Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 31.41 | 32.07 | 31.41 | 31.96 | 2,470,308 | +0.35(+1.11%) |
May 23, 2024 | 32.21 | 32.34 | 31.49 | 31.61 | 1,740,864 | -0.79(-2.44%) |
May 22, 2024 | 32.85 | 32.99 | 32.32 | 32.40 | 1,733,558 | -0.51(-1.55%) |
May 21, 2024 | 32.66 | 32.99 | 32.38 | 32.91 | 2,074,864 | +0.10(+0.30%) |
May 20, 2024 | 33.22 | 33.36 | 32.74 | 32.81 | 2,260,731 | -0.50(-1.50%) |
May 17, 2024 | 33.28 | 33.60 | 33.15 | 33.31 | 2,001,532 | -0.22(-0.66%) |
May 16, 2024 | 33.51 | 33.83 | 33.20 | 33.53 | 2,852,447 | -0.10(-0.30%) |
May 15, 2024 | 33.77 | 34.00 | 33.35 | 33.63 | 3,486,473 | -0.05(-0.15%) |
May 14, 2024 | 33.48 | 33.73 | 33.35 | 33.68 | 2,416,829 | +0.38(+1.14%) |
May 13, 2024 | 33.31 | 33.47 | 33.13 | 33.30 | 2,782,836 | +0.01(+0.03%) |
May 10, 2024 | 32.46 | 33.42 | 32.32 | 33.29 | 3,261,767 | +1.23(+3.82%) |
May 09, 2024 | 31.91 | 32.28 | 31.36 | 32.06 | 2,523,001 | +0.30(+0.94%) |
May 08, 2024 | 31.05 | 31.79 | 30.78 | 31.77 | 6,605,463 | +1.11(+3.61%) |
May 07, 2024 | 30.58 | 31.82 | 29.73 | 30.66 | 6,374,237 | -0.87(-2.75%) |
May 06, 2024 | 30.96 | 31.53 | 30.78 | 31.53 | 3,771,829 | +0.70(+2.26%) |
May 03, 2024 | 31.14 | 31.52 | 30.63 | 30.83 | 2,330,026 | -0.01(-0.03%) |
May 02, 2024 | 31.21 | 31.41 | 30.54 | 30.84 | 1,845,538 | -0.22(-0.71%) |
May 01, 2024 | 31.32 | 31.46 | 30.77 | 31.06 | 2,570,441 | -0.36(-1.14%) |
Apr 30, 2024 | 32.13 | 32.27 | 31.32 | 31.42 | 1,966,185 | -0.93(-2.87%) |
Apr 29, 2024 | 32.42 | 32.44 | 32.14 | 32.34 | 1,577,915 | +0.09(+0.28%) |
Apr 26, 2024 | 32.08 | 32.46 | 32.05 | 32.25 | 1,138,433 | +0.02(+0.06%) |
Apr 25, 2024 | 32.37 | 32.51 | 31.96 | 32.23 | 1,157,274 | -0.22(-0.68%) |
Apr 24, 2024 | 32.15 | 32.47 | 31.85 | 32.45 | 1,977,761 | +0.45(+1.40%) |
Apr 23, 2024 | 32.21 | 32.41 | 31.97 | 32.01 | 1,826,194 | -0.15(-0.46%) |
Apr 22, 2024 | 31.96 | 32.31 | 31.80 | 32.15 | 2,703,682 | +0.38(+1.19%) |
Apr 19, 2024 | 31.15 | 31.83 | 31.15 | 31.78 | 3,209,767 | +0.67(+2.15%) |
Apr 18, 2024 | 31.23 | 31.65 | 31.06 | 31.11 | 1,941,311 | +0.04(+0.13%) |
Apr 17, 2024 | 31.20 | 31.32 | 30.91 | 31.07 | 2,140,548 | -0.04(-0.13%) |
Apr 16, 2024 | 31.27 | 31.46 | 31.09 | 31.11 | 1,542,354 | -0.27(-0.86%) |
Apr 15, 2024 | 31.76 | 31.92 | 31.26 | 31.38 | 2,880,941 | -0.12(-0.38%) |
Apr 12, 2024 | 31.71 | 31.87 | 31.33 | 31.50 | 2,229,268 | -0.36(-1.13%) |
Apr 11, 2024 | 31.77 | 32.08 | 31.62 | 31.86 | 1,856,731 | +0.05(+0.16%) |
Apr 10, 2024 | 31.64 | 31.97 | 31.42 | 31.81 | 1,851,345 | -0.31(-0.96%) |
Apr 09, 2024 | 32.40 | 32.43 | 31.71 | 32.11 | 4,258,171 | -0.32(-0.98%) |
Apr 08, 2024 | 32.06 | 32.46 | 31.83 | 32.43 | 3,835,383 | +0.31(+0.96%) |
Apr 05, 2024 | 31.39 | 32.25 | 31.38 | 32.12 | 2,572,858 | +0.66(+2.09%) |
Apr 04, 2024 | 32.23 | 32.71 | 31.38 | 31.47 | 2,720,309 | -0.67(-2.08%) |
Apr 03, 2024 | 31.72 | 32.21 | 31.62 | 32.13 | 2,314,918 | +0.27(+0.84%) |
Apr 02, 2024 | 31.96 | 32.13 | 31.60 | 31.87 | 2,081,309 | -0.31(-0.96%) |
Apr 01, 2024 | 32.32 | 32.47 | 31.80 | 32.17 | 2,780,496 | -0.25(-0.77%) |
Mar 28, 2024 | 32.16 | 32.44 | 32.43 | 32.42 | 3,855,897 | +0.46(+1.43%) |
Mar 27, 2024 | 31.04 | 31.98 | 30.84 | 31.97 | 2,781,333 | +0.98(+3.15%) |
Mar 26, 2024 | 30.81 | 31.10 | 30.53 | 30.99 | 2,743,231 | +0.31(+1.01%) |
Mar 25, 2024 | 30.87 | 30.99 | 30.33 | 30.68 | 3,902,568 | -0.19(-0.61%) |
Mar 22, 2024 | 31.42 | 31.42 | 30.77 | 30.87 | 2,672,750 | -0.38(-1.21%) |
Mar 21, 2024 | 31.57 | 31.59 | 31.01 | 31.25 | 3,727,179 | -0.25(-0.79%) |
Mar 20, 2024 | 31.43 | 31.56 | 31.08 | 31.50 | 1,268,296 | +0.09(+0.29%) |
Mar 19, 2024 | 31.28 | 31.52 | 30.74 | 31.41 | 1,799,357 | +0.09(+0.29%) |
Mar 18, 2024 | 31.13 | 31.43 | 30.79 | 31.32 | 2,541,668 | +0.30(+0.96%) |
Mar 15, 2024 | 31.66 | 31.73 | 30.98 | 31.02 | 5,423,387 | -0.66(-2.08%) |
Mar 14, 2024 | 32.40 | 32.43 | 31.46 | 31.68 | 2,543,687 | -0.88(-2.70%) |
Mar 13, 2024 | 32.69 | 32.94 | 32.20 | 32.55 | 1,908,727 | +0.03(+0.09%) |
Mar 12, 2024 | 31.64 | 32.55 | 31.56 | 32.52 | 2,527,823 | +0.83(+2.61%) |
Mar 11, 2024 | 31.61 | 31.83 | 31.40 | 31.70 | 2,232,068 | +0.13(+0.41%) |
Mar 08, 2024 | 31.40 | 31.80 | 31.40 | 31.57 | 2,357,910 | +0.03(+0.09%) |
Mar 07, 2024 | 31.27 | 31.77 | 31.10 | 31.54 | 3,070,380 | +0.55(+1.77%) |
Mar 06, 2024 | 31.11 | 31.27 | 30.66 | 30.99 | 1,161,618 | +0.05(+0.16%) |
Mar 05, 2024 | 30.82 | 31.19 | 30.68 | 30.94 | 2,414,767 | +0.01(+0.03%) |
Mar 04, 2024 | 30.66 | 31.13 | 30.56 | 30.93 | 2,402,906 | +0.28(+0.91%) |
Mar 01, 2024 | 30.26 | 30.95 | 30.08 | 30.65 | 2,076,929 | +0.41(+1.35%) |
Feb 29, 2024 | 30.59 | 30.68 | 30.06 | 30.24 | 2,968,194 | -0.30(-0.98%) |
Feb 28, 2024 | 29.98 | 30.69 | 29.89 | 30.54 | 1,505,014 | +0.43(+1.42%) |
Feb 27, 2024 | 30.43 | 30.61 | 30.09 | 30.11 | 1,931,019 | -0.47(-1.53%) |
Feb 26, 2024 | 31.18 | 31.23 | 30.55 | 30.58 | 1,621,339 | -0.68(-2.17%) |
Feb 23, 2024 | 30.98 | 31.35 | 30.80 | 31.26 | 1,534,657 | +0.38(+1.23%) |
Feb 22, 2024 | 30.71 | 31.05 | 30.50 | 30.88 | 1,683,092 | +0.50(+1.64%) |
Feb 21, 2024 | 30.86 | 30.86 | 29.69 | 30.38 | 2,571,369 | -0.39(-1.26%) |
Feb 20, 2024 | 30.68 | 30.93 | 30.56 | 30.77 | 3,000,934 | -0.01(-0.03%) |
Feb 16, 2024 | 30.56 | 31.04 | 30.56 | 30.78 | 1,702,237 | +0.04(+0.13%) |
Feb 15, 2024 | 30.70 | 31.04 | 30.67 | 30.74 | 2,037,199 | +0.00(+0.00%) |
Feb 14, 2024 | 30.43 | 30.84 | 30.12 | 30.74 | 2,192,594 | +0.58(+1.92%) |
Feb 13, 2024 | 30.72 | 30.72 | 30.01 | 30.16 | 2,317,047 | -0.65(-2.12%) |
Feb 12, 2024 | 30.28 | 30.85 | 30.28 | 30.81 | 3,268,103 | +0.49(+1.61%) |
Feb 09, 2024 | 29.19 | 30.40 | 29.13 | 30.33 | 3,295,445 | +1.09(+3.74%) |
Feb 08, 2024 | 28.71 | 29.46 | 28.34 | 29.23 | 3,024,617 | +0.53(+1.84%) |
Feb 07, 2024 | 30.28 | 30.34 | 28.64 | 28.71 | 3,543,434 | -0.43(-1.47%) |
Feb 06, 2024 | 30.83 | 30.90 | 29.05 | 29.13 | 5,208,629 | -0.11(-0.37%) |
Feb 05, 2024 | 29.25 | 29.41 | 28.79 | 29.24 | 4,263,808 | -0.25(-0.84%) |
Feb 02, 2024 | 29.40 | 29.75 | 29.01 | 29.49 | 4,136,462 | -0.04(-0.13%) |
Feb 01, 2024 | 28.96 | 29.61 | 28.77 | 29.53 | 2,951,522 | +0.63(+2.17%) |
Jan 31, 2024 | 29.09 | 29.65 | 28.75 | 28.91 | 3,115,357 | -0.16(-0.55%) |
Jan 30, 2024 | 28.74 | 29.11 | 28.60 | 29.06 | 2,182,893 | +0.29(+1.00%) |
Jan 29, 2024 | 28.35 | 28.79 | 28.22 | 28.78 | 1,626,783 | +0.37(+1.29%) |
Jan 26, 2024 | 28.56 | 28.72 | 28.34 | 28.41 | 1,273,147 | -0.11(-0.38%) |
Jan 25, 2024 | 28.54 | 28.81 | 28.27 | 28.52 | 2,611,084 | +0.27(+0.95%) |
Jan 24, 2024 | 28.73 | 28.86 | 28.12 | 28.25 | 1,467,953 | -0.32(-1.11%) |
Jan 23, 2024 | 28.73 | 28.85 | 28.31 | 28.57 | 1,311,997 | +0.11(+0.38%) |
Jan 22, 2024 | 28.58 | 28.74 | 28.31 | 28.46 | 1,567,119 | -0.02(-0.07%) |
Jan 19, 2024 | 28.44 | 28.70 | 28.32 | 28.48 | 1,201,048 | -0.02(-0.07%) |
Jan 18, 2024 | 28.81 | 28.89 | 28.33 | 28.50 | 2,475,011 | -0.18(-0.62%) |
Jan 17, 2024 | 28.70 | 29.20 | 28.46 | 28.68 | 2,413,701 | -0.11(-0.38%) |
Jan 16, 2024 | 28.32 | 28.81 | 28.14 | 28.79 | 2,492,279 | +0.20(+0.70%) |
Jan 12, 2024 | 28.95 | 29.06 | 28.57 | 28.59 | 1,670,017 | -0.12(-0.42%) |
Jan 11, 2024 | 28.70 | 28.73 | 28.42 | 28.71 | 1,916,677 | -0.03(-0.10%) |
Jan 10, 2024 | 28.60 | 28.87 | 28.37 | 28.74 | 1,701,512 | +0.20(+0.70%) |
Jan 09, 2024 | 28.52 | 28.60 | 28.20 | 28.54 | 1,861,144 | -0.17(-0.59%) |
Jan 08, 2024 | 28.21 | 28.84 | 28.15 | 28.71 | 2,745,966 | +0.66(+2.34%) |
Jan 05, 2024 | 27.47 | 28.06 | 27.45 | 28.05 | 2,282,497 | +0.44(+1.58%) |
Jan 04, 2024 | 27.63 | 27.94 | 27.57 | 27.61 | 2,426,117 | +0.10(+0.36%) |
Jan 03, 2024 | 27.64 | 27.84 | 27.30 | 27.51 | 1,943,035 | -0.26(-0.93%) |
Jan 02, 2024 | 27.67 | 28.07 | 27.67 | 27.77 | 2,698,337 | -0.16(-0.57%) |
Dec 29, 2023 | 27.80 | 28.00 | 27.62 | 27.93 | 1,857,229 | +0.10(+0.36%) |
Dec 28, 2023 | 27.65 | 27.93 | 27.56 | 27.83 | 1,507,835 | +0.13(+0.47%) |
Dec 27, 2023 | 27.65 | 27.73 | 27.46 | 27.70 | 1,381,395 | +0.14(+0.50%) |
Dec 26, 2023 | 27.54 | 27.66 | 27.44 | 27.56 | 2,012,631 | -0.01(-0.04%) |
Dec 22, 2023 | 27.63 | 27.91 | 27.45 | 27.57 | 1,673,051 | -0.14(-0.50%) |
Dec 21, 2023 | 27.50 | 27.81 | 27.39 | 27.71 | 2,221,957 | +0.49(+1.79%) |
Dec 20, 2023 | 27.69 | 28.08 | 27.23 | 27.23 | 3,122,472 | -0.63(-2.25%) |
Dec 19, 2023 | 27.73 | 27.87 | 27.60 | 27.85 | 2,867,693 | +0.30(+1.08%) |
Dec 18, 2023 | 27.06 | 27.70 | 26.89 | 27.55 | 6,367,291 | +0.52(+1.91%) |
Dec 15, 2023 | 27.42 | 27.42 | 26.91 | 27.04 | 6,845,091 | -0.38(-1.38%) |
Dec 14, 2023 | 27.23 | 27.74 | 27.23 | 27.41 | 3,603,995 | +0.43(+1.58%) |
Dec 13, 2023 | 26.82 | 27.09 | 26.42 | 26.99 | 4,009,955 | +0.28(+1.04%) |
Dec 12, 2023 | 26.82 | 27.06 | 26.43 | 26.71 | 2,371,243 | -0.22(-0.81%) |
Dec 11, 2023 | 27.00 | 27.19 | 26.80 | 26.93 | 2,707,623 | -0.07(-0.26%) |
Dec 08, 2023 | 27.05 | 27.23 | 26.87 | 27.00 | 2,045,136 | -0.01(-0.04%) |
Dec 07, 2023 | 27.26 | 27.34 | 26.73 | 27.01 | 2,997,460 | -0.24(-0.88%) |
Dec 06, 2023 | 27.22 | 27.43 | 27.00 | 27.25 | 2,932,190 | +0.17(+0.62%) |
Dec 05, 2023 | 27.82 | 27.95 | 27.07 | 27.08 | 3,262,408 | -0.93(-3.34%) |
Dec 04, 2023 | 28.06 | 28.20 | 27.84 | 28.01 | 3,364,074 | -0.11(-0.39%) |
Dec 01, 2023 | 27.90 | 28.25 | 27.78 | 28.12 | 2,499,381 | +0.28(+1.00%) |
Nov 30, 2023 | 27.66 | 28.15 | 27.55 | 27.84 | 17,597,098 | +0.23(+0.83%) |
Nov 29, 2023 | 27.50 | 27.87 | 27.37 | 27.61 | 3,736,092 | +0.22(+0.80%) |
Nov 28, 2023 | 27.78 | 27.88 | 27.33 | 27.39 | 5,123,087 | -0.49(-1.75%) |
Nov 27, 2023 | 27.68 | 27.99 | 27.58 | 27.88 | 3,373,527 | +0.09(+0.34%) |
Nov 24, 2023 | 27.72 | 27.90 | 27.62 | 27.79 | 1,033,876 | -0.08(-0.28%) |
Nov 22, 2023 | 27.76 | 28.13 | 27.71 | 27.87 | 2,687,753 | +0.25(+0.90%) |
Nov 21, 2023 | 27.48 | 27.72 | 27.27 | 27.62 | 2,994,763 | +0.02(+0.07%) |
Nov 20, 2023 | 27.39 | 27.89 | 27.38 | 27.60 | 3,336,190 | +0.15(+0.54%) |
Nov 17, 2023 | 27.49 | 27.58 | 27.26 | 27.45 | 3,654,176 | +0.06(+0.22%) |
Nov 16, 2023 | 26.74 | 27.40 | 26.63 | 27.39 | 4,084,476 | +0.60(+2.26%) |
Nov 15, 2023 | 26.08 | 26.87 | 26.02 | 26.79 | 5,140,278 | +0.84(+3.25%) |
Nov 14, 2023 | 27.94 | 28.08 | 25.68 | 25.94 | 7,475,211 | -2.31(-8.17%) |
Nov 13, 2023 | 28.09 | 28.45 | 27.96 | 28.25 | 4,280,542 | +0.00(+0.00%) |
Nov 10, 2023 | 27.66 | 28.26 | 27.47 | 28.25 | 4,831,804 | +0.66(+2.41%) |
Nov 09, 2023 | 27.86 | 27.98 | 27.46 | 27.59 | 1,792,930 | -0.06(-0.21%) |
Nov 08, 2023 | 27.82 | 27.97 | 27.51 | 27.65 | 3,007,728 | -0.11(-0.39%) |
Nov 07, 2023 | 27.51 | 27.87 | 27.39 | 27.76 | 1,544,979 | +0.02(+0.07%) |
Nov 06, 2023 | 28.03 | 28.12 | 27.73 | 27.74 | 2,375,932 | -0.35(-1.23%) |
Nov 03, 2023 | 27.94 | 28.29 | 27.86 | 28.08 | 3,729,387 | +0.48(+1.72%) |
Nov 02, 2023 | 27.29 | 27.84 | 27.18 | 27.61 | 3,066,195 | +0.63(+2.35%) |
Nov 01, 2023 | 26.90 | 27.10 | 26.39 | 26.97 | 2,786,972 | +0.30(+1.11%) |
Oct 31, 2023 | 26.55 | 26.83 | 26.38 | 26.68 | 2,451,236 | +0.17(+0.64%) |
Oct 30, 2023 | 26.62 | 26.71 | 26.19 | 26.51 | 3,944,729 | +0.09(+0.34%) |
Oct 27, 2023 | 26.56 | 26.80 | 26.30 | 26.42 | 2,738,514 | -0.04(-0.15%) |
Oct 26, 2023 | 26.19 | 26.77 | 26.19 | 26.46 | 3,993,486 | +0.40(+1.52%) |
Oct 25, 2023 | 26.10 | 26.26 | 25.86 | 26.06 | 3,036,232 | -0.20(-0.75%) |
Oct 24, 2023 | 26.18 | 26.33 | 25.92 | 26.26 | 2,763,362 | +0.16(+0.61%) |
Oct 23, 2023 | 25.87 | 26.41 | 25.77 | 26.10 | 2,715,910 | +0.02(+0.08%) |
Oct 20, 2023 | 26.12 | 26.41 | 26.03 | 26.08 | 2,373,551 | -0.09(-0.34%) |
Oct 19, 2023 | 26.46 | 26.64 | 26.03 | 26.17 | 2,737,245 | -0.31(-1.16%) |
Oct 18, 2023 | 26.50 | 26.68 | 26.31 | 26.48 | 2,866,709 | -0.21(-0.78%) |
Oct 17, 2023 | 26.37 | 26.82 | 26.32 | 26.69 | 3,879,027 | +0.35(+1.32%) |
Oct 16, 2023 | 25.47 | 26.47 | 25.47 | 26.34 | 4,431,843 | +1.23(+4.89%) |
Oct 13, 2023 | 25.35 | 25.46 | 25.04 | 25.11 | 3,632,205 | -0.35(-1.36%) |
Oct 12, 2023 | 26.18 | 26.46 | 25.33 | 25.46 | 3,015,895 | -0.61(-2.36%) |
Oct 11, 2023 | 25.46 | 26.17 | 25.46 | 26.07 | 4,597,104 | +0.52(+2.05%) |
Oct 10, 2023 | 24.96 | 25.57 | 24.71 | 25.55 | 4,192,100 | +0.77(+3.12%) |
Oct 09, 2023 | 24.43 | 24.87 | 24.23 | 24.78 | 2,937,888 | +0.41(+1.67%) |
Oct 06, 2023 | 24.47 | 24.68 | 23.90 | 24.37 | 3,674,067 | -0.16(-0.65%) |
Oct 05, 2023 | 24.35 | 24.79 | 24.17 | 24.53 | 4,759,613 | -0.09(-0.36%) |
Oct 04, 2023 | 24.10 | 24.64 | 23.93 | 24.62 | 4,435,939 | +0.53(+2.18%) |
Oct 03, 2023 | 24.56 | 24.84 | 23.73 | 24.09 | 8,769,803 | -0.69(-2.80%) |
Oct 02, 2023 | 25.14 | 25.23 | 24.22 | 24.79 | 6,432,807 | -9.59(-27.90%) |
Sep 29, 2023 | 34.93 | 35.02 | 34.23 | 34.37 | 3,983,918 | -0.27(-0.77%) |
Sep 28, 2023 | 34.51 | 35.11 | 34.49 | 34.64 | 6,769,431 | +0.26(+0.75%) |
Sep 27, 2023 | 34.63 | 34.75 | 34.20 | 34.38 | 4,235,637 | -0.10(-0.29%) |
Sep 26, 2023 | 35.01 | 35.38 | 34.46 | 34.48 | 3,639,023 | -0.73(-2.08%) |
Sep 25, 2023 | 35.18 | 35.22 | 34.90 | 35.22 | 2,863,324 | -0.51(-1.41%) |
Sep 22, 2023 | 36.53 | 36.64 | 35.70 | 35.72 | 2,385,458 | -0.70(-1.93%) |
Sep 21, 2023 | 37.18 | 37.18 | 36.41 | 36.43 | 2,934,408 | -1.06(-2.83%) |
Sep 20, 2023 | 37.36 | 38.00 | 37.12 | 37.49 | 3,810,637 | +0.42(+1.12%) |
Sep 19, 2023 | 36.95 | 37.18 | 36.56 | 37.07 | 2,294,479 | +0.08(+0.21%) |
Sep 18, 2023 | 36.14 | 37.01 | 36.03 | 36.99 | 4,104,070 | +0.69(+1.91%) |
Sep 15, 2023 | 36.60 | 36.68 | 35.94 | 36.30 | 4,557,402 | -0.68(-1.85%) |
Sep 14, 2023 | 36.48 | 37.20 | 36.45 | 36.98 | 2,917,570 | +0.87(+2.41%) |
Sep 13, 2023 | 36.60 | 36.90 | 36.09 | 36.11 | 2,396,040 | -0.22(-0.60%) |
Sep 12, 2023 | 35.73 | 36.50 | 35.60 | 36.33 | 2,566,054 | +0.44(+1.21%) |
Sep 11, 2023 | 36.50 | 36.65 | 35.63 | 35.89 | 2,557,461 | -0.35(-0.96%) |
Sep 08, 2023 | 36.26 | 36.43 | 35.98 | 36.24 | 3,411,969 | -0.11(-0.30%) |
Sep 07, 2023 | 36.61 | 36.75 | 36.28 | 36.35 | 2,350,007 | -0.53(-1.45%) |
Sep 06, 2023 | 36.99 | 37.32 | 36.83 | 36.88 | 2,631,176 | -0.13(-0.35%) |
Sep 05, 2023 | 37.51 | 37.80 | 36.95 | 37.01 | 2,228,922 | -0.82(-2.17%) |
Sep 01, 2023 | 37.61 | 37.89 | 37.38 | 37.83 | 2,825,000 | +1.00(+2.72%) |
Aug 31, 2023 | 37.70 | 37.75 | 36.71 | 36.83 | 4,691,443 | -0.75(-2.00%) |
Aug 30, 2023 | 37.25 | 37.67 | 37.16 | 37.58 | 4,297,026 | +0.33(+0.88%) |
Aug 29, 2023 | 37.27 | 37.52 | 36.97 | 37.26 | 2,208,254 | -0.05(-0.13%) |
Aug 28, 2023 | 37.02 | 37.42 | 36.99 | 37.31 | 8,006,297 | +0.40(+1.07%) |
Aug 25, 2023 | 36.98 | 37.17 | 36.83 | 36.91 | 1,570,788 | +0.06(+0.16%) |
Aug 24, 2023 | 37.03 | 37.36 | 36.78 | 36.85 | 4,105,458 | -0.25(-0.67%) |
Aug 23, 2023 | 36.57 | 37.19 | 36.48 | 37.10 | 3,368,752 | +0.36(+0.97%) |
Aug 22, 2023 | 37.72 | 38.15 | 36.61 | 36.74 | 3,314,352 | +0.57(+1.59%) |
Aug 21, 2023 | 36.37 | 36.60 | 35.86 | 36.17 | 5,564,750 | -0.19(-0.52%) |
Aug 18, 2023 | 35.86 | 36.40 | 35.71 | 36.36 | 3,071,126 | +0.22(+0.60%) |
Aug 17, 2023 | 36.66 | 36.98 | 35.96 | 36.14 | 4,460,803 | -0.52(-1.41%) |
Aug 16, 2023 | 37.23 | 37.45 | 36.58 | 36.65 | 4,510,885 | -0.53(-1.44%) |
Aug 15, 2023 | 37.48 | 37.84 | 37.11 | 37.19 | 7,285,698 | -0.48(-1.26%) |
Aug 14, 2023 | 38.58 | 38.88 | 37.63 | 37.66 | 6,711,095 | -1.05(-2.70%) |
Aug 11, 2023 | 38.95 | 39.08 | 37.95 | 38.71 | 5,203,100 | -0.31(-0.78%) |
Aug 10, 2023 | 39.45 | 39.65 | 38.94 | 39.02 | 12,143,171 | -1.90(-4.64%) |
Aug 09, 2023 | 40.34 | 41.22 | 40.34 | 40.91 | 4,190,104 | +0.63(+1.57%) |
Aug 08, 2023 | 38.05 | 40.51 | 37.86 | 40.28 | 14,164,912 | +2.77(+7.37%) |
Aug 07, 2023 | 37.70 | 37.87 | 37.42 | 37.52 | 5,133,217 | -0.11(-0.29%) |
Aug 04, 2023 | 37.83 | 38.10 | 37.36 | 37.62 | 4,111,416 | +0.02(+0.05%) |
Aug 03, 2023 | 37.55 | 37.72 | 37.21 | 37.60 | 5,275,099 | -0.23(-0.60%) |
Aug 02, 2023 | 38.63 | 38.63 | 37.81 | 37.83 | 3,299,351 | -1.92(-4.82%) |
Aug 01, 2023 | 39.61 | 39.80 | 39.36 | 39.75 | 1,609,056 | -0.13(-0.32%) |
Jul 31, 2023 | 39.95 | 40.05 | 39.72 | 39.88 | 1,466,710 | +0.06(+0.15%) |
Jul 28, 2023 | 40.07 | 40.21 | 39.72 | 39.82 | 1,588,322 | -0.06(-0.15%) |
Jul 27, 2023 | 40.77 | 40.87 | 39.65 | 39.88 | 1,877,453 | -0.55(-1.37%) |
Jul 26, 2023 | 41.05 | 41.24 | 40.21 | 40.43 | 2,291,218 | -0.74(-1.80%) |
Jul 25, 2023 | 41.98 | 42.17 | 41.14 | 41.17 | 3,172,735 | -0.98(-2.32%) |
Jul 24, 2023 | 42.20 | 42.47 | 42.07 | 42.15 | 4,228,224 | -0.01(-0.02%) |
Jul 21, 2023 | 42.38 | 42.46 | 41.89 | 42.16 | 1,401,971 | -0.06(-0.14%) |
Jul 20, 2023 | 42.49 | 42.74 | 42.18 | 42.22 | 2,138,555 | -0.27(-0.63%) |
Jul 19, 2023 | 42.28 | 42.76 | 42.18 | 42.48 | 6,584,303 | +0.21(+0.49%) |
Jul 18, 2023 | 42.97 | 43.24 | 42.17 | 42.28 | 3,161,485 | -0.71(-1.65%) |
Jul 17, 2023 | 42.55 | 43.70 | 42.33 | 42.99 | 3,043,896 | +1.67(+4.04%) |
Jul 14, 2023 | 41.65 | 41.66 | 40.90 | 41.32 | 1,451,708 | -0.46(-1.11%) |
Jul 13, 2023 | 41.89 | 41.94 | 41.68 | 41.78 | 1,330,359 | +0.03(+0.07%) |
Jul 12, 2023 | 42.28 | 42.30 | 41.69 | 41.75 | 3,313,635 | -0.17(-0.40%) |
Jul 11, 2023 | 42.06 | 42.24 | 41.79 | 41.92 | 1,820,985 | -0.08(-0.19%) |
Jul 10, 2023 | 41.69 | 42.48 | 41.69 | 42.00 | 1,929,558 | +0.14(+0.33%) |
Jul 07, 2023 | 40.70 | 42.15 | 40.61 | 41.86 | 2,147,795 | +1.15(+2.81%) |
Jul 06, 2023 | 41.29 | 41.39 | 40.34 | 40.72 | 3,516,512 | -0.94(-2.25%) |
Jul 05, 2023 | 41.64 | 42.06 | 41.44 | 41.65 | 2,298,926 | -0.50(-1.20%) |
Jul 03, 2023 | 42.46 | 42.58 | 42.14 | 42.16 | 776,072 | -0.37(-0.86%) |
Jun 30, 2023 | 42.40 | 42.68 | 42.09 | 42.52 | 2,978,711 | +0.36(+0.84%) |
Jun 29, 2023 | 41.27 | 42.17 | 40.96 | 42.17 | 1,396,001 | +0.86(+2.08%) |
Jun 28, 2023 | 41.29 | 41.40 | 41.01 | 41.31 | 2,749,234 | +0.07(+0.17%) |
Jun 27, 2023 | 40.14 | 41.47 | 39.99 | 41.24 | 2,739,705 | +1.16(+2.88%) |
Jun 26, 2023 | 38.83 | 40.20 | 38.83 | 40.08 | 2,566,499 | +1.27(+3.28%) |
Jun 23, 2023 | 39.08 | 39.32 | 38.65 | 38.81 | 2,200,729 | -0.69(-1.75%) |
Jun 22, 2023 | 39.82 | 39.94 | 39.19 | 39.50 | 1,253,766 | -0.45(-1.14%) |
Jun 21, 2023 | 39.91 | 40.26 | 39.64 | 39.96 | 2,311,682 | -0.02(-0.05%) |
Jun 20, 2023 | 39.98 | 40.21 | 39.64 | 39.97 | 3,456,486 | -0.06(-0.15%) |
Jun 16, 2023 | 39.91 | 40.09 | 39.49 | 40.03 | 3,326,000 | +0.31(+0.77%) |
Jun 15, 2023 | 39.44 | 39.73 | 39.24 | 39.73 | 4,592,594 | +0.06(+0.15%) |
Jun 14, 2023 | 40.00 | 40.23 | 39.30 | 39.67 | 3,500,354 | -0.32(-0.79%) |
Jun 13, 2023 | 40.53 | 40.57 | 39.97 | 39.98 | 2,796,928 | -0.47(-1.17%) |
Jun 12, 2023 | 40.03 | 40.82 | 40.01 | 40.46 | 2,443,990 | +0.65(+1.64%) |
Jun 09, 2023 | 40.49 | 40.49 | 39.76 | 39.81 | 3,840,623 | -0.40(-0.98%) |
Jun 08, 2023 | 40.33 | 40.44 | 39.97 | 40.20 | 2,934,534 | -0.25(-0.61%) |
Jun 07, 2023 | 40.72 | 41.07 | 40.42 | 40.45 | 1,871,945 | -0.07(-0.17%) |
Jun 06, 2023 | 39.56 | 40.60 | 39.56 | 40.52 | 1,853,915 | +0.91(+2.29%) |
Jun 05, 2023 | 39.16 | 39.79 | 39.03 | 39.61 | 1,684,748 | +0.40(+1.01%) |
Jun 02, 2023 | 38.96 | 39.29 | 38.78 | 39.21 | 2,897,068 | +0.64(+1.66%) |