Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 40.73 | 42.82 | 40.63 | 41.18 | 5,790,422 | +0.54(+1.33%) |
May 17, 2024 | 40.50 | 40.95 | 40.39 | 40.64 | 3,675,722 | +0.12(+0.30%) |
May 16, 2024 | 39.66 | 40.69 | 39.51 | 40.52 | 4,474,298 | +0.81(+2.04%) |
May 15, 2024 | 39.91 | 40.25 | 39.53 | 39.71 | 4,878,819 | -0.14(-0.35%) |
May 14, 2024 | 39.72 | 39.92 | 39.13 | 39.85 | 3,621,656 | +0.33(+0.84%) |
May 13, 2024 | 38.64 | 39.58 | 38.55 | 39.52 | 6,035,104 | +0.94(+2.44%) |
May 10, 2024 | 39.89 | 39.89 | 38.10 | 38.58 | 8,251,575 | -1.26(-3.16%) |
May 09, 2024 | 39.19 | 40.05 | 39.09 | 39.84 | 9,311,716 | +0.56(+1.43%) |
May 08, 2024 | 38.25 | 39.38 | 38.21 | 39.28 | 8,103,366 | +0.44(+1.13%) |
May 07, 2024 | 37.02 | 41.30 | 36.88 | 38.84 | 28,917,242 | +1.92(+5.20%) |
May 06, 2024 | 36.57 | 37.23 | 36.22 | 36.92 | 5,777,033 | +0.64(+1.76%) |
May 03, 2024 | 36.08 | 36.32 | 35.76 | 36.28 | 5,818,443 | +0.47(+1.31%) |
May 02, 2024 | 35.50 | 36.08 | 35.12 | 35.81 | 5,938,936 | +0.53(+1.50%) |
May 01, 2024 | 34.77 | 35.52 | 34.54 | 35.28 | 6,827,231 | +0.34(+0.97%) |
Apr 30, 2024 | 34.94 | 35.27 | 34.61 | 34.94 | 6,933,518 | -0.38(-1.08%) |
Apr 29, 2024 | 34.34 | 35.48 | 34.18 | 35.32 | 8,569,830 | +1.49(+4.40%) |
Apr 26, 2024 | 33.72 | 33.98 | 33.28 | 33.83 | 6,735,114 | +0.31(+0.92%) |
Apr 25, 2024 | 33.49 | 34.27 | 33.16 | 33.52 | 12,003,037 | -0.91(-2.64%) |
Apr 24, 2024 | 34.20 | 34.56 | 33.92 | 34.43 | 8,249,511 | +0.02(+0.06%) |
Apr 23, 2024 | 33.92 | 34.49 | 33.67 | 34.41 | 6,744,510 | -0.35(-1.01%) |
Apr 22, 2024 | 35.30 | 35.41 | 34.54 | 34.76 | 7,334,056 | -0.61(-1.72%) |
Apr 19, 2024 | 34.51 | 35.72 | 34.51 | 35.37 | 14,618,568 | +0.11(+0.31%) |
Apr 18, 2024 | 35.22 | 35.65 | 35.09 | 35.26 | 5,229,370 | +0.20(+0.57%) |
Apr 17, 2024 | 36.11 | 36.17 | 35.01 | 35.06 | 6,380,962 | -0.85(-2.37%) |
Apr 16, 2024 | 37.01 | 37.02 | 35.81 | 35.91 | 8,615,450 | -0.86(-2.34%) |
Apr 15, 2024 | 37.67 | 38.00 | 36.56 | 36.77 | 3,535,946 | -0.37(-1.00%) |
Apr 12, 2024 | 37.10 | 37.70 | 36.89 | 37.14 | 5,969,287 | -0.67(-1.77%) |
Apr 11, 2024 | 37.96 | 38.26 | 37.72 | 37.81 | 4,189,424 | -0.44(-1.15%) |
Apr 10, 2024 | 37.71 | 38.30 | 37.33 | 38.25 | 7,844,145 | +0.11(+0.29%) |
Apr 09, 2024 | 38.10 | 38.59 | 37.73 | 38.14 | 3,673,422 | -0.07(-0.18%) |
Apr 08, 2024 | 39.01 | 39.09 | 37.88 | 38.21 | 6,814,632 | -0.45(-1.16%) |
Apr 05, 2024 | 39.12 | 39.20 | 38.39 | 38.66 | 3,347,499 | -0.63(-1.60%) |
Apr 04, 2024 | 39.23 | 39.69 | 38.79 | 39.29 | 5,908,823 | +0.22(+0.56%) |
Apr 03, 2024 | 38.76 | 39.13 | 38.63 | 39.07 | 4,047,162 | +0.37(+0.96%) |
Apr 02, 2024 | 38.90 | 38.98 | 38.22 | 38.70 | 3,806,700 | -0.33(-0.85%) |
Apr 01, 2024 | 38.92 | 39.37 | 38.88 | 39.03 | 2,854,743 | +0.01(+0.03%) |
Mar 28, 2024 | 39.29 | 38.93 | 38.91 | 39.02 | 7,774,310 | -0.37(-0.94%) |
Mar 27, 2024 | 38.07 | 39.40 | 37.41 | 39.39 | 10,984,205 | +1.19(+3.12%) |
Mar 26, 2024 | 40.87 | 41.28 | 37.22 | 38.20 | 19,957,102 | -2.65(-6.49%) |
Mar 25, 2024 | 39.63 | 40.86 | 39.63 | 40.85 | 4,454,570 | +1.32(+3.34%) |
Mar 22, 2024 | 40.00 | 40.10 | 39.53 | 39.53 | 2,642,969 | -0.35(-0.88%) |
Mar 21, 2024 | 39.43 | 39.99 | 39.05 | 39.88 | 4,243,840 | +0.65(+1.66%) |
Mar 20, 2024 | 39.11 | 40.34 | 38.70 | 39.23 | 6,752,687 | +0.46(+1.19%) |
Mar 19, 2024 | 35.61 | 38.84 | 35.46 | 38.77 | 12,426,104 | +3.83(+10.96%) |
Mar 18, 2024 | 36.32 | 36.32 | 34.90 | 34.94 | 5,409,448 | -1.41(-3.88%) |
Mar 15, 2024 | 36.09 | 36.44 | 35.68 | 36.35 | 21,737,596 | +0.16(+0.44%) |
Mar 14, 2024 | 36.14 | 36.50 | 35.98 | 36.19 | 3,411,981 | -0.10(-0.28%) |
Mar 13, 2024 | 36.32 | 36.62 | 35.92 | 36.29 | 2,834,926 | +0.16(+0.44%) |
Mar 12, 2024 | 36.55 | 36.69 | 36.02 | 36.13 | 2,021,862 | -0.49(-1.34%) |
Mar 11, 2024 | 36.09 | 36.89 | 35.87 | 36.62 | 2,007,604 | +0.38(+1.05%) |
Mar 08, 2024 | 36.00 | 36.27 | 35.70 | 36.24 | 2,068,803 | +0.36(+1.00%) |
Mar 07, 2024 | 35.95 | 36.27 | 35.74 | 35.88 | 2,839,539 | +0.17(+0.48%) |
Mar 06, 2024 | 36.37 | 36.40 | 35.37 | 35.71 | 3,183,452 | -0.14(-0.39%) |
Mar 05, 2024 | 35.65 | 36.11 | 35.65 | 35.85 | 3,057,523 | -0.04(-0.11%) |
Mar 04, 2024 | 35.61 | 36.30 | 35.47 | 35.89 | 4,242,928 | +0.84(+2.40%) |
Mar 01, 2024 | 35.24 | 35.56 | 34.97 | 35.05 | 2,730,990 | -0.31(-0.88%) |
Feb 29, 2024 | 34.65 | 35.98 | 34.65 | 35.36 | 4,589,730 | +0.74(+2.14%) |
Feb 28, 2024 | 34.06 | 35.15 | 33.98 | 34.62 | 4,773,940 | +0.42(+1.23%) |
Feb 27, 2024 | 33.93 | 34.30 | 33.86 | 34.20 | 2,235,875 | +0.40(+1.18%) |
Feb 26, 2024 | 34.36 | 34.56 | 33.80 | 33.80 | 4,644,998 | -0.93(-2.68%) |
Feb 23, 2024 | 34.55 | 34.80 | 34.24 | 34.73 | 3,365,885 | +0.24(+0.70%) |
Feb 22, 2024 | 34.63 | 34.86 | 34.36 | 34.49 | 4,620,856 | -0.24(-0.69%) |
Feb 21, 2024 | 35.33 | 35.38 | 34.60 | 34.73 | 4,076,882 | -0.55(-1.55%) |
Feb 20, 2024 | 36.04 | 36.71 | 35.22 | 35.28 | 5,548,543 | -0.06(-0.17%) |
Feb 16, 2024 | 34.56 | 35.46 | 34.55 | 35.34 | 5,451,230 | +0.72(+2.08%) |
Feb 15, 2024 | 34.08 | 34.64 | 34.00 | 34.62 | 2,106,938 | +0.53(+1.56%) |
Feb 14, 2024 | 34.24 | 34.45 | 33.79 | 34.08 | 3,108,123 | -0.08(-0.23%) |
Feb 13, 2024 | 34.74 | 34.90 | 33.96 | 34.16 | 4,127,450 | -0.88(-2.51%) |
Feb 12, 2024 | 34.81 | 35.53 | 34.78 | 35.04 | 3,508,658 | +0.24(+0.68%) |
Feb 09, 2024 | 34.40 | 34.86 | 34.18 | 34.80 | 3,780,676 | +0.37(+1.06%) |
Feb 08, 2024 | 33.54 | 34.59 | 33.41 | 34.44 | 6,054,525 | +1.02(+3.04%) |
Feb 07, 2024 | 33.02 | 33.44 | 32.63 | 33.42 | 4,984,461 | +0.71(+2.17%) |
Feb 06, 2024 | 32.45 | 32.98 | 32.28 | 32.71 | 3,113,816 | +0.17(+0.52%) |
Feb 05, 2024 | 32.72 | 32.89 | 32.49 | 32.54 | 5,296,277 | -0.48(-1.46%) |
Feb 02, 2024 | 33.58 | 33.71 | 32.67 | 33.03 | 5,767,842 | -0.89(-2.62%) |
Feb 01, 2024 | 35.25 | 35.52 | 33.80 | 33.92 | 7,983,491 | -1.45(-4.10%) |
Jan 31, 2024 | 35.92 | 35.94 | 35.16 | 35.37 | 6,043,487 | -0.48(-1.35%) |
Jan 30, 2024 | 36.03 | 36.19 | 35.75 | 35.85 | 4,027,576 | -0.39(-1.09%) |
Jan 29, 2024 | 36.79 | 36.95 | 36.08 | 36.24 | 3,310,177 | -0.84(-2.26%) |
Jan 26, 2024 | 37.34 | 37.39 | 36.85 | 37.08 | 2,591,996 | -0.08(-0.21%) |
Jan 25, 2024 | 36.22 | 37.38 | 36.22 | 37.16 | 3,879,879 | +1.45(+4.06%) |
Jan 24, 2024 | 36.14 | 36.25 | 35.58 | 35.71 | 2,698,366 | -0.33(-0.90%) |
Jan 23, 2024 | 36.01 | 36.45 | 35.87 | 36.04 | 2,325,980 | +0.16(+0.44%) |
Jan 22, 2024 | 35.84 | 36.04 | 34.94 | 35.88 | 3,272,198 | -0.38(-1.06%) |
Jan 19, 2024 | 36.19 | 36.30 | 35.59 | 36.26 | 2,369,966 | +0.05(+0.14%) |
Jan 18, 2024 | 36.35 | 36.51 | 35.80 | 36.22 | 3,301,400 | -0.21(-0.57%) |
Jan 17, 2024 | 36.52 | 36.83 | 36.35 | 36.42 | 2,303,776 | -0.40(-1.10%) |
Jan 16, 2024 | 36.98 | 36.99 | 36.54 | 36.83 | 2,781,657 | -0.36(-0.96%) |
Jan 12, 2024 | 37.51 | 37.66 | 36.99 | 37.18 | 1,793,613 | -0.15(-0.40%) |
Jan 11, 2024 | 37.14 | 37.37 | 36.78 | 37.33 | 2,533,038 | +0.26(+0.69%) |
Jan 10, 2024 | 37.04 | 37.21 | 36.86 | 37.07 | 1,833,008 | -0.11(-0.29%) |
Jan 09, 2024 | 37.16 | 37.24 | 36.75 | 37.18 | 2,288,525 | +0.01(+0.03%) |
Jan 08, 2024 | 36.58 | 37.22 | 36.58 | 37.17 | 2,870,561 | +0.38(+1.05%) |
Jan 05, 2024 | 36.01 | 36.83 | 35.93 | 36.79 | 5,341,542 | +0.79(+2.19%) |
Jan 04, 2024 | 35.88 | 36.21 | 35.84 | 36.00 | 2,988,114 | +0.12(+0.33%) |
Jan 03, 2024 | 35.71 | 36.07 | 35.44 | 35.88 | 2,563,567 | -0.19(-0.52%) |
Jan 02, 2024 | 35.78 | 36.37 | 35.74 | 36.07 | 3,507,279 | +0.38(+1.08%) |
Dec 29, 2023 | 35.68 | 35.88 | 35.45 | 35.68 | 1,823,853 | -0.10(-0.28%) |
Dec 28, 2023 | 35.88 | 36.05 | 35.67 | 35.78 | 1,488,873 | -0.22(-0.60%) |
Dec 27, 2023 | 36.06 | 36.29 | 35.73 | 36.00 | 1,933,214 | -0.11(-0.30%) |
Dec 26, 2023 | 36.08 | 36.18 | 35.91 | 36.11 | 1,659,459 | -0.06(-0.16%) |
Dec 22, 2023 | 36.16 | 36.36 | 36.02 | 36.17 | 1,686,388 | +0.06(+0.16%) |
Dec 21, 2023 | 36.37 | 36.45 | 35.89 | 36.11 | 2,363,701 | -0.01(-0.03%) |
Dec 20, 2023 | 36.24 | 36.51 | 36.09 | 36.12 | 2,433,651 | -0.27(-0.73%) |
Dec 19, 2023 | 36.52 | 36.78 | 36.19 | 36.38 | 6,819,099 | +0.02(+0.05%) |
Dec 18, 2023 | 37.19 | 37.19 | 36.34 | 36.36 | 4,306,250 | -0.58(-1.58%) |
Dec 15, 2023 | 36.99 | 37.40 | 36.70 | 36.95 | 5,719,738 | -0.24(-0.64%) |
Dec 14, 2023 | 36.68 | 37.72 | 36.68 | 37.18 | 3,322,477 | +0.75(+2.06%) |
Dec 13, 2023 | 35.49 | 36.59 | 35.25 | 36.43 | 3,165,822 | +0.85(+2.39%) |
Dec 12, 2023 | 36.32 | 36.32 | 35.50 | 35.58 | 2,201,525 | -0.85(-2.33%) |
Dec 11, 2023 | 36.24 | 36.54 | 36.11 | 36.43 | 1,727,993 | +0.07(+0.19%) |
Dec 08, 2023 | 36.23 | 36.52 | 36.09 | 36.36 | 1,842,081 | +0.02(+0.05%) |
Dec 07, 2023 | 36.18 | 36.39 | 35.83 | 36.34 | 2,259,930 | +0.27(+0.74%) |
Dec 06, 2023 | 36.10 | 36.49 | 35.93 | 36.08 | 2,596,414 | +0.11(+0.30%) |
Dec 05, 2023 | 36.65 | 36.65 | 35.91 | 35.97 | 3,591,180 | -0.91(-2.46%) |
Dec 04, 2023 | 36.39 | 36.89 | 36.31 | 36.88 | 4,776,665 | +0.17(+0.46%) |
Dec 01, 2023 | 36.31 | 37.19 | 36.12 | 36.71 | 4,580,317 | +0.25(+0.68%) |
Nov 30, 2023 | 35.89 | 36.55 | 35.80 | 36.46 | 6,210,377 | +1.14(+3.21%) |
Nov 29, 2023 | 33.94 | 35.53 | 33.94 | 35.33 | 4,739,724 | +1.51(+4.47%) |
Nov 28, 2023 | 33.83 | 34.13 | 33.51 | 33.82 | 3,477,250 | +0.14(+0.41%) |
Nov 27, 2023 | 32.33 | 34.20 | 32.08 | 33.68 | 8,325,420 | +1.17(+3.61%) |
Nov 24, 2023 | 32.57 | 32.77 | 32.41 | 32.50 | 1,060,561 | +0.01(+0.03%) |
Nov 22, 2023 | 32.09 | 32.54 | 31.91 | 32.49 | 2,018,033 | +0.42(+1.32%) |
Nov 21, 2023 | 32.27 | 32.37 | 31.79 | 32.07 | 2,703,553 | -0.09(-0.28%) |
Nov 20, 2023 | 32.74 | 32.79 | 31.35 | 32.16 | 5,322,169 | -0.79(-2.40%) |
Nov 17, 2023 | 33.42 | 33.46 | 32.80 | 32.95 | 2,323,351 | -0.24(-0.71%) |
Nov 16, 2023 | 33.58 | 33.63 | 32.68 | 33.18 | 2,615,715 | -0.44(-1.32%) |
Nov 15, 2023 | 33.16 | 33.78 | 33.16 | 33.63 | 2,584,442 | +0.54(+1.64%) |
Nov 14, 2023 | 31.86 | 33.14 | 31.86 | 33.09 | 3,540,388 | +1.53(+4.86%) |
Nov 13, 2023 | 32.20 | 32.23 | 31.34 | 31.55 | 3,590,007 | -0.64(-1.99%) |
Nov 10, 2023 | 32.31 | 32.47 | 31.87 | 32.20 | 3,323,640 | -0.17(-0.51%) |
Nov 09, 2023 | 32.85 | 32.92 | 32.32 | 32.36 | 3,588,242 | -0.29(-0.89%) |
Nov 08, 2023 | 33.01 | 33.01 | 32.41 | 32.65 | 2,569,368 | -0.28(-0.86%) |
Nov 07, 2023 | 33.16 | 33.22 | 32.84 | 32.94 | 2,707,769 | -0.49(-1.46%) |
Nov 06, 2023 | 33.68 | 33.69 | 33.31 | 33.42 | 2,420,391 | -0.24(-0.72%) |
Nov 03, 2023 | 33.38 | 34.02 | 33.29 | 33.67 | 2,207,082 | +0.54(+1.62%) |
Nov 02, 2023 | 33.08 | 33.35 | 32.98 | 33.13 | 2,664,858 | +0.43(+1.31%) |
Nov 01, 2023 | 32.89 | 33.02 | 32.59 | 32.70 | 3,494,867 | -0.12(-0.36%) |
Oct 31, 2023 | 32.53 | 33.19 | 32.42 | 32.82 | 3,273,871 | +0.33(+1.02%) |
Oct 30, 2023 | 32.45 | 32.64 | 32.27 | 32.49 | 2,539,660 | +0.24(+0.75%) |
Oct 27, 2023 | 31.88 | 32.44 | 31.68 | 32.24 | 3,962,215 | +0.25(+0.79%) |
Oct 26, 2023 | 31.99 | 32.79 | 31.45 | 31.99 | 5,546,299 | -0.23(-0.72%) |
Oct 25, 2023 | 32.15 | 32.49 | 31.91 | 32.23 | 2,827,145 | -0.14(-0.42%) |
Oct 24, 2023 | 31.85 | 32.45 | 31.66 | 32.36 | 3,465,656 | +0.83(+2.62%) |
Oct 23, 2023 | 32.18 | 32.40 | 31.51 | 31.53 | 4,462,810 | -0.90(-2.76%) |
Oct 20, 2023 | 33.37 | 33.45 | 32.34 | 32.43 | 3,244,806 | -0.90(-2.71%) |
Oct 19, 2023 | 34.06 | 34.26 | 33.33 | 33.33 | 2,874,106 | -0.97(-2.84%) |
Oct 18, 2023 | 34.34 | 34.89 | 34.01 | 34.31 | 4,502,536 | -0.24(-0.70%) |
Oct 17, 2023 | 33.95 | 34.66 | 33.93 | 34.55 | 2,712,756 | +0.49(+1.43%) |
Oct 16, 2023 | 34.25 | 34.42 | 33.95 | 34.06 | 2,789,728 | -0.14(-0.40%) |
Oct 13, 2023 | 34.26 | 34.46 | 34.02 | 34.20 | 1,790,958 | +0.03(+0.09%) |
Oct 12, 2023 | 34.57 | 34.57 | 33.93 | 34.17 | 2,270,762 | -0.30(-0.88%) |
Oct 11, 2023 | 34.53 | 34.76 | 34.09 | 34.47 | 1,518,408 | +0.06(+0.17%) |
Oct 10, 2023 | 34.45 | 34.78 | 34.38 | 34.41 | 2,117,295 | +0.20(+0.60%) |
Oct 09, 2023 | 33.62 | 34.39 | 33.59 | 34.21 | 1,956,919 | +0.59(+1.77%) |
Oct 06, 2023 | 34.01 | 34.07 | 33.55 | 33.62 | 3,335,596 | -0.39(-1.14%) |
Oct 05, 2023 | 34.35 | 34.62 | 33.95 | 34.01 | 2,261,985 | -0.48(-1.38%) |
Oct 04, 2023 | 34.40 | 34.71 | 34.15 | 34.48 | 2,533,659 | +0.28(+0.83%) |
Oct 03, 2023 | 34.09 | 34.62 | 33.90 | 34.20 | 3,868,263 | -0.31(-0.90%) |
Oct 02, 2023 | 34.39 | 34.57 | 34.02 | 34.51 | 3,121,054 | +0.00(+0.00%) |
Sep 29, 2023 | 34.61 | 34.89 | 34.37 | 34.51 | 2,636,156 | +0.12(+0.34%) |
Sep 28, 2023 | 34.15 | 34.43 | 33.91 | 34.39 | 2,190,962 | +0.39(+1.14%) |
Sep 27, 2023 | 34.44 | 34.61 | 33.82 | 34.01 | 3,264,672 | +0.41(+1.22%) |
Sep 26, 2023 | 33.70 | 33.90 | 33.50 | 33.60 | 2,512,690 | -0.27(-0.80%) |
Sep 25, 2023 | 32.97 | 34.12 | 33.84 | 33.87 | 3,127,857 | +0.72(+2.17%) |
Sep 22, 2023 | 33.37 | 34.02 | 33.10 | 33.15 | 3,412,750 | -0.06(-0.18%) |
Sep 21, 2023 | 33.43 | 34.01 | 33.12 | 33.21 | 4,378,873 | +0.40(+1.22%) |
Sep 20, 2023 | 33.34 | 33.45 | 32.78 | 32.81 | 2,314,426 | -0.37(-1.11%) |
Sep 19, 2023 | 33.21 | 33.53 | 32.87 | 33.18 | 3,132,060 | -0.06(-0.18%) |
Sep 18, 2023 | 33.39 | 33.64 | 33.03 | 33.24 | 3,084,381 | -0.08(-0.23%) |
Sep 15, 2023 | 33.70 | 33.91 | 33.30 | 33.31 | 6,083,365 | -0.36(-1.07%) |
Sep 14, 2023 | 33.44 | 33.81 | 33.27 | 33.67 | 2,586,555 | +0.78(+2.37%) |
Sep 13, 2023 | 33.71 | 33.78 | 32.69 | 32.90 | 3,462,395 | -0.67(-2.00%) |
Sep 12, 2023 | 33.75 | 34.11 | 33.49 | 33.57 | 2,223,409 | -0.10(-0.29%) |
Sep 11, 2023 | 33.93 | 34.12 | 33.57 | 33.67 | 2,451,123 | -0.03(-0.09%) |
Sep 08, 2023 | 32.68 | 33.74 | 32.57 | 33.69 | 3,285,954 | +1.02(+3.13%) |
Sep 07, 2023 | 32.89 | 33.29 | 32.40 | 32.67 | 4,215,756 | -0.29(-0.89%) |
Sep 06, 2023 | 33.33 | 33.48 | 32.84 | 32.96 | 2,358,118 | -0.43(-1.28%) |
Sep 05, 2023 | 34.05 | 34.14 | 33.38 | 33.39 | 2,563,492 | -0.85(-2.47%) |
Sep 01, 2023 | 34.24 | 34.51 | 34.17 | 34.24 | 2,272,493 | +0.26(+0.77%) |
Aug 31, 2023 | 33.99 | 34.00 | 33.79 | 33.98 | 3,305,518 | +0.11(+0.32%) |
Aug 30, 2023 | 33.79 | 33.89 | 33.63 | 33.87 | 1,492,973 | +0.13(+0.37%) |
Aug 29, 2023 | 33.61 | 33.75 | 33.43 | 33.74 | 1,306,012 | +0.22(+0.67%) |
Aug 28, 2023 | 33.16 | 33.65 | 33.12 | 33.52 | 1,728,689 | +0.51(+1.53%) |
Aug 25, 2023 | 33.06 | 33.20 | 32.79 | 33.01 | 2,753,324 | +0.18(+0.56%) |
Aug 24, 2023 | 32.70 | 33.34 | 32.70 | 32.83 | 2,095,529 | -0.14(-0.41%) |
Aug 23, 2023 | 32.93 | 33.06 | 32.66 | 32.96 | 1,651,885 | +0.11(+0.33%) |
Aug 22, 2023 | 33.15 | 33.32 | 32.76 | 32.86 | 1,749,518 | -0.28(-0.85%) |
Aug 21, 2023 | 33.49 | 33.52 | 32.74 | 33.14 | 2,310,343 | -0.44(-1.30%) |
Aug 18, 2023 | 33.11 | 33.64 | 33.08 | 33.58 | 3,859,188 | +0.27(+0.82%) |
Aug 17, 2023 | 33.24 | 33.63 | 33.24 | 33.31 | 2,451,334 | +0.19(+0.59%) |
Aug 16, 2023 | 33.22 | 33.50 | 33.08 | 33.11 | 2,399,429 | -0.26(-0.79%) |
Aug 15, 2023 | 33.42 | 33.73 | 33.31 | 33.37 | 2,158,593 | -0.39(-1.15%) |
Aug 14, 2023 | 33.91 | 33.92 | 33.55 | 33.76 | 2,834,025 | -0.25(-0.74%) |
Aug 11, 2023 | 33.93 | 34.27 | 33.89 | 34.01 | 2,414,632 | -0.12(-0.37%) |
Aug 10, 2023 | 34.44 | 34.49 | 33.99 | 34.14 | 2,117,511 | -0.15(-0.45%) |
Aug 09, 2023 | 34.32 | 34.51 | 34.18 | 34.29 | 1,585,624 | -0.13(-0.39%) |
Aug 08, 2023 | 34.15 | 34.51 | 33.92 | 34.43 | 2,500,203 | -0.28(-0.80%) |
Aug 07, 2023 | 34.94 | 35.15 | 34.54 | 34.70 | 2,432,621 | -0.12(-0.33%) |
Aug 04, 2023 | 35.15 | 35.64 | 34.80 | 34.82 | 2,593,997 | -0.35(-0.98%) |
Aug 03, 2023 | 35.16 | 35.72 | 34.79 | 35.17 | 3,504,660 | +0.03(+0.08%) |
Aug 02, 2023 | 34.46 | 35.53 | 34.46 | 35.14 | 6,083,661 | +0.62(+1.81%) |
Aug 01, 2023 | 34.57 | 34.74 | 34.23 | 34.51 | 3,156,616 | -0.12(-0.33%) |
Jul 31, 2023 | 34.44 | 34.77 | 34.44 | 34.63 | 3,523,712 | +0.31(+0.90%) |
Jul 28, 2023 | 34.48 | 34.81 | 34.22 | 34.32 | 3,591,777 | +0.33(+0.96%) |
Jul 27, 2023 | 33.15 | 34.60 | 33.03 | 33.99 | 7,247,045 | +1.57(+4.83%) |
Jul 26, 2023 | 32.65 | 32.79 | 32.18 | 32.43 | 3,733,415 | -0.15(-0.47%) |
Jul 25, 2023 | 31.40 | 32.71 | 31.36 | 32.58 | 8,478,871 | +1.50(+4.82%) |
Jul 24, 2023 | 30.73 | 31.15 | 30.64 | 31.08 | 2,739,377 | +0.50(+1.63%) |
Jul 21, 2023 | 30.35 | 30.65 | 30.04 | 30.58 | 3,321,536 | +0.23(+0.76%) |
Jul 20, 2023 | 30.44 | 30.50 | 30.07 | 30.35 | 2,494,549 | +0.05(+0.16%) |
Jul 19, 2023 | 30.13 | 30.39 | 29.99 | 30.31 | 3,176,344 | +0.19(+0.64%) |
Jul 18, 2023 | 29.60 | 30.33 | 29.56 | 30.11 | 3,333,991 | +0.36(+1.19%) |
Jul 17, 2023 | 29.91 | 29.95 | 29.75 | 29.76 | 2,909,047 | -0.39(-1.31%) |
Jul 14, 2023 | 30.59 | 30.59 | 30.08 | 30.15 | 3,714,407 | -0.41(-1.35%) |
Jul 13, 2023 | 30.37 | 30.70 | 30.30 | 30.57 | 2,612,435 | +0.02(+0.06%) |
Jul 12, 2023 | 30.88 | 31.07 | 30.48 | 30.55 | 2,431,698 | +0.11(+0.35%) |
Jul 11, 2023 | 30.17 | 30.55 | 30.05 | 30.44 | 2,703,831 | +0.46(+1.54%) |
Jul 10, 2023 | 29.76 | 30.39 | 29.65 | 29.98 | 3,569,152 | -0.56(-1.82%) |
Jul 07, 2023 | 30.01 | 31.00 | 30.01 | 30.54 | 3,860,640 | +0.48(+1.60%) |
Jul 06, 2023 | 29.92 | 30.12 | 29.59 | 30.06 | 3,398,896 | -0.03(-0.10%) |
Jul 05, 2023 | 30.22 | 30.34 | 29.98 | 30.09 | 4,201,602 | -0.67(-2.19%) |
Jul 03, 2023 | 30.59 | 31.08 | 30.53 | 30.76 | 1,792,405 | +0.21(+0.69%) |
Jun 30, 2023 | 30.18 | 30.61 | 29.85 | 30.55 | 3,343,045 | +0.12(+0.41%) |
Jun 29, 2023 | 29.96 | 30.43 | 29.87 | 30.42 | 2,448,975 | +0.30(+0.99%) |
Jun 28, 2023 | 30.35 | 30.35 | 29.76 | 30.12 | 2,126,641 | -0.29(-0.95%) |
Jun 27, 2023 | 30.05 | 30.56 | 29.85 | 30.41 | 2,346,399 | +0.32(+1.05%) |
Jun 26, 2023 | 29.53 | 30.15 | 29.49 | 30.10 | 2,774,835 | +0.71(+2.42%) |
Jun 23, 2023 | 29.23 | 29.47 | 29.03 | 29.38 | 3,301,061 | -0.13(-0.46%) |
Jun 22, 2023 | 29.86 | 29.88 | 29.33 | 29.52 | 3,905,120 | -0.36(-1.22%) |
Jun 21, 2023 | 29.97 | 30.34 | 29.61 | 29.88 | 3,108,052 | -0.38(-1.27%) |
Jun 20, 2023 | 30.25 | 30.39 | 29.93 | 30.27 | 3,858,734 | -0.44(-1.44%) |
Jun 16, 2023 | 30.49 | 30.77 | 30.33 | 30.71 | 7,393,776 | +0.16(+0.53%) |
Jun 15, 2023 | 30.40 | 30.60 | 30.12 | 30.55 | 3,372,132 | +0.01(+0.03%) |
Jun 14, 2023 | 30.63 | 30.88 | 30.33 | 30.54 | 4,044,519 | +0.24(+0.79%) |
Jun 13, 2023 | 30.31 | 30.65 | 30.16 | 30.30 | 4,069,083 | +0.21(+0.70%) |
Jun 12, 2023 | 30.13 | 30.34 | 29.73 | 30.09 | 4,229,298 | -0.34(-1.10%) |
Jun 09, 2023 | 30.51 | 30.51 | 30.20 | 30.42 | 3,593,190 | -0.07(-0.22%) |
Jun 08, 2023 | 30.91 | 31.11 | 30.19 | 30.49 | 4,075,886 | -0.36(-1.18%) |
Jun 07, 2023 | 29.90 | 30.89 | 29.76 | 30.85 | 4,835,008 | +1.25(+4.22%) |
Jun 06, 2023 | 29.05 | 29.71 | 29.05 | 29.61 | 5,078,104 | +0.53(+1.82%) |
Jun 05, 2023 | 29.32 | 29.50 | 29.01 | 29.08 | 3,619,866 | -0.10(-0.33%) |
Jun 02, 2023 | 28.41 | 29.44 | 28.37 | 29.17 | 4,133,272 | +1.16(+4.15%) |