Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 35.88 | 35.88 | 35.54 | 35.54 | 8,323,921 | -0.42(-1.17%) |
Apr 29, 2024 | 35.98 | 36.01 | 35.69 | 35.96 | 9,297,507 | +0.14(+0.39%) |
Apr 26, 2024 | 36.25 | 36.35 | 35.77 | 35.82 | 4,385,433 | -0.44(-1.21%) |
Apr 25, 2024 | 35.44 | 36.34 | 35.31 | 36.26 | 10,011,562 | +0.60(+1.68%) |
Apr 24, 2024 | 35.46 | 35.72 | 35.22 | 35.66 | 8,010,093 | +0.24(+0.68%) |
Apr 23, 2024 | 35.27 | 35.53 | 35.18 | 35.42 | 12,397,565 | +0.07(+0.20%) |
Apr 22, 2024 | 34.91 | 35.37 | 34.62 | 35.35 | 12,530,135 | +0.49(+1.41%) |
Apr 19, 2024 | 33.93 | 34.92 | 33.92 | 34.86 | 11,504,860 | +0.96(+2.83%) |
Apr 18, 2024 | 33.38 | 33.95 | 33.35 | 33.90 | 7,831,978 | +0.57(+1.71%) |
Apr 17, 2024 | 33.14 | 33.39 | 32.85 | 33.33 | 7,824,879 | +0.36(+1.09%) |
Apr 16, 2024 | 33.61 | 33.65 | 32.95 | 32.97 | 8,658,677 | -0.78(-2.31%) |
Apr 15, 2024 | 34.25 | 34.45 | 33.61 | 33.75 | 4,758,403 | -0.43(-1.26%) |
Apr 12, 2024 | 34.53 | 34.80 | 33.93 | 34.18 | 4,923,045 | -0.37(-1.07%) |
Apr 11, 2024 | 34.61 | 34.64 | 34.12 | 34.55 | 4,349,076 | +0.01(+0.03%) |
Apr 10, 2024 | 35.01 | 35.02 | 34.28 | 34.54 | 6,514,662 | -0.78(-2.21%) |
Apr 09, 2024 | 35.27 | 35.39 | 35.11 | 35.32 | 3,296,333 | +0.08(+0.23%) |
Apr 08, 2024 | 35.42 | 35.49 | 35.12 | 35.24 | 3,246,192 | -0.11(-0.31%) |
Apr 05, 2024 | 35.50 | 35.51 | 35.13 | 35.35 | 3,643,906 | -0.29(-0.81%) |
Apr 04, 2024 | 35.84 | 35.90 | 35.46 | 35.64 | 3,853,333 | -0.15(-0.42%) |
Apr 03, 2024 | 35.88 | 36.06 | 35.65 | 35.79 | 3,739,573 | -0.06(-0.17%) |
Apr 02, 2024 | 35.89 | 35.94 | 35.59 | 35.85 | 4,438,287 | +0.02(+0.06%) |
Apr 01, 2024 | 36.22 | 36.22 | 35.73 | 35.83 | 4,721,394 | -0.35(-0.97%) |
Mar 28, 2024 | 36.05 | 36.24 | 36.23 | 36.18 | 3,883,946 | +0.19(+0.53%) |
Mar 27, 2024 | 35.65 | 35.99 | 35.53 | 35.99 | 5,966,603 | +0.34(+0.95%) |
Mar 26, 2024 | 36.00 | 36.01 | 35.60 | 35.65 | 2,571,785 | -0.29(-0.81%) |
Mar 25, 2024 | 35.62 | 36.00 | 35.57 | 35.94 | 4,289,923 | +0.49(+1.38%) |
Mar 22, 2024 | 35.74 | 35.80 | 35.37 | 35.45 | 3,118,282 | -0.34(-0.95%) |
Mar 21, 2024 | 36.03 | 36.23 | 35.74 | 35.79 | 3,466,370 | -0.30(-0.83%) |
Mar 20, 2024 | 35.60 | 36.09 | 35.52 | 36.09 | 3,624,819 | +0.34(+0.95%) |
Mar 19, 2024 | 35.47 | 35.84 | 35.38 | 35.75 | 2,760,787 | +0.23(+0.65%) |
Mar 18, 2024 | 35.52 | 35.57 | 35.35 | 35.52 | 5,162,974 | +0.00(+0.00%) |
Mar 15, 2024 | 35.58 | 35.78 | 35.48 | 35.52 | 3,791,272 | -0.15(-0.42%) |
Mar 14, 2024 | 36.19 | 36.19 | 35.48 | 35.67 | 3,952,474 | -0.47(-1.30%) |
Mar 13, 2024 | 36.25 | 36.41 | 36.11 | 36.14 | 2,594,298 | +0.05(+0.14%) |
Mar 12, 2024 | 36.00 | 36.13 | 35.88 | 36.09 | 3,505,443 | +0.07(+0.19%) |
Mar 11, 2024 | 35.86 | 36.03 | 35.72 | 36.02 | 3,670,857 | +0.18(+0.50%) |
Mar 08, 2024 | 35.91 | 35.95 | 35.70 | 35.84 | 4,889,582 | +0.14(+0.39%) |
Mar 07, 2024 | 35.33 | 35.77 | 35.28 | 35.70 | 6,230,860 | +0.65(+1.85%) |
Mar 06, 2024 | 35.06 | 35.41 | 34.98 | 35.05 | 4,368,033 | +0.27(+0.78%) |
Mar 05, 2024 | 34.74 | 35.03 | 34.70 | 34.78 | 3,955,814 | +0.06(+0.17%) |
Mar 04, 2024 | 34.80 | 34.90 | 34.59 | 34.72 | 3,683,981 | -0.08(-0.23%) |
Mar 01, 2024 | 34.42 | 34.89 | 34.38 | 34.80 | 5,218,952 | +0.38(+1.10%) |
Feb 29, 2024 | 34.39 | 34.59 | 34.34 | 34.42 | 8,208,894 | +0.04(+0.12%) |
Feb 28, 2024 | 34.40 | 34.49 | 34.25 | 34.38 | 3,099,777 | -0.11(-0.32%) |
Feb 27, 2024 | 34.62 | 34.77 | 34.40 | 34.49 | 3,984,136 | +0.10(+0.29%) |
Feb 26, 2024 | 34.76 | 34.78 | 34.30 | 34.39 | 9,690,423 | -0.41(-1.18%) |
Feb 23, 2024 | 34.83 | 34.88 | 34.55 | 34.80 | 5,722,557 | -0.10(-0.29%) |
Feb 22, 2024 | 34.79 | 34.95 | 34.59 | 34.90 | 13,236,129 | +0.10(+0.29%) |
Feb 21, 2024 | 34.46 | 34.83 | 34.44 | 34.80 | 6,901,735 | +0.36(+1.05%) |
Feb 20, 2024 | 34.25 | 34.66 | 34.20 | 34.44 | 10,086,817 | +0.02(+0.06%) |
Feb 16, 2024 | 33.97 | 34.50 | 33.96 | 34.42 | 5,510,074 | +0.41(+1.21%) |
Feb 15, 2024 | 33.35 | 34.11 | 33.32 | 34.01 | 4,848,246 | +0.68(+2.04%) |
Feb 14, 2024 | 33.65 | 33.88 | 33.24 | 33.33 | 16,528,521 | +0.73(+2.25%) |
Feb 13, 2024 | 33.14 | 33.23 | 32.28 | 32.60 | 14,873,484 | -0.67(-2.01%) |
Feb 12, 2024 | 32.73 | 33.37 | 32.58 | 33.26 | 9,901,586 | +0.63(+1.93%) |
Feb 09, 2024 | 32.91 | 32.95 | 32.37 | 32.64 | 7,133,057 | -0.11(-0.35%) |
Feb 08, 2024 | 32.80 | 32.88 | 32.59 | 32.75 | 7,004,738 | -0.07(-0.20%) |
Feb 07, 2024 | 33.09 | 33.21 | 32.74 | 32.82 | 6,490,698 | -0.23(-0.69%) |
Feb 06, 2024 | 33.00 | 33.29 | 32.90 | 33.05 | 3,507,443 | +0.08(+0.23%) |
Feb 05, 2024 | 33.52 | 33.53 | 32.94 | 32.97 | 6,566,760 | -0.69(-2.04%) |
Feb 02, 2024 | 34.01 | 34.06 | 33.39 | 33.66 | 5,341,043 | -0.53(-1.56%) |
Feb 01, 2024 | 34.01 | 34.39 | 33.89 | 34.19 | 4,674,819 | +0.34(+1.01%) |
Jan 31, 2024 | 34.32 | 34.48 | 33.81 | 33.85 | 5,648,601 | -0.46(-1.33%) |
Jan 30, 2024 | 34.17 | 34.41 | 34.02 | 34.30 | 7,217,391 | +0.03(+0.08%) |
Jan 29, 2024 | 34.24 | 34.29 | 33.99 | 34.28 | 4,297,558 | +0.04(+0.11%) |
Jan 26, 2024 | 34.06 | 34.34 | 33.99 | 34.24 | 4,316,985 | +0.21(+0.62%) |
Jan 25, 2024 | 34.01 | 34.10 | 33.90 | 34.03 | 8,926,974 | +0.18(+0.54%) |
Jan 24, 2024 | 34.45 | 34.45 | 33.81 | 33.85 | 6,184,108 | -0.31(-0.92%) |
Jan 23, 2024 | 34.15 | 34.37 | 34.08 | 34.16 | 5,699,850 | +0.03(+0.08%) |
Jan 22, 2024 | 34.31 | 34.41 | 34.06 | 34.13 | 8,918,123 | -0.17(-0.50%) |
Jan 19, 2024 | 34.12 | 34.39 | 33.98 | 34.30 | 6,693,403 | +0.18(+0.53%) |
Jan 18, 2024 | 34.36 | 34.58 | 34.04 | 34.12 | 7,804,549 | -0.29(-0.83%) |
Jan 17, 2024 | 34.66 | 34.72 | 34.29 | 34.41 | 6,895,808 | -0.52(-1.50%) |
Jan 16, 2024 | 35.04 | 35.42 | 34.86 | 34.93 | 4,344,323 | -0.19(-0.54%) |
Jan 12, 2024 | 35.35 | 35.39 | 35.07 | 35.12 | 2,997,301 | +0.21(+0.60%) |
Jan 11, 2024 | 35.24 | 35.30 | 34.70 | 34.91 | 3,828,083 | -0.27(-0.76%) |
Jan 10, 2024 | 35.02 | 35.30 | 34.97 | 35.18 | 6,167,764 | +0.19(+0.55%) |
Jan 09, 2024 | 35.39 | 35.43 | 34.98 | 34.99 | 3,105,000 | -0.49(-1.37%) |
Jan 08, 2024 | 34.99 | 35.53 | 34.78 | 35.48 | 4,819,026 | +0.49(+1.39%) |
Jan 05, 2024 | 34.95 | 35.26 | 34.82 | 34.99 | 2,771,838 | +0.19(+0.55%) |
Jan 04, 2024 | 34.94 | 35.17 | 34.77 | 34.80 | 6,044,418 | +0.03(+0.08%) |
Jan 03, 2024 | 34.49 | 34.89 | 34.48 | 34.77 | 3,281,322 | +0.16(+0.47%) |
Jan 02, 2024 | 34.35 | 34.62 | 34.28 | 34.61 | 4,386,530 | +0.27(+0.78%) |
Dec 29, 2023 | 34.40 | 34.45 | 34.27 | 34.34 | 3,677,893 | -0.06(-0.17%) |
Dec 28, 2023 | 34.55 | 34.78 | 34.31 | 34.40 | 3,584,831 | -0.22(-0.63%) |
Dec 27, 2023 | 34.56 | 34.82 | 34.50 | 34.62 | 3,286,645 | -0.01(-0.03%) |
Dec 26, 2023 | 34.42 | 34.79 | 34.37 | 34.63 | 2,512,012 | +0.25(+0.72%) |
Dec 22, 2023 | 34.26 | 34.53 | 34.20 | 34.38 | 3,581,292 | +0.24(+0.70%) |
Dec 21, 2023 | 33.85 | 34.16 | 33.83 | 34.14 | 4,821,438 | +0.44(+1.30%) |
Dec 20, 2023 | 34.32 | 34.43 | 33.69 | 33.70 | 6,066,783 | -0.54(-1.59%) |
Dec 19, 2023 | 33.93 | 34.38 | 33.91 | 34.25 | 3,625,983 | +0.39(+1.15%) |
Dec 18, 2023 | 34.05 | 34.11 | 33.75 | 33.86 | 3,968,475 | +0.12(+0.37%) |
Dec 15, 2023 | 33.81 | 33.94 | 33.58 | 33.73 | 5,937,015 | -0.17(-0.51%) |
Dec 14, 2023 | 34.16 | 34.32 | 33.80 | 33.90 | 8,242,028 | +0.08(+0.23%) |
Dec 13, 2023 | 33.14 | 33.89 | 33.00 | 33.83 | 8,503,651 | +0.76(+2.31%) |
Dec 12, 2023 | 33.34 | 33.48 | 32.83 | 33.06 | 4,118,536 | -0.30(-0.89%) |
Dec 11, 2023 | 33.32 | 33.43 | 33.21 | 33.36 | 4,102,211 | +0.07(+0.20%) |
Dec 08, 2023 | 33.25 | 33.33 | 33.12 | 33.29 | 3,324,176 | +0.11(+0.35%) |
Dec 07, 2023 | 33.36 | 33.36 | 33.11 | 33.18 | 3,046,261 | -0.07(-0.20%) |
Dec 06, 2023 | 33.50 | 33.65 | 33.24 | 33.25 | 4,221,735 | -0.21(-0.63%) |
Dec 05, 2023 | 33.45 | 33.65 | 33.38 | 33.46 | 4,746,778 | -0.06(-0.17%) |
Dec 04, 2023 | 33.33 | 33.66 | 33.28 | 33.51 | 10,991,055 | -0.03(-0.09%) |
Dec 01, 2023 | 33.25 | 33.68 | 33.25 | 33.54 | 7,643,923 | +0.30(+0.89%) |
Nov 30, 2023 | 33.03 | 33.33 | 32.81 | 33.25 | 5,218,280 | +0.34(+1.04%) |
Nov 29, 2023 | 32.75 | 33.08 | 32.75 | 32.90 | 5,118,718 | +0.34(+1.05%) |
Nov 28, 2023 | 32.46 | 32.77 | 32.42 | 32.56 | 4,552,937 | +0.20(+0.62%) |
Nov 27, 2023 | 32.48 | 32.58 | 32.28 | 32.36 | 9,570,348 | -0.28(-0.85%) |
Nov 24, 2023 | 32.40 | 32.74 | 32.38 | 32.64 | 1,766,903 | +0.29(+0.88%) |
Nov 22, 2023 | 32.04 | 32.41 | 31.94 | 32.35 | 6,703,138 | +0.07(+0.21%) |
Nov 21, 2023 | 32.13 | 32.38 | 32.02 | 32.28 | 6,069,858 | +0.17(+0.53%) |
Nov 20, 2023 | 32.13 | 32.28 | 32.03 | 32.11 | 10,432,360 | +0.00(+0.00%) |
Nov 17, 2023 | 31.67 | 32.23 | 31.60 | 32.11 | 7,839,490 | +0.74(+2.37%) |
Nov 16, 2023 | 31.73 | 31.88 | 31.23 | 31.37 | 10,058,760 | -0.48(-1.50%) |
Nov 15, 2023 | 31.77 | 32.14 | 31.72 | 31.84 | 5,018,170 | +0.12(+0.39%) |
Nov 14, 2023 | 32.08 | 32.11 | 31.63 | 31.72 | 14,442,588 | +0.95(+3.09%) |
Nov 13, 2023 | 30.40 | 30.81 | 30.31 | 30.77 | 8,364,983 | +0.37(+1.23%) |
Nov 10, 2023 | 30.51 | 30.61 | 30.12 | 30.40 | 3,647,796 | +0.03(+0.09%) |
Nov 09, 2023 | 30.68 | 30.88 | 30.36 | 30.37 | 3,488,289 | -0.17(-0.57%) |
Nov 08, 2023 | 30.46 | 30.79 | 30.40 | 30.54 | 4,132,490 | -0.07(-0.24%) |
Nov 07, 2023 | 30.54 | 30.79 | 30.45 | 30.61 | 4,539,417 | -0.19(-0.62%) |
Nov 06, 2023 | 30.99 | 31.04 | 30.74 | 30.81 | 4,688,662 | +0.02(+0.06%) |
Nov 03, 2023 | 30.85 | 31.10 | 30.57 | 30.79 | 12,630,358 | +0.29(+0.95%) |
Nov 02, 2023 | 29.72 | 30.63 | 29.71 | 30.50 | 7,539,684 | +1.01(+3.43%) |
Nov 01, 2023 | 29.29 | 29.54 | 29.07 | 29.49 | 7,955,224 | +0.33(+1.12%) |
Oct 31, 2023 | 29.01 | 29.22 | 28.83 | 29.16 | 5,180,597 | +0.16(+0.56%) |
Oct 30, 2023 | 28.79 | 29.10 | 28.64 | 28.99 | 4,861,190 | +0.43(+1.50%) |
Oct 27, 2023 | 29.27 | 29.30 | 28.49 | 28.57 | 5,990,982 | -0.56(-1.91%) |
Oct 26, 2023 | 29.18 | 29.36 | 29.01 | 29.12 | 5,241,825 | -0.24(-0.81%) |
Oct 25, 2023 | 29.10 | 29.47 | 28.96 | 29.36 | 6,856,376 | +0.12(+0.40%) |
Oct 24, 2023 | 29.39 | 29.43 | 29.08 | 29.24 | 7,117,073 | +0.01(+0.03%) |
Oct 23, 2023 | 28.88 | 29.35 | 28.64 | 29.23 | 10,750,262 | +0.27(+0.94%) |
Oct 20, 2023 | 29.13 | 29.14 | 28.79 | 28.96 | 7,746,799 | -0.25(-0.84%) |
Oct 19, 2023 | 29.22 | 29.47 | 29.00 | 29.20 | 9,020,702 | -0.08(-0.28%) |
Oct 18, 2023 | 29.62 | 29.62 | 29.07 | 29.29 | 7,934,134 | -0.37(-1.26%) |
Oct 17, 2023 | 29.84 | 30.05 | 29.51 | 29.66 | 8,458,661 | -0.51(-1.69%) |
Oct 16, 2023 | 29.95 | 30.25 | 29.74 | 30.17 | 4,463,613 | +0.38(+1.28%) |
Oct 13, 2023 | 29.92 | 29.94 | 29.53 | 29.79 | 5,069,141 | +0.16(+0.55%) |
Oct 12, 2023 | 29.99 | 30.00 | 29.31 | 29.62 | 4,643,859 | -0.24(-0.79%) |
Oct 11, 2023 | 29.53 | 29.90 | 29.49 | 29.86 | 3,197,916 | +0.36(+1.20%) |
Oct 10, 2023 | 29.44 | 29.57 | 29.17 | 29.50 | 5,539,590 | +0.05(+0.15%) |
Oct 09, 2023 | 29.31 | 29.56 | 29.20 | 29.46 | 3,438,823 | +0.50(+1.73%) |
Oct 06, 2023 | 28.74 | 29.00 | 28.46 | 28.96 | 4,045,241 | +0.06(+0.22%) |
Oct 05, 2023 | 28.39 | 29.00 | 28.37 | 28.89 | 4,325,585 | +0.34(+1.18%) |
Oct 04, 2023 | 28.60 | 28.69 | 28.24 | 28.56 | 5,476,048 | -0.17(-0.60%) |
Oct 03, 2023 | 28.89 | 28.99 | 28.39 | 28.73 | 9,937,778 | -0.38(-1.31%) |
Oct 02, 2023 | 30.16 | 30.18 | 28.84 | 29.11 | 11,218,009 | -1.09(-3.62%) |
Sep 29, 2023 | 30.72 | 30.81 | 30.18 | 30.21 | 5,523,291 | -0.32(-1.04%) |
Sep 28, 2023 | 30.61 | 30.69 | 30.37 | 30.52 | 4,199,684 | -0.08(-0.27%) |
Sep 27, 2023 | 30.85 | 30.91 | 30.26 | 30.61 | 9,092,581 | -0.05(-0.18%) |
Sep 26, 2023 | 31.17 | 31.18 | 30.63 | 30.66 | 5,738,349 | -0.70(-2.23%) |
Sep 25, 2023 | 31.35 | 31.44 | 31.28 | 31.36 | 7,758,167 | -0.05(-0.17%) |
Sep 22, 2023 | 31.34 | 31.61 | 31.20 | 31.42 | 4,882,633 | +0.20(+0.64%) |
Sep 21, 2023 | 31.73 | 31.82 | 31.21 | 31.22 | 6,763,836 | -0.59(-1.86%) |
Sep 20, 2023 | 31.76 | 32.26 | 31.74 | 31.81 | 4,219,176 | +0.00(+0.00%) |
Sep 19, 2023 | 32.08 | 32.24 | 31.61 | 31.81 | 4,955,467 | -0.06(-0.20%) |
Sep 18, 2023 | 32.11 | 32.12 | 31.67 | 31.87 | 4,389,018 | -0.06(-0.20%) |
Sep 15, 2023 | 32.04 | 32.18 | 31.77 | 31.93 | 8,330,211 | -0.21(-0.65%) |
Sep 14, 2023 | 31.62 | 32.16 | 31.49 | 32.14 | 8,807,014 | +0.91(+2.91%) |
Sep 13, 2023 | 31.26 | 31.37 | 31.00 | 31.23 | 8,962,717 | +0.16(+0.53%) |
Sep 12, 2023 | 30.81 | 31.08 | 30.75 | 31.07 | 8,505,866 | +0.39(+1.28%) |
Sep 11, 2023 | 30.76 | 30.94 | 30.66 | 30.68 | 5,165,300 | +0.15(+0.51%) |
Sep 08, 2023 | 30.42 | 30.72 | 30.33 | 30.52 | 8,339,455 | +0.29(+0.96%) |
Sep 07, 2023 | 30.29 | 30.42 | 30.03 | 30.23 | 9,910,821 | +0.01(+0.03%) |
Sep 06, 2023 | 30.26 | 30.69 | 29.94 | 30.22 | 39,681,708 | -1.89(-5.89%) |
Sep 05, 2023 | 32.35 | 32.43 | 32.10 | 32.12 | 5,054,977 | -0.20(-0.62%) |
Sep 01, 2023 | 32.13 | 32.47 | 32.13 | 32.32 | 6,732,127 | +0.39(+1.23%) |
Aug 31, 2023 | 32.22 | 32.26 | 31.92 | 31.93 | 5,176,388 | -0.16(-0.51%) |
Aug 30, 2023 | 32.07 | 32.26 | 32.04 | 32.09 | 3,144,216 | +0.18(+0.57%) |
Aug 29, 2023 | 31.67 | 31.95 | 31.51 | 31.91 | 2,842,171 | +0.34(+1.07%) |
Aug 28, 2023 | 31.40 | 31.70 | 31.39 | 31.57 | 6,596,589 | +0.26(+0.84%) |
Aug 25, 2023 | 31.20 | 31.41 | 31.16 | 31.31 | 3,943,455 | +0.20(+0.64%) |
Aug 24, 2023 | 31.15 | 31.42 | 31.10 | 31.11 | 3,739,163 | -0.24(-0.76%) |
Aug 23, 2023 | 31.06 | 31.42 | 30.91 | 31.34 | 2,936,991 | +0.13(+0.41%) |
Aug 22, 2023 | 31.58 | 31.74 | 31.19 | 31.22 | 3,180,982 | -0.39(-1.24%) |
Aug 21, 2023 | 31.81 | 31.95 | 31.44 | 31.61 | 5,058,757 | -0.13(-0.40%) |
Aug 18, 2023 | 31.62 | 31.81 | 31.49 | 31.73 | 5,054,397 | +0.01(+0.03%) |
Aug 17, 2023 | 31.67 | 31.94 | 31.61 | 31.73 | 4,976,782 | +0.23(+0.72%) |
Aug 16, 2023 | 31.50 | 31.77 | 31.42 | 31.50 | 6,597,387 | -0.10(-0.32%) |
Aug 15, 2023 | 32.23 | 32.33 | 31.57 | 31.60 | 5,520,797 | -0.79(-2.44%) |
Aug 14, 2023 | 32.81 | 32.96 | 32.25 | 32.39 | 9,022,425 | +0.38(+1.18%) |
Aug 11, 2023 | 31.82 | 32.15 | 31.74 | 32.01 | 13,351,833 | +0.24(+0.74%) |
Aug 10, 2023 | 31.94 | 32.17 | 31.67 | 31.78 | 4,517,649 | -0.03(-0.11%) |
Aug 09, 2023 | 31.67 | 31.98 | 31.55 | 31.81 | 4,961,424 | +0.41(+1.30%) |
Aug 08, 2023 | 31.26 | 31.41 | 30.86 | 31.40 | 6,104,140 | +0.03(+0.08%) |
Aug 07, 2023 | 31.40 | 31.67 | 31.15 | 31.37 | 3,777,301 | +0.04(+0.14%) |
Aug 04, 2023 | 31.53 | 31.84 | 31.27 | 31.33 | 8,100,403 | -0.04(-0.14%) |
Aug 03, 2023 | 31.60 | 31.64 | 31.28 | 31.37 | 5,674,755 | -0.18(-0.58%) |
Aug 02, 2023 | 31.51 | 31.61 | 31.18 | 31.56 | 8,649,739 | -0.14(-0.44%) |
Aug 01, 2023 | 31.89 | 31.92 | 31.60 | 31.70 | 4,009,964 | -0.38(-1.20%) |
Jul 31, 2023 | 31.93 | 32.22 | 31.90 | 32.08 | 7,835,826 | +0.33(+1.04%) |
Jul 28, 2023 | 32.12 | 32.21 | 31.61 | 31.75 | 10,466,907 | -0.31(-0.95%) |
Jul 27, 2023 | 32.52 | 32.62 | 32.00 | 32.05 | 5,679,628 | -0.51(-1.58%) |
Jul 26, 2023 | 32.42 | 32.59 | 32.23 | 32.57 | 5,629,839 | -0.10(-0.29%) |
Jul 25, 2023 | 32.85 | 32.88 | 32.47 | 32.66 | 6,937,071 | -0.22(-0.66%) |
Jul 24, 2023 | 32.80 | 33.04 | 32.67 | 32.88 | 6,643,984 | +0.28(+0.86%) |
Jul 21, 2023 | 32.52 | 32.70 | 32.38 | 32.60 | 2,706,589 | +0.11(+0.35%) |
Jul 20, 2023 | 32.16 | 32.50 | 32.11 | 32.49 | 4,816,612 | +0.37(+1.17%) |
Jul 19, 2023 | 32.08 | 32.23 | 32.02 | 32.12 | 2,285,830 | +0.18(+0.57%) |
Jul 18, 2023 | 31.82 | 32.08 | 31.71 | 31.93 | 5,916,333 | +0.13(+0.41%) |
Jul 17, 2023 | 32.09 | 32.15 | 31.79 | 31.80 | 2,577,315 | -0.26(-0.82%) |
Jul 14, 2023 | 32.43 | 32.51 | 32.05 | 32.06 | 2,624,223 | -0.48(-1.47%) |
Jul 13, 2023 | 32.26 | 32.58 | 32.17 | 32.54 | 2,608,888 | +0.42(+1.30%) |
Jul 12, 2023 | 32.01 | 32.20 | 31.86 | 32.12 | 4,161,816 | +0.40(+1.26%) |
Jul 11, 2023 | 31.68 | 31.79 | 31.56 | 31.72 | 3,056,967 | +0.19(+0.61%) |
Jul 10, 2023 | 31.72 | 31.74 | 31.48 | 31.53 | 2,987,470 | -0.22(-0.69%) |
Jul 07, 2023 | 31.46 | 31.91 | 31.44 | 31.75 | 4,147,877 | +0.12(+0.39%) |
Jul 06, 2023 | 31.91 | 31.91 | 31.44 | 31.63 | 4,384,051 | -0.44(-1.39%) |
Jul 05, 2023 | 32.51 | 32.55 | 31.96 | 32.07 | 5,442,071 | -0.46(-1.42%) |
Jul 03, 2023 | 32.50 | 32.62 | 32.40 | 32.53 | 1,119,060 | +0.15(+0.46%) |
Jun 30, 2023 | 32.39 | 32.42 | 32.26 | 32.39 | 2,594,820 | +0.13(+0.41%) |
Jun 29, 2023 | 32.05 | 32.28 | 31.98 | 32.26 | 2,453,274 | +0.24(+0.76%) |
Jun 28, 2023 | 31.84 | 32.05 | 31.69 | 32.01 | 2,625,276 | -0.02(-0.05%) |
Jun 27, 2023 | 32.10 | 32.20 | 31.84 | 32.03 | 2,483,031 | -0.10(-0.30%) |
Jun 26, 2023 | 31.54 | 32.26 | 31.52 | 32.12 | 4,169,273 | +0.58(+1.82%) |
Jun 23, 2023 | 31.82 | 31.84 | 31.52 | 31.55 | 2,552,941 | -0.44(-1.36%) |
Jun 22, 2023 | 32.03 | 32.11 | 31.88 | 31.98 | 2,866,999 | -0.21(-0.65%) |
Jun 21, 2023 | 32.08 | 32.33 | 31.85 | 32.19 | 4,033,395 | +0.03(+0.11%) |
Jun 20, 2023 | 32.55 | 32.63 | 32.00 | 32.16 | 4,928,944 | -0.51(-1.57%) |
Jun 16, 2023 | 32.57 | 32.80 | 32.54 | 32.67 | 4,151,368 | +0.20(+0.62%) |
Jun 15, 2023 | 32.25 | 32.78 | 32.03 | 32.47 | 3,501,853 | -0.75(-2.27%) |
May 08, 2023 | 33.59 | 33.76 | 33.18 | 33.23 | 3,658,941 | -0.21(-0.63%) |
May 05, 2023 | 33.48 | 33.65 | 33.25 | 33.44 | 3,843,413 | +0.54(+1.63%) |
May 04, 2023 | 32.60 | 33.07 | 32.33 | 32.90 | 5,796,287 | +0.34(+1.06%) |
May 03, 2023 | 32.10 | 32.93 | 32.10 | 32.56 | 4,334,187 | +0.25(+0.78%) |
May 02, 2023 | 33.02 | 33.02 | 32.15 | 32.31 | 5,586,312 | -0.84(-2.53%) |