Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.80 | 37.04 | 36.56 | 36.94 | 8,690,884 | +0.23(+0.62%) |
Mar 27, 2024 | 36.21 | 36.73 | 36.11 | 36.71 | 8,609,315 | +0.71(+1.97%) |
Mar 26, 2024 | 35.73 | 36.55 | 35.57 | 36.00 | 14,914,725 | -0.71(-1.93%) |
Mar 25, 2024 | 37.21 | 37.27 | 36.62 | 36.71 | 9,699,409 | -0.51(-1.37%) |
Mar 22, 2024 | 37.83 | 37.89 | 37.20 | 37.22 | 10,474,965 | -0.52(-1.37%) |
Mar 21, 2024 | 37.68 | 37.74 | 37.33 | 37.73 | 10,550,528 | +0.26(+0.69%) |
Mar 20, 2024 | 36.81 | 37.54 | 36.66 | 37.47 | 13,942,118 | +0.63(+1.70%) |
Mar 19, 2024 | 37.19 | 37.31 | 36.73 | 36.85 | 14,954,247 | -0.33(-0.88%) |
Mar 18, 2024 | 36.87 | 37.20 | 36.78 | 37.18 | 9,448,139 | +0.34(+0.92%) |
Mar 15, 2024 | 36.99 | 37.23 | 36.79 | 36.84 | 18,013,598 | -0.06(-0.16%) |
Mar 14, 2024 | 37.72 | 37.72 | 36.57 | 36.90 | 13,720,422 | -0.75(-1.99%) |
Mar 13, 2024 | 37.72 | 37.79 | 37.36 | 37.64 | 12,485,906 | -0.04(-0.11%) |
Mar 12, 2024 | 37.78 | 38.00 | 37.57 | 37.68 | 10,384,348 | -0.22(-0.58%) |
Mar 11, 2024 | 38.10 | 38.21 | 37.71 | 37.90 | 5,997,012 | -0.15(-0.39%) |
Mar 08, 2024 | 37.80 | 38.19 | 37.75 | 38.05 | 7,712,249 | +0.27(+0.71%) |
Mar 07, 2024 | 38.27 | 38.32 | 37.73 | 37.78 | 8,145,563 | -0.17(-0.45%) |
Mar 06, 2024 | 38.07 | 38.37 | 37.90 | 37.95 | 8,616,584 | -0.16(-0.42%) |
Mar 05, 2024 | 38.30 | 38.47 | 37.94 | 38.11 | 11,377,703 | -0.13(-0.34%) |
Mar 04, 2024 | 38.03 | 38.26 | 37.96 | 38.24 | 7,958,109 | +0.15(+0.39%) |
Mar 01, 2024 | 37.65 | 38.11 | 37.49 | 38.09 | 7,919,506 | +0.29(+0.76%) |
Feb 29, 2024 | 37.72 | 37.96 | 37.59 | 37.80 | 14,413,616 | +0.26(+0.69%) |
Feb 28, 2024 | 37.70 | 37.96 | 37.52 | 37.54 | 10,929,323 | -0.16(-0.42%) |
Feb 27, 2024 | 37.94 | 37.97 | 37.54 | 37.70 | 8,937,372 | -0.22(-0.58%) |
Feb 26, 2024 | 38.01 | 38.44 | 37.89 | 37.92 | 15,495,517 | -0.15(-0.39%) |
Feb 23, 2024 | 37.68 | 39.85 | 37.60 | 38.07 | 26,833,938 | +0.44(+1.16%) |
Feb 22, 2024 | 36.96 | 37.77 | 36.84 | 37.63 | 17,967,524 | +0.78(+2.13%) |
Feb 21, 2024 | 36.75 | 36.90 | 36.58 | 36.85 | 10,077,992 | +0.24(+0.65%) |
Feb 20, 2024 | 36.51 | 36.67 | 36.20 | 36.61 | 14,397,683 | +0.14(+0.38%) |
Feb 16, 2024 | 36.64 | 36.77 | 36.40 | 36.47 | 12,754,565 | -0.28(-0.76%) |
Feb 15, 2024 | 36.93 | 37.14 | 36.64 | 36.75 | 9,646,528 | +0.00(+0.00%) |
Feb 14, 2024 | 36.38 | 36.81 | 36.34 | 36.75 | 8,368,979 | +0.39(+1.07%) |
Feb 13, 2024 | 36.52 | 36.59 | 36.10 | 36.36 | 11,317,933 | -0.26(-0.71%) |
Feb 12, 2024 | 36.54 | 36.68 | 36.17 | 36.62 | 11,764,132 | -0.02(-0.05%) |
Feb 09, 2024 | 36.87 | 36.97 | 36.49 | 36.64 | 9,503,406 | -0.18(-0.49%) |
Feb 08, 2024 | 36.81 | 36.89 | 36.47 | 36.82 | 8,546,630 | +0.08(+0.22%) |
Feb 07, 2024 | 36.95 | 37.12 | 36.74 | 36.74 | 9,600,784 | -0.03(-0.08%) |
Feb 06, 2024 | 36.58 | 36.90 | 36.40 | 36.77 | 9,201,209 | +0.29(+0.79%) |
Feb 05, 2024 | 35.99 | 36.68 | 35.96 | 36.48 | 11,700,393 | +0.20(+0.55%) |
Feb 02, 2024 | 36.00 | 36.50 | 35.83 | 36.28 | 13,491,902 | +0.25(+0.69%) |
Feb 01, 2024 | 35.51 | 36.03 | 35.40 | 36.03 | 13,235,917 | +0.58(+1.62%) |
Jan 31, 2024 | 35.72 | 35.88 | 35.41 | 35.46 | 15,653,572 | -0.15(-0.42%) |
Jan 30, 2024 | 35.06 | 35.75 | 35.03 | 35.61 | 13,709,445 | +0.26(+0.73%) |
Jan 29, 2024 | 34.94 | 35.39 | 34.81 | 35.35 | 11,299,174 | +0.20(+0.56%) |
Jan 26, 2024 | 34.83 | 35.26 | 34.58 | 35.15 | 21,630,814 | +0.39(+1.11%) |
Jan 25, 2024 | 34.29 | 34.77 | 33.22 | 34.76 | 20,111,078 | +0.61(+1.77%) |
Jan 24, 2024 | 34.76 | 34.76 | 34.10 | 34.16 | 17,923,014 | -0.49(-1.40%) |
Jan 23, 2024 | 34.54 | 34.70 | 34.36 | 34.64 | 10,207,382 | +0.13(+0.37%) |
Jan 22, 2024 | 34.46 | 34.74 | 34.27 | 34.52 | 15,277,663 | +0.20(+0.58%) |
Jan 19, 2024 | 34.19 | 34.54 | 34.08 | 34.32 | 18,437,972 | +0.10(+0.29%) |
Jan 18, 2024 | 34.14 | 34.36 | 33.98 | 34.22 | 17,790,720 | +0.06(+0.17%) |
Jan 17, 2024 | 34.17 | 34.32 | 33.95 | 34.16 | 10,555,855 | -0.35(-1.01%) |
Jan 16, 2024 | 34.55 | 34.72 | 34.34 | 34.51 | 9,821,739 | -0.12(-0.34%) |
Jan 12, 2024 | 34.49 | 34.65 | 34.24 | 34.62 | 5,766,440 | +0.29(+0.84%) |
Jan 11, 2024 | 34.43 | 34.43 | 34.02 | 34.34 | 7,804,689 | -0.13(-0.37%) |
Jan 10, 2024 | 34.39 | 34.52 | 34.28 | 34.47 | 6,491,665 | +0.09(+0.26%) |
Jan 09, 2024 | 34.14 | 34.41 | 34.07 | 34.38 | 7,908,716 | -0.08(-0.23%) |
Jan 08, 2024 | 34.51 | 34.53 | 34.17 | 34.46 | 9,038,658 | +0.07(+0.20%) |
Jan 05, 2024 | 34.44 | 34.67 | 34.33 | 34.39 | 7,167,255 | -0.10(-0.29%) |
Jan 04, 2024 | 34.36 | 34.74 | 34.36 | 34.49 | 9,346,496 | +0.06(+0.17%) |
Jan 03, 2024 | 34.41 | 34.68 | 34.29 | 34.43 | 10,900,617 | +0.04(+0.12%) |
Jan 02, 2024 | 34.41 | 34.74 | 34.22 | 34.39 | 9,348,155 | -0.05(-0.14%) |
Dec 29, 2023 | 34.46 | 34.55 | 34.32 | 34.44 | 6,757,713 | -0.07(-0.20%) |
Dec 28, 2023 | 34.49 | 34.58 | 34.37 | 34.51 | 4,827,738 | +0.09(+0.26%) |
Dec 27, 2023 | 34.53 | 34.64 | 34.33 | 34.42 | 9,699,295 | -0.30(-0.86%) |
Dec 26, 2023 | 34.40 | 34.85 | 34.34 | 34.71 | 6,099,765 | +0.32(+0.92%) |
Dec 22, 2023 | 34.32 | 34.57 | 34.30 | 34.40 | 6,305,422 | +0.17(+0.49%) |
Dec 21, 2023 | 34.21 | 34.26 | 33.96 | 34.23 | 9,896,943 | +0.10(+0.29%) |
Dec 20, 2023 | 34.08 | 34.60 | 33.99 | 34.13 | 9,930,959 | -0.22(-0.64%) |
Dec 19, 2023 | 34.08 | 34.38 | 33.96 | 34.35 | 10,006,360 | +0.25(+0.73%) |
Dec 18, 2023 | 33.95 | 34.32 | 33.89 | 34.10 | 11,022,093 | +0.33(+0.97%) |
Dec 15, 2023 | 33.53 | 33.85 | 33.32 | 33.77 | 33,156,332 | +0.16(+0.47%) |
Dec 14, 2023 | 33.29 | 33.81 | 33.18 | 33.61 | 17,423,788 | +0.60(+1.81%) |
Dec 13, 2023 | 32.95 | 33.11 | 32.55 | 33.02 | 18,165,524 | +0.02(+0.06%) |
Dec 12, 2023 | 33.16 | 33.21 | 32.91 | 33.00 | 9,795,145 | +0.02(+0.06%) |
Dec 11, 2023 | 33.02 | 33.09 | 32.89 | 32.98 | 11,184,441 | +0.24(+0.73%) |
Dec 08, 2023 | 33.22 | 33.26 | 32.71 | 32.74 | 15,863,986 | -0.54(-1.61%) |
Dec 07, 2023 | 33.50 | 33.57 | 33.21 | 33.27 | 10,739,052 | -0.02(-0.06%) |
Dec 06, 2023 | 33.29 | 33.34 | 33.01 | 33.29 | 10,742,202 | +0.23(+0.69%) |
Dec 05, 2023 | 33.22 | 33.22 | 32.91 | 33.07 | 7,788,560 | -0.37(-1.10%) |
Dec 04, 2023 | 33.09 | 33.60 | 33.05 | 33.43 | 17,045,466 | +0.26(+0.78%) |
Dec 01, 2023 | 32.19 | 33.20 | 32.15 | 33.17 | 12,949,052 | +1.09(+3.41%) |
Nov 30, 2023 | 31.55 | 32.11 | 31.51 | 32.08 | 17,303,684 | +0.57(+1.80%) |
Nov 29, 2023 | 31.87 | 31.94 | 31.43 | 31.52 | 9,478,128 | -0.21(-0.66%) |
Nov 28, 2023 | 31.59 | 31.95 | 31.55 | 31.72 | 11,237,364 | +0.11(+0.34%) |
Nov 27, 2023 | 32.19 | 32.22 | 31.59 | 31.62 | 10,073,991 | -0.69(-2.14%) |
Nov 24, 2023 | 32.21 | 32.31 | 32.05 | 32.31 | 7,296,035 | +0.09(+0.28%) |
Nov 22, 2023 | 32.10 | 32.27 | 31.93 | 32.22 | 13,263,406 | +0.30(+0.93%) |
Nov 21, 2023 | 31.77 | 32.00 | 31.61 | 31.92 | 14,151,580 | +0.19(+0.59%) |
Nov 20, 2023 | 31.18 | 31.79 | 31.13 | 31.73 | 13,351,687 | +0.44(+1.39%) |
Nov 17, 2023 | 31.12 | 31.44 | 31.12 | 31.30 | 13,473,845 | +0.29(+0.93%) |
Nov 16, 2023 | 30.86 | 31.07 | 30.55 | 31.01 | 13,601,445 | +0.34(+1.10%) |
Nov 15, 2023 | 30.79 | 31.00 | 30.58 | 30.68 | 14,721,452 | -0.12(-0.39%) |
Nov 14, 2023 | 30.63 | 31.06 | 30.63 | 30.79 | 13,436,885 | +0.65(+2.17%) |
Nov 13, 2023 | 30.28 | 30.36 | 29.99 | 30.14 | 10,259,109 | -0.25(-0.81%) |
Nov 10, 2023 | 30.08 | 30.47 | 29.92 | 30.39 | 11,490,996 | +0.52(+1.76%) |
Nov 09, 2023 | 30.13 | 30.21 | 29.82 | 29.86 | 9,295,407 | -0.20(-0.66%) |
Nov 08, 2023 | 30.15 | 30.28 | 29.89 | 30.06 | 7,927,668 | +0.02(+0.07%) |
Nov 07, 2023 | 29.89 | 30.07 | 29.70 | 30.04 | 11,407,939 | -0.03(-0.10%) |
Nov 06, 2023 | 30.11 | 30.27 | 29.84 | 30.07 | 8,834,360 | -0.02(-0.07%) |
Nov 03, 2023 | 30.24 | 30.38 | 29.96 | 30.09 | 9,566,423 | +0.01(+0.03%) |
Nov 02, 2023 | 29.50 | 30.17 | 29.34 | 30.08 | 16,763,593 | +0.81(+2.77%) |
Nov 01, 2023 | 29.55 | 29.69 | 29.08 | 29.27 | 16,439,318 | -0.28(-0.94%) |
Oct 31, 2023 | 29.08 | 29.64 | 28.98 | 29.55 | 11,181,402 | +0.45(+1.53%) |
Oct 30, 2023 | 29.09 | 29.26 | 28.55 | 29.10 | 10,802,506 | +0.16(+0.55%) |
Oct 27, 2023 | 29.27 | 29.39 | 28.73 | 28.94 | 14,643,341 | -0.35(-1.18%) |
Oct 26, 2023 | 29.22 | 29.79 | 29.22 | 29.29 | 14,880,686 | -0.01(-0.03%) |
Oct 25, 2023 | 29.21 | 29.50 | 28.75 | 29.30 | 15,682,344 | -0.08(-0.27%) |
Oct 24, 2023 | 29.96 | 30.10 | 29.26 | 29.38 | 14,885,780 | -0.48(-1.59%) |
Oct 23, 2023 | 30.40 | 30.64 | 29.83 | 29.85 | 11,597,671 | -0.59(-1.95%) |
Oct 20, 2023 | 30.91 | 31.18 | 30.09 | 30.45 | 21,748,128 | +0.22(+0.72%) |
Oct 19, 2023 | 30.59 | 30.84 | 30.18 | 30.23 | 22,269,992 | -0.13(-0.42%) |
Oct 18, 2023 | 30.74 | 30.78 | 30.32 | 30.36 | 14,489,251 | -0.69(-2.23%) |
Oct 17, 2023 | 31.09 | 31.32 | 30.91 | 31.05 | 8,753,643 | -0.04(-0.13%) |
Oct 16, 2023 | 31.01 | 31.39 | 30.98 | 31.09 | 11,537,423 | +0.27(+0.87%) |
Oct 13, 2023 | 30.78 | 31.24 | 30.73 | 30.82 | 9,147,036 | -0.02(-0.06%) |
Oct 12, 2023 | 31.34 | 31.36 | 30.48 | 30.84 | 13,118,223 | -0.45(-1.42%) |
Oct 11, 2023 | 31.61 | 31.67 | 31.12 | 31.29 | 11,181,904 | +0.06(+0.19%) |
Oct 10, 2023 | 30.86 | 31.25 | 30.83 | 31.23 | 11,926,736 | +0.47(+1.51%) |
Oct 09, 2023 | 30.45 | 30.86 | 30.41 | 30.76 | 11,535,628 | +0.19(+0.62%) |
Oct 06, 2023 | 29.92 | 30.79 | 29.82 | 30.58 | 11,902,875 | +0.48(+1.58%) |
Oct 05, 2023 | 30.53 | 30.56 | 29.92 | 30.10 | 13,999,256 | -0.44(-1.43%) |
Oct 04, 2023 | 30.48 | 30.65 | 30.16 | 30.54 | 12,029,927 | +0.08(+0.26%) |
Oct 03, 2023 | 30.11 | 30.65 | 30.02 | 30.46 | 17,919,026 | +0.23(+0.75%) |
Oct 02, 2023 | 30.29 | 30.38 | 29.85 | 30.23 | 16,958,640 | -0.21(-0.68%) |
Sep 29, 2023 | 30.68 | 30.85 | 30.39 | 30.44 | 15,213,856 | +0.18(+0.59%) |
Sep 28, 2023 | 29.97 | 30.51 | 29.91 | 30.26 | 12,222,965 | +0.29(+0.96%) |
Sep 27, 2023 | 30.35 | 30.39 | 29.72 | 29.97 | 13,633,821 | -0.34(-1.11%) |
Sep 26, 2023 | 30.72 | 30.73 | 30.27 | 30.31 | 9,342,010 | -0.52(-1.70%) |
Sep 25, 2023 | 30.73 | 30.92 | 30.65 | 30.83 | 8,879,279 | -0.05(-0.16%) |
Sep 22, 2023 | 30.68 | 31.19 | 30.66 | 30.88 | 16,342,705 | +0.18(+0.58%) |
Sep 21, 2023 | 30.82 | 31.07 | 30.65 | 30.70 | 15,469,661 | -0.29(-0.93%) |
Sep 20, 2023 | 30.90 | 31.25 | 30.85 | 30.99 | 13,284,995 | +0.40(+1.29%) |
Sep 19, 2023 | 30.70 | 30.78 | 30.13 | 30.60 | 15,194,231 | -0.19(-0.61%) |
Sep 18, 2023 | 30.67 | 30.93 | 30.42 | 30.78 | 13,977,370 | +0.25(+0.81%) |
Sep 15, 2023 | 30.73 | 30.88 | 30.37 | 30.54 | 25,763,054 | -0.19(-0.61%) |
Sep 14, 2023 | 30.49 | 30.87 | 30.38 | 30.72 | 12,534,738 | +0.53(+1.77%) |
Sep 13, 2023 | 30.29 | 30.35 | 29.77 | 30.19 | 11,416,299 | -0.09(-0.29%) |
Sep 12, 2023 | 29.88 | 30.53 | 29.80 | 30.28 | 12,869,359 | +0.41(+1.36%) |
Sep 11, 2023 | 29.80 | 30.00 | 29.72 | 29.87 | 13,450,587 | +0.23(+0.77%) |
Sep 08, 2023 | 30.06 | 30.23 | 29.46 | 29.65 | 33,022,474 | +0.46(+1.56%) |
Sep 07, 2023 | 29.35 | 29.65 | 29.15 | 29.19 | 10,581,615 | -0.24(-0.81%) |
Sep 06, 2023 | 29.61 | 29.92 | 29.38 | 29.43 | 16,302,774 | -0.19(-0.63%) |
Sep 05, 2023 | 30.32 | 30.32 | 29.48 | 29.62 | 11,543,503 | -0.70(-2.32%) |
Sep 01, 2023 | 30.17 | 30.45 | 30.03 | 30.32 | 12,430,934 | +0.43(+1.42%) |
Aug 31, 2023 | 30.40 | 30.42 | 29.87 | 29.89 | 11,227,512 | -0.52(-1.72%) |
Aug 30, 2023 | 30.42 | 30.68 | 30.34 | 30.42 | 9,008,063 | +0.09(+0.29%) |
Aug 29, 2023 | 30.51 | 30.64 | 30.21 | 30.33 | 10,615,322 | -0.11(-0.36%) |
Aug 28, 2023 | 30.53 | 30.86 | 30.27 | 30.44 | 12,336,501 | -0.05(-0.16%) |
Aug 25, 2023 | 30.24 | 30.65 | 30.22 | 30.49 | 11,057,292 | +0.35(+1.15%) |
Aug 24, 2023 | 30.53 | 30.64 | 30.13 | 30.14 | 14,527,684 | -0.43(-1.42%) |
Aug 23, 2023 | 30.24 | 30.62 | 30.18 | 30.58 | 12,259,346 | +0.48(+1.61%) |
Aug 22, 2023 | 30.23 | 30.48 | 30.01 | 30.09 | 7,560,786 | -0.20(-0.65%) |
Aug 21, 2023 | 30.34 | 30.53 | 30.14 | 30.29 | 9,763,434 | -0.16(-0.52%) |
Aug 18, 2023 | 29.80 | 30.58 | 29.73 | 30.45 | 13,983,663 | +0.59(+1.98%) |
Aug 17, 2023 | 29.85 | 30.10 | 29.78 | 29.86 | 8,664,456 | +0.08(+0.26%) |
Aug 16, 2023 | 29.90 | 30.21 | 29.71 | 29.78 | 8,411,351 | -0.09(-0.30%) |
Aug 15, 2023 | 30.27 | 30.32 | 29.75 | 29.87 | 11,124,540 | -0.53(-1.75%) |
Aug 14, 2023 | 30.27 | 30.48 | 30.16 | 30.40 | 12,963,879 | +0.07(+0.23%) |
Aug 11, 2023 | 30.39 | 30.60 | 30.28 | 30.33 | 12,476,096 | -0.17(-0.55%) |
Aug 10, 2023 | 30.81 | 30.94 | 30.48 | 30.50 | 9,821,950 | -0.19(-0.61%) |
Aug 09, 2023 | 30.78 | 30.88 | 30.52 | 30.68 | 11,120,016 | -0.20(-0.64%) |
Aug 08, 2023 | 31.07 | 31.30 | 30.80 | 30.88 | 10,741,315 | -0.46(-1.48%) |
Aug 07, 2023 | 31.10 | 31.37 | 31.07 | 31.34 | 12,238,746 | +0.26(+0.82%) |
Aug 04, 2023 | 31.98 | 32.11 | 31.01 | 31.09 | 33,321,270 | -1.37(-4.22%) |
Aug 03, 2023 | 32.41 | 32.76 | 32.29 | 32.46 | 8,002,151 | -0.05(-0.15%) |
Aug 02, 2023 | 32.64 | 32.65 | 32.22 | 32.51 | 9,845,756 | -0.35(-1.05%) |
Aug 01, 2023 | 32.86 | 32.96 | 32.64 | 32.85 | 11,602,897 | -0.01(-0.03%) |
Jul 31, 2023 | 32.98 | 33.14 | 32.69 | 32.86 | 13,965,508 | -0.47(-1.42%) |
Jul 28, 2023 | 32.83 | 33.53 | 32.74 | 33.34 | 12,181,086 | +0.76(+2.33%) |
Jul 27, 2023 | 32.65 | 32.99 | 32.43 | 32.58 | 12,910,764 | +0.08(+0.24%) |
Jul 26, 2023 | 32.85 | 32.85 | 32.38 | 32.50 | 23,428,492 | -0.22(-0.66%) |
Jul 25, 2023 | 31.90 | 32.85 | 31.90 | 32.72 | 14,080,622 | +0.64(+2.00%) |
Jul 24, 2023 | 31.93 | 32.39 | 31.88 | 32.07 | 13,794,432 | +0.09(+0.28%) |
Jul 21, 2023 | 31.50 | 32.18 | 31.39 | 31.99 | 49,543,792 | -1.26(-3.80%) |
Jul 20, 2023 | 33.51 | 33.63 | 33.20 | 33.25 | 16,119,361 | -0.09(-0.27%) |
Jul 19, 2023 | 33.22 | 33.46 | 33.13 | 33.34 | 10,773,937 | +0.05(+0.15%) |
Jul 18, 2023 | 32.74 | 33.30 | 32.66 | 33.29 | 13,000,153 | +0.52(+1.60%) |
Jul 17, 2023 | 32.97 | 32.98 | 32.34 | 32.76 | 15,085,926 | -0.40(-1.22%) |
Jul 14, 2023 | 33.14 | 33.26 | 32.99 | 33.17 | 8,001,867 | -0.09(-0.27%) |
Jul 13, 2023 | 33.10 | 33.34 | 32.99 | 33.26 | 10,099,245 | +0.19(+0.57%) |
Jul 12, 2023 | 33.56 | 33.57 | 33.01 | 33.07 | 11,940,966 | -0.24(-0.71%) |
Jul 11, 2023 | 33.32 | 33.40 | 33.09 | 33.31 | 10,243,840 | +0.16(+0.48%) |
Jul 10, 2023 | 32.84 | 33.19 | 32.84 | 33.15 | 12,478,961 | +0.31(+0.93%) |
Jul 07, 2023 | 32.94 | 33.23 | 32.79 | 32.84 | 16,955,394 | -0.16(-0.48%) |
Jul 06, 2023 | 33.01 | 33.29 | 32.87 | 33.00 | 14,004,645 | -0.40(-1.21%) |
Jul 05, 2023 | 33.65 | 33.68 | 33.27 | 33.41 | 10,112,872 | -0.45(-1.34%) |
Jul 03, 2023 | 33.40 | 33.91 | 33.07 | 33.86 | 4,352,165 | +0.23(+0.67%) |
Jun 30, 2023 | 33.53 | 33.71 | 33.25 | 33.63 | 9,547,129 | +0.23(+0.68%) |
Jun 29, 2023 | 32.98 | 33.41 | 32.88 | 33.41 | 6,398,810 | +0.28(+0.83%) |
Jun 28, 2023 | 33.02 | 33.17 | 32.92 | 33.13 | 9,433,114 | +0.12(+0.36%) |
Jun 27, 2023 | 32.69 | 33.19 | 32.04 | 33.01 | 9,010,968 | +0.36(+1.09%) |
Jun 26, 2023 | 32.35 | 32.81 | 32.29 | 32.66 | 8,582,554 | +0.36(+1.13%) |
Jun 23, 2023 | 32.33 | 32.44 | 32.17 | 32.29 | 13,814,257 | -0.36(-1.12%) |
Jun 22, 2023 | 32.61 | 32.70 | 32.41 | 32.66 | 6,310,051 | -0.02(-0.06%) |
Jun 21, 2023 | 32.32 | 32.75 | 32.09 | 32.68 | 9,001,738 | +0.22(+0.67%) |
Jun 20, 2023 | 32.76 | 32.91 | 32.40 | 32.46 | 9,561,802 | -0.30(-0.90%) |
Jun 16, 2023 | 33.21 | 33.29 | 32.67 | 32.75 | 30,467,522 | -0.36(-1.07%) |
Jun 15, 2023 | 32.66 | 33.12 | 32.53 | 33.11 | 11,503,832 | +0.47(+1.45%) |
Jun 14, 2023 | 32.35 | 33.04 | 32.26 | 32.64 | 14,598,259 | +0.42(+1.32%) |
Jun 13, 2023 | 32.11 | 32.51 | 31.95 | 32.21 | 16,492,027 | +0.26(+0.80%) |
Jun 12, 2023 | 31.85 | 32.04 | 31.30 | 31.96 | 11,932,713 | +0.09(+0.28%) |
Jun 09, 2023 | 32.10 | 32.27 | 31.70 | 31.87 | 9,354,329 | -0.25(-0.77%) |
Jun 08, 2023 | 32.14 | 32.20 | 31.61 | 32.11 | 8,783,063 | -0.02(-0.06%) |
Jun 07, 2023 | 31.50 | 32.17 | 31.37 | 32.13 | 12,662,926 | +0.63(+2.00%) |
Jun 06, 2023 | 31.61 | 31.64 | 31.35 | 31.50 | 11,137,285 | -0.19(-0.59%) |
Jun 05, 2023 | 31.53 | 31.75 | 31.49 | 31.69 | 10,548,932 | +0.21(+0.66%) |
Jun 02, 2023 | 31.18 | 31.75 | 31.10 | 31.48 | 10,887,339 | +0.53(+1.72%) |
Jun 01, 2023 | 30.71 | 31.01 | 30.62 | 30.95 | 17,689,846 | +0.70(+2.32%) |
May 31, 2023 | 30.54 | 30.54 | 30.00 | 30.25 | 14,219,557 | -0.30(-0.97%) |
May 30, 2023 | 30.30 | 30.69 | 29.98 | 30.55 | 9,205,569 | +0.27(+0.88%) |
May 26, 2023 | 30.39 | 30.47 | 30.10 | 30.28 | 12,511,137 | -0.11(-0.36%) |
May 25, 2023 | 30.17 | 30.53 | 30.02 | 30.39 | 11,994,723 | +0.03(+0.10%) |
May 24, 2023 | 30.94 | 30.96 | 30.11 | 30.36 | 16,509,463 | -0.71(-2.28%) |
May 23, 2023 | 31.14 | 31.43 | 30.93 | 31.07 | 11,391,748 | -0.29(-0.91%) |
May 22, 2023 | 32.42 | 32.50 | 30.98 | 31.35 | 14,265,509 | -0.40(-1.27%) |
May 19, 2023 | 32.00 | 32.12 | 31.45 | 31.75 | 9,937,243 | -0.08(-0.25%) |
May 18, 2023 | 31.30 | 31.86 | 31.02 | 31.83 | 10,736,404 | +0.43(+1.38%) |
May 17, 2023 | 31.22 | 31.59 | 31.16 | 31.40 | 17,028,232 | +0.27(+0.85%) |
May 16, 2023 | 31.35 | 31.41 | 31.10 | 31.13 | 7,938,299 | -0.32(-1.03%) |
May 15, 2023 | 31.31 | 31.66 | 31.25 | 31.46 | 6,957,340 | +0.19(+0.60%) |
May 12, 2023 | 31.25 | 31.49 | 31.08 | 31.27 | 7,036,496 | +0.03(+0.09%) |
May 11, 2023 | 31.20 | 31.36 | 30.94 | 31.24 | 7,048,735 | -0.02(-0.06%) |
May 10, 2023 | 31.69 | 31.77 | 30.86 | 31.26 | 10,151,207 | -0.21(-0.66%) |
May 09, 2023 | 31.14 | 31.53 | 30.90 | 31.47 | 9,240,204 | +0.14(+0.44%) |
May 08, 2023 | 31.45 | 31.69 | 31.14 | 31.33 | 9,094,728 | +0.02(+0.06%) |
May 05, 2023 | 31.03 | 31.48 | 30.88 | 31.31 | 9,018,603 | +0.54(+1.76%) |
May 04, 2023 | 30.31 | 30.83 | 30.26 | 30.77 | 12,569,553 | +0.37(+1.23%) |
May 03, 2023 | 30.61 | 30.95 | 30.37 | 30.40 | 8,699,196 | -0.14(-0.45%) |
May 02, 2023 | 30.76 | 30.80 | 30.16 | 30.53 | 10,018,871 | -0.23(-0.74%) |
May 01, 2023 | 30.12 | 31.01 | 30.11 | 30.76 | 11,491,072 | +0.65(+2.15%) |
Apr 28, 2023 | 29.85 | 30.43 | 29.81 | 30.11 | 12,247,882 | +0.25(+0.82%) |
Apr 27, 2023 | 29.68 | 30.00 | 29.41 | 29.87 | 14,411,081 | +0.25(+0.83%) |
Apr 26, 2023 | 30.05 | 30.26 | 29.50 | 29.62 | 14,365,241 | -0.75(-2.46%) |
Apr 25, 2023 | 30.52 | 30.61 | 30.14 | 30.37 | 13,862,607 | -0.47(-1.53%) |
Apr 24, 2023 | 31.25 | 31.29 | 30.64 | 30.84 | 14,918,145 | -0.43(-1.38%) |
Apr 21, 2023 | 31.35 | 31.71 | 30.86 | 31.27 | 25,501,368 | +0.99(+3.28%) |
Apr 20, 2023 | 29.95 | 30.67 | 29.95 | 30.28 | 22,293,940 | +0.25(+0.82%) |
Apr 19, 2023 | 29.77 | 30.08 | 29.71 | 30.03 | 10,018,742 | +0.15(+0.49%) |
Apr 18, 2023 | 29.92 | 30.20 | 29.81 | 29.89 | 12,944,424 | -0.04(-0.13%) |
Apr 17, 2023 | 30.07 | 30.21 | 29.74 | 29.93 | 16,611,644 | -0.03(-0.10%) |
Apr 14, 2023 | 29.97 | 30.21 | 29.72 | 29.95 | 17,020,716 | +0.06(+0.20%) |
Apr 13, 2023 | 29.68 | 29.95 | 29.43 | 29.90 | 12,008,101 | +0.26(+0.86%) |
Apr 12, 2023 | 29.91 | 29.95 | 29.58 | 29.64 | 12,070,206 | -0.15(-0.49%) |
Apr 11, 2023 | 29.56 | 29.91 | 29.56 | 29.79 | 13,704,396 | +0.31(+1.07%) |
Apr 10, 2023 | 29.32 | 29.52 | 29.25 | 29.47 | 17,015,778 | -0.03(-0.10%) |
Apr 06, 2023 | 28.83 | 29.58 | 28.65 | 29.50 | 18,694,742 | +0.72(+2.49%) |
Apr 05, 2023 | 28.96 | 29.18 | 28.67 | 28.79 | 13,271,666 | -0.22(-0.75%) |
Apr 04, 2023 | 29.43 | 29.49 | 28.85 | 29.00 | 10,930,969 | -0.33(-1.14%) |