,245,812 | +0.18(+0.51%) |
Apr 19, 2023 | 34.56 | 34.66 | 34.37 | 34.41 | 5,952,765 | -0.04(-0.11%) |
Apr 18, 2023 | 34.51 | 34.51 | 34.07 | 34.45 | 5,365,968 | +0.00(+0.00%) |
Apr 17, 2023 | 34.32 | 34.47 | 34.22 | 34.45 | 6,032,091 | +0.28(+0.83%) |
Apr 14, 2023 | 34.10 | 34.42 | 34.07 | 34.17 | 6,756,684 | -0.13(-0.37%) |
Apr 13, 2023 | 34.25 | 34.38 | 33.91 | 34.29 | 6,256,132 | +0.00(+0.01%) |
Apr 12, 2023 | 34.23 | 34.51 | 34.15 | 34.29 | 7,708,732 | -0.02(-0.07%) |
Apr 11, 2023 | 34.33 | 34.47 | 34.22 | 34.31 | 5,770,345 | +0.02(+0.06%) |
Apr 10, 2023 | 34.56 | 34.56 | 34.16 | 34.29 | 6,987,552 | -0.40(-1.15%) |
Apr 06, 2023 | 34.49 | 34.94 | 34.49 | 34.69 | 8,744,157 | +0.23(+0.68%) |
Apr 05, 2023 | 34.56 | 34.94 | 34.42 | 34.46 | 12,486,001 | +0.04(+0.11%) |
Apr 04, 2023 | 34.48 | 34.51 | 34.30 | 34.42 | 6,630,200 | -0.03(-0.08%) |
Apr 03, 2023 | 34.39 | 34.59 | 34.24 | 34.45 | 9,155,018 | +0.11(+0.31%) |
Mar 31, 2023 | 34.47 | 34.47 | 34.23 | 34.34 | 11,488,308 | +0.15(+0.43%) |
Mar 30, 2023 | 34.26 | 34.32 | 34.11 | 34.20 | 8,404,543 | +0.04(+0.11%) |
Mar 29, 2023 | 34.15 | 34.21 | 34.03 | 34.16 | 6,835,715 | +0.15(+0.43%) |
Mar 28, 2023 | 34.07 | 34.17 | 33.94 | 34.01 | 8,000,273 | +0.04(+0.11%) |
Mar 27, 2023 | 33.88 | 34.27 | 33.87 | 33.97 | 9,600,136 | +0.22(+0.66%) |
Mar 24, 2023 | 33.17 | 33.83 | 33.06 | 33.75 | 8,911,224 | +0.77(+2.35%) |
Mar 23, 2023 | 33.44 | 33.57 | 32.96 | 32.98 | 11,803,250 | -0.58(-1.73%) |
Mar 22, 2023 | 33.93 | 34.22 | 33.52 | 33.56 | 9,770,322 | -0.45(-1.34%) |
Mar 21, 2023 | 34.14 | 34.21 | 33.78 | 34.01 | 12,471,438 | -0.08(-0.23%) |
Mar 20, 2023 | 34.15 | 34.15 | 33.76 | 34.09 | 8,736,515 | +0.35(+1.03%) |
Mar 17, 2023 | 33.91 | 34.15 | 33.68 | 33.74 | 16,112,428 | -0.23(-0.68%) |
Mar 16, 2023 | 33.75 | 34.09 | 33.67 | 33.97 | 9,200,202 | +0.17(+0.52%) |
Mar 15, 2023 | 33.42 | 33.86 | 33.31 | 33.80 | 9,272,919 | +0.28(+0.84%) |
Mar 14, 2023 | 33.25 | 33.55 | 33.14 | 33.52 | 6,742,799 | +0.37(+1.11%) |
Mar 13, 2023 | 33.29 | 33.78 | 33.13 | 33.15 | 8,169,657 | -0.07(-0.20%) |
Mar 10, 2023 | 33.54 | 33.62 | 32.99 | 33.22 | 6,746,729 | -0.23(-0.69%) |
Mar 09, 2023 | 33.77 | 33.96 | 33.40 | 33.45 | 6,229,596 | -0.21(-0.63%) |
Mar 08, 2023 | 33.69 | 33.96 | 33.50 | 33.66 | 7,269,278 | -0.05(-0.14%) |
Mar 07, 2023 | 33.71 | 33.89 | 33.43 | 33.71 | 7,132,453 | +0.01(+0.03%) |
Mar 06, 2023 | 33.43 | 33.82 | 33.33 | 33.70 | 7,207,149 | +0.26(+0.78%) |
Mar 03, 2023 | 33.45 | 33.57 | 33.18 | 33.44 | 8,496,757 | -0.03(-0.09%) |
Mar 02, 2023 | 33.36 | 33.54 | 33.10 | 33.47 | 8,504,219 | +0.38(+1.14%) |
Mar 01, 2023 | 33.31 | 33.31 | 32.92 | 33.09 | 9,155,016 | -0.35(-1.04%) |
Feb 28, 2023 | 33.31 | 33.73 | 33.25 | 33.44 | 22,497,402 | -0.79(-2.32%) |
Feb 27, 2023 | 34.73 | 34.76 | 34.13 | 34.23 | 12,516,045 | -0.41(-1.17%) |
Feb 24, 2023 | 34.75 | 34.77 | 34.31 | 34.64 | 5,953,235 | -0.31(-0.89%) |
Feb 23, 2023 | 34.63 | 35.07 | 34.03 | 34.95 | 6,651,468 | +0.32(+0.92%) |
Feb 22, 2023 | 34.52 | 34.89 | 34.52 | 34.63 | 8,286,574 | +0.22(+0.65%) |
Feb 21, 2023 | 34.48 | 34.54 | 34.00 | 34.41 | 7,322,787 | -0.12(-0.34%) |
Feb 17, 2023 | 34.75 | 34.80 | 34.42 | 34.52 | 8,217,106 | -0.22(-0.64%) |
Feb 16, 2023 | 34.54 | 34.85 | 34.23 | 34.75 | 9,022,595 | +0.19(+0.56%) |
Feb 15, 2023 | 34.21 | 34.59 | 34.11 | 34.55 | 6,204,113 | +0.30(+0.88%) |
Feb 14, 2023 | 34.46 | 34.50 | 34.03 | 34.25 | 8,950,939 | -0.26(-0.76%) |
Feb 13, 2023 | 34.21 | 34.52 | 34.10 | 34.52 | 4,173,919 | +0.37(+1.08%) |
Feb 10, 2023 | 33.92 | 34.21 | 33.59 | 34.15 | 9,647,136 | +0.40(+1.18%) |
Feb 09, 2023 | 34.06 | 34.21 | 33.72 | 33.75 | 6,079,072 | +0.00(+0.00%) |
Feb 08, 2023 | 33.99 | 34.08 | 33.68 | 33.75 | 4,842,850 | -0.32(-0.94%) |
Feb 07, 2023 | 33.86 | 34.13 | 33.61 | 34.07 | 6,052,872 | -0.02(-0.06%) |
Feb 06, 2023 | 34.01 | 34.17 | 33.85 | 34.09 | 6,202,398 | +0.07(+0.20%) |
Feb 03, 2023 | 34.12 | 34.19 | 33.40 | 34.02 | 7,284,655 | -0.06(-0.17%) |
Feb 02, 2023 | 34.07 | 34.17 | 33.72 | 34.08 | 6,464,122 | -0.13(-0.37%) |