Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 34.59 | 34.69 | 33.74 | 34.01 | 6,485,793 | -0.29(-0.85%) |
Apr 29, 2024 | 33.82 | 34.34 | 33.73 | 34.30 | 6,731,788 | +0.50(+1.48%) |
Apr 26, 2024 | 33.01 | 34.24 | 32.71 | 33.80 | 7,919,533 | +0.41(+1.23%) |
Apr 25, 2024 | 32.00 | 33.61 | 31.68 | 33.39 | 10,083,921 | +1.95(+6.20%) |
Apr 24, 2024 | 30.75 | 31.72 | 30.46 | 31.44 | 7,273,092 | +0.42(+1.35%) |
Apr 23, 2024 | 30.34 | 31.41 | 30.00 | 31.02 | 5,841,156 | +0.65(+2.14%) |
Apr 22, 2024 | 29.27 | 30.75 | 29.06 | 30.37 | 5,516,588 | +1.08(+3.69%) |
Apr 19, 2024 | 28.81 | 29.38 | 28.80 | 29.29 | 3,526,771 | +0.43(+1.49%) |
Apr 18, 2024 | 29.24 | 29.52 | 28.76 | 28.86 | 3,845,706 | -0.30(-1.03%) |
Apr 17, 2024 | 29.92 | 30.14 | 28.96 | 29.16 | 3,861,724 | +0.04(+0.14%) |
Apr 16, 2024 | 28.90 | 29.29 | 28.11 | 29.12 | 3,160,208 | +0.12(+0.41%) |
Apr 15, 2024 | 29.79 | 30.05 | 28.84 | 29.00 | 3,200,037 | -0.79(-2.65%) |
Apr 12, 2024 | 30.47 | 30.79 | 29.57 | 29.79 | 3,029,526 | -0.39(-1.29%) |
Apr 11, 2024 | 30.65 | 30.78 | 29.67 | 30.18 | 3,700,303 | -0.31(-1.02%) |
Apr 10, 2024 | 29.97 | 30.52 | 29.82 | 30.49 | 4,595,348 | +0.26(+0.86%) |
Apr 09, 2024 | 30.23 | 30.41 | 29.57 | 30.23 | 4,171,005 | +0.26(+0.87%) |
Apr 08, 2024 | 29.52 | 30.18 | 29.21 | 29.97 | 4,560,415 | +0.68(+2.32%) |
Apr 05, 2024 | 28.89 | 29.33 | 28.58 | 29.29 | 3,461,050 | +0.33(+1.14%) |
Apr 04, 2024 | 29.50 | 29.81 | 28.79 | 28.96 | 4,001,265 | -0.45(-1.53%) |
Apr 03, 2024 | 29.69 | 29.69 | 29.21 | 29.41 | 4,840,961 | -0.10(-0.34%) |
Apr 02, 2024 | 29.18 | 29.51 | 28.92 | 29.51 | 4,511,583 | +0.12(+0.41%) |
Apr 01, 2024 | 29.49 | 29.50 | 29.00 | 29.39 | 3,767,426 | +0.39(+1.34%) |
Mar 28, 2024 | 28.85 | 29.32 | 28.75 | 29.00 | 5,788,497 | +0.28(+0.97%) |
Mar 27, 2024 | 27.20 | 28.74 | 27.16 | 28.72 | 5,634,225 | +1.40(+5.12%) |
Mar 26, 2024 | 27.59 | 27.74 | 27.25 | 27.32 | 2,952,065 | -0.14(-0.51%) |
Mar 25, 2024 | 27.13 | 27.71 | 27.11 | 27.46 | 3,514,529 | +0.47(+1.74%) |
Mar 22, 2024 | 26.80 | 27.17 | 26.64 | 26.99 | 3,403,678 | +0.12(+0.45%) |
Mar 21, 2024 | 26.64 | 27.17 | 26.57 | 26.87 | 3,452,616 | +0.18(+0.67%) |
Mar 20, 2024 | 26.19 | 26.84 | 26.09 | 26.69 | 3,978,512 | +0.62(+2.38%) |
Mar 19, 2024 | 25.50 | 26.21 | 25.45 | 26.07 | 2,862,581 | +0.47(+1.84%) |
Mar 18, 2024 | 25.85 | 25.94 | 25.45 | 25.60 | 3,576,150 | -0.21(-0.81%) |
Mar 15, 2024 | 25.91 | 26.23 | 25.64 | 25.81 | 5,920,190 | -0.37(-1.41%) |
Mar 14, 2024 | 26.07 | 26.26 | 25.62 | 26.18 | 3,336,089 | +0.12(+0.46%) |
Mar 13, 2024 | 26.05 | 26.57 | 25.98 | 26.06 | 4,756,283 | -0.12(-0.46%) |
Mar 12, 2024 | 26.70 | 26.72 | 26.00 | 26.18 | 3,510,832 | -0.14(-0.53%) |
Mar 11, 2024 | 26.46 | 26.54 | 25.84 | 26.32 | 5,158,440 | -0.33(-1.24%) |
Mar 08, 2024 | 26.53 | 26.85 | 26.41 | 26.65 | 2,649,378 | +0.17(+0.64%) |
Mar 07, 2024 | 26.85 | 26.96 | 26.43 | 26.48 | 3,472,477 | -0.39(-1.45%) |
Mar 06, 2024 | 27.05 | 27.26 | 26.55 | 26.87 | 2,881,687 | -0.08(-0.30%) |
Mar 05, 2024 | 26.65 | 27.30 | 26.55 | 26.95 | 3,944,951 | +0.21(+0.79%) |
Mar 04, 2024 | 26.60 | 27.00 | 26.44 | 26.74 | 6,356,816 | +0.82(+3.16%) |
Mar 01, 2024 | 25.87 | 26.41 | 25.71 | 25.92 | 3,776,187 | +0.22(+0.86%) |
Feb 29, 2024 | 25.49 | 25.90 | 25.31 | 25.70 | 4,418,875 | +0.24(+0.94%) |
Feb 28, 2024 | 25.45 | 25.79 | 25.30 | 25.46 | 2,650,074 | +0.05(+0.20%) |
Feb 27, 2024 | 25.73 | 25.84 | 25.34 | 25.41 | 2,957,165 | -0.01(-0.04%) |
Feb 26, 2024 | 25.60 | 25.93 | 25.18 | 25.42 | 5,317,841 | +0.21(+0.83%) |
Feb 23, 2024 | 25.23 | 25.48 | 24.62 | 25.21 | 5,581,830 | -0.48(-1.87%) |
Feb 22, 2024 | 24.80 | 26.03 | 24.43 | 25.69 | 6,551,034 | +0.06(+0.23%) |
Feb 21, 2024 | 24.85 | 26.49 | 24.82 | 25.63 | 13,923,252 | +2.22(+9.48%) |
Feb 20, 2024 | 23.83 | 24.01 | 23.25 | 23.41 | 5,741,429 | -0.56(-2.34%) |
Feb 16, 2024 | 23.62 | 24.19 | 23.30 | 23.97 | 7,117,244 | +0.45(+1.91%) |
Feb 15, 2024 | 22.68 | 23.78 | 22.01 | 23.52 | 14,262,632 | +2.31(+10.89%) |
Feb 14, 2024 | 20.89 | 21.32 | 20.56 | 21.21 | 9,348,229 | +0.21(+1.00%) |
Feb 13, 2024 | 21.16 | 21.28 | 20.77 | 21.00 | 6,271,050 | -0.50(-2.33%) |
Feb 12, 2024 | 21.20 | 22.00 | 21.15 | 21.50 | 5,174,755 | +0.36(+1.70%) |
Feb 09, 2024 | 21.50 | 21.70 | 20.95 | 21.14 | 5,457,807 | -0.49(-2.27%) |
Feb 08, 2024 | 21.17 | 21.79 | 21.16 | 21.63 | 5,237,173 | +0.27(+1.26%) |
Feb 07, 2024 | 21.66 | 21.74 | 21.23 | 21.36 | 3,066,407 | -0.18(-0.84%) |
Feb 06, 2024 | 21.13 | 21.88 | 21.02 | 21.54 | 3,288,537 | +0.42(+1.99%) |
Feb 05, 2024 | 21.71 | 21.71 | 21.11 | 21.12 | 3,341,031 | -0.77(-3.52%) |
Feb 02, 2024 | 22.09 | 22.20 | 21.66 | 21.89 | 2,749,629 | -0.27(-1.22%) |
Feb 01, 2024 | 22.48 | 22.61 | 21.84 | 22.16 | 3,679,293 | -0.18(-0.81%) |
Jan 31, 2024 | 22.90 | 23.01 | 22.34 | 22.34 | 3,925,990 | -0.59(-2.57%) |
Jan 30, 2024 | 22.31 | 23.15 | 22.23 | 22.93 | 3,928,744 | +0.35(+1.55%) |
Jan 29, 2024 | 22.58 | 22.63 | 22.05 | 22.58 | 4,025,154 | -0.10(-0.44%) |
Jan 26, 2024 | 22.79 | 22.88 | 22.27 | 22.68 | 5,238,405 | -0.12(-0.53%) |
Jan 25, 2024 | 22.80 | 22.88 | 22.20 | 22.80 | 5,081,605 | +0.26(+1.15%) |
Jan 24, 2024 | 22.23 | 22.71 | 22.15 | 22.54 | 2,918,564 | +0.62(+2.83%) |
Jan 23, 2024 | 21.74 | 22.07 | 21.58 | 21.92 | 3,247,466 | +0.28(+1.29%) |
Jan 22, 2024 | 21.56 | 21.91 | 21.41 | 21.64 | 4,526,629 | -0.26(-1.19%) |
Jan 19, 2024 | 21.63 | 21.95 | 21.32 | 21.90 | 4,939,857 | +0.00(+0.00%) |
Jan 18, 2024 | 22.24 | 22.34 | 21.64 | 21.90 | 4,637,274 | -0.21(-0.95%) |
Jan 17, 2024 | 21.75 | 22.45 | 21.65 | 22.11 | 4,607,290 | +0.09(+0.41%) |
Jan 16, 2024 | 22.85 | 23.31 | 22.00 | 22.02 | 5,494,552 | -1.43(-6.10%) |
Jan 12, 2024 | 23.35 | 23.70 | 22.91 | 23.45 | 4,952,765 | +0.70(+3.08%) |
Jan 11, 2024 | 22.99 | 23.53 | 22.66 | 22.75 | 5,602,324 | -0.14(-0.61%) |
Jan 10, 2024 | 22.94 | 23.00 | 22.47 | 22.89 | 5,539,198 | -0.55(-2.35%) |
Jan 09, 2024 | 23.31 | 23.76 | 22.82 | 23.44 | 6,214,293 | +0.43(+1.87%) |
Jan 08, 2024 | 22.46 | 23.26 | 22.05 | 23.01 | 7,462,406 | -0.24(-1.03%) |
Jan 05, 2024 | 22.38 | 23.25 | 22.22 | 23.25 | 9,297,721 | +0.86(+3.84%) |
Jan 04, 2024 | 23.27 | 23.28 | 22.33 | 22.39 | 6,270,658 | -0.38(-1.67%) |
Jan 03, 2024 | 22.24 | 23.05 | 22.17 | 22.77 | 5,568,090 | +0.15(+0.66%) |
Jan 02, 2024 | 23.00 | 23.12 | 22.48 | 22.62 | 3,299,027 | -0.06(-0.26%) |
Dec 29, 2023 | 22.87 | 23.04 | 22.61 | 22.68 | 3,968,331 | -0.25(-1.09%) |
Dec 28, 2023 | 22.80 | 23.18 | 22.68 | 22.93 | 3,685,643 | +0.18(+0.79%) |
Dec 27, 2023 | 23.19 | 23.26 | 22.64 | 22.75 | 4,046,584 | -0.19(-0.83%) |
Dec 26, 2023 | 22.78 | 23.12 | 22.62 | 22.94 | 5,142,607 | +0.16(+0.70%) |
Dec 22, 2023 | 22.79 | 23.02 | 22.62 | 22.78 | 3,937,774 | +0.02(+0.09%) |
Dec 21, 2023 | 22.01 | 22.77 | 21.95 | 22.76 | 4,404,649 | +1.05(+4.84%) |
Dec 20, 2023 | 22.53 | 22.67 | 21.70 | 21.71 | 3,487,784 | -0.79(-3.51%) |
Dec 19, 2023 | 22.33 | 22.51 | 21.81 | 22.50 | 4,107,943 | +0.13(+0.58%) |
Dec 18, 2023 | 22.46 | 22.82 | 22.18 | 22.37 | 5,305,557 | +0.38(+1.73%) |
Dec 15, 2023 | 21.93 | 22.21 | 21.48 | 21.99 | 14,949,389 | +0.12(+0.55%) |
Dec 14, 2023 | 21.68 | 22.28 | 21.29 | 21.87 | 7,862,340 | +0.82(+3.90%) |
Dec 13, 2023 | 20.41 | 21.09 | 20.34 | 21.05 | 6,707,831 | +0.68(+3.34%) |
Dec 12, 2023 | 20.57 | 20.70 | 20.10 | 20.37 | 7,138,196 | -0.82(-3.87%) |
Dec 11, 2023 | 20.15 | 21.28 | 20.13 | 21.19 | 6,918,235 | +0.27(+1.29%) |
Dec 08, 2023 | 21.10 | 21.18 | 20.70 | 20.92 | 5,919,756 | -0.08(-0.38%) |
Dec 07, 2023 | 21.71 | 21.92 | 20.88 | 21.00 | 7,922,315 | -0.77(-3.54%) |
Dec 06, 2023 | 22.37 | 22.86 | 21.73 | 21.77 | 6,730,316 | -0.77(-3.42%) |
Dec 05, 2023 | 23.19 | 23.42 | 22.53 | 22.54 | 4,788,526 | -0.49(-2.13%) |
Dec 04, 2023 | 23.04 | 23.48 | 22.91 | 23.03 | 4,889,332 | -0.85(-3.56%) |
Dec 01, 2023 | 23.52 | 24.48 | 23.37 | 23.88 | 3,315,434 | +0.25(+1.06%) |
Nov 30, 2023 | 24.03 | 24.53 | 23.32 | 23.63 | 6,401,326 | -0.03(-0.13%) |
Nov 29, 2023 | 24.15 | 24.27 | 23.64 | 23.66 | 4,336,065 | -0.37(-1.54%) |
Nov 28, 2023 | 24.25 | 24.37 | 23.90 | 24.03 | 3,238,984 | -0.29(-1.19%) |
Nov 27, 2023 | 24.80 | 24.86 | 24.08 | 24.32 | 4,762,147 | -0.81(-3.22%) |
Nov 24, 2023 | 24.71 | 25.21 | 24.66 | 25.13 | 1,320,269 | +0.06(+0.24%) |
Nov 22, 2023 | 24.42 | 25.16 | 24.28 | 25.07 | 3,028,223 | +0.22(+0.89%) |
Nov 21, 2023 | 25.06 | 25.17 | 24.72 | 24.85 | 3,847,411 | -0.37(-1.47%) |
Nov 20, 2023 | 25.65 | 25.66 | 25.17 | 25.22 | 5,013,325 | -0.40(-1.56%) |
Nov 17, 2023 | 25.51 | 25.86 | 25.26 | 25.62 | 3,688,710 | +0.10(+0.39%) |
Nov 16, 2023 | 26.56 | 26.75 | 25.05 | 25.52 | 7,086,504 | -1.33(-4.95%) |
Nov 15, 2023 | 26.59 | 27.29 | 26.49 | 26.85 | 3,383,370 | +0.44(+1.67%) |
Nov 14, 2023 | 26.31 | 26.95 | 26.23 | 26.41 | 3,532,553 | +0.09(+0.34%) |
Nov 13, 2023 | 26.07 | 26.66 | 25.74 | 26.32 | 3,344,779 | +0.59(+2.29%) |
Nov 10, 2023 | 26.45 | 26.49 | 25.68 | 25.73 | 3,558,543 | -0.46(-1.76%) |
Nov 09, 2023 | 26.90 | 26.97 | 26.09 | 26.19 | 5,483,130 | -0.56(-2.09%) |
Nov 08, 2023 | 27.45 | 27.70 | 26.47 | 26.75 | 3,902,321 | -0.99(-3.57%) |
Nov 07, 2023 | 28.42 | 28.49 | 27.43 | 27.74 | 4,714,712 | -1.22(-4.21%) |
Nov 06, 2023 | 30.08 | 30.17 | 28.30 | 28.96 | 4,910,864 | -1.53(-5.02%) |
Nov 03, 2023 | 30.34 | 30.90 | 30.17 | 30.49 | 3,234,239 | +0.06(+0.20%) |
Nov 02, 2023 | 29.78 | 30.44 | 29.30 | 30.43 | 3,496,266 | +0.65(+2.18%) |
Nov 01, 2023 | 28.90 | 30.02 | 28.71 | 29.78 | 4,101,551 | +0.34(+1.15%) |
Oct 31, 2023 | 28.84 | 29.69 | 28.49 | 29.44 | 5,390,872 | +0.91(+3.19%) |
Oct 30, 2023 | 28.62 | 29.08 | 28.26 | 28.53 | 5,115,154 | -0.36(-1.25%) |
Oct 27, 2023 | 29.62 | 29.74 | 28.51 | 28.89 | 7,586,075 | -0.58(-1.97%) |
Oct 26, 2023 | 27.46 | 30.14 | 26.75 | 29.47 | 10,589,352 | +1.35(+4.80%) |
Oct 25, 2023 | 28.11 | 28.28 | 27.64 | 28.12 | 4,297,363 | +0.09(+0.32%) |
Oct 24, 2023 | 28.13 | 28.42 | 27.95 | 28.03 | 4,043,865 | +0.17(+0.61%) |
Oct 23, 2023 | 27.65 | 28.20 | 27.37 | 27.86 | 4,079,900 | -0.11(-0.39%) |
Oct 20, 2023 | 28.15 | 28.36 | 27.81 | 27.97 | 5,008,350 | -0.39(-1.38%) |
Oct 19, 2023 | 28.41 | 29.00 | 28.21 | 28.36 | 4,537,521 | -0.14(-0.49%) |
Oct 18, 2023 | 28.91 | 29.01 | 28.30 | 28.50 | 3,989,140 | -0.22(-0.77%) |
Oct 17, 2023 | 27.78 | 28.84 | 27.73 | 28.72 | 6,519,101 | +0.93(+3.35%) |
Oct 16, 2023 | 27.84 | 27.95 | 27.19 | 27.79 | 2,961,765 | -0.04(-0.14%) |
Oct 13, 2023 | 27.78 | 27.99 | 27.38 | 27.83 | 4,252,772 | +0.49(+1.79%) |
Oct 12, 2023 | 27.33 | 27.60 | 26.97 | 27.34 | 4,776,027 | +0.19(+0.70%) |
Oct 11, 2023 | 26.50 | 27.21 | 26.46 | 27.15 | 2,601,570 | +0.02(+0.07%) |
Oct 10, 2023 | 27.41 | 27.52 | 27.04 | 27.13 | 3,200,430 | -0.25(-0.91%) |
Oct 09, 2023 | 26.16 | 27.50 | 26.16 | 27.38 | 6,055,665 | +1.73(+6.74%) |
Oct 06, 2023 | 24.82 | 25.99 | 24.67 | 25.65 | 6,643,443 | +1.09(+4.44%) |
Oct 05, 2023 | 23.80 | 24.66 | 23.77 | 24.56 | 7,275,322 | +0.66(+2.76%) |
Oct 04, 2023 | 24.30 | 24.30 | 23.58 | 23.90 | 4,517,987 | -0.37(-1.52%) |
Oct 03, 2023 | 24.21 | 24.35 | 23.74 | 24.27 | 5,568,653 | +0.08(+0.33%) |
Oct 02, 2023 | 25.29 | 25.33 | 23.86 | 24.19 | 4,484,856 | -1.19(-4.69%) |
Sep 29, 2023 | 25.46 | 25.75 | 25.22 | 25.38 | 4,016,909 | -0.07(-0.28%) |
Sep 28, 2023 | 24.88 | 25.73 | 24.58 | 25.45 | 4,823,273 | +0.52(+2.09%) |
Sep 27, 2023 | 24.78 | 25.26 | 24.59 | 24.93 | 4,847,379 | +0.66(+2.72%) |
Sep 26, 2023 | 23.73 | 24.74 | 23.67 | 24.27 | 5,393,001 | +0.19(+0.79%) |
Sep 25, 2023 | 23.73 | 24.16 | 24.02 | 24.08 | 4,151,300 | +0.26(+1.09%) |
Sep 22, 2023 | 24.18 | 24.46 | 23.81 | 23.82 | 2,651,179 | -0.23(-0.96%) |
Sep 21, 2023 | 25.11 | 25.11 | 23.92 | 24.05 | 4,869,088 | -0.91(-3.65%) |
Sep 20, 2023 | 25.48 | 25.99 | 24.92 | 24.96 | 5,368,084 | -0.96(-3.70%) |
Sep 19, 2023 | 26.52 | 26.59 | 25.92 | 25.92 | 3,482,594 | -0.28(-1.07%) |
Sep 18, 2023 | 26.65 | 26.85 | 26.10 | 26.20 | 3,255,909 | -0.30(-1.13%) |
Sep 15, 2023 | 26.94 | 27.28 | 26.29 | 26.50 | 9,399,919 | -0.84(-3.07%) |
Sep 14, 2023 | 27.58 | 27.64 | 26.80 | 27.34 | 3,369,094 | +0.24(+0.89%) |
Sep 13, 2023 | 27.07 | 27.35 | 26.77 | 27.10 | 2,785,255 | +0.05(+0.18%) |
Sep 12, 2023 | 26.60 | 27.11 | 26.35 | 27.05 | 3,493,173 | +0.96(+3.68%) |
Sep 11, 2023 | 27.06 | 27.22 | 25.88 | 26.09 | 4,563,217 | -0.71(-2.65%) |
Sep 08, 2023 | 27.01 | 27.48 | 26.77 | 26.80 | 3,891,871 | +0.13(+0.49%) |
Sep 07, 2023 | 26.86 | 27.18 | 26.52 | 26.67 | 4,345,183 | -0.18(-0.67%) |
Sep 06, 2023 | 26.87 | 27.27 | 26.56 | 26.85 | 3,527,354 | -0.28(-1.03%) |
Sep 05, 2023 | 28.00 | 28.23 | 27.07 | 27.13 | 3,943,485 | -1.06(-3.76%) |
Sep 01, 2023 | 28.09 | 28.25 | 27.68 | 28.19 | 3,332,975 | +0.52(+1.88%) |
Aug 31, 2023 | 27.19 | 27.89 | 26.95 | 27.67 | 4,294,920 | +0.49(+1.80%) |
Aug 30, 2023 | 26.74 | 27.46 | 26.63 | 27.18 | 3,268,403 | +0.45(+1.68%) |
Aug 29, 2023 | 26.44 | 26.75 | 26.13 | 26.73 | 3,582,744 | +0.28(+1.06%) |
Aug 28, 2023 | 26.88 | 27.05 | 26.20 | 26.45 | 3,080,814 | +0.09(+0.34%) |
Aug 25, 2023 | 26.25 | 26.52 | 25.93 | 26.36 | 3,019,842 | +0.25(+0.96%) |
Aug 24, 2023 | 25.58 | 26.50 | 25.50 | 26.11 | 3,577,112 | +0.25(+0.97%) |
Aug 23, 2023 | 26.63 | 26.69 | 25.79 | 25.86 | 5,374,421 | -1.08(-4.01%) |
Aug 22, 2023 | 27.79 | 27.87 | 26.91 | 26.94 | 3,752,517 | -0.84(-3.02%) |
Aug 21, 2023 | 27.51 | 27.93 | 27.30 | 27.78 | 3,801,992 | +0.69(+2.55%) |
Aug 18, 2023 | 27.35 | 27.52 | 26.50 | 27.09 | 6,341,537 | -0.64(-2.31%) |
Aug 17, 2023 | 27.74 | 28.16 | 27.44 | 27.73 | 5,015,405 | +0.63(+2.32%) |
Aug 16, 2023 | 27.35 | 27.58 | 26.85 | 27.10 | 4,110,373 | -0.28(-1.02%) |
Aug 15, 2023 | 27.37 | 27.48 | 26.93 | 27.38 | 4,889,925 | -0.42(-1.51%) |
Aug 14, 2023 | 27.72 | 27.91 | 27.45 | 27.80 | 3,671,361 | +0.02(+0.07%) |
Aug 11, 2023 | 27.72 | 28.36 | 27.67 | 27.78 | 4,116,659 | -0.13(-0.47%) |
Aug 10, 2023 | 28.75 | 28.96 | 27.40 | 27.91 | 6,564,804 | -0.89(-3.09%) |
Aug 09, 2023 | 29.50 | 29.62 | 28.55 | 28.80 | 6,809,889 | +0.56(+1.98%) |
Aug 08, 2023 | 27.05 | 28.36 | 26.95 | 28.24 | 4,169,258 | +0.57(+2.06%) |
Aug 07, 2023 | 27.85 | 28.11 | 27.48 | 27.67 | 4,479,409 | +0.15(+0.55%) |
Aug 04, 2023 | 27.70 | 28.30 | 27.29 | 27.52 | 4,993,490 | -0.04(-0.15%) |
Aug 03, 2023 | 26.57 | 27.77 | 26.44 | 27.56 | 5,581,300 | +1.35(+5.15%) |
Aug 02, 2023 | 26.72 | 26.78 | 26.08 | 26.21 | 5,460,543 | -0.91(-3.36%) |
Aug 01, 2023 | 26.36 | 27.27 | 26.16 | 27.12 | 6,691,162 | +0.37(+1.38%) |
Jul 31, 2023 | 26.72 | 26.94 | 26.34 | 26.75 | 6,340,052 | +0.07(+0.26%) |
Jul 28, 2023 | 25.96 | 27.05 | 25.79 | 26.68 | 6,692,762 | +1.28(+5.04%) |
Jul 27, 2023 | 25.38 | 26.15 | 24.90 | 25.40 | 11,081,575 | +0.87(+3.55%) |
Jul 26, 2023 | 24.09 | 24.64 | 23.82 | 24.53 | 6,828,028 | +0.05(+0.20%) |
Jul 25, 2023 | 24.40 | 24.82 | 24.12 | 24.48 | 4,690,354 | +0.06(+0.25%) |
Jul 24, 2023 | 24.30 | 24.75 | 24.24 | 24.42 | 5,083,827 | +0.18(+0.74%) |
Jul 21, 2023 | 24.77 | 24.89 | 24.17 | 24.24 | 4,938,496 | -0.53(-2.14%) |
Jul 20, 2023 | 24.42 | 24.82 | 24.25 | 24.77 | 4,861,317 | +0.76(+3.17%) |
Jul 19, 2023 | 24.34 | 24.71 | 23.95 | 24.01 | 4,903,646 | -0.16(-0.66%) |
Jul 18, 2023 | 22.95 | 24.37 | 22.73 | 24.17 | 6,066,508 | +1.34(+5.87%) |
Jul 17, 2023 | 22.46 | 22.95 | 22.20 | 22.83 | 3,847,913 | +0.24(+1.06%) |
Jul 14, 2023 | 23.38 | 23.44 | 22.51 | 22.59 | 4,181,139 | -0.95(-4.04%) |
Jul 13, 2023 | 23.97 | 24.47 | 23.51 | 23.54 | 5,250,799 | -0.31(-1.30%) |
Jul 12, 2023 | 23.76 | 24.12 | 23.66 | 23.85 | 4,441,886 | +0.06(+0.25%) |
Jul 11, 2023 | 23.19 | 24.07 | 22.92 | 23.79 | 5,382,563 | +0.82(+3.57%) |
Jul 10, 2023 | 22.34 | 22.99 | 22.28 | 22.97 | 5,164,890 | +0.52(+2.32%) |
Jul 07, 2023 | 21.77 | 22.99 | 21.77 | 22.45 | 6,667,919 | +0.55(+2.51%) |
Jul 06, 2023 | 22.65 | 22.85 | 21.50 | 21.90 | 4,729,930 | -1.05(-4.58%) |
Jul 05, 2023 | 23.30 | 23.36 | 22.91 | 22.95 | 3,586,010 | -0.17(-0.74%) |
Jul 03, 2023 | 22.92 | 23.41 | 22.85 | 23.12 | 2,384,220 | +0.09(+0.39%) |
Jun 30, 2023 | 23.01 | 23.34 | 22.58 | 23.03 | 5,055,501 | +0.16(+0.70%) |
Jun 29, 2023 | 22.23 | 22.91 | 21.99 | 22.87 | 5,341,398 | +0.75(+3.39%) |
Jun 28, 2023 | 22.62 | 22.62 | 21.87 | 22.12 | 5,438,437 | -0.21(-0.94%) |
Jun 27, 2023 | 21.63 | 22.36 | 21.20 | 22.33 | 9,554,919 | +0.23(+1.04%) |
Jun 26, 2023 | 21.49 | 22.59 | 21.42 | 22.10 | 6,121,011 | +0.84(+3.95%) |
Jun 23, 2023 | 21.25 | 21.62 | 20.98 | 21.26 | 9,593,840 | -0.52(-2.39%) |
Jun 22, 2023 | 21.68 | 22.04 | 21.47 | 21.78 | 4,433,430 | -0.03(-0.14%) |
Jun 21, 2023 | 21.53 | 21.95 | 21.43 | 21.81 | 3,444,758 | +0.26(+1.21%) |
Jun 20, 2023 | 22.35 | 22.41 | 21.44 | 21.55 | 4,889,197 | -0.91(-4.05%) |
Jun 16, 2023 | 21.97 | 22.78 | 21.77 | 22.46 | 12,428,083 | +0.70(+3.22%) |
Jun 15, 2023 | 20.75 | 22.37 | 20.75 | 21.76 | 7,358,559 | +1.09(+5.27%) |
Jun 14, 2023 | 21.58 | 21.67 | 20.50 | 20.67 | 6,281,963 | -0.66(-3.09%) |
Jun 13, 2023 | 21.13 | 21.69 | 21.03 | 21.33 | 5,458,535 | +0.62(+2.99%) |
Jun 12, 2023 | 21.04 | 21.25 | 20.55 | 20.71 | 4,962,604 | -0.60(-2.82%) |
Jun 09, 2023 | 21.70 | 21.90 | 21.19 | 21.31 | 5,661,901 | -0.59(-2.69%) |
Jun 08, 2023 | 22.07 | 22.15 | 21.15 | 21.90 | 6,506,708 | -0.32(-1.44%) |
Jun 07, 2023 | 21.20 | 22.37 | 21.14 | 22.22 | 5,633,744 | +1.24(+5.91%) |
Jun 06, 2023 | 20.50 | 21.41 | 20.40 | 20.98 | 4,796,775 | +0.25(+1.21%) |
Jun 05, 2023 | 21.78 | 22.00 | 20.68 | 20.73 | 5,073,443 | -0.59(-2.77%) |
Jun 02, 2023 | 20.68 | 21.65 | 20.50 | 21.32 | 4,850,230 | +1.16(+5.75%) |
Jun 01, 2023 | 20.32 | 20.73 | 20.02 | 20.16 | 4,480,278 | -0.25(-1.22%) |
May 31, 2023 | 20.58 | 20.77 | 20.13 | 20.41 | 5,155,259 | -0.18(-0.87%) |
May 30, 2023 | 21.05 | 21.13 | 19.91 | 20.59 | 9,811,300 | -1.08(-4.98%) |
May 26, 2023 | 22.56 | 22.56 | 21.55 | 21.67 | 5,768,290 | -0.87(-3.86%) |
May 25, 2023 | 22.76 | 23.06 | 22.39 | 22.54 | 4,723,829 | -0.80(-3.43%) |
May 24, 2023 | 23.51 | 23.55 | 23.03 | 23.34 | 4,196,737 | -0.16(-0.68%) |
May 23, 2023 | 24.09 | 24.15 | 23.46 | 23.50 | 4,064,478 | -0.30(-1.26%) |
May 22, 2023 | 23.20 | 24.03 | 23.08 | 23.80 | 5,375,306 | +0.10(+0.42%) |
May 19, 2023 | 24.18 | 24.59 | 23.45 | 23.70 | 8,647,357 | -0.01(-0.04%) |
May 18, 2023 | 21.80 | 23.75 | 21.74 | 23.71 | 8,601,520 | +1.87(+8.56%) |
May 17, 2023 | 22.18 | 22.27 | 21.59 | 21.84 | 6,272,544 | -0.18(-0.82%) |
May 16, 2023 | 22.50 | 22.82 | 22.00 | 22.02 | 5,194,762 | -0.50(-2.22%) |
May 15, 2023 | 22.10 | 22.98 | 22.10 | 22.52 | 7,497,414 | +0.82(+3.78%) |
May 12, 2023 | 21.11 | 21.80 | 20.71 | 21.70 | 5,536,258 | +0.78(+3.73%) |
May 11, 2023 | 20.70 | 20.98 | 20.50 | 20.92 | 3,518,826 | -0.11(-0.52%) |
May 10, 2023 | 21.33 | 21.33 | 20.73 | 21.03 | 4,180,796 | -0.07(-0.33%) |
May 09, 2023 | 20.77 | 21.38 | 20.67 | 21.10 | 4,379,731 | +0.19(+0.91%) |
May 08, 2023 | 21.69 | 21.80 | 20.91 | 20.91 | 4,267,739 | -0.19(-0.90%) |
May 05, 2023 | 20.68 | 21.44 | 20.57 | 21.10 | 5,401,690 | +1.00(+4.98%) |
May 04, 2023 | 20.55 | 20.90 | 20.05 | 20.10 | 4,577,780 | -0.47(-2.28%) |
May 03, 2023 | 20.74 | 21.14 | 20.45 | 20.57 | 5,316,723 | -0.54(-2.56%) |
May 02, 2023 | 21.55 | 21.72 | 20.71 | 21.11 | 7,460,159 | -0.93(-4.22%) |