Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 36.79 | 37.76 | 36.73 | 37.73 | 2,550,299 | +1.16(+3.17%) |
May 30, 2024 | 36.10 | 36.63 | 36.10 | 36.57 | 1,115,597 | +0.61(+1.70%) |
May 29, 2024 | 36.21 | 36.21 | 35.89 | 35.96 | 904,421 | -0.57(-1.56%) |
May 28, 2024 | 37.23 | 37.46 | 36.46 | 36.53 | 1,406,229 | -0.70(-1.88%) |
May 24, 2024 | 37.17 | 37.31 | 36.97 | 37.23 | 929,848 | +0.12(+0.32%) |
May 23, 2024 | 38.37 | 38.48 | 37.08 | 37.11 | 1,386,880 | -1.42(-3.69%) |
May 22, 2024 | 39.18 | 39.30 | 38.48 | 38.53 | 823,253 | -0.83(-2.11%) |
May 21, 2024 | 39.25 | 39.43 | 38.93 | 39.36 | 1,522,004 | +0.07(+0.18%) |
May 20, 2024 | 39.71 | 39.72 | 39.09 | 39.29 | 922,615 | -0.38(-0.96%) |
May 17, 2024 | 39.34 | 39.68 | 39.23 | 39.67 | 1,046,481 | +0.26(+0.66%) |
May 16, 2024 | 39.48 | 39.52 | 39.19 | 39.41 | 1,219,690 | +0.01(+0.03%) |
May 15, 2024 | 39.72 | 39.74 | 39.20 | 39.40 | 1,136,436 | +0.18(+0.46%) |
May 14, 2024 | 39.55 | 39.66 | 39.04 | 39.22 | 974,794 | +0.04(+0.10%) |
May 13, 2024 | 39.27 | 39.78 | 39.16 | 39.18 | 1,132,405 | -0.06(-0.15%) |
May 10, 2024 | 38.85 | 39.29 | 38.73 | 39.24 | 1,377,581 | +0.46(+1.19%) |
May 09, 2024 | 38.39 | 38.98 | 38.14 | 38.78 | 1,696,748 | +0.40(+1.03%) |
May 08, 2024 | 38.15 | 38.41 | 38.09 | 38.38 | 1,044,344 | +0.02(+0.05%) |
May 07, 2024 | 38.22 | 38.52 | 37.92 | 38.36 | 1,962,105 | +0.37(+0.97%) |
May 06, 2024 | 37.65 | 38.01 | 37.27 | 38.00 | 1,132,102 | +0.52(+1.38%) |
May 03, 2024 | 38.14 | 38.55 | 37.13 | 37.48 | 1,485,527 | +0.10(+0.27%) |
May 02, 2024 | 37.10 | 37.38 | 36.73 | 37.38 | 1,548,260 | +0.47(+1.26%) |
May 01, 2024 | 36.27 | 37.25 | 36.22 | 36.91 | 1,352,382 | +0.62(+1.72%) |
Apr 30, 2024 | 35.91 | 36.55 | 35.73 | 36.29 | 1,880,144 | +0.11(+0.30%) |
Apr 29, 2024 | 36.05 | 36.34 | 36.01 | 36.18 | 1,343,574 | +0.38(+1.05%) |
Apr 26, 2024 | 36.31 | 36.35 | 35.78 | 35.80 | 1,283,532 | -0.48(-1.31%) |
Apr 25, 2024 | 36.19 | 36.48 | 35.72 | 36.28 | 1,136,923 | +0.03(+0.08%) |
Apr 24, 2024 | 35.67 | 36.37 | 35.34 | 36.25 | 3,526,093 | +0.28(+0.77%) |
Apr 23, 2024 | 35.62 | 36.42 | 35.55 | 35.97 | 2,647,599 | +0.36(+1.00%) |
Apr 22, 2024 | 35.18 | 35.83 | 34.95 | 35.62 | 1,918,346 | +0.46(+1.30%) |
Apr 19, 2024 | 34.95 | 35.42 | 34.86 | 35.16 | 3,307,492 | +0.28(+0.80%) |
Apr 18, 2024 | 34.42 | 34.95 | 34.31 | 34.88 | 1,271,455 | +0.64(+1.88%) |
Apr 17, 2024 | 33.72 | 34.27 | 33.70 | 34.24 | 1,616,610 | +0.62(+1.86%) |
Apr 16, 2024 | 34.06 | 34.20 | 33.30 | 33.61 | 1,539,023 | -0.67(-1.97%) |
Apr 15, 2024 | 34.17 | 34.48 | 33.81 | 34.29 | 1,512,036 | +0.20(+0.58%) |
Apr 12, 2024 | 34.62 | 34.70 | 34.01 | 34.09 | 1,482,586 | -0.53(-1.52%) |
Apr 11, 2024 | 34.92 | 35.15 | 34.45 | 34.61 | 2,199,445 | -0.14(-0.40%) |
Apr 10, 2024 | 35.72 | 35.72 | 34.63 | 34.75 | 2,070,043 | -1.67(-4.58%) |
Apr 09, 2024 | 36.18 | 36.49 | 35.94 | 36.42 | 1,429,204 | +0.43(+1.19%) |
Apr 08, 2024 | 35.66 | 36.04 | 35.44 | 35.99 | 1,645,685 | +0.45(+1.26%) |
Apr 05, 2024 | 36.01 | 36.01 | 35.35 | 35.55 | 1,564,891 | -0.66(-1.84%) |
Apr 04, 2024 | 36.14 | 36.27 | 35.86 | 36.21 | 1,035,173 | +0.47(+1.30%) |
Apr 03, 2024 | 35.79 | 35.95 | 35.53 | 35.74 | 997,405 | -0.30(-0.83%) |
Apr 02, 2024 | 36.28 | 36.63 | 35.91 | 36.04 | 1,273,803 | -0.44(-1.20%) |
Apr 01, 2024 | 36.91 | 36.91 | 36.12 | 36.48 | 824,351 | -0.28(-0.76%) |
Mar 28, 2024 | 36.53 | 36.83 | 36.72 | 36.76 | 1,294,138 | +0.25(+0.68%) |
Mar 27, 2024 | 35.53 | 36.53 | 35.36 | 36.51 | 1,371,161 | +1.20(+3.40%) |
Mar 26, 2024 | 36.11 | 36.13 | 35.29 | 35.31 | 1,366,428 | -0.75(-2.09%) |
Mar 25, 2024 | 36.40 | 36.53 | 36.05 | 36.06 | 1,433,543 | -0.28(-0.76%) |
Mar 22, 2024 | 36.52 | 36.58 | 36.26 | 36.34 | 1,264,794 | +0.09(+0.25%) |
Mar 21, 2024 | 36.37 | 36.70 | 36.20 | 36.25 | 1,706,918 | +0.08(+0.22%) |
Mar 20, 2024 | 35.59 | 36.20 | 35.50 | 36.17 | 1,593,920 | +0.46(+1.28%) |
Mar 19, 2024 | 35.61 | 35.82 | 35.54 | 35.71 | 1,658,124 | +0.24(+0.67%) |
Mar 18, 2024 | 35.73 | 35.81 | 35.23 | 35.48 | 1,713,386 | -0.24(-0.67%) |
Mar 15, 2024 | 35.49 | 35.90 | 35.49 | 35.71 | 5,963,713 | +0.01(+0.03%) |
Mar 14, 2024 | 35.98 | 36.05 | 35.27 | 35.70 | 2,064,863 | -0.48(-1.32%) |
Mar 13, 2024 | 35.61 | 36.28 | 35.56 | 36.18 | 2,222,521 | +0.64(+1.81%) |
Mar 12, 2024 | 35.56 | 35.87 | 35.20 | 35.54 | 3,058,410 | -0.18(-0.50%) |
Mar 11, 2024 | 35.10 | 35.76 | 35.10 | 35.71 | 1,410,958 | +0.55(+1.55%) |
Mar 08, 2024 | 35.13 | 35.50 | 35.02 | 35.17 | 1,739,265 | +0.30(+0.85%) |
Mar 07, 2024 | 34.85 | 35.03 | 34.68 | 34.87 | 1,224,132 | +0.22(+0.63%) |
Mar 06, 2024 | 34.58 | 34.86 | 34.40 | 34.65 | 1,611,815 | +0.38(+1.10%) |
Mar 05, 2024 | 35.32 | 35.56 | 34.13 | 34.28 | 1,520,222 | -0.90(-2.57%) |
Mar 04, 2024 | 34.50 | 35.27 | 34.39 | 35.18 | 1,189,104 | +0.60(+1.72%) |
Mar 01, 2024 | 34.33 | 34.64 | 33.93 | 34.58 | 1,193,657 | +0.08(+0.23%) |
Feb 29, 2024 | 34.87 | 35.00 | 34.46 | 34.50 | 3,365,387 | -0.03(-0.09%) |
Feb 28, 2024 | 34.41 | 34.85 | 34.36 | 34.53 | 1,400,096 | +0.02(+0.06%) |
Feb 27, 2024 | 34.19 | 34.55 | 33.92 | 34.51 | 1,278,980 | +0.61(+1.78%) |
Feb 26, 2024 | 34.64 | 34.70 | 33.67 | 33.91 | 2,261,945 | -0.94(-2.70%) |
Feb 23, 2024 | 35.39 | 35.71 | 34.68 | 34.85 | 1,635,757 | -0.97(-2.71%) |
Feb 22, 2024 | 36.12 | 36.12 | 35.45 | 35.82 | 1,568,825 | -0.25(-0.69%) |
Feb 21, 2024 | 35.93 | 36.29 | 35.88 | 36.07 | 1,263,887 | +0.20(+0.55%) |
Feb 20, 2024 | 35.70 | 36.34 | 35.62 | 35.87 | 1,632,152 | -0.03(-0.08%) |
Feb 16, 2024 | 35.54 | 36.07 | 35.38 | 35.90 | 1,253,021 | -0.01(-0.03%) |
Feb 15, 2024 | 35.44 | 35.93 | 35.35 | 35.91 | 2,007,500 | +0.76(+2.17%) |
Feb 14, 2024 | 34.73 | 35.19 | 34.54 | 35.15 | 1,540,646 | +0.46(+1.32%) |
Feb 13, 2024 | 35.15 | 35.27 | 34.38 | 34.69 | 2,152,839 | -0.92(-2.59%) |
Feb 12, 2024 | 35.02 | 35.65 | 34.97 | 35.62 | 1,856,801 | +0.60(+1.70%) |
Feb 09, 2024 | 35.05 | 35.32 | 34.65 | 35.02 | 1,624,119 | -0.13(-0.37%) |
Feb 08, 2024 | 34.87 | 35.22 | 34.73 | 35.15 | 1,141,236 | +0.14(+0.39%) |
Feb 07, 2024 | 35.18 | 35.18 | 34.64 | 35.01 | 1,278,162 | +0.05(+0.14%) |
Feb 06, 2024 | 34.72 | 35.09 | 34.58 | 34.96 | 1,700,482 | +0.15(+0.42%) |
Feb 05, 2024 | 35.38 | 35.38 | 34.77 | 34.82 | 1,781,251 | -0.76(-2.13%) |
Feb 02, 2024 | 35.59 | 35.92 | 35.03 | 35.57 | 1,200,168 | -0.43(-1.20%) |
Feb 01, 2024 | 35.39 | 36.01 | 35.12 | 36.01 | 1,639,668 | +0.74(+2.09%) |
Jan 31, 2024 | 35.91 | 36.09 | 35.10 | 35.27 | 3,317,041 | -0.33(-0.94%) |
Jan 30, 2024 | 36.03 | 36.07 | 35.58 | 35.60 | 1,966,431 | -0.59(-1.63%) |
Jan 29, 2024 | 36.05 | 36.40 | 35.49 | 36.19 | 2,367,027 | +0.21(+0.57%) |
Jan 26, 2024 | 35.95 | 36.09 | 35.84 | 35.99 | 1,895,817 | +0.22(+0.60%) |
Jan 25, 2024 | 35.56 | 35.82 | 35.29 | 35.77 | 1,782,445 | +0.58(+1.65%) |
Jan 24, 2024 | 36.86 | 36.86 | 35.16 | 35.19 | 2,238,658 | -1.36(-3.71%) |
Jan 23, 2024 | 37.08 | 37.39 | 36.38 | 36.55 | 1,966,004 | -0.39(-1.06%) |
Jan 22, 2024 | 36.31 | 37.08 | 36.22 | 36.94 | 1,933,448 | +0.72(+1.98%) |
Jan 19, 2024 | 36.22 | 36.28 | 35.74 | 36.22 | 2,827,166 | +0.11(+0.30%) |
Jan 18, 2024 | 36.37 | 36.59 | 35.88 | 36.11 | 2,427,099 | -0.43(-1.18%) |
Jan 17, 2024 | 36.79 | 37.13 | 36.24 | 36.55 | 2,602,865 | -0.61(-1.64%) |
Jan 16, 2024 | 37.48 | 37.79 | 37.07 | 37.16 | 2,651,352 | -0.58(-1.54%) |
Jan 12, 2024 | 37.68 | 37.96 | 37.53 | 37.74 | 1,973,367 | +0.31(+0.84%) |
Jan 11, 2024 | 37.96 | 38.26 | 37.00 | 37.42 | 2,285,028 | -0.60(-1.58%) |
Jan 10, 2024 | 37.78 | 38.17 | 37.58 | 38.02 | 1,667,227 | +0.37(+0.99%) |
Jan 09, 2024 | 37.21 | 37.91 | 37.08 | 37.65 | 1,579,240 | +0.20(+0.53%) |
Jan 08, 2024 | 37.07 | 37.45 | 36.85 | 37.45 | 1,601,080 | +0.38(+1.03%) |
Jan 05, 2024 | 36.52 | 37.10 | 36.41 | 37.07 | 1,116,460 | +0.42(+1.15%) |
Jan 04, 2024 | 37.18 | 37.31 | 36.48 | 36.65 | 2,678,550 | -0.64(-1.71%) |
Jan 03, 2024 | 36.99 | 37.45 | 36.77 | 37.28 | 2,118,460 | +0.09(+0.24%) |
Jan 02, 2024 | 36.46 | 37.25 | 36.30 | 37.20 | 1,555,583 | +0.46(+1.26%) |
Dec 29, 2023 | 36.87 | 37.03 | 36.62 | 36.73 | 1,219,992 | -0.29(-0.77%) |
Dec 28, 2023 | 36.46 | 37.06 | 36.46 | 37.02 | 1,045,933 | +0.24(+0.64%) |
Dec 27, 2023 | 36.80 | 37.01 | 36.62 | 36.78 | 1,012,324 | -0.02(-0.05%) |
Dec 26, 2023 | 36.51 | 36.92 | 36.42 | 36.80 | 1,561,302 | +0.28(+0.75%) |
Dec 22, 2023 | 36.67 | 36.93 | 36.37 | 36.53 | 986,488 | +0.09(+0.24%) |
Dec 21, 2023 | 36.34 | 36.69 | 36.09 | 36.44 | 1,529,792 | +0.37(+1.04%) |
Dec 20, 2023 | 36.14 | 36.69 | 35.98 | 36.07 | 2,039,598 | -0.09(-0.24%) |
Dec 19, 2023 | 35.63 | 36.18 | 35.46 | 36.15 | 1,367,257 | +0.67(+1.88%) |
Dec 18, 2023 | 35.57 | 35.58 | 35.24 | 35.48 | 1,507,769 | -0.01(-0.03%) |
Dec 15, 2023 | 36.32 | 36.45 | 35.21 | 35.49 | 5,133,583 | -0.99(-2.72%) |
Dec 14, 2023 | 36.90 | 37.42 | 36.35 | 36.49 | 1,849,089 | -0.01(-0.03%) |
Dec 13, 2023 | 34.96 | 36.55 | 34.75 | 36.50 | 1,843,802 | +1.50(+4.27%) |
Dec 12, 2023 | 35.22 | 35.22 | 34.70 | 35.00 | 1,047,087 | -0.15(-0.42%) |
Dec 11, 2023 | 35.13 | 35.34 | 34.98 | 35.15 | 1,089,861 | -0.26(-0.72%) |
Dec 08, 2023 | 35.65 | 35.79 | 35.34 | 35.41 | 953,008 | -0.32(-0.91%) |
Dec 07, 2023 | 35.72 | 35.95 | 35.45 | 35.73 | 1,227,779 | -0.04(-0.11%) |
Dec 06, 2023 | 35.42 | 35.94 | 35.42 | 35.77 | 1,538,850 | +0.53(+1.51%) |
Dec 05, 2023 | 35.56 | 35.76 | 35.19 | 35.24 | 1,593,654 | -0.42(-1.19%) |
Dec 04, 2023 | 35.18 | 35.80 | 35.13 | 35.66 | 1,419,612 | +0.23(+0.64%) |
Dec 01, 2023 | 34.96 | 35.45 | 34.56 | 35.44 | 1,474,681 | +0.41(+1.18%) |
Nov 30, 2023 | 34.90 | 35.16 | 34.61 | 35.02 | 3,092,462 | +0.24(+0.68%) |
Nov 29, 2023 | 35.03 | 35.32 | 34.65 | 34.79 | 1,253,926 | +0.00(+0.00%) |
Nov 28, 2023 | 34.58 | 34.92 | 34.40 | 34.79 | 1,647,507 | +0.13(+0.37%) |
Nov 27, 2023 | 34.83 | 34.92 | 34.52 | 34.66 | 1,761,207 | -0.09(-0.25%) |
Nov 24, 2023 | 34.42 | 34.75 | 34.29 | 34.75 | 498,329 | +0.36(+1.06%) |
Nov 22, 2023 | 34.46 | 34.59 | 34.17 | 34.38 | 1,121,533 | +0.19(+0.55%) |
Nov 21, 2023 | 34.51 | 34.72 | 34.17 | 34.20 | 1,493,401 | -0.26(-0.74%) |
Nov 20, 2023 | 34.73 | 34.82 | 34.16 | 34.45 | 1,254,313 | -0.53(-1.52%) |
Nov 17, 2023 | 34.89 | 34.99 | 34.64 | 34.98 | 906,658 | +0.26(+0.74%) |
Nov 16, 2023 | 35.06 | 35.22 | 34.71 | 34.73 | 1,598,903 | -0.11(-0.31%) |
Nov 15, 2023 | 34.78 | 35.28 | 34.70 | 34.84 | 1,418,256 | -0.03(-0.08%) |
Nov 14, 2023 | 33.99 | 34.90 | 33.85 | 34.87 | 2,071,686 | +1.93(+5.85%) |
Nov 13, 2023 | 33.09 | 33.11 | 32.73 | 32.94 | 1,328,508 | -0.18(-0.53%) |
Nov 10, 2023 | 33.53 | 33.56 | 33.01 | 33.11 | 1,108,735 | -0.20(-0.59%) |
Nov 09, 2023 | 33.67 | 33.80 | 33.20 | 33.31 | 1,181,392 | -0.37(-1.09%) |
Nov 08, 2023 | 34.07 | 34.11 | 33.52 | 33.68 | 1,363,764 | -0.48(-1.40%) |
Nov 07, 2023 | 34.04 | 34.53 | 33.52 | 34.16 | 1,459,128 | -0.27(-0.79%) |
Nov 06, 2023 | 34.75 | 34.97 | 34.36 | 34.43 | 1,298,993 | -0.49(-1.40%) |
Nov 03, 2023 | 34.57 | 35.36 | 34.38 | 34.92 | 1,856,820 | +1.14(+3.38%) |
Nov 02, 2023 | 32.95 | 34.00 | 32.95 | 33.78 | 1,792,771 | +0.97(+2.97%) |
Nov 01, 2023 | 32.69 | 32.91 | 32.17 | 32.80 | 1,812,737 | +0.19(+0.57%) |
Oct 31, 2023 | 32.59 | 32.75 | 32.24 | 32.62 | 1,528,626 | +0.20(+0.63%) |
Oct 30, 2023 | 32.58 | 32.87 | 32.12 | 32.41 | 2,009,926 | -0.03(-0.09%) |
Oct 27, 2023 | 32.70 | 32.89 | 32.24 | 32.44 | 2,424,741 | -0.38(-1.16%) |
Oct 26, 2023 | 32.39 | 33.02 | 32.39 | 32.82 | 2,279,533 | +0.63(+1.97%) |
Oct 25, 2023 | 32.21 | 32.35 | 31.95 | 32.19 | 2,515,733 | -0.21(-0.66%) |
Oct 24, 2023 | 32.14 | 32.58 | 32.14 | 32.40 | 3,672,370 | +0.60(+1.90%) |
Oct 23, 2023 | 31.72 | 32.28 | 31.60 | 31.80 | 1,101,930 | -0.29(-0.91%) |
Oct 20, 2023 | 32.20 | 32.53 | 32.02 | 32.09 | 2,300,846 | -0.12(-0.36%) |
Oct 19, 2023 | 32.28 | 32.68 | 32.04 | 32.21 | 1,384,240 | -0.34(-1.05%) |
Oct 18, 2023 | 32.97 | 33.13 | 32.33 | 32.55 | 1,257,142 | -0.50(-1.50%) |
Oct 17, 2023 | 32.72 | 33.22 | 32.59 | 33.04 | 1,816,756 | +0.07(+0.21%) |
Oct 16, 2023 | 32.78 | 33.18 | 32.23 | 32.98 | 1,776,937 | +0.34(+1.05%) |
Oct 13, 2023 | 32.80 | 33.01 | 32.45 | 32.64 | 1,098,516 | +0.02(+0.06%) |
Oct 12, 2023 | 33.21 | 33.37 | 32.39 | 32.62 | 1,082,453 | -0.75(-2.25%) |
Oct 11, 2023 | 33.40 | 33.47 | 33.02 | 33.37 | 799,903 | +0.15(+0.44%) |
Oct 10, 2023 | 32.80 | 33.47 | 32.76 | 33.22 | 1,516,126 | +0.45(+1.37%) |
Oct 09, 2023 | 32.27 | 32.77 | 32.27 | 32.77 | 734,959 | +0.42(+1.30%) |
Oct 06, 2023 | 32.18 | 32.50 | 31.48 | 32.35 | 1,175,782 | -0.18(-0.54%) |
Oct 05, 2023 | 32.10 | 32.60 | 31.88 | 32.53 | 1,594,510 | +0.38(+1.18%) |
Oct 04, 2023 | 32.11 | 32.21 | 31.26 | 32.15 | 1,376,598 | +0.38(+1.20%) |
Oct 03, 2023 | 31.85 | 31.96 | 31.27 | 31.77 | 2,349,784 | -0.33(-1.03%) |
Oct 02, 2023 | 33.22 | 33.22 | 31.90 | 32.10 | 1,451,975 | -1.36(-4.08%) |
Sep 29, 2023 | 33.59 | 33.72 | 33.04 | 33.46 | 1,427,077 | +0.28(+0.85%) |
Sep 28, 2023 | 33.91 | 34.01 | 33.04 | 33.18 | 1,646,753 | -0.29(-0.87%) |
Sep 27, 2023 | 34.26 | 34.60 | 33.45 | 33.47 | 1,121,786 | -0.91(-2.64%) |
Sep 26, 2023 | 35.31 | 35.47 | 34.37 | 34.38 | 982,562 | -1.10(-3.10%) |
Sep 25, 2023 | 35.09 | 35.50 | 35.04 | 35.48 | 1,145,967 | +0.14(+0.39%) |
Sep 22, 2023 | 35.42 | 35.55 | 35.18 | 35.34 | 1,023,343 | -0.14(-0.38%) |
Sep 21, 2023 | 35.88 | 36.01 | 35.49 | 35.48 | 1,272,792 | -0.60(-1.67%) |
Sep 20, 2023 | 36.51 | 36.70 | 36.01 | 36.09 | 824,599 | -0.25(-0.70%) |
Sep 19, 2023 | 36.63 | 36.73 | 36.33 | 36.34 | 972,204 | -0.32(-0.88%) |
Sep 18, 2023 | 36.80 | 36.88 | 36.47 | 36.66 | 1,097,146 | -0.09(-0.24%) |
Sep 15, 2023 | 37.07 | 37.31 | 36.74 | 36.75 | 3,263,570 | -0.45(-1.21%) |
Sep 14, 2023 | 37.12 | 37.27 | 36.99 | 37.20 | 1,390,527 | +0.25(+0.69%) |
Sep 13, 2023 | 36.56 | 37.14 | 36.30 | 36.94 | 2,072,228 | +0.43(+1.17%) |
Sep 12, 2023 | 36.13 | 36.61 | 35.83 | 36.51 | 2,033,345 | +0.35(+0.97%) |
Sep 11, 2023 | 35.67 | 36.29 | 35.62 | 36.16 | 2,315,139 | +0.47(+1.31%) |
Sep 08, 2023 | 35.03 | 35.81 | 34.84 | 35.70 | 1,900,285 | +0.78(+2.23%) |
Sep 07, 2023 | 34.89 | 35.12 | 34.55 | 34.92 | 841,746 | +0.26(+0.76%) |
Sep 06, 2023 | 35.08 | 35.08 | 34.57 | 34.65 | 1,105,765 | -0.41(-1.17%) |
Sep 05, 2023 | 35.55 | 35.76 | 34.79 | 35.06 | 1,189,764 | -0.70(-1.96%) |
Sep 01, 2023 | 36.26 | 36.48 | 35.50 | 35.76 | 876,530 | -0.20(-0.57%) |
Aug 31, 2023 | 36.25 | 36.34 | 35.95 | 35.97 | 2,501,598 | -0.07(-0.19%) |
Aug 30, 2023 | 36.18 | 36.52 | 36.02 | 36.04 | 1,067,694 | -0.12(-0.32%) |
Aug 29, 2023 | 36.26 | 36.37 | 35.87 | 36.15 | 1,231,543 | +0.02(+0.05%) |
Aug 28, 2023 | 36.57 | 36.74 | 36.10 | 36.13 | 983,019 | -0.30(-0.83%) |
Aug 25, 2023 | 35.94 | 36.60 | 35.87 | 36.44 | 862,320 | +0.69(+1.94%) |
Aug 24, 2023 | 35.98 | 36.25 | 35.70 | 35.74 | 1,024,991 | -0.35(-0.97%) |
Aug 23, 2023 | 36.31 | 36.55 | 35.96 | 36.10 | 1,045,391 | +0.04(+0.11%) |
Aug 22, 2023 | 35.78 | 36.27 | 35.78 | 36.06 | 1,426,606 | +0.20(+0.57%) |
Aug 21, 2023 | 36.32 | 36.33 | 35.44 | 35.85 | 1,572,704 | -0.71(-1.95%) |
Aug 18, 2023 | 36.50 | 36.77 | 36.18 | 36.56 | 878,779 | +0.06(+0.16%) |
Aug 17, 2023 | 37.21 | 37.41 | 36.49 | 36.50 | 778,264 | -0.69(-1.86%) |
Aug 16, 2023 | 37.11 | 37.26 | 36.89 | 37.20 | 1,112,637 | +0.17(+0.45%) |
Aug 15, 2023 | 37.94 | 37.94 | 37.01 | 37.03 | 1,219,265 | -1.03(-2.71%) |
Aug 14, 2023 | 38.43 | 38.47 | 37.85 | 38.06 | 876,837 | -0.37(-0.96%) |
Aug 11, 2023 | 38.43 | 38.79 | 38.28 | 38.43 | 977,471 | +0.08(+0.20%) |
Aug 10, 2023 | 38.68 | 38.98 | 38.18 | 38.36 | 911,388 | -0.16(-0.41%) |
Aug 09, 2023 | 38.97 | 39.28 | 38.38 | 38.52 | 1,231,501 | -0.66(-1.68%) |
Aug 08, 2023 | 39.33 | 39.37 | 38.28 | 39.17 | 1,317,361 | -0.44(-1.10%) |
Aug 07, 2023 | 39.56 | 40.01 | 39.44 | 39.61 | 994,024 | +0.28(+0.71%) |
Aug 04, 2023 | 39.55 | 39.77 | 39.22 | 39.33 | 952,916 | -0.19(-0.49%) |
Aug 03, 2023 | 40.08 | 40.09 | 39.26 | 39.52 | 950,531 | -0.79(-1.97%) |
Aug 02, 2023 | 40.37 | 40.51 | 39.98 | 40.31 | 1,404,617 | -0.04(-0.10%) |
Aug 01, 2023 | 40.95 | 41.19 | 40.19 | 40.35 | 839,707 | -0.55(-1.35%) |
Jul 31, 2023 | 40.87 | 41.19 | 40.79 | 40.90 | 2,070,320 | +0.15(+0.36%) |
Jul 28, 2023 | 41.49 | 41.49 | 40.55 | 40.76 | 810,471 | -0.38(-0.92%) |
Jul 27, 2023 | 41.24 | 41.52 | 41.10 | 41.14 | 956,488 | -0.25(-0.61%) |
Jul 26, 2023 | 41.16 | 41.84 | 41.03 | 41.39 | 876,357 | +0.21(+0.52%) |
Jul 25, 2023 | 41.21 | 41.36 | 40.86 | 41.18 | 785,742 | -0.11(-0.26%) |
Jul 24, 2023 | 41.66 | 41.66 | 40.93 | 41.28 | 1,210,096 | -0.41(-0.97%) |
Jul 21, 2023 | 41.24 | 41.81 | 41.12 | 41.69 | 1,319,735 | +0.67(+1.63%) |
Jul 20, 2023 | 40.05 | 41.08 | 39.73 | 41.02 | 1,482,934 | +0.88(+2.19%) |
Jul 19, 2023 | 39.91 | 40.40 | 39.87 | 40.14 | 881,455 | +0.63(+1.59%) |
Jul 18, 2023 | 39.71 | 39.98 | 38.87 | 39.51 | 1,729,592 | -0.06(-0.15%) |
Jul 17, 2023 | 39.71 | 39.95 | 39.32 | 39.57 | 1,066,469 | -0.26(-0.66%) |
Jul 14, 2023 | 39.92 | 40.16 | 39.63 | 39.83 | 1,409,244 | -0.25(-0.63%) |
Jul 13, 2023 | 39.43 | 40.34 | 39.13 | 40.08 | 2,110,598 | +0.83(+2.12%) |
Jul 12, 2023 | 38.59 | 39.32 | 38.32 | 39.25 | 1,036,711 | +0.98(+2.55%) |
Jul 11, 2023 | 37.92 | 38.34 | 37.85 | 38.27 | 798,929 | +0.37(+0.97%) |
Jul 10, 2023 | 37.73 | 38.01 | 37.65 | 37.91 | 982,275 | +0.04(+0.10%) |
Jul 07, 2023 | 38.09 | 38.17 | 37.67 | 37.87 | 1,038,423 | -0.43(-1.11%) |
Jul 06, 2023 | 38.59 | 38.70 | 37.92 | 38.29 | 1,124,975 | -0.60(-1.54%) |
Jul 05, 2023 | 38.80 | 39.41 | 38.70 | 38.89 | 1,021,919 | -0.11(-0.27%) |
Jul 03, 2023 | 38.59 | 39.03 | 38.46 | 39.00 | 417,632 | +0.40(+1.03%) |
Jun 30, 2023 | 38.19 | 38.67 | 38.08 | 38.60 | 986,609 | +0.43(+1.11%) |
Jun 29, 2023 | 38.03 | 38.41 | 37.89 | 38.18 | 835,265 | -0.09(-0.23%) |
Jun 28, 2023 | 38.74 | 39.16 | 38.07 | 38.26 | 844,503 | -0.59(-1.52%) |
Jun 27, 2023 | 38.69 | 38.98 | 38.62 | 38.85 | 752,669 | +0.32(+0.83%) |
Jun 26, 2023 | 38.73 | 39.01 | 38.30 | 38.53 | 1,158,081 | -0.16(-0.43%) |
Jun 23, 2023 | 39.63 | 39.86 | 38.45 | 38.70 | 1,521,093 | -0.85(-2.15%) |
Jun 22, 2023 | 39.74 | 39.78 | 39.36 | 39.55 | 792,970 | -0.05(-0.12%) |
Jun 21, 2023 | 39.74 | 39.81 | 39.05 | 39.60 | 1,582,148 | -0.18(-0.46%) |
Jun 20, 2023 | 40.06 | 40.36 | 39.77 | 39.78 | 1,081,619 | -0.29(-0.72%) |
Jun 16, 2023 | 40.45 | 40.56 | 39.90 | 40.07 | 2,201,222 | -0.20(-0.50%) |
Jun 15, 2023 | 39.93 | 40.31 | 39.72 | 40.28 | 835,792 | +0.42(+1.04%) |
Jun 14, 2023 | 40.08 | 40.56 | 39.79 | 39.86 | 944,037 | -0.18(-0.46%) |
Jun 13, 2023 | 39.85 | 40.26 | 39.52 | 40.04 | 1,262,685 | +0.04(+0.10%) |
Jun 12, 2023 | 40.31 | 40.41 | 39.69 | 40.01 | 1,194,137 | -0.24(-0.60%) |
Jun 09, 2023 | 40.42 | 40.75 | 39.76 | 40.25 | 981,328 | -0.30(-0.74%) |
Jun 08, 2023 | 40.17 | 40.58 | 39.95 | 40.55 | 968,622 | +0.20(+0.50%) |
Jun 07, 2023 | 39.66 | 40.45 | 39.35 | 40.34 | 1,283,291 | +0.74(+1.88%) |
Jun 06, 2023 | 39.60 | 39.98 | 39.41 | 39.60 | 783,649 | +0.05(+0.12%) |
Jun 05, 2023 | 39.21 | 39.59 | 39.13 | 39.55 | 1,025,345 | -0.05(-0.12%) |
Jun 02, 2023 | 38.53 | 39.66 | 38.52 | 39.60 | 745,349 | +0.95(+2.45%) |