Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 37.12 | 37.44 | 36.76 | 36.79 | 30,467,270 | -0.54(-1.44%) |
Apr 29, 2024 | 37.61 | 37.83 | 37.22 | 37.32 | 26,722,542 | -0.28(-0.74%) |
Apr 26, 2024 | 37.70 | 38.08 | 37.55 | 37.60 | 28,843,170 | -0.08(-0.21%) |
Apr 25, 2024 | 37.70 | 38.04 | 37.15 | 37.68 | 41,354,440 | -0.41(-1.07%) |
Apr 24, 2024 | 37.79 | 38.26 | 37.77 | 38.09 | 28,918,128 | -0.05(-0.13%) |
Apr 23, 2024 | 37.71 | 38.19 | 37.60 | 38.14 | 39,810,696 | +0.64(+1.70%) |
Apr 22, 2024 | 36.78 | 37.68 | 36.65 | 37.50 | 44,125,968 | +0.76(+2.06%) |
Apr 19, 2024 | 35.88 | 36.90 | 35.84 | 36.75 | 56,615,948 | +1.19(+3.35%) |
Apr 18, 2024 | 35.33 | 35.77 | 34.97 | 35.55 | 44,772,924 | +0.54(+1.53%) |
Apr 17, 2024 | 34.68 | 35.53 | 34.54 | 35.02 | 66,351,276 | +0.55(+1.59%) |
Apr 16, 2024 | 35.88 | 35.95 | 33.94 | 34.47 | 96,599,208 | -1.26(-3.53%) |
Apr 15, 2024 | 36.11 | 36.54 | 35.54 | 35.73 | 44,646,376 | +0.16(+0.45%) |
Apr 12, 2024 | 35.59 | 35.87 | 35.32 | 35.57 | 47,582,596 | -0.56(-1.54%) |
Apr 11, 2024 | 36.53 | 36.53 | 35.83 | 36.13 | 38,811,956 | -0.30(-0.82%) |
Apr 10, 2024 | 36.96 | 37.00 | 36.33 | 36.43 | 37,836,228 | -1.07(-2.86%) |
Apr 09, 2024 | 37.28 | 37.54 | 36.98 | 37.50 | 31,161,900 | +0.23(+0.61%) |
Apr 08, 2024 | 36.98 | 37.35 | 36.91 | 37.27 | 29,648,084 | +0.39(+1.05%) |
Apr 05, 2024 | 36.59 | 37.11 | 36.51 | 36.89 | 31,011,070 | +0.19(+0.51%) |
Apr 04, 2024 | 37.47 | 37.73 | 36.65 | 36.70 | 43,185,120 | -0.52(-1.39%) |
Apr 03, 2024 | 37.17 | 37.79 | 37.04 | 37.21 | 33,526,436 | +0.14(+0.38%) |
Apr 02, 2024 | 36.97 | 37.35 | 36.94 | 37.07 | 35,014,208 | -0.22(-0.59%) |
Apr 01, 2024 | 37.71 | 38.12 | 37.21 | 37.29 | 34,110,976 | -0.40(-1.05%) |
Mar 28, 2024 | 37.49 | 37.77 | 37.69 | 37.69 | 42,526,464 | +0.11(+0.29%) |
Mar 27, 2024 | 37.02 | 37.62 | 37.01 | 37.58 | 36,560,636 | +0.72(+1.94%) |
Mar 26, 2024 | 36.78 | 37.01 | 36.58 | 36.87 | 33,873,932 | +0.23(+0.62%) |
Mar 25, 2024 | 36.88 | 37.05 | 36.62 | 36.64 | 30,658,130 | -0.19(-0.51%) |
Mar 22, 2024 | 37.18 | 37.38 | 36.78 | 36.83 | 29,177,508 | -0.46(-1.23%) |
Mar 21, 2024 | 36.71 | 37.37 | 36.66 | 37.28 | 43,587,008 | +0.76(+2.07%) |
Mar 20, 2024 | 35.62 | 36.66 | 35.51 | 36.53 | 40,755,900 | +0.72(+2.00%) |
Mar 19, 2024 | 35.67 | 36.17 | 35.64 | 35.81 | 46,393,228 | +0.02(+0.06%) |
Mar 18, 2024 | 35.44 | 35.87 | 35.18 | 35.79 | 50,922,644 | +0.60(+1.69%) |
Mar 15, 2024 | 35.07 | 35.79 | 35.03 | 35.20 | 70,070,000 | -0.28(-0.78%) |
Mar 14, 2024 | 35.70 | 36.00 | 35.27 | 35.47 | 40,418,928 | -0.39(-1.08%) |
Mar 13, 2024 | 35.74 | 36.22 | 35.74 | 35.86 | 38,516,416 | +0.12(+0.33%) |
Mar 12, 2024 | 35.68 | 35.93 | 35.56 | 35.74 | 29,430,160 | +0.07(+0.20%) |
Mar 11, 2024 | 35.18 | 35.71 | 35.06 | 35.67 | 34,344,432 | +0.29(+0.81%) |
Mar 08, 2024 | 35.65 | 35.91 | 35.29 | 35.38 | 43,030,076 | -0.03(-0.08%) |
Mar 07, 2024 | 35.38 | 35.68 | 35.04 | 35.41 | 36,106,420 | +0.21(+0.59%) |
Mar 06, 2024 | 35.43 | 35.57 | 34.86 | 35.21 | 49,443,000 | +0.03(+0.08%) |
Mar 05, 2024 | 34.72 | 35.50 | 34.66 | 35.18 | 47,871,896 | +0.24(+0.68%) |
Mar 04, 2024 | 34.08 | 35.21 | 34.04 | 34.94 | 49,426,408 | +0.80(+2.33%) |
Mar 01, 2024 | 34.32 | 34.44 | 33.83 | 34.14 | 38,687,872 | -0.17(-0.49%) |
Feb 29, 2024 | 34.12 | 34.44 | 33.94 | 34.31 | 44,118,520 | +0.45(+1.32%) |
Feb 28, 2024 | 33.78 | 34.15 | 33.67 | 33.86 | 40,057,596 | +0.03(+0.09%) |
Feb 27, 2024 | 33.29 | 33.98 | 33.27 | 33.83 | 41,078,372 | +0.66(+1.99%) |
Feb 26, 2024 | 33.35 | 33.78 | 33.09 | 33.17 | 31,528,972 | -0.31(-0.91%) |
Feb 23, 2024 | 33.29 | 33.61 | 33.05 | 33.48 | 30,988,882 | +0.31(+0.92%) |
Feb 22, 2024 | 32.94 | 33.63 | 32.94 | 33.17 | 43,309,008 | -0.09(-0.27%) |
Feb 21, 2024 | 32.93 | 33.30 | 32.74 | 33.26 | 38,346,812 | -0.26(-0.77%) |
Feb 20, 2024 | 33.34 | 33.65 | 33.34 | 33.52 | 30,749,822 | -0.13(-0.38%) |
Feb 16, 2024 | 33.48 | 33.71 | 32.07 | 33.65 | 33,733,768 | +0.02(+0.06%) |
Feb 15, 2024 | 32.89 | 33.79 | 32.89 | 33.63 | 42,197,780 | +0.93(+2.84%) |
Feb 14, 2024 | 32.55 | 32.75 | 32.44 | 32.70 | 28,335,248 | +0.38(+1.16%) |
Feb 13, 2024 | 32.69 | 32.88 | 31.93 | 32.32 | 44,341,120 | -0.86(-2.59%) |
Feb 12, 2024 | 32.57 | 33.53 | 32.55 | 33.18 | 34,589,628 | +0.54(+1.66%) |
Feb 09, 2024 | 32.67 | 32.82 | 32.41 | 32.64 | 36,652,408 | -0.05(-0.15%) |
Feb 08, 2024 | 32.62 | 32.84 | 32.37 | 32.69 | 38,158,800 | -0.06(-0.18%) |
Feb 07, 2024 | 32.63 | 32.83 | 32.21 | 32.75 | 30,148,646 | +0.14(+0.42%) |
Feb 06, 2024 | 32.49 | 32.93 | 32.45 | 32.61 | 27,546,050 | +0.05(+0.15%) |
Feb 05, 2024 | 32.68 | 32.86 | 32.43 | 32.56 | 44,136,064 | -0.47(-1.43%) |
Feb 02, 2024 | 32.94 | 33.27 | 32.74 | 33.03 | 40,948,420 | -0.08(-0.24%) |
Feb 01, 2024 | 33.49 | 33.80 | 32.50 | 33.11 | 57,807,232 | -0.45(-1.35%) |
Jan 31, 2024 | 34.12 | 34.64 | 33.56 | 33.57 | 55,421,368 | -0.77(-2.24%) |
Jan 30, 2024 | 33.46 | 34.44 | 33.40 | 34.34 | 61,072,360 | +1.16(+3.51%) |
Jan 29, 2024 | 32.97 | 33.21 | 32.80 | 33.17 | 30,631,722 | +0.18(+0.54%) |
Jan 26, 2024 | 32.97 | 33.24 | 32.89 | 33.00 | 31,649,972 | +0.04(+0.12%) |
Jan 25, 2024 | 32.78 | 33.02 | 32.40 | 32.96 | 46,805,384 | +0.40(+1.24%) |
Jan 24, 2024 | 32.60 | 32.91 | 32.48 | 32.55 | 36,865,100 | +0.21(+0.64%) |
Jan 23, 2024 | 32.12 | 32.39 | 31.97 | 32.34 | 30,446,624 | +0.22(+0.68%) |
Jan 22, 2024 | 31.94 | 32.56 | 31.90 | 32.13 | 44,558,496 | +0.33(+1.02%) |
Jan 19, 2024 | 31.39 | 31.81 | 31.16 | 31.80 | 50,145,416 | +0.48(+1.54%) |
Jan 18, 2024 | 31.34 | 31.36 | 30.99 | 31.32 | 35,940,824 | -0.07(-0.22%) |
Jan 17, 2024 | 31.31 | 31.57 | 30.86 | 31.39 | 49,443,284 | -0.32(-1.00%) |
Jan 16, 2024 | 31.99 | 32.09 | 31.41 | 31.70 | 59,175,640 | -0.67(-2.07%) |
Jan 12, 2024 | 31.83 | 32.76 | 31.54 | 32.37 | 75,323,544 | -0.35(-1.06%) |
Jan 11, 2024 | 32.93 | 33.06 | 32.35 | 32.72 | 49,384,528 | -0.44(-1.34%) |
Jan 10, 2024 | 33.06 | 33.19 | 32.81 | 33.16 | 35,338,700 | -0.03(-0.09%) |
Jan 09, 2024 | 33.38 | 33.40 | 33.07 | 33.19 | 39,799,040 | -0.52(-1.55%) |
Jan 08, 2024 | 33.85 | 33.85 | 33.20 | 33.72 | 40,751,604 | -0.27(-0.78%) |
Jan 05, 2024 | 33.36 | 34.24 | 33.27 | 33.98 | 49,890,852 | +0.62(+1.86%) |
Jan 04, 2024 | 33.13 | 33.86 | 33.10 | 33.36 | 40,582,372 | +0.27(+0.81%) |
Jan 03, 2024 | 33.21 | 33.33 | 32.81 | 33.09 | 46,578,892 | -0.37(-1.09%) |
Jan 02, 2024 | 32.96 | 33.63 | 32.84 | 33.46 | 37,113,932 | +0.23(+0.68%) |
Dec 29, 2023 | 33.50 | 33.55 | 33.12 | 33.23 | 28,445,254 | -0.21(-0.62%) |
Dec 28, 2023 | 33.38 | 33.53 | 33.33 | 33.44 | 22,068,326 | +0.04(+0.12%) |
Dec 27, 2023 | 33.36 | 33.51 | 33.22 | 33.40 | 24,810,784 | -0.02(-0.06%) |
Dec 26, 2023 | 33.02 | 33.52 | 32.94 | 33.42 | 25,163,086 | +0.42(+1.29%) |
Dec 22, 2023 | 32.78 | 33.23 | 32.77 | 33.00 | 37,756,692 | +0.23(+0.69%) |
Dec 21, 2023 | 32.81 | 33.02 | 32.46 | 32.77 | 33,233,040 | +0.22(+0.67%) |
Dec 20, 2023 | 32.95 | 33.27 | 32.52 | 32.55 | 45,275,544 | -0.52(-1.58%) |
Dec 19, 2023 | 32.60 | 33.23 | 32.37 | 33.07 | 45,107,532 | +0.08(+0.24%) |
Dec 18, 2023 | 33.27 | 33.35 | 32.97 | 33.00 | 42,962,964 | -0.17(-0.51%) |
Dec 15, 2023 | 33.38 | 33.58 | 32.86 | 33.16 | 84,995,816 | -0.34(-1.00%) |
Dec 14, 2023 | 32.20 | 33.63 | 32.15 | 33.50 | 108,564,504 | +1.88(+5.93%) |
Dec 13, 2023 | 30.35 | 31.71 | 30.23 | 31.62 | 60,842,128 | +1.28(+4.23%) |
Dec 12, 2023 | 30.37 | 30.46 | 30.05 | 30.34 | 35,002,008 | -0.11(-0.36%) |
Dec 11, 2023 | 30.52 | 30.68 | 30.31 | 30.45 | 32,672,254 | -0.11(-0.36%) |
Dec 08, 2023 | 30.27 | 30.74 | 30.21 | 30.56 | 35,252,524 | +0.30(+0.98%) |
Dec 07, 2023 | 30.19 | 30.53 | 30.14 | 30.26 | 33,107,924 | +0.13(+0.43%) |
Dec 06, 2023 | 30.38 | 31.11 | 30.04 | 30.13 | 50,426,028 | -0.05(-0.16%) |
Dec 05, 2023 | 30.28 | 30.39 | 29.94 | 30.18 | 46,312,628 | -0.24(-0.78%) |
Dec 04, 2023 | 30.13 | 30.60 | 30.12 | 30.42 | 38,322,380 | -0.14(-0.45%) |
Dec 01, 2023 | 30.00 | 30.65 | 29.96 | 30.56 | 46,740,888 | +0.46(+1.54%) |
Nov 30, 2023 | 29.82 | 30.15 | 29.65 | 30.09 | 52,959,432 | +0.41(+1.40%) |
Nov 29, 2023 | 29.26 | 29.97 | 29.19 | 29.68 | 59,194,792 | +0.76(+2.64%) |
Nov 28, 2023 | 28.92 | 29.03 | 28.71 | 28.92 | 30,735,240 | -0.03(-0.10%) |
Nov 27, 2023 | 28.98 | 29.07 | 28.90 | 28.94 | 42,903,960 | -0.17(-0.57%) |
Nov 24, 2023 | 28.87 | 29.27 | 28.87 | 29.11 | 16,151,866 | +0.10(+0.34%) |
Nov 22, 2023 | 29.12 | 29.17 | 28.91 | 29.01 | 42,308,576 | -0.03(-0.10%) |
Nov 21, 2023 | 29.37 | 29.37 | 28.93 | 29.04 | 42,481,092 | -0.34(-1.17%) |
Nov 20, 2023 | 29.36 | 29.62 | 29.13 | 29.39 | 47,778,188 | +0.03(+0.10%) |
Nov 17, 2023 | 29.09 | 29.38 | 28.93 | 29.36 | 39,343,344 | +0.43(+1.49%) |
Nov 16, 2023 | 28.82 | 29.08 | 28.61 | 28.93 | 37,938,924 | -0.08(-0.27%) |
Nov 15, 2023 | 28.59 | 29.11 | 28.59 | 29.00 | 47,890,228 | +0.39(+1.37%) |
Nov 14, 2023 | 27.91 | 28.80 | 27.88 | 28.61 | 68,099,000 | +1.49(+5.49%) |
Nov 13, 2023 | 26.97 | 27.27 | 26.85 | 27.12 | 29,115,376 | +0.02(+0.07%) |
Nov 10, 2023 | 27.18 | 27.19 | 26.77 | 27.10 | 33,569,412 | +0.15(+0.54%) |
Nov 09, 2023 | 27.49 | 27.50 | 26.83 | 26.96 | 32,940,396 | -0.35(-1.29%) |
Nov 08, 2023 | 27.57 | 27.61 | 27.10 | 27.31 | 32,568,794 | -0.26(-0.96%) |
Nov 07, 2023 | 27.47 | 27.67 | 27.37 | 27.57 | 33,770,792 | -0.17(-0.60%) |
Nov 06, 2023 | 27.97 | 28.17 | 27.44 | 27.74 | 46,840,844 | -0.09(-0.32%) |
Nov 03, 2023 | 27.57 | 28.33 | 27.54 | 27.83 | 64,766,556 | +0.78(+2.90%) |
Nov 02, 2023 | 26.15 | 27.08 | 26.04 | 27.05 | 64,604,712 | +1.19(+4.62%) |
Nov 01, 2023 | 25.89 | 26.06 | 25.61 | 25.85 | 44,956,092 | +0.06(+0.23%) |
Oct 31, 2023 | 25.20 | 25.83 | 25.18 | 25.79 | 51,164,032 | +0.64(+2.53%) |
Oct 30, 2023 | 24.79 | 25.24 | 24.75 | 25.16 | 42,767,608 | +0.51(+2.07%) |
Oct 27, 2023 | 25.53 | 25.53 | 24.44 | 24.65 | 66,097,320 | -0.93(-3.64%) |
Oct 26, 2023 | 24.96 | 25.81 | 24.91 | 25.58 | 62,230,716 | +0.56(+2.23%) |
Oct 25, 2023 | 24.85 | 25.12 | 24.66 | 25.02 | 46,466,380 | +0.08(+0.31%) |
Oct 24, 2023 | 25.20 | 25.33 | 24.87 | 24.94 | 57,139,784 | -0.10(-0.39%) |
Oct 23, 2023 | 25.59 | 25.66 | 24.99 | 25.04 | 61,114,756 | -0.72(-2.81%) |
Oct 20, 2023 | 26.24 | 26.38 | 25.69 | 25.76 | 63,377,516 | -0.64(-2.41%) |
Oct 19, 2023 | 26.68 | 27.20 | 26.32 | 26.40 | 59,838,776 | -0.34(-1.28%) |
Oct 18, 2023 | 26.97 | 27.46 | 26.64 | 26.74 | 69,802,376 | -0.30(-1.12%) |
Oct 17, 2023 | 26.49 | 27.29 | 26.16 | 27.05 | 97,357,304 | +0.62(+2.33%) |
Oct 16, 2023 | 26.59 | 26.61 | 26.21 | 26.43 | 57,865,416 | +0.23(+0.86%) |
Oct 13, 2023 | 26.86 | 27.14 | 25.97 | 26.20 | 56,290,040 | -0.14(-0.52%) |
Oct 12, 2023 | 26.41 | 26.51 | 26.06 | 26.34 | 45,230,268 | -0.12(-0.44%) |
Oct 11, 2023 | 26.60 | 26.86 | 26.34 | 26.46 | 39,284,792 | +0.01(+0.04%) |
Oct 10, 2023 | 26.06 | 26.73 | 26.02 | 26.45 | 53,233,120 | +0.69(+2.66%) |
Oct 09, 2023 | 25.22 | 25.81 | 25.18 | 25.76 | 41,497,140 | +0.23(+0.92%) |
Oct 06, 2023 | 25.23 | 25.68 | 24.93 | 25.53 | 59,426,120 | +0.01(+0.04%) |
Oct 05, 2023 | 25.24 | 25.55 | 25.03 | 25.52 | 50,080,516 | +0.12(+0.46%) |
Oct 04, 2023 | 25.34 | 25.47 | 25.05 | 25.40 | 56,843,164 | +0.03(+0.12%) |
Oct 03, 2023 | 25.94 | 25.97 | 25.28 | 25.37 | 63,447,628 | -0.77(-2.96%) |
Oct 02, 2023 | 26.70 | 26.79 | 26.03 | 26.14 | 51,436,920 | -0.67(-2.48%) |
Sep 29, 2023 | 27.31 | 27.41 | 26.70 | 26.81 | 41,532,428 | -0.18(-0.65%) |
Sep 28, 2023 | 26.60 | 27.06 | 26.60 | 26.99 | 37,509,048 | +0.28(+1.06%) |
Sep 27, 2023 | 26.66 | 27.04 | 26.50 | 26.70 | 39,131,012 | +0.10(+0.37%) |
Sep 26, 2023 | 26.77 | 26.93 | 26.45 | 26.60 | 43,127,404 | -0.42(-1.56%) |
Sep 25, 2023 | 26.93 | 27.05 | 26.89 | 27.03 | 33,442,518 | -0.04(-0.14%) |
Sep 22, 2023 | 27.49 | 27.60 | 27.03 | 27.06 | 42,162,028 | -0.40(-1.46%) |
Sep 21, 2023 | 27.77 | 27.99 | 27.44 | 27.47 | 40,741,348 | -0.49(-1.75%) |
Sep 20, 2023 | 28.21 | 28.37 | 27.94 | 27.96 | 27,498,748 | -0.10(-0.35%) |
Sep 19, 2023 | 28.16 | 28.34 | 27.92 | 28.05 | 36,739,072 | -0.11(-0.38%) |
Sep 18, 2023 | 28.20 | 28.20 | 27.90 | 28.16 | 26,296,980 | -0.08(-0.28%) |
Sep 15, 2023 | 28.35 | 28.48 | 28.15 | 28.24 | 62,971,776 | -0.35(-1.23%) |
Sep 14, 2023 | 28.56 | 28.83 | 28.49 | 28.59 | 45,564,920 | +0.31(+1.11%) |
Sep 13, 2023 | 28.51 | 28.58 | 28.10 | 28.28 | 37,995,192 | -0.09(-0.31%) |
Sep 12, 2023 | 27.87 | 28.53 | 27.81 | 28.37 | 43,178,008 | +0.48(+1.72%) |
Sep 11, 2023 | 27.92 | 28.16 | 27.81 | 27.89 | 34,874,200 | +0.12(+0.42%) |
Sep 08, 2023 | 27.53 | 27.79 | 27.38 | 27.77 | 43,357,936 | +0.23(+0.82%) |
Sep 07, 2023 | 27.82 | 27.95 | 27.48 | 27.54 | 35,761,212 | -0.25(-0.92%) |
Sep 06, 2023 | 27.81 | 27.97 | 27.53 | 27.80 | 45,975,080 | -0.25(-0.91%) |
Sep 05, 2023 | 28.34 | 28.51 | 27.90 | 28.05 | 47,574,072 | -0.32(-1.14%) |
Sep 01, 2023 | 28.16 | 28.52 | 28.16 | 28.38 | 36,492,100 | +0.30(+1.08%) |
Aug 31, 2023 | 28.33 | 28.37 | 27.94 | 28.07 | 38,020,116 | -0.13(-0.45%) |
Aug 30, 2023 | 28.38 | 28.42 | 28.09 | 28.20 | 34,307,352 | -0.13(-0.45%) |
Aug 29, 2023 | 28.05 | 28.41 | 27.89 | 28.33 | 31,316,422 | +0.40(+1.43%) |
Aug 28, 2023 | 27.86 | 28.16 | 27.74 | 27.93 | 34,054,860 | +0.25(+0.91%) |
Aug 25, 2023 | 27.81 | 27.96 | 27.48 | 27.68 | 35,272,896 | -0.12(-0.42%) |
Aug 24, 2023 | 27.58 | 27.96 | 27.55 | 27.79 | 32,878,414 | +0.17(+0.60%) |
Aug 23, 2023 | 27.63 | 27.69 | 27.37 | 27.63 | 45,999,696 | +0.01(+0.04%) |
Aug 22, 2023 | 28.29 | 28.39 | 27.60 | 27.62 | 38,770,308 | -0.69(-2.44%) |
Aug 21, 2023 | 28.38 | 28.45 | 27.97 | 28.31 | 35,991,664 | +0.04(+0.14%) |
Aug 18, 2023 | 28.20 | 28.50 | 28.14 | 28.27 | 32,366,028 | -0.16(-0.58%) |
Aug 17, 2023 | 28.59 | 28.69 | 28.27 | 28.43 | 39,127,252 | -0.01(-0.03%) |
Aug 16, 2023 | 28.89 | 28.98 | 28.37 | 28.44 | 48,640,012 | -0.63(-2.17%) |
Aug 15, 2023 | 29.62 | 29.67 | 28.98 | 29.07 | 44,727,896 | -0.96(-3.20%) |
Aug 14, 2023 | 30.15 | 30.21 | 29.86 | 30.04 | 33,535,624 | -0.35(-1.15%) |
Aug 11, 2023 | 29.91 | 30.49 | 29.86 | 30.39 | 36,783,980 | +0.34(+1.13%) |
Aug 10, 2023 | 30.11 | 30.41 | 29.91 | 30.05 | 26,835,464 | +0.08(+0.26%) |
Aug 09, 2023 | 30.32 | 30.38 | 29.94 | 29.97 | 31,638,418 | -0.40(-1.31%) |
Aug 08, 2023 | 30.40 | 30.40 | 29.60 | 30.37 | 47,294,248 | -0.59(-1.91%) |
Aug 07, 2023 | 30.50 | 30.98 | 30.50 | 30.96 | 32,677,946 | +0.56(+1.85%) |
Aug 04, 2023 | 30.45 | 30.75 | 30.27 | 30.40 | 31,687,800 | -0.11(-0.35%) |
Aug 03, 2023 | 30.05 | 30.64 | 29.99 | 30.50 | 28,814,338 | +0.21(+0.71%) |
Aug 02, 2023 | 30.26 | 30.38 | 29.89 | 30.29 | 39,990,868 | -0.42(-1.36%) |
Aug 01, 2023 | 30.92 | 31.02 | 30.51 | 30.71 | 33,700,248 | -0.37(-1.19%) |
Jul 31, 2023 | 30.98 | 31.32 | 30.86 | 31.07 | 29,961,456 | +0.10(+0.31%) |
Jul 28, 2023 | 31.22 | 31.23 | 30.79 | 30.98 | 34,287,660 | -0.05(-0.16%) |
Jul 27, 2023 | 31.49 | 31.79 | 30.90 | 31.03 | 46,872,424 | -0.45(-1.42%) |
Jul 26, 2023 | 31.31 | 31.60 | 31.22 | 31.47 | 43,052,532 | +0.25(+0.81%) |
Jul 25, 2023 | 31.81 | 31.84 | 31.14 | 31.22 | 52,766,536 | -0.49(-1.53%) |
Jul 24, 2023 | 31.07 | 31.90 | 31.06 | 31.71 | 66,462,712 | +0.65(+2.09%) |
Jul 21, 2023 | 30.95 | 31.18 | 30.51 | 31.06 | 72,983,512 | +0.28(+0.92%) |
Jul 20, 2023 | 30.42 | 30.88 | 30.36 | 30.77 | 43,360,116 | +0.16(+0.51%) |
Jul 19, 2023 | 30.00 | 30.78 | 29.80 | 30.62 | 72,691,624 | +0.81(+2.70%) |
Jul 18, 2023 | 29.13 | 29.97 | 29.06 | 29.81 | 101,156,560 | +1.26(+4.42%) |
Jul 17, 2023 | 28.31 | 28.70 | 28.28 | 28.55 | 50,745,248 | +0.28(+1.00%) |
Jul 14, 2023 | 29.13 | 29.23 | 28.21 | 28.27 | 60,862,208 | -0.54(-1.89%) |
Jul 13, 2023 | 28.67 | 29.01 | 28.55 | 28.81 | 40,727,872 | +0.30(+1.06%) |
Jul 12, 2023 | 28.66 | 29.03 | 28.42 | 28.51 | 43,064,896 | +0.33(+1.17%) |
Jul 11, 2023 | 27.83 | 28.24 | 27.60 | 28.18 | 42,166,692 | +0.35(+1.26%) |
Jul 10, 2023 | 27.76 | 28.02 | 27.65 | 27.83 | 37,139,764 | +0.13(+0.46%) |
Jul 07, 2023 | 27.48 | 27.99 | 27.47 | 27.71 | 35,308,584 | +0.24(+0.88%) |
Jul 06, 2023 | 27.97 | 27.99 | 27.29 | 27.46 | 53,702,664 | -0.78(-2.75%) |
Jul 05, 2023 | 28.30 | 28.57 | 28.11 | 28.24 | 38,575,652 | -0.12(-0.41%) |
Jul 03, 2023 | 27.87 | 28.50 | 27.82 | 28.36 | 31,918,536 | +0.50(+1.78%) |
Jun 30, 2023 | 28.10 | 28.26 | 27.84 | 27.86 | 51,991,052 | +0.03(+0.10%) |
Jun 29, 2023 | 27.68 | 28.16 | 27.58 | 27.83 | 70,378,304 | +0.57(+2.10%) |
Jun 28, 2023 | 27.43 | 27.45 | 27.09 | 27.26 | 38,824,444 | -0.17(-0.60%) |
Jun 27, 2023 | 27.29 | 27.58 | 27.14 | 27.42 | 40,239,912 | +0.15(+0.53%) |
Jun 26, 2023 | 27.00 | 27.46 | 26.99 | 27.28 | 48,923,576 | +0.33(+1.22%) |
Jun 23, 2023 | 26.94 | 27.08 | 26.79 | 26.95 | 56,928,080 | -0.20(-0.75%) |
Jun 22, 2023 | 27.68 | 27.71 | 27.09 | 27.15 | 52,237,324 | -0.59(-2.14%) |
Jun 21, 2023 | 27.95 | 28.16 | 27.71 | 27.74 | 40,707,924 | -0.29(-1.04%) |
Jun 20, 2023 | 28.17 | 28.20 | 27.75 | 28.04 | 40,144,648 | -0.31(-1.10%) |
Jun 16, 2023 | 28.68 | 28.82 | 28.32 | 28.35 | 54,629,380 | -0.17(-0.61%) |
Jun 15, 2023 | 28.06 | 28.62 | 27.86 | 28.52 | 46,362,400 | +1.85(+6.92%) |
May 08, 2023 | 27.05 | 27.12 | 26.65 | 26.68 | 35,519,604 | -0.02(-0.07%) |
May 05, 2023 | 26.61 | 26.87 | 26.46 | 26.70 | 52,042,828 | +0.69(+2.67%) |
May 04, 2023 | 26.57 | 26.79 | 25.85 | 26.00 | 85,340,760 | -0.84(-3.12%) |
May 03, 2023 | 27.13 | 27.46 | 26.79 | 26.84 | 53,001,628 | -0.29(-1.07%) |
May 02, 2023 | 27.79 | 27.80 | 26.70 | 27.13 | 73,451,520 | -0.85(-3.03%) |