Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 33.84 | 34.46 | 33.65 | 34.12 | 27,009,854 | +0.66(+1.99%) |
Mar 27, 2024 | 32.48 | 33.48 | 32.30 | 33.45 | 7,855,574 | +0.82(+2.52%) |
Mar 26, 2024 | 34.25 | 34.53 | 32.55 | 32.63 | 11,842,110 | -1.70(-4.94%) |
Mar 25, 2024 | 33.40 | 34.48 | 33.36 | 34.32 | 12,247,987 | +1.12(+3.38%) |
Mar 22, 2024 | 33.59 | 33.77 | 33.15 | 33.20 | 5,791,202 | -0.45(-1.33%) |
Mar 21, 2024 | 33.54 | 33.86 | 33.20 | 33.65 | 4,487,821 | +0.12(+0.36%) |
Mar 20, 2024 | 32.52 | 33.71 | 32.37 | 33.53 | 5,721,572 | +0.64(+1.96%) |
Mar 19, 2024 | 32.14 | 33.06 | 32.06 | 32.88 | 7,346,558 | +0.79(+2.47%) |
Mar 18, 2024 | 31.99 | 32.62 | 31.82 | 32.09 | 5,582,353 | +0.34(+1.06%) |
Mar 15, 2024 | 31.99 | 32.58 | 31.61 | 31.75 | 22,385,856 | -0.47(-1.45%) |
Mar 14, 2024 | 32.50 | 32.70 | 32.04 | 32.22 | 8,634,350 | -0.09(-0.28%) |
Mar 13, 2024 | 31.60 | 32.64 | 31.59 | 32.31 | 7,971,829 | +1.11(+3.56%) |
Mar 12, 2024 | 31.12 | 31.24 | 30.66 | 31.20 | 5,007,559 | +0.24(+0.77%) |
Mar 11, 2024 | 30.36 | 31.00 | 30.19 | 30.96 | 4,510,189 | +0.39(+1.27%) |
Mar 08, 2024 | 30.31 | 30.89 | 30.29 | 30.57 | 5,747,970 | +0.26(+0.85%) |
Mar 07, 2024 | 30.29 | 30.68 | 30.19 | 30.31 | 4,767,683 | -0.08(-0.26%) |
Mar 06, 2024 | 30.67 | 30.73 | 30.18 | 30.39 | 4,752,208 | +0.17(+0.56%) |
Mar 05, 2024 | 29.80 | 30.46 | 29.68 | 30.23 | 5,911,421 | +0.43(+1.43%) |
Mar 04, 2024 | 30.43 | 30.44 | 29.75 | 29.80 | 6,632,995 | -0.38(-1.25%) |
Mar 01, 2024 | 29.98 | 30.43 | 29.70 | 30.18 | 6,315,644 | +0.62(+2.08%) |
Feb 29, 2024 | 29.86 | 30.07 | 29.40 | 29.56 | 6,543,452 | -0.16(-0.53%) |
Feb 28, 2024 | 29.95 | 30.25 | 29.49 | 29.72 | 4,852,552 | -0.25(-0.83%) |
Feb 27, 2024 | 29.62 | 30.24 | 29.47 | 29.97 | 6,658,425 | +0.58(+1.96%) |
Feb 26, 2024 | 29.74 | 30.08 | 29.37 | 29.39 | 5,794,607 | -0.41(-1.37%) |
Feb 23, 2024 | 29.53 | 30.24 | 29.35 | 29.80 | 7,929,419 | -0.19(-0.63%) |
Feb 22, 2024 | 30.95 | 30.96 | 29.71 | 29.99 | 13,968,513 | -1.21(-3.88%) |
Feb 21, 2024 | 30.88 | 31.74 | 30.84 | 31.20 | 8,338,732 | +0.46(+1.48%) |
Feb 20, 2024 | 31.26 | 31.40 | 30.70 | 30.74 | 6,616,516 | -0.59(-1.87%) |
Feb 16, 2024 | 31.07 | 31.66 | 30.70 | 31.33 | 8,219,252 | +0.32(+1.02%) |
Feb 15, 2024 | 29.76 | 31.23 | 29.73 | 31.01 | 6,753,054 | +1.44(+4.87%) |
Feb 14, 2024 | 29.52 | 30.12 | 29.43 | 29.57 | 6,187,997 | +0.17(+0.57%) |
Feb 13, 2024 | 30.14 | 30.23 | 29.24 | 29.40 | 6,052,453 | -0.84(-2.79%) |
Feb 12, 2024 | 29.79 | 30.60 | 29.79 | 30.25 | 6,366,256 | +0.61(+2.04%) |
Feb 09, 2024 | 30.28 | 30.45 | 29.57 | 29.64 | 5,328,802 | -0.60(-1.97%) |
Feb 08, 2024 | 30.35 | 30.57 | 30.07 | 30.24 | 6,260,670 | -0.08(-0.26%) |
Feb 07, 2024 | 30.34 | 30.62 | 29.94 | 30.31 | 3,967,562 | +0.03(+0.10%) |
Feb 06, 2024 | 29.78 | 30.53 | 29.59 | 30.28 | 4,706,849 | +0.70(+2.38%) |
Feb 05, 2024 | 29.79 | 29.97 | 29.24 | 29.58 | 5,647,002 | -0.43(-1.42%) |
Feb 02, 2024 | 30.52 | 30.52 | 29.93 | 30.01 | 4,688,421 | -0.56(-1.82%) |
Feb 01, 2024 | 31.20 | 31.47 | 30.37 | 30.56 | 6,450,217 | -0.53(-1.69%) |
Jan 31, 2024 | 32.22 | 32.27 | 31.05 | 31.09 | 5,440,689 | -1.08(-3.36%) |
Jan 30, 2024 | 31.21 | 32.22 | 31.12 | 32.17 | 5,153,321 | +0.55(+1.73%) |
Jan 29, 2024 | 31.80 | 31.87 | 31.15 | 31.62 | 4,899,725 | -0.24(-0.75%) |
Jan 26, 2024 | 31.82 | 32.02 | 31.39 | 31.86 | 4,191,852 | +0.07(+0.22%) |
Jan 25, 2024 | 31.25 | 31.80 | 30.86 | 31.79 | 4,796,216 | +0.66(+2.14%) |
Jan 24, 2024 | 30.87 | 31.24 | 30.56 | 31.13 | 5,827,660 | +0.52(+1.69%) |
Jan 23, 2024 | 30.29 | 30.86 | 30.22 | 30.61 | 5,591,865 | +0.14(+0.46%) |
Jan 22, 2024 | 30.14 | 30.67 | 29.86 | 30.47 | 5,233,442 | +0.34(+1.12%) |
Jan 19, 2024 | 30.26 | 30.31 | 29.72 | 30.14 | 6,713,993 | -0.06(-0.20%) |
Jan 18, 2024 | 30.30 | 30.32 | 29.75 | 30.20 | 5,371,152 | -0.13(-0.42%) |
Jan 17, 2024 | 30.46 | 30.83 | 30.22 | 30.32 | 7,732,869 | -0.45(-1.47%) |
Jan 16, 2024 | 31.59 | 31.69 | 30.73 | 30.78 | 5,414,507 | -1.25(-3.90%) |
Jan 12, 2024 | 32.56 | 32.68 | 31.79 | 32.03 | 4,518,874 | +0.08(+0.25%) |
Jan 11, 2024 | 32.31 | 32.52 | 31.78 | 31.95 | 4,384,347 | -0.11(-0.34%) |
Jan 10, 2024 | 32.39 | 32.39 | 31.82 | 32.06 | 5,469,132 | -0.39(-1.21%) |
Jan 09, 2024 | 33.34 | 33.40 | 32.38 | 32.45 | 5,546,804 | -0.75(-2.25%) |
Jan 08, 2024 | 33.06 | 33.26 | 32.66 | 33.20 | 8,780,566 | -0.60(-1.78%) |
Jan 05, 2024 | 33.77 | 33.94 | 33.26 | 33.80 | 9,567,185 | +0.29(+0.85%) |
Jan 04, 2024 | 34.20 | 34.58 | 33.43 | 33.51 | 19,468,706 | -2.66(-7.35%) |
Jan 03, 2024 | 35.42 | 36.32 | 35.04 | 36.17 | 3,053,824 | +0.63(+1.77%) |
Jan 02, 2024 | 35.57 | 36.06 | 35.34 | 35.54 | 2,883,625 | +0.23(+0.64%) |
Dec 29, 2023 | 35.74 | 35.78 | 35.20 | 35.31 | 3,730,081 | -0.22(-0.61%) |
Dec 28, 2023 | 36.41 | 36.50 | 35.51 | 35.53 | 3,538,980 | -1.05(-2.88%) |
Dec 27, 2023 | 36.65 | 37.22 | 36.49 | 36.58 | 3,368,817 | -0.12(-0.32%) |
Dec 26, 2023 | 35.88 | 36.80 | 35.87 | 36.70 | 3,324,495 | +1.31(+3.70%) |
Dec 22, 2023 | 35.62 | 35.83 | 35.27 | 35.39 | 2,538,385 | +0.02(+0.06%) |
Dec 21, 2023 | 35.18 | 35.39 | 34.85 | 35.37 | 2,593,852 | +0.41(+1.18%) |
Dec 20, 2023 | 35.56 | 35.79 | 34.91 | 34.96 | 4,455,005 | -0.48(-1.36%) |
Dec 19, 2023 | 34.99 | 35.60 | 34.77 | 35.44 | 4,235,244 | +0.36(+1.04%) |
Dec 18, 2023 | 35.58 | 35.82 | 35.05 | 35.08 | 6,179,524 | +0.29(+0.82%) |
Dec 15, 2023 | 35.08 | 35.17 | 34.41 | 34.79 | 10,074,367 | -0.38(-1.09%) |
Dec 14, 2023 | 35.01 | 35.64 | 34.88 | 35.18 | 6,033,478 | +0.88(+2.55%) |
Dec 13, 2023 | 33.75 | 34.32 | 33.23 | 34.30 | 5,125,139 | +0.66(+1.96%) |
Dec 12, 2023 | 33.62 | 33.89 | 33.29 | 33.64 | 3,920,716 | -0.51(-1.50%) |
Dec 11, 2023 | 33.89 | 34.27 | 33.82 | 34.15 | 3,489,636 | +0.23(+0.67%) |
Dec 08, 2023 | 33.51 | 33.97 | 33.27 | 33.93 | 2,775,881 | +0.63(+1.89%) |
Dec 07, 2023 | 33.69 | 33.92 | 33.05 | 33.30 | 4,518,995 | -0.20(-0.59%) |
Dec 06, 2023 | 33.86 | 34.37 | 33.39 | 33.49 | 4,444,868 | -0.75(-2.18%) |
Dec 05, 2023 | 35.52 | 35.57 | 34.23 | 34.24 | 3,119,896 | -1.01(-2.88%) |
Dec 04, 2023 | 35.18 | 35.67 | 35.02 | 35.25 | 3,665,418 | -0.37(-1.05%) |
Dec 01, 2023 | 35.41 | 36.47 | 35.39 | 35.63 | 3,260,696 | +0.20(+0.56%) |
Nov 30, 2023 | 36.15 | 36.54 | 35.00 | 35.43 | 5,932,453 | -0.31(-0.85%) |
Nov 29, 2023 | 36.05 | 36.20 | 35.61 | 35.74 | 2,598,291 | -0.07(-0.19%) |
Nov 28, 2023 | 35.85 | 36.16 | 35.55 | 35.81 | 3,122,506 | +0.04(+0.11%) |
Nov 27, 2023 | 35.89 | 36.02 | 35.43 | 35.77 | 3,728,807 | -0.53(-1.46%) |
Nov 24, 2023 | 35.89 | 36.48 | 35.89 | 36.30 | 1,626,061 | +0.31(+0.88%) |
Nov 22, 2023 | 34.26 | 36.03 | 34.10 | 35.98 | 4,568,046 | -0.06(-0.16%) |
Nov 21, 2023 | 36.10 | 36.46 | 35.67 | 36.04 | 2,201,758 | -0.37(-1.03%) |
Nov 20, 2023 | 36.77 | 37.10 | 36.39 | 36.42 | 3,332,649 | +0.13(+0.35%) |
Nov 17, 2023 | 35.78 | 36.68 | 35.40 | 36.29 | 5,137,490 | +1.00(+2.84%) |
Nov 16, 2023 | 36.17 | 36.29 | 34.78 | 35.28 | 6,704,567 | -1.44(-3.91%) |
Nov 15, 2023 | 36.73 | 37.67 | 36.65 | 36.72 | 3,433,868 | -0.26(-0.69%) |
Nov 14, 2023 | 36.23 | 37.23 | 36.17 | 36.98 | 3,530,890 | +0.91(+2.51%) |
Nov 13, 2023 | 36.59 | 36.59 | 35.90 | 36.07 | 3,220,159 | -0.27(-0.73%) |
Nov 10, 2023 | 36.09 | 36.48 | 35.86 | 36.34 | 2,541,463 | +0.55(+1.54%) |
Nov 09, 2023 | 36.45 | 36.71 | 35.71 | 35.79 | 3,894,265 | -0.34(-0.95%) |
Nov 08, 2023 | 37.30 | 37.42 | 36.06 | 36.13 | 4,485,966 | -1.35(-3.60%) |
Nov 07, 2023 | 37.91 | 38.04 | 36.86 | 37.48 | 4,058,432 | -1.20(-3.10%) |
Nov 06, 2023 | 39.61 | 39.66 | 38.63 | 38.68 | 3,190,930 | -0.65(-1.65%) |
Nov 03, 2023 | 39.36 | 40.28 | 38.97 | 39.33 | 4,970,147 | +0.27(+0.68%) |
Nov 02, 2023 | 38.41 | 39.18 | 37.57 | 39.06 | 7,322,974 | +0.08(+0.20%) |
Nov 01, 2023 | 39.43 | 39.67 | 38.73 | 38.98 | 2,977,839 | -0.11(-0.28%) |
Oct 31, 2023 | 39.16 | 39.33 | 38.52 | 39.09 | 3,696,356 | +0.04(+0.10%) |
Oct 30, 2023 | 39.46 | 39.97 | 38.66 | 39.05 | 3,375,843 | -0.44(-1.12%) |
Oct 27, 2023 | 39.84 | 40.02 | 38.72 | 39.50 | 3,340,325 | -0.29(-0.72%) |
Oct 26, 2023 | 39.78 | 40.12 | 39.14 | 39.78 | 2,720,737 | -0.59(-1.46%) |
Oct 25, 2023 | 40.28 | 40.64 | 39.89 | 40.37 | 2,539,224 | +0.02(+0.05%) |
Oct 24, 2023 | 40.83 | 40.89 | 40.26 | 40.35 | 3,124,049 | -0.19(-0.46%) |
Oct 23, 2023 | 40.93 | 41.20 | 40.37 | 40.54 | 3,224,237 | -0.95(-2.30%) |
Oct 20, 2023 | 42.21 | 42.49 | 41.23 | 41.49 | 4,099,934 | -0.88(-2.07%) |
Oct 19, 2023 | 41.69 | 42.64 | 41.19 | 42.37 | 4,151,845 | +0.30(+0.72%) |
Oct 18, 2023 | 41.86 | 42.39 | 41.46 | 42.07 | 3,360,272 | +0.55(+1.32%) |
Oct 17, 2023 | 41.20 | 41.98 | 41.12 | 41.52 | 3,733,665 | +0.23(+0.57%) |
Oct 16, 2023 | 40.77 | 41.36 | 40.12 | 41.28 | 3,783,251 | +0.92(+2.28%) |
Oct 13, 2023 | 39.14 | 40.52 | 38.75 | 40.36 | 5,315,349 | +1.99(+5.18%) |
Oct 12, 2023 | 38.65 | 38.65 | 37.86 | 38.38 | 2,729,083 | +0.28(+0.75%) |
Oct 11, 2023 | 37.68 | 38.16 | 37.14 | 38.09 | 3,025,131 | +0.04(+0.10%) |
Oct 10, 2023 | 38.33 | 38.50 | 37.78 | 38.05 | 4,139,298 | -0.27(-0.71%) |
Oct 09, 2023 | 38.09 | 38.62 | 37.70 | 38.33 | 5,831,466 | +1.55(+4.20%) |
Oct 06, 2023 | 37.22 | 37.38 | 36.06 | 36.78 | 5,791,085 | -0.14(-0.37%) |
Oct 05, 2023 | 36.67 | 37.46 | 36.57 | 36.92 | 2,848,666 | -0.27(-0.74%) |
Oct 04, 2023 | 38.15 | 38.15 | 36.58 | 37.19 | 3,964,637 | -1.61(-4.16%) |
Oct 03, 2023 | 38.58 | 38.91 | 38.05 | 38.81 | 2,784,398 | +0.13(+0.33%) |
Oct 02, 2023 | 40.22 | 40.27 | 38.21 | 38.68 | 4,171,375 | -1.54(-3.82%) |
Sep 29, 2023 | 41.42 | 41.52 | 40.13 | 40.22 | 3,302,808 | -1.11(-2.68%) |
Sep 28, 2023 | 41.49 | 41.80 | 41.08 | 41.32 | 2,414,312 | -0.15(-0.35%) |
Sep 27, 2023 | 41.03 | 42.03 | 40.51 | 41.47 | 4,283,052 | +1.30(+3.24%) |
Sep 26, 2023 | 39.72 | 40.63 | 39.68 | 40.17 | 2,883,961 | +0.03(+0.07%) |
Sep 25, 2023 | 39.36 | 40.17 | 39.85 | 40.14 | 1,934,198 | +0.78(+1.99%) |
Sep 22, 2023 | 39.69 | 40.16 | 39.21 | 39.36 | 2,245,961 | +0.08(+0.20%) |
Sep 21, 2023 | 40.32 | 40.55 | 39.11 | 39.28 | 3,105,819 | -1.12(-2.76%) |
Sep 20, 2023 | 41.00 | 41.59 | 40.34 | 40.39 | 3,360,206 | -0.87(-2.11%) |
Sep 19, 2023 | 42.33 | 42.40 | 40.86 | 41.26 | 2,519,672 | -0.53(-1.26%) |
Sep 18, 2023 | 42.04 | 42.05 | 41.04 | 41.79 | 3,417,769 | +0.24(+0.59%) |
Sep 15, 2023 | 41.84 | 42.32 | 41.14 | 41.55 | 9,554,996 | -0.51(-1.21%) |
Sep 14, 2023 | 41.93 | 42.38 | 41.42 | 42.06 | 5,333,830 | +0.86(+2.09%) |
Sep 13, 2023 | 43.39 | 43.42 | 40.22 | 41.20 | 11,378,341 | -2.05(-4.75%) |
Sep 12, 2023 | 42.61 | 43.35 | 42.53 | 43.25 | 2,978,020 | +1.28(+3.05%) |
Sep 11, 2023 | 43.67 | 43.78 | 41.79 | 41.97 | 3,636,045 | -1.34(-3.10%) |
Sep 08, 2023 | 43.69 | 43.80 | 43.15 | 43.31 | 4,406,016 | -0.11(-0.25%) |
Sep 07, 2023 | 43.45 | 44.01 | 43.14 | 43.42 | 3,887,818 | -0.27(-0.63%) |
Sep 06, 2023 | 44.02 | 44.40 | 43.41 | 43.69 | 3,523,983 | -0.66(-1.48%) |
Sep 05, 2023 | 44.42 | 45.15 | 44.32 | 44.35 | 4,321,724 | +0.23(+0.53%) |
Sep 01, 2023 | 43.58 | 44.39 | 43.54 | 44.11 | 3,496,423 | +1.21(+2.83%) |
Aug 31, 2023 | 42.99 | 43.09 | 42.50 | 42.90 | 2,838,148 | +0.12(+0.27%) |
Aug 30, 2023 | 42.88 | 43.11 | 42.61 | 42.78 | 2,646,271 | +0.15(+0.34%) |
Aug 29, 2023 | 41.98 | 42.73 | 41.71 | 42.63 | 2,959,407 | +0.66(+1.56%) |
Aug 28, 2023 | 42.00 | 42.51 | 41.62 | 41.98 | 2,156,772 | +0.17(+0.40%) |
Aug 25, 2023 | 41.85 | 42.19 | 41.18 | 41.81 | 2,634,245 | +0.49(+1.18%) |
Aug 24, 2023 | 41.18 | 42.04 | 41.15 | 41.32 | 2,797,599 | -0.30(-0.73%) |
Aug 23, 2023 | 41.14 | 41.78 | 40.59 | 41.63 | 4,707,758 | -0.07(-0.16%) |
Aug 22, 2023 | 43.05 | 43.18 | 41.64 | 41.69 | 3,791,823 | -1.26(-2.94%) |
Aug 21, 2023 | 43.56 | 43.82 | 42.59 | 42.96 | 2,660,923 | -0.31(-0.72%) |
Aug 18, 2023 | 42.60 | 43.38 | 42.50 | 43.27 | 3,453,791 | +0.17(+0.39%) |
Aug 17, 2023 | 43.59 | 43.71 | 42.93 | 43.10 | 3,417,313 | +0.40(+0.94%) |
Aug 16, 2023 | 43.05 | 43.66 | 42.57 | 42.70 | 3,434,759 | -0.22(-0.50%) |
Aug 15, 2023 | 43.24 | 43.31 | 42.29 | 42.92 | 4,034,944 | -0.78(-1.79%) |
Aug 14, 2023 | 43.77 | 43.83 | 43.02 | 43.70 | 3,391,053 | -0.22(-0.49%) |
Aug 11, 2023 | 43.20 | 44.46 | 43.05 | 43.92 | 4,247,741 | +0.71(+1.65%) |
Aug 10, 2023 | 43.24 | 43.73 | 42.82 | 43.20 | 3,696,648 | -0.07(-0.16%) |
Aug 09, 2023 | 43.05 | 44.34 | 42.97 | 43.27 | 6,099,826 | +0.87(+2.05%) |
Aug 08, 2023 | 40.36 | 42.52 | 40.32 | 42.40 | 5,572,225 | +1.14(+2.75%) |
Aug 07, 2023 | 41.02 | 41.53 | 40.81 | 41.26 | 3,144,057 | +0.29(+0.72%) |
Aug 04, 2023 | 41.16 | 41.74 | 40.75 | 40.97 | 7,294,313 | +0.21(+0.50%) |
Aug 03, 2023 | 39.54 | 41.19 | 39.38 | 40.77 | 7,557,558 | +2.59(+6.79%) |
Aug 02, 2023 | 38.84 | 38.90 | 37.62 | 38.17 | 5,979,974 | -1.20(-3.06%) |
Aug 01, 2023 | 39.22 | 39.53 | 38.57 | 39.38 | 3,120,135 | -0.24(-0.62%) |
Jul 31, 2023 | 39.53 | 39.87 | 39.38 | 39.62 | 3,982,200 | +0.33(+0.85%) |
Jul 28, 2023 | 38.94 | 39.35 | 38.44 | 39.29 | 2,830,079 | +0.66(+1.70%) |
Jul 27, 2023 | 39.63 | 39.88 | 38.51 | 38.63 | 4,218,139 | -0.50(-1.28%) |
Jul 26, 2023 | 38.33 | 39.18 | 38.16 | 39.13 | 5,505,844 | +0.41(+1.06%) |
Jul 25, 2023 | 38.16 | 39.05 | 38.03 | 38.72 | 4,887,177 | +0.28(+0.74%) |
Jul 24, 2023 | 37.94 | 38.87 | 37.79 | 38.44 | 4,645,334 | +0.63(+1.66%) |
Jul 21, 2023 | 37.36 | 37.90 | 36.85 | 37.81 | 4,464,939 | +0.66(+1.76%) |
Jul 20, 2023 | 37.48 | 37.57 | 36.78 | 37.15 | 3,602,255 | +0.19(+0.50%) |
Jul 19, 2023 | 36.82 | 37.49 | 36.73 | 36.97 | 3,604,176 | +0.15(+0.40%) |
Jul 18, 2023 | 35.35 | 37.18 | 35.29 | 36.82 | 4,501,746 | +1.51(+4.27%) |
Jul 17, 2023 | 35.37 | 35.68 | 35.16 | 35.32 | 4,096,065 | -0.30(-0.85%) |
Jul 14, 2023 | 37.11 | 37.15 | 35.41 | 35.62 | 5,797,167 | -1.91(-5.08%) |
Jul 13, 2023 | 36.56 | 37.69 | 36.45 | 37.52 | 6,142,683 | +1.06(+2.91%) |
Jul 12, 2023 | 35.85 | 36.69 | 35.79 | 36.46 | 7,962,100 | +0.22(+0.62%) |
Jul 11, 2023 | 34.30 | 36.39 | 34.29 | 36.24 | 9,075,560 | +2.14(+6.27%) |
Jul 10, 2023 | 33.92 | 34.41 | 33.75 | 34.10 | 3,614,770 | +0.17(+0.49%) |
Jul 07, 2023 | 32.62 | 34.48 | 32.58 | 33.94 | 5,835,733 | +1.22(+3.74%) |
Jul 06, 2023 | 33.02 | 33.30 | 32.09 | 32.71 | 4,331,146 | -0.68(-2.04%) |
Jul 05, 2023 | 33.43 | 33.51 | 32.83 | 33.39 | 3,881,227 | +0.28(+0.85%) |
Jul 03, 2023 | 33.37 | 33.54 | 33.08 | 33.11 | 1,767,497 | -0.11(-0.32%) |
Jun 30, 2023 | 33.39 | 33.77 | 32.89 | 33.22 | 5,287,010 | +0.24(+0.74%) |
Jun 29, 2023 | 32.27 | 33.01 | 32.24 | 32.97 | 3,335,566 | +0.70(+2.17%) |
Jun 28, 2023 | 31.83 | 32.37 | 31.22 | 32.27 | 4,667,666 | +0.43(+1.34%) |
Jun 27, 2023 | 31.85 | 32.30 | 31.62 | 31.85 | 4,419,822 | -0.26(-0.82%) |
Jun 26, 2023 | 31.55 | 32.44 | 31.55 | 32.11 | 4,288,731 | +0.44(+1.38%) |
Jun 23, 2023 | 31.66 | 32.02 | 31.55 | 31.67 | 10,905,447 | -0.61(-1.90%) |
Jun 22, 2023 | 32.85 | 32.86 | 32.06 | 32.28 | 4,193,006 | -0.97(-2.92%) |
Jun 21, 2023 | 32.69 | 33.73 | 32.61 | 33.26 | 4,111,292 | +0.69(+2.12%) |
Jun 20, 2023 | 33.15 | 33.25 | 31.92 | 32.56 | 5,913,733 | -0.86(-2.56%) |
Jun 16, 2023 | 33.92 | 34.07 | 33.15 | 33.42 | 9,354,112 | -0.28(-0.84%) |
Jun 15, 2023 | 32.85 | 33.90 | 33.70 | 5,446,185 | +1.55(+4.81%) | |
May 08, 2023 | 32.96 | 33.28 | 32.08 | 32.16 | 5,767,160 | -0.14(-0.42%) |
May 05, 2023 | 32.55 | 32.71 | 31.97 | 32.29 | 7,506,572 | +0.93(+2.98%) |
May 04, 2023 | 33.83 | 34.89 | 31.11 | 31.36 | 10,608,611 | -1.86(-5.59%) |
May 03, 2023 | 32.69 | 33.96 | 32.47 | 33.22 | 6,846,540 | -0.18(-0.55%) |
May 02, 2023 | 35.15 | 35.30 | 32.93 | 33.40 | 7,188,865 | -2.47(-6.88%) |
May 01, 2023 | 35.14 | 36.05 | 34.97 | 35.87 | 3,510,417 | +0.05(+0.14%) |
Apr 28, 2023 | 34.57 | 36.02 | 34.36 | 35.82 | 3,979,981 | +1.16(+3.34%) |
Apr 27, 2023 | 34.43 | 34.97 | 34.08 | 34.66 | 4,177,360 | +0.28(+0.82%) |
Apr 26, 2023 | 35.09 | 35.48 | 33.99 | 34.38 | 5,103,295 | -0.89(-2.54%) |
Apr 25, 2023 | 36.24 | 36.35 | 35.23 | 35.28 | 5,392,079 | -1.52(-4.12%) |
Apr 24, 2023 | 35.98 | 36.99 | 35.91 | 36.79 | 4,158,353 | +0.60(+1.67%) |
Apr 21, 2023 | 36.69 | 36.83 | 35.91 | 36.19 | 3,487,995 | -0.46(-1.25%) |
Apr 20, 2023 | 36.74 | 37.08 | 36.21 | 36.65 | 6,086,231 | -0.82(-2.18%) |
Apr 19, 2023 | 37.26 | 37.67 | 36.77 | 37.46 | 5,741,416 | -0.61(-1.60%) |
Apr 18, 2023 | 38.14 | 38.20 | 37.55 | 38.07 | 5,190,700 | -0.07(-0.18%) |
Apr 17, 2023 | 39.42 | 39.71 | 38.12 | 38.14 | 4,674,217 | -1.25(-3.16%) |
Apr 14, 2023 | 39.18 | 39.53 | 38.79 | 39.39 | 4,311,907 | +0.30(+0.77%) |
Apr 13, 2023 | 38.41 | 39.28 | 38.03 | 39.09 | 6,012,169 | +0.80(+2.09%) |
Apr 12, 2023 | 38.79 | 38.98 | 38.21 | 38.29 | 4,539,005 | -0.27(-0.70%) |
Apr 11, 2023 | 38.27 | 39.04 | 37.80 | 38.56 | 5,315,359 | +0.80(+2.12%) |
Apr 10, 2023 | 37.14 | 38.15 | 37.02 | 37.76 | 5,994,690 | +0.99(+2.69%) |
Apr 06, 2023 | 36.49 | 37.22 | 36.27 | 36.77 | 5,264,952 | +0.08(+0.21%) |
Apr 05, 2023 | 36.60 | 36.88 | 35.88 | 36.69 | 6,994,444 | -0.11(-0.29%) |
Apr 04, 2023 | 38.24 | 38.24 | 36.21 | 36.80 | 9,085,644 | -1.06(-2.81%) |