Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 30.15 | 30.84 | 30.05 | 30.73 | 10,045,931 | +0.27(+0.87%) |
Feb 28, 2024 | 30.41 | 31.16 | 30.37 | 30.46 | 6,693,677 | -0.33(-1.06%) |
Feb 27, 2024 | 31.38 | 31.50 | 30.76 | 30.79 | 4,685,098 | -0.41(-1.33%) |
Feb 26, 2024 | 30.84 | 31.42 | 30.68 | 31.20 | 4,332,018 | +0.16(+0.51%) |
Feb 23, 2024 | 31.44 | 31.67 | 30.86 | 31.04 | 6,205,670 | -0.73(-2.30%) |
Feb 22, 2024 | 31.46 | 32.06 | 30.79 | 31.77 | 11,665,424 | +1.96(+6.58%) |
Feb 21, 2024 | 29.74 | 30.12 | 29.45 | 29.81 | 6,402,226 | -0.13(-0.43%) |
Feb 20, 2024 | 29.88 | 30.08 | 29.58 | 29.94 | 6,081,300 | -0.19(-0.62%) |
Feb 16, 2024 | 29.74 | 30.16 | 29.42 | 30.13 | 5,204,040 | +0.40(+1.36%) |
Feb 15, 2024 | 29.02 | 30.18 | 29.02 | 29.72 | 6,179,430 | +0.58(+2.00%) |
Feb 14, 2024 | 29.23 | 29.41 | 28.84 | 29.14 | 6,357,640 | +0.04(+0.14%) |
Feb 13, 2024 | 29.77 | 30.10 | 28.86 | 29.10 | 5,122,451 | -1.07(-3.53%) |
Feb 12, 2024 | 29.64 | 30.40 | 29.57 | 30.17 | 5,271,742 | +0.66(+2.24%) |
Feb 09, 2024 | 29.81 | 30.06 | 29.41 | 29.50 | 5,952,561 | -0.17(-0.56%) |
Feb 08, 2024 | 29.95 | 29.95 | 29.46 | 29.67 | 3,593,618 | -0.28(-0.92%) |
Feb 07, 2024 | 30.04 | 30.21 | 29.40 | 29.95 | 5,273,590 | +0.02(+0.07%) |
Feb 06, 2024 | 29.48 | 30.14 | 29.33 | 29.93 | 5,431,662 | +0.41(+1.40%) |
Feb 05, 2024 | 29.85 | 30.03 | 29.50 | 29.51 | 5,127,814 | -0.92(-3.01%) |
Feb 02, 2024 | 30.19 | 30.52 | 29.79 | 30.43 | 4,482,498 | -0.01(-0.03%) |
Feb 01, 2024 | 30.79 | 30.94 | 30.11 | 30.44 | 8,236,003 | +0.16(+0.52%) |
Jan 31, 2024 | 31.23 | 31.32 | 30.28 | 30.28 | 5,823,070 | -1.06(-3.37%) |
Jan 30, 2024 | 31.34 | 31.72 | 31.15 | 31.34 | 4,168,686 | -0.34(-1.06%) |
Jan 29, 2024 | 31.65 | 31.78 | 31.28 | 31.67 | 3,672,549 | -0.11(-0.34%) |
Jan 26, 2024 | 31.78 | 31.88 | 31.52 | 31.78 | 3,620,905 | +0.18(+0.56%) |
Jan 25, 2024 | 31.90 | 31.97 | 31.20 | 31.61 | 3,388,470 | +0.09(+0.28%) |
Jan 24, 2024 | 31.70 | 32.07 | 31.38 | 31.52 | 4,025,442 | -0.25(-0.78%) |
Jan 23, 2024 | 31.92 | 32.54 | 31.75 | 31.76 | 4,875,233 | +0.21(+0.66%) |
Jan 22, 2024 | 31.51 | 31.86 | 31.04 | 31.56 | 5,536,300 | -0.10(-0.31%) |
Jan 19, 2024 | 31.76 | 31.85 | 31.11 | 31.65 | 6,176,288 | -0.02(-0.06%) |
Jan 18, 2024 | 31.33 | 31.70 | 30.90 | 31.67 | 6,693,809 | +0.49(+1.58%) |
Jan 17, 2024 | 31.46 | 31.61 | 30.90 | 31.18 | 5,206,806 | -0.74(-2.32%) |
Jan 16, 2024 | 32.08 | 32.05 | 31.52 | 31.92 | 4,860,302 | -0.40(-1.25%) |
Jan 12, 2024 | 33.20 | 33.24 | 31.97 | 32.33 | 6,777,831 | -0.58(-1.77%) |
Jan 11, 2024 | 33.15 | 33.32 | 32.71 | 32.91 | 5,977,118 | -0.30(-0.89%) |
Jan 10, 2024 | 33.41 | 33.62 | 32.95 | 33.20 | 4,075,345 | -0.51(-1.52%) |
Jan 09, 2024 | 34.65 | 34.82 | 33.65 | 33.72 | 5,322,090 | -1.18(-3.39%) |
Jan 08, 2024 | 34.56 | 35.00 | 34.04 | 34.90 | 4,360,332 | -0.13(-0.37%) |
Jan 05, 2024 | 35.27 | 35.53 | 34.73 | 35.03 | 6,576,880 | -0.20(-0.56%) |
Jan 04, 2024 | 36.41 | 36.49 | 35.07 | 35.22 | 4,542,968 | -0.92(-2.54%) |
Jan 03, 2024 | 35.57 | 36.78 | 35.25 | 36.14 | 3,691,640 | +0.17(+0.47%) |
Jan 02, 2024 | 35.16 | 36.48 | 35.14 | 35.97 | 3,873,941 | +0.74(+2.10%) |
Dec 29, 2023 | 35.43 | 35.56 | 34.99 | 35.23 | 2,537,393 | -0.37(-1.05%) |
Dec 28, 2023 | 36.04 | 36.22 | 35.59 | 35.61 | 2,177,078 | -0.43(-1.20%) |
Dec 27, 2023 | 35.74 | 36.18 | 35.74 | 36.04 | 2,209,153 | +0.14(+0.38%) |
Dec 26, 2023 | 35.84 | 36.09 | 35.66 | 35.90 | 1,951,213 | +0.20(+0.55%) |
Dec 22, 2023 | 35.99 | 36.42 | 35.54 | 35.71 | 3,083,178 | -0.12(-0.33%) |
Dec 21, 2023 | 35.66 | 35.98 | 35.16 | 35.83 | 3,988,809 | +0.35(+0.97%) |
Dec 20, 2023 | 37.03 | 37.11 | 35.47 | 35.48 | 5,811,412 | -2.14(-5.69%) |
Dec 19, 2023 | 36.85 | 37.77 | 36.69 | 37.62 | 4,268,130 | +1.13(+3.11%) |
Dec 18, 2023 | 36.96 | 37.19 | 36.45 | 36.49 | 4,240,385 | +0.37(+1.04%) |
Dec 15, 2023 | 36.32 | 36.78 | 35.73 | 36.11 | 9,308,578 | -0.47(-1.29%) |
Dec 14, 2023 | 36.85 | 37.53 | 36.46 | 36.59 | 4,431,972 | +0.63(+1.76%) |
Dec 13, 2023 | 34.18 | 36.03 | 34.08 | 35.95 | 4,042,362 | +1.67(+4.86%) |
Dec 12, 2023 | 35.04 | 35.22 | 34.18 | 34.29 | 2,693,745 | -1.10(-3.12%) |
Dec 11, 2023 | 34.91 | 35.45 | 34.74 | 35.39 | 2,902,919 | +0.21(+0.59%) |
Dec 08, 2023 | 35.50 | 35.72 | 34.81 | 35.18 | 3,053,968 | -0.23(-0.64%) |
Dec 07, 2023 | 35.03 | 35.93 | 34.86 | 35.41 | 3,666,104 | +0.82(+2.37%) |
Dec 06, 2023 | 34.74 | 35.26 | 34.49 | 34.59 | 3,337,756 | +0.13(+0.37%) |
Dec 05, 2023 | 35.24 | 35.51 | 34.38 | 34.46 | 3,997,245 | -0.94(-2.66%) |
Dec 04, 2023 | 35.64 | 36.24 | 35.31 | 35.41 | 3,547,273 | -0.77(-2.14%) |
Dec 01, 2023 | 35.26 | 36.41 | 35.12 | 36.18 | 3,403,392 | +0.99(+2.81%) |
Nov 30, 2023 | 35.76 | 35.79 | 34.92 | 35.19 | 8,597,500 | -0.52(-1.46%) |
Nov 29, 2023 | 35.79 | 36.03 | 35.42 | 35.71 | 3,029,737 | +0.14(+0.39%) |
Nov 28, 2023 | 35.29 | 35.71 | 34.76 | 35.57 | 2,710,768 | +0.27(+0.78%) |
Nov 27, 2023 | 35.41 | 35.46 | 34.98 | 35.30 | 2,782,231 | -0.40(-1.13%) |
Nov 24, 2023 | 35.41 | 36.22 | 35.40 | 35.70 | 1,409,368 | +0.39(+1.11%) |
Nov 22, 2023 | 34.97 | 35.37 | 34.42 | 35.31 | 2,384,076 | +0.09(+0.25%) |
Nov 21, 2023 | 35.33 | 35.52 | 34.75 | 35.22 | 3,554,373 | -0.28(-0.80%) |
Nov 20, 2023 | 35.45 | 35.54 | 34.82 | 35.50 | 3,338,750 | +0.06(+0.17%) |
Nov 17, 2023 | 36.33 | 36.46 | 35.03 | 35.45 | 3,740,795 | -0.62(-1.71%) |
Nov 16, 2023 | 36.12 | 36.91 | 35.47 | 36.06 | 3,616,750 | -0.52(-1.42%) |
Nov 15, 2023 | 35.30 | 36.76 | 35.30 | 36.58 | 4,424,483 | +1.37(+3.90%) |
Nov 14, 2023 | 34.68 | 35.64 | 34.68 | 35.21 | 4,430,759 | +1.38(+4.09%) |
Nov 13, 2023 | 32.85 | 34.00 | 32.80 | 33.83 | 4,482,399 | +0.84(+2.56%) |
Nov 10, 2023 | 32.85 | 33.07 | 32.36 | 32.98 | 3,259,667 | +0.02(+0.06%) |
Nov 09, 2023 | 32.63 | 34.02 | 32.56 | 32.96 | 5,459,367 | +0.83(+2.59%) |
Nov 08, 2023 | 31.26 | 32.86 | 30.98 | 32.13 | 6,173,853 | +0.82(+2.63%) |
Nov 07, 2023 | 31.70 | 31.70 | 31.12 | 31.31 | 4,433,366 | -0.54(-1.69%) |
Nov 06, 2023 | 32.80 | 32.86 | 31.77 | 31.85 | 4,830,030 | -0.86(-2.64%) |
Nov 03, 2023 | 32.36 | 33.48 | 32.36 | 32.71 | 5,666,375 | -0.29(-0.89%) |
Nov 02, 2023 | 31.62 | 33.02 | 31.49 | 33.00 | 4,409,571 | +1.34(+4.24%) |
Nov 01, 2023 | 31.99 | 32.10 | 31.33 | 31.66 | 3,491,044 | -0.19(-0.58%) |
Oct 31, 2023 | 32.54 | 32.63 | 31.60 | 31.85 | 3,708,002 | -0.98(-2.99%) |
Oct 30, 2023 | 32.98 | 33.45 | 32.59 | 32.83 | 2,680,922 | +0.38(+1.18%) |
Oct 27, 2023 | 33.05 | 33.08 | 32.26 | 32.45 | 2,590,167 | -0.56(-1.69%) |
Oct 26, 2023 | 32.93 | 33.27 | 32.71 | 33.00 | 2,529,744 | +0.29(+0.90%) |
Oct 25, 2023 | 33.16 | 33.27 | 32.37 | 32.71 | 3,522,011 | -0.78(-2.34%) |
Oct 24, 2023 | 33.25 | 33.99 | 33.21 | 33.49 | 2,585,636 | +0.47(+1.43%) |
Oct 23, 2023 | 33.22 | 34.02 | 32.88 | 33.02 | 3,832,738 | -1.70(-4.89%) |
Oct 20, 2023 | 35.38 | 35.49 | 34.50 | 34.72 | 2,430,383 | -1.01(-2.83%) |
Oct 19, 2023 | 35.73 | 36.50 | 35.59 | 35.73 | 2,925,853 | -0.24(-0.65%) |
Oct 18, 2023 | 36.14 | 36.42 | 35.71 | 35.97 | 2,508,334 | -0.44(-1.21%) |
Oct 17, 2023 | 35.45 | 36.69 | 35.45 | 36.41 | 4,190,583 | +0.73(+2.03%) |
Oct 16, 2023 | 36.10 | 36.31 | 35.65 | 35.68 | 2,486,988 | +0.03(+0.08%) |
Oct 13, 2023 | 35.77 | 36.28 | 35.26 | 35.65 | 3,541,791 | +0.22(+0.61%) |
Oct 12, 2023 | 35.66 | 35.75 | 34.71 | 35.44 | 3,029,817 | +0.01(+0.03%) |
Oct 11, 2023 | 35.71 | 36.30 | 35.15 | 35.43 | 2,631,623 | -0.34(-0.96%) |
Oct 10, 2023 | 35.44 | 36.19 | 35.38 | 35.77 | 4,707,885 | +0.49(+1.39%) |
Oct 09, 2023 | 33.29 | 35.31 | 33.29 | 35.28 | 4,882,356 | +2.25(+6.80%) |
Oct 06, 2023 | 33.17 | 33.48 | 32.53 | 33.03 | 2,486,119 | -0.30(-0.91%) |
Oct 05, 2023 | 32.66 | 33.57 | 32.66 | 33.34 | 4,774,619 | +0.39(+1.19%) |
Oct 04, 2023 | 33.45 | 33.49 | 32.64 | 32.95 | 3,932,491 | -0.38(-1.15%) |
Oct 03, 2023 | 33.88 | 34.33 | 33.24 | 33.33 | 3,311,778 | -1.01(-2.94%) |
Oct 02, 2023 | 35.15 | 35.15 | 33.96 | 34.34 | 3,575,192 | -0.57(-1.63%) |
Sep 29, 2023 | 35.27 | 35.67 | 34.57 | 34.91 | 4,213,413 | -0.24(-0.67%) |
Sep 28, 2023 | 34.56 | 35.39 | 34.46 | 35.14 | 2,356,594 | +0.63(+1.82%) |
Sep 27, 2023 | 35.13 | 35.19 | 34.46 | 34.51 | 3,021,982 | -0.20(-0.56%) |
Sep 26, 2023 | 34.96 | 35.61 | 34.48 | 34.71 | 3,539,533 | -0.70(-1.97%) |
Sep 25, 2023 | 34.89 | 35.43 | 35.03 | 35.41 | 3,308,885 | +0.30(+0.87%) |
Sep 22, 2023 | 36.68 | 36.77 | 35.00 | 35.10 | 4,944,919 | -1.28(-3.53%) |
Sep 21, 2023 | 36.17 | 36.83 | 35.58 | 36.39 | 5,613,798 | +0.06(+0.16%) |
Sep 20, 2023 | 38.73 | 39.79 | 36.19 | 36.33 | 9,234,732 | -2.26(-5.87%) |
Sep 19, 2023 | 37.68 | 38.70 | 37.63 | 38.59 | 4,896,989 | +1.25(+3.36%) |
Sep 18, 2023 | 37.89 | 38.18 | 37.12 | 37.34 | 2,802,257 | -0.30(-0.81%) |
Sep 15, 2023 | 38.04 | 38.71 | 37.58 | 37.64 | 10,020,173 | -0.44(-1.16%) |
Sep 14, 2023 | 37.00 | 38.19 | 36.64 | 38.08 | 3,164,725 | +1.62(+4.44%) |
Sep 13, 2023 | 36.80 | 37.02 | 35.59 | 36.47 | 2,907,332 | -0.17(-0.46%) |
Sep 12, 2023 | 36.47 | 37.21 | 36.31 | 36.63 | 3,416,364 | +0.25(+0.67%) |
Sep 11, 2023 | 37.11 | 37.80 | 36.35 | 36.39 | 3,890,303 | -0.53(-1.43%) |
Sep 08, 2023 | 36.22 | 36.94 | 36.13 | 36.92 | 4,504,026 | +0.95(+2.64%) |
Sep 07, 2023 | 37.05 | 37.48 | 35.67 | 35.97 | 5,999,038 | -1.48(-3.95%) |
Sep 06, 2023 | 38.26 | 38.55 | 37.08 | 37.45 | 2,842,098 | -1.03(-2.68%) |
Sep 05, 2023 | 39.12 | 39.68 | 38.33 | 38.48 | 2,981,108 | -0.40(-1.03%) |
Sep 01, 2023 | 38.36 | 39.05 | 38.36 | 38.88 | 2,662,615 | +0.98(+2.57%) |
Aug 31, 2023 | 37.99 | 38.29 | 37.62 | 37.90 | 4,576,069 | +0.02(+0.05%) |
Aug 30, 2023 | 37.91 | 38.09 | 37.32 | 37.88 | 2,203,741 | -0.09(-0.23%) |
Aug 29, 2023 | 37.38 | 38.02 | 37.09 | 37.97 | 2,995,521 | +0.62(+1.67%) |
Aug 28, 2023 | 38.04 | 38.47 | 37.28 | 37.34 | 3,600,715 | -0.69(-1.82%) |
Aug 25, 2023 | 37.82 | 38.50 | 37.70 | 38.04 | 3,714,218 | +0.44(+1.17%) |
Aug 24, 2023 | 36.99 | 37.72 | 36.36 | 37.60 | 2,495,590 | +0.32(+0.86%) |
Aug 23, 2023 | 37.71 | 37.76 | 36.88 | 37.28 | 2,892,621 | -0.63(-1.67%) |
Aug 22, 2023 | 38.55 | 38.87 | 37.86 | 37.91 | 1,699,786 | -0.66(-1.72%) |
Aug 21, 2023 | 38.78 | 38.91 | 38.17 | 38.57 | 1,691,069 | +0.03(+0.08%) |
Aug 18, 2023 | 37.77 | 38.56 | 37.62 | 38.54 | 2,460,430 | +0.21(+0.56%) |
Aug 17, 2023 | 38.46 | 38.89 | 38.27 | 38.33 | 1,919,603 | +0.12(+0.31%) |
Aug 16, 2023 | 38.13 | 38.68 | 38.08 | 38.21 | 1,785,932 | -0.04(-0.10%) |
Aug 15, 2023 | 39.03 | 39.20 | 38.07 | 38.25 | 2,904,029 | -1.37(-3.45%) |
Aug 14, 2023 | 39.55 | 39.71 | 39.06 | 39.62 | 3,529,323 | -1.05(-2.59%) |
Aug 11, 2023 | 40.51 | 41.15 | 40.50 | 40.67 | 2,101,176 | +0.16(+0.39%) |
Aug 10, 2023 | 41.66 | 41.76 | 40.48 | 40.51 | 3,389,379 | -0.86(-2.08%) |
Aug 09, 2023 | 40.96 | 41.53 | 40.80 | 41.37 | 3,583,028 | +0.63(+1.56%) |
Aug 08, 2023 | 39.80 | 40.79 | 39.56 | 40.74 | 2,806,259 | +0.06(+0.14%) |
Aug 07, 2023 | 40.21 | 41.25 | 40.19 | 40.68 | 3,551,012 | +0.45(+1.12%) |
Aug 04, 2023 | 39.93 | 41.08 | 39.72 | 40.23 | 3,516,520 | +0.43(+1.08%) |
Aug 03, 2023 | 39.36 | 40.12 | 38.20 | 39.80 | 4,687,185 | +0.07(+0.17%) |
Aug 02, 2023 | 38.34 | 40.75 | 37.85 | 39.73 | 7,398,047 | +0.49(+1.24%) |
Aug 01, 2023 | 39.81 | 39.96 | 38.97 | 39.25 | 3,943,013 | -0.52(-1.30%) |
Jul 31, 2023 | 39.15 | 39.83 | 39.07 | 39.76 | 2,523,492 | +0.53(+1.34%) |
Jul 28, 2023 | 39.55 | 39.67 | 38.99 | 39.24 | 2,656,874 | +0.27(+0.70%) |
Jul 27, 2023 | 39.68 | 39.78 | 38.90 | 38.96 | 3,235,230 | -0.51(-1.29%) |
Jul 26, 2023 | 38.81 | 39.69 | 38.80 | 39.47 | 4,114,821 | +0.65(+1.68%) |
Jul 25, 2023 | 38.56 | 39.35 | 38.33 | 38.82 | 3,648,193 | +0.25(+0.66%) |
Jul 24, 2023 | 37.99 | 38.90 | 37.77 | 38.56 | 3,813,122 | +0.95(+2.52%) |
Jul 21, 2023 | 37.46 | 37.87 | 36.96 | 37.62 | 3,374,987 | -0.08(-0.21%) |
Jul 20, 2023 | 37.55 | 37.87 | 36.71 | 37.69 | 5,309,936 | +0.59(+1.60%) |
Jul 19, 2023 | 36.76 | 37.60 | 36.53 | 37.10 | 5,323,216 | +0.49(+1.33%) |
Jul 18, 2023 | 35.24 | 37.23 | 35.07 | 36.61 | 5,040,405 | +1.73(+4.95%) |
Jul 17, 2023 | 35.08 | 35.46 | 34.83 | 34.89 | 3,731,876 | +0.02(+0.06%) |
Jul 14, 2023 | 35.74 | 35.78 | 34.49 | 34.87 | 3,617,595 | -0.43(-1.22%) |
Jul 13, 2023 | 34.99 | 35.56 | 34.81 | 35.29 | 4,189,615 | +0.29(+0.84%) |
Jul 12, 2023 | 36.18 | 36.35 | 34.94 | 35.00 | 3,997,491 | -0.67(-1.89%) |
Jul 11, 2023 | 35.12 | 35.75 | 34.68 | 35.68 | 3,084,744 | +0.73(+2.09%) |
Jul 10, 2023 | 35.17 | 35.67 | 34.93 | 34.94 | 4,733,142 | -0.91(-2.53%) |
Jul 07, 2023 | 34.02 | 36.27 | 33.96 | 35.85 | 6,523,222 | +1.82(+5.36%) |
Jul 06, 2023 | 33.98 | 34.06 | 32.87 | 34.03 | 3,671,468 | -0.32(-0.94%) |
Jul 05, 2023 | 34.74 | 34.88 | 34.09 | 34.35 | 4,091,612 | -0.52(-1.48%) |
Jul 03, 2023 | 34.09 | 35.29 | 34.04 | 34.87 | 2,090,407 | +0.72(+2.11%) |
Jun 30, 2023 | 34.23 | 34.70 | 33.89 | 34.14 | 4,245,248 | +0.21(+0.63%) |
Jun 29, 2023 | 33.29 | 33.97 | 33.13 | 33.93 | 2,519,946 | +0.83(+2.51%) |
Jun 28, 2023 | 33.73 | 33.85 | 33.05 | 33.10 | 3,274,631 | -0.79(-2.33%) |
Jun 27, 2023 | 33.36 | 33.93 | 32.50 | 33.89 | 3,673,424 | +0.38(+1.14%) |
Jun 26, 2023 | 33.71 | 34.05 | 33.39 | 33.51 | 3,548,564 | +0.14(+0.41%) |
Jun 23, 2023 | 33.78 | 33.78 | 33.11 | 33.37 | 5,743,288 | -0.86(-2.51%) |
Jun 22, 2023 | 34.55 | 34.75 | 33.79 | 34.23 | 3,060,272 | -0.40(-1.15%) |
Jun 21, 2023 | 33.89 | 34.98 | 33.78 | 34.63 | 4,209,038 | +0.71(+2.10%) |
Jun 20, 2023 | 34.53 | 34.53 | 33.41 | 33.92 | 4,004,567 | -1.02(-2.93%) |
Jun 16, 2023 | 34.56 | 35.05 | 34.01 | 34.94 | 12,568,545 | +0.53(+1.53%) |
Jun 15, 2023 | 34.20 | 34.85 | 34.20 | 34.42 | 3,413,054 | +0.28(+0.83%) |
Jun 14, 2023 | 35.18 | 35.29 | 33.58 | 34.13 | 4,380,279 | -1.24(-3.50%) |
Jun 13, 2023 | 34.95 | 35.70 | 34.63 | 35.37 | 6,430,887 | +0.72(+2.08%) |
Jun 12, 2023 | 33.90 | 35.03 | 33.82 | 34.65 | 4,307,087 | +0.43(+1.25%) |
Jun 09, 2023 | 34.18 | 34.51 | 33.80 | 34.22 | 4,119,868 | +0.15(+0.43%) |
Jun 08, 2023 | 35.27 | 35.69 | 33.59 | 34.08 | 4,699,091 | -1.32(-3.72%) |
Jun 07, 2023 | 34.09 | 35.54 | 34.00 | 35.39 | 4,813,607 | +1.64(+4.86%) |
Jun 06, 2023 | 31.22 | 33.88 | 31.22 | 33.75 | 4,225,946 | +1.33(+4.09%) |
Jun 05, 2023 | 32.53 | 33.03 | 32.05 | 32.43 | 5,040,560 | +0.16(+0.48%) |
Jun 02, 2023 | 31.69 | 32.69 | 31.57 | 32.27 | 4,652,566 | +1.34(+4.32%) |
Jun 01, 2023 | 31.41 | 31.46 | 30.67 | 30.93 | 4,974,864 | -0.24(-0.78%) |
May 31, 2023 | 31.97 | 31.97 | 30.98 | 31.18 | 10,750,580 | -1.16(-3.59%) |
May 30, 2023 | 32.48 | 32.65 | 31.61 | 32.34 | 4,251,360 | -0.52(-1.59%) |
May 26, 2023 | 33.71 | 33.86 | 32.74 | 32.86 | 3,741,126 | -0.27(-0.82%) |
May 25, 2023 | 33.63 | 33.96 | 32.98 | 33.13 | 4,116,769 | -0.96(-2.82%) |
May 24, 2023 | 34.59 | 34.71 | 33.88 | 34.09 | 3,198,448 | -0.50(-1.46%) |
May 23, 2023 | 34.84 | 35.02 | 34.23 | 34.60 | 2,959,936 | -0.29(-0.83%) |
May 22, 2023 | 34.81 | 35.25 | 34.16 | 34.89 | 2,620,376 | +0.21(+0.62%) |
May 19, 2023 | 34.96 | 35.24 | 34.39 | 34.68 | 3,293,026 | -0.03(-0.08%) |
May 18, 2023 | 34.11 | 34.76 | 33.86 | 34.71 | 3,965,416 | +0.54(+1.59%) |
May 17, 2023 | 34.13 | 34.24 | 33.42 | 34.16 | 7,512,829 | -0.03(-0.09%) |
May 16, 2023 | 35.04 | 35.30 | 34.12 | 34.19 | 3,682,857 | -1.30(-3.66%) |
May 15, 2023 | 34.63 | 35.49 | 34.44 | 35.49 | 4,450,451 | +1.21(+3.54%) |
May 12, 2023 | 34.69 | 34.87 | 33.75 | 34.28 | 6,025,127 | -0.58(-1.67%) |
May 11, 2023 | 34.23 | 35.07 | 33.65 | 34.86 | 6,184,584 | -0.92(-2.57%) |
May 10, 2023 | 36.55 | 36.94 | 35.10 | 35.78 | 4,333,751 | -0.26(-0.73%) |
May 09, 2023 | 36.17 | 36.44 | 35.66 | 36.04 | 4,999,013 | -0.63(-1.72%) |
May 08, 2023 | 38.57 | 38.98 | 36.64 | 36.67 | 4,460,141 | -1.25(-3.30%) |
May 05, 2023 | 37.83 | 38.08 | 36.56 | 37.92 | 3,729,153 | +0.50(+1.35%) |
May 04, 2023 | 40.80 | 41.09 | 37.14 | 37.42 | 7,815,374 | -4.15(-9.98%) |
May 03, 2023 | 42.52 | 42.52 | 41.54 | 41.57 | 4,009,042 | -0.45(-1.06%) |
May 02, 2023 | 41.94 | 42.66 | 40.53 | 42.02 | 3,579,678 | -0.25(-0.60%) |
May 01, 2023 | 41.71 | 42.51 | 41.36 | 42.27 | 3,238,576 | +0.72(+1.73%) |
Apr 28, 2023 | 40.62 | 41.68 | 40.23 | 41.55 | 4,642,077 | +0.75(+1.83%) |
Apr 27, 2023 | 41.28 | 41.35 | 40.57 | 40.80 | 3,805,404 | -0.10(-0.24%) |
Apr 26, 2023 | 41.44 | 41.60 | 40.57 | 40.90 | 3,283,046 | -0.48(-1.15%) |
Apr 25, 2023 | 42.21 | 42.38 | 41.02 | 41.38 | 3,845,177 | -1.71(-3.96%) |
Apr 24, 2023 | 42.60 | 43.09 | 42.35 | 43.08 | 4,863,630 | +0.37(+0.86%) |
Apr 21, 2023 | 43.12 | 43.12 | 41.72 | 42.71 | 6,963,900 | -0.75(-1.72%) |
Apr 20, 2023 | 43.54 | 43.96 | 43.24 | 43.46 | 3,544,866 | -0.60(-1.36%) |
Apr 19, 2023 | 44.58 | 44.58 | 43.52 | 44.06 | 6,126,955 | -0.78(-1.73%) |
Apr 18, 2023 | 45.82 | 45.98 | 44.44 | 44.84 | 3,216,941 | -1.18(-2.57%) |
Apr 17, 2023 | 45.61 | 46.14 | 45.61 | 46.02 | 2,116,921 | +0.46(+1.00%) |
Apr 14, 2023 | 46.26 | 47.44 | 45.51 | 45.57 | 2,940,284 | +0.23(+0.51%) |
Apr 13, 2023 | 45.17 | 45.65 | 44.75 | 45.33 | 2,388,933 | -0.01(-0.02%) |
Apr 12, 2023 | 45.67 | 45.67 | 44.70 | 45.34 | 2,631,063 | -0.14(-0.30%) |
Apr 11, 2023 | 43.88 | 45.65 | 43.79 | 45.48 | 5,116,655 | +1.93(+4.43%) |
Apr 10, 2023 | 42.76 | 44.55 | 42.55 | 43.55 | 4,048,647 | +1.20(+2.84%) |
Apr 06, 2023 | 43.26 | 43.28 | 41.95 | 42.35 | 6,579,195 | -2.54(-5.66%) |
Apr 05, 2023 | 44.49 | 44.93 | 43.84 | 44.89 | 4,619,222 | +0.10(+0.22%) |
Apr 04, 2023 | 45.09 | 45.09 | 43.43 | 44.79 | 4,528,662 | -0.36(-0.79%) |
Apr 03, 2023 | 45.28 | 45.87 | 44.37 | 45.15 | 3,606,582 | +0.66(+1.48%) |
Mar 31, 2023 | 44.03 | 44.64 | 43.44 | 44.49 | 3,706,998 | +0.60(+1.37%) |
Mar 30, 2023 | 44.51 | 44.85 | 43.69 | 43.89 | 2,362,712 | +0.07(+0.15%) |
Mar 29, 2023 | 42.90 | 44.72 | 42.85 | 43.82 | 4,538,324 | +1.49(+3.53%) |
Mar 28, 2023 | 42.10 | 42.75 | 41.74 | 42.33 | 2,850,767 | +0.36(+0.85%) |
Mar 27, 2023 | 41.94 | 42.41 | 40.78 | 41.97 | 4,113,341 | +0.86(+2.10%) |
Mar 24, 2023 | 41.07 | 41.25 | 39.91 | 41.10 | 7,465,023 | -0.57(-1.37%) |
Mar 23, 2023 | 42.88 | 43.40 | 41.24 | 41.68 | 3,318,364 | -0.96(-2.25%) |
Mar 22, 2023 | 44.08 | 44.35 | 42.62 | 42.64 | 3,410,232 | -1.36(-3.09%) |
Mar 21, 2023 | 43.35 | 44.37 | 43.35 | 43.99 | 3,955,522 | +1.71(+4.04%) |
Mar 20, 2023 | 41.88 | 42.78 | 41.59 | 42.29 | 4,015,946 | +0.50(+1.21%) |
Mar 17, 2023 | 42.87 | 43.24 | 41.74 | 41.78 | 5,899,176 | -1.42(-3.28%) |
Mar 16, 2023 | 42.67 | 43.57 | 42.17 | 43.20 | 4,629,580 | -0.18(-0.42%) |
Mar 15, 2023 | 43.50 | 43.64 | 41.70 | 43.38 | 7,217,550 | -1.78(-3.95%) |
Mar 14, 2023 | 47.25 | 47.83 | 44.58 | 45.17 | 5,653,203 | -0.73(-1.58%) |
Mar 13, 2023 | 46.20 | 46.76 | 45.03 | 45.90 | 6,597,105 | -1.45(-3.06%) |
Mar 10, 2023 | 50.20 | 50.26 | 47.19 | 47.34 | 6,697,437 | -3.34(-6.59%) |
Mar 09, 2023 | 52.69 | 53.26 | 50.51 | 50.68 | 4,867,006 | -1.74(-3.31%) |
Mar 08, 2023 | 52.30 | 53.14 | 51.95 | 52.42 | 5,079,371 | +0.18(+0.35%) |
Mar 07, 2023 | 53.69 | 54.19 | 52.17 | 52.23 | 4,714,427 | -2.00(-3.68%) |
Mar 06, 2023 | 54.69 | 54.91 | 53.93 | 54.23 | 4,029,802 | -0.89(-1.61%) |
Mar 03, 2023 | 55.06 | 55.43 | 54.19 | 55.12 | 4,500,087 | +0.14(+0.25%) |
Mar 02, 2023 | 52.14 | 55.22 | 51.39 | 54.98 | 7,158,266 | +2.64(+5.05%) |