Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 62.23 | 62.80 | 60.64 | 60.70 | 1,754,604 | -1.57(-2.52%) |
Apr 29, 2024 | 61.66 | 62.99 | 61.14 | 62.27 | 2,186,772 | +0.61(+0.99%) |
Apr 26, 2024 | 61.90 | 62.24 | 61.31 | 61.66 | 1,164,366 | +0.77(+1.26%) |
Apr 25, 2024 | 59.29 | 61.20 | 58.91 | 60.89 | 1,016,897 | +0.00(+0.00%) |
Apr 24, 2024 | 61.57 | 62.09 | 60.60 | 60.89 | 978,705 | -0.18(-0.29%) |
Apr 23, 2024 | 60.34 | 62.24 | 60.18 | 61.07 | 2,930,720 | +1.27(+2.12%) |
Apr 22, 2024 | 59.00 | 60.65 | 58.46 | 59.80 | 2,212,532 | +1.05(+1.79%) |
Apr 19, 2024 | 59.07 | 59.70 | 58.10 | 58.75 | 2,628,847 | -0.78(-1.31%) |
Apr 18, 2024 | 60.66 | 60.90 | 59.26 | 59.53 | 1,772,272 | -1.18(-1.94%) |
Apr 17, 2024 | 62.68 | 62.98 | 60.36 | 60.71 | 1,825,909 | -1.70(-2.72%) |
Apr 16, 2024 | 60.83 | 62.52 | 60.82 | 62.41 | 1,735,498 | +1.35(+2.21%) |
Apr 15, 2024 | 63.43 | 64.05 | 61.03 | 61.06 | 1,817,839 | -2.16(-3.42%) |
Apr 12, 2024 | 63.75 | 64.54 | 62.82 | 63.22 | 2,027,953 | -1.03(-1.60%) |
Apr 11, 2024 | 65.74 | 66.98 | 63.90 | 64.25 | 4,744,733 | -1.32(-2.01%) |
Apr 10, 2024 | 63.46 | 65.67 | 63.40 | 65.57 | 1,674,572 | +1.07(+1.66%) |
Apr 09, 2024 | 65.72 | 65.94 | 63.91 | 64.50 | 1,963,109 | -1.35(-2.05%) |
Apr 08, 2024 | 65.98 | 66.40 | 64.52 | 65.85 | 1,669,574 | -0.13(-0.20%) |
Apr 05, 2024 | 63.99 | 66.26 | 63.62 | 65.98 | 2,462,984 | +2.22(+3.48%) |
Apr 04, 2024 | 64.00 | 66.51 | 63.62 | 63.76 | 2,965,357 | +0.55(+0.87%) |
Apr 03, 2024 | 61.36 | 63.71 | 61.17 | 63.21 | 2,096,041 | +2.08(+3.40%) |
Apr 02, 2024 | 61.28 | 61.50 | 59.00 | 61.13 | 2,689,704 | -1.19(-1.91%) |
Apr 01, 2024 | 61.85 | 62.55 | 61.59 | 62.32 | 2,007,803 | +0.60(+0.97%) |
Mar 28, 2024 | 62.20 | 61.44 | 61.26 | 61.72 | 2,322,122 | -0.21(-0.34%) |
Mar 27, 2024 | 64.09 | 64.69 | 61.04 | 61.93 | 2,216,245 | -1.79(-2.81%) |
Mar 26, 2024 | 63.77 | 64.40 | 63.10 | 63.72 | 1,562,603 | +0.10(+0.16%) |
Mar 25, 2024 | 64.01 | 66.37 | 63.56 | 63.62 | 3,293,211 | -0.83(-1.29%) |
Mar 22, 2024 | 62.52 | 64.47 | 61.98 | 64.45 | 2,853,704 | +1.97(+3.15%) |
Mar 21, 2024 | 63.36 | 63.50 | 61.71 | 62.48 | 3,437,885 | -0.29(-0.46%) |
Mar 20, 2024 | 62.78 | 63.04 | 61.44 | 62.77 | 2,477,561 | +0.51(+0.82%) |
Mar 19, 2024 | 63.84 | 64.00 | 61.14 | 62.26 | 2,613,010 | -2.52(-3.89%) |
Mar 18, 2024 | 63.19 | 65.00 | 62.53 | 64.78 | 2,854,107 | +1.64(+2.60%) |
Mar 15, 2024 | 64.00 | 64.38 | 62.91 | 63.14 | 3,657,811 | -0.69(-1.08%) |
Mar 14, 2024 | 64.51 | 64.99 | 62.65 | 63.83 | 3,017,372 | -0.91(-1.41%) |
Mar 13, 2024 | 63.70 | 65.53 | 63.22 | 64.74 | 1,587,958 | +0.93(+1.46%) |
Mar 12, 2024 | 64.02 | 64.23 | 63.00 | 63.81 | 1,584,348 | +0.45(+0.71%) |
Mar 11, 2024 | 65.09 | 65.16 | 62.96 | 63.36 | 2,607,955 | -2.49(-3.78%) |
Mar 08, 2024 | 65.40 | 66.99 | 64.94 | 65.85 | 3,195,284 | +0.60(+0.92%) |
Mar 07, 2024 | 65.00 | 65.64 | 63.74 | 65.25 | 6,796,209 | +0.74(+1.15%) |
Mar 06, 2024 | 64.71 | 65.41 | 63.12 | 64.51 | 2,524,000 | +1.08(+1.70%) |
Mar 05, 2024 | 64.26 | 64.79 | 62.42 | 63.43 | 3,010,531 | -2.00(-3.06%) |
Mar 04, 2024 | 64.55 | 66.28 | 64.24 | 65.43 | 3,245,088 | +1.03(+1.60%) |
Mar 01, 2024 | 63.40 | 65.83 | 63.34 | 64.40 | 5,584,452 | +1.24(+1.96%) |
Feb 29, 2024 | 62.08 | 63.79 | 60.38 | 63.16 | 8,158,770 | +4.12(+6.98%) |
Feb 28, 2024 | 57.93 | 59.19 | 57.26 | 59.04 | 4,318,309 | +0.81(+1.39%) |
Feb 27, 2024 | 59.07 | 59.69 | 58.14 | 58.23 | 2,894,381 | -0.69(-1.17%) |
Feb 26, 2024 | 59.10 | 59.78 | 58.30 | 58.92 | 2,144,439 | +0.16(+0.27%) |
Feb 23, 2024 | 58.53 | 59.87 | 58.29 | 58.76 | 1,843,198 | +0.42(+0.72%) |
Feb 22, 2024 | 57.21 | 58.99 | 57.12 | 58.34 | 3,038,830 | +3.91(+7.18%) |
Feb 21, 2024 | 55.08 | 55.50 | 53.75 | 54.43 | 2,729,771 | -1.75(-3.11%) |
Feb 20, 2024 | 57.63 | 57.80 | 55.94 | 56.18 | 2,494,361 | -2.16(-3.70%) |
Feb 16, 2024 | 59.17 | 59.87 | 58.34 | 58.34 | 1,624,534 | -0.80(-1.35%) |
Feb 15, 2024 | 58.04 | 59.25 | 57.27 | 59.14 | 2,859,595 | +1.40(+2.42%) |
Feb 14, 2024 | 56.44 | 57.77 | 56.13 | 57.74 | 2,934,642 | +2.22(+4.00%) |
Feb 13, 2024 | 54.26 | 56.26 | 53.30 | 55.52 | 4,446,956 | -1.00(-1.77%) |
Feb 12, 2024 | 58.14 | 58.15 | 56.47 | 56.52 | 3,026,095 | -1.63(-2.80%) |
Feb 09, 2024 | 58.89 | 59.15 | 58.10 | 58.15 | 2,317,390 | -0.46(-0.78%) |
Feb 08, 2024 | 57.50 | 58.94 | 57.18 | 58.61 | 2,760,785 | +1.09(+1.89%) |
Feb 07, 2024 | 57.26 | 58.20 | 57.00 | 57.52 | 1,268,170 | +0.98(+1.73%) |
Feb 06, 2024 | 57.91 | 58.16 | 56.21 | 56.54 | 1,871,106 | -0.83(-1.45%) |
Feb 05, 2024 | 58.15 | 58.95 | 56.86 | 57.37 | 2,141,938 | -0.49(-0.85%) |
Feb 02, 2024 | 57.27 | 58.95 | 57.13 | 57.86 | 3,616,722 | +0.78(+1.37%) |
Feb 01, 2024 | 56.87 | 57.48 | 56.62 | 57.08 | 2,502,682 | +0.88(+1.57%) |
Jan 31, 2024 | 56.03 | 56.80 | 55.47 | 56.20 | 1,946,786 | -0.28(-0.50%) |
Jan 30, 2024 | 56.98 | 57.25 | 55.90 | 56.48 | 1,935,010 | -0.46(-0.81%) |
Jan 29, 2024 | 55.25 | 56.94 | 55.19 | 56.94 | 3,131,799 | +1.87(+3.40%) |
Jan 26, 2024 | 54.79 | 55.54 | 54.58 | 55.07 | 2,454,327 | +0.11(+0.20%) |
Jan 25, 2024 | 57.10 | 57.39 | 54.65 | 54.96 | 3,720,478 | -1.63(-2.88%) |
Jan 24, 2024 | 56.68 | 57.53 | 56.02 | 56.59 | 1,964,891 | +0.39(+0.69%) |
Jan 23, 2024 | 55.99 | 56.21 | 54.90 | 56.20 | 2,218,629 | +0.20(+0.36%) |
Jan 22, 2024 | 55.28 | 56.24 | 54.55 | 56.00 | 2,930,570 | +1.11(+2.02%) |
Jan 19, 2024 | 54.00 | 55.32 | 53.61 | 54.89 | 3,277,377 | +1.37(+2.56%) |
Jan 18, 2024 | 53.17 | 53.94 | 52.51 | 53.52 | 3,355,920 | +0.73(+1.38%) |
Jan 17, 2024 | 52.39 | 52.87 | 50.67 | 52.79 | 4,842,782 | +2.41(+4.78%) |
Jan 16, 2024 | 50.00 | 50.69 | 49.81 | 50.38 | 2,140,661 | +0.07(+0.14%) |
Jan 12, 2024 | 49.11 | 50.68 | 49.10 | 50.31 | 2,033,920 | +1.20(+2.44%) |
Jan 11, 2024 | 49.00 | 49.31 | 48.21 | 49.11 | 1,363,778 | +0.35(+0.72%) |
Jan 10, 2024 | 47.50 | 48.91 | 47.40 | 48.76 | 2,647,147 | +1.76(+3.74%) |
Jan 09, 2024 | 46.31 | 49.00 | 46.31 | 47.00 | 5,044,877 | +0.04(+0.09%) |
Jan 08, 2024 | 46.00 | 46.98 | 46.00 | 46.96 | 2,064,395 | +1.10(+2.40%) |
Jan 05, 2024 | 44.64 | 46.01 | 44.50 | 45.86 | 2,258,989 | +0.90(+2.00%) |
Jan 04, 2024 | 45.02 | 45.55 | 44.87 | 44.96 | 3,406,269 | +0.06(+0.13%) |
Jan 03, 2024 | 45.78 | 46.24 | 44.85 | 44.90 | 2,359,878 | -0.95(-2.07%) |
Jan 02, 2024 | 46.82 | 46.83 | 45.21 | 45.85 | 2,939,090 | -1.84(-3.86%) |
Dec 29, 2023 | 47.46 | 47.83 | 47.29 | 47.69 | 1,302,880 | +0.05(+0.10%) |
Dec 28, 2023 | 47.10 | 47.70 | 46.97 | 47.64 | 1,052,831 | +0.43(+0.91%) |
Dec 27, 2023 | 47.19 | 47.47 | 46.91 | 47.21 | 771,839 | -0.02(-0.04%) |
Dec 26, 2023 | 47.33 | 47.40 | 47.00 | 47.23 | 897,830 | -0.01(-0.02%) |
Dec 22, 2023 | 46.76 | 47.48 | 46.69 | 47.24 | 2,424,760 | +0.61(+1.31%) |
Dec 21, 2023 | 46.90 | 47.08 | 46.39 | 46.63 | 1,014,999 | +0.35(+0.76%) |
Dec 20, 2023 | 46.70 | 47.19 | 46.27 | 46.28 | 1,545,498 | -0.72(-1.53%) |
Dec 19, 2023 | 47.07 | 47.31 | 46.77 | 47.00 | 1,232,367 | -0.03(-0.06%) |
Dec 18, 2023 | 46.06 | 47.40 | 45.84 | 47.03 | 2,254,472 | +0.71(+1.53%) |
Dec 15, 2023 | 46.43 | 46.94 | 46.10 | 46.32 | 4,389,313 | -0.17(-0.37%) |
Dec 14, 2023 | 46.89 | 46.89 | 45.55 | 46.49 | 2,131,944 | -0.10(-0.21%) |
Dec 13, 2023 | 45.90 | 46.76 | 45.67 | 46.59 | 2,718,436 | +0.64(+1.39%) |
Dec 12, 2023 | 46.10 | 46.68 | 45.92 | 45.95 | 1,713,460 | -0.37(-0.80%) |
Dec 11, 2023 | 46.00 | 46.43 | 45.73 | 46.32 | 2,161,798 | +0.30(+0.65%) |
Dec 08, 2023 | 44.77 | 46.07 | 44.77 | 46.02 | 2,007,485 | +1.05(+2.33%) |
Dec 07, 2023 | 44.62 | 45.04 | 44.30 | 44.97 | 1,995,808 | +0.22(+0.49%) |
Dec 06, 2023 | 45.00 | 45.34 | 44.52 | 44.75 | 1,459,225 | +0.00(+0.00%) |
Dec 05, 2023 | 44.00 | 45.18 | 44.00 | 44.75 | 1,853,548 | +0.26(+0.58%) |
Dec 04, 2023 | 44.35 | 44.61 | 43.63 | 44.49 | 2,157,539 | -0.29(-0.65%) |
Dec 01, 2023 | 43.19 | 44.97 | 43.10 | 44.78 | 2,984,147 | +1.69(+3.92%) |
Nov 30, 2023 | 44.50 | 45.40 | 42.22 | 43.09 | 6,750,119 | +1.53(+3.68%) |
Nov 29, 2023 | 41.32 | 41.74 | 41.06 | 41.56 | 2,678,707 | +1.05(+2.59%) |
Nov 28, 2023 | 40.65 | 41.04 | 40.44 | 40.51 | 1,786,236 | -0.32(-0.78%) |
Nov 27, 2023 | 40.83 | 41.27 | 40.33 | 40.83 | 1,870,419 | -0.48(-1.16%) |
Nov 24, 2023 | 40.68 | 41.31 | 40.66 | 41.31 | 891,600 | +0.65(+1.60%) |
Nov 22, 2023 | 40.28 | 41.64 | 40.20 | 40.66 | 2,364,122 | +0.57(+1.42%) |
Nov 21, 2023 | 39.53 | 40.41 | 39.34 | 40.09 | 1,991,624 | +0.31(+0.78%) |
Nov 20, 2023 | 39.16 | 39.80 | 39.15 | 39.78 | 1,404,695 | +0.63(+1.61%) |
Nov 17, 2023 | 38.86 | 39.67 | 38.80 | 39.15 | 1,111,897 | +0.23(+0.59%) |
Nov 16, 2023 | 39.17 | 39.25 | 38.60 | 38.92 | 1,548,522 | -0.53(-1.34%) |
Nov 15, 2023 | 40.08 | 40.41 | 39.10 | 39.45 | 2,280,029 | -0.59(-1.47%) |
Nov 14, 2023 | 39.70 | 40.38 | 39.13 | 40.04 | 2,083,223 | +1.28(+3.30%) |
Nov 13, 2023 | 38.80 | 38.84 | 38.43 | 38.76 | 974,814 | -0.18(-0.46%) |
Nov 10, 2023 | 37.54 | 39.23 | 37.54 | 38.94 | 1,975,216 | +1.62(+4.34%) |
Nov 09, 2023 | 38.10 | 38.23 | 37.28 | 37.32 | 1,170,553 | -0.76(-2.00%) |
Nov 08, 2023 | 38.01 | 38.23 | 37.81 | 38.08 | 1,250,171 | +0.11(+0.29%) |
Nov 07, 2023 | 37.82 | 38.64 | 37.69 | 37.97 | 1,529,902 | +0.21(+0.56%) |
Nov 06, 2023 | 37.71 | 37.88 | 37.38 | 37.76 | 1,811,146 | +0.27(+0.72%) |
Nov 03, 2023 | 37.69 | 38.10 | 37.32 | 37.49 | 2,192,417 | +0.13(+0.35%) |
Nov 02, 2023 | 37.16 | 37.77 | 36.73 | 37.36 | 2,318,892 | +0.82(+2.24%) |
Nov 01, 2023 | 36.28 | 36.83 | 36.12 | 36.54 | 1,349,905 | +0.35(+0.97%) |
Oct 31, 2023 | 35.20 | 36.73 | 35.20 | 36.19 | 1,717,353 | +1.07(+3.05%) |
Oct 30, 2023 | 34.97 | 35.29 | 34.80 | 35.12 | 989,598 | +0.40(+1.15%) |
Oct 27, 2023 | 34.91 | 35.11 | 34.53 | 34.72 | 1,003,451 | +0.31(+0.90%) |
Oct 26, 2023 | 35.39 | 35.74 | 34.40 | 34.41 | 1,633,905 | -0.73(-2.08%) |
Oct 25, 2023 | 36.40 | 36.62 | 35.13 | 35.14 | 1,349,747 | -1.42(-3.88%) |
Oct 24, 2023 | 35.89 | 36.58 | 35.80 | 36.56 | 1,212,600 | +0.80(+2.24%) |
Oct 23, 2023 | 35.77 | 36.13 | 34.93 | 35.76 | 1,745,033 | -0.13(-0.36%) |
Oct 20, 2023 | 36.55 | 36.70 | 35.17 | 35.89 | 2,801,003 | -0.88(-2.39%) |
Oct 19, 2023 | 37.80 | 38.05 | 36.56 | 36.77 | 2,111,159 | -0.76(-2.03%) |
Oct 18, 2023 | 38.20 | 38.77 | 37.35 | 37.53 | 2,287,373 | -0.87(-2.27%) |
Oct 17, 2023 | 38.10 | 38.79 | 37.52 | 38.40 | 2,872,898 | -0.18(-0.47%) |
Oct 16, 2023 | 38.72 | 39.12 | 38.23 | 38.58 | 1,797,439 | -0.12(-0.31%) |
Oct 13, 2023 | 38.89 | 39.63 | 38.63 | 38.70 | 2,551,393 | +0.04(+0.10%) |
Oct 12, 2023 | 38.93 | 39.43 | 37.98 | 38.66 | 2,812,214 | -0.26(-0.67%) |
Oct 11, 2023 | 37.28 | 38.98 | 37.00 | 38.92 | 4,860,966 | +2.30(+6.28%) |
Oct 10, 2023 | 36.00 | 37.20 | 35.96 | 36.62 | 2,892,525 | +0.62(+1.72%) |
Oct 09, 2023 | 35.86 | 36.29 | 35.60 | 36.00 | 2,119,858 | -0.33(-0.91%) |
Oct 06, 2023 | 34.66 | 36.99 | 34.44 | 36.33 | 3,560,017 | +1.42(+4.07%) |
Oct 05, 2023 | 34.02 | 34.98 | 33.96 | 34.91 | 1,595,726 | +0.88(+2.59%) |
Oct 04, 2023 | 34.45 | 34.62 | 33.78 | 34.03 | 2,438,486 | -0.28(-0.82%) |
Oct 03, 2023 | 34.65 | 34.84 | 34.14 | 34.31 | 2,257,351 | -0.45(-1.29%) |
Oct 02, 2023 | 34.97 | 35.83 | 34.60 | 34.76 | 1,913,057 | -0.12(-0.34%) |
Sep 29, 2023 | 35.18 | 35.55 | 34.80 | 34.88 | 1,834,671 | -0.02(-0.06%) |
Sep 28, 2023 | 35.56 | 35.59 | 34.62 | 34.90 | 2,348,013 | -0.82(-2.30%) |
Sep 27, 2023 | 35.80 | 36.85 | 35.44 | 35.72 | 4,000,880 | +0.60(+1.71%) |
Sep 26, 2023 | 35.23 | 36.75 | 34.00 | 35.12 | 6,176,769 | -0.26(-0.73%) |
Sep 25, 2023 | 34.82 | 35.76 | 35.31 | 35.38 | 1,892,906 | +0.29(+0.83%) |
Sep 22, 2023 | 34.02 | 35.47 | 33.95 | 35.09 | 2,557,530 | +1.24(+3.66%) |
Sep 21, 2023 | 34.53 | 35.09 | 33.52 | 33.85 | 2,789,325 | +0.10(+0.30%) |
Sep 20, 2023 | 33.64 | 34.31 | 33.31 | 33.75 | 3,266,322 | +0.16(+0.48%) |
Sep 19, 2023 | 34.35 | 34.35 | 33.30 | 33.59 | 2,208,468 | -0.84(-2.44%) |
Sep 18, 2023 | 35.20 | 35.23 | 34.26 | 34.43 | 1,879,513 | -0.96(-2.71%) |
Sep 15, 2023 | 35.51 | 35.86 | 35.16 | 35.39 | 1,967,542 | -0.31(-0.87%) |
Sep 14, 2023 | 36.09 | 36.17 | 35.43 | 35.70 | 1,070,350 | -0.30(-0.83%) |
Sep 13, 2023 | 36.29 | 36.44 | 35.78 | 36.00 | 1,163,794 | -0.22(-0.59%) |
Sep 12, 2023 | 36.25 | 36.67 | 36.11 | 36.22 | 1,108,210 | -0.25(-0.70%) |
Sep 11, 2023 | 36.16 | 36.71 | 36.05 | 36.47 | 2,238,316 | +0.31(+0.86%) |
Sep 08, 2023 | 36.00 | 36.45 | 35.84 | 36.16 | 1,499,882 | +0.10(+0.28%) |
Sep 07, 2023 | 34.72 | 36.21 | 34.60 | 36.06 | 2,897,490 | +0.91(+2.59%) |
Sep 06, 2023 | 34.80 | 35.39 | 34.66 | 35.15 | 2,206,820 | +0.29(+0.83%) |
Sep 05, 2023 | 34.72 | 35.91 | 34.62 | 34.86 | 3,525,833 | -0.04(-0.11%) |
Sep 01, 2023 | 35.22 | 36.50 | 34.10 | 34.90 | 9,705,184 | +3.80(+12.22%) |
Aug 31, 2023 | 30.95 | 31.31 | 30.39 | 31.10 | 3,305,655 | +0.29(+0.94%) |
Aug 30, 2023 | 30.84 | 31.09 | 30.27 | 30.81 | 1,244,179 | +0.00(+0.00%) |
Aug 29, 2023 | 30.75 | 31.31 | 30.48 | 30.81 | 1,742,989 | +0.16(+0.52%) |
Aug 28, 2023 | 30.03 | 30.83 | 29.80 | 30.65 | 1,811,477 | +1.06(+3.58%) |
Aug 25, 2023 | 30.12 | 30.14 | 29.25 | 29.59 | 3,346,359 | -0.50(-1.66%) |
Aug 24, 2023 | 31.98 | 31.99 | 29.93 | 30.09 | 2,032,206 | -1.64(-5.17%) |
Aug 23, 2023 | 31.67 | 31.87 | 31.27 | 31.73 | 1,474,433 | +0.01(+0.03%) |
Aug 22, 2023 | 31.02 | 31.85 | 30.90 | 31.72 | 1,787,498 | +0.80(+2.59%) |
Aug 21, 2023 | 30.44 | 31.29 | 30.38 | 30.92 | 1,899,816 | +0.71(+2.35%) |
Aug 18, 2023 | 29.93 | 30.45 | 29.80 | 30.21 | 862,893 | -0.02(-0.07%) |
Aug 17, 2023 | 30.33 | 30.61 | 29.84 | 30.23 | 1,373,258 | -0.03(-0.10%) |
Aug 16, 2023 | 30.27 | 30.65 | 30.11 | 30.26 | 836,875 | +0.00(+0.00%) |
Aug 15, 2023 | 29.88 | 30.93 | 29.73 | 30.26 | 1,611,363 | +0.28(+0.93%) |
Aug 14, 2023 | 29.24 | 30.08 | 29.22 | 29.98 | 884,601 | +0.48(+1.63%) |
Aug 11, 2023 | 29.32 | 29.59 | 29.18 | 29.50 | 1,175,298 | -0.21(-0.71%) |
Aug 10, 2023 | 29.82 | 30.09 | 29.35 | 29.71 | 598,515 | +0.13(+0.44%) |
Aug 09, 2023 | 29.74 | 29.80 | 29.24 | 29.58 | 756,509 | -0.04(-0.14%) |
Aug 08, 2023 | 29.65 | 29.73 | 29.03 | 29.62 | 1,148,461 | -0.44(-1.46%) |
Aug 07, 2023 | 29.64 | 30.14 | 29.36 | 30.06 | 837,586 | +0.48(+1.62%) |
Aug 04, 2023 | 29.40 | 29.95 | 28.89 | 29.58 | 891,843 | +0.39(+1.34%) |
Aug 03, 2023 | 28.91 | 29.41 | 28.61 | 29.19 | 1,154,589 | +0.08(+0.27%) |
Aug 02, 2023 | 29.75 | 29.75 | 28.49 | 29.11 | 1,626,761 | -1.10(-3.64%) |
Aug 01, 2023 | 29.99 | 30.27 | 29.85 | 30.21 | 1,173,793 | +0.01(+0.03%) |
Jul 31, 2023 | 29.84 | 30.21 | 29.78 | 30.20 | 924,814 | +0.42(+1.41%) |
Jul 28, 2023 | 30.09 | 30.38 | 29.77 | 29.78 | 710,748 | -0.05(-0.17%) |
Jul 27, 2023 | 30.85 | 30.96 | 29.73 | 29.83 | 845,713 | -0.69(-2.26%) |
Jul 26, 2023 | 30.34 | 30.55 | 29.75 | 30.52 | 1,219,791 | +0.18(+0.59%) |
Jul 25, 2023 | 30.04 | 30.60 | 29.84 | 30.34 | 1,470,381 | +0.35(+1.17%) |
Jul 24, 2023 | 29.40 | 30.12 | 29.23 | 29.99 | 2,308,546 | +0.72(+2.46%) |
Jul 21, 2023 | 28.99 | 29.47 | 28.95 | 29.27 | 2,334,038 | +0.54(+1.88%) |
Jul 20, 2023 | 29.10 | 29.35 | 28.52 | 28.73 | 1,292,339 | -0.75(-2.54%) |
Jul 19, 2023 | 29.16 | 29.75 | 29.14 | 29.48 | 1,644,108 | +0.56(+1.94%) |
Jul 18, 2023 | 29.11 | 29.31 | 28.52 | 28.92 | 1,262,910 | -0.22(-0.75%) |
Jul 17, 2023 | 29.11 | 29.82 | 29.07 | 29.14 | 998,844 | +0.11(+0.38%) |
Jul 14, 2023 | 29.33 | 29.43 | 28.91 | 29.03 | 1,245,878 | -0.41(-1.39%) |
Jul 13, 2023 | 28.31 | 29.58 | 28.29 | 29.44 | 2,665,496 | +1.62(+5.82%) |
Jul 12, 2023 | 28.28 | 28.31 | 27.48 | 27.82 | 942,272 | -0.09(-0.32%) |
Jul 11, 2023 | 27.85 | 28.02 | 27.35 | 27.91 | 1,124,934 | +0.08(+0.29%) |
Jul 10, 2023 | 27.14 | 27.84 | 27.12 | 27.83 | 1,112,352 | +0.53(+1.94%) |
Jul 07, 2023 | 27.22 | 27.55 | 27.19 | 27.30 | 896,007 | +0.03(+0.11%) |
Jul 06, 2023 | 27.55 | 27.55 | 26.85 | 27.27 | 1,181,454 | -0.66(-2.36%) |
Jul 05, 2023 | 28.10 | 28.39 | 27.91 | 27.93 | 1,567,442 | -0.30(-1.06%) |
Jul 03, 2023 | 27.98 | 28.32 | 27.89 | 28.23 | 660,003 | +0.18(+0.64%) |
Jun 30, 2023 | 27.43 | 28.16 | 27.38 | 28.05 | 1,794,201 | +0.97(+3.58%) |
Jun 29, 2023 | 27.10 | 27.12 | 26.82 | 27.08 | 1,577,419 | -0.02(-0.07%) |
Jun 28, 2023 | 27.02 | 27.23 | 26.87 | 27.10 | 1,854,678 | +0.03(+0.11%) |
Jun 27, 2023 | 27.13 | 27.28 | 26.47 | 27.07 | 2,782,736 | +0.15(+0.56%) |
Jun 26, 2023 | 27.32 | 27.51 | 26.92 | 26.92 | 1,099,127 | -0.45(-1.64%) |
Jun 23, 2023 | 27.62 | 27.70 | 27.27 | 27.37 | 2,532,116 | -0.59(-2.11%) |
Jun 22, 2023 | 28.19 | 28.38 | 27.93 | 27.96 | 1,426,967 | -0.43(-1.51%) |
Jun 21, 2023 | 29.00 | 29.24 | 28.24 | 28.39 | 1,158,961 | -0.85(-2.91%) |
Jun 20, 2023 | 29.00 | 29.38 | 28.63 | 29.24 | 2,372,910 | +0.05(+0.17%) |
Jun 16, 2023 | 30.00 | 30.10 | 28.88 | 29.19 | 2,650,172 | -0.78(-2.60%) |
Jun 15, 2023 | 29.36 | 29.98 | 29.23 | 29.97 | 942,273 | +5.44(+22.18%) |
May 08, 2023 | 23.88 | 24.55 | 23.88 | 24.53 | 856,572 | +0.59(+2.46%) |
May 05, 2023 | 24.20 | 24.69 | 23.89 | 23.94 | 1,124,061 | -0.08(-0.33%) |
May 04, 2023 | 24.19 | 24.37 | 23.93 | 24.02 | 816,696 | -0.16(-0.66%) |
May 03, 2023 | 23.94 | 24.66 | 23.80 | 24.18 | 1,269,288 | +0.21(+0.88%) |
May 02, 2023 | 24.46 | 24.57 | 23.89 | 23.97 | 935,170 | -0.54(-2.20%) |