Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 32.51 | 32.88 | 32.40 | 32.85 | 2,078,636 | +0.10(+0.31%) |
Apr 29, 2024 | 32.74 | 32.89 | 32.66 | 32.75 | 1,546,077 | +0.13(+0.40%) |
Apr 26, 2024 | 32.89 | 32.93 | 32.59 | 32.62 | 1,477,945 | -0.27(-0.82%) |
Apr 25, 2024 | 32.81 | 32.96 | 32.62 | 32.89 | 1,759,366 | -0.17(-0.51%) |
Apr 24, 2024 | 33.19 | 33.33 | 32.85 | 33.06 | 2,191,996 | -0.20(-0.60%) |
Apr 23, 2024 | 33.17 | 33.52 | 33.04 | 33.26 | 2,146,802 | +0.36(+1.09%) |
Apr 22, 2024 | 32.71 | 32.91 | 32.55 | 32.90 | 2,609,203 | +0.31(+0.95%) |
Apr 19, 2024 | 32.29 | 32.70 | 32.24 | 32.59 | 1,649,653 | +0.38(+1.18%) |
Apr 18, 2024 | 32.25 | 32.41 | 32.09 | 32.21 | 1,392,137 | -0.03(-0.09%) |
Apr 17, 2024 | 32.32 | 32.60 | 32.06 | 32.24 | 3,156,086 | +0.02(+0.06%) |
Apr 16, 2024 | 32.23 | 32.32 | 31.82 | 32.22 | 2,203,900 | -0.18(-0.56%) |
Apr 15, 2024 | 32.27 | 32.77 | 32.09 | 32.40 | 5,112,895 | +0.29(+0.90%) |
Apr 12, 2024 | 32.61 | 32.83 | 32.00 | 32.11 | 2,518,880 | -0.68(-2.07%) |
Apr 11, 2024 | 32.79 | 32.97 | 32.47 | 32.79 | 2,414,127 | +0.02(+0.06%) |
Apr 10, 2024 | 32.62 | 32.87 | 32.40 | 32.77 | 2,455,430 | -0.40(-1.21%) |
Apr 09, 2024 | 32.79 | 33.28 | 32.65 | 33.17 | 2,459,025 | +0.40(+1.22%) |
Apr 08, 2024 | 32.96 | 33.07 | 32.65 | 32.77 | 2,049,458 | -0.16(-0.49%) |
Apr 05, 2024 | 32.86 | 33.11 | 32.71 | 32.93 | 2,135,515 | -0.24(-0.72%) |
Apr 04, 2024 | 33.20 | 33.63 | 33.02 | 33.17 | 3,331,817 | +0.19(+0.58%) |
Apr 03, 2024 | 32.96 | 33.27 | 32.81 | 32.98 | 3,503,806 | +0.04(+0.12%) |
Apr 02, 2024 | 33.45 | 33.48 | 32.38 | 32.94 | 4,189,350 | -0.86(-2.54%) |
Apr 01, 2024 | 33.97 | 33.97 | 33.44 | 33.80 | 2,657,263 | -0.18(-0.53%) |
Mar 28, 2024 | 34.34 | 34.58 | 33.67 | 33.98 | 3,526,784 | -0.28(-0.82%) |
Mar 27, 2024 | 33.92 | 34.33 | 33.90 | 34.26 | 6,099,014 | +0.39(+1.15%) |
Mar 26, 2024 | 34.05 | 34.12 | 33.84 | 33.87 | 3,165,632 | +0.05(+0.15%) |
Mar 25, 2024 | 33.71 | 33.88 | 33.54 | 33.82 | 3,506,131 | +0.11(+0.33%) |
Mar 22, 2024 | 34.20 | 34.25 | 33.55 | 33.71 | 2,616,605 | -0.46(-1.35%) |
Mar 21, 2024 | 34.30 | 34.52 | 34.16 | 34.17 | 1,776,943 | -0.20(-0.58%) |
Mar 20, 2024 | 34.09 | 34.40 | 33.95 | 34.37 | 1,686,026 | +0.20(+0.59%) |
Mar 19, 2024 | 34.09 | 34.37 | 33.92 | 34.17 | 1,722,418 | -0.03(-0.09%) |
Mar 18, 2024 | 34.41 | 34.41 | 33.99 | 34.20 | 3,320,771 | -0.20(-0.58%) |
Mar 15, 2024 | 34.05 | 34.53 | 33.97 | 34.40 | 2,662,894 | +0.36(+1.06%) |
Mar 14, 2024 | 34.99 | 35.02 | 33.54 | 34.04 | 7,714,440 | +0.00(+0.01%) |
Mar 13, 2024 | 34.36 | 34.48 | 33.94 | 34.04 | 2,666,217 | -0.40(-1.16%) |
Mar 12, 2024 | 34.68 | 34.68 | 34.32 | 34.44 | 2,179,273 | -0.25(-0.71%) |
Mar 11, 2024 | 34.82 | 35.02 | 34.50 | 34.68 | 5,260,683 | -0.08(-0.22%) |
Mar 08, 2024 | 34.92 | 35.15 | 34.63 | 34.76 | 2,418,882 | -0.14(-0.41%) |
Mar 07, 2024 | 34.92 | 34.96 | 34.71 | 34.90 | 2,202,897 | +0.32(+0.94%) |
Mar 06, 2024 | 34.38 | 34.70 | 34.28 | 34.58 | 3,405,383 | +0.42(+1.23%) |
Mar 05, 2024 | 34.51 | 34.53 | 34.10 | 34.16 | 3,271,347 | -0.32(-0.94%) |
Mar 04, 2024 | 34.94 | 35.12 | 34.42 | 34.48 | 3,741,472 | -0.70(-2.00%) |
Mar 01, 2024 | 35.28 | 35.49 | 35.07 | 35.19 | 1,570,464 | -0.12(-0.35%) |
Feb 29, 2024 | 35.44 | 35.52 | 35.30 | 35.31 | 1,286,332 | -0.04(-0.11%) |
Feb 28, 2024 | 35.34 | 35.51 | 35.29 | 35.35 | 1,326,328 | -0.14(-0.40%) |
Feb 27, 2024 | 35.63 | 35.65 | 35.45 | 35.49 | 2,686,870 | +0.04(+0.11%) |
Feb 26, 2024 | 35.68 | 35.73 | 35.22 | 35.45 | 3,200,888 | -0.32(-0.90%) |
Feb 23, 2024 | 35.79 | 35.92 | 35.52 | 35.78 | 3,204,602 | -0.01(-0.03%) |
Feb 22, 2024 | 36.11 | 36.16 | 35.73 | 35.79 | 3,448,241 | -0.30(-0.82%) |
Feb 21, 2024 | 36.01 | 36.21 | 35.91 | 36.08 | 1,367,567 | +0.04(+0.11%) |
Feb 20, 2024 | 35.85 | 36.29 | 35.85 | 36.04 | 2,631,033 | +0.19(+0.53%) |
Feb 16, 2024 | 35.33 | 35.96 | 35.33 | 35.85 | 1,831,962 | +0.38(+1.07%) |
Feb 15, 2024 | 35.30 | 35.81 | 35.24 | 35.47 | 5,037,782 | +0.26(+0.73%) |
Feb 14, 2024 | 35.44 | 35.69 | 35.12 | 35.22 | 5,704,797 | -0.08(-0.22%) |
Feb 13, 2024 | 35.97 | 36.04 | 35.03 | 35.29 | 2,964,569 | -0.87(-2.39%) |
Feb 12, 2024 | 35.68 | 36.36 | 35.61 | 36.16 | 2,324,098 | +0.45(+1.25%) |
Feb 09, 2024 | 36.11 | 36.29 | 35.48 | 35.71 | 4,028,608 | -0.40(-1.11%) |
Feb 08, 2024 | 36.79 | 36.82 | 35.60 | 36.11 | 5,114,893 | -1.37(-3.66%) |
Feb 07, 2024 | 37.75 | 37.80 | 37.32 | 37.48 | 2,397,005 | -0.23(-0.61%) |
Feb 06, 2024 | 37.10 | 37.75 | 36.98 | 37.71 | 1,871,462 | +0.59(+1.59%) |
Feb 05, 2024 | 37.39 | 37.42 | 36.95 | 37.12 | 3,379,415 | -0.51(-1.37%) |
Feb 02, 2024 | 38.54 | 38.54 | 37.06 | 37.63 | 3,274,739 | -1.27(-3.25%) |
Feb 01, 2024 | 38.54 | 38.94 | 38.42 | 38.90 | 2,668,537 | +0.50(+1.31%) |
Jan 31, 2024 | 38.83 | 39.00 | 38.28 | 38.39 | 1,524,958 | -0.40(-1.03%) |
Jan 30, 2024 | 39.01 | 39.12 | 38.70 | 38.79 | 1,681,704 | -0.33(-0.85%) |
Jan 29, 2024 | 38.77 | 39.15 | 38.55 | 39.13 | 1,772,774 | +0.35(+0.91%) |
Jan 26, 2024 | 38.59 | 38.84 | 38.59 | 38.77 | 1,333,509 | +0.24(+0.62%) |
Jan 25, 2024 | 38.87 | 39.01 | 38.44 | 38.54 | 1,612,120 | -0.16(-0.42%) |
Jan 24, 2024 | 39.29 | 39.50 | 38.64 | 38.70 | 2,410,398 | -0.47(-1.19%) |
Jan 23, 2024 | 39.07 | 39.26 | 38.87 | 39.16 | 1,787,661 | +0.22(+0.56%) |
Jan 22, 2024 | 39.73 | 39.74 | 38.93 | 38.95 | 2,553,095 | -0.71(-1.80%) |
Jan 19, 2024 | 39.59 | 39.74 | 39.40 | 39.66 | 1,756,908 | +0.16(+0.41%) |
Jan 18, 2024 | 39.46 | 39.50 | 39.14 | 39.50 | 2,187,281 | +0.18(+0.46%) |
Jan 17, 2024 | 39.11 | 39.41 | 38.96 | 39.32 | 2,562,117 | -0.10(-0.24%) |
Jan 16, 2024 | 38.87 | 39.48 | 38.84 | 39.41 | 2,027,902 | +0.50(+1.30%) |
Jan 12, 2024 | 38.95 | 39.30 | 38.83 | 38.91 | 1,569,835 | +0.19(+0.49%) |
Jan 11, 2024 | 38.97 | 39.04 | 38.40 | 38.72 | 2,245,318 | -0.20(-0.51%) |
Jan 10, 2024 | 38.67 | 38.95 | 38.54 | 38.92 | 1,440,668 | +0.30(+0.79%) |
Jan 09, 2024 | 38.82 | 38.82 | 38.36 | 38.61 | 1,434,143 | -0.31(-0.81%) |
Jan 08, 2024 | 38.77 | 39.01 | 38.73 | 38.93 | 2,146,096 | +0.11(+0.29%) |
Jan 05, 2024 | 38.67 | 39.07 | 38.48 | 38.81 | 1,438,744 | +0.13(+0.34%) |
Jan 04, 2024 | 38.76 | 38.86 | 38.37 | 38.68 | 2,606,792 | +0.02(+0.05%) |
Jan 03, 2024 | 38.62 | 38.83 | 38.48 | 38.66 | 1,890,800 | +0.24(+0.62%) |
Jan 02, 2024 | 37.31 | 38.46 | 37.28 | 38.42 | 2,185,981 | +0.95(+2.54%) |
Dec 29, 2023 | 37.16 | 37.51 | 37.02 | 37.47 | 1,958,210 | +0.22(+0.59%) |
Dec 28, 2023 | 37.05 | 37.37 | 37.05 | 37.25 | 1,524,108 | +0.17(+0.46%) |
Dec 27, 2023 | 36.92 | 37.24 | 36.92 | 37.08 | 2,144,224 | +0.02(+0.05%) |
Dec 26, 2023 | 36.82 | 37.09 | 36.69 | 37.06 | 1,070,713 | +0.17(+0.46%) |
Dec 22, 2023 | 36.95 | 37.30 | 36.74 | 36.89 | 2,245,569 | +0.04(+0.10%) |
Dec 21, 2023 | 36.78 | 36.96 | 36.53 | 36.85 | 2,674,659 | +0.41(+1.12%) |
Dec 20, 2023 | 36.64 | 36.89 | 36.34 | 36.44 | 2,331,409 | -0.20(-0.55%) |
Dec 19, 2023 | 36.78 | 36.97 | 36.56 | 36.64 | 2,408,196 | -0.04(-0.10%) |
Dec 18, 2023 | 37.02 | 37.15 | 36.65 | 36.68 | 2,883,735 | -0.13(-0.36%) |
Dec 15, 2023 | 38.32 | 38.41 | 36.77 | 36.81 | 3,006,752 | -1.31(-3.44%) |
Dec 14, 2023 | 38.46 | 38.69 | 38.01 | 38.13 | 3,176,824 | +0.74(+1.99%) |
Dec 13, 2023 | 36.71 | 37.46 | 36.50 | 37.38 | 2,133,260 | +0.68(+1.86%) |
Dec 12, 2023 | 36.83 | 36.92 | 36.47 | 36.70 | 1,868,726 | -0.15(-0.40%) |
Dec 11, 2023 | 37.11 | 37.23 | 36.74 | 36.85 | 1,966,443 | -0.20(-0.54%) |
Dec 08, 2023 | 37.18 | 37.27 | 36.99 | 37.05 | 1,454,506 | -0.14(-0.37%) |
Dec 07, 2023 | 37.17 | 37.32 | 36.86 | 37.18 | 1,857,780 | +0.06(+0.17%) |
Dec 06, 2023 | 37.14 | 37.70 | 37.10 | 37.12 | 1,579,650 | +0.20(+0.54%) |
Dec 05, 2023 | 36.92 | 37.25 | 36.85 | 36.92 | 1,707,428 | -0.12(-0.32%) |
Dec 04, 2023 | 36.49 | 37.07 | 36.48 | 37.04 | 1,825,239 | +0.26(+0.72%) |
Dec 01, 2023 | 36.06 | 36.87 | 36.03 | 36.77 | 2,006,674 | +0.84(+2.34%) |
Nov 30, 2023 | 35.74 | 35.98 | 35.52 | 35.93 | 1,723,271 | +0.26(+0.74%) |
Nov 29, 2023 | 35.82 | 35.93 | 35.59 | 35.67 | 1,460,988 | -0.13(-0.36%) |
Nov 28, 2023 | 35.85 | 36.04 | 35.71 | 35.80 | 1,309,264 | -0.08(-0.23%) |
Nov 27, 2023 | 36.06 | 36.13 | 35.87 | 35.88 | 2,039,644 | -0.32(-0.88%) |
Nov 24, 2023 | 36.05 | 36.22 | 35.91 | 36.20 | 668,254 | +0.36(+1.02%) |
Nov 22, 2023 | 35.95 | 35.98 | 35.78 | 35.83 | 1,648,491 | -0.08(-0.23%) |
Nov 21, 2023 | 35.97 | 36.24 | 35.84 | 35.92 | 1,345,335 | -0.09(-0.25%) |
Nov 20, 2023 | 35.96 | 36.10 | 35.81 | 36.01 | 1,475,656 | -0.03(-0.08%) |
Nov 17, 2023 | 36.12 | 36.22 | 35.87 | 36.03 | 1,646,245 | +0.10(+0.28%) |
Nov 16, 2023 | 35.96 | 36.09 | 35.81 | 35.93 | 1,234,613 | -0.10(-0.28%) |
Nov 15, 2023 | 36.14 | 36.27 | 36.00 | 36.03 | 1,379,351 | +0.01(+0.03%) |
Nov 14, 2023 | 35.58 | 36.18 | 35.58 | 36.02 | 1,723,500 | +0.86(+2.44%) |
Nov 13, 2023 | 34.98 | 35.45 | 34.78 | 35.17 | 1,317,433 | +0.05(+0.13%) |
Nov 10, 2023 | 35.37 | 35.37 | 34.85 | 35.12 | 1,464,788 | -0.14(-0.39%) |
Nov 09, 2023 | 35.40 | 35.61 | 35.17 | 35.26 | 1,271,883 | +0.01(+0.03%) |
Nov 08, 2023 | 35.43 | 35.61 | 35.13 | 35.25 | 1,389,475 | -0.27(-0.77%) |
Nov 07, 2023 | 35.87 | 35.90 | 35.48 | 35.52 | 1,539,950 | -0.57(-1.59%) |
Nov 06, 2023 | 36.31 | 36.46 | 36.02 | 36.10 | 1,323,343 | -0.28(-0.78%) |
Nov 03, 2023 | 36.03 | 36.51 | 35.74 | 36.38 | 2,085,365 | +0.75(+2.10%) |
Nov 02, 2023 | 35.03 | 35.71 | 34.45 | 35.63 | 2,426,958 | +1.09(+3.17%) |
Nov 01, 2023 | 34.05 | 34.66 | 33.84 | 34.54 | 2,652,494 | +0.67(+1.97%) |
Oct 31, 2023 | 33.99 | 34.16 | 33.85 | 33.87 | 1,758,155 | -0.14(-0.40%) |
Oct 30, 2023 | 33.67 | 34.14 | 33.61 | 34.01 | 2,185,076 | +0.57(+1.72%) |
Oct 27, 2023 | 33.95 | 33.95 | 33.38 | 33.43 | 2,103,883 | -0.44(-1.29%) |
Oct 26, 2023 | 33.67 | 33.98 | 33.62 | 33.87 | 2,062,253 | +0.01(+0.03%) |
Oct 25, 2023 | 34.13 | 34.30 | 33.84 | 33.86 | 2,039,629 | -0.38(-1.12%) |
Oct 24, 2023 | 34.25 | 34.45 | 34.06 | 34.25 | 1,954,980 | +0.16(+0.45%) |
Oct 23, 2023 | 33.54 | 34.39 | 33.41 | 34.09 | 2,297,828 | +0.40(+1.19%) |
Oct 20, 2023 | 34.23 | 34.35 | 33.69 | 33.69 | 1,678,272 | -0.56(-1.63%) |
Oct 19, 2023 | 34.12 | 34.63 | 34.08 | 34.25 | 1,960,388 | +0.13(+0.37%) |
Oct 18, 2023 | 34.78 | 34.82 | 34.12 | 34.12 | 1,404,592 | -0.90(-2.58%) |
Oct 17, 2023 | 35.11 | 35.31 | 34.87 | 35.02 | 2,419,670 | -0.17(-0.49%) |
Oct 16, 2023 | 34.66 | 35.32 | 34.44 | 35.19 | 2,368,894 | +0.68(+1.96%) |
Oct 13, 2023 | 34.73 | 34.90 | 34.44 | 34.52 | 1,711,536 | -0.03(-0.08%) |
Oct 12, 2023 | 34.97 | 35.09 | 34.27 | 34.55 | 2,003,061 | -0.48(-1.38%) |
Oct 11, 2023 | 34.78 | 35.05 | 34.65 | 35.03 | 2,170,220 | +0.35(+1.00%) |
Oct 10, 2023 | 34.38 | 34.90 | 34.28 | 34.68 | 2,344,219 | +0.32(+0.93%) |
Oct 09, 2023 | 33.86 | 34.43 | 33.86 | 34.36 | 1,926,247 | +0.32(+0.94%) |
Oct 06, 2023 | 33.90 | 34.26 | 33.33 | 34.05 | 3,301,566 | -0.05(-0.16%) |
Oct 05, 2023 | 33.32 | 34.13 | 33.27 | 34.10 | 3,188,316 | +0.80(+2.41%) |
Oct 04, 2023 | 33.22 | 33.53 | 33.03 | 33.30 | 2,849,760 | +0.10(+0.30%) |
Oct 03, 2023 | 33.20 | 33.55 | 32.98 | 33.20 | 3,085,613 | -0.22(-0.66%) |
Oct 02, 2023 | 34.75 | 34.86 | 33.27 | 33.42 | 3,378,735 | -1.40(-4.03%) |
Sep 29, 2023 | 35.14 | 35.28 | 34.82 | 34.82 | 3,488,321 | -0.03(-0.08%) |
Sep 28, 2023 | 34.78 | 35.06 | 34.61 | 34.85 | 1,862,963 | +0.03(+0.08%) |
Sep 27, 2023 | 35.13 | 35.19 | 34.39 | 34.82 | 4,814,358 | -0.31(-0.88%) |
Sep 26, 2023 | 35.81 | 35.83 | 35.13 | 35.13 | 2,621,542 | -0.85(-2.36%) |
Sep 25, 2023 | 36.21 | 36.12 | 35.96 | 35.98 | 2,259,072 | -0.36(-0.98%) |
Sep 22, 2023 | 36.31 | 36.54 | 36.28 | 36.34 | 2,118,115 | +0.13(+0.35%) |
Sep 21, 2023 | 36.81 | 36.93 | 36.21 | 36.21 | 2,200,351 | -0.78(-2.12%) |
Sep 20, 2023 | 37.17 | 37.36 | 36.98 | 36.99 | 1,098,158 | -0.02(-0.05%) |
Sep 19, 2023 | 37.27 | 37.43 | 36.99 | 37.01 | 1,473,667 | -0.19(-0.52%) |
Sep 18, 2023 | 37.24 | 37.32 | 37.00 | 37.20 | 1,295,457 | +0.00(+0.00%) |
Sep 15, 2023 | 37.09 | 37.48 | 37.09 | 37.20 | 3,054,455 | -0.19(-0.51%) |
Sep 14, 2023 | 37.24 | 37.49 | 37.10 | 37.39 | 2,417,931 | +1.30(+3.60%) |
Sep 13, 2023 | 36.03 | 36.25 | 35.92 | 36.10 | 1,186,571 | +0.08(+0.22%) |
Sep 12, 2023 | 35.96 | 36.12 | 35.79 | 36.02 | 930,714 | +0.17(+0.49%) |
Sep 11, 2023 | 35.71 | 35.99 | 35.56 | 35.84 | 1,272,009 | +0.39(+1.09%) |
Sep 08, 2023 | 35.50 | 35.54 | 35.32 | 35.46 | 1,029,062 | +0.12(+0.35%) |
Sep 07, 2023 | 35.61 | 35.80 | 35.30 | 35.33 | 1,209,466 | -0.21(-0.59%) |
Sep 06, 2023 | 35.70 | 35.75 | 35.47 | 35.54 | 1,072,770 | -0.37(-1.02%) |
Sep 05, 2023 | 36.27 | 36.33 | 35.89 | 35.91 | 1,404,654 | -0.36(-0.99%) |
Sep 01, 2023 | 36.73 | 36.89 | 36.22 | 36.27 | 2,720,105 | -0.79(-2.13%) |
Aug 31, 2023 | 37.29 | 37.50 | 37.03 | 37.06 | 1,038,230 | -0.23(-0.61%) |
Aug 30, 2023 | 37.39 | 37.59 | 37.26 | 37.29 | 912,181 | +0.05(+0.14%) |
Aug 29, 2023 | 36.83 | 37.26 | 36.83 | 37.23 | 1,097,908 | +0.40(+1.09%) |
Aug 28, 2023 | 36.33 | 36.90 | 36.30 | 36.83 | 1,426,970 | +0.60(+1.64%) |
Aug 25, 2023 | 36.31 | 36.47 | 35.98 | 36.24 | 1,614,702 | +0.03(+0.10%) |
Aug 24, 2023 | 35.36 | 36.28 | 35.32 | 36.20 | 3,001,069 | +0.72(+2.02%) |
Aug 23, 2023 | 35.47 | 35.50 | 35.27 | 35.48 | 2,868,457 | +0.13(+0.37%) |
Aug 22, 2023 | 35.54 | 35.55 | 35.28 | 35.35 | 1,542,853 | -0.09(-0.25%) |
Aug 21, 2023 | 35.68 | 35.68 | 35.24 | 35.44 | 2,347,464 | -0.17(-0.47%) |
Aug 18, 2023 | 35.47 | 35.66 | 35.42 | 35.61 | 964,898 | +0.04(+0.12%) |
Aug 17, 2023 | 35.89 | 36.04 | 35.54 | 35.56 | 2,464,478 | -0.31(-0.85%) |
Aug 16, 2023 | 36.03 | 36.30 | 35.84 | 35.87 | 1,645,348 | -0.18(-0.51%) |
Aug 15, 2023 | 36.38 | 36.47 | 36.00 | 36.05 | 1,566,822 | -0.52(-1.41%) |
Aug 14, 2023 | 36.83 | 36.95 | 36.50 | 36.57 | 936,785 | -0.39(-1.04%) |
Aug 11, 2023 | 36.96 | 37.10 | 36.86 | 36.95 | 1,002,093 | -0.06(-0.17%) |
Aug 10, 2023 | 37.11 | 37.39 | 37.01 | 37.01 | 991,814 | +0.10(+0.26%) |
Aug 09, 2023 | 36.52 | 37.14 | 36.41 | 36.92 | 1,287,917 | +0.34(+0.93%) |
Aug 08, 2023 | 36.60 | 36.68 | 36.26 | 36.58 | 1,126,649 | -0.38(-1.04%) |
Aug 07, 2023 | 36.73 | 36.99 | 36.68 | 36.96 | 936,326 | +0.18(+0.50%) |
Aug 04, 2023 | 36.45 | 37.12 | 36.31 | 36.78 | 1,797,753 | +0.39(+1.08%) |
Aug 03, 2023 | 36.99 | 36.99 | 36.31 | 36.38 | 1,482,886 | -0.44(-1.19%) |
Aug 02, 2023 | 37.19 | 37.26 | 36.82 | 36.82 | 1,980,389 | -0.59(-1.59%) |
Aug 01, 2023 | 37.57 | 37.69 | 37.19 | 37.42 | 1,858,024 | -0.40(-1.06%) |
Jul 31, 2023 | 37.79 | 38.09 | 37.73 | 37.82 | 1,146,479 | +0.12(+0.33%) |
Jul 28, 2023 | 37.85 | 37.99 | 37.65 | 37.70 | 1,219,256 | -0.05(-0.14%) |
Jul 27, 2023 | 38.09 | 38.20 | 37.74 | 37.75 | 1,329,641 | -0.38(-0.99%) |
Jul 26, 2023 | 38.08 | 38.41 | 37.96 | 38.13 | 1,425,719 | -0.24(-0.64%) |
Jul 25, 2023 | 38.76 | 38.80 | 38.10 | 38.37 | 2,506,497 | -0.43(-1.11%) |
Jul 24, 2023 | 39.04 | 39.35 | 38.76 | 38.80 | 1,305,265 | -0.09(-0.23%) |
Jul 21, 2023 | 38.61 | 38.93 | 38.57 | 38.89 | 1,653,460 | +0.25(+0.63%) |
Jul 20, 2023 | 38.43 | 38.74 | 38.41 | 38.64 | 1,306,977 | +0.24(+0.62%) |
Jul 19, 2023 | 38.33 | 38.54 | 38.22 | 38.41 | 1,626,950 | +0.35(+0.92%) |
Jul 18, 2023 | 38.15 | 38.27 | 37.77 | 38.06 | 2,652,534 | -0.19(-0.50%) |
Jul 17, 2023 | 38.67 | 38.89 | 38.13 | 38.25 | 2,461,929 | -0.50(-1.29%) |
Jul 14, 2023 | 39.36 | 39.40 | 38.73 | 38.75 | 1,341,420 | -0.69(-1.75%) |
Jul 13, 2023 | 39.11 | 39.54 | 38.98 | 39.44 | 2,275,432 | +0.46(+1.17%) |
Jul 12, 2023 | 39.13 | 39.13 | 38.81 | 38.98 | 1,189,706 | +0.21(+0.54%) |
Jul 11, 2023 | 38.72 | 38.88 | 38.61 | 38.77 | 1,758,388 | +0.02(+0.05%) |
Jul 10, 2023 | 39.09 | 39.17 | 38.73 | 38.76 | 1,965,979 | -0.47(-1.20%) |
Jul 07, 2023 | 39.21 | 39.49 | 39.11 | 39.23 | 1,670,329 | -0.13(-0.33%) |
Jul 06, 2023 | 39.61 | 39.72 | 39.36 | 39.36 | 1,405,687 | -0.49(-1.23%) |
Jul 05, 2023 | 39.85 | 39.94 | 39.61 | 39.85 | 1,675,765 | -0.34(-0.85%) |
Jul 03, 2023 | 39.81 | 40.27 | 39.81 | 40.19 | 349,926 | +0.30(+0.75%) |
Jun 30, 2023 | 39.60 | 40.00 | 39.53 | 39.89 | 1,191,961 | +0.38(+0.97%) |
Jun 29, 2023 | 39.22 | 39.53 | 39.06 | 39.51 | 1,086,386 | +0.23(+0.58%) |
Jun 28, 2023 | 39.11 | 39.30 | 38.79 | 39.28 | 1,132,442 | +0.01(+0.02%) |
Jun 27, 2023 | 39.25 | 39.35 | 39.12 | 39.27 | 1,278,875 | +0.09(+0.22%) |
Jun 26, 2023 | 39.05 | 39.25 | 38.88 | 39.18 | 1,407,493 | +0.18(+0.45%) |
Jun 23, 2023 | 39.27 | 39.54 | 38.99 | 39.01 | 1,022,656 | -0.36(-0.91%) |
Jun 22, 2023 | 39.33 | 39.42 | 39.13 | 39.37 | 834,712 | -0.09(-0.22%) |
Jun 21, 2023 | 39.39 | 39.64 | 39.10 | 39.46 | 2,404,816 | -0.04(-0.09%) |
Jun 20, 2023 | 39.74 | 39.78 | 39.42 | 39.49 | 1,067,092 | -0.50(-1.25%) |
Jun 16, 2023 | 39.80 | 40.12 | 39.80 | 39.99 | 2,073,690 | +0.25(+0.64%) |
Jun 15, 2023 | 39.55 | 39.81 | 39.31 | 39.74 | 1,484,169 | +0.13(+0.33%) |
Jun 14, 2023 | 40.00 | 40.14 | 39.58 | 39.60 | 2,562,560 | +0.45(+1.16%) |
Jun 13, 2023 | 38.98 | 39.27 | 38.91 | 39.15 | 4,879,852 | +0.27(+0.69%) |
Jun 12, 2023 | 38.74 | 38.92 | 38.70 | 38.88 | 6,295,720 | +0.13(+0.33%) |
Jun 09, 2023 | 38.82 | 38.93 | 38.65 | 38.76 | 848,590 | -0.03(-0.09%) |
Jun 08, 2023 | 38.67 | 38.79 | 38.45 | 38.79 | 1,728,921 | +0.11(+0.28%) |
Jun 07, 2023 | 38.53 | 38.70 | 38.37 | 38.68 | 1,697,008 | +0.17(+0.44%) |
Jun 06, 2023 | 38.36 | 38.61 | 38.27 | 38.51 | 1,510,146 | +0.07(+0.18%) |
Jun 05, 2023 | 38.57 | 38.84 | 38.41 | 38.44 | 1,607,761 | -0.11(-0.28%) |
Jun 02, 2023 | 38.21 | 38.57 | 37.86 | 38.55 | 1,420,462 | +0.25(+0.66%) |
Jun 01, 2023 | 38.15 | 38.40 | 37.96 | 38.30 | 1,663,511 | +0.28(+0.73%) |
May 31, 2023 | 38.16 | 38.28 | 37.93 | 38.02 | 1,189,315 | -0.30(-0.79%) |
May 30, 2023 | 38.30 | 38.46 | 38.20 | 38.33 | 786,996 | +0.02(+0.04%) |
May 26, 2023 | 38.01 | 38.34 | 37.89 | 38.31 | 964,150 | +0.32(+0.84%) |
May 25, 2023 | 38.68 | 38.81 | 37.96 | 37.99 | 2,024,992 | -0.68(-1.77%) |
May 24, 2023 | 39.09 | 39.09 | 38.65 | 38.67 | 1,871,792 | -0.58(-1.48%) |
May 23, 2023 | 39.36 | 39.53 | 39.15 | 39.25 | 841,601 | -0.32(-0.81%) |
May 22, 2023 | 39.57 | 39.58 | 39.29 | 39.57 | 546,896 | -0.01(-0.02%) |
May 19, 2023 | 39.44 | 39.82 | 39.44 | 39.58 | 796,807 | +0.14(+0.36%) |
May 18, 2023 | 39.35 | 39.53 | 39.19 | 39.44 | 814,835 | -0.19(-0.47%) |
May 17, 2023 | 39.72 | 39.85 | 39.26 | 39.62 | 1,016,530 | -0.10(-0.25%) |
May 16, 2023 | 39.88 | 40.19 | 39.72 | 39.72 | 1,164,295 | -0.30(-0.76%) |
May 15, 2023 | 40.03 | 40.16 | 39.82 | 40.03 | 951,628 | +0.12(+0.30%) |
May 12, 2023 | 40.17 | 40.25 | 39.72 | 39.91 | 1,109,117 | -0.25(-0.63%) |
May 11, 2023 | 40.16 | 40.31 | 40.00 | 40.16 | 777,872 | -0.25(-0.63%) |
May 10, 2023 | 40.48 | 40.63 | 40.08 | 40.42 | 1,131,137 | +0.07(+0.17%) |
May 09, 2023 | 40.37 | 40.55 | 40.28 | 40.35 | 905,411 | -0.14(-0.35%) |
May 08, 2023 | 40.61 | 40.67 | 40.27 | 40.49 | 1,086,392 | -0.08(-0.21%) |
May 05, 2023 | 40.34 | 40.60 | 40.12 | 40.58 | 1,358,840 | +0.45(+1.11%) |
May 04, 2023 | 40.31 | 40.43 | 39.81 | 40.13 | 1,765,864 | -0.31(-0.77%) |
May 03, 2023 | 40.54 | 40.69 | 40.30 | 40.44 | 1,539,956 | +0.01(+0.02%) |
May 02, 2023 | 40.54 | 40.71 | 40.17 | 40.43 | 1,239,753 | -0.29(-0.70%) |