Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 33.23 | 34.11 | 33.20 | 34.09 | 5,923,073 | +0.95(+2.87%) |
May 30, 2024 | 32.71 | 33.28 | 32.71 | 33.14 | 3,922,411 | +0.24(+0.72%) |
May 29, 2024 | 33.41 | 33.58 | 32.86 | 32.90 | 4,296,116 | -0.65(-1.95%) |
May 28, 2024 | 33.47 | 33.79 | 33.23 | 33.56 | 3,602,649 | -0.05(-0.15%) |
May 24, 2024 | 34.06 | 34.08 | 33.49 | 33.61 | 5,025,767 | -0.10(-0.29%) |
May 23, 2024 | 33.74 | 33.90 | 33.29 | 33.71 | 6,384,763 | -0.35(-1.02%) |
May 22, 2024 | 34.08 | 34.40 | 34.05 | 34.05 | 2,801,431 | -0.10(-0.29%) |
May 21, 2024 | 34.72 | 34.80 | 34.12 | 34.15 | 5,004,539 | -0.56(-1.63%) |
May 20, 2024 | 34.89 | 35.03 | 34.62 | 34.72 | 2,327,632 | -0.23(-0.65%) |
May 17, 2024 | 34.87 | 35.13 | 34.58 | 34.94 | 3,615,002 | +0.08(+0.23%) |
May 16, 2024 | 35.17 | 35.27 | 34.81 | 34.86 | 5,935,010 | -0.26(-0.73%) |
May 15, 2024 | 35.05 | 35.26 | 34.94 | 35.12 | 4,949,876 | +0.19(+0.54%) |
May 14, 2024 | 35.16 | 35.44 | 34.64 | 34.93 | 4,512,095 | -0.19(-0.54%) |
May 13, 2024 | 35.39 | 35.77 | 35.08 | 35.12 | 4,500,729 | -0.26(-0.73%) |
May 10, 2024 | 35.31 | 35.84 | 35.24 | 35.38 | 3,997,675 | -0.26(-0.72%) |
May 09, 2024 | 35.44 | 35.64 | 35.26 | 35.64 | 5,112,226 | +0.20(+0.56%) |
May 08, 2024 | 35.68 | 35.90 | 35.40 | 35.44 | 5,239,761 | -0.37(-1.02%) |
May 07, 2024 | 36.45 | 36.49 | 35.65 | 35.81 | 5,767,593 | -0.39(-1.07%) |
May 06, 2024 | 36.73 | 36.78 | 35.97 | 36.19 | 5,835,051 | -0.38(-1.03%) |
May 03, 2024 | 36.91 | 37.11 | 36.18 | 36.57 | 6,301,464 | -0.02(-0.05%) |
May 02, 2024 | 38.76 | 38.81 | 35.89 | 36.59 | 10,905,359 | -3.40(-8.50%) |
May 01, 2024 | 39.78 | 40.35 | 39.61 | 39.99 | 3,387,537 | -0.03(-0.07%) |
Apr 30, 2024 | 39.95 | 40.36 | 39.70 | 40.02 | 3,495,400 | -0.27(-0.66%) |
Apr 29, 2024 | 39.83 | 40.60 | 39.72 | 40.29 | 3,291,510 | +0.51(+1.27%) |
Apr 26, 2024 | 39.86 | 40.07 | 39.62 | 39.78 | 2,030,839 | -0.10(-0.25%) |
Apr 25, 2024 | 40.40 | 40.44 | 39.42 | 39.88 | 3,599,274 | -0.69(-1.71%) |
Apr 24, 2024 | 40.43 | 40.70 | 40.19 | 40.57 | 2,180,859 | -0.09(-0.22%) |
Apr 23, 2024 | 40.05 | 40.82 | 39.90 | 40.66 | 2,669,490 | +0.61(+1.53%) |
Apr 22, 2024 | 39.43 | 40.47 | 39.18 | 40.05 | 3,301,220 | +0.92(+2.36%) |
Apr 19, 2024 | 39.58 | 39.73 | 39.05 | 39.13 | 2,832,961 | -0.18(-0.45%) |
Apr 18, 2024 | 39.40 | 39.40 | 38.95 | 39.31 | 2,352,526 | +0.13(+0.33%) |
Apr 17, 2024 | 39.37 | 39.50 | 39.12 | 39.18 | 2,834,033 | -0.05(-0.13%) |
Apr 16, 2024 | 39.65 | 39.70 | 39.01 | 39.23 | 2,682,029 | -0.47(-1.17%) |
Apr 15, 2024 | 40.36 | 40.50 | 39.47 | 39.69 | 3,088,919 | -0.29(-0.72%) |
Apr 12, 2024 | 41.38 | 41.54 | 39.86 | 39.98 | 4,163,089 | -1.77(-4.25%) |
Apr 11, 2024 | 42.07 | 42.11 | 41.33 | 41.75 | 3,102,076 | +0.12(+0.29%) |
Apr 10, 2024 | 41.87 | 41.90 | 40.97 | 41.64 | 3,646,995 | -0.82(-1.94%) |
Apr 09, 2024 | 42.04 | 42.49 | 41.80 | 42.46 | 2,797,262 | +0.58(+1.37%) |
Apr 08, 2024 | 42.18 | 42.41 | 41.73 | 41.88 | 2,418,926 | -0.37(-0.87%) |
Apr 05, 2024 | 42.08 | 42.43 | 42.01 | 42.25 | 2,996,210 | -0.01(-0.02%) |
Apr 04, 2024 | 43.20 | 43.32 | 42.01 | 42.26 | 3,153,634 | -0.64(-1.50%) |
Apr 03, 2024 | 42.59 | 43.34 | 42.38 | 42.90 | 2,566,934 | +0.37(+0.86%) |
Apr 02, 2024 | 42.61 | 42.93 | 42.31 | 42.54 | 2,925,994 | -0.63(-1.47%) |
Apr 01, 2024 | 43.12 | 43.61 | 42.68 | 43.17 | 4,592,504 | +0.80(+1.90%) |
Mar 28, 2024 | 42.37 | 42.43 | 42.24 | 42.37 | 3,986,233 | +0.05(+0.12%) |
Mar 27, 2024 | 41.49 | 42.41 | 41.37 | 42.32 | 4,205,094 | +1.14(+2.77%) |
Mar 26, 2024 | 41.48 | 41.56 | 40.89 | 41.18 | 4,606,347 | -0.25(-0.60%) |
Mar 25, 2024 | 41.78 | 41.96 | 41.20 | 41.43 | 4,426,565 | -0.15(-0.36%) |
Mar 22, 2024 | 41.70 | 41.85 | 41.23 | 41.58 | 2,078,510 | -0.07(-0.17%) |
Mar 21, 2024 | 41.62 | 41.98 | 41.12 | 41.65 | 3,768,806 | +0.18(+0.43%) |
Mar 20, 2024 | 41.56 | 41.78 | 41.22 | 41.47 | 2,077,757 | -0.12(-0.29%) |
Mar 19, 2024 | 41.19 | 41.62 | 41.08 | 41.59 | 3,401,813 | +0.41(+0.99%) |
Mar 18, 2024 | 41.28 | 41.56 | 40.88 | 41.18 | 2,721,192 | -0.07(-0.17%) |
Mar 15, 2024 | 40.95 | 41.55 | 40.94 | 41.25 | 5,537,392 | -0.41(-0.98%) |
Mar 14, 2024 | 42.03 | 42.27 | 41.31 | 41.66 | 3,828,920 | -0.65(-1.55%) |
Mar 13, 2024 | 42.59 | 42.97 | 42.00 | 42.31 | 3,885,704 | -0.21(-0.49%) |
Mar 12, 2024 | 42.88 | 42.99 | 42.45 | 42.52 | 3,680,551 | -0.58(-1.36%) |
Mar 11, 2024 | 43.27 | 43.59 | 43.00 | 43.10 | 1,990,501 | -0.29(-0.66%) |
Mar 08, 2024 | 43.00 | 43.62 | 42.91 | 43.39 | 2,841,093 | +0.28(+0.64%) |
Mar 07, 2024 | 42.92 | 43.30 | 42.67 | 43.11 | 3,984,261 | +0.50(+1.16%) |
Mar 06, 2024 | 42.08 | 42.65 | 41.70 | 42.62 | 3,475,843 | +0.58(+1.37%) |
Mar 05, 2024 | 43.18 | 43.55 | 41.87 | 42.04 | 6,939,417 | -0.09(-0.21%) |
Mar 04, 2024 | 40.64 | 42.27 | 40.49 | 42.13 | 6,487,675 | +1.48(+3.63%) |
Mar 01, 2024 | 40.56 | 40.85 | 39.92 | 40.65 | 2,849,747 | +0.09(+0.22%) |
Feb 29, 2024 | 41.04 | 41.04 | 40.26 | 40.56 | 5,295,034 | -0.35(-0.85%) |
Feb 28, 2024 | 40.99 | 41.00 | 40.52 | 40.91 | 2,836,264 | -0.29(-0.69%) |
Feb 27, 2024 | 41.27 | 41.52 | 40.91 | 41.20 | 2,171,442 | -0.15(-0.36%) |
Feb 26, 2024 | 41.78 | 41.88 | 41.16 | 41.35 | 2,383,392 | -0.54(-1.29%) |
Feb 23, 2024 | 41.34 | 42.20 | 40.97 | 41.89 | 3,314,271 | +0.53(+1.29%) |
Feb 22, 2024 | 41.41 | 41.47 | 40.60 | 41.35 | 4,181,086 | -0.22(-0.52%) |
Feb 21, 2024 | 41.02 | 41.62 | 40.73 | 41.57 | 3,972,301 | +0.45(+1.10%) |
Feb 20, 2024 | 40.52 | 41.39 | 40.40 | 41.12 | 5,081,929 | +0.54(+1.33%) |
Feb 16, 2024 | 40.27 | 41.22 | 40.13 | 40.58 | 5,333,203 | +0.28(+0.68%) |
Feb 15, 2024 | 39.13 | 40.62 | 39.13 | 40.30 | 6,629,002 | +1.28(+3.28%) |
Feb 14, 2024 | 39.13 | 39.38 | 38.86 | 39.02 | 4,265,172 | +0.02(+0.05%) |
Feb 13, 2024 | 39.41 | 39.81 | 38.47 | 39.00 | 3,624,282 | -0.68(-1.71%) |
Feb 12, 2024 | 39.07 | 39.72 | 38.55 | 39.68 | 3,616,869 | +0.75(+1.92%) |
Feb 09, 2024 | 39.87 | 39.87 | 38.18 | 38.93 | 4,820,296 | -0.90(-2.25%) |
Feb 08, 2024 | 38.39 | 40.66 | 37.52 | 39.83 | 8,082,329 | +1.06(+2.74%) |
Feb 07, 2024 | 39.17 | 39.27 | 38.48 | 38.77 | 5,894,103 | -0.32(-0.83%) |
Feb 06, 2024 | 37.94 | 39.11 | 37.88 | 39.09 | 3,709,752 | +1.16(+3.06%) |
Feb 05, 2024 | 38.10 | 38.55 | 37.92 | 37.93 | 2,651,107 | -0.44(-1.15%) |
Feb 02, 2024 | 38.42 | 38.66 | 37.85 | 38.37 | 2,731,058 | -0.21(-0.54%) |
Feb 01, 2024 | 37.96 | 38.90 | 37.84 | 38.58 | 2,907,396 | +0.49(+1.29%) |
Jan 31, 2024 | 38.39 | 38.77 | 38.01 | 38.09 | 3,129,484 | -0.01(-0.03%) |
Jan 30, 2024 | 38.56 | 38.56 | 38.03 | 38.10 | 2,058,669 | -0.37(-0.97%) |
Jan 29, 2024 | 38.01 | 38.76 | 37.88 | 38.47 | 3,101,171 | +0.29(+0.75%) |
Jan 26, 2024 | 38.60 | 38.71 | 38.02 | 38.19 | 2,264,208 | -0.20(-0.51%) |
Jan 25, 2024 | 37.62 | 38.40 | 37.56 | 38.38 | 2,885,665 | +1.09(+2.93%) |
Jan 24, 2024 | 37.70 | 37.99 | 37.28 | 37.29 | 2,106,689 | -0.53(-1.41%) |
Jan 23, 2024 | 38.34 | 38.41 | 37.60 | 37.82 | 1,916,439 | -0.30(-0.77%) |
Jan 22, 2024 | 38.11 | 38.65 | 37.98 | 38.12 | 2,843,321 | +0.12(+0.31%) |
Jan 19, 2024 | 38.27 | 38.27 | 37.73 | 38.00 | 2,834,387 | -0.24(-0.62%) |
Jan 18, 2024 | 37.91 | 38.24 | 37.42 | 38.23 | 3,564,047 | +0.15(+0.39%) |
Jan 17, 2024 | 38.21 | 38.54 | 37.95 | 38.09 | 4,066,724 | -0.35(-0.92%) |
Jan 16, 2024 | 39.06 | 39.10 | 38.33 | 38.44 | 4,340,451 | -0.94(-2.38%) |
Jan 12, 2024 | 39.62 | 39.78 | 39.23 | 39.38 | 2,957,071 | -0.04(-0.10%) |
Jan 11, 2024 | 39.61 | 39.73 | 39.17 | 39.42 | 2,498,649 | -0.25(-0.62%) |
Jan 10, 2024 | 40.08 | 40.17 | 39.49 | 39.66 | 2,390,671 | -0.36(-0.91%) |
Jan 09, 2024 | 39.82 | 40.60 | 39.74 | 40.03 | 4,210,128 | -0.01(-0.02%) |
Jan 08, 2024 | 38.76 | 41.58 | 38.61 | 40.04 | 11,213,016 | +1.49(+3.86%) |
Jan 05, 2024 | 37.88 | 39.03 | 37.78 | 38.55 | 3,508,440 | +0.52(+1.37%) |
Jan 04, 2024 | 37.56 | 38.36 | 37.36 | 38.03 | 4,339,060 | +0.49(+1.31%) |
Jan 03, 2024 | 38.00 | 38.27 | 37.46 | 37.54 | 4,989,476 | -0.71(-1.85%) |
Jan 02, 2024 | 37.87 | 39.17 | 37.71 | 38.24 | 5,797,412 | +0.19(+0.49%) |
Dec 29, 2023 | 38.12 | 38.38 | 38.00 | 38.06 | 2,514,782 | -0.14(-0.36%) |
Dec 28, 2023 | 38.04 | 38.36 | 37.81 | 38.20 | 2,406,293 | +0.14(+0.36%) |
Dec 27, 2023 | 37.74 | 38.15 | 37.69 | 38.06 | 2,934,996 | +0.08(+0.21%) |
Dec 26, 2023 | 37.67 | 38.22 | 37.60 | 37.98 | 2,434,197 | +0.20(+0.52%) |
Dec 22, 2023 | 38.54 | 38.84 | 37.70 | 37.78 | 4,472,579 | -0.52(-1.36%) |
Dec 21, 2023 | 38.11 | 38.40 | 37.54 | 38.30 | 5,143,692 | +0.31(+0.80%) |
Dec 20, 2023 | 38.11 | 38.27 | 37.89 | 38.00 | 4,776,898 | -0.09(-0.23%) |
Dec 19, 2023 | 37.85 | 38.12 | 37.69 | 38.09 | 2,231,647 | +0.35(+0.94%) |
Dec 18, 2023 | 38.24 | 38.24 | 37.72 | 37.73 | 2,764,492 | -0.36(-0.96%) |
Dec 15, 2023 | 38.15 | 38.56 | 37.91 | 38.10 | 7,064,512 | -0.25(-0.64%) |
Dec 14, 2023 | 37.67 | 38.59 | 37.55 | 38.34 | 6,447,519 | +1.30(+3.51%) |
Dec 13, 2023 | 36.00 | 37.08 | 35.84 | 37.04 | 3,948,161 | +0.93(+2.56%) |
Dec 12, 2023 | 36.04 | 36.22 | 35.40 | 36.12 | 3,843,400 | +0.27(+0.74%) |
Dec 11, 2023 | 35.64 | 35.92 | 35.52 | 35.85 | 3,507,501 | +0.27(+0.75%) |
Dec 08, 2023 | 36.06 | 36.10 | 35.51 | 35.59 | 3,135,416 | -0.37(-1.04%) |
Dec 07, 2023 | 35.51 | 36.01 | 35.35 | 35.96 | 4,036,743 | +0.59(+1.67%) |
Dec 06, 2023 | 35.29 | 35.57 | 35.06 | 35.37 | 3,391,627 | +0.13(+0.36%) |
Dec 05, 2023 | 36.12 | 36.23 | 35.16 | 35.24 | 3,063,433 | -1.07(-2.95%) |
Dec 04, 2023 | 35.70 | 36.60 | 35.60 | 36.31 | 3,992,915 | +0.33(+0.93%) |
Dec 01, 2023 | 35.54 | 36.10 | 35.39 | 35.98 | 4,273,683 | +0.46(+1.30%) |
Nov 30, 2023 | 35.61 | 35.83 | 35.35 | 35.52 | 5,373,708 | -0.03(-0.08%) |
Nov 29, 2023 | 35.50 | 35.96 | 35.42 | 35.55 | 2,959,694 | +0.06(+0.17%) |
Nov 28, 2023 | 35.49 | 35.70 | 35.27 | 35.49 | 2,699,334 | -0.08(-0.22%) |
Nov 27, 2023 | 35.09 | 35.64 | 35.07 | 35.57 | 3,614,116 | +0.39(+1.11%) |
Nov 24, 2023 | 34.98 | 35.39 | 34.98 | 35.18 | 1,320,326 | +0.15(+0.42%) |
Nov 22, 2023 | 35.11 | 35.14 | 34.89 | 35.03 | 2,461,127 | +0.17(+0.48%) |
Nov 21, 2023 | 34.92 | 34.99 | 34.72 | 34.86 | 2,752,992 | +0.08(+0.22%) |
Nov 20, 2023 | 34.67 | 35.03 | 34.38 | 34.79 | 3,806,705 | +0.16(+0.45%) |
Nov 17, 2023 | 34.82 | 34.90 | 34.44 | 34.63 | 4,543,699 | +0.01(+0.03%) |
Nov 16, 2023 | 34.46 | 34.71 | 34.19 | 34.62 | 5,557,001 | +0.14(+0.40%) |
Nov 15, 2023 | 33.54 | 34.50 | 33.48 | 34.48 | 5,984,801 | +0.94(+2.79%) |
Nov 14, 2023 | 33.20 | 33.92 | 33.20 | 33.55 | 4,346,272 | +0.62(+1.90%) |
Nov 13, 2023 | 32.49 | 33.33 | 32.24 | 32.92 | 9,351,925 | +0.87(+2.71%) |
Nov 10, 2023 | 32.23 | 32.23 | 31.76 | 32.05 | 4,958,064 | -0.01(-0.03%) |
Nov 09, 2023 | 33.15 | 33.28 | 32.04 | 32.06 | 5,022,675 | -1.19(-3.58%) |
Nov 08, 2023 | 33.65 | 33.65 | 33.04 | 33.25 | 4,004,585 | -0.16(-0.47%) |
Nov 07, 2023 | 33.64 | 33.77 | 33.35 | 33.41 | 4,858,913 | -0.27(-0.81%) |
Nov 06, 2023 | 33.26 | 33.79 | 33.05 | 33.68 | 4,333,155 | +0.52(+1.56%) |
Nov 03, 2023 | 34.27 | 34.46 | 32.71 | 33.16 | 6,658,673 | -0.28(-0.85%) |
Nov 02, 2023 | 32.11 | 33.73 | 31.52 | 33.45 | 8,742,414 | +1.43(+4.45%) |
Nov 01, 2023 | 31.69 | 32.08 | 31.46 | 32.02 | 5,405,170 | +0.35(+1.11%) |
Oct 31, 2023 | 31.32 | 31.72 | 31.30 | 31.67 | 5,869,572 | +0.38(+1.22%) |
Oct 30, 2023 | 31.69 | 31.80 | 31.01 | 31.29 | 4,842,899 | -0.12(-0.37%) |
Oct 27, 2023 | 31.91 | 32.00 | 31.31 | 31.41 | 4,719,489 | -0.28(-0.89%) |
Oct 26, 2023 | 31.25 | 31.90 | 31.14 | 31.69 | 5,245,509 | +0.28(+0.90%) |
Oct 25, 2023 | 31.63 | 31.66 | 31.13 | 31.41 | 4,267,089 | -0.40(-1.26%) |
Oct 24, 2023 | 32.15 | 32.43 | 31.73 | 31.81 | 4,302,199 | -0.27(-0.85%) |
Oct 23, 2023 | 31.74 | 32.22 | 31.74 | 32.08 | 4,371,820 | +0.16(+0.49%) |
Oct 20, 2023 | 31.82 | 32.36 | 31.79 | 31.92 | 5,950,284 | +0.08(+0.25%) |
Oct 19, 2023 | 31.28 | 32.46 | 30.96 | 31.85 | 6,182,066 | +0.54(+1.72%) |
Oct 18, 2023 | 31.06 | 31.67 | 30.92 | 31.31 | 7,794,469 | +0.21(+0.69%) |
Oct 17, 2023 | 30.90 | 31.82 | 30.59 | 31.09 | 6,411,129 | -0.14(-0.44%) |
Oct 16, 2023 | 31.09 | 31.59 | 30.28 | 31.23 | 8,819,818 | +0.14(+0.44%) |
Oct 13, 2023 | 30.81 | 31.44 | 30.73 | 31.09 | 6,502,264 | +0.13(+0.41%) |
Oct 12, 2023 | 32.23 | 32.54 | 30.89 | 30.97 | 18,835,256 | -1.01(-3.15%) |
Oct 11, 2023 | 34.96 | 35.42 | 31.54 | 31.97 | 20,169,282 | -4.47(-12.27%) |
Oct 10, 2023 | 35.84 | 36.48 | 35.50 | 36.45 | 5,624,803 | +0.81(+2.27%) |
Oct 09, 2023 | 35.52 | 35.66 | 35.17 | 35.63 | 6,334,834 | -0.13(-0.35%) |
Oct 06, 2023 | 35.90 | 36.17 | 35.72 | 35.76 | 6,928,627 | -0.39(-1.08%) |
Oct 05, 2023 | 36.11 | 36.32 | 35.93 | 36.15 | 5,724,468 | +0.06(+0.16%) |
Oct 04, 2023 | 36.03 | 36.17 | 35.80 | 36.09 | 3,775,060 | +0.18(+0.49%) |
Oct 03, 2023 | 36.34 | 36.51 | 35.80 | 35.92 | 5,821,787 | -0.56(-1.53%) |
Oct 02, 2023 | 36.57 | 36.82 | 36.36 | 36.47 | 4,048,460 | -0.38(-1.03%) |
Sep 29, 2023 | 36.90 | 37.04 | 36.47 | 36.86 | 3,699,732 | +0.20(+0.53%) |
Sep 28, 2023 | 36.63 | 36.90 | 36.50 | 36.66 | 4,163,712 | +0.21(+0.56%) |
Sep 27, 2023 | 36.52 | 36.75 | 36.18 | 36.46 | 3,726,625 | +0.01(+0.03%) |
Sep 26, 2023 | 36.46 | 36.61 | 36.33 | 36.45 | 4,333,231 | -0.18(-0.48%) |
Sep 25, 2023 | 36.72 | 36.67 | 36.51 | 36.62 | 3,020,027 | -0.20(-0.53%) |
Sep 22, 2023 | 37.12 | 37.24 | 36.55 | 36.82 | 4,504,190 | -0.40(-1.08%) |
Sep 21, 2023 | 37.35 | 37.55 | 37.09 | 37.22 | 4,066,049 | -0.35(-0.94%) |
Sep 20, 2023 | 38.32 | 38.35 | 37.40 | 37.57 | 3,198,211 | -0.48(-1.26%) |
Sep 19, 2023 | 37.71 | 38.07 | 37.55 | 38.05 | 3,770,337 | +0.22(+0.59%) |
Sep 18, 2023 | 38.12 | 38.22 | 37.67 | 37.82 | 3,370,840 | -0.34(-0.90%) |
Sep 15, 2023 | 38.40 | 38.68 | 38.07 | 38.16 | 6,753,373 | -0.07(-0.18%) |
Sep 14, 2023 | 38.38 | 38.48 | 37.89 | 38.23 | 3,311,105 | +0.04(+0.10%) |
Sep 13, 2023 | 37.33 | 38.21 | 37.33 | 38.19 | 3,614,547 | +0.76(+2.04%) |
Sep 12, 2023 | 38.03 | 38.08 | 37.32 | 37.43 | 2,178,961 | -0.36(-0.96%) |
Sep 11, 2023 | 38.02 | 38.22 | 37.66 | 37.79 | 2,857,682 | +0.03(+0.08%) |
Sep 08, 2023 | 38.06 | 38.08 | 37.36 | 37.76 | 2,552,188 | -0.29(-0.77%) |
Sep 07, 2023 | 38.73 | 38.98 | 37.89 | 38.06 | 6,123,897 | -0.65(-1.69%) |
Sep 06, 2023 | 37.93 | 38.87 | 37.10 | 38.71 | 7,423,293 | +0.63(+1.67%) |
Sep 05, 2023 | 39.49 | 39.49 | 37.72 | 38.08 | 5,125,406 | -1.57(-3.97%) |
Sep 01, 2023 | 39.92 | 40.09 | 39.55 | 39.65 | 2,610,068 | +0.00(+0.00%) |
Aug 31, 2023 | 40.84 | 40.84 | 39.63 | 39.65 | 3,760,674 | -1.05(-2.59%) |
Aug 30, 2023 | 41.12 | 41.32 | 40.64 | 40.70 | 2,153,198 | -0.35(-0.85%) |
Aug 29, 2023 | 40.59 | 41.15 | 40.38 | 41.05 | 2,421,459 | +0.66(+1.63%) |
Aug 28, 2023 | 40.59 | 41.07 | 40.14 | 40.39 | 2,529,925 | +0.12(+0.29%) |
Aug 25, 2023 | 40.24 | 40.53 | 39.96 | 40.28 | 4,093,658 | +0.07(+0.17%) |
Aug 24, 2023 | 40.09 | 40.63 | 39.69 | 40.21 | 2,269,077 | +0.05(+0.12%) |
Aug 23, 2023 | 40.63 | 40.97 | 40.01 | 40.16 | 3,254,355 | -0.19(-0.48%) |
Aug 22, 2023 | 40.64 | 40.73 | 39.42 | 40.35 | 3,719,197 | -0.41(-1.00%) |
Aug 21, 2023 | 40.79 | 40.94 | 40.46 | 40.76 | 3,218,454 | +0.23(+0.57%) |
Aug 18, 2023 | 40.29 | 40.75 | 40.27 | 40.53 | 4,079,478 | +0.04(+0.10%) |
Aug 17, 2023 | 40.82 | 40.99 | 40.25 | 40.49 | 3,428,991 | -0.32(-0.78%) |
Aug 16, 2023 | 40.91 | 41.21 | 40.77 | 40.81 | 3,010,063 | -0.26(-0.64%) |
Aug 15, 2023 | 41.31 | 41.37 | 40.88 | 41.07 | 2,894,128 | -0.45(-1.07%) |
Aug 14, 2023 | 41.94 | 42.04 | 41.48 | 41.52 | 2,831,057 | -0.42(-0.99%) |
Aug 11, 2023 | 41.55 | 42.05 | 41.39 | 41.93 | 2,705,842 | +0.24(+0.58%) |
Aug 10, 2023 | 41.66 | 42.13 | 41.55 | 41.69 | 3,210,744 | +0.01(+0.02%) |
Aug 09, 2023 | 41.53 | 41.98 | 41.39 | 41.68 | 4,275,199 | +0.20(+0.49%) |
Aug 08, 2023 | 41.94 | 42.01 | 41.00 | 41.48 | 3,590,501 | -0.75(-1.77%) |
Aug 07, 2023 | 42.51 | 42.97 | 42.12 | 42.23 | 3,217,062 | -0.37(-0.87%) |
Aug 04, 2023 | 42.58 | 43.27 | 42.44 | 42.59 | 4,201,035 | -0.02(-0.05%) |
Aug 03, 2023 | 42.38 | 42.67 | 42.25 | 42.61 | 3,506,964 | +0.03(+0.07%) |
Aug 02, 2023 | 43.40 | 43.50 | 42.31 | 42.58 | 5,629,082 | -1.06(-2.42%) |
Aug 01, 2023 | 43.93 | 44.11 | 43.42 | 43.64 | 6,920,629 | -0.22(-0.51%) |
Jul 31, 2023 | 45.53 | 45.77 | 43.51 | 43.86 | 12,349,625 | -1.73(-3.79%) |
Jul 28, 2023 | 44.19 | 46.08 | 43.40 | 45.59 | 9,812,818 | +1.48(+3.36%) |
Jul 27, 2023 | 45.79 | 46.29 | 43.66 | 44.11 | 11,429,375 | -3.37(-7.09%) |
Jul 26, 2023 | 47.18 | 47.59 | 47.08 | 47.47 | 6,922,326 | +0.15(+0.31%) |
Jul 25, 2023 | 46.56 | 47.80 | 46.47 | 47.33 | 5,071,792 | +0.50(+1.08%) |
Jul 24, 2023 | 46.78 | 47.38 | 46.30 | 46.82 | 4,725,899 | -0.27(-0.58%) |
Jul 21, 2023 | 47.85 | 47.91 | 46.87 | 47.09 | 6,451,675 | -0.71(-1.48%) |
Jul 20, 2023 | 47.86 | 48.69 | 46.67 | 47.80 | 9,637,606 | +1.40(+3.01%) |
Jul 19, 2023 | 45.78 | 46.44 | 45.69 | 46.41 | 6,607,871 | +0.78(+1.70%) |
Jul 18, 2023 | 45.34 | 45.71 | 45.02 | 45.63 | 4,702,935 | +0.48(+1.07%) |
Jul 17, 2023 | 45.19 | 45.38 | 45.05 | 45.15 | 3,496,661 | -0.30(-0.66%) |
Jul 14, 2023 | 45.45 | 46.06 | 45.41 | 45.45 | 4,424,182 | +0.14(+0.30%) |
Jul 13, 2023 | 45.09 | 45.51 | 45.09 | 45.31 | 4,238,732 | +0.33(+0.73%) |
Jul 12, 2023 | 45.07 | 45.30 | 44.63 | 44.98 | 3,856,334 | +0.34(+0.76%) |
Jul 11, 2023 | 44.25 | 45.24 | 44.15 | 44.64 | 3,535,601 | +0.37(+0.83%) |
Jul 10, 2023 | 44.04 | 44.44 | 43.76 | 44.27 | 3,344,414 | +0.34(+0.77%) |
Jul 07, 2023 | 44.06 | 44.32 | 43.86 | 43.93 | 3,237,073 | -0.30(-0.68%) |
Jul 06, 2023 | 43.45 | 44.38 | 43.25 | 44.23 | 6,583,703 | +0.46(+1.04%) |
Jul 05, 2023 | 43.41 | 43.98 | 42.91 | 43.78 | 4,095,832 | +0.45(+1.03%) |
Jul 03, 2023 | 43.94 | 44.37 | 43.03 | 43.33 | 2,225,518 | -0.85(-1.93%) |
Jun 30, 2023 | 43.72 | 44.37 | 43.56 | 44.18 | 4,398,365 | +0.83(+1.92%) |
Jun 29, 2023 | 43.29 | 43.57 | 42.63 | 43.35 | 4,913,142 | -0.37(-0.84%) |
Jun 28, 2023 | 44.01 | 44.01 | 43.48 | 43.72 | 3,414,620 | -0.31(-0.70%) |
Jun 27, 2023 | 43.34 | 44.20 | 42.90 | 44.03 | 4,812,025 | +0.67(+1.54%) |
Jun 26, 2023 | 43.54 | 43.66 | 42.54 | 43.36 | 4,080,823 | -0.32(-0.73%) |
Jun 23, 2023 | 43.65 | 43.95 | 43.45 | 43.68 | 12,439,927 | -0.20(-0.46%) |
Jun 22, 2023 | 43.70 | 44.14 | 43.45 | 43.88 | 4,761,753 | +0.40(+0.91%) |
Jun 21, 2023 | 43.47 | 43.54 | 42.66 | 43.49 | 3,528,613 | -0.10(-0.22%) |
Jun 20, 2023 | 43.37 | 44.22 | 43.11 | 43.58 | 5,773,909 | -0.41(-0.93%) |
Jun 16, 2023 | 43.81 | 44.16 | 43.44 | 43.99 | 8,164,881 | +0.87(+2.02%) |
Jun 15, 2023 | 42.07 | 43.24 | 42.00 | 43.12 | 4,489,364 | +0.98(+2.32%) |
Jun 14, 2023 | 42.85 | 43.12 | 42.14 | 42.14 | 5,986,283 | -0.02(-0.05%) |
Jun 13, 2023 | 41.60 | 42.41 | 41.51 | 42.16 | 4,080,148 | +0.74(+1.78%) |
Jun 12, 2023 | 40.86 | 41.84 | 40.71 | 41.42 | 3,182,243 | +0.72(+1.76%) |
Jun 09, 2023 | 40.29 | 40.95 | 40.00 | 40.70 | 3,585,350 | +0.61(+1.52%) |
Jun 08, 2023 | 40.97 | 41.10 | 39.42 | 40.09 | 5,128,051 | -0.78(-1.90%) |
Jun 07, 2023 | 39.94 | 40.95 | 39.70 | 40.87 | 4,827,956 | +1.14(+2.88%) |
Jun 06, 2023 | 40.25 | 40.28 | 39.61 | 39.72 | 3,230,011 | -0.67(-1.66%) |
Jun 05, 2023 | 40.17 | 40.49 | 39.87 | 40.39 | 2,690,056 | +0.31(+0.77%) |
Jun 02, 2023 | 40.38 | 40.45 | 39.59 | 40.08 | 3,780,408 | +0.10(+0.24%) |