Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 96.06 | 104.12 | 94.16 | 102.10 | 8,350,550 | +5.97(+6.21%) |
May 23, 2024 | 96.00 | 98.11 | 92.67 | 96.13 | 8,472,063 | +1.86(+1.97%) |
May 22, 2024 | 94.07 | 94.68 | 92.44 | 94.27 | 6,525,594 | +0.03(+0.03%) |
May 21, 2024 | 91.77 | 94.44 | 91.50 | 94.24 | 5,925,909 | +2.73(+2.98%) |
May 20, 2024 | 94.95 | 96.69 | 90.85 | 91.51 | 5,600,777 | -2.57(-2.73%) |
May 17, 2024 | 94.04 | 96.58 | 93.30 | 94.08 | 6,084,244 | +0.94(+1.01%) |
May 16, 2024 | 97.00 | 97.90 | 93.03 | 93.14 | 5,985,726 | -3.77(-3.89%) |
May 15, 2024 | 93.50 | 97.61 | 92.77 | 96.91 | 7,220,160 | +5.44(+5.95%) |
May 14, 2024 | 89.02 | 91.57 | 87.92 | 91.47 | 5,847,775 | +1.30(+1.44%) |
May 13, 2024 | 94.53 | 95.75 | 90.05 | 90.17 | 7,956,154 | -3.25(-3.48%) |
May 10, 2024 | 94.74 | 96.07 | 92.01 | 93.42 | 7,428,042 | +0.25(+0.27%) |
May 09, 2024 | 89.56 | 94.18 | 89.56 | 93.17 | 11,058,085 | +3.97(+4.45%) |
May 08, 2024 | 81.78 | 91.04 | 81.74 | 89.20 | 15,075,360 | +7.46(+9.13%) |
May 07, 2024 | 82.88 | 84.83 | 81.18 | 81.74 | 88,968,824 | -1.50(-1.80%) |
May 06, 2024 | 82.31 | 83.61 | 80.10 | 83.24 | 8,043,220 | +1.75(+2.15%) |
May 03, 2024 | 80.60 | 83.03 | 80.07 | 81.49 | 5,588,547 | +1.62(+2.03%) |
May 02, 2024 | 77.45 | 80.81 | 76.11 | 79.87 | 6,809,919 | +3.01(+3.92%) |
May 01, 2024 | 75.67 | 79.09 | 74.70 | 76.86 | 6,170,320 | +1.02(+1.34%) |
Apr 30, 2024 | 77.83 | 78.73 | 75.81 | 75.84 | 6,001,747 | -2.12(-2.72%) |
Apr 29, 2024 | 73.31 | 78.00 | 72.98 | 77.96 | 5,245,069 | +5.26(+7.24%) |
Apr 26, 2024 | 72.67 | 73.55 | 71.54 | 72.70 | 3,583,117 | +0.22(+0.30%) |
Apr 25, 2024 | 67.67 | 73.05 | 67.62 | 72.48 | 4,979,517 | +2.02(+2.87%) |
Apr 24, 2024 | 70.00 | 71.49 | 68.88 | 70.46 | 5,167,518 | +2.01(+2.94%) |
Apr 23, 2024 | 67.38 | 69.15 | 66.60 | 68.45 | 4,164,816 | +1.73(+2.59%) |
Apr 22, 2024 | 66.13 | 68.00 | 65.32 | 66.72 | 4,505,666 | +1.06(+1.61%) |
Apr 19, 2024 | 65.60 | 67.18 | 64.26 | 65.66 | 7,598,078 | -0.22(-0.33%) |
Apr 18, 2024 | 68.99 | 69.29 | 64.91 | 65.88 | 7,846,053 | -2.77(-4.03%) |
Apr 17, 2024 | 68.62 | 69.50 | 67.26 | 68.65 | 4,545,390 | +1.05(+1.55%) |
Apr 16, 2024 | 68.37 | 68.60 | 65.68 | 67.60 | 6,564,901 | -0.62(-0.91%) |
Apr 15, 2024 | 70.83 | 72.48 | 68.20 | 68.22 | 4,412,252 | -1.52(-2.18%) |
Apr 12, 2024 | 71.77 | 72.37 | 68.86 | 69.74 | 4,264,928 | -2.26(-3.14%) |
Apr 11, 2024 | 71.02 | 72.14 | 70.14 | 72.00 | 4,234,592 | +1.24(+1.75%) |
Apr 10, 2024 | 68.58 | 71.30 | 67.68 | 70.76 | 6,583,706 | +1.23(+1.77%) |
Apr 09, 2024 | 74.90 | 75.60 | 68.50 | 69.53 | 8,451,056 | -4.89(-6.57%) |
Apr 08, 2024 | 74.96 | 75.26 | 71.91 | 74.42 | 5,816,663 | -0.91(-1.21%) |
Apr 05, 2024 | 70.45 | 75.64 | 69.91 | 75.33 | 6,099,677 | +4.79(+6.79%) |
Apr 04, 2024 | 74.56 | 75.89 | 70.37 | 70.54 | 5,663,368 | -3.22(-4.37%) |
Apr 03, 2024 | 71.25 | 74.32 | 71.05 | 73.76 | 7,179,891 | +2.61(+3.67%) |
Apr 02, 2024 | 69.75 | 71.28 | 69.21 | 71.15 | 5,143,463 | -0.38(-0.53%) |
Apr 01, 2024 | 70.00 | 73.07 | 69.46 | 71.53 | 5,400,438 | +1.88(+2.70%) |
Mar 28, 2024 | 68.17 | 69.83 | 69.69 | 69.65 | 3,826,358 | +1.35(+1.98%) |
Mar 27, 2024 | 69.00 | 69.38 | 67.42 | 68.30 | 5,727,910 | +0.41(+0.60%) |
Mar 26, 2024 | 71.19 | 73.05 | 67.83 | 67.89 | 7,808,204 | -3.31(-4.65%) |
Mar 25, 2024 | 69.50 | 72.37 | 68.22 | 71.20 | 8,281,987 | +2.11(+3.05%) |
Mar 22, 2024 | 68.49 | 69.27 | 66.44 | 69.09 | 5,790,529 | +0.72(+1.05%) |
Mar 21, 2024 | 67.85 | 69.25 | 67.36 | 68.37 | 6,271,273 | +1.62(+2.43%) |
Mar 20, 2024 | 64.00 | 66.88 | 63.94 | 66.75 | 7,786,613 | +3.07(+4.82%) |
Mar 19, 2024 | 62.50 | 64.74 | 62.12 | 63.68 | 5,980,008 | +1.41(+2.27%) |
Mar 18, 2024 | 61.74 | 62.81 | 60.65 | 62.27 | 5,791,944 | +0.92(+1.49%) |
Mar 15, 2024 | 62.66 | 62.95 | 60.52 | 61.35 | 8,480,024 | -1.54(-2.46%) |
Mar 14, 2024 | 61.21 | 63.00 | 61.18 | 62.89 | 6,317,912 | +1.94(+3.19%) |
Mar 13, 2024 | 60.42 | 61.49 | 59.72 | 60.95 | 5,384,056 | +0.96(+1.59%) |
Mar 12, 2024 | 58.31 | 60.01 | 57.80 | 59.99 | 5,746,445 | +2.14(+3.70%) |
Mar 11, 2024 | 60.03 | 60.29 | 57.30 | 57.85 | 8,190,781 | -2.43(-4.03%) |
Mar 08, 2024 | 61.50 | 61.91 | 57.45 | 60.28 | 8,988,450 | -1.19(-1.93%) |
Mar 07, 2024 | 61.00 | 61.60 | 60.37 | 61.47 | 5,455,080 | +0.78(+1.28%) |
Mar 06, 2024 | 59.07 | 61.15 | 59.07 | 60.69 | 8,524,437 | +2.00(+3.41%) |
Mar 05, 2024 | 56.72 | 59.54 | 56.72 | 58.69 | 8,077,072 | +1.89(+3.33%) |
Mar 04, 2024 | 55.09 | 57.55 | 55.09 | 56.79 | 7,106,839 | +2.48(+4.57%) |
Mar 01, 2024 | 54.21 | 54.50 | 53.24 | 54.31 | 7,153,015 | -0.04(-0.07%) |
Feb 29, 2024 | 53.00 | 55.79 | 52.84 | 54.35 | 10,179,697 | +1.51(+2.87%) |
Feb 28, 2024 | 49.93 | 52.92 | 49.57 | 52.84 | 8,259,869 | +2.03(+4.00%) |
Feb 27, 2024 | 48.46 | 51.00 | 48.05 | 50.80 | 8,707,313 | +2.22(+4.57%) |
Feb 26, 2024 | 48.81 | 49.38 | 48.37 | 48.58 | 4,659,469 | +0.13(+0.27%) |
Feb 23, 2024 | 47.61 | 48.60 | 47.43 | 48.45 | 5,220,231 | +1.00(+2.10%) |
Feb 22, 2024 | 46.02 | 47.92 | 46.02 | 47.46 | 6,146,536 | +1.44(+3.12%) |
Feb 21, 2024 | 46.02 | 47.19 | 45.64 | 46.02 | 4,271,457 | +0.03(+0.07%) |
Feb 20, 2024 | 45.50 | 46.75 | 45.36 | 45.99 | 4,749,201 | +0.57(+1.25%) |
Feb 16, 2024 | 45.03 | 46.15 | 45.03 | 45.42 | 4,635,738 | +0.19(+0.42%) |
Feb 15, 2024 | 44.22 | 45.29 | 44.10 | 45.23 | 3,788,995 | +1.12(+2.53%) |
Feb 14, 2024 | 44.38 | 44.85 | 43.84 | 44.12 | 3,138,897 | +0.07(+0.16%) |
Feb 13, 2024 | 42.41 | 44.07 | 42.19 | 44.05 | 4,603,774 | +1.39(+3.25%) |
Feb 12, 2024 | 43.06 | 43.32 | 42.08 | 42.66 | 4,275,617 | -0.42(-0.97%) |
Feb 09, 2024 | 42.67 | 43.35 | 42.64 | 43.08 | 2,619,690 | +0.33(+0.77%) |
Feb 08, 2024 | 43.45 | 43.67 | 42.46 | 42.75 | 3,863,474 | -0.86(-1.97%) |
Feb 07, 2024 | 43.28 | 43.90 | 43.14 | 43.61 | 2,704,459 | +0.50(+1.16%) |
Feb 06, 2024 | 43.15 | 43.72 | 42.79 | 43.11 | 5,380,896 | -0.09(-0.21%) |
Feb 05, 2024 | 43.89 | 44.00 | 42.76 | 43.20 | 4,198,681 | -1.20(-2.69%) |
Feb 02, 2024 | 42.95 | 44.81 | 42.57 | 44.40 | 6,628,213 | +1.29(+2.98%) |
Feb 01, 2024 | 40.89 | 43.27 | 40.88 | 43.11 | 5,542,541 | +2.22(+5.43%) |
Jan 31, 2024 | 41.21 | 41.52 | 40.63 | 40.89 | 2,635,560 | -0.20(-0.49%) |
Jan 30, 2024 | 40.58 | 41.12 | 40.43 | 41.09 | 2,428,651 | +0.67(+1.65%) |
Jan 29, 2024 | 40.65 | 40.66 | 40.40 | 40.42 | 1,947,986 | -0.22(-0.54%) |
Jan 26, 2024 | 40.35 | 40.72 | 40.17 | 40.64 | 1,745,464 | +0.35(+0.87%) |
Jan 25, 2024 | 39.60 | 40.41 | 39.55 | 40.29 | 2,201,026 | +1.20(+3.06%) |
Jan 24, 2024 | 39.99 | 40.02 | 39.00 | 39.09 | 1,925,017 | -0.62(-1.56%) |
Jan 23, 2024 | 39.92 | 40.17 | 39.38 | 39.71 | 3,000,498 | -0.12(-0.30%) |
Jan 22, 2024 | 40.11 | 40.35 | 39.80 | 39.83 | 2,808,682 | -0.20(-0.50%) |
Jan 19, 2024 | 39.42 | 40.03 | 39.32 | 40.03 | 2,649,037 | +0.76(+1.93%) |
Jan 18, 2024 | 39.53 | 39.83 | 38.95 | 39.27 | 3,248,864 | -0.31(-0.78%) |
Jan 17, 2024 | 39.01 | 39.86 | 38.95 | 39.58 | 2,761,482 | +0.40(+1.02%) |
Jan 16, 2024 | 38.82 | 39.57 | 38.87 | 39.18 | 2,897,800 | +0.10(+0.26%) |
Jan 12, 2024 | 39.00 | 39.25 | 38.95 | 39.09 | 1,984,935 | +0.35(+0.90%) |
Jan 11, 2024 | 38.33 | 38.96 | 37.95 | 38.74 | 3,478,516 | +0.41(+1.07%) |
Jan 10, 2024 | 39.54 | 39.54 | 38.25 | 38.33 | 2,695,867 | -1.13(-2.85%) |
Jan 09, 2024 | 38.87 | 39.63 | 38.29 | 39.45 | 3,594,571 | +0.45(+1.15%) |
Jan 08, 2024 | 38.53 | 39.06 | 38.37 | 39.01 | 3,991,329 | +0.55(+1.43%) |
Jan 05, 2024 | 38.46 | 38.90 | 38.30 | 38.46 | 2,634,553 | +0.19(+0.49%) |
Jan 04, 2024 | 38.19 | 38.61 | 38.07 | 38.27 | 3,323,616 | +0.22(+0.58%) |
Jan 03, 2024 | 37.90 | 38.20 | 37.64 | 38.05 | 2,951,956 | +0.11(+0.29%) |
Jan 02, 2024 | 38.16 | 38.47 | 37.68 | 37.94 | 2,731,709 | -0.45(-1.17%) |
Dec 29, 2023 | 38.63 | 38.77 | 38.21 | 38.39 | 2,320,374 | -0.30(-0.77%) |
Dec 28, 2023 | 38.09 | 38.71 | 38.09 | 38.69 | 2,047,399 | +0.44(+1.15%) |
Dec 27, 2023 | 38.02 | 38.46 | 37.97 | 38.25 | 1,991,140 | +0.18(+0.47%) |
Dec 26, 2023 | 37.83 | 38.28 | 37.75 | 38.07 | 1,459,203 | +0.18(+0.47%) |
Dec 22, 2023 | 37.77 | 38.03 | 37.66 | 37.89 | 1,615,637 | +0.23(+0.61%) |
Dec 21, 2023 | 37.64 | 37.86 | 37.45 | 37.66 | 2,083,928 | +0.18(+0.48%) |
Dec 20, 2023 | 37.40 | 37.98 | 37.35 | 37.48 | 3,133,671 | -0.11(-0.29%) |
Dec 19, 2023 | 37.58 | 37.85 | 37.25 | 37.59 | 3,457,226 | +0.17(+0.46%) |
Dec 18, 2023 | 37.34 | 37.72 | 37.12 | 37.42 | 4,491,297 | +0.08(+0.21%) |
Dec 15, 2023 | 37.16 | 37.57 | 37.05 | 37.34 | 15,135,980 | +0.19(+0.51%) |
Dec 14, 2023 | 37.97 | 37.99 | 37.05 | 37.15 | 3,736,664 | -0.62(-1.65%) |
Dec 13, 2023 | 37.05 | 37.84 | 36.97 | 37.77 | 4,165,819 | +0.78(+2.12%) |
Dec 12, 2023 | 36.53 | 37.26 | 36.48 | 36.99 | 4,370,331 | +0.45(+1.22%) |
Dec 11, 2023 | 36.66 | 36.72 | 36.14 | 36.55 | 3,240,931 | -0.08(-0.22%) |
Dec 08, 2023 | 36.76 | 36.86 | 36.11 | 36.62 | 3,639,009 | -0.21(-0.56%) |
Dec 07, 2023 | 35.92 | 36.86 | 35.84 | 36.83 | 3,444,606 | +0.88(+2.45%) |
Dec 06, 2023 | 37.07 | 37.38 | 35.89 | 35.95 | 4,422,046 | -1.08(-2.92%) |
Dec 05, 2023 | 36.79 | 37.07 | 36.39 | 37.03 | 4,173,836 | +0.25(+0.67%) |
Dec 04, 2023 | 35.71 | 36.82 | 35.66 | 36.78 | 5,800,974 | +0.83(+2.32%) |
Dec 01, 2023 | 35.09 | 35.95 | 35.09 | 35.95 | 4,242,694 | +0.86(+2.46%) |
Nov 30, 2023 | 34.64 | 35.21 | 34.57 | 35.09 | 6,315,271 | +0.49(+1.40%) |
Nov 29, 2023 | 35.19 | 35.52 | 34.56 | 34.60 | 4,352,333 | -0.30(-0.85%) |
Nov 28, 2023 | 35.22 | 35.32 | 34.83 | 34.90 | 2,614,714 | -0.42(-1.18%) |
Nov 27, 2023 | 34.57 | 35.37 | 34.39 | 35.32 | 3,593,178 | +0.77(+2.24%) |
Nov 24, 2023 | 34.32 | 34.71 | 34.30 | 34.54 | 1,201,350 | +0.05(+0.14%) |
Nov 22, 2023 | 34.24 | 34.50 | 33.94 | 34.49 | 3,007,627 | +0.32(+0.93%) |
Nov 21, 2023 | 34.39 | 34.61 | 34.16 | 34.18 | 5,045,948 | -0.20(-0.58%) |
Nov 20, 2023 | 34.54 | 34.75 | 34.35 | 34.38 | 3,913,171 | -0.17(-0.49%) |
Nov 17, 2023 | 34.34 | 34.65 | 34.33 | 34.54 | 2,929,599 | +0.12(+0.35%) |
Nov 16, 2023 | 34.68 | 34.99 | 33.99 | 34.43 | 4,871,938 | +0.04(+0.12%) |
Nov 15, 2023 | 34.75 | 34.98 | 34.34 | 34.39 | 4,136,225 | -0.52(-1.48%) |
Nov 14, 2023 | 34.58 | 34.98 | 34.54 | 34.90 | 4,209,596 | +0.81(+2.38%) |
Nov 13, 2023 | 34.17 | 34.33 | 33.92 | 34.09 | 2,716,847 | -0.08(-0.23%) |
Nov 10, 2023 | 34.54 | 34.79 | 34.11 | 34.17 | 2,744,237 | -0.08(-0.23%) |
Nov 09, 2023 | 34.35 | 34.72 | 34.21 | 34.25 | 2,897,102 | -0.11(-0.32%) |
Nov 08, 2023 | 34.77 | 35.22 | 34.28 | 34.36 | 4,635,396 | -0.08(-0.23%) |
Nov 07, 2023 | 35.03 | 36.17 | 33.53 | 34.44 | 6,087,322 | -0.57(-1.64%) |
Nov 06, 2023 | 34.83 | 35.20 | 34.55 | 35.01 | 5,692,973 | +0.34(+0.97%) |
Nov 03, 2023 | 34.54 | 34.98 | 34.44 | 34.67 | 4,017,351 | +0.33(+0.95%) |
Nov 02, 2023 | 33.69 | 34.72 | 33.61 | 34.35 | 3,589,024 | +0.72(+2.15%) |
Nov 01, 2023 | 32.58 | 33.80 | 32.37 | 33.62 | 3,821,163 | +1.20(+3.70%) |
Oct 31, 2023 | 32.46 | 32.53 | 32.05 | 32.42 | 2,845,343 | +0.14(+0.43%) |
Oct 30, 2023 | 31.88 | 32.39 | 31.88 | 32.28 | 2,522,381 | +0.55(+1.75%) |
Oct 27, 2023 | 32.38 | 32.47 | 31.63 | 31.73 | 3,288,855 | -0.87(-2.67%) |
Oct 26, 2023 | 32.86 | 33.14 | 32.37 | 32.60 | 2,952,710 | +0.12(+0.37%) |
Oct 25, 2023 | 32.59 | 32.74 | 32.24 | 32.48 | 2,676,720 | +0.08(+0.24%) |
Oct 24, 2023 | 31.95 | 32.54 | 31.95 | 32.40 | 2,692,850 | +0.80(+2.54%) |
Oct 23, 2023 | 31.39 | 31.84 | 31.15 | 31.60 | 3,025,549 | -0.04(-0.13%) |
Oct 20, 2023 | 31.90 | 32.10 | 31.45 | 31.64 | 3,297,347 | -0.18(-0.56%) |
Oct 19, 2023 | 32.00 | 32.54 | 31.80 | 31.82 | 3,751,069 | -0.31(-0.96%) |
Oct 18, 2023 | 32.19 | 32.36 | 31.97 | 32.13 | 3,204,502 | -0.15(-0.46%) |
Oct 17, 2023 | 31.68 | 32.50 | 31.68 | 32.27 | 3,285,390 | +0.28(+0.87%) |
Oct 16, 2023 | 31.69 | 32.17 | 31.55 | 32.00 | 3,399,318 | +0.64(+2.05%) |
Oct 13, 2023 | 31.64 | 31.81 | 31.12 | 31.35 | 2,981,591 | -0.16(-0.50%) |
Oct 12, 2023 | 32.49 | 32.72 | 31.13 | 31.51 | 3,759,778 | -0.96(-2.96%) |
Oct 11, 2023 | 31.81 | 32.51 | 31.66 | 32.47 | 7,025,372 | +0.66(+2.09%) |
Oct 10, 2023 | 31.63 | 31.90 | 31.56 | 31.81 | 5,963,589 | +0.25(+0.78%) |
Oct 09, 2023 | 31.28 | 31.81 | 31.28 | 31.56 | 3,337,074 | +0.31(+0.98%) |
Oct 06, 2023 | 31.44 | 31.63 | 30.93 | 31.25 | 4,836,015 | -0.29(-0.91%) |
Oct 05, 2023 | 31.11 | 31.76 | 31.06 | 31.54 | 4,442,557 | +0.44(+1.40%) |
Oct 04, 2023 | 31.90 | 32.02 | 30.88 | 31.11 | 6,580,749 | -0.60(-1.91%) |
Oct 03, 2023 | 32.05 | 32.39 | 31.09 | 31.71 | 6,494,724 | -0.53(-1.63%) |
Oct 02, 2023 | 33.08 | 33.43 | 31.66 | 32.24 | 5,027,779 | -0.64(-1.96%) |
Sep 29, 2023 | 33.42 | 33.53 | 32.53 | 32.88 | 4,884,442 | -0.25(-0.75%) |
Sep 28, 2023 | 33.11 | 33.63 | 32.93 | 33.13 | 4,532,925 | +0.11(+0.33%) |
Sep 27, 2023 | 32.70 | 33.26 | 32.56 | 33.02 | 5,623,341 | +0.33(+1.00%) |
Sep 26, 2023 | 33.29 | 33.39 | 32.61 | 32.69 | 4,410,804 | -0.66(-1.99%) |
Sep 25, 2023 | 32.74 | 33.53 | 33.21 | 33.35 | 3,442,857 | +0.44(+1.32%) |
Sep 22, 2023 | 33.00 | 33.23 | 32.82 | 32.92 | 3,998,552 | -0.23(-0.69%) |
Sep 21, 2023 | 32.44 | 33.36 | 32.44 | 33.15 | 5,185,040 | +1.10(+3.43%) |
Sep 20, 2023 | 32.98 | 33.05 | 31.97 | 32.05 | 4,119,262 | -0.80(-2.44%) |
Sep 19, 2023 | 33.16 | 33.47 | 32.82 | 32.85 | 4,491,382 | -0.13(-0.40%) |
Sep 18, 2023 | 32.39 | 33.09 | 32.39 | 32.98 | 6,698,981 | +0.57(+1.76%) |
Sep 15, 2023 | 32.64 | 32.73 | 32.29 | 32.41 | 54,226,016 | -0.13(-0.39%) |
Sep 14, 2023 | 32.95 | 33.03 | 32.44 | 32.54 | 6,654,949 | -0.14(-0.42%) |
Sep 13, 2023 | 32.80 | 33.22 | 32.45 | 32.68 | 6,731,584 | -0.51(-1.54%) |
Sep 12, 2023 | 33.30 | 33.67 | 33.07 | 33.19 | 6,317,110 | +0.01(+0.03%) |
Sep 11, 2023 | 33.55 | 33.77 | 33.16 | 33.18 | 5,343,919 | -0.36(-1.09%) |
Sep 08, 2023 | 32.82 | 33.65 | 32.82 | 33.54 | 7,546,572 | +0.68(+2.07%) |
Sep 07, 2023 | 32.52 | 33.08 | 32.16 | 32.86 | 7,071,917 | +0.55(+1.71%) |
Sep 06, 2023 | 31.75 | 32.64 | 31.75 | 32.31 | 6,119,515 | +0.31(+0.95%) |
Sep 05, 2023 | 32.11 | 32.55 | 31.49 | 32.01 | 9,946,389 | +0.70(+2.23%) |
Sep 01, 2023 | 31.13 | 31.51 | 31.11 | 31.31 | 3,940,005 | +0.36(+1.18%) |
Aug 31, 2023 | 30.89 | 31.20 | 30.84 | 30.94 | 5,378,928 | +0.09(+0.29%) |
Aug 30, 2023 | 29.93 | 30.87 | 29.90 | 30.86 | 4,494,659 | +0.90(+2.99%) |
Aug 29, 2023 | 29.61 | 29.99 | 29.54 | 29.96 | 4,600,343 | +0.44(+1.50%) |
Aug 28, 2023 | 29.67 | 29.82 | 29.39 | 29.52 | 2,804,105 | -0.15(-0.50%) |
Aug 25, 2023 | 29.66 | 29.91 | 29.57 | 29.66 | 2,977,735 | +0.11(+0.37%) |
Aug 24, 2023 | 29.97 | 30.01 | 29.44 | 29.56 | 4,018,681 | -0.32(-1.06%) |
Aug 23, 2023 | 29.46 | 29.88 | 29.42 | 29.87 | 5,120,996 | +0.66(+2.26%) |
Aug 22, 2023 | 29.45 | 29.46 | 29.03 | 29.21 | 3,733,524 | -0.33(-1.13%) |
Aug 21, 2023 | 29.50 | 29.57 | 29.29 | 29.55 | 3,049,325 | +0.14(+0.47%) |
Aug 18, 2023 | 29.15 | 29.63 | 29.12 | 29.41 | 3,317,834 | +0.15(+0.50%) |
Aug 17, 2023 | 29.55 | 29.98 | 29.02 | 29.26 | 3,524,141 | -0.35(-1.20%) |
Aug 16, 2023 | 29.82 | 29.97 | 29.56 | 29.61 | 3,050,787 | -0.17(-0.56%) |
Aug 15, 2023 | 29.57 | 29.86 | 29.53 | 29.78 | 3,308,549 | -0.08(-0.26%) |
Aug 14, 2023 | 29.58 | 29.88 | 29.47 | 29.86 | 4,527,312 | +0.18(+0.60%) |
Aug 11, 2023 | 30.16 | 30.38 | 29.61 | 29.68 | 4,902,982 | -0.54(-1.79%) |
Aug 10, 2023 | 29.98 | 30.52 | 29.98 | 30.22 | 6,013,673 | +0.37(+1.25%) |
Aug 09, 2023 | 29.09 | 30.30 | 28.75 | 29.85 | 7,575,873 | +1.47(+5.17%) |
Aug 08, 2023 | 28.13 | 28.44 | 27.96 | 28.38 | 4,310,692 | +0.12(+0.42%) |
Aug 07, 2023 | 28.24 | 28.56 | 28.16 | 28.27 | 3,293,094 | +0.16(+0.56%) |
Aug 04, 2023 | 27.59 | 28.41 | 27.48 | 28.11 | 4,800,820 | +0.59(+2.15%) |
Aug 03, 2023 | 27.55 | 27.88 | 27.28 | 27.52 | 4,310,442 | -0.05(-0.18%) |
Aug 02, 2023 | 27.23 | 27.64 | 27.12 | 27.57 | 1,964,905 | +0.10(+0.36%) |
Aug 01, 2023 | 27.55 | 27.94 | 27.33 | 27.47 | 2,414,441 | -0.17(-0.61%) |
Jul 31, 2023 | 27.58 | 28.12 | 27.58 | 27.63 | 2,835,983 | +0.33(+1.23%) |
Jul 28, 2023 | 27.75 | 27.92 | 27.16 | 27.30 | 1,903,889 | -0.37(-1.35%) |
Jul 27, 2023 | 27.94 | 28.08 | 27.64 | 27.67 | 2,080,382 | -0.31(-1.09%) |
Jul 26, 2023 | 27.77 | 28.11 | 27.65 | 27.98 | 2,882,381 | +0.31(+1.10%) |
Jul 25, 2023 | 28.00 | 28.10 | 27.65 | 27.67 | 2,791,079 | -0.20(-0.71%) |
Jul 24, 2023 | 27.93 | 28.05 | 27.68 | 27.87 | 1,969,542 | -0.06(-0.21%) |
Jul 21, 2023 | 27.13 | 28.09 | 26.96 | 27.93 | 4,654,586 | +0.97(+3.62%) |
Jul 20, 2023 | 26.90 | 27.09 | 26.80 | 26.96 | 1,535,923 | +0.04(+0.15%) |
Jul 19, 2023 | 26.41 | 26.99 | 26.33 | 26.92 | 3,749,109 | +0.54(+2.05%) |
Jul 18, 2023 | 25.78 | 26.37 | 25.77 | 26.37 | 2,508,334 | +0.64(+2.49%) |
Jul 17, 2023 | 25.80 | 25.92 | 25.66 | 25.73 | 2,179,769 | -0.21(-0.80%) |
Jul 14, 2023 | 26.28 | 26.28 | 25.90 | 25.94 | 1,308,542 | -0.36(-1.39%) |
Jul 13, 2023 | 26.17 | 26.39 | 26.15 | 26.31 | 1,738,550 | -0.05(-0.19%) |
Jul 12, 2023 | 26.22 | 26.52 | 26.17 | 26.35 | 2,021,742 | +0.24(+0.91%) |
Jul 11, 2023 | 26.04 | 26.12 | 25.86 | 26.12 | 1,947,051 | +0.06(+0.23%) |
Jul 10, 2023 | 26.30 | 26.40 | 25.94 | 26.06 | 1,677,061 | -0.24(-0.90%) |
Jul 07, 2023 | 26.32 | 26.66 | 26.24 | 26.30 | 2,075,242 | -0.25(-0.93%) |
Jul 06, 2023 | 26.20 | 26.54 | 26.12 | 26.54 | 3,426,535 | +0.11(+0.41%) |
Jul 05, 2023 | 25.52 | 26.54 | 25.49 | 26.43 | 3,117,347 | +0.74(+2.87%) |
Jul 03, 2023 | 25.76 | 26.03 | 25.69 | 25.69 | 1,241,091 | -0.16(-0.61%) |
Jun 30, 2023 | 25.70 | 25.99 | 25.57 | 25.85 | 2,337,088 | +0.21(+0.81%) |
Jun 29, 2023 | 25.34 | 25.73 | 25.25 | 25.65 | 1,712,895 | +0.31(+1.20%) |
Jun 28, 2023 | 25.38 | 25.42 | 25.17 | 25.34 | 1,895,425 | -0.06(-0.23%) |
Jun 27, 2023 | 25.30 | 25.74 | 25.17 | 25.40 | 4,813,378 | +0.19(+0.74%) |
Jun 26, 2023 | 25.09 | 25.68 | 25.05 | 25.21 | 5,534,891 | +0.49(+1.99%) |
Jun 23, 2023 | 24.95 | 25.14 | 24.53 | 24.72 | 7,567,262 | -0.20(-0.79%) |
Jun 22, 2023 | 24.88 | 24.93 | 24.55 | 24.92 | 2,531,463 | +0.15(+0.60%) |
Jun 21, 2023 | 24.49 | 24.86 | 24.33 | 24.77 | 4,009,132 | +0.18(+0.72%) |
Jun 20, 2023 | 24.57 | 24.77 | 24.35 | 24.59 | 4,617,898 | +0.11(+0.46%) |
Jun 16, 2023 | 24.82 | 24.87 | 24.41 | 24.48 | 6,686,935 | -0.26(-1.07%) |
Jun 15, 2023 | 24.26 | 24.81 | 24.23 | 24.74 | 6,040,409 | +0.51(+2.10%) |
Jun 14, 2023 | 24.34 | 24.55 | 24.17 | 24.23 | 5,578,471 | -0.09(-0.36%) |
Jun 13, 2023 | 24.13 | 24.44 | 24.03 | 24.32 | 3,488,748 | +0.20(+0.81%) |
Jun 12, 2023 | 24.23 | 24.40 | 24.03 | 24.13 | 1,813,308 | -0.12(-0.48%) |
Jun 09, 2023 | 24.39 | 24.48 | 24.20 | 24.24 | 1,550,094 | +0.00(+0.00%) |
Jun 08, 2023 | 24.58 | 24.60 | 24.11 | 24.24 | 2,674,478 | -0.33(-1.35%) |
Jun 07, 2023 | 24.21 | 24.65 | 24.07 | 24.58 | 3,081,910 | +0.42(+1.74%) |
Jun 06, 2023 | 24.32 | 24.41 | 24.09 | 24.16 | 2,552,977 | -0.17(-0.68%) |
Jun 05, 2023 | 24.00 | 24.41 | 23.99 | 24.32 | 2,746,719 | +0.18(+0.73%) |
Jun 02, 2023 | 24.12 | 24.45 | 23.89 | 24.15 | 3,377,904 | +0.08(+0.32%) |