Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 37.00 | 37.15 | 36.71 | 36.87 | 1,965,642 | -0.22(-0.59%) |
May 17, 2024 | 37.65 | 37.65 | 37.05 | 37.09 | 2,255,960 | -0.54(-1.44%) |
May 16, 2024 | 37.44 | 37.75 | 37.30 | 37.63 | 1,662,604 | +0.13(+0.35%) |
May 15, 2024 | 37.90 | 37.97 | 37.18 | 37.50 | 3,300,348 | -0.09(-0.24%) |
May 14, 2024 | 38.06 | 38.23 | 37.31 | 37.59 | 1,837,187 | -0.03(-0.08%) |
May 13, 2024 | 37.80 | 38.01 | 37.58 | 37.62 | 1,890,975 | +0.12(+0.32%) |
May 10, 2024 | 38.00 | 38.00 | 37.37 | 37.50 | 1,770,268 | -0.22(-0.58%) |
May 09, 2024 | 37.56 | 37.78 | 37.15 | 37.72 | 2,191,952 | +0.21(+0.56%) |
May 08, 2024 | 36.34 | 37.59 | 36.12 | 37.51 | 3,101,247 | +0.71(+1.93%) |
May 07, 2024 | 36.97 | 37.25 | 36.72 | 36.80 | 2,683,211 | -0.14(-0.38%) |
May 06, 2024 | 36.75 | 37.23 | 36.57 | 36.94 | 3,017,427 | +0.50(+1.37%) |
May 03, 2024 | 36.18 | 36.72 | 36.04 | 36.44 | 4,825,569 | +0.81(+2.27%) |
May 02, 2024 | 35.49 | 35.88 | 34.10 | 35.63 | 4,894,039 | +2.76(+8.40%) |
May 01, 2024 | 32.69 | 33.60 | 32.59 | 32.87 | 3,658,081 | +0.10(+0.31%) |
Apr 30, 2024 | 33.26 | 33.44 | 32.74 | 32.77 | 2,912,326 | -0.96(-2.85%) |
Apr 29, 2024 | 33.43 | 33.91 | 33.30 | 33.73 | 3,296,643 | +0.54(+1.63%) |
Apr 26, 2024 | 32.83 | 33.37 | 32.76 | 33.19 | 1,825,538 | +0.37(+1.13%) |
Apr 25, 2024 | 33.40 | 33.48 | 32.56 | 32.82 | 1,610,742 | -0.83(-2.47%) |
Apr 24, 2024 | 33.31 | 33.88 | 33.18 | 33.65 | 1,975,364 | +0.31(+0.93%) |
Apr 23, 2024 | 33.10 | 33.34 | 32.93 | 33.34 | 1,922,768 | +0.25(+0.76%) |
Apr 22, 2024 | 33.13 | 33.39 | 32.85 | 33.09 | 1,915,574 | +0.29(+0.88%) |
Apr 19, 2024 | 31.98 | 32.81 | 31.98 | 32.80 | 2,222,763 | +0.69(+2.15%) |
Apr 18, 2024 | 32.09 | 32.28 | 31.72 | 32.11 | 2,034,962 | +0.25(+0.78%) |
Apr 17, 2024 | 32.74 | 32.81 | 31.86 | 31.86 | 2,500,578 | -0.58(-1.79%) |
Apr 16, 2024 | 32.81 | 33.15 | 32.43 | 32.44 | 2,847,234 | -0.69(-2.08%) |
Apr 15, 2024 | 33.83 | 33.93 | 32.91 | 33.13 | 2,777,083 | -0.37(-1.10%) |
Apr 12, 2024 | 34.29 | 34.29 | 33.32 | 33.50 | 2,920,149 | -1.00(-2.90%) |
Apr 11, 2024 | 34.81 | 34.81 | 33.98 | 34.50 | 2,352,188 | -0.33(-0.95%) |
Apr 10, 2024 | 35.14 | 35.20 | 34.55 | 34.83 | 2,412,775 | -0.78(-2.19%) |
Apr 09, 2024 | 35.25 | 35.74 | 35.22 | 35.61 | 2,223,978 | +0.48(+1.37%) |
Apr 08, 2024 | 34.97 | 35.46 | 34.85 | 35.13 | 2,153,821 | +0.52(+1.50%) |
Apr 05, 2024 | 34.42 | 34.77 | 34.22 | 34.61 | 2,092,011 | +0.18(+0.52%) |
Apr 04, 2024 | 35.22 | 35.74 | 34.35 | 34.43 | 2,525,710 | -0.37(-1.06%) |
Apr 03, 2024 | 34.48 | 34.90 | 34.37 | 34.80 | 2,314,621 | +0.06(+0.17%) |
Apr 02, 2024 | 34.73 | 34.88 | 34.18 | 34.74 | 2,323,525 | -0.30(-0.86%) |
Apr 01, 2024 | 34.91 | 35.33 | 34.73 | 35.04 | 2,956,432 | +0.30(+0.86%) |
Mar 28, 2024 | 34.70 | 34.76 | 34.76 | 34.74 | 3,562,230 | +0.04(+0.12%) |
Mar 27, 2024 | 33.75 | 34.73 | 33.63 | 34.70 | 3,393,203 | +1.05(+3.12%) |
Mar 26, 2024 | 33.31 | 33.73 | 32.73 | 33.65 | 3,490,284 | +0.48(+1.45%) |
Mar 25, 2024 | 33.31 | 33.49 | 33.01 | 33.17 | 2,868,250 | -0.03(-0.09%) |
Mar 22, 2024 | 33.31 | 33.33 | 32.74 | 33.20 | 2,884,774 | -0.20(-0.60%) |
Mar 21, 2024 | 32.91 | 33.43 | 32.89 | 33.40 | 2,801,453 | +0.68(+2.08%) |
Mar 20, 2024 | 31.82 | 32.74 | 31.68 | 32.72 | 3,747,619 | +0.94(+2.96%) |
Mar 19, 2024 | 32.04 | 32.24 | 31.62 | 31.78 | 2,565,459 | -0.29(-0.90%) |
Mar 18, 2024 | 32.57 | 32.57 | 31.89 | 32.07 | 2,867,424 | -0.05(-0.16%) |
Mar 15, 2024 | 32.14 | 32.62 | 31.96 | 32.12 | 6,025,243 | +0.09(+0.28%) |
Mar 14, 2024 | 32.25 | 32.50 | 31.83 | 32.03 | 3,199,580 | -0.44(-1.36%) |
Mar 13, 2024 | 32.50 | 33.06 | 32.42 | 32.47 | 2,950,274 | -0.07(-0.22%) |
Mar 12, 2024 | 32.25 | 32.62 | 32.05 | 32.54 | 3,015,990 | +0.41(+1.28%) |
Mar 11, 2024 | 31.89 | 32.65 | 31.86 | 32.13 | 3,534,383 | +0.09(+0.28%) |
Mar 08, 2024 | 32.56 | 32.93 | 31.89 | 32.04 | 4,336,778 | -0.24(-0.74%) |
Mar 07, 2024 | 31.94 | 32.98 | 31.93 | 32.28 | 4,662,467 | +0.34(+1.06%) |
Mar 06, 2024 | 31.56 | 32.07 | 31.47 | 31.94 | 3,979,741 | +0.62(+1.98%) |
Mar 05, 2024 | 30.74 | 31.84 | 30.56 | 31.32 | 4,039,922 | +0.49(+1.59%) |
Mar 04, 2024 | 31.05 | 31.25 | 30.70 | 30.83 | 3,393,495 | -0.32(-1.03%) |
Mar 01, 2024 | 31.13 | 31.31 | 30.68 | 31.15 | 2,754,922 | +0.02(+0.06%) |
Feb 29, 2024 | 30.95 | 31.23 | 30.78 | 31.13 | 3,039,434 | +0.46(+1.50%) |
Feb 28, 2024 | 30.30 | 31.00 | 30.19 | 30.67 | 2,013,602 | +0.10(+0.33%) |
Feb 27, 2024 | 30.45 | 30.65 | 30.24 | 30.57 | 2,045,031 | +0.51(+1.69%) |
Feb 26, 2024 | 30.23 | 30.36 | 29.78 | 30.06 | 2,997,059 | -0.24(-0.79%) |
Feb 23, 2024 | 30.31 | 30.53 | 30.05 | 30.30 | 1,855,340 | -0.10(-0.33%) |
Feb 22, 2024 | 30.20 | 30.42 | 30.06 | 30.40 | 1,917,831 | +0.24(+0.79%) |
Feb 21, 2024 | 29.88 | 30.16 | 29.71 | 30.16 | 2,690,844 | +0.11(+0.36%) |
Feb 20, 2024 | 30.03 | 30.14 | 29.40 | 30.05 | 3,818,443 | -0.45(-1.47%) |
Feb 16, 2024 | 30.86 | 31.00 | 30.42 | 30.50 | 4,052,138 | -0.88(-2.79%) |
Feb 15, 2024 | 31.27 | 31.81 | 31.10 | 31.38 | 2,839,382 | +0.35(+1.12%) |
Feb 14, 2024 | 31.28 | 31.36 | 30.74 | 31.03 | 3,519,639 | +0.09(+0.29%) |
Feb 13, 2024 | 31.37 | 31.62 | 30.66 | 30.94 | 4,073,820 | -1.27(-3.93%) |
Feb 12, 2024 | 31.80 | 32.33 | 31.56 | 32.20 | 3,191,047 | +0.52(+1.64%) |
Feb 09, 2024 | 31.49 | 31.89 | 31.18 | 31.69 | 3,331,776 | +0.32(+1.02%) |
Feb 08, 2024 | 31.89 | 32.38 | 30.72 | 31.37 | 7,514,387 | -2.34(-6.95%) |
Feb 07, 2024 | 34.33 | 34.69 | 33.57 | 33.71 | 3,133,627 | -0.24(-0.70%) |
Feb 06, 2024 | 32.96 | 34.16 | 32.88 | 33.95 | 2,667,251 | +0.59(+1.76%) |
Feb 05, 2024 | 33.61 | 33.64 | 33.20 | 33.36 | 2,298,395 | -0.61(-1.79%) |
Feb 02, 2024 | 33.96 | 34.22 | 33.49 | 33.97 | 2,370,822 | -0.39(-1.13%) |
Feb 01, 2024 | 34.08 | 34.37 | 33.64 | 34.36 | 2,608,768 | +0.58(+1.71%) |
Jan 31, 2024 | 34.19 | 34.63 | 33.72 | 33.78 | 2,361,020 | -0.52(-1.51%) |
Jan 30, 2024 | 34.22 | 34.78 | 33.99 | 34.30 | 2,271,130 | +0.15(+0.44%) |
Jan 29, 2024 | 33.75 | 34.27 | 33.50 | 34.15 | 1,963,549 | +0.13(+0.38%) |
Jan 26, 2024 | 33.88 | 34.57 | 33.77 | 34.02 | 2,108,499 | +0.35(+1.04%) |
Jan 25, 2024 | 33.32 | 33.68 | 33.10 | 33.67 | 1,737,746 | +0.52(+1.56%) |
Jan 24, 2024 | 33.56 | 33.60 | 33.02 | 33.15 | 2,059,203 | -0.18(-0.54%) |
Jan 23, 2024 | 33.64 | 33.80 | 33.04 | 33.33 | 2,201,410 | +0.23(+0.69%) |
Jan 22, 2024 | 32.96 | 33.23 | 32.72 | 33.10 | 2,472,674 | +0.35(+1.06%) |
Jan 19, 2024 | 32.47 | 32.76 | 32.23 | 32.75 | 2,228,906 | +0.12(+0.37%) |
Jan 18, 2024 | 32.88 | 32.88 | 32.11 | 32.63 | 1,791,612 | +0.04(+0.12%) |
Jan 17, 2024 | 32.50 | 32.82 | 32.34 | 32.59 | 2,821,380 | -0.40(-1.21%) |
Jan 16, 2024 | 32.45 | 33.03 | 32.29 | 32.99 | 2,947,217 | +0.32(+0.98%) |
Jan 12, 2024 | 34.06 | 34.06 | 32.39 | 32.67 | 3,077,003 | -1.28(-3.76%) |
Jan 11, 2024 | 33.73 | 33.97 | 33.44 | 33.95 | 2,088,187 | +0.18(+0.53%) |
Jan 10, 2024 | 33.85 | 33.86 | 33.42 | 33.77 | 5,142,906 | -0.08(-0.24%) |
Jan 09, 2024 | 34.50 | 34.68 | 33.68 | 33.85 | 3,103,139 | -1.12(-3.19%) |
Jan 08, 2024 | 34.68 | 35.11 | 34.48 | 34.96 | 2,091,446 | +0.10(+0.29%) |
Jan 05, 2024 | 34.44 | 35.37 | 34.30 | 34.87 | 2,294,965 | +0.68(+1.98%) |
Jan 04, 2024 | 33.28 | 34.48 | 33.18 | 34.19 | 2,908,994 | +0.28(+0.82%) |
Jan 03, 2024 | 34.88 | 35.16 | 33.76 | 33.91 | 2,363,331 | -1.90(-5.31%) |
Jan 02, 2024 | 35.51 | 36.28 | 35.51 | 35.81 | 1,964,772 | +0.09(+0.25%) |
Dec 29, 2023 | 35.83 | 36.06 | 35.67 | 35.72 | 1,488,777 | -0.14(-0.39%) |
Dec 28, 2023 | 35.75 | 36.01 | 35.56 | 35.86 | 1,354,483 | +0.15(+0.42%) |
Dec 27, 2023 | 35.87 | 36.03 | 35.64 | 35.71 | 1,926,399 | -0.16(-0.44%) |
Dec 26, 2023 | 35.93 | 36.02 | 35.65 | 35.87 | 1,200,435 | +0.17(+0.47%) |
Dec 22, 2023 | 35.72 | 36.11 | 35.58 | 35.70 | 1,559,751 | -0.08(-0.22%) |
Dec 21, 2023 | 35.13 | 36.05 | 34.97 | 35.78 | 2,136,472 | +1.00(+2.86%) |
Dec 20, 2023 | 35.12 | 35.91 | 34.77 | 34.79 | 2,775,198 | -0.45(-1.27%) |
Dec 19, 2023 | 34.84 | 35.30 | 34.69 | 35.23 | 2,210,954 | +0.63(+1.81%) |
Dec 18, 2023 | 35.02 | 35.06 | 34.43 | 34.61 | 1,939,812 | -0.13(-0.37%) |
Dec 15, 2023 | 35.62 | 35.78 | 34.63 | 34.74 | 4,072,458 | -0.97(-2.71%) |
Dec 14, 2023 | 33.92 | 35.75 | 33.87 | 35.70 | 4,535,255 | +2.35(+7.05%) |
Dec 13, 2023 | 32.68 | 33.38 | 32.23 | 33.35 | 3,246,681 | +0.53(+1.61%) |
Dec 12, 2023 | 32.94 | 33.11 | 32.69 | 32.82 | 1,984,234 | -0.33(-0.99%) |
Dec 11, 2023 | 32.68 | 33.45 | 32.61 | 33.15 | 2,335,860 | +0.37(+1.12%) |
Dec 08, 2023 | 32.88 | 33.37 | 32.76 | 32.78 | 3,029,981 | -0.14(-0.42%) |
Dec 07, 2023 | 32.63 | 33.20 | 32.51 | 32.92 | 3,869,043 | +0.31(+0.95%) |
Dec 06, 2023 | 33.20 | 33.49 | 32.51 | 32.61 | 2,727,123 | -0.25(-0.76%) |
Dec 05, 2023 | 33.75 | 33.81 | 32.60 | 32.86 | 2,623,114 | -1.34(-3.90%) |
Dec 04, 2023 | 33.65 | 34.57 | 33.51 | 34.20 | 3,568,811 | +0.37(+1.09%) |
Dec 01, 2023 | 33.64 | 33.99 | 33.24 | 33.83 | 2,919,123 | +0.26(+0.77%) |
Nov 30, 2023 | 34.08 | 34.13 | 33.20 | 33.57 | 5,106,856 | -0.36(-1.06%) |
Nov 29, 2023 | 34.15 | 34.33 | 33.71 | 33.93 | 2,606,909 | +0.48(+1.43%) |
Nov 28, 2023 | 33.93 | 34.02 | 33.42 | 33.45 | 2,234,681 | -0.53(-1.55%) |
Nov 27, 2023 | 33.91 | 34.31 | 33.80 | 33.98 | 2,212,349 | -0.13(-0.38%) |
Nov 24, 2023 | 34.53 | 34.63 | 34.08 | 34.11 | 905,137 | -0.27(-0.78%) |
Nov 22, 2023 | 34.07 | 34.46 | 33.87 | 34.38 | 2,432,344 | +0.59(+1.73%) |
Nov 21, 2023 | 33.98 | 34.37 | 33.76 | 33.79 | 2,079,371 | -0.50(-1.45%) |
Nov 20, 2023 | 34.09 | 34.55 | 33.97 | 34.29 | 2,305,172 | +0.10(+0.29%) |
Nov 17, 2023 | 33.95 | 34.36 | 33.74 | 34.19 | 2,027,322 | +0.60(+1.77%) |
Nov 16, 2023 | 34.06 | 34.61 | 33.21 | 33.59 | 3,430,492 | -0.31(-0.91%) |
Nov 15, 2023 | 33.30 | 33.98 | 33.28 | 33.90 | 2,948,369 | +0.61(+1.82%) |
Nov 14, 2023 | 33.19 | 33.79 | 33.19 | 33.29 | 2,979,142 | +0.99(+3.08%) |
Nov 13, 2023 | 32.06 | 32.33 | 31.88 | 32.30 | 2,435,760 | +0.15(+0.46%) |
Nov 10, 2023 | 31.75 | 32.33 | 31.46 | 32.15 | 2,387,195 | +0.35(+1.09%) |
Nov 09, 2023 | 32.14 | 32.49 | 31.76 | 31.80 | 2,627,507 | -0.34(-1.05%) |
Nov 08, 2023 | 32.45 | 32.59 | 31.94 | 32.14 | 2,299,577 | -0.27(-0.83%) |
Nov 07, 2023 | 32.32 | 32.57 | 31.81 | 32.41 | 2,914,205 | -0.20(-0.61%) |
Nov 06, 2023 | 33.23 | 33.33 | 32.56 | 32.61 | 3,292,697 | -0.53(-1.59%) |
Nov 03, 2023 | 32.36 | 33.13 | 31.84 | 33.13 | 5,537,134 | +1.09(+3.41%) |
Nov 02, 2023 | 32.80 | 34.67 | 31.42 | 32.04 | 7,982,047 | -4.82(-13.07%) |
Nov 01, 2023 | 36.79 | 36.87 | 36.22 | 36.86 | 2,249,859 | +0.21(+0.57%) |
Oct 31, 2023 | 36.46 | 37.16 | 36.41 | 36.65 | 2,584,656 | +0.19(+0.52%) |
Oct 30, 2023 | 37.12 | 37.32 | 36.14 | 36.46 | 3,035,386 | +0.03(+0.08%) |
Oct 27, 2023 | 37.98 | 38.14 | 36.37 | 36.43 | 3,348,825 | -1.57(-4.13%) |
Oct 26, 2023 | 38.33 | 38.83 | 37.81 | 38.00 | 2,107,102 | +0.13(+0.34%) |
Oct 25, 2023 | 37.92 | 38.24 | 37.59 | 37.87 | 1,351,747 | -0.27(-0.70%) |
Oct 24, 2023 | 38.02 | 38.59 | 37.73 | 38.14 | 2,044,418 | +0.17(+0.44%) |
Oct 23, 2023 | 38.12 | 38.52 | 37.85 | 37.97 | 1,584,998 | -0.38(-0.98%) |
Oct 20, 2023 | 38.07 | 38.60 | 37.89 | 38.35 | 2,602,943 | +0.50(+1.31%) |
Oct 19, 2023 | 38.26 | 38.44 | 37.64 | 37.85 | 1,494,866 | -0.39(-1.01%) |
Oct 18, 2023 | 38.80 | 39.18 | 38.14 | 38.24 | 1,091,422 | -0.96(-2.46%) |
Oct 17, 2023 | 38.75 | 39.70 | 38.75 | 39.20 | 1,449,516 | +0.01(+0.03%) |
Oct 16, 2023 | 38.81 | 39.25 | 38.81 | 39.19 | 1,403,326 | +0.75(+1.96%) |
Oct 13, 2023 | 39.00 | 39.23 | 38.32 | 38.44 | 1,404,508 | -0.55(-1.40%) |
Oct 12, 2023 | 39.33 | 39.55 | 38.62 | 38.98 | 1,823,551 | -0.72(-1.80%) |
Oct 11, 2023 | 39.59 | 40.03 | 39.21 | 39.70 | 1,159,730 | +0.21(+0.53%) |
Oct 10, 2023 | 39.49 | 39.96 | 39.33 | 39.49 | 1,548,744 | +0.29(+0.73%) |
Oct 09, 2023 | 39.09 | 39.41 | 38.50 | 39.20 | 1,626,418 | -0.41(-1.03%) |
Oct 06, 2023 | 38.25 | 40.48 | 37.96 | 39.61 | 3,219,408 | +1.21(+3.16%) |
Oct 05, 2023 | 38.71 | 39.05 | 37.97 | 38.40 | 1,957,168 | -0.56(-1.43%) |
Oct 04, 2023 | 38.47 | 39.00 | 38.22 | 38.95 | 1,572,070 | +0.35(+0.90%) |
Oct 03, 2023 | 39.23 | 39.36 | 38.44 | 38.61 | 1,974,813 | -0.98(-2.48%) |
Oct 02, 2023 | 40.02 | 40.40 | 39.25 | 39.59 | 1,296,439 | -0.51(-1.26%) |
Sep 29, 2023 | 40.70 | 40.78 | 39.95 | 40.10 | 1,457,398 | -0.32(-0.79%) |
Sep 28, 2023 | 39.39 | 40.61 | 39.25 | 40.41 | 1,347,013 | +0.88(+2.24%) |
Sep 27, 2023 | 39.95 | 40.02 | 39.25 | 39.53 | 1,635,659 | -0.06(-0.15%) |
Sep 26, 2023 | 40.65 | 40.90 | 39.55 | 39.59 | 1,513,905 | -1.41(-3.44%) |
Sep 25, 2023 | 40.18 | 41.19 | 40.90 | 41.00 | 1,316,604 | +0.52(+1.28%) |
Sep 22, 2023 | 39.83 | 41.02 | 39.83 | 40.48 | 2,107,448 | +0.66(+1.65%) |
Sep 21, 2023 | 40.40 | 40.40 | 39.74 | 39.83 | 1,841,123 | -1.07(-2.62%) |
Sep 20, 2023 | 41.33 | 41.98 | 40.81 | 40.90 | 1,875,116 | -0.05(-0.12%) |
Sep 19, 2023 | 40.71 | 41.16 | 40.32 | 40.95 | 2,597,522 | +0.33(+0.81%) |
Sep 18, 2023 | 40.39 | 40.77 | 40.01 | 40.62 | 2,322,082 | -0.15(-0.37%) |
Sep 15, 2023 | 40.07 | 41.02 | 40.03 | 40.77 | 3,841,339 | +0.71(+1.76%) |
Sep 14, 2023 | 40.35 | 40.71 | 39.49 | 40.07 | 3,098,753 | -0.07(-0.17%) |
Sep 13, 2023 | 41.38 | 41.48 | 39.95 | 40.14 | 2,840,775 | -0.92(-2.25%) |
Sep 12, 2023 | 39.81 | 41.38 | 39.81 | 41.06 | 2,370,495 | +1.16(+2.91%) |
Sep 11, 2023 | 40.33 | 40.36 | 39.78 | 39.90 | 1,380,150 | +0.14(+0.35%) |
Sep 08, 2023 | 39.59 | 40.03 | 39.43 | 39.76 | 1,283,436 | +0.28(+0.70%) |
Sep 07, 2023 | 39.71 | 40.08 | 39.23 | 39.48 | 1,657,639 | -0.74(-1.85%) |
Sep 06, 2023 | 40.26 | 41.17 | 40.07 | 40.23 | 1,505,330 | -0.05(-0.12%) |
Sep 05, 2023 | 40.69 | 40.75 | 40.22 | 40.27 | 1,546,160 | -0.73(-1.79%) |
Sep 01, 2023 | 40.53 | 41.19 | 40.49 | 41.01 | 1,358,310 | +0.54(+1.33%) |
Aug 31, 2023 | 40.32 | 41.27 | 40.25 | 40.47 | 2,888,291 | +0.17(+0.42%) |
Aug 30, 2023 | 40.28 | 40.59 | 40.19 | 40.30 | 1,062,627 | -0.05(-0.12%) |
Aug 29, 2023 | 39.89 | 40.38 | 39.74 | 40.35 | 1,499,068 | +0.36(+0.89%) |
Aug 28, 2023 | 39.95 | 40.24 | 39.76 | 40.00 | 1,185,185 | +0.48(+1.20%) |
Aug 25, 2023 | 39.51 | 39.99 | 38.91 | 39.52 | 1,112,510 | +0.21(+0.53%) |
Aug 24, 2023 | 39.15 | 39.52 | 38.93 | 39.31 | 1,418,364 | -0.15(-0.38%) |
Aug 23, 2023 | 38.89 | 39.57 | 38.81 | 39.46 | 1,254,524 | +0.40(+1.01%) |
Aug 22, 2023 | 39.59 | 39.64 | 38.96 | 39.07 | 1,797,469 | -0.43(-1.08%) |
Aug 21, 2023 | 39.62 | 39.80 | 39.12 | 39.49 | 1,316,271 | +0.23(+0.58%) |
Aug 18, 2023 | 38.65 | 39.36 | 38.50 | 39.26 | 1,588,734 | +0.21(+0.53%) |
Aug 17, 2023 | 39.55 | 39.67 | 38.90 | 39.06 | 1,777,286 | -0.42(-1.05%) |
Aug 16, 2023 | 39.95 | 40.28 | 39.11 | 39.47 | 3,457,934 | -0.90(-2.23%) |
Aug 15, 2023 | 40.38 | 40.59 | 40.10 | 40.37 | 1,950,900 | -0.52(-1.28%) |
Aug 14, 2023 | 40.09 | 40.95 | 39.82 | 40.90 | 1,825,922 | +0.52(+1.30%) |
Aug 11, 2023 | 40.88 | 41.07 | 40.05 | 40.37 | 1,862,263 | -0.70(-1.71%) |
Aug 10, 2023 | 41.92 | 42.14 | 40.89 | 41.08 | 1,874,072 | -0.85(-2.03%) |
Aug 09, 2023 | 41.33 | 42.38 | 40.86 | 41.93 | 2,461,754 | +0.42(+1.00%) |
Aug 08, 2023 | 41.20 | 41.67 | 40.65 | 41.51 | 1,748,598 | -0.48(-1.13%) |
Aug 07, 2023 | 42.16 | 42.27 | 41.39 | 41.99 | 2,068,005 | -0.13(-0.31%) |
Aug 04, 2023 | 41.21 | 42.24 | 41.12 | 42.12 | 3,361,643 | +1.11(+2.71%) |
Aug 03, 2023 | 41.91 | 42.19 | 40.91 | 41.01 | 2,925,580 | -1.57(-3.68%) |
Aug 02, 2023 | 46.16 | 46.29 | 42.43 | 42.57 | 6,019,949 | -3.46(-7.51%) |
Aug 01, 2023 | 45.85 | 46.17 | 45.62 | 46.03 | 2,392,589 | -0.03(-0.06%) |
Jul 31, 2023 | 45.73 | 46.31 | 45.57 | 46.06 | 1,540,549 | +0.29(+0.63%) |
Jul 28, 2023 | 46.11 | 46.19 | 45.59 | 45.77 | 1,773,748 | +0.44(+0.96%) |
Jul 27, 2023 | 46.30 | 46.33 | 45.22 | 45.34 | 1,715,217 | -0.62(-1.36%) |
Jul 26, 2023 | 45.34 | 46.08 | 45.34 | 45.96 | 1,093,506 | +0.40(+0.87%) |
Jul 25, 2023 | 45.52 | 45.85 | 45.38 | 45.56 | 1,330,185 | -0.15(-0.33%) |
Jul 24, 2023 | 45.67 | 45.96 | 45.52 | 45.71 | 1,744,463 | +0.01(+0.02%) |
Jul 21, 2023 | 46.35 | 46.36 | 45.46 | 45.70 | 1,887,331 | +0.00(+0.00%) |
Jul 20, 2023 | 45.42 | 45.76 | 45.16 | 45.70 | 1,564,979 | +0.21(+0.46%) |
Jul 19, 2023 | 45.47 | 45.57 | 45.16 | 45.50 | 1,489,637 | +0.28(+0.61%) |
Jul 18, 2023 | 45.05 | 45.70 | 44.85 | 45.22 | 1,757,400 | +0.25(+0.55%) |
Jul 17, 2023 | 44.92 | 45.20 | 44.72 | 44.97 | 1,953,128 | -0.22(-0.48%) |
Jul 14, 2023 | 46.32 | 46.42 | 45.13 | 45.19 | 2,640,435 | -1.32(-2.83%) |
Jul 13, 2023 | 46.16 | 46.60 | 45.77 | 46.51 | 2,761,916 | +0.54(+1.19%) |
Jul 12, 2023 | 45.82 | 46.09 | 45.58 | 45.96 | 2,065,165 | +0.82(+1.82%) |
Jul 11, 2023 | 44.33 | 45.40 | 44.33 | 45.14 | 2,316,311 | +0.75(+1.70%) |
Jul 10, 2023 | 44.41 | 44.95 | 44.28 | 44.39 | 2,519,338 | -0.14(-0.31%) |
Jul 07, 2023 | 44.54 | 45.10 | 44.38 | 44.52 | 3,430,811 | +0.06(+0.13%) |
Jul 06, 2023 | 43.60 | 44.58 | 42.90 | 44.47 | 5,960,042 | +1.69(+3.96%) |
Jul 05, 2023 | 43.95 | 44.42 | 42.71 | 42.77 | 4,368,051 | -0.76(-1.74%) |
Jul 03, 2023 | 42.55 | 43.63 | 42.55 | 43.53 | 2,144,203 | +0.88(+2.06%) |
Jun 30, 2023 | 42.40 | 42.94 | 42.04 | 42.65 | 2,870,532 | +0.63(+1.49%) |
Jun 29, 2023 | 41.64 | 42.14 | 41.52 | 42.02 | 3,192,393 | +0.42(+1.01%) |
Jun 28, 2023 | 40.45 | 41.65 | 40.26 | 41.60 | 3,668,620 | +1.19(+2.93%) |
Jun 27, 2023 | 39.64 | 40.43 | 39.34 | 40.41 | 2,299,807 | +0.97(+2.45%) |
Jun 26, 2023 | 39.60 | 39.87 | 39.38 | 39.45 | 2,179,269 | +0.01(+0.02%) |
Jun 23, 2023 | 39.43 | 39.68 | 38.88 | 39.44 | 2,999,785 | -0.59(-1.48%) |
Jun 22, 2023 | 40.16 | 40.56 | 39.91 | 40.03 | 3,371,115 | -0.35(-0.86%) |
Jun 21, 2023 | 40.41 | 41.00 | 40.05 | 40.38 | 2,453,357 | -0.07(-0.17%) |
Jun 20, 2023 | 41.89 | 42.02 | 40.14 | 40.45 | 4,172,705 | -1.93(-4.55%) |
Jun 16, 2023 | 42.39 | 42.50 | 41.72 | 42.38 | 5,430,554 | +0.28(+0.66%) |
Jun 15, 2023 | 41.50 | 42.19 | 41.37 | 42.10 | 2,602,249 | +0.42(+1.00%) |
Jun 14, 2023 | 40.97 | 42.13 | 40.76 | 41.68 | 3,659,866 | +0.98(+2.40%) |
Jun 13, 2023 | 40.21 | 40.83 | 40.21 | 40.70 | 1,988,503 | +0.78(+1.97%) |
Jun 12, 2023 | 39.99 | 40.41 | 39.59 | 39.92 | 2,418,490 | -0.06(-0.15%) |
Jun 09, 2023 | 40.05 | 40.11 | 39.51 | 39.98 | 4,673,995 | +0.15(+0.37%) |
Jun 08, 2023 | 40.98 | 41.27 | 39.66 | 39.83 | 4,222,482 | -0.92(-2.25%) |
Jun 07, 2023 | 40.99 | 41.40 | 40.54 | 40.75 | 4,367,675 | -0.21(-0.51%) |
Jun 06, 2023 | 40.63 | 41.01 | 39.08 | 40.96 | 5,980,290 | +0.02(+0.04%) |
Jun 05, 2023 | 41.48 | 41.60 | 40.68 | 40.94 | 3,320,081 | -0.64(-1.53%) |
Jun 02, 2023 | 39.89 | 41.79 | 39.89 | 41.57 | 3,585,184 | +2.10(+5.32%) |