Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 34.78 | 35.58 | 34.35 | 35.02 | 4,905,240 | +0.77(+2.25%) |
Feb 28, 2024 | 33.95 | 34.52 | 33.76 | 34.25 | 3,134,044 | +0.15(+0.44%) |
Feb 27, 2024 | 33.00 | 34.24 | 32.78 | 34.10 | 6,466,470 | +1.31(+4.00%) |
Feb 26, 2024 | 32.44 | 33.30 | 32.38 | 32.79 | 3,580,822 | +0.59(+1.83%) |
Feb 23, 2024 | 32.21 | 32.92 | 31.64 | 32.20 | 2,998,050 | -0.06(-0.19%) |
Feb 22, 2024 | 32.35 | 32.60 | 31.95 | 32.26 | 3,496,368 | +0.69(+2.19%) |
Feb 21, 2024 | 32.00 | 32.09 | 31.19 | 31.57 | 3,300,976 | -0.04(-0.13%) |
Feb 20, 2024 | 31.46 | 31.70 | 31.10 | 31.61 | 2,929,688 | -0.13(-0.41%) |
Feb 16, 2024 | 32.10 | 32.10 | 31.08 | 31.74 | 4,168,547 | -0.57(-1.76%) |
Feb 15, 2024 | 32.35 | 33.24 | 31.98 | 32.31 | 6,075,825 | +0.30(+0.94%) |
Feb 14, 2024 | 30.50 | 32.03 | 30.43 | 32.01 | 10,999,151 | +2.05(+6.84%) |
Feb 13, 2024 | 28.66 | 30.19 | 28.50 | 29.96 | 5,302,525 | -0.09(-0.30%) |
Feb 12, 2024 | 29.60 | 30.43 | 29.60 | 30.05 | 5,420,761 | +0.55(+1.86%) |
Feb 09, 2024 | 28.67 | 29.67 | 28.58 | 29.50 | 4,977,798 | +0.93(+3.26%) |
Feb 08, 2024 | 27.90 | 28.80 | 27.81 | 28.57 | 3,975,236 | +0.70(+2.51%) |
Feb 07, 2024 | 27.90 | 28.52 | 27.47 | 27.87 | 4,139,721 | +0.00(+0.00%) |
Feb 06, 2024 | 27.16 | 28.00 | 27.02 | 27.87 | 3,504,170 | +0.70(+2.58%) |
Feb 05, 2024 | 27.52 | 27.60 | 26.87 | 27.17 | 3,335,253 | -0.53(-1.91%) |
Feb 02, 2024 | 26.73 | 27.71 | 26.46 | 27.70 | 4,161,520 | +0.90(+3.36%) |
Feb 01, 2024 | 26.81 | 27.11 | 26.22 | 26.80 | 4,425,416 | +0.24(+0.90%) |
Jan 31, 2024 | 27.26 | 27.67 | 26.49 | 26.56 | 7,111,232 | -0.94(-3.42%) |
Jan 30, 2024 | 27.24 | 27.77 | 26.93 | 27.50 | 5,017,529 | +0.01(+0.04%) |
Jan 29, 2024 | 26.33 | 27.50 | 26.10 | 27.49 | 3,095,941 | +1.24(+4.72%) |
Jan 26, 2024 | 26.90 | 27.09 | 26.25 | 26.25 | 3,231,921 | -0.38(-1.43%) |
Jan 25, 2024 | 26.42 | 26.94 | 26.39 | 26.63 | 4,380,989 | +0.58(+2.23%) |
Jan 24, 2024 | 27.90 | 27.90 | 26.03 | 26.05 | 6,717,051 | -1.68(-6.06%) |
Jan 23, 2024 | 28.49 | 28.62 | 27.55 | 27.73 | 2,591,988 | -0.47(-1.67%) |
Jan 22, 2024 | 28.12 | 28.24 | 27.41 | 28.20 | 4,291,131 | +0.24(+0.86%) |
Jan 19, 2024 | 27.85 | 27.96 | 27.23 | 27.96 | 3,302,809 | +0.18(+0.65%) |
Jan 18, 2024 | 27.80 | 28.00 | 27.25 | 27.78 | 5,781,874 | +0.08(+0.29%) |
Jan 17, 2024 | 27.35 | 27.70 | 26.67 | 27.70 | 5,555,303 | -0.28(-1.00%) |
Jan 16, 2024 | 27.92 | 28.71 | 27.32 | 27.98 | 6,283,086 | -0.04(-0.14%) |
Jan 12, 2024 | 28.50 | 28.75 | 27.91 | 28.02 | 4,043,511 | -0.68(-2.37%) |
Jan 11, 2024 | 28.54 | 29.09 | 27.85 | 28.70 | 4,986,814 | -0.01(-0.03%) |
Jan 10, 2024 | 27.66 | 28.90 | 27.11 | 28.71 | 5,486,970 | +1.18(+4.29%) |
Jan 09, 2024 | 28.29 | 28.56 | 27.42 | 27.53 | 5,528,498 | -0.67(-2.38%) |
Jan 08, 2024 | 26.74 | 28.99 | 26.70 | 28.20 | 16,770,635 | +1.63(+6.13%) |
Jan 05, 2024 | 26.73 | 27.48 | 26.47 | 26.57 | 5,705,305 | +0.30(+1.14%) |
Jan 04, 2024 | 26.03 | 26.59 | 25.78 | 26.27 | 4,622,364 | +0.20(+0.77%) |
Jan 03, 2024 | 26.49 | 26.55 | 25.90 | 26.07 | 4,498,795 | -0.69(-2.58%) |
Jan 02, 2024 | 26.62 | 27.25 | 26.50 | 26.76 | 6,242,119 | -0.21(-0.78%) |
Dec 29, 2023 | 27.73 | 28.14 | 26.86 | 26.97 | 4,960,353 | -0.99(-3.54%) |
Dec 28, 2023 | 27.93 | 28.09 | 27.61 | 27.96 | 3,602,742 | +0.23(+0.83%) |
Dec 27, 2023 | 28.10 | 28.21 | 27.67 | 27.73 | 3,096,944 | -0.27(-0.96%) |
Dec 26, 2023 | 28.15 | 28.66 | 27.98 | 28.00 | 4,027,287 | -0.03(-0.11%) |
Dec 22, 2023 | 27.82 | 28.54 | 27.11 | 28.03 | 11,251,425 | -1.08(-3.71%) |
Dec 21, 2023 | 29.56 | 30.20 | 28.63 | 29.11 | 6,526,713 | -0.31(-1.05%) |
Dec 20, 2023 | 31.30 | 31.66 | 29.39 | 29.42 | 4,187,407 | -1.93(-6.16%) |
Dec 19, 2023 | 30.88 | 31.96 | 30.88 | 31.35 | 4,752,208 | +0.79(+2.59%) |
Dec 18, 2023 | 31.00 | 31.24 | 30.38 | 30.56 | 3,040,612 | -0.32(-1.04%) |
Dec 15, 2023 | 31.05 | 31.50 | 30.61 | 30.88 | 5,437,535 | +0.33(+1.08%) |
Dec 14, 2023 | 30.98 | 31.32 | 30.39 | 30.55 | 6,009,111 | +0.73(+2.45%) |
Dec 13, 2023 | 28.13 | 29.89 | 27.54 | 29.82 | 4,551,483 | +1.66(+5.89%) |
Dec 12, 2023 | 28.07 | 28.31 | 27.89 | 28.16 | 2,876,739 | -0.10(-0.35%) |
Dec 11, 2023 | 28.66 | 29.10 | 28.20 | 28.26 | 2,682,586 | -0.37(-1.29%) |
Dec 08, 2023 | 28.12 | 28.80 | 28.12 | 28.63 | 3,503,122 | +0.36(+1.27%) |
Dec 07, 2023 | 27.26 | 28.30 | 27.04 | 28.27 | 3,581,606 | +0.68(+2.46%) |
Dec 06, 2023 | 29.00 | 29.30 | 27.47 | 27.59 | 6,649,946 | -1.70(-5.80%) |
Dec 05, 2023 | 29.53 | 29.63 | 29.02 | 29.29 | 2,615,651 | -0.54(-1.81%) |
Dec 04, 2023 | 29.84 | 30.72 | 29.49 | 29.83 | 4,794,703 | -0.43(-1.42%) |
Dec 01, 2023 | 29.09 | 30.29 | 28.79 | 30.26 | 4,453,678 | +1.25(+4.31%) |
Nov 30, 2023 | 30.15 | 30.31 | 28.67 | 29.01 | 7,880,044 | -0.94(-3.14%) |
Nov 29, 2023 | 29.40 | 30.22 | 29.15 | 29.95 | 7,296,458 | +1.16(+4.03%) |
Nov 28, 2023 | 28.03 | 28.99 | 27.75 | 28.79 | 3,154,384 | +0.58(+2.06%) |
Nov 27, 2023 | 28.50 | 28.55 | 27.88 | 28.21 | 2,673,336 | -0.27(-0.95%) |
Nov 24, 2023 | 27.82 | 28.52 | 27.82 | 28.48 | 1,326,017 | +0.90(+3.26%) |
Nov 22, 2023 | 28.00 | 28.30 | 27.48 | 27.58 | 2,304,037 | -0.29(-1.04%) |
Nov 21, 2023 | 28.52 | 28.77 | 27.75 | 27.87 | 2,801,364 | -0.59(-2.07%) |
Nov 20, 2023 | 27.70 | 28.54 | 27.60 | 28.46 | 3,687,785 | +0.86(+3.12%) |
Nov 17, 2023 | 27.21 | 27.91 | 26.70 | 27.60 | 3,541,035 | +0.47(+1.73%) |
Nov 16, 2023 | 27.07 | 27.57 | 26.61 | 27.13 | 4,357,437 | -0.64(-2.30%) |
Nov 15, 2023 | 26.10 | 28.14 | 26.04 | 27.77 | 10,721,209 | +2.12(+8.27%) |
Nov 14, 2023 | 25.23 | 26.09 | 24.15 | 25.65 | 20,274,252 | -0.91(-3.43%) |
Nov 13, 2023 | 26.94 | 26.99 | 26.09 | 26.56 | 8,632,381 | -0.34(-1.26%) |
Nov 10, 2023 | 26.93 | 27.07 | 25.88 | 26.90 | 4,973,439 | -0.08(-0.30%) |
Nov 09, 2023 | 28.40 | 28.50 | 26.71 | 26.98 | 4,689,736 | -1.24(-4.39%) |
Nov 08, 2023 | 28.59 | 28.91 | 28.18 | 28.22 | 3,053,878 | -0.49(-1.71%) |
Nov 07, 2023 | 28.23 | 29.12 | 28.23 | 28.71 | 4,244,224 | +0.65(+2.32%) |
Nov 06, 2023 | 28.19 | 28.38 | 27.75 | 28.06 | 2,543,260 | +0.00(+0.00%) |
Nov 03, 2023 | 28.13 | 28.91 | 27.89 | 28.06 | 4,432,898 | +0.48(+1.74%) |
Nov 02, 2023 | 27.07 | 27.91 | 27.05 | 27.58 | 4,543,910 | +1.07(+4.04%) |
Nov 01, 2023 | 25.69 | 26.55 | 25.37 | 26.51 | 5,032,547 | +0.84(+3.27%) |
Oct 31, 2023 | 25.20 | 25.74 | 24.97 | 25.67 | 3,435,540 | +0.36(+1.42%) |
Oct 30, 2023 | 24.80 | 25.37 | 24.69 | 25.31 | 4,659,946 | +0.80(+3.26%) |
Oct 27, 2023 | 25.50 | 26.04 | 24.41 | 24.51 | 3,617,949 | -0.24(-0.97%) |
Oct 26, 2023 | 24.52 | 25.25 | 24.37 | 24.75 | 2,999,988 | -0.02(-0.08%) |
Oct 25, 2023 | 25.35 | 25.71 | 24.75 | 24.77 | 2,978,836 | -1.25(-4.80%) |
Oct 24, 2023 | 26.09 | 26.24 | 25.56 | 26.02 | 2,178,522 | +0.46(+1.80%) |
Oct 23, 2023 | 25.01 | 26.14 | 24.83 | 25.56 | 5,229,636 | +0.52(+2.08%) |
Oct 20, 2023 | 25.00 | 25.25 | 24.54 | 25.04 | 3,128,074 | -0.23(-0.91%) |
Oct 19, 2023 | 25.30 | 25.61 | 25.00 | 25.27 | 2,473,592 | +0.03(+0.12%) |
Oct 18, 2023 | 25.52 | 25.54 | 24.91 | 25.24 | 2,257,538 | -0.35(-1.37%) |
Oct 17, 2023 | 24.58 | 26.22 | 24.58 | 25.59 | 4,267,944 | +0.70(+2.81%) |
Oct 16, 2023 | 23.81 | 25.34 | 23.81 | 24.89 | 4,007,838 | +1.22(+5.15%) |
Oct 13, 2023 | 23.89 | 24.07 | 23.41 | 23.67 | 3,707,660 | -0.11(-0.46%) |
Oct 12, 2023 | 24.75 | 24.98 | 23.72 | 23.78 | 4,935,869 | -0.88(-3.57%) |
Oct 11, 2023 | 25.50 | 25.61 | 24.65 | 24.66 | 4,495,659 | -0.45(-1.79%) |
Oct 10, 2023 | 25.15 | 26.25 | 25.01 | 25.11 | 4,019,790 | -0.09(-0.36%) |
Oct 09, 2023 | 25.41 | 25.85 | 25.13 | 25.20 | 4,382,997 | +0.09(+0.36%) |
Oct 06, 2023 | 23.95 | 25.19 | 23.78 | 25.11 | 5,324,405 | +0.96(+3.98%) |
Oct 05, 2023 | 25.00 | 25.10 | 23.95 | 24.15 | 4,984,898 | -0.90(-3.59%) |
Oct 04, 2023 | 26.50 | 26.72 | 23.65 | 25.05 | 15,625,062 | -0.94(-3.62%) |
Oct 03, 2023 | 25.79 | 26.59 | 25.74 | 25.99 | 5,156,128 | -0.13(-0.50%) |
Oct 02, 2023 | 27.53 | 27.73 | 25.64 | 26.12 | 6,691,879 | -1.70(-6.11%) |
Sep 29, 2023 | 27.83 | 29.05 | 27.52 | 27.82 | 7,573,467 | +1.59(+6.06%) |
Sep 28, 2023 | 26.08 | 26.44 | 25.51 | 26.23 | 4,694,983 | +0.07(+0.27%) |
Sep 27, 2023 | 26.00 | 26.43 | 25.77 | 26.16 | 3,616,496 | +0.10(+0.38%) |
Sep 26, 2023 | 27.00 | 27.55 | 26.04 | 26.06 | 6,461,871 | -1.26(-4.61%) |
Sep 25, 2023 | 27.42 | 27.28 | 26.69 | 27.32 | 8,194,085 | -0.76(-2.71%) |
Sep 22, 2023 | 29.00 | 29.10 | 28.01 | 28.08 | 3,035,106 | -0.68(-2.36%) |
Sep 21, 2023 | 29.29 | 29.50 | 28.48 | 28.76 | 4,136,221 | -0.94(-3.16%) |
Sep 20, 2023 | 30.44 | 30.62 | 29.58 | 29.70 | 2,134,828 | -0.16(-0.54%) |
Sep 19, 2023 | 30.07 | 30.48 | 29.32 | 29.86 | 3,499,454 | -0.41(-1.35%) |
Sep 18, 2023 | 29.66 | 30.56 | 29.60 | 30.27 | 2,875,093 | +0.32(+1.07%) |
Sep 15, 2023 | 30.55 | 31.05 | 29.73 | 29.95 | 4,118,018 | -0.73(-2.38%) |
Sep 14, 2023 | 29.37 | 30.80 | 29.18 | 30.68 | 3,669,464 | +1.66(+5.72%) |
Sep 13, 2023 | 29.57 | 29.81 | 28.71 | 29.02 | 4,145,329 | -0.73(-2.45%) |
Sep 12, 2023 | 30.04 | 30.79 | 29.61 | 29.75 | 3,208,658 | -0.24(-0.80%) |
Sep 11, 2023 | 30.00 | 30.14 | 29.37 | 29.99 | 2,759,347 | +0.40(+1.35%) |
Sep 08, 2023 | 29.21 | 29.76 | 29.13 | 29.59 | 1,757,402 | +0.27(+0.92%) |
Sep 07, 2023 | 30.00 | 30.22 | 29.25 | 29.32 | 5,142,761 | -1.29(-4.21%) |
Sep 06, 2023 | 29.87 | 30.74 | 29.87 | 30.61 | 5,061,404 | +0.54(+1.80%) |
Sep 05, 2023 | 29.60 | 30.20 | 29.27 | 30.07 | 4,572,716 | +0.84(+2.87%) |
Sep 01, 2023 | 29.58 | 29.87 | 28.85 | 29.23 | 3,032,100 | +0.40(+1.39%) |
Aug 31, 2023 | 29.02 | 29.57 | 28.82 | 28.83 | 2,959,337 | -0.10(-0.35%) |
Aug 30, 2023 | 28.30 | 28.98 | 27.92 | 28.93 | 2,543,338 | +0.42(+1.47%) |
Aug 29, 2023 | 28.00 | 28.66 | 27.86 | 28.51 | 3,287,476 | +0.45(+1.60%) |
Aug 28, 2023 | 29.08 | 29.15 | 27.61 | 28.06 | 3,840,440 | -0.69(-2.40%) |
Aug 25, 2023 | 28.59 | 28.80 | 27.86 | 28.75 | 2,516,423 | +0.35(+1.23%) |
Aug 24, 2023 | 29.94 | 30.04 | 28.28 | 28.40 | 3,523,014 | -1.48(-4.95%) |
Aug 23, 2023 | 27.96 | 30.08 | 27.21 | 29.88 | 6,415,574 | +0.50(+1.70%) |
Aug 22, 2023 | 29.26 | 29.88 | 28.90 | 29.38 | 4,442,007 | -0.36(-1.21%) |
Aug 21, 2023 | 30.66 | 31.05 | 29.71 | 29.74 | 3,437,519 | -0.52(-1.72%) |
Aug 18, 2023 | 30.06 | 30.75 | 29.73 | 30.26 | 4,375,612 | -0.40(-1.30%) |
Aug 17, 2023 | 30.32 | 31.98 | 30.27 | 30.66 | 7,255,894 | +0.34(+1.12%) |
Aug 16, 2023 | 29.77 | 31.29 | 29.38 | 30.32 | 9,384,533 | +0.55(+1.85%) |
Aug 15, 2023 | 30.20 | 31.42 | 28.55 | 29.77 | 23,692,918 | -4.84(-13.98%) |
Aug 14, 2023 | 34.32 | 34.81 | 33.89 | 34.61 | 5,951,140 | +0.06(+0.17%) |
Aug 11, 2023 | 35.42 | 35.93 | 34.21 | 34.55 | 3,710,279 | -1.16(-3.25%) |
Aug 10, 2023 | 36.70 | 37.08 | 35.16 | 35.71 | 3,318,724 | -0.80(-2.19%) |
Aug 09, 2023 | 35.79 | 36.80 | 35.08 | 36.51 | 4,177,669 | +0.81(+2.27%) |
Aug 08, 2023 | 35.23 | 35.87 | 34.90 | 35.70 | 2,983,648 | +0.43(+1.22%) |
Aug 07, 2023 | 35.37 | 35.65 | 34.78 | 35.27 | 1,297,464 | -0.06(-0.17%) |
Aug 04, 2023 | 35.70 | 36.08 | 35.09 | 35.33 | 1,833,296 | -0.15(-0.42%) |
Aug 03, 2023 | 34.80 | 35.60 | 34.63 | 35.48 | 1,531,022 | +0.65(+1.87%) |
Aug 02, 2023 | 35.32 | 35.49 | 34.48 | 34.83 | 2,809,937 | -1.15(-3.20%) |
Aug 01, 2023 | 35.63 | 36.12 | 35.33 | 35.98 | 2,269,647 | -0.02(-0.06%) |
Jul 31, 2023 | 35.49 | 36.00 | 35.17 | 36.00 | 2,916,256 | +0.77(+2.19%) |
Jul 28, 2023 | 34.10 | 35.26 | 32.16 | 35.23 | 5,688,679 | +1.36(+4.02%) |
Jul 27, 2023 | 36.77 | 36.83 | 33.58 | 33.87 | 5,307,045 | -2.31(-6.38%) |
Jul 26, 2023 | 34.78 | 36.50 | 34.50 | 36.18 | 3,170,040 | +1.12(+3.19%) |
Jul 25, 2023 | 36.10 | 36.59 | 35.02 | 35.06 | 2,744,477 | -0.41(-1.16%) |
Jul 24, 2023 | 34.80 | 35.70 | 34.06 | 35.47 | 3,623,239 | +0.85(+2.46%) |
Jul 21, 2023 | 34.22 | 35.05 | 34.05 | 34.62 | 2,377,680 | +0.30(+0.87%) |
Jul 20, 2023 | 34.71 | 35.85 | 34.26 | 34.32 | 3,135,401 | -0.68(-1.94%) |
Jul 19, 2023 | 35.40 | 35.75 | 34.36 | 35.00 | 3,029,981 | -0.33(-0.93%) |
Jul 18, 2023 | 35.17 | 35.51 | 34.54 | 35.33 | 2,992,196 | +0.06(+0.17%) |
Jul 17, 2023 | 33.37 | 35.56 | 33.13 | 35.27 | 7,793,204 | +2.13(+6.43%) |
Jul 14, 2023 | 33.67 | 33.88 | 32.69 | 33.14 | 2,638,457 | -0.41(-1.22%) |
Jul 13, 2023 | 33.07 | 34.48 | 32.95 | 33.55 | 7,411,940 | +0.97(+2.98%) |
Jul 12, 2023 | 33.10 | 33.26 | 31.80 | 32.58 | 2,739,792 | -0.10(-0.31%) |
Jul 11, 2023 | 32.05 | 33.17 | 31.93 | 32.68 | 3,951,478 | +0.45(+1.40%) |
Jul 10, 2023 | 31.55 | 32.39 | 31.55 | 32.23 | 2,206,023 | +0.80(+2.55%) |
Jul 07, 2023 | 31.91 | 32.20 | 31.38 | 31.43 | 2,353,532 | -0.37(-1.16%) |
Jul 06, 2023 | 32.60 | 32.66 | 30.71 | 31.80 | 4,281,684 | -1.25(-3.78%) |
Jul 05, 2023 | 33.15 | 33.18 | 32.51 | 33.05 | 1,983,424 | -0.11(-0.33%) |
Jul 03, 2023 | 33.10 | 33.67 | 32.87 | 33.16 | 2,767,473 | +0.16(+0.48%) |
Jun 30, 2023 | 31.91 | 33.17 | 31.86 | 33.00 | 4,837,257 | +1.39(+4.40%) |
Jun 29, 2023 | 31.98 | 32.50 | 31.32 | 31.61 | 3,096,307 | -0.37(-1.16%) |
Jun 28, 2023 | 31.31 | 32.12 | 30.98 | 31.98 | 3,555,731 | +0.68(+2.17%) |
Jun 27, 2023 | 30.81 | 31.68 | 30.67 | 31.30 | 4,038,658 | +0.67(+2.19%) |
Jun 26, 2023 | 29.83 | 31.34 | 29.83 | 30.63 | 5,092,273 | +0.87(+2.92%) |
Jun 23, 2023 | 28.65 | 29.98 | 28.56 | 29.76 | 2,452,083 | +0.72(+2.48%) |
Jun 22, 2023 | 28.60 | 29.46 | 28.55 | 29.04 | 2,290,526 | +0.27(+0.94%) |
Jun 21, 2023 | 29.55 | 29.94 | 28.26 | 28.77 | 2,786,376 | -0.74(-2.51%) |
Jun 20, 2023 | 29.78 | 29.85 | 28.33 | 29.51 | 3,891,349 | -0.42(-1.40%) |
Jun 16, 2023 | 30.50 | 30.55 | 29.76 | 29.93 | 3,140,877 | -0.35(-1.16%) |
Jun 15, 2023 | 29.58 | 30.45 | 29.22 | 30.28 | 2,549,351 | +0.43(+1.44%) |
Jun 14, 2023 | 29.86 | 30.70 | 29.68 | 29.85 | 5,809,148 | +0.11(+0.37%) |
Jun 13, 2023 | 30.93 | 31.36 | 29.72 | 29.74 | 3,438,385 | -0.83(-2.72%) |
Jun 12, 2023 | 30.56 | 30.84 | 29.72 | 30.57 | 3,792,067 | +0.29(+0.96%) |
Jun 09, 2023 | 29.94 | 31.45 | 29.75 | 30.28 | 9,993,573 | +1.56(+5.43%) |
Jun 08, 2023 | 28.02 | 28.84 | 28.00 | 28.72 | 3,618,650 | +0.68(+2.43%) |
Jun 07, 2023 | 28.49 | 28.99 | 27.95 | 28.04 | 4,156,546 | -0.33(-1.16%) |
Jun 06, 2023 | 28.57 | 29.20 | 28.28 | 28.37 | 4,006,640 | -0.28(-0.98%) |
Jun 05, 2023 | 28.09 | 28.78 | 27.64 | 28.65 | 4,271,386 | +0.68(+2.43%) |
Jun 02, 2023 | 28.02 | 28.48 | 27.43 | 27.97 | 4,773,591 | +0.80(+2.94%) |
Jun 01, 2023 | 27.46 | 27.75 | 26.87 | 27.17 | 4,205,915 | -0.28(-1.02%) |
May 31, 2023 | 27.58 | 27.83 | 27.02 | 27.45 | 4,533,988 | +0.13(+0.48%) |
May 30, 2023 | 27.74 | 27.94 | 27.29 | 27.32 | 4,609,493 | -0.13(-0.47%) |
May 26, 2023 | 26.97 | 27.78 | 26.57 | 27.45 | 4,656,261 | +0.80(+3.00%) |
May 25, 2023 | 26.60 | 26.89 | 26.04 | 26.65 | 3,302,763 | +0.49(+1.87%) |
May 24, 2023 | 26.53 | 26.82 | 25.51 | 26.16 | 3,758,821 | -0.47(-1.76%) |
May 23, 2023 | 27.32 | 27.84 | 26.50 | 26.63 | 4,288,103 | -0.85(-3.09%) |
May 22, 2023 | 26.81 | 27.91 | 26.42 | 27.48 | 5,339,827 | +0.79(+2.96%) |
May 19, 2023 | 27.29 | 27.29 | 26.10 | 26.69 | 8,278,273 | -0.82(-2.98%) |
May 18, 2023 | 27.60 | 28.16 | 26.86 | 27.51 | 9,265,077 | -0.39(-1.40%) |
May 17, 2023 | 29.31 | 29.41 | 27.52 | 27.90 | 13,895,723 | -2.29(-7.59%) |
May 16, 2023 | 31.32 | 31.89 | 29.62 | 30.19 | 14,164,531 | -3.25(-9.72%) |
May 15, 2023 | 33.06 | 33.76 | 32.91 | 33.44 | 6,816,008 | +0.57(+1.73%) |
May 12, 2023 | 32.69 | 33.62 | 32.54 | 32.87 | 2,590,894 | -0.25(-0.75%) |
May 11, 2023 | 32.86 | 33.56 | 32.43 | 33.12 | 2,837,942 | +0.46(+1.41%) |
May 10, 2023 | 34.00 | 34.20 | 32.35 | 32.66 | 3,909,028 | -0.96(-2.86%) |
May 09, 2023 | 33.85 | 34.20 | 33.43 | 33.62 | 2,625,338 | -0.75(-2.18%) |
May 08, 2023 | 33.90 | 34.56 | 33.57 | 34.37 | 2,968,845 | +0.46(+1.36%) |
May 05, 2023 | 32.96 | 34.88 | 32.75 | 33.91 | 7,267,323 | +1.38(+4.24%) |
May 04, 2023 | 32.57 | 33.32 | 32.13 | 32.53 | 2,677,437 | -0.10(-0.31%) |
May 03, 2023 | 31.63 | 33.35 | 31.46 | 32.63 | 2,341,033 | +0.82(+2.58%) |
May 02, 2023 | 32.44 | 32.55 | 31.31 | 31.81 | 2,176,875 | -0.61(-1.88%) |
May 01, 2023 | 32.80 | 33.49 | 32.13 | 32.42 | 2,233,062 | -0.03(-0.09%) |
Apr 28, 2023 | 32.25 | 32.82 | 31.87 | 32.45 | 2,019,821 | +0.01(+0.03%) |
Apr 27, 2023 | 33.02 | 33.48 | 30.60 | 32.44 | 5,106,524 | -0.44(-1.34%) |
Apr 26, 2023 | 32.63 | 33.80 | 32.02 | 32.88 | 4,293,782 | +0.72(+2.24%) |
Apr 25, 2023 | 33.49 | 33.49 | 32.00 | 32.16 | 3,686,810 | -1.45(-4.31%) |
Apr 24, 2023 | 33.28 | 33.75 | 32.81 | 33.61 | 3,411,802 | +0.30(+0.90%) |
Apr 21, 2023 | 31.91 | 33.51 | 31.62 | 33.31 | 4,772,237 | +1.42(+4.45%) |
Apr 20, 2023 | 31.09 | 33.12 | 31.00 | 31.89 | 5,945,894 | +0.38(+1.21%) |
Apr 19, 2023 | 31.50 | 32.66 | 31.28 | 31.51 | 4,003,286 | -0.40(-1.25%) |
Apr 18, 2023 | 30.80 | 32.01 | 30.56 | 31.91 | 4,930,327 | +1.46(+4.79%) |
Apr 17, 2023 | 30.72 | 30.72 | 29.92 | 30.45 | 2,725,590 | -0.26(-0.85%) |
Apr 14, 2023 | 30.09 | 32.18 | 29.98 | 30.71 | 6,817,955 | +0.79(+2.64%) |
Apr 13, 2023 | 29.60 | 30.09 | 29.33 | 29.92 | 2,414,863 | +0.60(+2.05%) |
Apr 12, 2023 | 30.49 | 30.65 | 29.11 | 29.32 | 2,258,419 | -0.55(-1.84%) |
Apr 11, 2023 | 30.05 | 30.66 | 29.66 | 29.87 | 3,104,917 | -0.52(-1.71%) |
Apr 10, 2023 | 28.98 | 30.45 | 28.86 | 30.39 | 3,852,623 | +1.01(+3.44%) |
Apr 06, 2023 | 29.16 | 29.55 | 28.25 | 29.38 | 4,539,207 | +0.03(+0.10%) |
Apr 05, 2023 | 31.00 | 31.00 | 29.00 | 29.35 | 10,304,639 | -3.16(-9.72%) |
Apr 04, 2023 | 31.68 | 33.20 | 31.68 | 32.51 | 8,973,691 | +1.32(+4.23%) |
Apr 03, 2023 | 30.85 | 32.25 | 29.95 | 31.19 | 7,458,672 | +0.16(+0.52%) |
Mar 31, 2023 | 30.79 | 31.28 | 29.86 | 31.03 | 4,596,373 | +0.21(+0.68%) |
Mar 30, 2023 | 31.18 | 31.50 | 30.77 | 30.82 | 3,672,226 | +0.02(+0.06%) |
Mar 29, 2023 | 30.00 | 31.13 | 29.84 | 30.80 | 4,675,700 | +1.11(+3.74%) |
Mar 28, 2023 | 30.39 | 30.63 | 29.36 | 29.69 | 5,676,077 | -0.55(-1.82%) |
Mar 27, 2023 | 31.66 | 31.75 | 29.92 | 30.24 | 7,392,789 | -1.42(-4.49%) |
Mar 24, 2023 | 30.10 | 31.80 | 29.90 | 31.66 | 8,649,771 | +1.02(+3.33%) |
Mar 23, 2023 | 28.17 | 31.94 | 27.60 | 30.64 | 18,894,516 | +3.28(+11.99%) |
Mar 22, 2023 | 27.29 | 29.27 | 27.01 | 27.36 | 17,356,860 | +0.10(+0.37%) |
Mar 21, 2023 | 25.95 | 28.00 | 25.50 | 27.26 | 27,340,524 | +5.69(+26.38%) |
Mar 20, 2023 | 21.55 | 22.18 | 21.12 | 21.57 | 3,017,268 | -0.04(-0.19%) |
Mar 17, 2023 | 21.58 | 21.99 | 21.29 | 21.61 | 2,959,924 | -0.11(-0.51%) |
Mar 16, 2023 | 20.99 | 22.08 | 20.80 | 21.72 | 3,108,575 | +1.17(+5.69%) |
Mar 15, 2023 | 20.40 | 20.70 | 19.89 | 20.55 | 1,712,497 | -0.42(-2.00%) |
Mar 14, 2023 | 20.70 | 21.13 | 20.52 | 20.97 | 1,327,375 | +0.72(+3.56%) |
Mar 13, 2023 | 20.26 | 20.57 | 19.89 | 20.25 | 1,878,726 | -0.24(-1.17%) |
Mar 10, 2023 | 21.15 | 21.21 | 20.04 | 20.49 | 2,329,261 | -0.73(-3.44%) |
Mar 09, 2023 | 22.27 | 22.47 | 20.95 | 21.22 | 2,470,468 | -1.12(-5.01%) |
Mar 08, 2023 | 22.28 | 22.39 | 21.81 | 22.34 | 1,291,998 | +0.03(+0.13%) |
Mar 07, 2023 | 22.61 | 22.75 | 22.03 | 22.31 | 1,439,357 | -0.16(-0.71%) |
Mar 06, 2023 | 22.68 | 22.93 | 22.32 | 22.47 | 1,814,967 | -0.30(-1.32%) |
Mar 03, 2023 | 22.81 | 23.06 | 22.61 | 22.77 | 1,715,934 | +0.19(+0.84%) |
Mar 02, 2023 | 22.00 | 22.87 | 22.00 | 22.58 | 1,961,986 | +0.39(+1.76%) |