Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 36.57 | 36.76 | 36.55 | 36.74 | 653,611 | +0.08(+0.22%) |
May 16, 2024 | 36.73 | 36.75 | 36.59 | 36.66 | 914,098 | -0.03(-0.08%) |
May 15, 2024 | 36.53 | 36.69 | 36.45 | 36.69 | 856,617 | +0.27(+0.74%) |
May 14, 2024 | 36.34 | 36.43 | 36.26 | 36.42 | 782,156 | +0.25(+0.69%) |
May 13, 2024 | 36.19 | 36.27 | 36.12 | 36.17 | 1,098,811 | +0.02(+0.06%) |
May 10, 2024 | 36.24 | 36.24 | 36.13 | 36.15 | 537,142 | +0.09(+0.25%) |
May 09, 2024 | 35.76 | 36.07 | 35.76 | 36.06 | 605,512 | +0.30(+0.84%) |
May 08, 2024 | 35.57 | 35.76 | 35.54 | 35.76 | 552,008 | +0.09(+0.25%) |
May 07, 2024 | 35.74 | 35.78 | 35.60 | 35.67 | 1,819,128 | +0.11(+0.31%) |
May 06, 2024 | 35.48 | 35.58 | 35.42 | 35.56 | 1,714,413 | +0.22(+0.62%) |
May 03, 2024 | 35.34 | 35.44 | 35.12 | 35.34 | 2,171,612 | +0.29(+0.83%) |
May 02, 2024 | 34.92 | 35.12 | 34.76 | 35.05 | 1,377,984 | +0.46(+1.33%) |
May 01, 2024 | 34.68 | 34.91 | 34.55 | 34.59 | 1,737,919 | -0.11(-0.32%) |
Apr 30, 2024 | 34.93 | 35.03 | 34.70 | 34.70 | 949,020 | -0.28(-0.80%) |
Apr 29, 2024 | 34.91 | 35.03 | 34.87 | 34.98 | 877,898 | +0.15(+0.43%) |
Apr 26, 2024 | 34.69 | 34.86 | 34.62 | 34.83 | 1,700,769 | +0.27(+0.78%) |
Apr 25, 2024 | 34.28 | 34.62 | 34.24 | 34.56 | 2,992,579 | +0.33(+0.96%) |
Apr 24, 2024 | 34.36 | 34.36 | 34.09 | 34.23 | 1,954,814 | -0.04(-0.12%) |
Apr 23, 2024 | 33.98 | 34.35 | 33.94 | 34.27 | 2,008,795 | +0.35(+1.03%) |
Apr 22, 2024 | 33.72 | 34.04 | 33.65 | 33.92 | 867,782 | +0.43(+1.28%) |
Apr 19, 2024 | 33.30 | 33.53 | 33.30 | 33.49 | 855,791 | +0.16(+0.48%) |
Apr 18, 2024 | 33.38 | 33.53 | 33.29 | 33.33 | 1,060,794 | -0.08(-0.24%) |
Apr 17, 2024 | 33.55 | 33.61 | 33.27 | 33.41 | 4,522,055 | +0.20(+0.60%) |
Apr 16, 2024 | 33.34 | 33.37 | 33.12 | 33.21 | 1,496,929 | -0.41(-1.22%) |
Apr 15, 2024 | 34.07 | 34.11 | 33.53 | 33.62 | 1,792,328 | -0.10(-0.30%) |
Apr 12, 2024 | 34.07 | 34.23 | 33.68 | 33.72 | 1,236,064 | -0.37(-1.09%) |
Apr 11, 2024 | 34.17 | 34.17 | 33.73 | 34.09 | 3,050,548 | +0.00(+0.00%) |
Apr 10, 2024 | 34.04 | 34.17 | 33.91 | 34.09 | 1,528,936 | -0.25(-0.73%) |
Apr 09, 2024 | 34.43 | 34.50 | 34.20 | 34.34 | 4,143,745 | +0.06(+0.18%) |
Apr 08, 2024 | 34.29 | 34.33 | 34.16 | 34.28 | 3,135,930 | +0.12(+0.35%) |
Apr 05, 2024 | 33.94 | 34.18 | 33.87 | 34.16 | 2,838,237 | +0.13(+0.38%) |
Apr 04, 2024 | 34.51 | 34.53 | 33.96 | 34.03 | 3,748,575 | -0.15(-0.44%) |
Apr 03, 2024 | 33.86 | 34.22 | 33.84 | 34.18 | 2,624,424 | +0.16(+0.47%) |
Apr 02, 2024 | 33.89 | 34.03 | 33.84 | 34.02 | 6,116,892 | -0.08(-0.23%) |
Apr 01, 2024 | 34.25 | 34.31 | 34.02 | 34.10 | 3,099,418 | -0.11(-0.32%) |
Mar 28, 2024 | 34.11 | 34.25 | 34.11 | 34.21 | 6,920,922 | +0.12(+0.35%) |
Mar 27, 2024 | 33.86 | 34.09 | 33.83 | 34.09 | 1,676,340 | +0.18(+0.53%) |
Mar 26, 2024 | 34.02 | 34.03 | 33.89 | 33.91 | 1,883,571 | +0.03(+0.09%) |
Mar 25, 2024 | 33.92 | 34.06 | 33.88 | 33.88 | 1,110,161 | -0.02(-0.06%) |
Mar 22, 2024 | 33.96 | 34.00 | 33.88 | 33.90 | 2,656,750 | +0.02(+0.06%) |
Mar 21, 2024 | 33.93 | 34.04 | 33.87 | 33.88 | 2,350,611 | +0.15(+0.44%) |
Mar 20, 2024 | 33.31 | 33.73 | 33.30 | 33.73 | 2,208,800 | +0.35(+1.05%) |
Mar 19, 2024 | 33.27 | 33.44 | 33.24 | 33.38 | 2,456,782 | +0.05(+0.15%) |
Mar 18, 2024 | 33.44 | 33.46 | 33.29 | 33.33 | 2,006,276 | -0.09(-0.27%) |
Mar 15, 2024 | 33.48 | 33.52 | 33.32 | 33.42 | 2,615,969 | -0.08(-0.24%) |
Mar 14, 2024 | 33.71 | 33.73 | 33.37 | 33.50 | 2,515,922 | -0.26(-0.77%) |
Mar 13, 2024 | 33.70 | 33.81 | 33.70 | 33.76 | 1,497,989 | +0.12(+0.36%) |
Mar 12, 2024 | 33.57 | 33.66 | 33.47 | 33.64 | 1,946,941 | +0.25(+0.75%) |
Mar 11, 2024 | 33.23 | 33.41 | 33.13 | 33.39 | 1,934,315 | +0.06(+0.18%) |
Mar 08, 2024 | 33.43 | 33.51 | 33.29 | 33.33 | 2,823,347 | -0.08(-0.24%) |
Mar 07, 2024 | 33.32 | 33.46 | 33.28 | 33.41 | 1,378,221 | +0.35(+1.06%) |
Mar 06, 2024 | 33.07 | 33.16 | 32.99 | 33.06 | 1,343,417 | +0.25(+0.76%) |
Mar 05, 2024 | 32.80 | 32.95 | 32.73 | 32.81 | 1,296,542 | -0.01(-0.03%) |
Mar 04, 2024 | 32.71 | 32.86 | 32.71 | 32.82 | 1,119,963 | -0.10(-0.30%) |
Mar 01, 2024 | 32.75 | 32.92 | 32.58 | 32.92 | 1,567,936 | +0.17(+0.52%) |
Feb 29, 2024 | 32.87 | 32.89 | 32.56 | 32.75 | 2,142,116 | +0.17(+0.52%) |
Feb 28, 2024 | 32.61 | 32.65 | 32.51 | 32.58 | 1,101,109 | -0.35(-1.06%) |
Feb 27, 2024 | 32.85 | 32.95 | 32.84 | 32.93 | 866,962 | +0.02(+0.06%) |
Feb 26, 2024 | 32.99 | 32.99 | 32.84 | 32.91 | 1,080,836 | -0.10(-0.30%) |
Feb 23, 2024 | 32.92 | 33.03 | 32.89 | 33.01 | 1,301,078 | +0.12(+0.36%) |
Feb 22, 2024 | 32.74 | 32.91 | 32.67 | 32.89 | 4,189,233 | +0.24(+0.74%) |
Feb 21, 2024 | 32.59 | 32.66 | 32.51 | 32.65 | 2,208,492 | -0.21(-0.64%) |
Feb 20, 2024 | 32.93 | 32.96 | 32.80 | 32.86 | 1,827,116 | +0.18(+0.55%) |
Feb 16, 2024 | 32.61 | 32.80 | 32.54 | 32.68 | 2,465,846 | +0.31(+0.96%) |
Feb 15, 2024 | 32.07 | 32.38 | 32.07 | 32.37 | 1,427,080 | +0.34(+1.06%) |
Feb 14, 2024 | 31.96 | 32.03 | 31.86 | 32.03 | 1,521,721 | +0.35(+1.10%) |
Feb 13, 2024 | 31.87 | 31.91 | 31.57 | 31.68 | 2,211,271 | -0.52(-1.61%) |
Feb 12, 2024 | 32.10 | 32.23 | 32.08 | 32.20 | 1,864,844 | -0.05(-0.16%) |
Feb 09, 2024 | 32.21 | 32.26 | 32.09 | 32.25 | 3,668,125 | -0.07(-0.22%) |
Feb 08, 2024 | 32.28 | 32.34 | 32.17 | 32.32 | 3,087,581 | -0.13(-0.40%) |
Feb 07, 2024 | 32.51 | 32.56 | 32.38 | 32.45 | 4,344,807 | -0.20(-0.61%) |
Feb 06, 2024 | 32.39 | 32.66 | 32.39 | 32.65 | 2,541,050 | +0.47(+1.46%) |
Feb 05, 2024 | 32.23 | 32.25 | 32.04 | 32.18 | 2,209,879 | -0.28(-0.86%) |
Feb 02, 2024 | 32.51 | 32.53 | 32.33 | 32.46 | 1,565,745 | -0.32(-0.98%) |
Feb 01, 2024 | 32.55 | 32.80 | 32.47 | 32.78 | 2,707,587 | +0.35(+1.08%) |
Jan 31, 2024 | 32.85 | 32.91 | 32.37 | 32.43 | 1,748,269 | -0.34(-1.04%) |
Jan 30, 2024 | 32.69 | 32.78 | 32.58 | 32.77 | 1,768,117 | +0.07(+0.21%) |
Jan 29, 2024 | 32.57 | 32.72 | 32.49 | 32.70 | 1,158,085 | +0.06(+0.18%) |
Jan 26, 2024 | 32.69 | 32.76 | 32.57 | 32.64 | 1,520,169 | +0.37(+1.15%) |
Jan 25, 2024 | 32.21 | 32.27 | 32.06 | 32.27 | 1,589,618 | +0.17(+0.53%) |
Jan 24, 2024 | 32.29 | 32.34 | 32.09 | 32.10 | 2,102,311 | +0.10(+0.31%) |
Jan 23, 2024 | 31.91 | 32.01 | 31.84 | 32.00 | 1,636,673 | -0.01(-0.03%) |
Jan 22, 2024 | 32.00 | 32.09 | 31.93 | 32.01 | 1,673,837 | +0.05(+0.16%) |
Jan 19, 2024 | 31.84 | 31.97 | 31.73 | 31.96 | 1,650,336 | +0.01(+0.03%) |
Jan 18, 2024 | 31.81 | 31.95 | 31.69 | 31.95 | 1,597,493 | +0.19(+0.60%) |
Jan 17, 2024 | 31.61 | 31.79 | 31.51 | 31.76 | 2,066,927 | -0.29(-0.90%) |
Jan 16, 2024 | 32.26 | 32.28 | 32.00 | 32.05 | 1,678,398 | -0.71(-2.17%) |
Jan 12, 2024 | 32.91 | 32.95 | 32.68 | 32.76 | 1,053,443 | +0.11(+0.34%) |
Jan 11, 2024 | 32.86 | 32.87 | 32.41 | 32.65 | 1,464,829 | -0.17(-0.52%) |
Jan 10, 2024 | 32.79 | 32.85 | 32.75 | 32.82 | 1,000,591 | +0.02(+0.06%) |
Jan 09, 2024 | 32.91 | 32.94 | 32.77 | 32.80 | 1,251,984 | -0.32(-0.97%) |
Jan 08, 2024 | 32.88 | 33.12 | 32.81 | 33.12 | 1,012,707 | +0.30(+0.91%) |
Jan 05, 2024 | 32.75 | 33.08 | 32.74 | 32.82 | 2,192,690 | -0.02(-0.06%) |
Jan 04, 2024 | 32.82 | 33.02 | 32.81 | 32.84 | 1,264,931 | +0.10(+0.31%) |
Jan 03, 2024 | 32.56 | 32.83 | 32.52 | 32.74 | 1,227,183 | +0.00(+0.00%) |
Jan 02, 2024 | 32.70 | 32.90 | 32.66 | 32.74 | 1,978,817 | -0.31(-0.94%) |
Dec 29, 2023 | 33.05 | 33.13 | 32.94 | 33.05 | 1,717,921 | +0.00(+0.00%) |
Dec 28, 2023 | 33.10 | 33.21 | 33.02 | 33.05 | 1,086,622 | -0.17(-0.51%) |
Dec 27, 2023 | 33.12 | 33.25 | 33.09 | 33.22 | 779,611 | +0.13(+0.39%) |
Dec 26, 2023 | 32.96 | 33.14 | 32.91 | 33.09 | 1,328,880 | +0.17(+0.52%) |
Dec 22, 2023 | 33.04 | 33.08 | 32.83 | 32.92 | 1,361,691 | +0.11(+0.34%) |
Dec 21, 2023 | 32.71 | 32.82 | 32.61 | 32.81 | 1,465,897 | +0.36(+1.11%) |
Dec 20, 2023 | 32.76 | 32.87 | 32.44 | 32.45 | 2,305,278 | -0.24(-0.74%) |
Dec 19, 2023 | 32.54 | 32.72 | 32.54 | 32.69 | 2,498,413 | +0.35(+1.09%) |
Dec 18, 2023 | 32.40 | 32.42 | 32.26 | 32.34 | 931,573 | +0.21(+0.64%) |
Dec 15, 2023 | 32.33 | 32.39 | 32.13 | 32.14 | 2,013,772 | -0.64(-1.94%) |
Dec 14, 2023 | 32.66 | 32.89 | 32.57 | 32.77 | 2,951,242 | +0.53(+1.64%) |
Dec 13, 2023 | 31.90 | 32.25 | 31.70 | 32.24 | 1,343,330 | +0.37(+1.17%) |
Dec 12, 2023 | 31.83 | 31.88 | 31.70 | 31.87 | 856,771 | +0.04(+0.12%) |
Dec 11, 2023 | 31.75 | 31.87 | 31.74 | 31.83 | 789,525 | -0.02(-0.06%) |
Dec 08, 2023 | 31.71 | 31.93 | 31.71 | 31.85 | 966,032 | +0.08(+0.25%) |
Dec 07, 2023 | 31.72 | 31.80 | 31.57 | 31.77 | 1,003,160 | +0.18(+0.56%) |
Dec 06, 2023 | 31.86 | 31.91 | 31.58 | 31.60 | 779,707 | -0.04(-0.12%) |
Dec 05, 2023 | 31.71 | 31.78 | 31.64 | 31.64 | 1,886,707 | -0.24(-0.77%) |
Dec 04, 2023 | 31.81 | 31.99 | 31.78 | 31.88 | 1,629,867 | -0.26(-0.82%) |
Dec 01, 2023 | 31.75 | 32.18 | 31.75 | 32.15 | 1,856,997 | +0.48(+1.51%) |
Nov 30, 2023 | 31.72 | 31.75 | 31.61 | 31.67 | 1,694,387 | +0.02(+0.06%) |
Nov 29, 2023 | 31.71 | 31.76 | 31.56 | 31.65 | 1,612,377 | -0.07(-0.22%) |
Nov 28, 2023 | 31.64 | 31.82 | 31.59 | 31.72 | 1,005,454 | +0.08(+0.25%) |
Nov 27, 2023 | 31.68 | 31.70 | 31.57 | 31.64 | 882,817 | -0.13(-0.40%) |
Nov 24, 2023 | 31.56 | 31.76 | 31.56 | 31.76 | 1,388,404 | +0.40(+1.28%) |
Nov 22, 2023 | 31.28 | 31.37 | 31.17 | 31.36 | 1,943,546 | -0.12(-0.37%) |
Nov 21, 2023 | 31.44 | 31.51 | 31.42 | 31.48 | 1,187,420 | +0.06(+0.19%) |
Nov 20, 2023 | 31.27 | 31.47 | 31.26 | 31.42 | 2,399,643 | +0.04(+0.12%) |
Nov 17, 2023 | 31.24 | 31.40 | 31.15 | 31.38 | 1,944,666 | +0.47(+1.52%) |
Nov 16, 2023 | 30.92 | 31.05 | 30.84 | 30.91 | 2,051,628 | -0.18(-0.57%) |
Nov 15, 2023 | 31.23 | 31.26 | 31.07 | 31.09 | 1,604,545 | -0.02(-0.06%) |
Nov 14, 2023 | 30.99 | 31.16 | 30.99 | 31.11 | 1,554,799 | +0.54(+1.76%) |
Nov 13, 2023 | 30.38 | 30.60 | 30.31 | 30.57 | 1,694,909 | +0.22(+0.74%) |
Nov 10, 2023 | 30.19 | 30.38 | 29.92 | 30.35 | 1,952,691 | -0.08(-0.26%) |
Nov 09, 2023 | 30.67 | 30.76 | 30.41 | 30.42 | 1,568,155 | +0.04(+0.13%) |
Nov 08, 2023 | 30.45 | 30.56 | 30.33 | 30.39 | 1,800,039 | -0.06(-0.19%) |
Nov 07, 2023 | 30.56 | 30.57 | 30.39 | 30.44 | 1,532,981 | -0.23(-0.77%) |
Nov 06, 2023 | 30.85 | 30.88 | 30.66 | 30.68 | 1,202,209 | +0.05(+0.16%) |
Nov 03, 2023 | 30.66 | 30.76 | 30.53 | 30.63 | 1,798,309 | +0.12(+0.38%) |
Nov 02, 2023 | 30.40 | 30.52 | 30.33 | 30.51 | 2,675,011 | +0.56(+1.86%) |
Nov 01, 2023 | 29.87 | 30.01 | 29.72 | 29.96 | 1,490,251 | +0.14(+0.46%) |
Oct 31, 2023 | 29.80 | 29.90 | 29.66 | 29.82 | 2,389,464 | -0.09(-0.29%) |
Oct 30, 2023 | 29.90 | 29.97 | 29.73 | 29.91 | 3,909,409 | +0.37(+1.26%) |
Oct 27, 2023 | 29.91 | 29.94 | 29.47 | 29.54 | 1,265,396 | -0.31(-1.05%) |
Oct 26, 2023 | 29.99 | 30.05 | 29.76 | 29.85 | 1,581,536 | -0.21(-0.68%) |
Oct 25, 2023 | 30.11 | 30.28 | 29.98 | 30.05 | 2,229,862 | -0.10(-0.32%) |
Oct 24, 2023 | 30.07 | 30.23 | 30.03 | 30.15 | 1,175,014 | +0.01(+0.03%) |
Oct 23, 2023 | 30.05 | 30.29 | 29.93 | 30.14 | 1,562,457 | +0.02(+0.07%) |
Oct 20, 2023 | 30.24 | 30.32 | 30.10 | 30.12 | 2,087,069 | -0.35(-1.16%) |
Oct 19, 2023 | 30.56 | 30.75 | 30.40 | 30.47 | 1,834,789 | -0.33(-1.08%) |
Oct 18, 2023 | 31.08 | 31.13 | 30.77 | 30.81 | 2,954,537 | -0.57(-1.81%) |
Oct 17, 2023 | 31.14 | 31.53 | 31.14 | 31.37 | 2,491,580 | +0.09(+0.28%) |
Oct 16, 2023 | 31.05 | 31.30 | 30.99 | 31.29 | 1,763,858 | +0.32(+1.04%) |
Oct 13, 2023 | 31.12 | 31.21 | 30.86 | 30.96 | 1,582,412 | -0.19(-0.60%) |
Oct 12, 2023 | 31.45 | 31.46 | 31.02 | 31.15 | 1,641,994 | -0.30(-0.96%) |
Oct 11, 2023 | 31.49 | 31.52 | 31.25 | 31.45 | 1,752,891 | +0.17(+0.53%) |
Oct 10, 2023 | 31.20 | 31.39 | 31.14 | 31.29 | 1,668,732 | +0.47(+1.52%) |
Oct 09, 2023 | 30.59 | 30.85 | 30.56 | 30.82 | 1,079,257 | +0.04(+0.13%) |
Oct 06, 2023 | 30.41 | 30.85 | 30.18 | 30.78 | 2,292,369 | +0.37(+1.22%) |
Oct 05, 2023 | 30.24 | 30.43 | 30.23 | 30.41 | 2,041,890 | +0.23(+0.78%) |
Oct 04, 2023 | 30.28 | 30.29 | 29.89 | 30.17 | 1,815,663 | -0.01(-0.03%) |
Oct 03, 2023 | 30.32 | 30.38 | 30.08 | 30.18 | 1,933,732 | -0.17(-0.55%) |
Oct 02, 2023 | 30.69 | 30.73 | 30.29 | 30.35 | 3,122,902 | -0.59(-1.90%) |
Sep 29, 2023 | 31.31 | 31.31 | 30.86 | 30.93 | 2,988,127 | -0.09(-0.28%) |
Sep 28, 2023 | 30.85 | 31.13 | 30.78 | 31.02 | 1,860,343 | +0.22(+0.73%) |
Sep 27, 2023 | 30.93 | 30.94 | 30.57 | 30.80 | 2,358,218 | -0.05(-0.16%) |
Sep 26, 2023 | 31.06 | 31.16 | 30.83 | 30.85 | 2,303,989 | -0.29(-0.94%) |
Sep 25, 2023 | 30.96 | 31.15 | 31.08 | 31.14 | 2,454,282 | -0.16(-0.50%) |
Sep 22, 2023 | 31.51 | 31.59 | 31.25 | 31.29 | 1,728,697 | -0.04(-0.12%) |
Sep 21, 2023 | 31.64 | 31.66 | 31.32 | 31.33 | 2,558,740 | -0.35(-1.11%) |
Sep 20, 2023 | 31.89 | 32.02 | 31.67 | 31.69 | 1,552,189 | +0.04(+0.12%) |
Sep 19, 2023 | 31.66 | 31.73 | 31.55 | 31.65 | 1,672,086 | +0.04(+0.12%) |
Sep 18, 2023 | 31.69 | 31.69 | 31.52 | 31.61 | 2,118,861 | -0.16(-0.49%) |
Sep 15, 2023 | 31.93 | 32.04 | 31.76 | 31.76 | 1,383,616 | -0.08(-0.25%) |
Sep 14, 2023 | 31.53 | 31.85 | 31.53 | 31.84 | 1,952,231 | +0.55(+1.75%) |
Sep 13, 2023 | 31.33 | 31.42 | 31.24 | 31.29 | 1,620,036 | +0.00(+0.00%) |
Sep 12, 2023 | 31.24 | 31.42 | 31.24 | 31.29 | 1,737,745 | +0.01(+0.03%) |
Sep 11, 2023 | 31.23 | 31.34 | 31.15 | 31.29 | 958,109 | +0.24(+0.79%) |
Sep 08, 2023 | 30.96 | 31.11 | 30.93 | 31.04 | 1,377,515 | +0.17(+0.54%) |
Sep 07, 2023 | 30.88 | 30.96 | 30.79 | 30.87 | 2,125,304 | +0.00(+0.00%) |
Sep 06, 2023 | 30.95 | 31.02 | 30.78 | 30.87 | 2,958,592 | -0.15(-0.47%) |
Sep 05, 2023 | 31.27 | 31.29 | 31.00 | 31.02 | 1,139,022 | -0.32(-1.03%) |
Sep 01, 2023 | 31.56 | 31.59 | 31.23 | 31.34 | 1,105,022 | +0.06(+0.19%) |
Aug 31, 2023 | 31.55 | 31.55 | 31.21 | 31.29 | 1,587,693 | -0.27(-0.87%) |
Aug 30, 2023 | 31.62 | 31.71 | 31.52 | 31.56 | 1,476,641 | +0.12(+0.37%) |
Aug 29, 2023 | 31.09 | 31.44 | 31.07 | 31.44 | 2,242,942 | +0.33(+1.07%) |
Aug 28, 2023 | 30.93 | 31.14 | 30.93 | 31.11 | 1,798,359 | +0.33(+1.08%) |
Aug 25, 2023 | 30.86 | 30.90 | 30.55 | 30.78 | 2,345,055 | +0.17(+0.54%) |
Aug 24, 2023 | 30.77 | 30.93 | 30.61 | 30.61 | 1,691,367 | -0.27(-0.89%) |
Aug 23, 2023 | 30.73 | 30.94 | 30.71 | 30.88 | 2,974,331 | +0.17(+0.54%) |
Aug 22, 2023 | 30.85 | 30.89 | 30.68 | 30.72 | 5,445,671 | -0.13(-0.41%) |
Aug 21, 2023 | 30.81 | 30.87 | 30.69 | 30.85 | 1,895,500 | +0.08(+0.25%) |
Aug 18, 2023 | 30.55 | 30.82 | 30.55 | 30.77 | 2,967,766 | -0.10(-0.32%) |
Aug 17, 2023 | 31.13 | 31.17 | 30.81 | 30.86 | 2,268,046 | -0.11(-0.35%) |
Aug 16, 2023 | 31.00 | 31.17 | 30.96 | 30.97 | 2,913,718 | -0.19(-0.60%) |
Aug 15, 2023 | 31.37 | 31.37 | 31.09 | 31.16 | 2,439,140 | -0.50(-1.58%) |
Aug 14, 2023 | 31.41 | 31.66 | 31.31 | 31.66 | 3,564,410 | -0.12(-0.37%) |
Aug 11, 2023 | 31.64 | 31.85 | 31.61 | 31.77 | 2,815,818 | -0.15(-0.46%) |
Aug 10, 2023 | 32.17 | 32.31 | 31.90 | 31.92 | 1,820,958 | +0.00(+0.00%) |
Aug 09, 2023 | 31.86 | 32.02 | 31.85 | 31.92 | 2,779,726 | +0.13(+0.40%) |
Aug 08, 2023 | 31.57 | 31.80 | 31.46 | 31.79 | 3,653,508 | -0.14(-0.43%) |
Aug 07, 2023 | 31.80 | 31.93 | 31.68 | 31.93 | 2,612,197 | +0.30(+0.96%) |
Aug 04, 2023 | 31.64 | 31.95 | 31.58 | 31.63 | 3,444,161 | -0.02(-0.06%) |
Aug 03, 2023 | 31.35 | 31.68 | 31.35 | 31.65 | 4,168,562 | -0.01(-0.03%) |
Aug 02, 2023 | 31.78 | 31.82 | 31.53 | 31.66 | 3,679,012 | -0.62(-1.91%) |
Aug 01, 2023 | 32.33 | 32.43 | 32.17 | 32.27 | 2,659,472 | -0.28(-0.87%) |
Jul 31, 2023 | 32.60 | 32.74 | 32.55 | 32.56 | 2,655,830 | +0.02(+0.06%) |
Jul 28, 2023 | 32.60 | 32.70 | 32.49 | 32.54 | 2,004,941 | +0.23(+0.73%) |
Jul 27, 2023 | 32.70 | 32.70 | 32.25 | 32.30 | 2,886,555 | -0.53(-1.61%) |
Jul 26, 2023 | 32.53 | 32.89 | 32.53 | 32.83 | 3,165,666 | +0.14(+0.42%) |
Jul 25, 2023 | 32.52 | 32.70 | 32.52 | 32.69 | 1,417,672 | +0.21(+0.63%) |
Jul 24, 2023 | 32.36 | 32.55 | 32.34 | 32.49 | 1,356,531 | -0.05(-0.15%) |
Jul 21, 2023 | 32.50 | 32.55 | 32.39 | 32.54 | 2,701,107 | +0.07(+0.21%) |
Jul 20, 2023 | 32.43 | 32.54 | 32.36 | 32.47 | 4,145,004 | +0.11(+0.33%) |
Jul 19, 2023 | 32.24 | 32.37 | 32.20 | 32.36 | 4,868,459 | +0.29(+0.91%) |
Jul 18, 2023 | 31.93 | 32.15 | 31.92 | 32.07 | 1,804,806 | +0.12(+0.37%) |
Jul 17, 2023 | 31.93 | 31.99 | 31.86 | 31.95 | 1,173,378 | -0.05(-0.15%) |
Jul 14, 2023 | 32.30 | 32.30 | 31.98 | 32.00 | 1,747,046 | -0.21(-0.64%) |
Jul 13, 2023 | 32.11 | 32.24 | 32.08 | 32.20 | 1,870,704 | +0.49(+1.54%) |
Jul 12, 2023 | 31.65 | 31.76 | 31.60 | 31.72 | 2,691,370 | +0.66(+2.14%) |
Jul 11, 2023 | 30.86 | 31.07 | 30.85 | 31.05 | 2,457,924 | +0.27(+0.89%) |
Jul 10, 2023 | 30.63 | 30.82 | 30.63 | 30.78 | 1,195,680 | +0.04(+0.13%) |
Jul 07, 2023 | 30.52 | 30.85 | 30.52 | 30.74 | 2,350,202 | +0.13(+0.42%) |
Jul 06, 2023 | 30.74 | 30.76 | 30.41 | 30.61 | 2,816,060 | -0.53(-1.70%) |
Jul 05, 2023 | 31.31 | 31.34 | 31.12 | 31.14 | 2,854,014 | -0.35(-1.12%) |
Jul 03, 2023 | 31.54 | 31.55 | 31.45 | 31.49 | 882,228 | -0.14(-0.43%) |
Jun 30, 2023 | 31.57 | 31.69 | 31.54 | 31.63 | 1,710,577 | +0.44(+1.41%) |
Jun 29, 2023 | 31.00 | 31.19 | 30.99 | 31.19 | 1,481,853 | -0.07(-0.22%) |
Jun 28, 2023 | 31.29 | 31.30 | 31.17 | 31.26 | 1,627,177 | -0.21(-0.65%) |
Jun 27, 2023 | 31.33 | 31.51 | 31.26 | 31.46 | 1,492,425 | +0.18(+0.56%) |
Jun 26, 2023 | 31.24 | 31.35 | 31.22 | 31.29 | 1,103,497 | +0.01(+0.03%) |
Jun 23, 2023 | 31.24 | 31.39 | 31.20 | 31.28 | 1,095,747 | -0.30(-0.96%) |
Jun 22, 2023 | 31.52 | 31.60 | 31.46 | 31.58 | 1,757,105 | -0.19(-0.58%) |
Jun 21, 2023 | 31.63 | 31.85 | 31.56 | 31.76 | 1,862,078 | -0.05(-0.15%) |
Jun 20, 2023 | 31.92 | 31.92 | 31.74 | 31.81 | 1,723,128 | -0.42(-1.30%) |
Jun 16, 2023 | 32.36 | 32.41 | 32.19 | 32.23 | 1,920,783 | +0.02(+0.06%) |
Jun 15, 2023 | 31.88 | 32.24 | 31.85 | 32.21 | 1,717,367 | +0.49(+1.54%) |
Jun 14, 2023 | 31.87 | 31.94 | 31.59 | 31.73 | 3,794,978 | +0.12(+0.37%) |
Jun 13, 2023 | 31.52 | 31.64 | 31.50 | 31.61 | 3,965,214 | +0.31(+1.00%) |
Jun 12, 2023 | 31.36 | 31.39 | 31.18 | 31.29 | 1,451,884 | -0.15(-0.47%) |
Jun 09, 2023 | 31.37 | 31.48 | 31.33 | 31.44 | 1,482,553 | -0.13(-0.40%) |
Jun 08, 2023 | 31.39 | 31.57 | 31.34 | 31.57 | 1,418,117 | +0.24(+0.78%) |
Jun 07, 2023 | 31.43 | 31.49 | 31.24 | 31.32 | 1,900,107 | +0.00(+0.01%) |
Jun 06, 2023 | 31.10 | 31.33 | 31.09 | 31.32 | 2,707,154 | +0.22(+0.71%) |
Jun 05, 2023 | 31.21 | 31.24 | 31.07 | 31.10 | 2,909,191 | -0.19(-0.61%) |
Jun 02, 2023 | 31.30 | 31.35 | 31.20 | 31.29 | 2,013,000 | +0.31(+0.99%) |