Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 38.14 | 38.31 | 37.46 | 37.49 | 913,143 | -0.82(-2.14%) |
Apr 29, 2024 | 38.25 | 38.38 | 38.10 | 38.31 | 625,231 | +0.18(+0.47%) |
Apr 26, 2024 | 37.92 | 38.23 | 37.83 | 38.13 | 775,320 | +0.37(+0.98%) |
Apr 25, 2024 | 37.35 | 37.86 | 37.01 | 37.76 | 5,392,494 | +0.10(+0.27%) |
Apr 24, 2024 | 37.83 | 38.16 | 37.37 | 37.66 | 1,530,087 | -0.23(-0.61%) |
Apr 23, 2024 | 37.53 | 38.02 | 37.49 | 37.89 | 3,245,501 | +0.35(+0.93%) |
Apr 22, 2024 | 37.50 | 37.81 | 37.22 | 37.54 | 877,934 | +0.25(+0.67%) |
Apr 19, 2024 | 37.38 | 37.67 | 37.08 | 37.29 | 1,303,610 | -0.07(-0.19%) |
Apr 18, 2024 | 37.70 | 37.91 | 37.27 | 37.36 | 1,891,654 | -0.08(-0.21%) |
Apr 17, 2024 | 38.09 | 38.12 | 37.32 | 37.44 | 1,689,112 | -0.40(-1.06%) |
Apr 16, 2024 | 37.91 | 38.00 | 37.52 | 37.84 | 1,369,978 | -0.26(-0.68%) |
Apr 15, 2024 | 38.86 | 38.99 | 37.96 | 38.10 | 1,522,690 | -0.26(-0.68%) |
Apr 12, 2024 | 38.64 | 38.78 | 38.20 | 38.36 | 1,058,622 | -0.47(-1.21%) |
Apr 11, 2024 | 38.89 | 39.00 | 38.56 | 38.83 | 1,698,109 | +0.02(+0.05%) |
Apr 10, 2024 | 38.75 | 39.14 | 38.50 | 38.81 | 1,327,038 | -0.63(-1.60%) |
Apr 09, 2024 | 39.80 | 39.84 | 38.99 | 39.44 | 4,370,186 | -0.21(-0.53%) |
Apr 08, 2024 | 39.84 | 39.93 | 39.61 | 39.65 | 1,000,924 | -0.07(-0.18%) |
Apr 05, 2024 | 39.30 | 39.79 | 39.27 | 39.72 | 1,109,326 | +0.53(+1.35%) |
Apr 04, 2024 | 39.95 | 39.99 | 39.03 | 39.19 | 1,742,447 | -0.41(-1.04%) |
Apr 03, 2024 | 39.22 | 39.68 | 39.13 | 39.60 | 1,095,061 | +0.39(+0.99%) |
Apr 02, 2024 | 39.35 | 39.40 | 38.99 | 39.21 | 1,294,227 | -0.30(-0.76%) |
Apr 01, 2024 | 39.91 | 39.94 | 39.46 | 39.51 | 2,040,828 | -0.30(-0.75%) |
Mar 28, 2024 | 39.83 | 39.88 | 39.87 | 39.81 | 2,185,032 | +0.06(+0.15%) |
Mar 27, 2024 | 39.49 | 39.75 | 39.34 | 39.75 | 1,503,070 | +0.59(+1.51%) |
Mar 26, 2024 | 39.24 | 39.32 | 39.14 | 39.16 | 1,773,881 | +0.01(+0.03%) |
Mar 25, 2024 | 39.35 | 39.49 | 39.12 | 39.15 | 1,272,651 | -0.22(-0.56%) |
Mar 22, 2024 | 39.54 | 39.65 | 39.33 | 39.37 | 2,372,337 | -0.20(-0.51%) |
Mar 21, 2024 | 39.28 | 39.62 | 39.16 | 39.57 | 1,852,638 | +0.53(+1.36%) |
Mar 20, 2024 | 38.60 | 39.16 | 38.48 | 39.04 | 2,206,485 | +0.52(+1.35%) |
Mar 19, 2024 | 38.18 | 38.55 | 38.12 | 38.52 | 718,718 | +0.31(+0.81%) |
Mar 18, 2024 | 38.27 | 38.46 | 38.19 | 38.21 | 650,530 | +0.07(+0.18%) |
Mar 15, 2024 | 37.92 | 38.27 | 37.83 | 38.14 | 679,903 | +0.12(+0.32%) |
Mar 14, 2024 | 38.33 | 38.38 | 37.73 | 38.02 | 644,795 | -0.26(-0.68%) |
Mar 13, 2024 | 38.25 | 38.42 | 38.15 | 38.28 | 873,667 | +0.04(+0.10%) |
Mar 12, 2024 | 38.00 | 38.26 | 37.84 | 38.24 | 930,833 | +0.23(+0.61%) |
Mar 11, 2024 | 38.18 | 38.22 | 37.62 | 38.01 | 3,982,738 | -0.27(-0.71%) |
Mar 08, 2024 | 38.50 | 38.73 | 38.16 | 38.28 | 610,142 | -0.19(-0.49%) |
Mar 07, 2024 | 38.35 | 38.52 | 38.26 | 38.47 | 1,851,159 | +0.46(+1.21%) |
Mar 06, 2024 | 37.99 | 38.20 | 37.94 | 38.01 | 2,178,944 | +0.21(+0.56%) |
Mar 05, 2024 | 38.05 | 38.17 | 37.63 | 37.80 | 1,235,535 | -0.36(-0.94%) |
Mar 04, 2024 | 38.02 | 38.39 | 38.02 | 38.16 | 1,374,981 | +0.20(+0.53%) |
Mar 01, 2024 | 37.74 | 38.00 | 37.72 | 37.96 | 1,173,684 | +0.24(+0.64%) |
Feb 29, 2024 | 37.71 | 37.80 | 37.48 | 37.72 | 927,789 | +0.26(+0.69%) |
Feb 28, 2024 | 37.25 | 37.56 | 37.20 | 37.46 | 989,152 | +0.13(+0.35%) |
Feb 27, 2024 | 37.34 | 37.41 | 37.17 | 37.33 | 915,556 | +0.15(+0.40%) |
Feb 26, 2024 | 37.11 | 37.28 | 36.92 | 37.18 | 880,551 | +0.09(+0.24%) |
Feb 23, 2024 | 36.98 | 37.16 | 36.84 | 37.09 | 808,015 | +0.26(+0.71%) |
Feb 22, 2024 | 36.53 | 36.90 | 36.48 | 36.83 | 923,164 | +0.54(+1.49%) |
Feb 21, 2024 | 36.13 | 36.29 | 36.02 | 36.29 | 682,608 | +0.20(+0.55%) |
Feb 20, 2024 | 36.15 | 36.23 | 35.99 | 36.09 | 1,002,656 | -0.31(-0.85%) |
Feb 16, 2024 | 36.51 | 36.77 | 36.40 | 36.40 | 740,720 | -0.11(-0.30%) |
Feb 15, 2024 | 36.20 | 36.57 | 36.20 | 36.51 | 1,200,007 | +0.40(+1.11%) |
Feb 14, 2024 | 35.73 | 36.21 | 35.72 | 36.11 | 1,210,225 | +0.62(+1.75%) |
Feb 13, 2024 | 35.60 | 35.74 | 35.24 | 35.49 | 1,805,312 | -0.80(-2.20%) |
Feb 12, 2024 | 36.05 | 36.46 | 36.05 | 36.29 | 778,581 | +0.18(+0.50%) |
Feb 09, 2024 | 35.95 | 36.12 | 35.82 | 36.11 | 511,853 | +0.25(+0.70%) |
Feb 08, 2024 | 35.68 | 35.90 | 35.63 | 35.86 | 684,604 | +0.22(+0.62%) |
Feb 07, 2024 | 35.42 | 35.80 | 35.31 | 35.64 | 1,127,426 | +0.48(+1.37%) |
Feb 06, 2024 | 35.00 | 35.16 | 34.92 | 35.16 | 948,009 | +0.21(+0.60%) |
Feb 05, 2024 | 35.13 | 35.13 | 34.72 | 34.95 | 637,732 | -0.41(-1.16%) |
Feb 02, 2024 | 34.96 | 35.54 | 34.75 | 35.36 | 1,007,319 | +0.16(+0.45%) |
Feb 01, 2024 | 34.68 | 35.20 | 34.53 | 35.20 | 959,944 | +0.88(+2.56%) |
Jan 31, 2024 | 34.91 | 34.94 | 34.29 | 34.32 | 1,162,064 | -0.63(-1.80%) |
Jan 30, 2024 | 34.52 | 34.99 | 34.50 | 34.95 | 1,746,667 | +0.29(+0.84%) |
Jan 29, 2024 | 34.16 | 34.68 | 34.11 | 34.66 | 556,659 | +0.46(+1.35%) |
Jan 26, 2024 | 34.34 | 34.45 | 34.15 | 34.20 | 526,893 | -0.10(-0.29%) |
Jan 25, 2024 | 34.09 | 34.32 | 33.99 | 34.30 | 857,668 | +0.56(+1.66%) |
Jan 24, 2024 | 34.24 | 34.30 | 33.72 | 33.74 | 1,093,511 | -0.29(-0.85%) |
Jan 23, 2024 | 34.28 | 34.39 | 33.89 | 34.03 | 773,019 | -0.22(-0.64%) |
Jan 22, 2024 | 34.03 | 34.30 | 34.00 | 34.25 | 649,904 | +0.39(+1.15%) |
Jan 19, 2024 | 33.67 | 33.96 | 33.42 | 33.86 | 932,735 | +0.23(+0.68%) |
Jan 18, 2024 | 33.37 | 33.67 | 33.24 | 33.63 | 544,888 | +0.43(+1.30%) |
Jan 17, 2024 | 33.13 | 33.35 | 33.07 | 33.20 | 666,909 | -0.26(-0.78%) |
Jan 16, 2024 | 33.56 | 33.60 | 33.28 | 33.46 | 637,549 | -0.23(-0.68%) |
Jan 12, 2024 | 33.74 | 33.96 | 33.51 | 33.69 | 506,402 | +0.05(+0.15%) |
Jan 11, 2024 | 33.67 | 33.68 | 33.27 | 33.64 | 616,524 | -0.02(-0.06%) |
Jan 10, 2024 | 33.49 | 33.70 | 33.43 | 33.66 | 758,422 | +0.13(+0.39%) |
Jan 09, 2024 | 33.53 | 33.57 | 33.26 | 33.53 | 633,599 | -0.21(-0.62%) |
Jan 08, 2024 | 33.37 | 33.76 | 33.21 | 33.74 | 693,761 | +0.35(+1.05%) |
Jan 05, 2024 | 33.30 | 33.59 | 33.16 | 33.39 | 678,736 | +0.03(+0.09%) |
Jan 04, 2024 | 33.49 | 33.68 | 33.35 | 33.36 | 512,582 | -0.08(-0.24%) |
Jan 03, 2024 | 33.81 | 33.86 | 33.41 | 33.44 | 843,276 | -0.67(-1.96%) |
Jan 02, 2024 | 34.18 | 34.42 | 33.97 | 34.11 | 551,641 | -0.35(-1.02%) |
Dec 29, 2023 | 34.60 | 34.66 | 34.37 | 34.46 | 386,241 | -0.16(-0.46%) |
Dec 28, 2023 | 34.60 | 34.68 | 34.43 | 34.62 | 532,501 | -0.20(-0.57%) |
Dec 27, 2023 | 34.75 | 34.93 | 34.72 | 34.82 | 989,216 | +0.02(+0.06%) |
Dec 26, 2023 | 34.52 | 34.89 | 34.51 | 34.80 | 1,516,846 | +0.30(+0.87%) |
Dec 22, 2023 | 34.39 | 34.61 | 34.34 | 34.50 | 734,631 | +0.18(+0.52%) |
Dec 21, 2023 | 34.09 | 34.33 | 34.05 | 34.32 | 708,424 | +0.41(+1.21%) |
Dec 20, 2023 | 34.37 | 34.63 | 33.91 | 33.91 | 639,992 | -0.54(-1.57%) |
Dec 19, 2023 | 34.23 | 34.48 | 34.18 | 34.45 | 648,749 | +0.38(+1.12%) |
Dec 18, 2023 | 34.26 | 34.30 | 33.99 | 34.07 | 549,061 | +0.07(+0.21%) |
Dec 15, 2023 | 34.06 | 34.27 | 33.92 | 34.00 | 591,512 | -0.08(-0.23%) |
Dec 14, 2023 | 33.44 | 34.13 | 33.44 | 34.08 | 808,713 | +0.93(+2.81%) |
Dec 13, 2023 | 32.60 | 33.22 | 32.39 | 33.15 | 726,955 | +0.57(+1.75%) |
Dec 12, 2023 | 32.50 | 32.70 | 32.41 | 32.58 | 577,663 | +0.12(+0.37%) |
Dec 11, 2023 | 32.17 | 32.49 | 32.09 | 32.46 | 483,819 | +0.32(+1.00%) |
Dec 08, 2023 | 31.96 | 32.33 | 31.96 | 32.14 | 505,586 | +0.13(+0.41%) |
Dec 07, 2023 | 31.86 | 32.02 | 31.79 | 32.01 | 485,709 | +0.15(+0.47%) |
Dec 06, 2023 | 31.90 | 32.24 | 31.82 | 31.86 | 722,435 | +0.11(+0.35%) |
Dec 05, 2023 | 31.96 | 32.00 | 31.73 | 31.75 | 528,918 | -0.37(-1.15%) |
Dec 04, 2023 | 31.85 | 32.22 | 31.84 | 32.12 | 833,468 | +0.04(+0.12%) |
Dec 01, 2023 | 31.55 | 32.16 | 31.50 | 32.08 | 529,351 | +0.59(+1.87%) |
Nov 30, 2023 | 31.22 | 31.52 | 31.08 | 31.49 | 433,164 | +0.35(+1.12%) |
Nov 29, 2023 | 31.10 | 31.33 | 31.10 | 31.14 | 1,160,512 | +0.20(+0.65%) |
Nov 28, 2023 | 31.22 | 31.37 | 30.91 | 30.94 | 3,904,203 | -0.37(-1.18%) |
Nov 27, 2023 | 31.18 | 31.36 | 31.14 | 31.31 | 529,467 | -0.01(-0.03%) |
Nov 24, 2023 | 31.15 | 31.36 | 31.15 | 31.32 | 180,776 | +0.10(+0.32%) |
Nov 22, 2023 | 31.21 | 31.31 | 31.05 | 31.22 | 465,991 | +0.10(+0.32%) |
Nov 21, 2023 | 31.09 | 31.26 | 31.09 | 31.12 | 3,642,977 | -0.09(-0.29%) |
Nov 20, 2023 | 31.15 | 31.28 | 31.02 | 31.21 | 582,550 | -0.05(-0.16%) |
Nov 17, 2023 | 31.11 | 31.30 | 31.09 | 31.26 | 488,337 | +0.26(+0.84%) |
Nov 16, 2023 | 31.10 | 31.31 | 30.87 | 31.00 | 509,969 | -0.06(-0.19%) |
Nov 15, 2023 | 31.19 | 31.46 | 31.06 | 31.06 | 680,629 | -0.10(-0.32%) |
Nov 14, 2023 | 30.70 | 31.26 | 30.70 | 31.16 | 1,054,713 | +0.99(+3.28%) |
Nov 13, 2023 | 30.11 | 30.23 | 29.99 | 30.17 | 799,333 | -0.01(-0.03%) |
Nov 10, 2023 | 29.87 | 30.21 | 29.74 | 30.18 | 533,974 | +0.47(+1.58%) |
Nov 09, 2023 | 29.98 | 30.05 | 29.62 | 29.71 | 590,963 | -0.07(-0.24%) |
Nov 08, 2023 | 29.79 | 29.95 | 29.65 | 29.78 | 554,002 | +0.01(+0.03%) |
Nov 07, 2023 | 29.75 | 29.86 | 29.60 | 29.77 | 568,253 | -0.20(-0.67%) |
Nov 06, 2023 | 30.15 | 30.16 | 29.84 | 29.97 | 643,399 | -0.17(-0.56%) |
Nov 03, 2023 | 30.16 | 30.42 | 30.14 | 30.14 | 1,015,009 | +0.37(+1.24%) |
Nov 02, 2023 | 29.42 | 29.87 | 29.42 | 29.77 | 877,720 | +0.61(+2.09%) |
Nov 01, 2023 | 28.81 | 29.17 | 28.59 | 29.16 | 636,359 | +0.36(+1.25%) |
Oct 31, 2023 | 28.57 | 28.85 | 28.52 | 28.80 | 525,486 | +0.24(+0.84%) |
Oct 30, 2023 | 28.47 | 28.66 | 28.27 | 28.56 | 1,012,792 | +0.30(+1.06%) |
Oct 27, 2023 | 28.46 | 28.54 | 28.19 | 28.26 | 800,264 | -0.18(-0.63%) |
Oct 26, 2023 | 28.38 | 28.73 | 28.38 | 28.44 | 1,340,556 | +0.11(+0.39%) |
Oct 25, 2023 | 28.67 | 28.67 | 28.32 | 28.33 | 600,516 | -0.42(-1.46%) |
Oct 24, 2023 | 28.77 | 28.98 | 28.65 | 28.75 | 2,127,010 | +0.15(+0.52%) |
Oct 23, 2023 | 28.64 | 29.02 | 28.59 | 28.60 | 658,850 | -0.17(-0.59%) |
Oct 20, 2023 | 29.03 | 29.17 | 28.74 | 28.77 | 2,340,117 | -0.31(-1.07%) |
Oct 19, 2023 | 29.44 | 29.75 | 29.01 | 29.08 | 3,003,751 | -0.42(-1.42%) |
Oct 18, 2023 | 30.33 | 30.35 | 29.49 | 29.50 | 1,081,246 | -1.14(-3.72%) |
Oct 17, 2023 | 30.23 | 30.86 | 30.13 | 30.64 | 2,549,072 | +0.27(+0.89%) |
Oct 16, 2023 | 30.34 | 30.58 | 30.21 | 30.37 | 650,782 | +0.40(+1.33%) |
Oct 13, 2023 | 30.58 | 30.60 | 29.84 | 29.97 | 1,264,210 | -0.49(-1.61%) |
Oct 12, 2023 | 31.03 | 31.03 | 30.21 | 30.46 | 513,081 | -0.51(-1.65%) |
Oct 11, 2023 | 30.78 | 30.97 | 30.68 | 30.97 | 461,907 | +0.30(+0.98%) |
Oct 10, 2023 | 30.49 | 30.94 | 30.49 | 30.67 | 628,636 | +0.28(+0.92%) |
Oct 09, 2023 | 30.09 | 30.47 | 30.02 | 30.39 | 382,608 | +0.14(+0.46%) |
Oct 06, 2023 | 29.70 | 30.46 | 29.63 | 30.25 | 590,515 | +0.43(+1.44%) |
Oct 05, 2023 | 29.95 | 30.04 | 29.70 | 29.82 | 980,986 | -0.14(-0.47%) |
Oct 04, 2023 | 29.76 | 30.01 | 29.50 | 29.96 | 523,833 | +0.30(+1.01%) |
Oct 03, 2023 | 29.76 | 30.02 | 29.50 | 29.66 | 630,729 | -0.28(-0.94%) |
Oct 02, 2023 | 30.24 | 30.39 | 29.79 | 29.94 | 615,570 | -0.44(-1.45%) |
Sep 29, 2023 | 30.88 | 30.88 | 30.32 | 30.38 | 1,069,535 | -0.18(-0.59%) |
Sep 28, 2023 | 30.34 | 30.84 | 30.34 | 30.56 | 632,653 | +0.24(+0.79%) |
Sep 27, 2023 | 30.08 | 30.41 | 30.05 | 30.32 | 505,762 | +0.41(+1.37%) |
Sep 26, 2023 | 30.22 | 30.35 | 29.89 | 29.91 | 1,203,938 | -0.47(-1.55%) |
Sep 25, 2023 | 30.06 | 30.42 | 30.30 | 30.38 | 646,792 | +0.21(+0.70%) |
Sep 22, 2023 | 30.14 | 30.35 | 30.08 | 30.17 | 614,286 | +0.07(+0.23%) |
Sep 21, 2023 | 30.56 | 30.57 | 30.10 | 30.10 | 608,580 | -0.64(-2.08%) |
Sep 20, 2023 | 31.15 | 31.31 | 30.72 | 30.74 | 437,980 | -0.18(-0.58%) |
Sep 19, 2023 | 31.04 | 31.15 | 30.69 | 30.92 | 428,482 | -0.12(-0.39%) |
Sep 18, 2023 | 30.97 | 31.23 | 30.90 | 31.04 | 483,268 | +0.10(+0.32%) |
Sep 15, 2023 | 31.25 | 31.25 | 30.83 | 30.94 | 674,007 | -0.38(-1.21%) |
Sep 14, 2023 | 31.18 | 31.39 | 31.09 | 31.32 | 607,086 | +0.39(+1.26%) |
Sep 13, 2023 | 31.27 | 31.27 | 30.76 | 30.93 | 879,760 | -0.32(-1.02%) |
Sep 12, 2023 | 31.41 | 31.57 | 31.21 | 31.25 | 541,550 | -0.18(-0.57%) |
Sep 11, 2023 | 31.56 | 31.66 | 31.31 | 31.43 | 421,481 | +0.04(+0.13%) |
Sep 08, 2023 | 31.58 | 31.60 | 31.35 | 31.39 | 451,118 | -0.17(-0.54%) |
Sep 07, 2023 | 31.54 | 31.66 | 31.30 | 31.56 | 567,449 | -0.18(-0.57%) |
Sep 06, 2023 | 31.65 | 32.01 | 31.51 | 31.74 | 692,341 | +0.01(+0.03%) |
Sep 05, 2023 | 32.50 | 32.60 | 31.66 | 31.73 | 1,498,822 | -0.88(-2.70%) |
Sep 01, 2023 | 32.49 | 32.66 | 32.41 | 32.61 | 471,415 | +0.34(+1.05%) |
Aug 31, 2023 | 32.25 | 32.45 | 32.25 | 32.27 | 523,119 | +0.02(+0.06%) |
Aug 30, 2023 | 32.21 | 32.43 | 32.19 | 32.25 | 1,615,157 | +0.05(+0.16%) |
Aug 29, 2023 | 31.74 | 32.22 | 31.60 | 32.20 | 960,019 | +0.46(+1.45%) |
Aug 28, 2023 | 31.60 | 31.91 | 31.58 | 31.74 | 499,933 | +0.26(+0.83%) |
Aug 25, 2023 | 31.36 | 31.62 | 31.06 | 31.48 | 484,682 | +0.23(+0.74%) |
Aug 24, 2023 | 31.55 | 31.75 | 31.24 | 31.25 | 1,079,762 | -0.37(-1.17%) |
Aug 23, 2023 | 31.33 | 31.70 | 31.27 | 31.62 | 769,076 | +0.32(+1.02%) |
Aug 22, 2023 | 31.41 | 31.54 | 31.19 | 31.30 | 525,561 | +0.02(+0.06%) |
Aug 21, 2023 | 31.32 | 31.43 | 30.99 | 31.28 | 423,961 | -0.03(-0.10%) |
Aug 18, 2023 | 31.07 | 31.35 | 30.93 | 31.31 | 603,542 | +0.03(+0.10%) |
Aug 17, 2023 | 31.83 | 31.96 | 31.27 | 31.28 | 625,785 | -0.48(-1.51%) |
Aug 16, 2023 | 31.93 | 32.24 | 31.74 | 31.76 | 702,401 | -0.23(-0.72%) |
Aug 15, 2023 | 32.15 | 32.23 | 31.96 | 31.99 | 1,743,547 | -0.37(-1.14%) |
Aug 14, 2023 | 32.08 | 32.36 | 32.00 | 32.36 | 443,918 | +0.25(+0.78%) |
Aug 11, 2023 | 31.95 | 32.22 | 31.95 | 32.11 | 395,810 | +0.08(+0.25%) |
Aug 10, 2023 | 32.24 | 32.45 | 31.84 | 32.03 | 594,094 | -0.10(-0.31%) |
Aug 09, 2023 | 32.35 | 32.39 | 32.08 | 32.13 | 624,838 | -0.20(-0.62%) |
Aug 08, 2023 | 32.13 | 32.37 | 31.94 | 32.33 | 740,469 | -0.13(-0.40%) |
Aug 07, 2023 | 32.12 | 32.51 | 32.09 | 32.46 | 937,884 | +0.44(+1.37%) |
Aug 04, 2023 | 32.26 | 32.37 | 31.97 | 32.02 | 1,198,745 | -0.20(-0.62%) |
Aug 03, 2023 | 32.27 | 32.41 | 32.00 | 32.22 | 511,978 | -0.10(-0.31%) |
Aug 02, 2023 | 32.49 | 32.66 | 32.24 | 32.32 | 1,434,504 | -0.22(-0.68%) |
Aug 01, 2023 | 32.19 | 32.58 | 32.13 | 32.54 | 640,065 | +0.15(+0.46%) |
Jul 31, 2023 | 32.23 | 32.39 | 32.16 | 32.39 | 578,801 | +0.30(+0.93%) |
Jul 28, 2023 | 32.09 | 32.21 | 31.93 | 32.09 | 629,698 | +0.21(+0.66%) |
Jul 27, 2023 | 32.18 | 32.29 | 31.80 | 31.88 | 682,768 | -0.27(-0.84%) |
Jul 26, 2023 | 32.14 | 32.29 | 32.00 | 32.15 | 561,207 | +0.02(+0.06%) |
Jul 25, 2023 | 31.90 | 32.24 | 31.85 | 32.13 | 474,428 | +0.16(+0.50%) |
Jul 24, 2023 | 31.90 | 32.13 | 31.84 | 31.97 | 444,238 | +0.10(+0.31%) |
Jul 21, 2023 | 32.17 | 32.17 | 31.85 | 31.87 | 540,773 | -0.20(-0.62%) |
Jul 20, 2023 | 32.23 | 32.24 | 31.91 | 32.07 | 1,224,855 | -0.04(-0.12%) |
Jul 19, 2023 | 32.21 | 32.26 | 31.87 | 32.11 | 1,388,713 | -0.10(-0.31%) |
Jul 18, 2023 | 31.86 | 32.24 | 31.79 | 32.21 | 1,211,467 | +0.34(+1.07%) |
Jul 17, 2023 | 31.64 | 31.97 | 31.61 | 31.87 | 689,841 | +0.14(+0.44%) |
Jul 14, 2023 | 31.87 | 31.90 | 31.49 | 31.73 | 782,884 | -0.19(-0.60%) |
Jul 13, 2023 | 31.91 | 31.97 | 31.72 | 31.92 | 811,908 | +0.13(+0.41%) |
Jul 12, 2023 | 32.06 | 32.09 | 31.79 | 31.79 | 1,198,367 | +0.09(+0.28%) |
Jul 11, 2023 | 31.48 | 31.75 | 31.45 | 31.70 | 798,607 | +0.31(+0.99%) |
Jul 10, 2023 | 30.92 | 31.40 | 30.89 | 31.39 | 571,948 | +0.47(+1.52%) |
Jul 07, 2023 | 30.64 | 31.20 | 30.64 | 30.92 | 569,714 | +0.26(+0.85%) |
Jul 06, 2023 | 30.77 | 30.87 | 30.41 | 30.66 | 683,474 | -0.38(-1.22%) |
Jul 05, 2023 | 31.30 | 31.30 | 31.01 | 31.04 | 805,309 | -0.42(-1.34%) |
Jul 03, 2023 | 31.37 | 31.49 | 31.24 | 31.46 | 377,088 | +0.03(+0.10%) |
Jun 30, 2023 | 31.44 | 31.54 | 31.22 | 31.43 | 723,549 | +0.24(+0.77%) |
Jun 29, 2023 | 30.81 | 31.22 | 30.71 | 31.19 | 3,406,720 | +0.34(+1.10%) |
Jun 28, 2023 | 30.89 | 30.91 | 30.74 | 30.85 | 800,907 | -0.02(-0.06%) |
Jun 27, 2023 | 30.38 | 30.94 | 30.36 | 30.87 | 2,180,217 | +0.52(+1.71%) |
Jun 26, 2023 | 30.03 | 30.52 | 30.02 | 30.35 | 1,264,467 | +0.31(+1.03%) |
Jun 23, 2023 | 29.96 | 30.20 | 29.87 | 30.04 | 600,479 | -0.22(-0.73%) |
Jun 22, 2023 | 30.32 | 30.37 | 30.10 | 30.26 | 1,081,975 | -0.17(-0.56%) |
Jun 21, 2023 | 30.00 | 30.52 | 29.93 | 30.43 | 680,866 | +0.28(+0.93%) |
Jun 20, 2023 | 30.03 | 30.20 | 29.87 | 30.15 | 690,014 | -0.04(-0.13%) |
Jun 16, 2023 | 30.34 | 30.48 | 30.14 | 30.19 | 1,080,153 | -0.15(-0.51%) |
Jun 15, 2023 | 29.89 | 30.37 | 29.85 | 30.34 | 441,962 | +0.38(+1.29%) |
Jun 14, 2023 | 30.18 | 30.35 | 29.82 | 29.96 | 592,309 | -0.17(-0.56%) |
Jun 13, 2023 | 29.73 | 30.19 | 29.67 | 30.13 | 867,562 | +0.51(+1.72%) |
Jun 12, 2023 | 29.37 | 29.72 | 29.24 | 29.62 | 944,324 | +0.20(+0.68%) |
Jun 09, 2023 | 29.52 | 29.55 | 29.23 | 29.42 | 718,222 | -0.13(-0.44%) |
Jun 08, 2023 | 29.54 | 29.62 | 29.30 | 29.55 | 385,765 | -0.03(-0.10%) |
Jun 07, 2023 | 29.02 | 29.61 | 28.97 | 29.58 | 729,684 | +0.62(+2.14%) |
Jun 06, 2023 | 28.44 | 29.03 | 28.40 | 28.96 | 648,784 | +0.42(+1.47%) |
Jun 05, 2023 | 28.68 | 28.73 | 28.33 | 28.54 | 758,453 | -0.20(-0.70%) |
Jun 02, 2023 | 27.92 | 28.81 | 27.92 | 28.74 | 645,979 | +1.13(+4.09%) |
Jun 01, 2023 | 27.35 | 27.69 | 27.21 | 27.61 | 694,846 | +0.33(+1.21%) |
May 31, 2023 | 27.64 | 27.67 | 27.18 | 27.28 | 445,318 | -0.49(-1.76%) |
May 30, 2023 | 27.90 | 28.00 | 27.65 | 27.77 | 677,818 | -0.12(-0.43%) |
May 26, 2023 | 27.59 | 27.93 | 27.59 | 27.89 | 496,302 | +0.32(+1.16%) |
May 25, 2023 | 27.40 | 27.62 | 27.23 | 27.57 | 586,812 | +0.26(+0.95%) |
May 24, 2023 | 27.61 | 27.64 | 27.24 | 27.31 | 544,817 | -0.46(-1.66%) |
May 23, 2023 | 27.92 | 28.09 | 27.70 | 27.77 | 701,298 | -0.40(-1.42%) |
May 22, 2023 | 28.19 | 28.36 | 27.96 | 28.17 | 564,249 | +0.06(+0.21%) |
May 19, 2023 | 28.40 | 28.55 | 27.94 | 28.11 | 4,169,293 | -0.15(-0.53%) |
May 18, 2023 | 27.82 | 28.32 | 27.77 | 28.26 | 815,252 | +0.32(+1.15%) |
May 17, 2023 | 27.56 | 28.02 | 27.56 | 27.94 | 712,810 | +0.48(+1.75%) |
May 16, 2023 | 27.75 | 27.75 | 27.46 | 27.46 | 523,367 | -0.44(-1.58%) |
May 15, 2023 | 27.76 | 28.02 | 27.64 | 27.90 | 391,699 | +0.20(+0.72%) |
May 12, 2023 | 27.74 | 27.92 | 27.49 | 27.70 | 516,640 | +0.05(+0.18%) |
May 11, 2023 | 27.55 | 27.67 | 27.46 | 27.65 | 495,184 | -0.13(-0.47%) |
May 10, 2023 | 28.10 | 28.19 | 27.44 | 27.78 | 746,550 | -0.13(-0.47%) |
May 09, 2023 | 27.71 | 27.99 | 27.69 | 27.91 | 536,984 | +0.05(+0.16%) |
May 08, 2023 | 28.07 | 28.16 | 27.77 | 27.86 | 500,834 | -0.11(-0.38%) |
May 05, 2023 | 27.68 | 28.06 | 27.56 | 27.97 | 512,980 | +0.65(+2.38%) |
May 04, 2023 | 27.64 | 27.75 | 27.21 | 27.32 | 911,637 | -0.31(-1.12%) |
May 03, 2023 | 27.74 | 28.14 | 27.62 | 27.63 | 535,639 | -0.03(-0.11%) |
May 02, 2023 | 27.74 | 27.79 | 27.17 | 27.66 | 481,075 | -0.10(-0.36%) |