Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 48.32 | 48.67 | 47.93 | 47.96 | 1,700,770 | -0.58(-1.19%) |
Apr 29, 2024 | 48.18 | 48.55 | 48.05 | 48.54 | 2,102,894 | +1.29(+2.73%) |
Apr 26, 2024 | 47.33 | 47.73 | 47.13 | 47.25 | 1,823,495 | +0.44(+0.94%) |
Apr 25, 2024 | 46.86 | 47.15 | 46.41 | 46.81 | 2,313,104 | -0.67(-1.41%) |
Apr 24, 2024 | 47.25 | 47.53 | 46.99 | 47.48 | 1,946,149 | +0.38(+0.81%) |
Apr 23, 2024 | 47.98 | 48.25 | 47.09 | 47.10 | 2,112,174 | -0.97(-2.02%) |
Apr 22, 2024 | 48.23 | 48.48 | 47.98 | 48.07 | 1,550,702 | +0.08(+0.17%) |
Apr 19, 2024 | 48.04 | 48.38 | 47.80 | 47.99 | 1,802,359 | +0.42(+0.88%) |
Apr 18, 2024 | 47.76 | 48.01 | 47.37 | 47.57 | 1,600,468 | +0.34(+0.72%) |
Apr 17, 2024 | 48.02 | 48.05 | 47.18 | 47.23 | 2,370,139 | +0.02(+0.04%) |
Apr 16, 2024 | 47.24 | 47.38 | 46.80 | 47.21 | 1,705,563 | -0.29(-0.61%) |
Apr 15, 2024 | 49.16 | 49.56 | 47.25 | 47.50 | 1,823,181 | -0.49(-1.02%) |
Apr 12, 2024 | 48.76 | 49.09 | 47.79 | 47.99 | 2,841,074 | -1.15(-2.34%) |
Apr 11, 2024 | 49.01 | 49.55 | 48.93 | 49.14 | 1,275,772 | +0.04(+0.08%) |
Apr 10, 2024 | 48.59 | 49.20 | 48.44 | 49.10 | 1,359,074 | -0.05(-0.10%) |
Apr 09, 2024 | 49.20 | 49.39 | 49.08 | 49.15 | 1,479,270 | -0.10(-0.20%) |
Apr 08, 2024 | 49.18 | 49.26 | 48.98 | 49.25 | 1,598,964 | +0.35(+0.72%) |
Apr 05, 2024 | 48.56 | 49.11 | 48.53 | 48.90 | 1,213,619 | +0.06(+0.12%) |
Apr 04, 2024 | 49.30 | 49.51 | 48.78 | 48.84 | 3,393,064 | -0.06(-0.12%) |
Apr 03, 2024 | 49.18 | 49.41 | 48.78 | 48.90 | 2,640,926 | -0.37(-0.75%) |
Apr 02, 2024 | 49.04 | 49.42 | 48.64 | 49.27 | 2,180,359 | -0.07(-0.14%) |
Apr 01, 2024 | 49.25 | 49.40 | 48.89 | 49.34 | 2,278,233 | -0.11(-0.22%) |
Mar 28, 2024 | 48.88 | 49.51 | 49.38 | 49.45 | 1,978,346 | +0.25(+0.51%) |
Mar 27, 2024 | 49.28 | 49.50 | 48.47 | 49.20 | 3,783,854 | -0.14(-0.28%) |
Mar 26, 2024 | 49.06 | 49.67 | 48.82 | 49.34 | 3,521,790 | +0.65(+1.33%) |
Mar 25, 2024 | 48.68 | 49.06 | 48.47 | 48.69 | 1,958,813 | +0.47(+0.97%) |
Mar 22, 2024 | 48.94 | 48.94 | 48.20 | 48.22 | 1,739,529 | -0.61(-1.25%) |
Mar 21, 2024 | 49.54 | 49.64 | 48.52 | 48.83 | 1,512,133 | -0.61(-1.23%) |
Mar 20, 2024 | 48.87 | 49.66 | 48.76 | 49.44 | 1,460,747 | +0.39(+0.80%) |
Mar 19, 2024 | 48.46 | 49.20 | 48.42 | 49.05 | 1,844,119 | +0.66(+1.36%) |
Mar 18, 2024 | 48.24 | 48.47 | 47.84 | 48.39 | 1,789,864 | -0.21(-0.43%) |
Mar 15, 2024 | 48.30 | 48.96 | 48.27 | 48.60 | 6,170,395 | +0.67(+1.40%) |
Mar 14, 2024 | 47.24 | 47.97 | 47.13 | 47.93 | 2,266,644 | +1.03(+2.20%) |
Mar 13, 2024 | 46.97 | 47.36 | 46.62 | 46.90 | 1,771,148 | -0.01(-0.02%) |
Mar 12, 2024 | 46.33 | 47.23 | 46.07 | 46.91 | 2,665,598 | +0.57(+1.23%) |
Mar 11, 2024 | 45.30 | 46.60 | 45.25 | 46.34 | 1,455,431 | +0.78(+1.71%) |
Mar 08, 2024 | 45.82 | 45.98 | 45.46 | 45.56 | 1,730,638 | +0.23(+0.51%) |
Mar 07, 2024 | 44.92 | 45.45 | 44.85 | 45.33 | 1,556,736 | +1.09(+2.46%) |
Mar 06, 2024 | 45.00 | 45.03 | 44.03 | 44.24 | 1,971,095 | -0.84(-1.86%) |
Mar 05, 2024 | 44.91 | 45.40 | 44.75 | 45.08 | 1,106,762 | +0.11(+0.24%) |
Mar 04, 2024 | 45.30 | 45.49 | 44.95 | 44.97 | 1,480,077 | -0.05(-0.11%) |
Mar 01, 2024 | 45.26 | 45.67 | 44.94 | 45.02 | 1,393,098 | -0.27(-0.60%) |
Feb 29, 2024 | 45.42 | 45.96 | 45.23 | 45.29 | 4,401,719 | +0.26(+0.58%) |
Feb 28, 2024 | 44.65 | 45.28 | 44.62 | 45.03 | 1,319,778 | +0.36(+0.81%) |
Feb 27, 2024 | 44.10 | 44.76 | 43.93 | 44.67 | 2,139,981 | +0.95(+2.17%) |
Feb 26, 2024 | 44.06 | 44.10 | 43.47 | 43.72 | 3,326,252 | -0.19(-0.43%) |
Feb 23, 2024 | 44.08 | 44.17 | 43.71 | 43.91 | 917,147 | -0.03(-0.07%) |
Feb 22, 2024 | 43.96 | 44.13 | 43.84 | 43.94 | 1,312,389 | +0.19(+0.43%) |
Feb 21, 2024 | 43.84 | 44.13 | 43.52 | 43.75 | 1,378,407 | -0.03(-0.07%) |
Feb 20, 2024 | 43.73 | 44.26 | 43.59 | 43.78 | 1,682,691 | +0.07(+0.16%) |
Feb 16, 2024 | 43.48 | 43.86 | 43.35 | 43.71 | 1,652,119 | +0.40(+0.92%) |
Feb 15, 2024 | 42.82 | 43.35 | 42.62 | 43.31 | 1,586,383 | +0.69(+1.62%) |
Feb 14, 2024 | 42.44 | 42.72 | 41.99 | 42.62 | 1,588,926 | +0.33(+0.78%) |
Feb 13, 2024 | 42.47 | 42.60 | 41.83 | 42.29 | 2,845,172 | -0.37(-0.87%) |
Feb 12, 2024 | 42.72 | 42.99 | 42.61 | 42.66 | 1,756,913 | +0.16(+0.38%) |
Feb 09, 2024 | 42.58 | 42.78 | 42.23 | 42.50 | 1,707,080 | -0.32(-0.75%) |
Feb 08, 2024 | 41.63 | 43.01 | 41.41 | 42.82 | 4,201,919 | +3.20(+8.08%) |
Feb 07, 2024 | 39.95 | 40.00 | 39.47 | 39.62 | 3,083,641 | +1.54(+4.04%) |
Feb 06, 2024 | 38.41 | 38.77 | 38.01 | 38.08 | 2,273,189 | -0.29(-0.75%) |
Feb 05, 2024 | 38.38 | 38.65 | 38.22 | 38.37 | 1,953,808 | -0.17(-0.44%) |
Feb 02, 2024 | 38.95 | 39.12 | 38.46 | 38.54 | 3,016,909 | -0.40(-1.02%) |
Feb 01, 2024 | 39.70 | 39.84 | 38.81 | 38.93 | 2,699,000 | -1.02(-2.56%) |
Jan 31, 2024 | 40.60 | 40.78 | 39.63 | 39.95 | 2,504,853 | -1.12(-2.73%) |
Jan 30, 2024 | 41.42 | 41.55 | 41.00 | 41.08 | 2,037,522 | -0.42(-1.00%) |
Jan 29, 2024 | 41.45 | 41.62 | 41.18 | 41.49 | 2,538,877 | -0.58(-1.37%) |
Jan 26, 2024 | 42.79 | 42.92 | 41.92 | 42.07 | 1,790,846 | -0.04(-0.09%) |
Jan 25, 2024 | 41.83 | 42.32 | 41.63 | 42.11 | 2,988,403 | +1.62(+4.00%) |
Jan 24, 2024 | 40.55 | 40.73 | 40.33 | 40.49 | 1,688,160 | +0.37(+0.92%) |
Jan 23, 2024 | 40.04 | 40.23 | 39.93 | 40.12 | 1,944,271 | +0.47(+1.18%) |
Jan 22, 2024 | 39.72 | 39.74 | 39.43 | 39.66 | 2,130,579 | -0.03(-0.08%) |
Jan 19, 2024 | 40.17 | 40.17 | 39.64 | 39.69 | 1,998,996 | -0.50(-1.23%) |
Jan 18, 2024 | 40.10 | 40.40 | 39.90 | 40.18 | 3,239,202 | +0.00(+0.00%) |
Jan 17, 2024 | 40.64 | 40.72 | 40.17 | 40.18 | 1,827,974 | -0.74(-1.82%) |
Jan 16, 2024 | 40.98 | 41.18 | 40.65 | 40.93 | 1,656,853 | -0.45(-1.08%) |
Jan 12, 2024 | 41.47 | 41.67 | 41.18 | 41.37 | 1,594,073 | +0.15(+0.36%) |
Jan 11, 2024 | 41.34 | 41.54 | 40.97 | 41.23 | 1,602,609 | -0.32(-0.76%) |
Jan 10, 2024 | 41.73 | 41.87 | 41.38 | 41.54 | 1,128,418 | -0.32(-0.76%) |
Jan 09, 2024 | 41.94 | 42.03 | 41.62 | 41.86 | 1,057,117 | -0.43(-1.01%) |
Jan 08, 2024 | 41.69 | 42.38 | 41.66 | 42.29 | 1,762,399 | +0.69(+1.67%) |
Jan 05, 2024 | 41.09 | 41.95 | 40.91 | 41.59 | 3,156,502 | -0.25(-0.59%) |
Jan 04, 2024 | 41.40 | 41.91 | 41.40 | 41.84 | 2,422,483 | +0.55(+1.32%) |
Jan 03, 2024 | 41.04 | 41.67 | 41.02 | 41.29 | 2,147,408 | -0.17(-0.41%) |
Jan 02, 2024 | 41.21 | 41.50 | 40.96 | 41.46 | 3,578,816 | +0.26(+0.63%) |
Dec 29, 2023 | 41.58 | 41.81 | 41.01 | 41.21 | 1,883,121 | -0.60(-1.42%) |
Dec 28, 2023 | 42.18 | 42.31 | 41.67 | 41.80 | 1,259,721 | -0.63(-1.47%) |
Dec 27, 2023 | 41.80 | 42.44 | 41.78 | 42.43 | 2,304,879 | +0.62(+1.47%) |
Dec 26, 2023 | 41.31 | 41.89 | 41.31 | 41.81 | 1,096,273 | +0.38(+0.91%) |
Dec 22, 2023 | 41.57 | 41.85 | 41.27 | 41.43 | 2,295,702 | -0.16(-0.38%) |
Dec 21, 2023 | 42.79 | 43.15 | 41.42 | 41.59 | 4,809,266 | -1.00(-2.35%) |
Dec 20, 2023 | 42.79 | 43.17 | 42.55 | 42.59 | 2,984,623 | -0.36(-0.83%) |
Dec 19, 2023 | 42.91 | 43.25 | 42.64 | 42.95 | 2,922,852 | +0.47(+1.10%) |
Dec 18, 2023 | 42.78 | 42.88 | 42.36 | 42.49 | 2,600,813 | +0.27(+0.63%) |
Dec 15, 2023 | 42.75 | 42.97 | 41.85 | 42.22 | 5,534,266 | -0.61(-1.41%) |
Dec 14, 2023 | 42.72 | 43.14 | 42.46 | 42.82 | 2,954,874 | +1.39(+3.35%) |
Dec 13, 2023 | 40.36 | 41.76 | 40.26 | 41.43 | 2,725,254 | +1.02(+2.53%) |
Dec 12, 2023 | 40.74 | 40.92 | 40.27 | 40.41 | 2,597,554 | -0.62(-1.50%) |
Dec 11, 2023 | 41.04 | 41.36 | 40.78 | 41.03 | 2,622,829 | +0.18(+0.44%) |
Dec 08, 2023 | 40.67 | 41.07 | 40.67 | 40.85 | 2,207,285 | +0.19(+0.46%) |
Dec 07, 2023 | 40.92 | 41.16 | 40.16 | 40.66 | 3,154,000 | +0.22(+0.54%) |
Dec 06, 2023 | 40.50 | 40.76 | 40.25 | 40.44 | 3,438,583 | +0.30(+0.74%) |
Dec 05, 2023 | 40.71 | 40.81 | 40.14 | 40.14 | 2,676,506 | -1.09(-2.65%) |
Dec 04, 2023 | 41.19 | 41.42 | 40.98 | 41.24 | 3,663,741 | -0.18(-0.43%) |
Dec 01, 2023 | 40.93 | 42.13 | 40.86 | 41.41 | 2,920,367 | +0.56(+1.36%) |
Nov 30, 2023 | 40.62 | 41.29 | 40.48 | 40.86 | 5,463,609 | +1.06(+2.67%) |
Nov 29, 2023 | 38.78 | 39.88 | 38.60 | 39.80 | 2,949,918 | +1.68(+4.40%) |
Nov 28, 2023 | 38.41 | 38.52 | 37.97 | 38.12 | 5,431,160 | +0.50(+1.32%) |
Nov 27, 2023 | 37.33 | 38.10 | 37.10 | 37.62 | 4,850,879 | +0.22(+0.58%) |
Nov 24, 2023 | 37.39 | 37.77 | 37.21 | 37.40 | 2,960,658 | +0.77(+2.11%) |
Nov 22, 2023 | 36.31 | 36.90 | 36.31 | 36.63 | 2,226,543 | +0.59(+1.62%) |
Nov 21, 2023 | 36.83 | 37.00 | 35.92 | 36.04 | 4,577,788 | -0.37(-1.01%) |
Nov 20, 2023 | 37.54 | 37.72 | 36.38 | 36.41 | 2,832,689 | -1.21(-3.22%) |
Nov 17, 2023 | 37.84 | 37.98 | 37.53 | 37.62 | 1,756,791 | +0.32(+0.85%) |
Nov 16, 2023 | 37.92 | 37.94 | 37.13 | 37.31 | 1,596,964 | -1.10(-2.87%) |
Nov 15, 2023 | 38.54 | 38.88 | 38.35 | 38.41 | 2,028,531 | +0.23(+0.60%) |
Nov 14, 2023 | 37.70 | 38.24 | 37.70 | 38.18 | 2,158,759 | +0.94(+2.53%) |
Nov 13, 2023 | 37.73 | 37.91 | 37.06 | 37.24 | 1,791,730 | -0.70(-1.86%) |
Nov 10, 2023 | 37.63 | 37.99 | 37.56 | 37.94 | 2,055,473 | +0.13(+0.35%) |
Nov 09, 2023 | 37.61 | 37.98 | 37.26 | 37.81 | 2,251,780 | +0.96(+2.59%) |
Nov 08, 2023 | 37.17 | 37.17 | 36.74 | 36.85 | 1,664,061 | -0.07(-0.19%) |
Nov 07, 2023 | 37.04 | 37.37 | 36.91 | 36.92 | 2,534,356 | -0.32(-0.87%) |
Nov 06, 2023 | 37.32 | 37.45 | 37.07 | 37.25 | 1,818,822 | -0.02(-0.05%) |
Nov 03, 2023 | 36.89 | 37.46 | 36.88 | 37.27 | 1,330,343 | +0.89(+2.44%) |
Nov 02, 2023 | 36.35 | 36.67 | 36.15 | 36.38 | 2,161,231 | +0.75(+2.10%) |
Nov 01, 2023 | 35.76 | 36.13 | 35.48 | 35.63 | 1,835,297 | +0.26(+0.72%) |
Oct 31, 2023 | 35.03 | 35.73 | 35.03 | 35.38 | 1,806,848 | +0.49(+1.41%) |
Oct 30, 2023 | 34.95 | 35.18 | 34.84 | 34.88 | 1,208,550 | +0.23(+0.65%) |
Oct 27, 2023 | 34.74 | 35.28 | 34.51 | 34.66 | 1,613,507 | -0.04(-0.11%) |
Oct 26, 2023 | 34.22 | 34.99 | 34.07 | 34.70 | 1,993,216 | +0.60(+1.76%) |
Oct 25, 2023 | 34.00 | 34.38 | 33.96 | 34.10 | 1,341,641 | -0.09(-0.26%) |
Oct 24, 2023 | 33.98 | 34.32 | 33.89 | 34.19 | 1,770,627 | +0.94(+2.81%) |
Oct 23, 2023 | 33.56 | 33.92 | 33.01 | 33.25 | 2,229,622 | -0.54(-1.60%) |
Oct 20, 2023 | 34.84 | 34.93 | 33.54 | 33.79 | 3,353,462 | -1.00(-2.89%) |
Oct 19, 2023 | 36.01 | 36.23 | 34.78 | 34.80 | 2,879,352 | -1.77(-4.85%) |
Oct 18, 2023 | 37.17 | 37.61 | 36.24 | 36.57 | 2,519,025 | -0.01(-0.03%) |
Oct 17, 2023 | 36.01 | 36.63 | 35.99 | 36.58 | 1,734,101 | +0.12(+0.32%) |
Oct 16, 2023 | 36.29 | 36.59 | 36.24 | 36.46 | 1,531,679 | +0.09(+0.24%) |
Oct 13, 2023 | 36.43 | 36.60 | 36.13 | 36.37 | 1,786,225 | +0.15(+0.41%) |
Oct 12, 2023 | 36.63 | 36.72 | 36.09 | 36.22 | 2,186,816 | -0.48(-1.31%) |
Oct 11, 2023 | 36.51 | 36.75 | 36.29 | 36.71 | 2,471,382 | +0.30(+0.81%) |
Oct 10, 2023 | 36.41 | 36.78 | 36.28 | 36.41 | 2,150,285 | +0.56(+1.57%) |
Oct 09, 2023 | 35.35 | 35.91 | 35.29 | 35.85 | 1,438,139 | +0.34(+0.97%) |
Oct 06, 2023 | 35.60 | 36.11 | 35.49 | 35.50 | 3,115,327 | +0.19(+0.53%) |
Oct 05, 2023 | 35.73 | 36.14 | 35.29 | 35.32 | 3,596,553 | -0.53(-1.48%) |
Oct 04, 2023 | 35.64 | 35.90 | 35.40 | 35.85 | 4,657,478 | +0.82(+2.33%) |
Oct 03, 2023 | 34.45 | 35.11 | 34.41 | 35.03 | 4,006,309 | -0.03(-0.08%) |
Oct 02, 2023 | 34.97 | 35.37 | 34.86 | 35.06 | 4,614,515 | -0.19(-0.53%) |
Sep 29, 2023 | 35.76 | 35.85 | 35.12 | 35.25 | 3,054,200 | -0.38(-1.08%) |
Sep 28, 2023 | 35.27 | 35.73 | 35.07 | 35.63 | 2,017,894 | +0.43(+1.23%) |
Sep 27, 2023 | 35.19 | 35.48 | 34.92 | 35.20 | 2,382,865 | +0.10(+0.28%) |
Sep 26, 2023 | 35.31 | 35.57 | 35.00 | 35.10 | 3,692,600 | -0.29(-0.81%) |
Sep 25, 2023 | 34.75 | 35.47 | 35.23 | 35.39 | 3,147,774 | +0.69(+1.99%) |
Sep 22, 2023 | 34.79 | 35.31 | 34.64 | 34.70 | 3,348,970 | +0.09(+0.26%) |
Sep 21, 2023 | 35.07 | 35.28 | 34.57 | 34.61 | 2,833,914 | -0.37(-1.07%) |
Sep 20, 2023 | 36.09 | 36.22 | 34.98 | 34.98 | 5,878,320 | -1.34(-3.69%) |
Sep 19, 2023 | 36.77 | 36.96 | 36.19 | 36.32 | 4,978,610 | +0.34(+0.96%) |
Sep 18, 2023 | 36.10 | 36.38 | 35.89 | 35.98 | 4,182,265 | +0.01(+0.03%) |
Sep 15, 2023 | 36.29 | 36.81 | 35.97 | 35.97 | 5,810,317 | -0.29(-0.79%) |
Sep 14, 2023 | 36.13 | 36.47 | 35.72 | 36.25 | 8,346,706 | +1.03(+2.94%) |
Sep 13, 2023 | 34.80 | 35.54 | 34.65 | 35.22 | 8,384,174 | +0.76(+2.20%) |
Sep 12, 2023 | 35.60 | 35.97 | 34.43 | 34.46 | 15,266,166 | +0.93(+2.76%) |
Sep 11, 2023 | 34.22 | 34.36 | 33.53 | 33.54 | 3,244,106 | -0.50(-1.48%) |
Sep 08, 2023 | 31.89 | 34.13 | 31.89 | 34.04 | 6,021,451 | +1.32(+4.03%) |
Sep 07, 2023 | 33.23 | 33.53 | 32.43 | 32.72 | 9,732,373 | +1.33(+4.23%) |
Sep 06, 2023 | 31.46 | 32.00 | 31.31 | 31.39 | 2,445,448 | -0.17(-0.53%) |
Sep 05, 2023 | 32.14 | 32.24 | 31.52 | 31.56 | 1,571,844 | -0.79(-2.44%) |
Sep 01, 2023 | 32.39 | 32.69 | 32.31 | 32.34 | 1,353,179 | +0.14(+0.43%) |
Aug 31, 2023 | 32.12 | 32.24 | 31.94 | 32.21 | 1,843,348 | +0.22(+0.68%) |
Aug 30, 2023 | 32.17 | 32.28 | 31.94 | 31.99 | 1,106,251 | -0.27(-0.82%) |
Aug 29, 2023 | 31.92 | 32.27 | 31.82 | 32.26 | 1,412,724 | +0.44(+1.39%) |
Aug 28, 2023 | 31.53 | 32.06 | 31.50 | 31.81 | 1,829,274 | +0.53(+1.70%) |
Aug 25, 2023 | 31.35 | 31.49 | 31.06 | 31.28 | 1,319,678 | +0.11(+0.35%) |
Aug 24, 2023 | 31.52 | 31.81 | 31.16 | 31.17 | 1,704,958 | -0.40(-1.28%) |
Aug 23, 2023 | 31.26 | 31.66 | 31.15 | 31.58 | 1,735,121 | +0.41(+1.33%) |
Aug 22, 2023 | 31.05 | 31.28 | 30.87 | 31.16 | 1,538,316 | +0.13(+0.41%) |
Aug 21, 2023 | 31.52 | 31.52 | 30.75 | 31.03 | 1,629,791 | -0.58(-1.84%) |
Aug 18, 2023 | 31.49 | 32.01 | 31.44 | 31.62 | 1,805,048 | -0.34(-1.08%) |
Aug 17, 2023 | 32.17 | 32.38 | 31.83 | 31.96 | 1,698,288 | +0.06(+0.19%) |
Aug 16, 2023 | 32.14 | 32.36 | 31.85 | 31.90 | 1,847,428 | -0.37(-1.16%) |
Aug 15, 2023 | 32.53 | 32.61 | 32.25 | 32.28 | 1,583,158 | -0.66(-2.00%) |
Aug 14, 2023 | 33.28 | 33.28 | 32.76 | 32.94 | 1,622,513 | -0.38(-1.15%) |
Aug 11, 2023 | 33.29 | 33.70 | 33.17 | 33.32 | 1,906,206 | -0.18(-0.53%) |
Aug 10, 2023 | 33.85 | 33.96 | 33.30 | 33.50 | 2,491,971 | -0.20(-0.58%) |
Aug 09, 2023 | 33.99 | 34.21 | 33.67 | 33.69 | 1,838,438 | -0.29(-0.85%) |
Aug 08, 2023 | 33.29 | 34.05 | 33.02 | 33.98 | 2,604,370 | +0.36(+1.07%) |
Aug 07, 2023 | 33.19 | 33.92 | 33.18 | 33.62 | 3,046,272 | +0.52(+1.56%) |
Aug 04, 2023 | 33.93 | 34.23 | 33.08 | 33.10 | 4,120,821 | -0.64(-1.91%) |
Aug 03, 2023 | 33.11 | 34.80 | 32.34 | 33.75 | 7,191,605 | +1.96(+6.18%) |
Aug 02, 2023 | 32.00 | 32.39 | 31.52 | 31.79 | 4,098,637 | -0.22(-0.70%) |
Aug 01, 2023 | 32.33 | 32.42 | 31.89 | 32.01 | 2,135,491 | -0.51(-1.56%) |
Jul 31, 2023 | 32.43 | 32.70 | 32.35 | 32.52 | 1,884,308 | +0.28(+0.88%) |
Jul 28, 2023 | 32.36 | 32.50 | 32.07 | 32.24 | 2,440,500 | +0.50(+1.57%) |
Jul 27, 2023 | 31.81 | 32.79 | 31.81 | 31.74 | 4,096,942 | +0.21(+0.65%) |
Jul 26, 2023 | 31.20 | 31.83 | 30.94 | 31.53 | 3,013,104 | +0.21(+0.69%) |
Jul 25, 2023 | 30.15 | 31.82 | 30.15 | 31.32 | 4,820,127 | +1.27(+4.23%) |
Jul 24, 2023 | 29.80 | 30.10 | 29.75 | 30.05 | 1,653,177 | +0.39(+1.32%) |
Jul 21, 2023 | 29.65 | 29.74 | 29.31 | 29.66 | 1,350,748 | +0.01(+0.03%) |
Jul 20, 2023 | 29.77 | 29.81 | 29.40 | 29.65 | 1,521,526 | +0.13(+0.43%) |
Jul 19, 2023 | 29.14 | 29.54 | 29.08 | 29.52 | 1,638,405 | +0.45(+1.55%) |
Jul 18, 2023 | 28.78 | 29.48 | 28.70 | 29.07 | 1,737,589 | +0.34(+1.19%) |
Jul 17, 2023 | 28.84 | 29.01 | 28.69 | 28.73 | 1,441,686 | -0.31(-1.08%) |
Jul 14, 2023 | 29.20 | 29.20 | 28.63 | 29.04 | 1,988,435 | -0.13(-0.44%) |
Jul 13, 2023 | 29.04 | 29.42 | 28.98 | 29.17 | 1,713,796 | +0.14(+0.47%) |
Jul 12, 2023 | 29.43 | 29.69 | 28.88 | 29.03 | 2,010,219 | +0.17(+0.58%) |
Jul 11, 2023 | 28.30 | 28.89 | 28.30 | 28.87 | 2,454,136 | +0.76(+2.71%) |
Jul 10, 2023 | 27.70 | 28.55 | 27.65 | 28.10 | 2,197,268 | -0.22(-0.79%) |
Jul 07, 2023 | 27.75 | 28.93 | 27.75 | 28.33 | 3,378,288 | +0.54(+1.93%) |
Jul 06, 2023 | 27.55 | 27.88 | 27.21 | 27.79 | 3,109,332 | +0.05(+0.18%) |
Jul 05, 2023 | 28.00 | 28.12 | 27.61 | 27.74 | 3,763,348 | -0.89(-3.10%) |
Jul 03, 2023 | 28.40 | 28.87 | 28.24 | 28.63 | 967,300 | +0.23(+0.83%) |
Jun 30, 2023 | 28.33 | 28.57 | 27.81 | 28.40 | 2,206,632 | +0.38(+1.36%) |
Jun 29, 2023 | 27.52 | 28.06 | 27.48 | 28.02 | 2,607,317 | +0.44(+1.59%) |
Jun 28, 2023 | 28.02 | 28.02 | 27.18 | 27.58 | 2,651,093 | -0.46(-1.64%) |
Jun 27, 2023 | 27.81 | 28.39 | 27.41 | 28.03 | 2,410,472 | +0.28(+1.02%) |
Jun 26, 2023 | 26.75 | 27.75 | 26.69 | 27.75 | 3,339,365 | +1.15(+4.33%) |
Jun 23, 2023 | 26.53 | 26.93 | 26.49 | 26.60 | 3,647,719 | -0.38(-1.41%) |
Jun 22, 2023 | 27.25 | 27.25 | 26.57 | 26.98 | 2,118,131 | -0.54(-1.95%) |
Jun 21, 2023 | 27.74 | 27.96 | 27.19 | 27.52 | 2,438,430 | -0.41(-1.47%) |
Jun 20, 2023 | 28.38 | 28.57 | 27.81 | 27.93 | 2,991,706 | -0.87(-3.02%) |
Jun 16, 2023 | 28.55 | 28.80 | 28.31 | 28.80 | 4,580,524 | +0.30(+1.06%) |
Jun 15, 2023 | 28.35 | 28.67 | 28.10 | 28.49 | 2,143,505 | -0.06(-0.21%) |
Jun 14, 2023 | 29.19 | 29.59 | 28.50 | 28.55 | 2,872,119 | -0.45(-1.55%) |
Jun 13, 2023 | 28.79 | 29.40 | 28.68 | 29.00 | 3,298,203 | +0.43(+1.50%) |
Jun 12, 2023 | 28.70 | 28.79 | 28.24 | 28.57 | 2,624,175 | -0.35(-1.22%) |
Jun 09, 2023 | 29.30 | 29.30 | 28.86 | 28.92 | 2,086,371 | -0.19(-0.64%) |
Jun 08, 2023 | 29.69 | 29.71 | 29.09 | 29.11 | 3,059,330 | -0.57(-1.91%) |
Jun 07, 2023 | 28.76 | 29.79 | 28.54 | 29.68 | 2,694,320 | +1.09(+3.83%) |
Jun 06, 2023 | 27.79 | 28.76 | 27.79 | 28.58 | 2,917,214 | +0.64(+2.31%) |
Jun 05, 2023 | 28.34 | 28.37 | 27.76 | 27.94 | 3,042,344 | -0.25(-0.90%) |
Jun 02, 2023 | 27.35 | 28.45 | 27.35 | 28.19 | 2,221,261 | +1.31(+4.87%) |
Jun 01, 2023 | 27.43 | 27.50 | 26.69 | 26.88 | 3,262,026 | -0.48(-1.75%) |
May 31, 2023 | 27.66 | 27.88 | 27.13 | 27.36 | 4,795,676 | -0.59(-2.10%) |
May 30, 2023 | 27.86 | 28.13 | 27.67 | 27.95 | 2,984,259 | +0.14(+0.49%) |
May 26, 2023 | 27.30 | 27.86 | 27.30 | 27.81 | 3,558,570 | +0.68(+2.52%) |
May 25, 2023 | 27.08 | 27.36 | 26.65 | 27.13 | 3,367,096 | -0.17(-0.61%) |
May 24, 2023 | 27.39 | 27.47 | 27.00 | 27.29 | 2,184,256 | -0.23(-0.85%) |
May 23, 2023 | 27.33 | 28.02 | 27.24 | 27.53 | 3,300,582 | +0.16(+0.57%) |
May 22, 2023 | 27.03 | 27.41 | 26.72 | 27.37 | 3,049,449 | +0.23(+0.86%) |
May 19, 2023 | 27.21 | 27.33 | 26.91 | 27.14 | 2,511,575 | +0.19(+0.69%) |
May 18, 2023 | 26.61 | 26.98 | 26.38 | 26.95 | 1,726,387 | +0.15(+0.55%) |
May 17, 2023 | 26.46 | 26.86 | 26.23 | 26.80 | 1,450,268 | +0.55(+2.08%) |
May 16, 2023 | 26.97 | 27.08 | 26.26 | 26.26 | 2,589,502 | -0.96(-3.52%) |
May 15, 2023 | 27.10 | 27.36 | 26.79 | 27.21 | 1,862,857 | +0.24(+0.91%) |
May 12, 2023 | 27.20 | 27.29 | 26.67 | 26.97 | 2,058,343 | -0.01(-0.04%) |
May 11, 2023 | 27.08 | 27.36 | 26.85 | 26.98 | 1,855,812 | -0.26(-0.97%) |
May 10, 2023 | 26.99 | 27.29 | 26.56 | 27.24 | 3,035,434 | +0.47(+1.77%) |
May 09, 2023 | 27.08 | 27.20 | 26.70 | 26.77 | 2,667,066 | -0.48(-1.77%) |
May 08, 2023 | 27.57 | 27.72 | 27.12 | 27.25 | 2,161,208 | -0.26(-0.95%) |
May 05, 2023 | 27.55 | 27.78 | 27.27 | 27.51 | 2,686,113 | +0.11(+0.39%) |
May 04, 2023 | 28.35 | 28.91 | 27.21 | 27.41 | 7,112,829 | -0.54(-1.94%) |
May 03, 2023 | 28.44 | 28.78 | 27.91 | 27.95 | 2,777,787 | -0.41(-1.43%) |
May 02, 2023 | 29.07 | 29.07 | 27.81 | 28.36 | 2,001,883 | -0.78(-2.69%) |