Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 31.71 | 32.44 | 31.54 | 32.33 | 2,004,854 | +0.79(+2.50%) |
May 30, 2024 | 30.95 | 31.57 | 30.93 | 31.54 | 1,636,738 | +0.76(+2.47%) |
May 29, 2024 | 30.91 | 31.09 | 30.75 | 30.78 | 1,213,084 | -0.34(-1.09%) |
May 28, 2024 | 31.66 | 31.69 | 30.99 | 31.12 | 1,320,792 | -0.35(-1.11%) |
May 24, 2024 | 31.50 | 31.59 | 31.34 | 31.47 | 874,256 | +0.15(+0.48%) |
May 23, 2024 | 31.90 | 31.93 | 31.31 | 31.32 | 2,005,176 | -0.60(-1.88%) |
May 22, 2024 | 31.65 | 31.95 | 31.60 | 31.92 | 2,036,702 | +0.20(+0.63%) |
May 21, 2024 | 30.86 | 31.91 | 30.85 | 31.72 | 3,647,365 | +0.86(+2.79%) |
May 20, 2024 | 30.57 | 30.88 | 30.56 | 30.86 | 1,121,327 | +0.23(+0.75%) |
May 17, 2024 | 30.72 | 30.72 | 30.48 | 30.63 | 907,328 | -0.05(-0.16%) |
May 16, 2024 | 30.76 | 30.86 | 30.54 | 30.68 | 1,521,950 | -0.08(-0.26%) |
May 15, 2024 | 31.12 | 31.30 | 30.61 | 30.76 | 2,152,204 | -0.10(-0.32%) |
May 14, 2024 | 30.89 | 30.98 | 30.73 | 30.86 | 1,384,614 | +0.12(+0.39%) |
May 13, 2024 | 30.86 | 31.05 | 30.68 | 30.74 | 1,304,244 | +0.05(+0.16%) |
May 10, 2024 | 30.87 | 30.89 | 30.65 | 30.69 | 1,208,518 | -0.06(-0.20%) |
May 09, 2024 | 30.90 | 30.90 | 30.70 | 30.75 | 1,199,042 | -0.08(-0.26%) |
May 08, 2024 | 30.91 | 30.95 | 30.71 | 30.83 | 1,384,169 | -0.10(-0.32%) |
May 07, 2024 | 31.23 | 31.41 | 30.90 | 30.93 | 2,233,705 | -0.20(-0.64%) |
May 06, 2024 | 31.41 | 31.47 | 30.98 | 31.13 | 1,599,506 | -0.21(-0.67%) |
May 03, 2024 | 31.21 | 31.35 | 30.46 | 31.34 | 2,471,638 | +0.07(+0.22%) |
May 02, 2024 | 31.00 | 31.28 | 30.73 | 31.27 | 2,238,060 | +0.58(+1.89%) |
May 01, 2024 | 30.34 | 30.97 | 30.26 | 30.69 | 1,328,829 | +0.28(+0.92%) |
Apr 30, 2024 | 30.62 | 30.94 | 30.41 | 30.41 | 1,638,736 | -0.37(-1.20%) |
Apr 29, 2024 | 30.61 | 31.00 | 30.58 | 30.78 | 1,383,047 | +0.36(+1.18%) |
Apr 26, 2024 | 30.29 | 30.83 | 30.12 | 30.42 | 1,597,866 | +0.19(+0.61%) |
Apr 25, 2024 | 29.87 | 30.36 | 29.85 | 30.23 | 1,539,190 | +0.22(+0.72%) |
Apr 24, 2024 | 29.85 | 30.12 | 29.74 | 30.02 | 1,033,778 | -0.01(-0.03%) |
Apr 23, 2024 | 29.70 | 30.04 | 29.65 | 30.03 | 1,639,618 | +0.42(+1.42%) |
Apr 22, 2024 | 29.91 | 29.96 | 29.02 | 29.61 | 2,577,085 | -0.16(-0.53%) |
Apr 19, 2024 | 29.35 | 29.86 | 29.35 | 29.76 | 1,166,582 | +0.43(+1.47%) |
Apr 18, 2024 | 29.40 | 29.47 | 29.20 | 29.33 | 1,473,602 | +0.02(+0.07%) |
Apr 17, 2024 | 29.58 | 29.66 | 29.24 | 29.31 | 1,772,044 | -0.15(-0.50%) |
Apr 16, 2024 | 29.61 | 29.63 | 29.38 | 29.46 | 970,998 | -0.22(-0.73%) |
Apr 15, 2024 | 30.05 | 30.05 | 29.53 | 29.68 | 1,137,522 | -0.17(-0.56%) |
Apr 12, 2024 | 29.99 | 30.11 | 29.64 | 29.84 | 1,184,531 | -0.18(-0.59%) |
Apr 11, 2024 | 30.16 | 30.23 | 29.89 | 30.02 | 1,128,722 | -0.12(-0.39%) |
Apr 10, 2024 | 30.82 | 30.85 | 29.92 | 30.14 | 1,288,051 | -1.04(-3.33%) |
Apr 09, 2024 | 31.24 | 31.31 | 30.95 | 31.17 | 1,008,275 | -0.13(-0.41%) |
Apr 08, 2024 | 31.16 | 31.31 | 31.01 | 31.30 | 1,151,946 | +0.04(+0.13%) |
Apr 05, 2024 | 30.50 | 31.30 | 30.47 | 31.26 | 1,506,500 | +0.72(+2.37%) |
Apr 04, 2024 | 30.74 | 30.95 | 30.42 | 30.54 | 1,080,478 | -0.03(-0.10%) |
Apr 03, 2024 | 30.38 | 30.89 | 30.29 | 30.57 | 1,126,029 | +0.16(+0.51%) |
Apr 02, 2024 | 30.99 | 31.10 | 30.32 | 30.41 | 1,915,906 | -0.72(-2.33%) |
Apr 01, 2024 | 31.03 | 31.23 | 30.76 | 31.13 | 1,292,724 | +0.15(+0.47%) |
Mar 28, 2024 | 30.39 | 31.02 | 30.36 | 30.99 | 1,732,007 | +0.61(+2.00%) |
Mar 27, 2024 | 30.42 | 30.66 | 30.18 | 30.38 | 1,453,803 | +0.23(+0.78%) |
Mar 26, 2024 | 30.31 | 30.35 | 30.15 | 30.15 | 1,272,735 | -0.18(-0.58%) |
Mar 25, 2024 | 30.39 | 30.45 | 30.19 | 30.32 | 1,254,263 | +0.01(+0.03%) |
Mar 22, 2024 | 30.74 | 30.84 | 30.17 | 30.31 | 2,438,858 | -0.23(-0.77%) |
Mar 21, 2024 | 30.60 | 30.66 | 30.17 | 30.55 | 1,300,378 | +0.01(+0.03%) |
Mar 20, 2024 | 30.20 | 30.56 | 30.07 | 30.54 | 1,219,003 | +0.24(+0.81%) |
Mar 19, 2024 | 30.14 | 30.49 | 30.14 | 30.29 | 1,312,603 | +0.13(+0.42%) |
Mar 18, 2024 | 30.10 | 30.40 | 30.04 | 30.17 | 1,553,050 | +0.07(+0.23%) |
Mar 15, 2024 | 29.94 | 30.33 | 29.91 | 30.10 | 3,115,497 | -0.12(-0.39%) |
Mar 14, 2024 | 30.27 | 30.32 | 29.99 | 30.21 | 1,137,674 | -0.15(-0.48%) |
Mar 13, 2024 | 30.41 | 30.87 | 30.35 | 30.36 | 2,015,035 | -0.03(-0.10%) |
Mar 12, 2024 | 30.16 | 30.53 | 30.12 | 30.39 | 1,067,414 | +0.14(+0.45%) |
Mar 11, 2024 | 30.04 | 30.41 | 30.02 | 30.25 | 1,033,626 | +0.18(+0.59%) |
Mar 08, 2024 | 30.09 | 30.23 | 29.98 | 30.08 | 1,217,157 | +0.15(+0.49%) |
Mar 07, 2024 | 30.35 | 30.46 | 29.85 | 29.93 | 1,276,385 | -0.33(-1.10%) |
Mar 06, 2024 | 30.29 | 30.39 | 29.83 | 30.26 | 1,941,364 | +0.03(+0.10%) |
Mar 05, 2024 | 30.74 | 30.82 | 30.17 | 30.23 | 1,428,940 | -0.58(-1.87%) |
Mar 04, 2024 | 30.33 | 30.88 | 30.22 | 30.81 | 1,627,520 | +0.48(+1.58%) |
Mar 01, 2024 | 30.41 | 30.66 | 30.11 | 30.33 | 1,601,466 | -0.12(-0.39%) |
Feb 29, 2024 | 30.94 | 31.10 | 30.39 | 30.45 | 2,374,220 | -0.40(-1.30%) |
Feb 28, 2024 | 30.45 | 30.88 | 30.25 | 30.85 | 2,333,999 | +0.27(+0.90%) |
Feb 27, 2024 | 30.64 | 30.73 | 30.30 | 30.58 | 2,078,048 | +0.02(+0.06%) |
Feb 26, 2024 | 30.69 | 30.78 | 30.36 | 30.56 | 1,496,561 | +0.11(+0.35%) |
Feb 23, 2024 | 30.70 | 30.77 | 30.43 | 30.45 | 945,689 | -0.22(-0.70%) |
Feb 22, 2024 | 30.56 | 30.76 | 30.32 | 30.66 | 1,069,025 | +0.07(+0.22%) |
Feb 21, 2024 | 30.74 | 30.97 | 30.56 | 30.60 | 1,523,811 | -0.08(-0.26%) |
Feb 20, 2024 | 30.18 | 30.74 | 30.13 | 30.67 | 2,024,389 | +0.39(+1.29%) |
Feb 16, 2024 | 29.98 | 30.50 | 29.72 | 30.28 | 2,575,547 | +0.18(+0.58%) |
Feb 15, 2024 | 30.30 | 30.42 | 29.80 | 30.11 | 1,992,570 | -0.15(-0.49%) |
Feb 14, 2024 | 30.33 | 30.60 | 30.20 | 30.25 | 2,042,316 | +0.11(+0.36%) |
Feb 13, 2024 | 29.73 | 30.25 | 29.60 | 30.15 | 2,772,825 | -0.02(-0.06%) |
Feb 12, 2024 | 30.05 | 30.35 | 29.67 | 30.17 | 2,546,321 | -0.11(-0.36%) |
Feb 09, 2024 | 29.22 | 30.29 | 28.96 | 30.27 | 4,670,378 | +1.01(+3.44%) |
Feb 08, 2024 | 28.54 | 29.55 | 28.54 | 29.27 | 4,516,259 | +1.78(+6.48%) |
Feb 07, 2024 | 27.36 | 27.68 | 27.14 | 27.48 | 3,475,046 | +0.12(+0.43%) |
Feb 06, 2024 | 27.35 | 27.73 | 27.26 | 27.37 | 2,531,022 | +0.04(+0.14%) |
Feb 05, 2024 | 27.32 | 27.49 | 26.94 | 27.33 | 2,953,493 | -0.26(-0.96%) |
Feb 02, 2024 | 28.11 | 28.12 | 27.34 | 27.59 | 3,084,290 | -0.64(-2.25%) |
Feb 01, 2024 | 27.73 | 28.27 | 27.43 | 28.23 | 3,245,250 | +0.50(+1.79%) |
Jan 31, 2024 | 28.26 | 28.45 | 27.63 | 27.73 | 2,078,069 | -0.30(-1.06%) |
Jan 30, 2024 | 28.10 | 28.25 | 27.90 | 28.03 | 1,979,912 | +0.01(+0.03%) |
Jan 29, 2024 | 27.78 | 28.06 | 27.73 | 28.02 | 2,017,621 | +0.26(+0.93%) |
Jan 26, 2024 | 27.77 | 27.91 | 27.57 | 27.76 | 1,945,754 | +0.11(+0.41%) |
Jan 25, 2024 | 27.83 | 27.87 | 27.54 | 27.64 | 1,804,007 | +0.12(+0.45%) |
Jan 24, 2024 | 28.59 | 28.61 | 27.44 | 27.52 | 2,276,386 | -0.82(-2.90%) |
Jan 23, 2024 | 28.59 | 28.66 | 28.21 | 28.34 | 1,363,392 | -0.17(-0.60%) |
Jan 22, 2024 | 28.47 | 28.74 | 28.31 | 28.52 | 1,354,178 | +0.13(+0.47%) |
Jan 19, 2024 | 28.21 | 28.43 | 27.89 | 28.38 | 1,841,040 | +0.26(+0.92%) |
Jan 18, 2024 | 28.21 | 28.33 | 27.92 | 28.12 | 1,677,785 | -0.12(-0.44%) |
Jan 17, 2024 | 28.69 | 28.85 | 27.90 | 28.25 | 2,088,940 | -0.63(-2.19%) |
Jan 16, 2024 | 28.83 | 29.25 | 28.70 | 28.88 | 1,751,260 | -0.42(-1.44%) |
Jan 12, 2024 | 29.48 | 29.70 | 29.27 | 29.30 | 2,124,851 | +0.12(+0.43%) |
Jan 11, 2024 | 29.01 | 29.25 | 28.86 | 29.18 | 1,433,711 | +0.03(+0.10%) |
Jan 10, 2024 | 28.89 | 29.20 | 28.78 | 29.15 | 1,473,633 | +0.35(+1.23%) |
Jan 09, 2024 | 29.26 | 29.26 | 28.78 | 28.79 | 2,066,263 | -0.57(-1.95%) |
Jan 08, 2024 | 29.05 | 29.38 | 28.96 | 29.37 | 1,131,066 | +0.32(+1.09%) |
Jan 05, 2024 | 29.06 | 29.17 | 28.90 | 29.05 | 1,760,164 | -0.12(-0.43%) |
Jan 04, 2024 | 29.26 | 29.31 | 28.96 | 29.18 | 1,382,427 | -0.01(-0.03%) |
Jan 03, 2024 | 29.45 | 29.45 | 29.14 | 29.18 | 1,481,663 | -0.32(-1.07%) |
Jan 02, 2024 | 29.15 | 29.52 | 29.12 | 29.50 | 1,684,916 | +0.18(+0.62%) |
Dec 29, 2023 | 29.55 | 29.64 | 29.30 | 29.32 | 1,439,587 | -0.38(-1.29%) |
Dec 28, 2023 | 29.36 | 29.77 | 29.36 | 29.70 | 1,443,116 | +0.26(+0.88%) |
Dec 27, 2023 | 29.20 | 29.58 | 28.98 | 29.44 | 1,574,731 | +0.31(+1.05%) |
Dec 26, 2023 | 29.26 | 29.35 | 29.06 | 29.14 | 1,080,665 | -0.22(-0.75%) |
Dec 22, 2023 | 29.54 | 29.67 | 29.29 | 29.36 | 1,192,673 | -0.02(-0.07%) |
Dec 21, 2023 | 29.55 | 29.63 | 29.09 | 29.38 | 1,452,296 | -0.04(-0.13%) |
Dec 20, 2023 | 29.62 | 29.84 | 29.40 | 29.41 | 1,304,746 | -0.30(-1.00%) |
Dec 19, 2023 | 29.64 | 30.04 | 29.51 | 29.71 | 2,114,163 | +0.06(+0.19%) |
Dec 18, 2023 | 29.55 | 29.78 | 29.29 | 29.65 | 2,613,055 | +0.18(+0.62%) |
Dec 15, 2023 | 29.73 | 30.06 | 29.13 | 29.47 | 5,208,089 | -0.37(-1.25%) |
Dec 14, 2023 | 30.41 | 30.41 | 29.59 | 29.84 | 2,822,442 | -0.06(-0.19%) |
Dec 13, 2023 | 29.60 | 29.96 | 29.28 | 29.90 | 4,432,428 | +0.31(+1.03%) |
Dec 12, 2023 | 29.53 | 29.79 | 29.35 | 29.60 | 1,801,914 | +0.09(+0.29%) |
Dec 11, 2023 | 29.09 | 29.79 | 29.04 | 29.51 | 2,175,193 | +0.33(+1.11%) |
Dec 08, 2023 | 29.08 | 29.28 | 28.86 | 29.18 | 1,615,271 | -0.01(-0.03%) |
Dec 07, 2023 | 29.07 | 29.33 | 28.95 | 29.19 | 2,649,415 | +0.12(+0.43%) |
Dec 06, 2023 | 29.61 | 29.71 | 29.06 | 29.07 | 2,519,133 | -0.57(-1.94%) |
Dec 05, 2023 | 30.14 | 30.14 | 29.54 | 29.64 | 2,586,897 | -0.51(-1.68%) |
Dec 04, 2023 | 30.27 | 30.43 | 29.86 | 30.15 | 3,756,937 | -0.56(-1.84%) |
Dec 01, 2023 | 30.40 | 30.78 | 30.22 | 30.71 | 2,890,671 | +0.35(+1.17%) |
Nov 30, 2023 | 29.90 | 30.43 | 29.80 | 30.36 | 3,028,418 | +0.51(+1.70%) |
Nov 29, 2023 | 30.48 | 30.64 | 29.72 | 29.85 | 3,072,636 | -0.51(-1.67%) |
Nov 28, 2023 | 30.46 | 30.60 | 30.29 | 30.36 | 1,813,555 | -0.22(-0.72%) |
Nov 27, 2023 | 30.59 | 30.76 | 30.48 | 30.58 | 1,921,928 | -0.05(-0.16%) |
Nov 24, 2023 | 30.43 | 30.71 | 30.27 | 30.63 | 586,359 | +0.26(+0.85%) |
Nov 22, 2023 | 30.72 | 30.79 | 30.21 | 30.37 | 930,264 | -0.10(-0.31%) |
Nov 21, 2023 | 30.58 | 30.72 | 30.28 | 30.47 | 1,285,275 | -0.19(-0.62%) |
Nov 20, 2023 | 30.08 | 30.72 | 30.04 | 30.66 | 1,393,526 | +0.42(+1.39%) |
Nov 17, 2023 | 30.51 | 30.59 | 30.12 | 30.24 | 1,297,798 | -0.08(-0.25%) |
Nov 16, 2023 | 30.24 | 30.55 | 30.17 | 30.31 | 1,583,974 | +0.21(+0.70%) |
Nov 15, 2023 | 30.25 | 30.39 | 29.93 | 30.10 | 1,823,316 | -0.13(-0.44%) |
Nov 14, 2023 | 30.53 | 30.85 | 30.21 | 30.24 | 2,133,213 | +0.19(+0.64%) |
Nov 13, 2023 | 30.14 | 30.51 | 29.96 | 30.05 | 1,492,303 | -0.31(-1.01%) |
Nov 10, 2023 | 29.75 | 30.48 | 29.62 | 30.35 | 1,753,860 | +0.80(+2.72%) |
Nov 09, 2023 | 29.54 | 29.91 | 29.41 | 29.55 | 1,832,950 | +0.01(+0.03%) |
Nov 08, 2023 | 29.83 | 29.95 | 29.41 | 29.54 | 2,380,090 | -0.39(-1.31%) |
Nov 07, 2023 | 30.10 | 30.10 | 29.52 | 29.93 | 2,222,269 | -0.24(-0.79%) |
Nov 06, 2023 | 29.83 | 30.21 | 29.38 | 30.17 | 3,540,545 | +0.03(+0.09%) |
Nov 03, 2023 | 32.03 | 32.18 | 29.99 | 30.14 | 5,802,973 | -2.11(-6.55%) |
Nov 02, 2023 | 32.08 | 32.36 | 32.04 | 32.25 | 2,073,859 | +0.47(+1.47%) |
Nov 01, 2023 | 31.74 | 32.03 | 31.35 | 31.79 | 2,887,141 | +0.13(+0.42%) |
Oct 31, 2023 | 31.44 | 31.82 | 31.30 | 31.65 | 2,021,868 | +0.44(+1.41%) |
Oct 30, 2023 | 31.08 | 31.42 | 30.99 | 31.21 | 1,872,424 | +0.34(+1.12%) |
Oct 27, 2023 | 31.53 | 31.60 | 30.65 | 30.87 | 2,020,253 | -0.75(-2.37%) |
Oct 26, 2023 | 31.58 | 31.98 | 31.57 | 31.62 | 2,183,966 | +0.16(+0.51%) |
Oct 25, 2023 | 31.58 | 31.64 | 31.32 | 31.46 | 1,841,875 | -0.15(-0.47%) |
Oct 24, 2023 | 31.39 | 31.93 | 31.39 | 31.61 | 1,751,466 | +0.44(+1.41%) |
Oct 23, 2023 | 30.88 | 31.42 | 30.69 | 31.17 | 1,567,305 | +0.11(+0.36%) |
Oct 20, 2023 | 31.28 | 31.36 | 31.00 | 31.05 | 1,675,013 | -0.26(-0.84%) |
Oct 19, 2023 | 31.84 | 32.07 | 31.26 | 31.32 | 1,813,727 | -0.66(-2.05%) |
Oct 18, 2023 | 32.21 | 32.26 | 31.82 | 31.97 | 1,178,460 | -0.36(-1.10%) |
Oct 17, 2023 | 32.12 | 32.57 | 32.12 | 32.33 | 2,152,849 | +0.09(+0.29%) |
Oct 16, 2023 | 32.04 | 32.45 | 31.85 | 32.24 | 2,213,549 | +0.37(+1.18%) |
Oct 13, 2023 | 31.89 | 32.10 | 31.60 | 31.86 | 2,291,632 | +0.10(+0.32%) |
Oct 12, 2023 | 32.01 | 32.08 | 31.68 | 31.76 | 1,519,193 | -0.39(-1.22%) |
Oct 11, 2023 | 31.79 | 32.19 | 31.74 | 32.15 | 1,501,897 | +0.51(+1.60%) |
Oct 10, 2023 | 31.85 | 32.17 | 31.62 | 31.64 | 2,943,119 | +0.13(+0.42%) |
Oct 09, 2023 | 30.93 | 31.61 | 30.93 | 31.51 | 1,432,105 | +0.44(+1.42%) |
Oct 06, 2023 | 30.83 | 31.37 | 30.68 | 31.07 | 1,661,994 | +0.04(+0.12%) |
Oct 05, 2023 | 30.73 | 31.09 | 30.52 | 31.04 | 2,291,629 | +0.27(+0.88%) |
Oct 04, 2023 | 30.06 | 30.80 | 29.92 | 30.76 | 2,324,099 | +0.76(+2.53%) |
Oct 03, 2023 | 30.27 | 30.38 | 29.73 | 30.01 | 2,168,486 | -0.55(-1.81%) |
Oct 02, 2023 | 30.99 | 31.25 | 30.22 | 30.56 | 1,831,053 | -0.51(-1.63%) |
Sep 29, 2023 | 31.41 | 31.51 | 31.05 | 31.06 | 2,019,504 | -0.13(-0.42%) |
Sep 28, 2023 | 30.97 | 31.44 | 30.80 | 31.20 | 1,646,952 | +0.36(+1.15%) |
Sep 27, 2023 | 31.24 | 31.43 | 30.83 | 30.84 | 1,961,439 | -0.37(-1.17%) |
Sep 26, 2023 | 31.41 | 31.68 | 31.20 | 31.20 | 1,848,833 | -0.38(-1.22%) |
Sep 25, 2023 | 31.15 | 31.62 | 31.42 | 31.59 | 1,771,540 | +0.35(+1.11%) |
Sep 22, 2023 | 31.32 | 31.76 | 31.23 | 31.24 | 1,305,392 | -0.08(-0.27%) |
Sep 21, 2023 | 31.09 | 31.55 | 31.04 | 31.33 | 1,894,726 | -0.10(-0.33%) |
Sep 20, 2023 | 31.25 | 31.98 | 31.18 | 31.43 | 2,403,850 | +0.47(+1.51%) |
Sep 19, 2023 | 30.92 | 31.09 | 30.83 | 30.96 | 1,756,131 | +0.10(+0.33%) |
Sep 18, 2023 | 31.29 | 31.33 | 30.85 | 30.86 | 1,601,524 | -0.43(-1.38%) |
Sep 15, 2023 | 31.09 | 31.32 | 30.72 | 31.29 | 4,142,119 | +0.09(+0.30%) |
Sep 14, 2023 | 30.77 | 31.45 | 30.77 | 31.20 | 2,272,264 | +0.65(+2.12%) |
Sep 13, 2023 | 30.83 | 30.96 | 30.40 | 30.55 | 2,328,678 | -0.23(-0.76%) |
Sep 12, 2023 | 30.40 | 30.91 | 30.36 | 30.78 | 2,145,814 | +0.30(+0.98%) |
Sep 11, 2023 | 30.12 | 30.56 | 30.12 | 30.48 | 1,981,858 | +0.40(+1.34%) |
Sep 08, 2023 | 30.01 | 30.43 | 29.95 | 30.08 | 2,042,730 | +0.41(+1.39%) |
Sep 07, 2023 | 29.60 | 29.95 | 29.34 | 29.67 | 2,351,913 | +0.20(+0.67%) |
Sep 06, 2023 | 29.94 | 30.16 | 29.22 | 29.47 | 1,952,374 | -0.42(-1.41%) |
Sep 05, 2023 | 30.53 | 30.59 | 29.72 | 29.89 | 2,340,792 | -0.74(-2.42%) |
Sep 01, 2023 | 29.93 | 30.76 | 29.92 | 30.63 | 3,684,869 | +0.82(+2.77%) |
Aug 31, 2023 | 30.11 | 30.15 | 29.79 | 29.81 | 1,362,810 | -0.34(-1.12%) |
Aug 30, 2023 | 29.22 | 30.19 | 29.20 | 30.15 | 2,165,494 | +0.99(+3.41%) |
Aug 29, 2023 | 28.78 | 29.17 | 28.66 | 29.15 | 1,195,068 | +0.37(+1.30%) |
Aug 28, 2023 | 28.67 | 29.04 | 28.67 | 28.78 | 894,043 | +0.12(+0.42%) |
Aug 25, 2023 | 28.67 | 28.81 | 28.53 | 28.66 | 893,688 | +0.05(+0.16%) |
Aug 24, 2023 | 28.68 | 28.98 | 28.54 | 28.61 | 1,073,472 | -0.16(-0.55%) |
Aug 23, 2023 | 28.48 | 28.78 | 28.34 | 28.77 | 1,364,785 | +0.39(+1.39%) |
Aug 22, 2023 | 28.48 | 28.60 | 28.31 | 28.38 | 874,924 | +0.09(+0.33%) |
Aug 21, 2023 | 28.43 | 28.53 | 28.14 | 28.28 | 1,153,734 | -0.21(-0.72%) |
Aug 18, 2023 | 28.24 | 28.60 | 28.22 | 28.49 | 2,066,928 | +0.02(+0.07%) |
Aug 17, 2023 | 28.82 | 28.89 | 28.46 | 28.47 | 933,412 | -0.39(-1.36%) |
Aug 16, 2023 | 29.17 | 29.39 | 28.74 | 28.86 | 1,152,065 | -0.31(-1.06%) |
Aug 15, 2023 | 29.37 | 29.49 | 29.08 | 29.17 | 1,230,126 | -0.34(-1.14%) |
Aug 14, 2023 | 29.50 | 29.66 | 29.40 | 29.51 | 1,477,232 | -0.05(-0.16%) |
Aug 11, 2023 | 29.27 | 29.75 | 29.21 | 29.56 | 1,255,626 | +0.28(+0.96%) |
Aug 10, 2023 | 29.84 | 29.91 | 29.27 | 29.27 | 1,042,478 | -0.44(-1.48%) |
Aug 09, 2023 | 29.61 | 29.91 | 29.51 | 29.72 | 2,021,641 | +0.04(+0.13%) |
Aug 08, 2023 | 29.83 | 29.87 | 29.47 | 29.68 | 1,285,118 | -0.30(-1.00%) |
Aug 07, 2023 | 29.70 | 30.08 | 29.70 | 29.98 | 1,104,411 | +0.34(+1.14%) |
Aug 04, 2023 | 29.30 | 29.77 | 29.30 | 29.64 | 1,376,869 | +0.29(+0.99%) |
Aug 03, 2023 | 29.66 | 29.72 | 29.07 | 29.35 | 1,878,056 | -0.45(-1.51%) |
Aug 02, 2023 | 29.54 | 29.84 | 29.40 | 29.80 | 1,667,244 | +0.12(+0.41%) |
Aug 01, 2023 | 29.77 | 29.85 | 29.52 | 29.68 | 1,191,303 | -0.21(-0.69%) |
Jul 31, 2023 | 29.54 | 29.91 | 29.53 | 29.88 | 1,754,510 | +0.37(+1.27%) |
Jul 28, 2023 | 29.65 | 29.97 | 29.30 | 29.51 | 1,818,687 | +0.01(+0.03%) |
Jul 27, 2023 | 29.76 | 30.05 | 29.41 | 29.50 | 2,241,261 | -0.07(-0.25%) |
Jul 26, 2023 | 29.74 | 29.91 | 29.35 | 29.57 | 2,761,222 | -0.42(-1.41%) |
Jul 25, 2023 | 30.09 | 30.14 | 29.86 | 30.00 | 2,139,748 | -0.13(-0.43%) |
Jul 24, 2023 | 30.04 | 30.25 | 30.01 | 30.12 | 2,384,702 | +0.10(+0.34%) |
Jul 21, 2023 | 30.08 | 30.11 | 29.92 | 30.02 | 2,007,537 | +0.03(+0.09%) |
Jul 20, 2023 | 30.01 | 30.18 | 29.72 | 30.00 | 2,362,080 | +0.02(+0.06%) |
Jul 19, 2023 | 29.62 | 30.00 | 29.58 | 29.98 | 1,762,682 | +0.48(+1.62%) |
Jul 18, 2023 | 29.62 | 29.69 | 29.34 | 29.50 | 1,270,765 | -0.05(-0.19%) |
Jul 17, 2023 | 29.47 | 29.74 | 29.40 | 29.55 | 1,613,738 | +0.00(+0.00%) |
Jul 14, 2023 | 29.12 | 29.63 | 28.95 | 29.55 | 1,714,385 | +0.36(+1.23%) |
Jul 13, 2023 | 29.24 | 29.35 | 29.12 | 29.20 | 1,606,302 | -0.05(-0.16%) |
Jul 12, 2023 | 29.31 | 29.44 | 29.20 | 29.24 | 2,403,746 | +0.12(+0.41%) |
Jul 11, 2023 | 28.61 | 29.13 | 28.42 | 29.12 | 1,910,534 | +0.63(+2.22%) |
Jul 10, 2023 | 28.32 | 28.55 | 28.06 | 28.49 | 1,497,928 | +0.09(+0.32%) |
Jul 07, 2023 | 28.21 | 28.53 | 28.07 | 28.40 | 1,812,169 | +0.17(+0.62%) |
Jul 06, 2023 | 28.13 | 28.27 | 27.80 | 28.22 | 1,438,402 | -0.14(-0.48%) |
Jul 05, 2023 | 28.19 | 28.75 | 28.17 | 28.36 | 2,084,683 | +0.17(+0.62%) |
Jul 03, 2023 | 28.16 | 28.43 | 28.11 | 28.19 | 919,417 | +0.04(+0.13%) |
Jun 30, 2023 | 28.16 | 28.28 | 27.89 | 28.15 | 2,218,312 | +0.07(+0.26%) |
Jun 29, 2023 | 27.55 | 28.13 | 27.52 | 28.08 | 1,216,539 | +0.45(+1.63%) |
Jun 28, 2023 | 27.61 | 27.70 | 27.49 | 27.63 | 1,643,024 | -0.06(-0.23%) |
Jun 27, 2023 | 27.70 | 27.82 | 27.56 | 27.69 | 3,419,034 | +0.03(+0.10%) |
Jun 26, 2023 | 27.56 | 27.86 | 27.42 | 27.67 | 2,129,016 | +0.06(+0.23%) |
Jun 23, 2023 | 27.94 | 28.03 | 27.51 | 27.60 | 2,332,407 | -0.39(-1.38%) |
Jun 22, 2023 | 28.27 | 28.28 | 27.73 | 27.99 | 1,574,326 | -0.21(-0.75%) |
Jun 21, 2023 | 27.98 | 28.27 | 27.78 | 28.20 | 2,927,211 | +0.06(+0.23%) |
Jun 20, 2023 | 28.38 | 28.38 | 28.01 | 28.13 | 2,200,778 | -0.36(-1.26%) |
Jun 16, 2023 | 28.66 | 28.83 | 28.17 | 28.49 | 4,015,730 | -0.12(-0.42%) |