Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 35.59 | 35.73 | 35.34 | 35.64 | 1,919,172 | +0.28(+0.79%) |
May 16, 2024 | 35.62 | 35.90 | 35.31 | 35.36 | 2,253,171 | -0.21(-0.59%) |
May 15, 2024 | 36.76 | 36.76 | 35.47 | 35.57 | 2,849,677 | -0.97(-2.65%) |
May 14, 2024 | 36.31 | 36.56 | 36.20 | 36.54 | 2,724,052 | +0.35(+0.97%) |
May 13, 2024 | 36.30 | 36.32 | 35.95 | 36.19 | 1,823,147 | +0.15(+0.42%) |
May 10, 2024 | 36.37 | 36.46 | 35.98 | 36.04 | 1,249,137 | -0.17(-0.47%) |
May 09, 2024 | 36.47 | 36.50 | 36.08 | 36.21 | 1,448,289 | -0.12(-0.33%) |
May 08, 2024 | 36.05 | 36.38 | 36.01 | 36.33 | 2,260,355 | +0.15(+0.41%) |
May 07, 2024 | 35.66 | 36.22 | 35.60 | 36.18 | 2,910,180 | +0.70(+1.97%) |
May 06, 2024 | 35.46 | 35.59 | 35.21 | 35.48 | 2,339,072 | +0.28(+0.80%) |
May 03, 2024 | 35.27 | 35.31 | 34.82 | 35.20 | 3,991,263 | +0.37(+1.06%) |
May 02, 2024 | 34.79 | 35.20 | 34.57 | 34.83 | 4,755,017 | +0.62(+1.81%) |
May 01, 2024 | 34.21 | 34.95 | 33.24 | 34.21 | 9,332,756 | +2.77(+8.81%) |
Apr 30, 2024 | 31.47 | 31.81 | 31.36 | 31.44 | 4,399,234 | -0.23(-0.73%) |
Apr 29, 2024 | 31.28 | 31.88 | 31.28 | 31.67 | 3,006,826 | +0.45(+1.44%) |
Apr 26, 2024 | 30.99 | 31.48 | 30.99 | 31.22 | 1,678,470 | +0.29(+0.94%) |
Apr 25, 2024 | 30.93 | 31.07 | 30.41 | 30.93 | 1,887,628 | -0.18(-0.58%) |
Apr 24, 2024 | 31.13 | 31.33 | 30.84 | 31.11 | 1,957,385 | -0.08(-0.26%) |
Apr 23, 2024 | 31.09 | 31.32 | 30.96 | 31.19 | 2,244,091 | -0.09(-0.29%) |
Apr 22, 2024 | 30.93 | 31.36 | 30.72 | 31.28 | 2,818,375 | +0.41(+1.33%) |
Apr 19, 2024 | 31.41 | 31.42 | 30.55 | 30.87 | 4,964,107 | -0.94(-2.96%) |
Apr 18, 2024 | 31.99 | 32.11 | 31.59 | 31.81 | 1,562,918 | +0.03(+0.09%) |
Apr 17, 2024 | 31.81 | 31.98 | 31.54 | 31.78 | 1,926,377 | +0.24(+0.76%) |
Apr 16, 2024 | 31.52 | 31.80 | 31.37 | 31.54 | 1,705,038 | -0.16(-0.50%) |
Apr 15, 2024 | 32.22 | 32.42 | 31.50 | 31.70 | 1,217,367 | -0.06(-0.19%) |
Apr 12, 2024 | 32.26 | 32.29 | 31.52 | 31.76 | 1,544,757 | -0.77(-2.37%) |
Apr 11, 2024 | 32.71 | 32.78 | 32.47 | 32.53 | 1,494,932 | -0.02(-0.06%) |
Apr 10, 2024 | 33.04 | 33.17 | 32.54 | 32.55 | 1,521,654 | -0.99(-2.95%) |
Apr 09, 2024 | 33.18 | 33.54 | 33.02 | 33.54 | 1,071,883 | +0.58(+1.76%) |
Apr 08, 2024 | 33.31 | 33.31 | 32.94 | 32.96 | 1,040,413 | -0.06(-0.18%) |
Apr 05, 2024 | 33.09 | 33.17 | 32.81 | 33.02 | 1,494,518 | -0.09(-0.27%) |
Apr 04, 2024 | 33.73 | 33.96 | 33.02 | 33.11 | 2,249,104 | -0.44(-1.31%) |
Apr 03, 2024 | 33.43 | 33.73 | 33.43 | 33.55 | 3,393,529 | +0.15(+0.45%) |
Apr 02, 2024 | 34.15 | 34.18 | 33.36 | 33.40 | 1,839,786 | -1.00(-2.91%) |
Apr 01, 2024 | 34.39 | 34.50 | 33.98 | 34.40 | 2,639,353 | +0.01(+0.03%) |
Mar 28, 2024 | 34.29 | 34.53 | 34.53 | 34.39 | 1,741,941 | +0.11(+0.32%) |
Mar 27, 2024 | 33.71 | 34.29 | 33.71 | 34.28 | 2,032,903 | +0.82(+2.45%) |
Mar 26, 2024 | 33.50 | 33.65 | 33.38 | 33.46 | 1,277,764 | +0.03(+0.09%) |
Mar 25, 2024 | 33.44 | 33.67 | 33.30 | 33.43 | 1,454,863 | -0.03(-0.09%) |
Mar 22, 2024 | 33.81 | 33.82 | 33.42 | 33.46 | 1,364,009 | -0.28(-0.83%) |
Mar 21, 2024 | 33.62 | 33.84 | 33.52 | 33.74 | 2,240,324 | +0.20(+0.60%) |
Mar 20, 2024 | 33.17 | 33.76 | 33.01 | 33.54 | 2,263,397 | +0.38(+1.15%) |
Mar 19, 2024 | 33.32 | 33.44 | 32.95 | 33.16 | 1,734,356 | -0.13(-0.39%) |
Mar 18, 2024 | 33.42 | 33.80 | 33.29 | 33.29 | 1,716,711 | -0.09(-0.27%) |
Mar 15, 2024 | 32.86 | 33.60 | 32.86 | 33.38 | 3,091,035 | +0.20(+0.60%) |
Mar 14, 2024 | 33.65 | 33.84 | 32.97 | 33.18 | 1,616,517 | -0.54(-1.60%) |
Mar 13, 2024 | 33.69 | 34.08 | 33.64 | 33.72 | 1,508,933 | -0.01(-0.03%) |
Mar 12, 2024 | 33.36 | 33.76 | 33.30 | 33.73 | 1,797,678 | +0.44(+1.32%) |
Mar 11, 2024 | 33.24 | 33.55 | 33.12 | 33.29 | 1,266,905 | +0.14(+0.42%) |
Mar 08, 2024 | 33.19 | 33.50 | 33.03 | 33.15 | 1,909,449 | +0.12(+0.36%) |
Mar 07, 2024 | 32.85 | 33.15 | 32.85 | 33.03 | 1,436,965 | +0.47(+1.44%) |
Mar 06, 2024 | 32.51 | 32.75 | 32.38 | 32.56 | 998,531 | +0.28(+0.87%) |
Mar 05, 2024 | 32.53 | 32.66 | 32.25 | 32.28 | 1,618,421 | -0.42(-1.28%) |
Mar 04, 2024 | 32.49 | 32.80 | 32.43 | 32.70 | 2,080,643 | +0.22(+0.68%) |
Mar 01, 2024 | 32.66 | 32.76 | 32.39 | 32.48 | 1,623,474 | -0.25(-0.76%) |
Feb 29, 2024 | 32.59 | 32.83 | 32.43 | 32.73 | 1,698,947 | +0.25(+0.77%) |
Feb 28, 2024 | 32.21 | 32.80 | 32.03 | 32.48 | 1,551,441 | +0.28(+0.87%) |
Feb 27, 2024 | 32.24 | 32.42 | 32.07 | 32.20 | 1,326,871 | +0.04(+0.12%) |
Feb 26, 2024 | 32.13 | 32.27 | 31.91 | 32.16 | 1,429,312 | -0.08(-0.25%) |
Feb 23, 2024 | 32.17 | 32.41 | 32.05 | 32.24 | 1,822,909 | +0.17(+0.53%) |
Feb 22, 2024 | 31.70 | 32.15 | 31.70 | 32.07 | 1,706,422 | +0.51(+1.62%) |
Feb 21, 2024 | 31.41 | 31.61 | 31.27 | 31.56 | 3,206,529 | +0.17(+0.54%) |
Feb 20, 2024 | 31.10 | 31.43 | 31.02 | 31.39 | 1,352,114 | +0.08(+0.26%) |
Feb 16, 2024 | 31.37 | 31.68 | 31.30 | 31.31 | 1,356,913 | -0.20(-0.63%) |
Feb 15, 2024 | 31.25 | 31.68 | 31.16 | 31.51 | 1,698,072 | +0.42(+1.35%) |
Feb 14, 2024 | 30.80 | 31.25 | 30.74 | 31.09 | 1,814,513 | +0.44(+1.44%) |
Feb 13, 2024 | 30.87 | 30.96 | 30.40 | 30.65 | 2,525,001 | -0.83(-2.64%) |
Feb 12, 2024 | 31.37 | 31.62 | 31.23 | 31.48 | 2,363,817 | +0.15(+0.48%) |
Feb 09, 2024 | 31.32 | 31.61 | 30.97 | 31.33 | 4,583,747 | +0.28(+0.90%) |
Feb 08, 2024 | 32.35 | 32.70 | 30.48 | 31.05 | 8,795,337 | -1.50(-4.61%) |
Feb 07, 2024 | 32.67 | 32.89 | 32.52 | 32.55 | 3,532,837 | +0.13(+0.40%) |
Feb 06, 2024 | 32.15 | 32.41 | 32.12 | 32.42 | 2,083,023 | +0.30(+0.93%) |
Feb 05, 2024 | 32.21 | 32.40 | 31.88 | 32.12 | 1,579,210 | -0.50(-1.53%) |
Feb 02, 2024 | 32.56 | 32.78 | 32.47 | 32.62 | 1,839,549 | -0.32(-0.97%) |
Feb 01, 2024 | 32.58 | 32.97 | 32.39 | 32.94 | 1,680,707 | +0.52(+1.60%) |
Jan 31, 2024 | 32.83 | 33.15 | 32.38 | 32.42 | 2,179,393 | -0.37(-1.13%) |
Jan 30, 2024 | 32.62 | 33.05 | 32.58 | 32.79 | 1,840,984 | +0.11(+0.34%) |
Jan 29, 2024 | 32.43 | 32.68 | 32.29 | 32.68 | 1,469,134 | +0.14(+0.43%) |
Jan 26, 2024 | 32.57 | 32.78 | 32.35 | 32.54 | 1,614,782 | +0.12(+0.37%) |
Jan 25, 2024 | 32.63 | 32.69 | 32.09 | 32.42 | 1,463,900 | -0.05(-0.15%) |
Jan 24, 2024 | 32.78 | 32.78 | 32.30 | 32.47 | 1,897,038 | -0.18(-0.55%) |
Jan 23, 2024 | 32.88 | 32.95 | 32.38 | 32.65 | 1,550,631 | -0.08(-0.24%) |
Jan 22, 2024 | 32.53 | 32.95 | 32.53 | 32.73 | 2,171,479 | +0.28(+0.86%) |
Jan 19, 2024 | 32.86 | 32.87 | 32.30 | 32.45 | 2,976,107 | -0.45(-1.37%) |
Jan 18, 2024 | 32.82 | 32.98 | 32.56 | 32.90 | 1,952,780 | +0.31(+0.95%) |
Jan 17, 2024 | 32.43 | 32.74 | 32.36 | 32.59 | 1,532,059 | -0.25(-0.76%) |
Jan 16, 2024 | 32.55 | 32.87 | 32.44 | 32.84 | 1,488,579 | -0.10(-0.30%) |
Jan 12, 2024 | 33.20 | 33.28 | 32.66 | 32.94 | 1,178,685 | -0.04(-0.12%) |
Jan 11, 2024 | 32.98 | 33.02 | 32.63 | 32.98 | 1,292,521 | -0.01(-0.03%) |
Jan 10, 2024 | 32.87 | 33.09 | 32.77 | 32.99 | 1,601,076 | +0.09(+0.27%) |
Jan 09, 2024 | 32.82 | 32.90 | 32.58 | 32.90 | 1,265,618 | -0.27(-0.81%) |
Jan 08, 2024 | 32.80 | 33.18 | 32.60 | 33.17 | 1,377,489 | +0.21(+0.64%) |
Jan 05, 2024 | 32.52 | 33.19 | 32.50 | 32.96 | 2,063,068 | +0.25(+0.76%) |
Jan 04, 2024 | 32.54 | 32.89 | 32.41 | 32.71 | 2,755,113 | +0.00(+0.00%) |
Jan 03, 2024 | 33.12 | 33.34 | 32.68 | 32.71 | 1,501,851 | -0.77(-2.30%) |
Jan 02, 2024 | 33.61 | 33.86 | 33.34 | 33.48 | 1,093,288 | -0.49(-1.44%) |
Dec 29, 2023 | 34.14 | 34.24 | 33.96 | 33.97 | 946,865 | -0.28(-0.82%) |
Dec 28, 2023 | 34.13 | 34.37 | 34.10 | 34.25 | 718,171 | +0.04(+0.12%) |
Dec 27, 2023 | 34.25 | 34.42 | 34.12 | 34.21 | 1,022,784 | +0.02(+0.06%) |
Dec 26, 2023 | 34.12 | 34.41 | 34.12 | 34.19 | 792,480 | +0.04(+0.12%) |
Dec 22, 2023 | 34.05 | 34.45 | 34.05 | 34.15 | 1,344,090 | +0.15(+0.44%) |
Dec 21, 2023 | 33.87 | 34.05 | 33.63 | 34.00 | 1,653,760 | +0.50(+1.49%) |
Dec 20, 2023 | 34.00 | 34.08 | 33.47 | 33.50 | 1,612,257 | -0.62(-1.82%) |
Dec 19, 2023 | 33.86 | 34.12 | 33.83 | 34.12 | 1,531,853 | +0.44(+1.31%) |
Dec 18, 2023 | 33.99 | 34.01 | 33.40 | 33.68 | 2,309,986 | -0.17(-0.50%) |
Dec 15, 2023 | 33.48 | 34.00 | 33.48 | 33.85 | 3,790,589 | +0.18(+0.53%) |
Dec 14, 2023 | 33.66 | 34.06 | 33.42 | 33.67 | 5,064,369 | +0.40(+1.20%) |
Dec 13, 2023 | 32.99 | 33.42 | 32.91 | 33.27 | 3,592,227 | +0.23(+0.70%) |
Dec 12, 2023 | 33.05 | 33.21 | 32.92 | 33.04 | 2,725,701 | -0.11(-0.33%) |
Dec 11, 2023 | 32.87 | 33.20 | 32.87 | 33.15 | 1,703,338 | +0.27(+0.82%) |
Dec 08, 2023 | 32.58 | 33.00 | 32.58 | 32.88 | 1,810,322 | +0.26(+0.80%) |
Dec 07, 2023 | 32.34 | 32.73 | 32.24 | 32.62 | 2,286,309 | +0.47(+1.46%) |
Dec 06, 2023 | 32.28 | 32.55 | 32.12 | 32.15 | 2,075,821 | +0.02(+0.06%) |
Dec 05, 2023 | 32.01 | 32.18 | 31.86 | 32.13 | 2,540,651 | -0.13(-0.40%) |
Dec 04, 2023 | 32.07 | 32.38 | 31.91 | 32.26 | 2,250,233 | +0.07(+0.22%) |
Dec 01, 2023 | 31.40 | 32.23 | 31.32 | 32.19 | 2,128,454 | +0.72(+2.29%) |
Nov 30, 2023 | 31.17 | 31.48 | 30.97 | 31.47 | 1,562,968 | +0.40(+1.29%) |
Nov 29, 2023 | 31.19 | 31.33 | 31.03 | 31.07 | 1,934,616 | +0.16(+0.52%) |
Nov 28, 2023 | 31.10 | 31.12 | 30.82 | 30.91 | 1,737,854 | -0.21(-0.67%) |
Nov 27, 2023 | 30.98 | 31.18 | 30.98 | 31.12 | 1,459,182 | -0.07(-0.22%) |
Nov 24, 2023 | 30.93 | 31.26 | 30.92 | 31.19 | 484,251 | +0.23(+0.74%) |
Nov 22, 2023 | 31.08 | 31.18 | 30.80 | 30.96 | 1,233,379 | +0.03(+0.10%) |
Nov 21, 2023 | 30.90 | 31.14 | 30.82 | 30.93 | 1,109,810 | -0.07(-0.23%) |
Nov 20, 2023 | 30.92 | 31.05 | 30.72 | 31.00 | 1,610,120 | -0.07(-0.23%) |
Nov 17, 2023 | 31.00 | 31.25 | 30.87 | 31.07 | 2,428,437 | +0.21(+0.68%) |
Nov 16, 2023 | 30.93 | 31.07 | 30.78 | 30.86 | 1,708,605 | -0.12(-0.39%) |
Nov 15, 2023 | 30.87 | 31.25 | 30.83 | 30.98 | 1,509,817 | +0.15(+0.49%) |
Nov 14, 2023 | 30.64 | 31.07 | 30.53 | 30.83 | 1,922,612 | +0.67(+2.22%) |
Nov 13, 2023 | 29.68 | 30.26 | 29.46 | 30.16 | 2,483,491 | +0.39(+1.31%) |
Nov 10, 2023 | 29.35 | 29.82 | 29.20 | 29.77 | 1,642,130 | +0.51(+1.74%) |
Nov 09, 2023 | 29.57 | 29.83 | 29.24 | 29.26 | 1,885,708 | -0.14(-0.48%) |
Nov 08, 2023 | 29.07 | 29.42 | 29.00 | 29.40 | 3,204,469 | +0.36(+1.24%) |
Nov 07, 2023 | 29.09 | 29.39 | 28.95 | 29.04 | 1,994,724 | -0.30(-1.02%) |
Nov 06, 2023 | 29.57 | 29.57 | 29.23 | 29.34 | 1,605,719 | -0.15(-0.51%) |
Nov 03, 2023 | 29.46 | 29.81 | 29.28 | 29.49 | 3,245,122 | +0.49(+1.69%) |
Nov 02, 2023 | 28.69 | 29.20 | 28.69 | 29.00 | 3,335,497 | +0.65(+2.29%) |
Nov 01, 2023 | 28.38 | 29.27 | 27.63 | 28.35 | 6,636,474 | +2.12(+8.08%) |
Oct 31, 2023 | 25.97 | 26.37 | 25.92 | 26.23 | 2,841,475 | +0.39(+1.51%) |
Oct 30, 2023 | 25.74 | 25.95 | 25.49 | 25.84 | 1,684,093 | +0.42(+1.65%) |
Oct 27, 2023 | 25.89 | 25.89 | 25.36 | 25.42 | 1,615,074 | -0.30(-1.17%) |
Oct 26, 2023 | 25.48 | 26.02 | 25.48 | 25.72 | 2,426,861 | +0.27(+1.06%) |
Oct 25, 2023 | 25.42 | 25.57 | 25.03 | 25.45 | 1,855,913 | -0.19(-0.74%) |
Oct 24, 2023 | 25.77 | 25.95 | 25.50 | 25.64 | 1,540,356 | +0.16(+0.63%) |
Oct 23, 2023 | 25.65 | 25.91 | 25.48 | 25.48 | 3,050,118 | -0.33(-1.28%) |
Oct 20, 2023 | 25.80 | 26.12 | 25.74 | 25.81 | 2,855,556 | +0.05(+0.19%) |
Oct 19, 2023 | 26.16 | 26.53 | 25.64 | 25.76 | 2,832,051 | -0.55(-2.09%) |
Oct 18, 2023 | 26.80 | 27.00 | 26.26 | 26.31 | 2,718,773 | -0.98(-3.59%) |
Oct 17, 2023 | 26.88 | 27.68 | 26.88 | 27.29 | 1,802,283 | +0.01(+0.04%) |
Oct 16, 2023 | 26.82 | 27.29 | 26.62 | 27.28 | 2,330,225 | +0.72(+2.71%) |
Oct 13, 2023 | 27.00 | 27.08 | 26.56 | 26.56 | 1,182,893 | -0.40(-1.48%) |
Oct 12, 2023 | 27.75 | 27.75 | 26.78 | 26.96 | 2,273,720 | -0.60(-2.18%) |
Oct 11, 2023 | 27.61 | 27.78 | 27.25 | 27.56 | 1,956,083 | +0.04(+0.15%) |
Oct 10, 2023 | 27.23 | 27.89 | 27.07 | 27.52 | 1,906,770 | +0.57(+2.12%) |
Oct 09, 2023 | 27.62 | 27.70 | 26.81 | 26.95 | 2,066,507 | -0.80(-2.88%) |
Oct 06, 2023 | 26.93 | 28.07 | 26.93 | 27.75 | 3,104,764 | +0.66(+2.44%) |
Oct 05, 2023 | 27.08 | 27.42 | 26.71 | 27.09 | 1,582,108 | -0.15(-0.55%) |
Oct 04, 2023 | 27.39 | 27.50 | 26.82 | 27.24 | 2,255,694 | +0.21(+0.78%) |
Oct 03, 2023 | 26.30 | 27.05 | 26.30 | 27.03 | 3,790,151 | +0.53(+2.00%) |
Oct 02, 2023 | 26.81 | 26.83 | 26.35 | 26.50 | 2,077,504 | -0.40(-1.49%) |
Sep 29, 2023 | 27.47 | 27.60 | 26.80 | 26.90 | 2,168,213 | -0.39(-1.43%) |
Sep 28, 2023 | 26.52 | 27.53 | 26.36 | 27.29 | 2,850,087 | +0.83(+3.14%) |
Sep 27, 2023 | 26.55 | 26.60 | 26.11 | 26.46 | 3,066,832 | +0.08(+0.30%) |
Sep 26, 2023 | 26.94 | 27.19 | 26.36 | 26.38 | 1,690,746 | -0.82(-3.01%) |
Sep 25, 2023 | 26.70 | 27.26 | 27.09 | 27.20 | 1,340,723 | +0.28(+1.04%) |
Sep 22, 2023 | 26.61 | 27.21 | 26.60 | 26.92 | 1,982,898 | +0.39(+1.47%) |
Sep 21, 2023 | 26.66 | 26.77 | 26.51 | 26.53 | 1,230,672 | -0.41(-1.52%) |
Sep 20, 2023 | 27.55 | 27.86 | 26.93 | 26.94 | 1,474,871 | -0.40(-1.46%) |
Sep 19, 2023 | 27.25 | 27.52 | 27.14 | 27.34 | 1,543,782 | +0.01(+0.04%) |
Sep 18, 2023 | 27.37 | 27.47 | 27.18 | 27.33 | 1,414,251 | -0.08(-0.29%) |
Sep 15, 2023 | 27.03 | 27.56 | 26.98 | 27.41 | 3,256,503 | +0.23(+0.85%) |
Sep 14, 2023 | 27.05 | 27.22 | 26.78 | 27.18 | 2,102,037 | +0.38(+1.42%) |
Sep 13, 2023 | 26.99 | 26.99 | 26.52 | 26.80 | 1,783,386 | -0.19(-0.70%) |
Sep 12, 2023 | 26.36 | 27.10 | 25.97 | 26.99 | 1,932,676 | +0.11(+0.41%) |
Sep 11, 2023 | 27.41 | 27.41 | 26.79 | 26.88 | 2,712,169 | -0.12(-0.44%) |
Sep 08, 2023 | 27.31 | 27.53 | 26.94 | 27.00 | 1,408,294 | -0.41(-1.50%) |
Sep 07, 2023 | 27.21 | 27.43 | 26.79 | 27.41 | 2,198,650 | +0.25(+0.92%) |
Sep 06, 2023 | 27.29 | 27.55 | 27.04 | 27.16 | 1,264,715 | -0.08(-0.29%) |
Sep 05, 2023 | 27.93 | 28.05 | 27.23 | 27.24 | 1,177,202 | -1.07(-3.78%) |
Sep 01, 2023 | 28.51 | 28.76 | 28.22 | 28.31 | 1,365,466 | +0.01(+0.04%) |
Aug 31, 2023 | 28.54 | 28.65 | 28.22 | 28.30 | 1,583,404 | -0.16(-0.56%) |
Aug 30, 2023 | 28.10 | 28.73 | 28.00 | 28.46 | 2,608,063 | +0.45(+1.61%) |
Aug 29, 2023 | 27.79 | 28.21 | 27.74 | 28.01 | 2,049,376 | +0.11(+0.39%) |
Aug 28, 2023 | 27.73 | 28.07 | 27.73 | 27.90 | 1,142,558 | +0.35(+1.27%) |
Aug 25, 2023 | 27.87 | 28.02 | 27.48 | 27.55 | 2,633,626 | -0.23(-0.83%) |
Aug 24, 2023 | 27.94 | 28.11 | 27.77 | 27.78 | 1,008,620 | -0.22(-0.79%) |
Aug 23, 2023 | 27.81 | 28.12 | 27.69 | 28.00 | 1,067,008 | +0.30(+1.08%) |
Aug 22, 2023 | 28.03 | 28.03 | 27.64 | 27.70 | 2,182,720 | -0.16(-0.57%) |
Aug 21, 2023 | 27.65 | 27.98 | 27.39 | 27.86 | 2,183,548 | +0.23(+0.83%) |
Aug 18, 2023 | 27.31 | 27.75 | 27.27 | 27.63 | 1,961,820 | +0.08(+0.29%) |
Aug 17, 2023 | 27.48 | 27.81 | 27.44 | 27.55 | 1,859,773 | +0.15(+0.55%) |
Aug 16, 2023 | 27.80 | 27.99 | 27.38 | 27.40 | 1,819,388 | -0.50(-1.79%) |
Aug 15, 2023 | 27.94 | 28.12 | 27.79 | 27.90 | 2,485,442 | -0.34(-1.20%) |
Aug 14, 2023 | 28.03 | 28.26 | 27.86 | 28.24 | 1,962,790 | +0.00(+0.00%) |
Aug 11, 2023 | 28.49 | 28.66 | 28.21 | 28.24 | 2,278,360 | -0.47(-1.64%) |
Aug 10, 2023 | 29.05 | 29.18 | 28.41 | 28.71 | 2,448,395 | -0.23(-0.79%) |
Aug 09, 2023 | 29.95 | 29.96 | 28.89 | 28.94 | 2,045,835 | -0.19(-0.65%) |
Aug 08, 2023 | 28.76 | 29.41 | 28.70 | 29.13 | 2,364,240 | -0.22(-0.75%) |
Aug 07, 2023 | 29.07 | 29.46 | 28.98 | 29.35 | 2,204,100 | +0.40(+1.38%) |
Aug 04, 2023 | 29.18 | 29.76 | 28.93 | 28.95 | 3,554,690 | -0.11(-0.38%) |
Aug 03, 2023 | 29.21 | 29.55 | 28.61 | 29.06 | 4,256,527 | -0.44(-1.49%) |
Aug 02, 2023 | 30.90 | 31.12 | 28.50 | 29.50 | 11,364,105 | -2.70(-8.39%) |
Aug 01, 2023 | 31.65 | 32.38 | 31.60 | 32.20 | 3,098,401 | +0.20(+0.63%) |
Jul 31, 2023 | 32.35 | 32.47 | 31.78 | 32.00 | 2,002,144 | -0.35(-1.08%) |
Jul 28, 2023 | 32.39 | 32.52 | 32.09 | 32.35 | 1,733,243 | +0.32(+1.00%) |
Jul 27, 2023 | 32.93 | 32.93 | 31.96 | 32.03 | 1,385,573 | -0.70(-2.14%) |
Jul 26, 2023 | 32.41 | 32.83 | 32.41 | 32.73 | 1,960,454 | +0.17(+0.52%) |
Jul 25, 2023 | 32.59 | 33.00 | 32.54 | 32.56 | 1,827,454 | +0.20(+0.62%) |
Jul 24, 2023 | 32.68 | 32.71 | 32.16 | 32.36 | 1,495,403 | -0.27(-0.83%) |
Jul 21, 2023 | 32.16 | 32.71 | 31.73 | 32.63 | 2,951,445 | +0.52(+1.62%) |
Jul 20, 2023 | 33.00 | 33.11 | 32.10 | 32.11 | 5,388,160 | -0.89(-2.70%) |
Jul 19, 2023 | 33.16 | 33.32 | 32.84 | 33.00 | 1,684,889 | -0.17(-0.51%) |
Jul 18, 2023 | 32.86 | 33.45 | 32.79 | 33.17 | 1,988,499 | +0.29(+0.88%) |
Jul 17, 2023 | 32.47 | 33.26 | 32.47 | 32.88 | 2,195,371 | +0.21(+0.64%) |
Jul 14, 2023 | 33.25 | 33.25 | 32.51 | 32.67 | 1,944,789 | -0.69(-2.07%) |
Jul 13, 2023 | 33.58 | 33.68 | 33.27 | 33.36 | 2,349,753 | -0.17(-0.51%) |
Jul 12, 2023 | 33.49 | 33.65 | 33.15 | 33.53 | 2,117,306 | +0.50(+1.51%) |
Jul 11, 2023 | 33.01 | 33.26 | 32.78 | 33.03 | 3,629,512 | +0.49(+1.51%) |
Jul 10, 2023 | 32.29 | 32.78 | 32.22 | 32.54 | 1,565,424 | +0.09(+0.28%) |
Jul 07, 2023 | 31.57 | 32.70 | 31.55 | 32.45 | 2,205,959 | +0.92(+2.92%) |
Jul 06, 2023 | 31.59 | 31.62 | 30.95 | 31.53 | 2,567,271 | -0.52(-1.62%) |
Jul 05, 2023 | 32.66 | 32.73 | 32.03 | 32.05 | 1,463,609 | -0.76(-2.32%) |
Jul 03, 2023 | 32.57 | 33.05 | 32.46 | 32.81 | 714,559 | +0.00(+0.00%) |
Jun 30, 2023 | 32.73 | 33.08 | 32.63 | 32.81 | 2,625,325 | +0.26(+0.80%) |
Jun 29, 2023 | 32.27 | 32.96 | 32.16 | 32.55 | 2,374,980 | +0.16(+0.49%) |
Jun 28, 2023 | 32.36 | 32.54 | 32.13 | 32.39 | 1,495,141 | +0.03(+0.09%) |
Jun 27, 2023 | 31.69 | 32.49 | 31.65 | 32.36 | 1,601,924 | +0.69(+2.18%) |
Jun 26, 2023 | 31.38 | 31.81 | 31.36 | 31.67 | 2,023,289 | +0.38(+1.21%) |
Jun 23, 2023 | 31.47 | 31.74 | 31.24 | 31.29 | 3,105,700 | -0.68(-2.13%) |
Jun 22, 2023 | 32.01 | 32.04 | 31.69 | 31.97 | 962,546 | -0.05(-0.16%) |
Jun 21, 2023 | 32.03 | 32.28 | 31.84 | 32.02 | 1,547,516 | -0.08(-0.25%) |
Jun 20, 2023 | 32.07 | 32.22 | 31.84 | 32.10 | 1,348,611 | -0.36(-1.11%) |
Jun 16, 2023 | 32.74 | 32.74 | 32.27 | 32.46 | 2,362,962 | -0.09(-0.28%) |