Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 44.77 | 44.77 | 44.20 | 44.49 | 2,468,625 | -0.15(-0.34%) |
May 16, 2024 | 44.72 | 44.91 | 44.50 | 44.64 | 1,723,962 | -0.21(-0.47%) |
May 15, 2024 | 45.00 | 45.11 | 44.58 | 44.85 | 2,099,885 | +0.20(+0.45%) |
May 14, 2024 | 44.10 | 44.69 | 44.05 | 44.65 | 2,343,525 | +0.65(+1.48%) |
May 13, 2024 | 44.47 | 44.47 | 43.77 | 44.00 | 3,427,942 | -0.23(-0.52%) |
May 10, 2024 | 44.28 | 44.50 | 43.86 | 44.23 | 4,328,142 | -0.02(-0.05%) |
May 09, 2024 | 43.76 | 44.25 | 43.29 | 44.25 | 3,293,984 | +0.26(+0.59%) |
May 08, 2024 | 43.38 | 44.09 | 42.95 | 43.99 | 5,638,283 | +0.26(+0.59%) |
May 07, 2024 | 43.80 | 43.99 | 43.64 | 43.73 | 3,319,307 | +0.05(+0.11%) |
May 06, 2024 | 42.85 | 43.72 | 42.72 | 43.68 | 1,910,272 | +1.05(+2.46%) |
May 03, 2024 | 42.45 | 42.92 | 42.17 | 42.63 | 3,873,439 | +0.98(+2.35%) |
May 02, 2024 | 41.44 | 41.68 | 40.78 | 41.65 | 8,340,727 | +0.68(+1.66%) |
May 01, 2024 | 40.12 | 41.45 | 39.78 | 40.97 | 3,632,646 | +0.85(+2.12%) |
Apr 30, 2024 | 40.60 | 40.89 | 40.11 | 40.12 | 3,020,329 | -0.92(-2.24%) |
Apr 29, 2024 | 41.04 | 41.28 | 40.62 | 41.04 | 3,411,815 | +0.08(+0.20%) |
Apr 26, 2024 | 40.37 | 40.98 | 40.23 | 40.96 | 3,230,696 | +0.73(+1.81%) |
Apr 25, 2024 | 39.93 | 40.36 | 39.27 | 40.23 | 4,067,547 | -0.30(-0.74%) |
Apr 24, 2024 | 40.28 | 40.62 | 39.86 | 40.53 | 2,413,801 | +0.16(+0.40%) |
Apr 23, 2024 | 39.75 | 40.50 | 39.48 | 40.37 | 2,126,065 | +0.76(+1.92%) |
Apr 22, 2024 | 39.21 | 39.76 | 38.89 | 39.61 | 1,507,236 | +0.62(+1.59%) |
Apr 19, 2024 | 38.64 | 39.06 | 38.51 | 38.99 | 2,133,787 | +0.41(+1.06%) |
Apr 18, 2024 | 39.16 | 39.16 | 38.32 | 38.58 | 2,746,683 | -0.43(-1.10%) |
Apr 17, 2024 | 39.00 | 39.24 | 38.65 | 39.01 | 3,984,831 | +0.29(+0.75%) |
Apr 16, 2024 | 38.50 | 38.91 | 38.18 | 38.72 | 4,462,792 | -0.27(-0.69%) |
Apr 15, 2024 | 39.56 | 39.94 | 38.65 | 38.99 | 4,947,573 | -0.31(-0.79%) |
Apr 12, 2024 | 39.21 | 39.65 | 39.04 | 39.30 | 3,805,399 | -0.42(-1.06%) |
Apr 11, 2024 | 39.38 | 39.78 | 38.98 | 39.72 | 10,189,485 | +0.54(+1.38%) |
Apr 10, 2024 | 39.94 | 40.25 | 38.94 | 39.18 | 3,399,930 | -1.93(-4.69%) |
Apr 09, 2024 | 40.81 | 41.13 | 40.23 | 41.11 | 2,239,791 | +0.58(+1.43%) |
Apr 08, 2024 | 40.63 | 40.79 | 40.31 | 40.53 | 1,462,322 | +0.21(+0.52%) |
Apr 05, 2024 | 40.01 | 40.63 | 39.79 | 40.32 | 2,026,096 | +0.22(+0.55%) |
Apr 04, 2024 | 41.42 | 41.46 | 40.03 | 40.10 | 2,433,218 | -0.64(-1.57%) |
Apr 03, 2024 | 40.43 | 41.10 | 40.32 | 40.74 | 2,792,647 | +0.28(+0.69%) |
Apr 02, 2024 | 40.51 | 40.92 | 40.22 | 40.46 | 2,252,344 | -0.73(-1.77%) |
Apr 01, 2024 | 41.84 | 41.88 | 40.98 | 41.19 | 1,856,963 | -0.68(-1.62%) |
Mar 28, 2024 | 41.53 | 41.98 | 41.91 | 41.87 | 2,099,186 | +0.29(+0.70%) |
Mar 27, 2024 | 41.20 | 41.58 | 40.91 | 41.58 | 1,460,176 | +0.57(+1.39%) |
Mar 26, 2024 | 41.74 | 41.90 | 40.98 | 41.01 | 2,000,635 | -0.44(-1.06%) |
Mar 25, 2024 | 41.94 | 42.16 | 41.43 | 41.45 | 6,335,303 | -0.33(-0.79%) |
Mar 22, 2024 | 42.33 | 42.43 | 41.74 | 41.78 | 1,771,851 | -0.55(-1.30%) |
Mar 21, 2024 | 42.50 | 43.17 | 42.32 | 42.33 | 2,238,022 | +0.20(+0.47%) |
Mar 20, 2024 | 41.18 | 42.37 | 41.14 | 42.13 | 1,643,665 | +0.98(+2.38%) |
Mar 19, 2024 | 40.80 | 41.41 | 40.74 | 41.15 | 1,355,698 | +0.17(+0.41%) |
Mar 18, 2024 | 41.03 | 41.12 | 40.54 | 40.98 | 1,689,420 | -0.02(-0.05%) |
Mar 15, 2024 | 40.57 | 41.26 | 40.47 | 41.00 | 2,746,029 | -0.10(-0.24%) |
Mar 14, 2024 | 42.02 | 42.03 | 40.44 | 41.10 | 3,564,122 | -0.92(-2.19%) |
Mar 13, 2024 | 42.25 | 42.54 | 41.86 | 42.02 | 1,035,510 | -0.07(-0.17%) |
Mar 12, 2024 | 42.00 | 42.33 | 41.72 | 42.09 | 1,188,425 | +0.21(+0.50%) |
Mar 11, 2024 | 41.17 | 42.08 | 41.17 | 41.88 | 3,291,451 | +0.40(+0.96%) |
Mar 08, 2024 | 42.38 | 42.45 | 41.28 | 41.48 | 2,575,833 | -0.56(-1.33%) |
Mar 07, 2024 | 41.89 | 42.21 | 41.77 | 42.04 | 1,711,114 | +0.62(+1.49%) |
Mar 06, 2024 | 41.61 | 42.30 | 41.18 | 41.42 | 2,756,368 | +0.36(+0.87%) |
Mar 05, 2024 | 41.11 | 41.39 | 40.80 | 41.07 | 2,610,334 | -0.09(-0.22%) |
Mar 04, 2024 | 41.14 | 41.59 | 40.85 | 41.16 | 1,774,610 | -0.20(-0.48%) |
Mar 01, 2024 | 41.29 | 42.07 | 41.09 | 41.35 | 2,454,752 | +0.27(+0.65%) |
Feb 29, 2024 | 40.96 | 41.17 | 40.64 | 41.09 | 2,426,672 | +0.37(+0.90%) |
Feb 28, 2024 | 40.76 | 40.96 | 40.52 | 40.72 | 2,303,772 | -0.33(-0.80%) |
Feb 27, 2024 | 40.66 | 41.19 | 40.22 | 41.05 | 3,022,609 | +0.47(+1.15%) |
Feb 26, 2024 | 40.97 | 41.43 | 40.54 | 40.58 | 3,415,200 | -0.49(-1.19%) |
Feb 23, 2024 | 40.93 | 41.34 | 40.79 | 41.07 | 8,468,707 | +0.14(+0.34%) |
Feb 22, 2024 | 40.26 | 41.02 | 40.11 | 40.93 | 3,489,050 | +1.15(+2.90%) |
Feb 21, 2024 | 39.95 | 40.27 | 39.59 | 39.77 | 2,650,450 | -0.46(-1.14%) |
Feb 20, 2024 | 39.83 | 40.47 | 39.78 | 40.23 | 5,180,409 | +0.06(+0.15%) |
Feb 16, 2024 | 40.01 | 40.68 | 39.94 | 40.17 | 2,484,734 | -0.18(-0.44%) |
Feb 15, 2024 | 39.80 | 40.41 | 39.70 | 40.35 | 3,804,709 | +0.88(+2.22%) |
Feb 14, 2024 | 39.60 | 39.92 | 39.22 | 39.47 | 2,452,040 | +0.56(+1.43%) |
Feb 13, 2024 | 39.37 | 39.71 | 38.76 | 38.92 | 2,657,937 | -1.86(-4.57%) |
Feb 12, 2024 | 40.67 | 41.41 | 40.58 | 40.78 | 1,631,271 | +0.12(+0.29%) |
Feb 09, 2024 | 40.57 | 40.72 | 39.91 | 40.66 | 2,726,398 | +0.31(+0.76%) |
Feb 08, 2024 | 40.27 | 40.54 | 39.47 | 40.35 | 2,623,882 | +0.78(+1.96%) |
Feb 07, 2024 | 39.74 | 39.85 | 38.92 | 39.57 | 2,616,462 | +0.10(+0.25%) |
Feb 06, 2024 | 38.57 | 39.51 | 38.42 | 39.47 | 4,360,388 | +1.10(+2.85%) |
Feb 05, 2024 | 38.64 | 38.64 | 38.05 | 38.38 | 1,416,432 | -0.62(-1.58%) |
Feb 02, 2024 | 38.51 | 39.11 | 38.11 | 39.00 | 2,394,933 | -0.04(-0.10%) |
Feb 01, 2024 | 39.59 | 39.88 | 38.29 | 39.03 | 3,831,057 | -0.47(-1.18%) |
Jan 31, 2024 | 40.70 | 40.85 | 39.41 | 39.50 | 2,627,916 | -1.27(-3.13%) |
Jan 30, 2024 | 40.90 | 41.05 | 40.53 | 40.78 | 1,417,096 | -0.10(-0.24%) |
Jan 29, 2024 | 40.29 | 40.89 | 40.18 | 40.88 | 1,963,860 | +0.44(+1.08%) |
Jan 26, 2024 | 40.82 | 41.00 | 40.29 | 40.44 | 1,774,651 | -0.29(-0.71%) |
Jan 25, 2024 | 40.32 | 40.75 | 40.11 | 40.73 | 7,963,234 | +0.69(+1.72%) |
Jan 24, 2024 | 40.57 | 40.78 | 39.98 | 40.04 | 2,448,441 | -0.01(-0.02%) |
Jan 23, 2024 | 40.10 | 40.54 | 39.85 | 40.05 | 1,643,329 | +0.04(+0.10%) |
Jan 22, 2024 | 39.72 | 40.38 | 39.72 | 40.01 | 3,381,423 | +0.39(+0.98%) |
Jan 19, 2024 | 38.77 | 39.65 | 38.39 | 39.62 | 1,911,047 | +1.03(+2.66%) |
Jan 18, 2024 | 38.62 | 38.90 | 38.08 | 38.60 | 1,697,365 | +0.28(+0.73%) |
Jan 17, 2024 | 37.97 | 38.36 | 37.62 | 38.32 | 2,794,765 | -0.45(-1.16%) |
Jan 16, 2024 | 38.32 | 38.79 | 38.07 | 38.77 | 1,843,812 | -0.24(-0.61%) |
Jan 12, 2024 | 39.55 | 39.88 | 38.79 | 39.01 | 1,450,563 | -0.04(-0.10%) |
Jan 11, 2024 | 39.38 | 39.67 | 38.31 | 39.04 | 1,935,414 | -0.51(-1.28%) |
Jan 10, 2024 | 38.95 | 39.84 | 38.95 | 39.55 | 2,031,825 | +0.59(+1.51%) |
Jan 09, 2024 | 38.40 | 39.14 | 38.23 | 38.97 | 1,873,818 | +0.21(+0.54%) |
Jan 08, 2024 | 38.37 | 38.81 | 38.29 | 38.76 | 1,664,069 | +0.41(+1.06%) |
Jan 05, 2024 | 38.06 | 39.01 | 38.04 | 38.35 | 1,490,253 | +0.00(+0.00%) |
Jan 04, 2024 | 37.91 | 38.53 | 37.79 | 38.35 | 2,431,874 | +0.35(+0.92%) |
Jan 03, 2024 | 38.11 | 38.29 | 37.60 | 38.00 | 1,791,456 | -0.68(-1.75%) |
Jan 02, 2024 | 39.38 | 39.52 | 38.52 | 38.68 | 2,388,955 | -1.26(-3.17%) |
Dec 29, 2023 | 39.74 | 40.04 | 39.58 | 39.94 | 1,693,655 | -0.10(-0.25%) |
Dec 28, 2023 | 40.06 | 40.64 | 39.93 | 40.04 | 1,868,405 | -0.52(-1.28%) |
Dec 27, 2023 | 40.29 | 40.87 | 40.12 | 40.56 | 1,649,963 | +0.28(+0.69%) |
Dec 26, 2023 | 39.82 | 40.34 | 39.66 | 40.28 | 797,614 | +0.41(+1.02%) |
Dec 22, 2023 | 39.62 | 40.22 | 39.49 | 39.87 | 1,995,376 | +0.17(+0.43%) |
Dec 21, 2023 | 39.29 | 39.82 | 39.29 | 39.70 | 1,857,513 | +0.81(+2.07%) |
Dec 20, 2023 | 38.90 | 39.64 | 38.88 | 38.90 | 2,674,136 | -0.27(-0.69%) |
Dec 19, 2023 | 38.70 | 39.20 | 38.47 | 39.16 | 2,397,273 | +0.91(+2.37%) |
Dec 18, 2023 | 38.66 | 38.74 | 38.10 | 38.26 | 1,980,974 | -0.06(-0.16%) |
Dec 15, 2023 | 38.98 | 39.28 | 38.21 | 38.32 | 2,724,502 | -0.66(-1.69%) |
Dec 14, 2023 | 38.36 | 39.88 | 38.35 | 38.98 | 4,951,793 | +0.92(+2.41%) |
Dec 13, 2023 | 36.18 | 38.07 | 35.76 | 38.06 | 2,223,885 | +1.91(+5.29%) |
Dec 12, 2023 | 36.15 | 36.19 | 35.56 | 36.15 | 1,501,618 | +0.04(+0.11%) |
Dec 11, 2023 | 35.72 | 36.14 | 35.50 | 36.11 | 1,314,573 | +0.36(+1.00%) |
Dec 08, 2023 | 35.50 | 36.01 | 35.50 | 35.75 | 1,627,236 | +0.07(+0.20%) |
Dec 07, 2023 | 35.58 | 35.81 | 35.35 | 35.68 | 1,676,469 | +0.17(+0.48%) |
Dec 06, 2023 | 35.89 | 36.19 | 35.31 | 35.51 | 1,921,804 | +0.13(+0.37%) |
Dec 05, 2023 | 35.74 | 35.96 | 35.28 | 35.38 | 2,451,661 | -0.62(-1.71%) |
Dec 04, 2023 | 35.55 | 36.16 | 35.31 | 36.00 | 1,849,203 | +0.00(+0.00%) |
Dec 01, 2023 | 34.88 | 36.04 | 34.81 | 36.00 | 2,243,069 | +0.89(+2.52%) |
Nov 30, 2023 | 35.60 | 35.64 | 34.90 | 35.11 | 2,545,417 | -0.32(-0.90%) |
Nov 29, 2023 | 34.71 | 35.67 | 34.61 | 35.43 | 3,103,867 | +0.97(+2.81%) |
Nov 28, 2023 | 33.68 | 34.54 | 33.41 | 34.46 | 2,875,072 | +0.75(+2.23%) |
Nov 27, 2023 | 33.70 | 33.85 | 33.43 | 33.71 | 1,847,281 | -0.30(-0.87%) |
Nov 24, 2023 | 34.02 | 34.13 | 33.84 | 34.01 | 1,036,586 | +0.00(+0.00%) |
Nov 22, 2023 | 33.80 | 34.11 | 33.39 | 34.01 | 1,625,578 | +0.38(+1.12%) |
Nov 21, 2023 | 34.05 | 34.34 | 33.50 | 33.63 | 1,650,124 | -0.65(-1.91%) |
Nov 20, 2023 | 33.43 | 34.31 | 33.30 | 34.28 | 1,674,111 | +0.72(+2.16%) |
Nov 17, 2023 | 33.89 | 34.05 | 33.46 | 33.56 | 2,933,484 | -0.20(-0.59%) |
Nov 16, 2023 | 34.08 | 34.20 | 33.39 | 33.76 | 1,688,161 | -0.39(-1.13%) |
Nov 15, 2023 | 34.18 | 34.40 | 33.75 | 34.14 | 3,533,779 | +0.04(+0.12%) |
Nov 14, 2023 | 32.87 | 34.12 | 32.79 | 34.11 | 3,322,742 | +2.21(+6.93%) |
Nov 13, 2023 | 31.58 | 32.16 | 31.23 | 31.90 | 2,808,253 | +0.13(+0.41%) |
Nov 10, 2023 | 32.01 | 32.19 | 31.15 | 31.77 | 2,827,379 | -0.14(-0.43%) |
Nov 09, 2023 | 32.13 | 32.88 | 31.85 | 31.91 | 3,155,716 | +0.02(+0.06%) |
Nov 08, 2023 | 31.71 | 32.05 | 31.60 | 31.89 | 2,298,812 | +0.18(+0.56%) |
Nov 07, 2023 | 31.83 | 32.18 | 31.59 | 31.71 | 2,148,754 | -0.37(-1.14%) |
Nov 06, 2023 | 32.92 | 33.22 | 31.98 | 32.07 | 2,433,878 | -0.86(-2.62%) |
Nov 03, 2023 | 32.43 | 33.41 | 32.33 | 32.94 | 3,078,086 | +1.11(+3.49%) |
Nov 02, 2023 | 30.83 | 31.93 | 30.77 | 31.83 | 3,330,687 | +1.58(+5.21%) |
Nov 01, 2023 | 28.94 | 30.31 | 28.93 | 30.25 | 3,896,226 | +1.37(+4.73%) |
Oct 31, 2023 | 28.71 | 28.95 | 28.58 | 28.88 | 4,849,812 | +0.01(+0.03%) |
Oct 30, 2023 | 28.78 | 29.79 | 28.74 | 28.87 | 5,970,464 | -0.01(-0.03%) |
Oct 27, 2023 | 29.98 | 29.98 | 28.68 | 28.88 | 5,577,449 | -0.73(-2.48%) |
Oct 26, 2023 | 29.35 | 29.97 | 29.31 | 29.62 | 3,666,887 | +0.08(+0.27%) |
Oct 25, 2023 | 30.36 | 30.36 | 29.34 | 29.54 | 5,725,668 | -1.13(-3.68%) |
Oct 24, 2023 | 30.48 | 31.01 | 30.30 | 30.67 | 2,289,136 | +0.21(+0.68%) |
Oct 23, 2023 | 30.22 | 30.78 | 30.12 | 30.46 | 3,332,529 | +0.03(+0.10%) |
Oct 20, 2023 | 30.80 | 30.97 | 30.24 | 30.43 | 3,575,409 | -0.50(-1.60%) |
Oct 19, 2023 | 31.58 | 31.69 | 30.69 | 30.92 | 6,932,795 | -0.82(-2.59%) |
Oct 18, 2023 | 32.16 | 32.50 | 31.54 | 31.75 | 6,490,968 | -1.04(-3.17%) |
Oct 17, 2023 | 32.06 | 32.96 | 31.97 | 32.79 | 3,056,280 | +0.28(+0.85%) |
Oct 16, 2023 | 32.12 | 32.75 | 31.93 | 32.51 | 2,648,187 | +0.63(+1.99%) |
Oct 13, 2023 | 32.39 | 32.39 | 31.58 | 31.88 | 3,716,357 | -0.34(-1.05%) |
Oct 12, 2023 | 33.03 | 33.13 | 31.96 | 32.21 | 3,226,459 | -0.79(-2.40%) |
Oct 11, 2023 | 32.05 | 33.08 | 32.04 | 33.01 | 3,928,697 | +1.08(+3.38%) |
Oct 10, 2023 | 30.46 | 31.96 | 30.46 | 31.93 | 3,288,909 | +1.59(+5.23%) |
Oct 09, 2023 | 29.93 | 30.40 | 29.93 | 30.34 | 928,607 | +0.07(+0.23%) |
Oct 06, 2023 | 29.50 | 30.43 | 29.16 | 30.27 | 3,702,785 | +0.57(+1.94%) |
Oct 05, 2023 | 30.04 | 30.25 | 29.60 | 29.70 | 4,141,448 | -0.33(-1.09%) |
Oct 04, 2023 | 29.96 | 30.21 | 29.36 | 30.02 | 2,435,166 | +0.17(+0.56%) |
Oct 03, 2023 | 29.73 | 29.88 | 29.36 | 29.85 | 4,020,897 | -0.01(-0.03%) |
Oct 02, 2023 | 30.78 | 30.84 | 29.79 | 29.86 | 4,890,151 | -1.12(-3.61%) |
Sep 29, 2023 | 32.20 | 32.20 | 30.89 | 30.98 | 3,592,092 | -0.80(-2.52%) |
Sep 28, 2023 | 31.24 | 31.83 | 31.03 | 31.79 | 3,023,734 | +0.62(+2.00%) |
Sep 27, 2023 | 31.70 | 31.95 | 31.01 | 31.16 | 3,320,843 | -0.46(-1.44%) |
Sep 26, 2023 | 32.10 | 32.21 | 30.85 | 31.62 | 3,014,633 | -0.84(-2.59%) |
Sep 25, 2023 | 32.49 | 32.52 | 32.31 | 32.46 | 1,631,975 | -0.07(-0.21%) |
Sep 22, 2023 | 33.19 | 33.39 | 32.37 | 32.53 | 2,875,279 | -0.21(-0.64%) |
Sep 21, 2023 | 34.12 | 34.47 | 32.68 | 32.74 | 4,273,890 | -1.86(-5.38%) |
Sep 20, 2023 | 34.94 | 35.10 | 34.60 | 34.60 | 1,581,121 | -0.22(-0.63%) |
Sep 19, 2023 | 35.74 | 35.77 | 34.82 | 34.82 | 1,867,454 | -0.76(-2.14%) |
Sep 18, 2023 | 35.67 | 35.88 | 35.51 | 35.58 | 1,412,730 | -0.11(-0.31%) |
Sep 15, 2023 | 35.70 | 35.84 | 35.33 | 35.69 | 3,252,034 | -0.08(-0.22%) |
Sep 14, 2023 | 35.33 | 35.89 | 35.19 | 35.77 | 2,124,279 | +0.88(+2.53%) |
Sep 13, 2023 | 34.34 | 35.04 | 33.78 | 34.89 | 2,876,104 | +0.62(+1.82%) |
Sep 12, 2023 | 34.55 | 34.67 | 34.02 | 34.26 | 2,575,361 | -0.27(-0.77%) |
Sep 11, 2023 | 34.04 | 34.69 | 33.66 | 34.53 | 2,448,360 | +0.67(+1.99%) |
Sep 08, 2023 | 33.20 | 33.98 | 33.20 | 33.86 | 2,074,369 | +0.55(+1.67%) |
Sep 07, 2023 | 32.85 | 33.49 | 32.85 | 33.30 | 2,008,987 | +0.07(+0.21%) |
Sep 06, 2023 | 33.50 | 33.71 | 32.90 | 33.23 | 1,270,195 | -0.29(-0.86%) |
Sep 05, 2023 | 34.34 | 34.38 | 33.49 | 33.52 | 1,840,587 | -0.84(-2.45%) |
Sep 01, 2023 | 34.12 | 34.56 | 33.96 | 34.36 | 1,727,041 | +0.56(+1.67%) |
Aug 31, 2023 | 33.87 | 34.04 | 33.48 | 33.80 | 2,386,808 | +0.01(+0.03%) |
Aug 30, 2023 | 33.67 | 34.02 | 33.51 | 33.79 | 1,398,582 | +0.27(+0.81%) |
Aug 29, 2023 | 32.49 | 33.52 | 32.34 | 33.52 | 1,487,086 | +1.05(+3.22%) |
Aug 28, 2023 | 32.19 | 32.64 | 32.10 | 32.47 | 1,700,084 | +0.44(+1.39%) |
Aug 25, 2023 | 31.99 | 32.28 | 31.65 | 32.03 | 1,233,523 | +0.06(+0.19%) |
Aug 24, 2023 | 32.23 | 32.53 | 31.82 | 31.97 | 1,624,327 | -0.20(-0.61%) |
Aug 23, 2023 | 31.70 | 32.22 | 31.54 | 32.16 | 1,210,279 | +0.53(+1.68%) |
Aug 22, 2023 | 32.44 | 32.44 | 31.21 | 31.63 | 2,969,052 | -0.68(-2.11%) |
Aug 21, 2023 | 32.65 | 32.74 | 32.04 | 32.31 | 2,406,479 | -0.31(-0.94%) |
Aug 18, 2023 | 31.65 | 32.79 | 31.42 | 32.62 | 3,098,449 | +0.55(+1.72%) |
Aug 17, 2023 | 32.88 | 33.03 | 31.92 | 32.07 | 2,395,685 | -0.76(-2.31%) |
Aug 16, 2023 | 32.84 | 33.03 | 32.37 | 32.83 | 2,477,649 | -0.24(-0.72%) |
Aug 15, 2023 | 33.82 | 33.82 | 32.73 | 33.06 | 2,668,010 | -0.80(-2.36%) |
Aug 14, 2023 | 33.69 | 34.19 | 33.58 | 33.86 | 1,978,819 | -0.01(-0.03%) |
Aug 11, 2023 | 33.59 | 34.12 | 33.23 | 33.87 | 3,372,287 | -0.20(-0.58%) |
Aug 10, 2023 | 32.77 | 34.32 | 32.47 | 34.07 | 2,884,148 | +1.62(+4.98%) |
Aug 09, 2023 | 32.53 | 32.83 | 32.06 | 32.45 | 2,972,334 | -0.29(-0.87%) |
Aug 08, 2023 | 32.24 | 32.76 | 31.85 | 32.74 | 2,925,531 | -0.01(-0.03%) |
Aug 07, 2023 | 32.56 | 32.96 | 32.52 | 32.75 | 1,607,743 | +0.19(+0.58%) |
Aug 04, 2023 | 32.05 | 32.99 | 31.90 | 32.56 | 2,901,569 | +0.53(+1.66%) |
Aug 03, 2023 | 32.74 | 32.80 | 31.98 | 32.03 | 3,979,780 | -0.92(-2.78%) |
Aug 02, 2023 | 33.53 | 33.62 | 32.55 | 32.94 | 2,599,271 | -0.97(-2.85%) |
Aug 01, 2023 | 34.30 | 34.32 | 33.56 | 33.91 | 1,312,187 | -0.50(-1.46%) |
Jul 31, 2023 | 34.31 | 34.79 | 34.24 | 34.41 | 1,258,106 | +0.18(+0.52%) |
Jul 28, 2023 | 34.65 | 34.86 | 34.07 | 34.24 | 1,628,063 | -0.09(-0.26%) |
Jul 27, 2023 | 35.21 | 35.23 | 34.30 | 34.32 | 1,106,680 | -0.59(-1.69%) |
Jul 26, 2023 | 35.05 | 35.19 | 34.86 | 34.92 | 1,473,215 | -0.27(-0.76%) |
Jul 25, 2023 | 35.00 | 35.21 | 34.80 | 35.18 | 1,604,958 | +0.17(+0.48%) |
Jul 24, 2023 | 34.99 | 35.47 | 34.96 | 35.01 | 1,251,114 | +0.03(+0.08%) |
Jul 21, 2023 | 34.90 | 35.08 | 34.63 | 34.99 | 1,171,427 | +0.13(+0.37%) |
Jul 20, 2023 | 35.27 | 35.30 | 34.25 | 34.86 | 1,585,906 | -0.43(-1.23%) |
Jul 19, 2023 | 34.86 | 35.44 | 34.79 | 35.29 | 2,397,873 | +0.73(+2.11%) |
Jul 18, 2023 | 33.81 | 34.73 | 33.69 | 34.56 | 3,917,429 | +0.83(+2.46%) |
Jul 17, 2023 | 33.82 | 33.83 | 33.47 | 33.73 | 2,839,981 | -0.15(-0.44%) |
Jul 14, 2023 | 34.04 | 34.44 | 33.82 | 33.88 | 2,011,405 | -0.21(-0.61%) |
Jul 13, 2023 | 32.93 | 34.26 | 32.92 | 34.09 | 2,676,216 | +1.50(+4.60%) |
Jul 12, 2023 | 32.64 | 32.90 | 32.43 | 32.59 | 2,074,079 | +0.64(+2.01%) |
Jul 11, 2023 | 32.12 | 32.17 | 31.52 | 31.95 | 3,262,458 | -0.01(-0.03%) |
Jul 10, 2023 | 32.15 | 32.49 | 31.90 | 31.96 | 2,325,662 | -0.19(-0.58%) |
Jul 07, 2023 | 31.45 | 32.36 | 31.38 | 32.15 | 2,224,796 | +0.74(+2.35%) |
Jul 06, 2023 | 32.48 | 32.50 | 31.37 | 31.41 | 3,365,443 | -1.47(-4.47%) |
Jul 05, 2023 | 32.60 | 32.98 | 32.11 | 32.88 | 3,909,300 | -0.10(-0.30%) |
Jul 03, 2023 | 33.11 | 33.26 | 32.90 | 32.97 | 863,845 | -0.21(-0.62%) |
Jun 30, 2023 | 32.42 | 33.28 | 32.39 | 33.18 | 3,203,779 | +1.04(+3.22%) |
Jun 29, 2023 | 31.99 | 32.21 | 31.68 | 32.15 | 1,693,780 | +0.19(+0.59%) |
Jun 28, 2023 | 31.77 | 32.00 | 31.48 | 31.96 | 1,791,139 | +0.17(+0.53%) |
Jun 27, 2023 | 31.03 | 31.89 | 30.98 | 31.79 | 3,256,055 | +0.75(+2.41%) |
Jun 26, 2023 | 30.89 | 31.20 | 30.70 | 31.04 | 2,143,528 | +0.15(+0.48%) |
Jun 23, 2023 | 30.92 | 31.11 | 30.51 | 30.89 | 1,710,741 | -0.44(-1.42%) |
Jun 22, 2023 | 31.69 | 31.84 | 30.99 | 31.34 | 2,285,723 | -0.64(-2.00%) |
Jun 21, 2023 | 32.14 | 32.24 | 31.74 | 31.98 | 1,509,219 | -0.35(-1.07%) |
Jun 20, 2023 | 32.54 | 32.73 | 31.99 | 32.32 | 1,446,668 | -0.75(-2.27%) |
Jun 16, 2023 | 33.12 | 33.31 | 32.85 | 33.07 | 2,680,630 | +0.09(+0.27%) |
Jun 15, 2023 | 32.54 | 33.01 | 32.31 | 32.98 | 2,766,438 | +0.36(+1.12%) |
Jun 14, 2023 | 32.52 | 32.94 | 32.27 | 32.62 | 1,754,541 | +0.37(+1.16%) |
Jun 13, 2023 | 31.76 | 32.24 | 31.76 | 32.24 | 1,846,944 | +0.68(+2.16%) |
Jun 12, 2023 | 31.42 | 31.74 | 31.30 | 31.56 | 1,422,186 | +0.38(+1.23%) |
Jun 09, 2023 | 31.35 | 31.68 | 31.07 | 31.18 | 1,547,625 | +0.01(+0.03%) |
Jun 08, 2023 | 31.44 | 31.45 | 30.68 | 31.17 | 1,923,494 | -0.29(-0.91%) |
Jun 07, 2023 | 31.36 | 31.51 | 31.05 | 31.45 | 2,055,612 | +0.17(+0.54%) |
Jun 06, 2023 | 30.53 | 31.33 | 30.42 | 31.29 | 1,722,838 | +0.75(+2.45%) |
Jun 05, 2023 | 30.52 | 31.03 | 30.20 | 30.54 | 1,698,496 | -0.04(-0.13%) |
Jun 02, 2023 | 30.41 | 30.69 | 30.24 | 30.58 | 2,435,286 | +0.49(+1.64%) |