Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 30.55 | 32.29 | 30.49 | 31.75 | 4,531,147 | +0.89(+2.88%) |
May 21, 2024 | 30.66 | 30.94 | 30.25 | 30.86 | 3,378,319 | +0.08(+0.26%) |
May 20, 2024 | 30.57 | 30.91 | 30.51 | 30.78 | 4,018,380 | +0.17(+0.56%) |
May 17, 2024 | 30.90 | 30.90 | 30.39 | 30.61 | 2,375,191 | -0.16(-0.52%) |
May 16, 2024 | 30.20 | 30.89 | 30.14 | 30.77 | 3,965,808 | +0.56(+1.85%) |
May 15, 2024 | 30.25 | 30.28 | 29.70 | 30.21 | 3,068,446 | +0.13(+0.43%) |
May 14, 2024 | 29.89 | 30.24 | 29.76 | 30.08 | 3,642,771 | +0.62(+2.10%) |
May 13, 2024 | 29.74 | 30.00 | 29.40 | 29.46 | 2,796,064 | +0.03(+0.10%) |
May 10, 2024 | 30.05 | 30.15 | 29.37 | 29.43 | 2,775,291 | -0.46(-1.54%) |
May 09, 2024 | 29.70 | 30.11 | 29.45 | 29.89 | 3,286,584 | +0.32(+1.08%) |
May 08, 2024 | 29.42 | 29.81 | 29.33 | 29.57 | 3,194,466 | -0.31(-1.04%) |
May 07, 2024 | 29.20 | 30.10 | 29.13 | 29.88 | 5,205,260 | +0.84(+2.89%) |
May 06, 2024 | 29.07 | 29.29 | 28.71 | 29.04 | 5,491,443 | +0.36(+1.26%) |
May 03, 2024 | 28.70 | 29.48 | 28.48 | 28.68 | 5,229,147 | +0.27(+0.95%) |
May 02, 2024 | 29.65 | 29.74 | 27.83 | 28.41 | 12,581,595 | -1.52(-5.08%) |
May 01, 2024 | 31.15 | 31.42 | 29.76 | 29.93 | 10,024,169 | -1.46(-4.65%) |
Apr 30, 2024 | 31.03 | 31.66 | 30.61 | 31.39 | 7,773,580 | +0.53(+1.72%) |
Apr 29, 2024 | 30.49 | 31.06 | 30.41 | 30.86 | 3,972,934 | +0.61(+2.02%) |
Apr 26, 2024 | 30.11 | 30.39 | 30.03 | 30.25 | 2,670,272 | -0.03(-0.10%) |
Apr 25, 2024 | 30.33 | 30.49 | 29.52 | 30.28 | 4,689,033 | -0.21(-0.69%) |
Apr 24, 2024 | 30.20 | 30.54 | 30.11 | 30.49 | 3,508,264 | +0.08(+0.26%) |
Apr 23, 2024 | 30.50 | 30.82 | 30.35 | 30.41 | 3,935,609 | -0.33(-1.07%) |
Apr 22, 2024 | 30.77 | 31.01 | 30.35 | 30.74 | 2,929,888 | -0.26(-0.84%) |
Apr 19, 2024 | 30.36 | 31.07 | 30.29 | 31.00 | 2,951,280 | +0.53(+1.74%) |
Apr 18, 2024 | 30.66 | 30.86 | 30.35 | 30.47 | 3,411,277 | +0.18(+0.59%) |
Apr 17, 2024 | 30.60 | 30.94 | 30.26 | 30.29 | 3,003,572 | -0.13(-0.43%) |
Apr 16, 2024 | 30.75 | 30.84 | 30.40 | 30.42 | 3,561,407 | -0.54(-1.74%) |
Apr 15, 2024 | 31.40 | 31.65 | 30.73 | 30.96 | 3,363,282 | -0.16(-0.51%) |
Apr 12, 2024 | 31.93 | 32.03 | 30.91 | 31.12 | 3,564,293 | -0.96(-2.99%) |
Apr 11, 2024 | 32.59 | 32.66 | 31.83 | 32.08 | 3,736,194 | -0.60(-1.84%) |
Apr 10, 2024 | 33.00 | 33.17 | 32.15 | 32.68 | 4,163,995 | -0.63(-1.89%) |
Apr 09, 2024 | 32.82 | 33.32 | 32.54 | 33.31 | 3,996,390 | +0.75(+2.30%) |
Apr 08, 2024 | 33.16 | 33.44 | 32.47 | 32.56 | 3,626,559 | -0.39(-1.18%) |
Apr 05, 2024 | 32.53 | 33.08 | 32.42 | 32.95 | 4,266,694 | +0.17(+0.52%) |
Apr 04, 2024 | 32.81 | 33.00 | 32.44 | 32.78 | 5,200,431 | +0.23(+0.71%) |
Apr 03, 2024 | 32.19 | 32.59 | 31.97 | 32.55 | 3,257,435 | +0.44(+1.37%) |
Apr 02, 2024 | 32.45 | 32.88 | 31.88 | 32.11 | 4,546,050 | -0.32(-0.99%) |
Apr 01, 2024 | 32.78 | 32.91 | 32.23 | 32.43 | 4,939,864 | -0.03(-0.09%) |
Mar 28, 2024 | 32.18 | 32.51 | 32.50 | 32.46 | 7,077,956 | +0.45(+1.41%) |
Mar 27, 2024 | 30.61 | 32.02 | 30.53 | 32.01 | 4,885,489 | +1.51(+4.95%) |
Mar 26, 2024 | 30.88 | 31.30 | 30.43 | 30.50 | 5,368,803 | -0.79(-2.52%) |
Mar 25, 2024 | 31.33 | 31.75 | 31.18 | 31.29 | 3,864,268 | +0.11(+0.35%) |
Mar 22, 2024 | 32.06 | 32.14 | 31.11 | 31.18 | 4,087,373 | -0.86(-2.68%) |
Mar 21, 2024 | 32.30 | 32.49 | 32.03 | 32.04 | 3,311,259 | -0.23(-0.71%) |
Mar 20, 2024 | 32.03 | 32.45 | 31.85 | 32.27 | 3,559,717 | +0.11(+0.34%) |
Mar 19, 2024 | 32.16 | 32.20 | 31.83 | 32.16 | 3,276,427 | -0.06(-0.19%) |
Mar 18, 2024 | 32.19 | 32.60 | 31.80 | 32.22 | 4,053,614 | +0.12(+0.37%) |
Mar 15, 2024 | 31.50 | 32.17 | 31.47 | 32.10 | 9,651,336 | +0.47(+1.49%) |
Mar 14, 2024 | 31.73 | 31.99 | 31.33 | 31.63 | 5,022,849 | -0.32(-1.00%) |
Mar 13, 2024 | 31.41 | 32.23 | 31.37 | 31.95 | 3,744,211 | +0.59(+1.88%) |
Mar 12, 2024 | 31.76 | 31.76 | 31.06 | 31.36 | 3,321,211 | -0.29(-0.92%) |
Mar 11, 2024 | 31.49 | 31.94 | 31.34 | 31.65 | 3,710,203 | +0.06(+0.19%) |
Mar 08, 2024 | 32.08 | 32.25 | 31.51 | 31.59 | 3,037,413 | -0.34(-1.06%) |
Mar 07, 2024 | 31.73 | 32.54 | 31.60 | 31.93 | 4,050,802 | +0.48(+1.53%) |
Mar 06, 2024 | 31.46 | 31.79 | 31.19 | 31.45 | 3,406,034 | +0.42(+1.35%) |
Mar 05, 2024 | 30.85 | 31.70 | 30.75 | 31.03 | 5,051,883 | -0.05(-0.16%) |
Mar 04, 2024 | 31.38 | 31.48 | 30.89 | 31.08 | 6,921,759 | -0.34(-1.07%) |
Mar 01, 2024 | 31.59 | 31.65 | 31.21 | 31.42 | 7,758,296 | +0.47(+1.51%) |
Feb 29, 2024 | 30.36 | 31.06 | 30.27 | 30.95 | 9,973,534 | +0.27(+0.87%) |
Feb 28, 2024 | 30.63 | 31.38 | 30.59 | 30.68 | 6,645,438 | -0.33(-1.06%) |
Feb 27, 2024 | 31.61 | 31.73 | 30.98 | 31.01 | 4,651,335 | -0.42(-1.33%) |
Feb 26, 2024 | 31.06 | 31.65 | 30.90 | 31.43 | 4,300,798 | +0.16(+0.51%) |
Feb 23, 2024 | 31.67 | 31.90 | 31.08 | 31.27 | 6,160,949 | -0.73(-2.30%) |
Feb 22, 2024 | 31.69 | 32.29 | 31.01 | 32.00 | 11,581,356 | +1.98(+6.58%) |
Feb 21, 2024 | 29.96 | 30.33 | 29.66 | 30.03 | 6,356,087 | -0.13(-0.43%) |
Feb 20, 2024 | 30.10 | 30.30 | 29.79 | 30.16 | 6,037,475 | -0.19(-0.62%) |
Feb 16, 2024 | 29.96 | 30.38 | 29.63 | 30.34 | 5,166,537 | +0.41(+1.36%) |
Feb 15, 2024 | 29.23 | 30.39 | 29.23 | 29.94 | 6,134,897 | +0.59(+2.00%) |
Feb 14, 2024 | 29.44 | 29.62 | 29.05 | 29.35 | 6,311,823 | +0.04(+0.14%) |
Feb 13, 2024 | 29.99 | 30.31 | 29.07 | 29.31 | 5,085,535 | -1.07(-3.53%) |
Feb 12, 2024 | 29.86 | 30.62 | 29.78 | 30.38 | 5,233,751 | +0.67(+2.24%) |
Feb 09, 2024 | 30.03 | 30.28 | 29.62 | 29.72 | 5,909,663 | -0.17(-0.56%) |
Feb 08, 2024 | 30.17 | 30.17 | 29.67 | 29.89 | 3,567,720 | -0.28(-0.92%) |
Feb 07, 2024 | 30.26 | 30.43 | 29.61 | 30.17 | 5,235,585 | +0.02(+0.07%) |
Feb 06, 2024 | 29.70 | 30.35 | 29.54 | 30.15 | 5,392,518 | +0.42(+1.40%) |
Feb 05, 2024 | 30.07 | 30.25 | 29.72 | 29.73 | 5,090,860 | -0.92(-3.01%) |
Feb 02, 2024 | 30.40 | 30.74 | 30.01 | 30.65 | 4,450,195 | -0.01(-0.03%) |
Feb 01, 2024 | 31.01 | 31.17 | 30.32 | 30.66 | 8,176,649 | +0.16(+0.52%) |
Jan 31, 2024 | 31.46 | 31.55 | 30.50 | 30.50 | 5,781,105 | -1.06(-3.37%) |
Jan 30, 2024 | 31.57 | 31.95 | 31.38 | 31.57 | 4,138,644 | -0.34(-1.06%) |
Jan 29, 2024 | 31.88 | 32.01 | 31.51 | 31.90 | 3,646,082 | -0.11(-0.34%) |
Jan 26, 2024 | 32.01 | 32.11 | 31.75 | 32.01 | 3,594,810 | +0.18(+0.56%) |
Jan 25, 2024 | 32.13 | 32.20 | 31.43 | 31.83 | 3,364,050 | +0.09(+0.28%) |
Jan 24, 2024 | 31.93 | 32.30 | 31.61 | 31.75 | 3,996,432 | -0.25(-0.78%) |
Jan 23, 2024 | 32.15 | 32.78 | 31.98 | 31.99 | 4,840,099 | +0.21(+0.66%) |
Jan 22, 2024 | 31.74 | 32.09 | 31.27 | 31.78 | 5,496,402 | -0.10(-0.31%) |
Jan 19, 2024 | 31.99 | 32.08 | 31.33 | 31.88 | 6,131,777 | -0.02(-0.06%) |
Jan 18, 2024 | 31.56 | 31.93 | 31.12 | 31.90 | 6,645,569 | +0.50(+1.58%) |
Jan 17, 2024 | 31.69 | 31.84 | 31.12 | 31.41 | 5,169,282 | -0.75(-2.32%) |
Jan 16, 2024 | 32.32 | 32.28 | 31.75 | 32.15 | 4,825,276 | -0.41(-1.25%) |
Jan 12, 2024 | 33.44 | 33.48 | 32.20 | 32.56 | 6,728,986 | -0.59(-1.77%) |
Jan 11, 2024 | 33.39 | 33.56 | 32.95 | 33.15 | 5,934,043 | -0.30(-0.89%) |
Jan 10, 2024 | 33.65 | 33.86 | 33.19 | 33.44 | 4,045,975 | -0.52(-1.52%) |
Jan 09, 2024 | 34.90 | 35.08 | 33.89 | 33.96 | 5,283,736 | -1.19(-3.39%) |
Jan 08, 2024 | 34.81 | 35.26 | 34.29 | 35.15 | 4,328,908 | -0.13(-0.37%) |
Jan 05, 2024 | 35.53 | 35.79 | 34.98 | 35.28 | 6,529,483 | -0.20(-0.56%) |
Jan 04, 2024 | 36.67 | 36.75 | 35.32 | 35.48 | 4,510,228 | -0.92(-2.54%) |
Jan 03, 2024 | 35.83 | 37.04 | 35.51 | 36.40 | 3,665,036 | +0.17(+0.47%) |
Jan 02, 2024 | 35.41 | 36.75 | 35.39 | 36.23 | 3,846,023 | +0.74(+2.10%) |
Dec 29, 2023 | 35.69 | 35.82 | 35.24 | 35.49 | 2,519,107 | -0.38(-1.05%) |
Dec 28, 2023 | 36.30 | 36.48 | 35.85 | 35.87 | 2,161,389 | -0.44(-1.20%) |
Dec 27, 2023 | 36.00 | 36.44 | 36.00 | 36.30 | 2,193,233 | +0.14(+0.38%) |
Dec 26, 2023 | 36.10 | 36.35 | 35.92 | 36.17 | 1,937,151 | +0.20(+0.55%) |
Dec 22, 2023 | 36.25 | 36.68 | 35.80 | 35.97 | 3,060,959 | -0.12(-0.33%) |
Dec 21, 2023 | 35.92 | 36.24 | 35.41 | 36.09 | 3,960,063 | +0.35(+0.97%) |
Dec 20, 2023 | 37.30 | 37.38 | 35.73 | 35.74 | 5,769,531 | -2.16(-5.69%) |
Dec 19, 2023 | 37.12 | 38.04 | 36.96 | 37.89 | 4,237,371 | +1.14(+3.11%) |
Dec 18, 2023 | 37.23 | 37.46 | 36.71 | 36.75 | 4,209,826 | +0.38(+1.04%) |
Dec 15, 2023 | 36.58 | 37.05 | 35.99 | 36.37 | 9,241,495 | -0.48(-1.29%) |
Dec 14, 2023 | 37.12 | 37.80 | 36.73 | 36.85 | 4,400,032 | +0.64(+1.76%) |
Dec 13, 2023 | 34.43 | 36.29 | 34.33 | 36.21 | 4,013,230 | +1.68(+4.86%) |
Dec 12, 2023 | 35.29 | 35.48 | 34.43 | 34.54 | 2,674,332 | -1.11(-3.12%) |
Dec 11, 2023 | 35.16 | 35.71 | 34.99 | 35.65 | 2,881,999 | +0.21(+0.59%) |
Dec 08, 2023 | 35.76 | 35.98 | 35.07 | 35.44 | 3,031,959 | -0.23(-0.64%) |
Dec 07, 2023 | 35.28 | 36.20 | 35.11 | 35.67 | 3,639,684 | +0.82(+2.37%) |
Dec 06, 2023 | 34.99 | 35.52 | 34.74 | 34.84 | 3,313,702 | +0.13(+0.37%) |
Dec 05, 2023 | 35.50 | 35.77 | 34.63 | 34.72 | 3,968,438 | -0.95(-2.66%) |
Dec 04, 2023 | 35.90 | 36.50 | 35.57 | 35.66 | 3,521,710 | -0.78(-2.14%) |
Dec 01, 2023 | 35.52 | 36.67 | 35.37 | 36.44 | 3,378,865 | +1.00(+2.81%) |
Nov 30, 2023 | 36.02 | 36.05 | 35.17 | 35.45 | 8,535,541 | -0.52(-1.46%) |
Nov 29, 2023 | 36.05 | 36.30 | 35.67 | 35.97 | 3,007,903 | +0.14(+0.39%) |
Nov 28, 2023 | 35.54 | 35.97 | 35.01 | 35.83 | 2,691,232 | +0.28(+0.78%) |
Nov 27, 2023 | 35.66 | 35.72 | 35.24 | 35.55 | 2,762,180 | -0.41(-1.13%) |
Nov 24, 2023 | 35.66 | 36.48 | 35.65 | 35.96 | 1,399,211 | +0.40(+1.11%) |
Nov 22, 2023 | 35.23 | 35.62 | 34.67 | 35.56 | 2,366,895 | +0.09(+0.25%) |
Nov 21, 2023 | 35.58 | 35.78 | 35.00 | 35.48 | 3,528,758 | -0.29(-0.80%) |
Nov 20, 2023 | 35.70 | 35.80 | 35.07 | 35.76 | 3,314,689 | +0.06(+0.17%) |
Nov 17, 2023 | 36.59 | 36.72 | 35.29 | 35.70 | 3,713,837 | -0.62(-1.71%) |
Nov 16, 2023 | 36.38 | 37.17 | 35.72 | 36.32 | 3,590,686 | -0.52(-1.42%) |
Nov 15, 2023 | 35.55 | 37.03 | 35.55 | 36.85 | 4,392,598 | +1.38(+3.90%) |
Nov 14, 2023 | 34.93 | 35.90 | 34.93 | 35.47 | 4,398,828 | +1.39(+4.09%) |
Nov 13, 2023 | 33.09 | 34.25 | 33.04 | 34.07 | 4,450,096 | +0.85(+2.56%) |
Nov 10, 2023 | 33.09 | 33.31 | 32.60 | 33.22 | 3,236,176 | +0.02(+0.06%) |
Nov 09, 2023 | 32.87 | 34.27 | 32.79 | 33.20 | 5,420,024 | +0.84(+2.59%) |
Nov 08, 2023 | 31.49 | 33.10 | 31.21 | 32.36 | 6,129,360 | +0.83(+2.63%) |
Nov 07, 2023 | 31.93 | 31.93 | 31.35 | 31.53 | 4,401,417 | -0.54(-1.69%) |
Nov 06, 2023 | 33.04 | 33.10 | 32.00 | 32.08 | 4,795,222 | -0.87(-2.64%) |
Nov 03, 2023 | 32.59 | 33.73 | 32.59 | 32.95 | 5,625,540 | -0.30(-0.89%) |
Nov 02, 2023 | 31.85 | 33.26 | 31.72 | 33.24 | 4,377,793 | +1.35(+4.24%) |
Nov 01, 2023 | 32.23 | 32.33 | 31.55 | 31.89 | 3,465,886 | -0.19(-0.58%) |
Oct 31, 2023 | 32.78 | 32.87 | 31.83 | 32.08 | 3,681,280 | -0.99(-2.99%) |
Oct 30, 2023 | 33.22 | 33.70 | 32.83 | 33.07 | 2,661,602 | +0.39(+1.18%) |
Oct 27, 2023 | 33.29 | 33.32 | 32.49 | 32.68 | 2,571,501 | -0.56(-1.69%) |
Oct 26, 2023 | 33.16 | 33.51 | 32.95 | 33.24 | 2,511,514 | +0.30(+0.90%) |
Oct 25, 2023 | 33.40 | 33.52 | 32.61 | 32.95 | 3,496,629 | -0.79(-2.34%) |
Oct 24, 2023 | 33.49 | 34.24 | 33.45 | 33.74 | 2,567,002 | +0.47(+1.42%) |
Oct 23, 2023 | 33.46 | 34.27 | 33.12 | 33.26 | 3,805,117 | -1.71(-4.89%) |
Oct 20, 2023 | 35.63 | 35.75 | 34.75 | 34.97 | 2,412,868 | -1.02(-2.83%) |
Oct 19, 2023 | 35.99 | 36.77 | 35.85 | 35.99 | 2,904,768 | -0.24(-0.65%) |
Oct 18, 2023 | 36.40 | 36.68 | 35.97 | 36.23 | 2,490,258 | -0.44(-1.21%) |
Oct 17, 2023 | 35.70 | 36.96 | 35.70 | 36.67 | 4,160,383 | +0.73(+2.03%) |
Oct 16, 2023 | 36.36 | 36.57 | 35.91 | 35.94 | 2,469,065 | +0.03(+0.08%) |
Oct 13, 2023 | 36.03 | 36.54 | 35.52 | 35.91 | 3,516,267 | +0.22(+0.61%) |
Oct 12, 2023 | 35.92 | 36.01 | 34.97 | 35.69 | 3,007,983 | +0.01(+0.03%) |
Oct 11, 2023 | 35.97 | 36.56 | 35.41 | 35.68 | 2,612,658 | -0.35(-0.96%) |
Oct 10, 2023 | 35.69 | 36.45 | 35.63 | 36.03 | 4,673,957 | +0.49(+1.39%) |
Oct 09, 2023 | 33.53 | 35.56 | 33.53 | 35.53 | 4,847,171 | +2.26(+6.80%) |
Oct 06, 2023 | 33.41 | 33.73 | 32.76 | 33.27 | 2,468,203 | -0.31(-0.91%) |
Oct 05, 2023 | 32.90 | 33.81 | 32.90 | 33.58 | 4,740,210 | +0.40(+1.19%) |
Oct 04, 2023 | 33.70 | 33.74 | 32.88 | 33.18 | 3,904,151 | -0.39(-1.15%) |
Oct 03, 2023 | 34.12 | 34.58 | 33.48 | 33.57 | 3,287,912 | -1.02(-2.94%) |
Oct 02, 2023 | 35.41 | 35.41 | 34.21 | 34.59 | 3,549,428 | -0.57(-1.63%) |
Sep 29, 2023 | 35.52 | 35.92 | 34.82 | 35.16 | 4,183,049 | -0.24(-0.67%) |
Sep 28, 2023 | 34.81 | 35.64 | 34.71 | 35.40 | 2,339,612 | +0.63(+1.82%) |
Sep 27, 2023 | 35.39 | 35.45 | 34.71 | 34.76 | 3,000,204 | -0.20(-0.57%) |
Sep 26, 2023 | 35.21 | 35.87 | 34.73 | 34.96 | 3,514,025 | -0.70(-1.97%) |
Sep 25, 2023 | 35.14 | 35.68 | 35.29 | 35.66 | 3,285,039 | +0.31(+0.87%) |
Sep 22, 2023 | 36.95 | 37.04 | 35.26 | 35.36 | 4,909,283 | -1.29(-3.53%) |
Sep 21, 2023 | 36.43 | 37.10 | 35.84 | 36.65 | 5,573,342 | +0.06(+0.16%) |
Sep 20, 2023 | 39.01 | 40.08 | 36.45 | 36.59 | 9,168,181 | -2.28(-5.87%) |
Sep 19, 2023 | 37.95 | 38.98 | 37.91 | 38.87 | 4,861,698 | +1.26(+3.36%) |
Sep 18, 2023 | 38.16 | 38.46 | 37.39 | 37.61 | 2,782,062 | -0.31(-0.81%) |
Sep 15, 2023 | 38.32 | 38.99 | 37.85 | 37.91 | 9,947,962 | -0.44(-1.16%) |
Sep 14, 2023 | 37.27 | 38.47 | 36.91 | 38.36 | 3,141,918 | +1.63(+4.44%) |
Sep 13, 2023 | 37.07 | 37.29 | 35.85 | 36.73 | 2,886,380 | -0.17(-0.46%) |
Sep 12, 2023 | 36.74 | 37.48 | 36.57 | 36.90 | 3,391,743 | +0.25(+0.67%) |
Sep 11, 2023 | 37.38 | 38.07 | 36.61 | 36.65 | 3,862,268 | -0.53(-1.43%) |
Sep 08, 2023 | 36.48 | 37.20 | 36.39 | 37.18 | 4,471,567 | +0.96(+2.64%) |
Sep 07, 2023 | 37.32 | 37.76 | 35.93 | 36.23 | 5,955,806 | -1.49(-3.95%) |
Sep 06, 2023 | 38.54 | 38.83 | 37.35 | 37.72 | 2,821,616 | -1.04(-2.68%) |
Sep 05, 2023 | 39.40 | 39.96 | 38.61 | 38.75 | 2,959,624 | -0.40(-1.03%) |
Sep 01, 2023 | 38.64 | 39.33 | 38.64 | 39.16 | 2,643,427 | +0.98(+2.57%) |
Aug 31, 2023 | 38.26 | 38.57 | 37.89 | 38.17 | 4,543,091 | +0.02(+0.05%) |
Aug 30, 2023 | 38.18 | 38.37 | 37.59 | 38.16 | 2,187,859 | -0.09(-0.23%) |
Aug 29, 2023 | 37.65 | 38.29 | 37.36 | 38.24 | 2,973,934 | +0.63(+1.67%) |
Aug 28, 2023 | 38.31 | 38.74 | 37.55 | 37.61 | 3,574,767 | -0.70(-1.82%) |
Aug 25, 2023 | 38.10 | 38.78 | 37.98 | 38.31 | 3,687,451 | +0.44(+1.17%) |
Aug 24, 2023 | 37.26 | 38.00 | 36.62 | 37.87 | 2,477,606 | +0.32(+0.86%) |
Aug 23, 2023 | 37.99 | 38.04 | 37.15 | 37.55 | 2,871,775 | -0.64(-1.67%) |
Aug 22, 2023 | 38.83 | 39.15 | 38.14 | 38.18 | 1,687,536 | -0.67(-1.72%) |
Aug 21, 2023 | 39.06 | 39.20 | 38.45 | 38.85 | 1,678,882 | +0.03(+0.08%) |
Aug 18, 2023 | 38.05 | 38.84 | 37.89 | 38.82 | 2,442,699 | +0.22(+0.56%) |
Aug 17, 2023 | 38.73 | 39.18 | 38.55 | 38.61 | 1,905,769 | +0.12(+0.31%) |
Aug 16, 2023 | 38.41 | 38.96 | 38.35 | 38.49 | 1,773,061 | -0.04(-0.10%) |
Aug 15, 2023 | 39.31 | 39.48 | 38.34 | 38.53 | 2,883,101 | -1.38(-3.45%) |
Aug 14, 2023 | 39.84 | 40.00 | 39.34 | 39.90 | 3,503,889 | -1.06(-2.59%) |
Aug 11, 2023 | 40.81 | 41.45 | 40.80 | 40.97 | 2,086,033 | +0.16(+0.39%) |
Aug 10, 2023 | 41.96 | 42.07 | 40.78 | 40.81 | 3,364,954 | -0.86(-2.07%) |
Aug 09, 2023 | 41.26 | 41.83 | 41.09 | 41.67 | 3,557,206 | +0.64(+1.56%) |
Aug 08, 2023 | 40.09 | 41.08 | 39.85 | 41.03 | 2,786,036 | +0.06(+0.14%) |
Aug 07, 2023 | 40.50 | 41.55 | 40.48 | 40.98 | 3,525,421 | +0.45(+1.12%) |
Aug 04, 2023 | 40.22 | 41.38 | 40.01 | 40.52 | 3,491,178 | +0.43(+1.08%) |
Aug 03, 2023 | 39.65 | 40.42 | 38.48 | 40.09 | 4,653,407 | +0.07(+0.17%) |
Aug 02, 2023 | 38.62 | 41.05 | 38.13 | 40.02 | 7,344,733 | +0.49(+1.24%) |
Aug 01, 2023 | 40.10 | 40.25 | 39.26 | 39.53 | 3,914,597 | -0.52(-1.30%) |
Jul 31, 2023 | 39.43 | 40.12 | 39.35 | 40.05 | 2,505,306 | +0.53(+1.34%) |
Jul 28, 2023 | 39.84 | 39.95 | 39.28 | 39.52 | 2,637,727 | +0.28(+0.70%) |
Jul 27, 2023 | 39.96 | 40.07 | 39.19 | 39.25 | 3,211,915 | -0.51(-1.29%) |
Jul 26, 2023 | 39.09 | 39.98 | 39.08 | 39.76 | 4,085,167 | +0.66(+1.68%) |
Jul 25, 2023 | 38.84 | 39.64 | 38.61 | 39.10 | 3,621,902 | +0.26(+0.66%) |
Jul 24, 2023 | 38.26 | 39.19 | 38.05 | 38.84 | 3,785,642 | +0.95(+2.52%) |
Jul 21, 2023 | 37.73 | 38.15 | 37.23 | 37.89 | 3,350,665 | -0.08(-0.21%) |
Jul 20, 2023 | 37.82 | 38.15 | 36.98 | 37.97 | 5,271,669 | +0.60(+1.60%) |
Jul 19, 2023 | 37.02 | 37.87 | 36.80 | 37.37 | 5,284,854 | +0.49(+1.33%) |
Jul 18, 2023 | 35.49 | 37.50 | 35.33 | 36.88 | 5,004,081 | +1.74(+4.95%) |
Jul 17, 2023 | 35.33 | 35.72 | 35.08 | 35.14 | 3,704,982 | +0.02(+0.06%) |
Jul 14, 2023 | 36.00 | 36.04 | 34.75 | 35.12 | 3,591,525 | -0.43(-1.22%) |
Jul 13, 2023 | 35.25 | 35.82 | 35.06 | 35.55 | 4,159,422 | +0.29(+0.84%) |
Jul 12, 2023 | 36.45 | 36.61 | 35.20 | 35.26 | 3,968,683 | -0.68(-1.89%) |
Jul 11, 2023 | 35.37 | 36.01 | 34.93 | 35.93 | 3,062,514 | +0.74(+2.09%) |
Jul 10, 2023 | 35.42 | 35.92 | 35.19 | 35.20 | 4,699,032 | -0.91(-2.53%) |
Jul 07, 2023 | 34.26 | 36.53 | 34.20 | 36.11 | 6,476,212 | +1.84(+5.36%) |
Jul 06, 2023 | 34.22 | 34.31 | 33.11 | 34.27 | 3,645,009 | -0.32(-0.94%) |
Jul 05, 2023 | 34.99 | 35.13 | 34.34 | 34.60 | 4,062,126 | -0.52(-1.48%) |