Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 40.21 | 41.08 | 39.95 | 41.03 | 9,905,396 | +0.86(+2.14%) |
May 30, 2024 | 39.71 | 40.18 | 39.65 | 40.17 | 3,818,310 | +0.53(+1.35%) |
May 29, 2024 | 40.09 | 40.12 | 39.60 | 39.64 | 4,023,941 | -0.56(-1.40%) |
May 28, 2024 | 39.71 | 40.29 | 39.64 | 40.20 | 5,222,963 | +0.53(+1.35%) |
May 24, 2024 | 39.84 | 39.94 | 39.42 | 39.67 | 4,275,067 | +0.02(+0.05%) |
May 23, 2024 | 40.26 | 40.41 | 39.56 | 39.65 | 5,948,479 | -0.60(-1.50%) |
May 22, 2024 | 41.09 | 41.16 | 40.09 | 40.25 | 6,326,160 | -1.05(-2.54%) |
May 21, 2024 | 41.05 | 41.41 | 40.90 | 41.30 | 5,025,429 | +0.34(+0.82%) |
May 20, 2024 | 40.84 | 41.05 | 40.76 | 40.96 | 5,049,623 | +0.17(+0.41%) |
May 17, 2024 | 40.65 | 40.88 | 40.31 | 40.80 | 6,188,046 | +0.32(+0.78%) |
May 16, 2024 | 39.90 | 40.65 | 39.90 | 40.48 | 7,447,912 | +0.47(+1.19%) |
May 15, 2024 | 40.01 | 40.24 | 39.79 | 40.01 | 7,920,669 | +0.11(+0.27%) |
May 14, 2024 | 39.21 | 39.94 | 39.19 | 39.90 | 6,056,149 | +0.69(+1.77%) |
May 13, 2024 | 39.28 | 39.42 | 39.12 | 39.21 | 5,957,576 | +0.02(+0.05%) |
May 10, 2024 | 39.18 | 39.33 | 38.89 | 39.19 | 4,727,960 | +0.06(+0.15%) |
May 09, 2024 | 39.02 | 39.25 | 38.91 | 39.13 | 6,464,284 | +0.26(+0.66%) |
May 08, 2024 | 38.45 | 38.96 | 38.32 | 38.87 | 6,524,185 | +0.21(+0.54%) |
May 07, 2024 | 39.19 | 39.53 | 38.44 | 38.66 | 8,827,435 | +0.05(+0.13%) |
May 06, 2024 | 38.28 | 38.65 | 38.19 | 38.61 | 6,847,349 | +0.39(+1.01%) |
May 03, 2024 | 38.23 | 38.44 | 37.98 | 38.23 | 4,472,113 | +0.13(+0.34%) |
May 02, 2024 | 37.66 | 38.44 | 37.57 | 38.10 | 6,017,895 | +0.64(+1.72%) |
May 01, 2024 | 37.89 | 38.07 | 37.26 | 37.46 | 7,870,600 | -0.46(-1.23%) |
Apr 30, 2024 | 38.71 | 38.71 | 37.90 | 37.92 | 7,999,039 | -0.84(-2.17%) |
Apr 29, 2024 | 38.96 | 39.11 | 38.57 | 38.76 | 5,106,652 | -0.05(-0.13%) |
Apr 26, 2024 | 38.91 | 38.91 | 38.47 | 38.81 | 5,789,798 | -0.19(-0.48%) |
Apr 25, 2024 | 38.82 | 39.07 | 38.55 | 39.00 | 3,948,619 | +0.20(+0.51%) |
Apr 24, 2024 | 38.21 | 38.85 | 37.89 | 38.80 | 5,733,212 | +0.46(+1.21%) |
Apr 23, 2024 | 38.14 | 38.40 | 37.99 | 38.34 | 5,202,179 | +0.12(+0.31%) |
Apr 22, 2024 | 38.11 | 38.35 | 37.66 | 38.22 | 6,046,700 | +0.15(+0.39%) |
Apr 19, 2024 | 37.31 | 38.12 | 37.03 | 38.07 | 6,824,235 | +0.92(+2.47%) |
Apr 18, 2024 | 36.96 | 37.36 | 36.84 | 37.15 | 7,300,092 | -0.10(-0.27%) |
Apr 17, 2024 | 37.40 | 37.49 | 37.00 | 37.25 | 6,473,741 | +0.03(+0.08%) |
Apr 16, 2024 | 37.38 | 37.46 | 36.76 | 37.22 | 8,180,529 | -0.19(-0.50%) |
Apr 15, 2024 | 37.99 | 38.00 | 37.27 | 37.41 | 7,900,217 | -0.24(-0.63%) |
Apr 12, 2024 | 38.35 | 38.75 | 37.48 | 37.64 | 7,997,842 | -0.51(-1.35%) |
Apr 11, 2024 | 38.53 | 38.54 | 37.79 | 38.16 | 8,438,317 | -0.28(-0.72%) |
Apr 10, 2024 | 38.63 | 38.72 | 38.27 | 38.43 | 8,614,381 | -0.36(-0.92%) |
Apr 09, 2024 | 38.57 | 38.87 | 38.27 | 38.79 | 6,378,125 | +0.29(+0.74%) |
Apr 08, 2024 | 38.88 | 38.97 | 38.49 | 38.50 | 6,007,824 | -0.28(-0.71%) |
Apr 05, 2024 | 38.78 | 38.88 | 38.17 | 38.78 | 5,445,184 | +0.12(+0.31%) |
Apr 04, 2024 | 39.03 | 39.30 | 38.48 | 38.66 | 5,299,813 | -0.24(-0.61%) |
Apr 03, 2024 | 38.95 | 39.03 | 38.74 | 38.90 | 9,094,793 | +0.05(+0.13%) |
Apr 02, 2024 | 38.51 | 38.85 | 38.43 | 38.85 | 5,901,115 | +0.43(+1.11%) |
Apr 01, 2024 | 38.51 | 38.54 | 38.13 | 38.42 | 5,794,940 | -0.10(-0.26%) |
Mar 28, 2024 | 38.29 | 38.64 | 38.07 | 38.52 | 6,799,157 | +0.43(+1.12%) |
Mar 27, 2024 | 37.75 | 38.13 | 37.62 | 38.10 | 5,124,272 | +0.44(+1.18%) |
Mar 26, 2024 | 37.77 | 37.91 | 37.54 | 37.65 | 6,014,815 | -0.12(-0.31%) |
Mar 25, 2024 | 37.90 | 38.33 | 37.70 | 37.77 | 5,851,417 | -0.04(-0.10%) |
Mar 22, 2024 | 38.03 | 38.15 | 37.79 | 37.81 | 6,899,823 | -0.18(-0.47%) |
Mar 21, 2024 | 37.56 | 38.32 | 37.48 | 37.99 | 12,382,020 | +0.55(+1.48%) |
Mar 20, 2024 | 37.28 | 37.49 | 37.16 | 37.44 | 7,935,426 | +0.12(+0.32%) |
Mar 19, 2024 | 36.82 | 37.39 | 36.73 | 37.32 | 5,307,187 | +0.52(+1.42%) |
Mar 18, 2024 | 36.66 | 36.81 | 36.41 | 36.79 | 4,414,949 | +0.22(+0.59%) |
Mar 15, 2024 | 36.29 | 36.80 | 36.27 | 36.58 | 10,081,176 | +0.12(+0.33%) |
Mar 14, 2024 | 36.48 | 36.59 | 36.15 | 36.46 | 9,221,845 | -0.06(-0.16%) |
Mar 13, 2024 | 36.56 | 36.93 | 36.41 | 36.52 | 8,108,866 | +0.21(+0.57%) |
Mar 12, 2024 | 36.22 | 36.43 | 36.09 | 36.31 | 6,356,667 | +0.09(+0.25%) |
Mar 11, 2024 | 35.55 | 36.25 | 35.47 | 36.22 | 7,352,716 | +0.58(+1.64%) |
Mar 08, 2024 | 35.47 | 35.72 | 35.37 | 35.64 | 4,483,424 | +0.13(+0.36%) |
Mar 07, 2024 | 35.65 | 35.71 | 35.33 | 35.51 | 6,252,521 | -0.13(-0.37%) |
Mar 06, 2024 | 36.02 | 36.21 | 35.62 | 35.64 | 7,602,450 | -0.16(-0.44%) |
Mar 05, 2024 | 35.50 | 36.16 | 35.39 | 35.80 | 6,939,584 | +0.31(+0.88%) |
Mar 04, 2024 | 35.51 | 35.64 | 35.14 | 35.49 | 7,240,447 | -0.03(-0.08%) |
Mar 01, 2024 | 35.20 | 35.52 | 35.03 | 35.51 | 8,316,848 | +0.45(+1.28%) |
Feb 29, 2024 | 34.55 | 35.35 | 34.52 | 35.07 | 12,528,483 | +0.66(+1.93%) |
Feb 28, 2024 | 34.24 | 34.48 | 34.05 | 34.40 | 8,448,631 | +0.21(+0.63%) |
Feb 27, 2024 | 34.04 | 34.22 | 33.70 | 34.19 | 8,888,453 | +0.31(+0.92%) |
Feb 26, 2024 | 34.00 | 34.34 | 33.84 | 33.88 | 5,948,837 | -0.21(-0.63%) |
Feb 23, 2024 | 33.95 | 34.22 | 33.83 | 34.09 | 5,892,875 | +0.04(+0.11%) |
Feb 22, 2024 | 33.61 | 34.44 | 33.43 | 34.05 | 9,561,073 | +0.21(+0.63%) |
Feb 21, 2024 | 33.47 | 33.85 | 33.30 | 33.84 | 8,277,918 | +0.56(+1.67%) |
Feb 20, 2024 | 33.61 | 33.64 | 33.03 | 33.28 | 7,805,042 | -0.20(-0.58%) |
Feb 16, 2024 | 33.41 | 33.67 | 33.10 | 33.48 | 7,967,123 | +0.12(+0.35%) |
Feb 15, 2024 | 32.23 | 33.45 | 32.23 | 33.36 | 10,850,623 | +1.11(+3.45%) |
Feb 14, 2024 | 33.32 | 33.32 | 31.86 | 32.25 | 15,851,528 | -0.97(-2.91%) |
Feb 13, 2024 | 33.72 | 33.85 | 32.94 | 33.21 | 9,763,365 | -0.50(-1.48%) |
Feb 12, 2024 | 33.20 | 33.75 | 33.18 | 33.71 | 6,244,658 | +0.51(+1.53%) |
Feb 09, 2024 | 33.19 | 33.43 | 33.03 | 33.20 | 6,178,929 | -0.01(-0.03%) |
Feb 08, 2024 | 33.34 | 33.45 | 33.07 | 33.21 | 7,302,580 | -0.24(-0.73%) |
Feb 07, 2024 | 33.53 | 33.62 | 33.27 | 33.46 | 7,365,755 | -0.01(-0.03%) |
Feb 06, 2024 | 33.68 | 33.74 | 33.36 | 33.47 | 5,090,576 | -0.13(-0.38%) |
Feb 05, 2024 | 33.72 | 33.86 | 33.36 | 33.59 | 5,910,309 | -0.36(-1.06%) |
Feb 02, 2024 | 33.89 | 34.10 | 33.42 | 33.95 | 5,146,857 | -0.07(-0.20%) |
Feb 01, 2024 | 33.91 | 34.35 | 33.78 | 34.02 | 4,810,071 | +0.20(+0.61%) |
Jan 31, 2024 | 34.46 | 34.53 | 33.80 | 33.82 | 6,148,015 | -0.53(-1.53%) |
Jan 30, 2024 | 33.82 | 34.35 | 33.82 | 34.34 | 4,911,887 | +0.38(+1.12%) |
Jan 29, 2024 | 33.97 | 34.04 | 33.56 | 33.96 | 6,188,181 | -0.06(-0.17%) |
Jan 26, 2024 | 33.61 | 34.06 | 33.55 | 34.02 | 6,446,390 | +0.42(+1.25%) |
Jan 25, 2024 | 33.44 | 33.60 | 33.15 | 33.60 | 6,221,735 | +0.40(+1.21%) |
Jan 24, 2024 | 33.28 | 33.44 | 33.14 | 33.20 | 5,612,455 | +0.08(+0.24%) |
Jan 23, 2024 | 33.09 | 33.28 | 32.90 | 33.12 | 4,563,473 | -0.02(-0.06%) |
Jan 22, 2024 | 33.04 | 33.24 | 32.84 | 33.14 | 6,881,862 | +0.11(+0.32%) |
Jan 19, 2024 | 33.23 | 33.23 | 32.67 | 33.04 | 7,678,891 | +0.01(+0.03%) |
Jan 18, 2024 | 33.11 | 33.26 | 32.79 | 33.03 | 7,601,677 | -0.14(-0.41%) |
Jan 17, 2024 | 33.40 | 33.77 | 33.12 | 33.16 | 7,614,938 | -0.57(-1.68%) |
Jan 16, 2024 | 33.97 | 34.09 | 33.66 | 33.73 | 8,172,922 | -0.34(-1.00%) |
Jan 12, 2024 | 34.39 | 34.60 | 33.91 | 34.07 | 6,794,398 | +0.14(+0.40%) |
Jan 11, 2024 | 34.39 | 34.44 | 33.54 | 33.93 | 7,214,286 | -0.44(-1.28%) |
Jan 10, 2024 | 34.54 | 34.64 | 34.28 | 34.37 | 6,339,442 | -0.19(-0.54%) |
Jan 09, 2024 | 34.68 | 34.80 | 34.22 | 34.56 | 10,742,994 | -0.22(-0.65%) |
Jan 08, 2024 | 34.34 | 34.81 | 33.88 | 34.78 | 6,760,405 | +0.10(+0.28%) |
Jan 05, 2024 | 35.02 | 35.06 | 34.41 | 34.69 | 6,421,894 | -0.26(-0.75%) |
Jan 04, 2024 | 35.71 | 35.80 | 34.86 | 34.95 | 5,543,696 | -0.48(-1.35%) |
Jan 03, 2024 | 34.66 | 35.65 | 34.53 | 35.43 | 8,894,762 | +0.77(+2.22%) |
Jan 02, 2024 | 34.10 | 34.66 | 34.09 | 34.66 | 6,622,197 | +0.67(+1.98%) |
Dec 29, 2023 | 34.18 | 34.18 | 33.90 | 33.98 | 3,778,536 | -0.10(-0.29%) |
Dec 28, 2023 | 34.15 | 34.35 | 33.97 | 34.08 | 4,165,405 | -0.10(-0.29%) |
Dec 27, 2023 | 34.18 | 34.42 | 34.05 | 34.18 | 4,397,102 | -0.09(-0.26%) |
Dec 26, 2023 | 34.37 | 34.52 | 34.23 | 34.27 | 3,548,155 | -0.02(-0.06%) |
Dec 22, 2023 | 34.31 | 34.52 | 34.21 | 34.29 | 5,643,220 | +0.17(+0.49%) |
Dec 21, 2023 | 33.96 | 34.14 | 33.71 | 34.12 | 6,108,554 | +0.29(+0.87%) |
Dec 20, 2023 | 34.12 | 34.44 | 33.77 | 33.83 | 5,724,443 | -0.39(-1.14%) |
Dec 19, 2023 | 33.90 | 34.30 | 33.75 | 34.22 | 5,173,461 | +0.36(+1.07%) |
Dec 18, 2023 | 34.18 | 34.47 | 33.82 | 33.86 | 6,257,004 | +0.08(+0.23%) |
Dec 15, 2023 | 33.66 | 33.82 | 33.26 | 33.78 | 19,986,782 | -0.04(-0.12%) |
Dec 14, 2023 | 34.15 | 34.30 | 33.78 | 33.82 | 10,525,290 | +0.00(+0.00%) |
Dec 13, 2023 | 33.60 | 33.83 | 33.18 | 33.82 | 7,631,600 | +0.24(+0.73%) |
Dec 12, 2023 | 33.87 | 33.93 | 33.42 | 33.57 | 9,193,390 | -0.47(-1.38%) |
Dec 11, 2023 | 34.56 | 34.60 | 33.82 | 34.04 | 8,466,283 | -0.61(-1.77%) |
Dec 08, 2023 | 34.26 | 34.78 | 34.21 | 34.66 | 5,638,748 | +0.58(+1.69%) |
Dec 07, 2023 | 34.69 | 34.79 | 33.79 | 34.08 | 9,905,572 | -0.45(-1.31%) |
Dec 06, 2023 | 34.75 | 35.10 | 34.45 | 34.53 | 7,727,415 | -0.40(-1.16%) |
Dec 05, 2023 | 35.61 | 35.65 | 34.86 | 34.94 | 6,484,291 | -0.70(-1.97%) |
Dec 04, 2023 | 35.65 | 35.95 | 35.55 | 35.64 | 5,401,008 | -0.28(-0.78%) |
Dec 01, 2023 | 35.40 | 36.08 | 35.34 | 35.92 | 6,520,347 | +0.47(+1.33%) |
Nov 30, 2023 | 35.23 | 35.72 | 35.12 | 35.45 | 13,700,985 | +0.34(+0.96%) |
Nov 29, 2023 | 35.10 | 35.30 | 34.95 | 35.11 | 5,230,710 | +0.11(+0.30%) |
Nov 28, 2023 | 35.18 | 35.35 | 35.00 | 35.00 | 5,921,219 | -0.06(-0.16%) |
Nov 27, 2023 | 34.92 | 35.07 | 34.81 | 35.06 | 4,782,110 | +0.07(+0.19%) |
Nov 24, 2023 | 34.92 | 35.16 | 34.71 | 34.99 | 2,099,099 | +0.09(+0.25%) |
Nov 22, 2023 | 34.29 | 34.93 | 34.17 | 34.91 | 4,326,268 | +0.27(+0.78%) |
Nov 21, 2023 | 34.30 | 34.66 | 34.03 | 34.64 | 5,481,924 | +0.33(+0.95%) |
Nov 20, 2023 | 34.18 | 34.53 | 34.09 | 34.31 | 4,976,637 | +0.17(+0.51%) |
Nov 17, 2023 | 33.74 | 34.37 | 33.61 | 34.14 | 9,899,418 | +0.66(+1.96%) |
Nov 16, 2023 | 33.92 | 34.17 | 33.39 | 33.48 | 7,943,953 | -0.61(-1.78%) |
Nov 15, 2023 | 34.05 | 34.46 | 33.96 | 34.09 | 9,479,302 | +0.09(+0.25%) |
Nov 14, 2023 | 33.72 | 34.21 | 33.71 | 34.00 | 5,537,804 | +0.35(+1.03%) |
Nov 13, 2023 | 33.57 | 33.79 | 33.36 | 33.65 | 4,361,486 | +0.05(+0.14%) |
Nov 10, 2023 | 33.87 | 33.92 | 33.43 | 33.61 | 6,262,170 | +0.04(+0.11%) |
Nov 09, 2023 | 33.96 | 36.54 | 33.55 | 33.57 | 7,008,711 | -0.27(-0.80%) |
Nov 08, 2023 | 33.99 | 34.15 | 33.65 | 33.84 | 6,058,338 | -0.17(-0.51%) |
Nov 07, 2023 | 34.20 | 34.20 | 33.86 | 34.01 | 6,319,376 | -0.43(-1.26%) |
Nov 06, 2023 | 34.94 | 34.99 | 34.36 | 34.45 | 4,836,557 | -0.32(-0.91%) |
Nov 03, 2023 | 34.69 | 34.88 | 34.45 | 34.76 | 5,716,850 | +0.28(+0.81%) |
Nov 02, 2023 | 33.40 | 34.51 | 32.57 | 34.48 | 8,764,554 | +1.03(+3.08%) |
Nov 01, 2023 | 33.26 | 33.80 | 33.04 | 33.45 | 6,325,573 | +0.31(+0.93%) |
Oct 31, 2023 | 33.14 | 33.31 | 32.88 | 33.14 | 6,691,190 | +0.16(+0.50%) |
Oct 30, 2023 | 33.00 | 33.18 | 32.49 | 32.98 | 5,189,863 | +0.17(+0.53%) |
Oct 27, 2023 | 33.24 | 33.27 | 32.65 | 32.81 | 5,676,035 | -0.51(-1.53%) |
Oct 26, 2023 | 32.94 | 33.49 | 32.87 | 33.32 | 5,204,132 | +0.12(+0.35%) |
Oct 25, 2023 | 33.25 | 33.52 | 33.18 | 33.20 | 5,438,289 | +0.00(+0.00%) |
Oct 24, 2023 | 33.72 | 33.77 | 33.09 | 33.20 | 9,182,158 | -0.37(-1.09%) |
Oct 23, 2023 | 33.40 | 33.70 | 33.21 | 33.57 | 4,508,176 | -0.08(-0.23%) |
Oct 20, 2023 | 34.20 | 34.20 | 33.51 | 33.65 | 10,094,303 | -0.63(-1.83%) |
Oct 19, 2023 | 34.38 | 34.77 | 34.18 | 34.27 | 5,629,633 | -0.08(-0.22%) |
Oct 18, 2023 | 34.62 | 34.69 | 33.92 | 34.35 | 7,859,488 | -0.24(-0.70%) |
Oct 17, 2023 | 34.43 | 34.89 | 34.36 | 34.59 | 8,717,524 | +0.16(+0.48%) |
Oct 16, 2023 | 34.12 | 34.58 | 33.96 | 34.43 | 6,642,588 | +0.52(+1.53%) |
Oct 13, 2023 | 33.81 | 34.10 | 33.66 | 33.91 | 5,409,697 | +0.38(+1.12%) |
Oct 12, 2023 | 33.62 | 33.67 | 33.30 | 33.53 | 4,737,021 | +0.11(+0.32%) |
Oct 11, 2023 | 32.99 | 33.44 | 32.94 | 33.42 | 4,453,140 | +0.26(+0.78%) |
Oct 10, 2023 | 33.08 | 33.30 | 32.92 | 33.16 | 4,800,403 | +0.06(+0.17%) |
Oct 09, 2023 | 32.99 | 33.20 | 32.79 | 33.11 | 4,857,665 | +0.66(+2.02%) |
Oct 06, 2023 | 32.01 | 32.65 | 31.72 | 32.45 | 6,007,795 | +0.31(+0.96%) |
Oct 05, 2023 | 31.45 | 32.28 | 31.44 | 32.14 | 7,186,114 | +0.41(+1.31%) |
Oct 04, 2023 | 31.75 | 31.98 | 31.40 | 31.73 | 8,728,528 | -0.04(-0.12%) |
Oct 03, 2023 | 31.60 | 31.78 | 31.31 | 31.77 | 8,249,500 | +0.04(+0.12%) |
Oct 02, 2023 | 32.32 | 32.44 | 31.63 | 31.73 | 7,009,315 | -0.73(-2.26%) |
Sep 29, 2023 | 33.16 | 33.20 | 32.28 | 32.46 | 7,798,193 | -0.69(-2.09%) |
Sep 28, 2023 | 32.90 | 33.39 | 32.88 | 33.15 | 6,045,058 | +0.30(+0.91%) |
Sep 27, 2023 | 32.58 | 33.03 | 32.47 | 32.86 | 5,808,225 | +0.50(+1.55%) |
Sep 26, 2023 | 32.45 | 32.63 | 32.27 | 32.35 | 8,067,211 | -0.37(-1.12%) |
Sep 25, 2023 | 32.30 | 32.78 | 32.58 | 32.72 | 5,055,543 | +0.33(+1.01%) |
Sep 22, 2023 | 32.37 | 32.65 | 32.26 | 32.39 | 5,811,976 | +0.16(+0.51%) |
Sep 21, 2023 | 33.13 | 33.16 | 32.14 | 32.23 | 5,712,893 | -0.81(-2.45%) |
Sep 20, 2023 | 32.94 | 33.27 | 32.94 | 33.04 | 4,799,728 | +0.00(+0.00%) |
Sep 19, 2023 | 33.42 | 33.42 | 32.85 | 33.04 | 5,303,057 | -0.13(-0.41%) |
Sep 18, 2023 | 33.22 | 33.28 | 32.85 | 33.17 | 4,727,525 | +0.09(+0.26%) |
Sep 15, 2023 | 33.11 | 33.56 | 33.04 | 33.09 | 11,259,803 | -0.37(-1.09%) |
Sep 14, 2023 | 33.27 | 33.56 | 33.19 | 33.45 | 4,923,943 | +0.44(+1.34%) |
Sep 13, 2023 | 32.96 | 33.05 | 32.71 | 33.01 | 4,291,531 | +0.10(+0.29%) |
Sep 12, 2023 | 32.56 | 32.94 | 32.50 | 32.91 | 4,773,405 | +0.45(+1.39%) |
Sep 11, 2023 | 32.78 | 32.90 | 32.32 | 32.46 | 5,482,605 | -0.13(-0.38%) |
Sep 08, 2023 | 32.62 | 32.91 | 32.56 | 32.59 | 6,346,798 | +0.07(+0.23%) |
Sep 07, 2023 | 32.21 | 32.67 | 32.16 | 32.51 | 6,783,374 | +0.33(+1.03%) |
Sep 06, 2023 | 32.61 | 32.64 | 31.90 | 32.18 | 8,499,111 | -0.57(-1.74%) |
Sep 05, 2023 | 33.00 | 33.15 | 32.73 | 32.75 | 6,872,231 | -0.24(-0.72%) |
Sep 01, 2023 | 33.17 | 33.34 | 32.86 | 32.99 | 5,521,384 | +0.15(+0.46%) |
Aug 31, 2023 | 33.31 | 33.34 | 32.83 | 32.83 | 10,771,349 | -0.45(-1.34%) |
Aug 30, 2023 | 33.23 | 33.29 | 33.09 | 33.28 | 4,379,172 | +0.11(+0.34%) |
Aug 29, 2023 | 33.18 | 33.23 | 32.94 | 33.17 | 4,135,146 | +0.01(+0.03%) |
Aug 28, 2023 | 33.09 | 33.39 | 32.93 | 33.16 | 4,210,576 | +0.19(+0.58%) |
Aug 25, 2023 | 33.02 | 33.24 | 32.85 | 32.97 | 4,466,908 | +0.14(+0.43%) |
Aug 24, 2023 | 32.85 | 33.27 | 32.81 | 32.82 | 4,676,364 | -0.17(-0.52%) |
Aug 23, 2023 | 32.79 | 33.05 | 32.48 | 33.00 | 6,454,023 | +0.07(+0.20%) |
Aug 22, 2023 | 33.25 | 33.41 | 32.92 | 32.93 | 6,079,417 | -0.19(-0.57%) |
Aug 21, 2023 | 33.11 | 33.26 | 32.80 | 33.12 | 6,268,470 | +0.06(+0.17%) |
Aug 18, 2023 | 32.63 | 33.19 | 32.59 | 33.06 | 4,552,010 | +0.15(+0.46%) |
Aug 17, 2023 | 33.00 | 33.33 | 32.91 | 32.91 | 5,178,838 | +0.13(+0.41%) |
Aug 16, 2023 | 32.95 | 33.05 | 32.75 | 32.78 | 6,516,441 | -0.28(-0.83%) |
Aug 15, 2023 | 33.14 | 33.20 | 32.92 | 33.05 | 4,955,213 | -0.26(-0.77%) |
Aug 14, 2023 | 33.65 | 33.69 | 33.26 | 33.31 | 5,260,642 | -0.33(-0.99%) |
Aug 11, 2023 | 33.37 | 33.67 | 33.33 | 33.64 | 4,808,358 | +0.30(+0.91%) |
Aug 10, 2023 | 33.57 | 33.71 | 33.16 | 33.34 | 6,256,899 | -0.19(-0.57%) |
Aug 09, 2023 | 33.25 | 33.72 | 33.25 | 33.53 | 8,909,759 | +0.41(+1.23%) |
Aug 08, 2023 | 32.43 | 33.13 | 32.33 | 33.12 | 5,975,709 | +0.34(+1.04%) |
Aug 07, 2023 | 32.84 | 33.09 | 32.63 | 32.78 | 4,332,544 | +0.10(+0.32%) |
Aug 04, 2023 | 32.83 | 33.35 | 32.66 | 32.67 | 8,011,390 | -0.08(-0.23%) |
Aug 03, 2023 | 32.36 | 33.13 | 32.30 | 32.75 | 8,975,504 | +0.72(+2.26%) |
Aug 02, 2023 | 32.24 | 32.26 | 31.64 | 32.03 | 6,311,464 | -0.40(-1.23%) |
Aug 01, 2023 | 32.80 | 32.80 | 32.14 | 32.43 | 5,808,762 | -0.33(-1.02%) |
Jul 31, 2023 | 32.57 | 32.94 | 32.45 | 32.76 | 7,186,371 | +0.37(+1.15%) |
Jul 28, 2023 | 32.54 | 32.54 | 32.11 | 32.39 | 5,679,253 | +0.01(+0.03%) |
Jul 27, 2023 | 32.38 | 32.72 | 32.24 | 32.38 | 7,854,302 | -0.02(-0.06%) |
Jul 26, 2023 | 32.14 | 32.65 | 32.04 | 32.40 | 4,823,884 | +0.09(+0.26%) |
Jul 25, 2023 | 32.27 | 32.43 | 32.07 | 32.31 | 4,812,369 | +0.02(+0.06%) |
Jul 24, 2023 | 32.32 | 32.58 | 32.28 | 32.29 | 5,931,369 | +0.10(+0.32%) |
Jul 21, 2023 | 32.09 | 32.30 | 31.88 | 32.19 | 4,569,162 | +0.24(+0.74%) |
Jul 20, 2023 | 32.00 | 32.01 | 31.63 | 31.95 | 5,115,571 | +0.27(+0.84%) |
Jul 19, 2023 | 31.72 | 31.93 | 31.56 | 31.68 | 5,679,492 | -0.02(-0.06%) |
Jul 18, 2023 | 31.43 | 31.95 | 31.37 | 31.70 | 5,391,339 | +0.31(+1.00%) |
Jul 17, 2023 | 31.55 | 31.75 | 31.38 | 31.39 | 5,259,554 | -0.35(-1.11%) |
Jul 14, 2023 | 32.38 | 32.38 | 31.51 | 31.74 | 6,986,571 | -0.84(-2.57%) |
Jul 13, 2023 | 32.43 | 32.61 | 32.38 | 32.58 | 11,621,415 | +0.14(+0.44%) |
Jul 12, 2023 | 32.15 | 32.52 | 31.99 | 32.43 | 14,423,031 | +0.53(+1.67%) |
Jul 11, 2023 | 31.36 | 31.94 | 31.22 | 31.90 | 10,733,135 | +0.61(+1.94%) |
Jul 10, 2023 | 31.05 | 31.42 | 30.94 | 31.29 | 8,401,324 | +0.17(+0.55%) |
Jul 07, 2023 | 30.73 | 31.42 | 30.69 | 31.12 | 7,020,886 | +0.34(+1.11%) |
Jul 06, 2023 | 30.73 | 30.88 | 30.62 | 30.78 | 7,031,541 | -0.09(-0.28%) |
Jul 05, 2023 | 31.13 | 31.13 | 30.74 | 30.87 | 10,562,443 | -0.25(-0.79%) |
Jul 03, 2023 | 31.05 | 31.30 | 30.97 | 31.11 | 3,081,695 | +0.09(+0.28%) |
Jun 30, 2023 | 31.12 | 31.15 | 30.83 | 31.03 | 7,942,655 | +0.10(+0.31%) |
Jun 29, 2023 | 30.45 | 30.95 | 30.41 | 30.93 | 9,412,282 | +0.49(+1.59%) |
Jun 28, 2023 | 29.99 | 30.63 | 29.91 | 30.45 | 16,616,878 | +0.62(+2.07%) |
Jun 27, 2023 | 29.49 | 30.02 | 29.38 | 29.83 | 8,938,721 | +0.29(+0.97%) |
Jun 26, 2023 | 29.12 | 29.71 | 29.09 | 29.54 | 7,852,609 | +0.46(+1.57%) |
Jun 23, 2023 | 28.87 | 29.13 | 28.77 | 29.09 | 11,847,748 | +0.02(+0.07%) |
Jun 22, 2023 | 29.35 | 29.39 | 28.95 | 29.07 | 7,053,761 | -0.24(-0.81%) |
Jun 21, 2023 | 29.04 | 29.52 | 28.94 | 29.31 | 6,013,844 | +0.17(+0.59%) |
Jun 20, 2023 | 28.97 | 29.16 | 28.75 | 29.14 | 7,372,918 | +0.10(+0.36%) |
Jun 16, 2023 | 29.18 | 29.27 | 29.01 | 29.03 | 14,865,007 | -0.04(-0.13%) |
Jun 15, 2023 | 28.79 | 29.33 | 28.74 | 29.07 | 7,522,695 | +0.35(+1.23%) |
Jun 14, 2023 | 29.14 | 29.23 | 28.71 | 28.72 | 6,655,234 | -0.27(-0.92%) |
Jun 13, 2023 | 29.10 | 29.47 | 28.94 | 28.98 | 9,559,668 | -0.08(-0.26%) |
Jun 12, 2023 | 28.67 | 29.15 | 28.62 | 29.06 | 8,490,972 | +0.16(+0.56%) |
Jun 09, 2023 | 29.64 | 29.67 | 28.89 | 28.90 | 9,406,075 | -0.82(-2.76%) |
Jun 08, 2023 | 29.44 | 29.74 | 29.09 | 29.72 | 10,633,057 | +0.28(+0.96%) |
Jun 07, 2023 | 28.67 | 29.45 | 28.61 | 29.44 | 12,031,601 | +0.98(+3.46%) |
Jun 06, 2023 | 28.01 | 28.50 | 27.99 | 28.45 | 6,041,863 | +0.20(+0.70%) |
Jun 05, 2023 | 28.66 | 28.74 | 28.25 | 28.26 | 5,979,685 | -0.08(-0.30%) |
Jun 02, 2023 | 27.66 | 28.62 | 27.53 | 28.34 | 12,127,526 | +1.05(+3.85%) |