Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 33.53 | 33.63 | 33.15 | 33.41 | 7,800,381 | -0.11(-0.33%) |
May 17, 2024 | 33.92 | 33.94 | 33.47 | 33.52 | 8,218,493 | -0.41(-1.21%) |
May 16, 2024 | 33.89 | 34.00 | 33.73 | 33.93 | 10,161,695 | +0.09(+0.27%) |
May 15, 2024 | 34.07 | 34.34 | 33.79 | 33.84 | 12,531,970 | -0.09(-0.27%) |
May 14, 2024 | 34.52 | 34.68 | 33.81 | 33.93 | 14,001,175 | -0.59(-1.71%) |
May 13, 2024 | 34.58 | 34.62 | 34.13 | 34.52 | 10,039,175 | +0.14(+0.41%) |
May 10, 2024 | 34.60 | 34.69 | 34.24 | 34.38 | 7,834,540 | -0.12(-0.35%) |
May 09, 2024 | 34.22 | 34.65 | 34.08 | 34.50 | 11,379,569 | +0.28(+0.82%) |
May 08, 2024 | 33.89 | 34.25 | 33.84 | 34.22 | 8,092,304 | +0.26(+0.77%) |
May 07, 2024 | 33.87 | 34.14 | 33.85 | 33.96 | 9,546,316 | +0.28(+0.83%) |
May 06, 2024 | 33.87 | 33.98 | 33.55 | 33.68 | 8,992,958 | -0.17(-0.50%) |
May 03, 2024 | 33.82 | 33.97 | 33.66 | 33.85 | 6,631,504 | +0.28(+0.83%) |
May 02, 2024 | 33.31 | 33.76 | 33.16 | 33.57 | 9,457,555 | +0.37(+1.11%) |
May 01, 2024 | 33.21 | 33.52 | 32.96 | 33.20 | 12,227,419 | -0.02(-0.06%) |
Apr 30, 2024 | 33.90 | 33.97 | 33.13 | 33.22 | 17,483,888 | -0.73(-2.15%) |
Apr 29, 2024 | 33.89 | 34.16 | 33.75 | 33.95 | 11,084,474 | -0.04(-0.12%) |
Apr 26, 2024 | 33.64 | 34.17 | 33.57 | 33.99 | 10,661,963 | -0.03(-0.09%) |
Apr 25, 2024 | 33.81 | 34.20 | 33.64 | 34.02 | 11,992,137 | +0.35(+1.04%) |
Apr 24, 2024 | 34.43 | 34.43 | 33.41 | 33.67 | 23,767,520 | -1.05(-3.02%) |
Apr 23, 2024 | 34.62 | 34.97 | 34.51 | 34.72 | 19,272,524 | +0.10(+0.29%) |
Apr 22, 2024 | 34.57 | 34.76 | 34.23 | 34.62 | 14,638,372 | +0.28(+0.82%) |
Apr 19, 2024 | 34.45 | 34.61 | 34.20 | 34.34 | 13,615,438 | -0.05(-0.15%) |
Apr 18, 2024 | 34.75 | 35.08 | 34.08 | 34.39 | 25,707,104 | +0.23(+0.67%) |
Apr 17, 2024 | 34.75 | 34.78 | 33.92 | 34.16 | 24,339,270 | -0.68(-1.95%) |
Apr 16, 2024 | 35.25 | 35.25 | 34.76 | 34.84 | 12,793,727 | -0.30(-0.85%) |
Apr 15, 2024 | 35.71 | 35.83 | 34.98 | 35.14 | 15,632,651 | -0.20(-0.57%) |
Apr 12, 2024 | 35.16 | 35.48 | 35.10 | 35.34 | 15,163,706 | -0.09(-0.25%) |
Apr 11, 2024 | 35.36 | 35.70 | 35.14 | 35.43 | 10,695,411 | +0.02(+0.06%) |
Apr 10, 2024 | 35.54 | 35.66 | 35.27 | 35.41 | 13,709,506 | -0.54(-1.50%) |
Apr 09, 2024 | 36.00 | 36.14 | 35.66 | 35.95 | 12,472,914 | -0.10(-0.28%) |
Apr 08, 2024 | 36.13 | 36.40 | 36.00 | 36.05 | 12,537,443 | -0.25(-0.69%) |
Apr 05, 2024 | 36.28 | 36.51 | 36.15 | 36.30 | 8,863,336 | +0.18(+0.50%) |
Apr 04, 2024 | 36.62 | 36.77 | 35.96 | 36.12 | 12,437,290 | -0.30(-0.82%) |
Apr 03, 2024 | 36.51 | 36.82 | 36.28 | 36.42 | 9,199,395 | -0.09(-0.25%) |
Apr 02, 2024 | 36.71 | 36.84 | 36.30 | 36.51 | 10,635,611 | -0.27(-0.73%) |
Apr 01, 2024 | 36.98 | 37.00 | 36.56 | 36.78 | 12,179,065 | -0.29(-0.78%) |
Mar 28, 2024 | 36.93 | 37.17 | 36.69 | 37.07 | 8,659,566 | +0.23(+0.62%) |
Mar 27, 2024 | 36.34 | 36.86 | 36.24 | 36.84 | 8,578,291 | +0.71(+1.97%) |
Mar 26, 2024 | 35.86 | 36.68 | 35.70 | 36.13 | 14,860,979 | -0.71(-1.93%) |
Mar 25, 2024 | 37.34 | 37.40 | 36.75 | 36.84 | 9,664,456 | -0.51(-1.37%) |
Mar 22, 2024 | 37.97 | 38.03 | 37.34 | 37.35 | 10,437,218 | -0.52(-1.37%) |
Mar 21, 2024 | 37.82 | 37.88 | 37.46 | 37.87 | 10,512,508 | +0.26(+0.69%) |
Mar 20, 2024 | 36.94 | 37.68 | 36.79 | 37.61 | 13,891,876 | +0.63(+1.70%) |
Mar 19, 2024 | 37.32 | 37.44 | 36.87 | 36.98 | 14,900,358 | -0.33(-0.88%) |
Mar 18, 2024 | 37.00 | 37.33 | 36.91 | 37.31 | 9,414,092 | +0.34(+0.92%) |
Mar 15, 2024 | 37.12 | 37.37 | 36.92 | 36.97 | 17,948,684 | -0.06(-0.16%) |
Mar 14, 2024 | 37.86 | 37.86 | 36.70 | 37.03 | 13,670,979 | -0.75(-1.99%) |
Mar 13, 2024 | 37.86 | 37.92 | 37.50 | 37.78 | 12,440,912 | -0.04(-0.11%) |
Mar 12, 2024 | 37.92 | 38.14 | 37.71 | 37.82 | 10,346,927 | -0.22(-0.58%) |
Mar 11, 2024 | 38.24 | 38.35 | 37.85 | 38.04 | 5,975,402 | -0.15(-0.39%) |
Mar 08, 2024 | 37.94 | 38.33 | 37.89 | 38.19 | 7,684,458 | +0.27(+0.71%) |
Mar 07, 2024 | 38.41 | 38.46 | 37.87 | 37.92 | 8,116,210 | -0.17(-0.45%) |
Mar 06, 2024 | 38.21 | 38.51 | 38.04 | 38.09 | 8,585,533 | -0.16(-0.42%) |
Mar 05, 2024 | 38.44 | 38.61 | 38.08 | 38.25 | 11,336,703 | -0.13(-0.34%) |
Mar 04, 2024 | 38.17 | 38.40 | 38.09 | 38.38 | 7,929,432 | +0.15(+0.39%) |
Mar 01, 2024 | 37.79 | 38.25 | 37.63 | 38.23 | 7,890,968 | +0.29(+0.76%) |
Feb 29, 2024 | 37.86 | 38.10 | 37.73 | 37.94 | 14,361,675 | +0.26(+0.69%) |
Feb 28, 2024 | 37.84 | 38.10 | 37.66 | 37.68 | 10,889,938 | -0.16(-0.42%) |
Feb 27, 2024 | 38.08 | 38.11 | 37.68 | 37.84 | 8,905,165 | -0.22(-0.58%) |
Feb 26, 2024 | 38.15 | 38.58 | 38.03 | 38.06 | 15,439,678 | -0.15(-0.39%) |
Feb 23, 2024 | 37.82 | 39.99 | 37.74 | 38.21 | 26,737,240 | +0.44(+1.16%) |
Feb 22, 2024 | 37.09 | 37.91 | 36.97 | 37.77 | 17,902,778 | +0.79(+2.13%) |
Feb 21, 2024 | 36.88 | 37.04 | 36.71 | 36.98 | 10,041,675 | +0.24(+0.65%) |
Feb 20, 2024 | 36.64 | 36.80 | 36.33 | 36.74 | 14,345,800 | +0.14(+0.38%) |
Feb 16, 2024 | 36.77 | 36.90 | 36.53 | 36.60 | 12,708,603 | -0.28(-0.76%) |
Feb 15, 2024 | 37.06 | 37.27 | 36.77 | 36.88 | 9,611,766 | +0.00(+0.00%) |
Feb 14, 2024 | 36.51 | 36.94 | 36.47 | 36.88 | 8,338,821 | +0.39(+1.07%) |
Feb 13, 2024 | 36.65 | 36.72 | 36.23 | 36.49 | 11,277,148 | -0.26(-0.70%) |
Feb 12, 2024 | 36.67 | 36.81 | 36.30 | 36.75 | 11,721,739 | -0.02(-0.05%) |
Feb 09, 2024 | 37.00 | 37.10 | 36.62 | 36.77 | 9,469,159 | -0.18(-0.49%) |
Feb 08, 2024 | 36.94 | 37.03 | 36.60 | 36.95 | 8,515,832 | +0.08(+0.22%) |
Feb 07, 2024 | 37.08 | 37.25 | 36.87 | 36.87 | 9,566,187 | -0.03(-0.08%) |
Feb 06, 2024 | 36.71 | 37.03 | 36.53 | 36.90 | 9,168,052 | +0.29(+0.79%) |
Feb 05, 2024 | 36.12 | 36.81 | 36.09 | 36.61 | 11,658,230 | +0.20(+0.55%) |
Feb 02, 2024 | 36.13 | 36.63 | 35.96 | 36.41 | 13,443,283 | +0.25(+0.69%) |
Feb 01, 2024 | 35.64 | 36.17 | 35.53 | 36.17 | 13,188,220 | +0.58(+1.62%) |
Jan 31, 2024 | 35.85 | 36.01 | 35.54 | 35.59 | 15,597,163 | -0.15(-0.42%) |
Jan 30, 2024 | 35.19 | 35.88 | 35.16 | 35.74 | 13,660,042 | +0.26(+0.73%) |
Jan 29, 2024 | 35.07 | 35.52 | 34.94 | 35.48 | 11,258,457 | +0.20(+0.57%) |
Jan 26, 2024 | 34.96 | 35.39 | 34.70 | 35.28 | 21,552,866 | +0.39(+1.11%) |
Jan 25, 2024 | 34.41 | 34.90 | 33.34 | 34.89 | 20,038,606 | +0.61(+1.77%) |
Jan 24, 2024 | 34.89 | 34.89 | 34.22 | 34.28 | 17,858,426 | -0.49(-1.40%) |
Jan 23, 2024 | 34.66 | 34.83 | 34.49 | 34.77 | 10,170,599 | +0.13(+0.37%) |
Jan 22, 2024 | 34.58 | 34.87 | 34.40 | 34.64 | 15,222,608 | +0.20(+0.58%) |
Jan 19, 2024 | 34.31 | 34.66 | 34.21 | 34.44 | 18,371,530 | +0.10(+0.29%) |
Jan 18, 2024 | 34.26 | 34.48 | 34.10 | 34.34 | 17,726,610 | +0.06(+0.17%) |
Jan 17, 2024 | 34.29 | 34.44 | 34.07 | 34.28 | 10,517,816 | -0.35(-1.01%) |
Jan 16, 2024 | 34.67 | 34.85 | 34.46 | 34.63 | 9,786,345 | -0.12(-0.34%) |
Jan 12, 2024 | 34.61 | 34.78 | 34.37 | 34.75 | 5,745,660 | +0.29(+0.84%) |
Jan 11, 2024 | 34.55 | 34.55 | 34.14 | 34.46 | 7,776,564 | -0.13(-0.37%) |
Jan 10, 2024 | 34.51 | 34.64 | 34.40 | 34.59 | 6,468,272 | +0.09(+0.26%) |
Jan 09, 2024 | 34.26 | 34.53 | 34.19 | 34.50 | 7,880,216 | -0.08(-0.23%) |
Jan 08, 2024 | 34.63 | 34.66 | 34.29 | 34.58 | 9,006,087 | +0.07(+0.20%) |
Jan 05, 2024 | 34.56 | 34.80 | 34.46 | 34.51 | 7,141,428 | -0.10(-0.29%) |
Jan 04, 2024 | 34.48 | 34.86 | 34.48 | 34.61 | 9,312,815 | +0.06(+0.17%) |
Jan 03, 2024 | 34.53 | 34.81 | 34.41 | 34.55 | 10,861,335 | +0.04(+0.12%) |
Jan 02, 2024 | 34.53 | 34.86 | 34.34 | 34.51 | 9,314,468 | -0.05(-0.14%) |
Dec 29, 2023 | 34.58 | 34.67 | 34.44 | 34.56 | 6,733,361 | -0.07(-0.20%) |
Dec 28, 2023 | 34.61 | 34.71 | 34.49 | 34.63 | 4,810,340 | +0.09(+0.26%) |
Dec 27, 2023 | 34.65 | 34.78 | 34.46 | 34.54 | 9,664,342 | -0.30(-0.86%) |
Dec 26, 2023 | 34.52 | 34.98 | 34.46 | 34.84 | 6,077,784 | +0.32(+0.92%) |
Dec 22, 2023 | 34.44 | 34.70 | 34.42 | 34.52 | 6,282,700 | +0.17(+0.49%) |
Dec 21, 2023 | 34.33 | 34.38 | 34.09 | 34.35 | 9,861,279 | +0.10(+0.29%) |
Dec 20, 2023 | 34.20 | 34.72 | 34.11 | 34.25 | 9,895,172 | -0.22(-0.64%) |
Dec 19, 2023 | 34.20 | 34.50 | 34.08 | 34.47 | 9,970,302 | +0.25(+0.73%) |
Dec 18, 2023 | 34.07 | 34.44 | 34.01 | 34.22 | 10,982,374 | +0.33(+0.97%) |
Dec 15, 2023 | 33.65 | 33.97 | 33.44 | 33.89 | 33,036,850 | +0.16(+0.47%) |
Dec 14, 2023 | 33.41 | 33.93 | 33.30 | 33.73 | 17,361,000 | +0.60(+1.81%) |
Dec 13, 2023 | 33.07 | 33.23 | 32.67 | 33.13 | 18,100,062 | +0.02(+0.06%) |
Dec 12, 2023 | 33.28 | 33.33 | 33.03 | 33.12 | 9,759,847 | +0.02(+0.06%) |
Dec 11, 2023 | 33.13 | 33.21 | 33.01 | 33.09 | 11,144,136 | +0.24(+0.73%) |
Dec 08, 2023 | 33.34 | 33.38 | 32.83 | 32.86 | 15,806,818 | -0.54(-1.61%) |
Dec 07, 2023 | 33.62 | 33.69 | 33.33 | 33.39 | 10,700,353 | -0.02(-0.06%) |
Dec 06, 2023 | 33.41 | 33.46 | 33.12 | 33.41 | 10,703,491 | +0.23(+0.69%) |
Dec 05, 2023 | 33.34 | 33.34 | 33.03 | 33.18 | 7,760,494 | -0.37(-1.10%) |
Dec 04, 2023 | 33.20 | 33.72 | 33.16 | 33.55 | 16,984,040 | +0.26(+0.78%) |
Dec 01, 2023 | 32.31 | 33.32 | 32.27 | 33.29 | 12,902,389 | +1.10(+3.41%) |
Nov 30, 2023 | 31.66 | 32.23 | 31.62 | 32.20 | 17,241,328 | +0.57(+1.80%) |
Nov 29, 2023 | 31.99 | 32.06 | 31.55 | 31.63 | 9,443,973 | -0.21(-0.66%) |
Nov 28, 2023 | 31.70 | 32.06 | 31.67 | 31.84 | 11,196,869 | +0.11(+0.34%) |
Nov 27, 2023 | 32.31 | 32.33 | 31.70 | 31.73 | 10,037,689 | -0.70(-2.14%) |
Nov 24, 2023 | 32.33 | 32.43 | 32.17 | 32.43 | 7,269,743 | +0.09(+0.28%) |
Nov 22, 2023 | 32.22 | 32.40 | 32.05 | 32.34 | 13,215,611 | +0.30(+0.93%) |
Nov 21, 2023 | 31.89 | 32.12 | 31.72 | 32.04 | 14,100,584 | +0.19(+0.59%) |
Nov 20, 2023 | 31.29 | 31.91 | 31.24 | 31.85 | 13,303,573 | +0.44(+1.39%) |
Nov 17, 2023 | 31.23 | 31.55 | 31.23 | 31.41 | 13,425,291 | +0.29(+0.93%) |
Nov 16, 2023 | 30.97 | 31.18 | 30.66 | 31.12 | 13,552,431 | +0.34(+1.10%) |
Nov 15, 2023 | 30.91 | 31.11 | 30.69 | 30.79 | 14,668,402 | -0.12(-0.39%) |
Nov 14, 2023 | 30.74 | 31.17 | 30.74 | 30.91 | 13,388,465 | +0.66(+2.17%) |
Nov 13, 2023 | 30.39 | 30.47 | 30.10 | 30.25 | 10,222,139 | -0.25(-0.81%) |
Nov 10, 2023 | 30.19 | 30.58 | 30.03 | 30.50 | 11,449,587 | +0.53(+1.76%) |
Nov 09, 2023 | 30.24 | 30.32 | 29.93 | 29.97 | 9,261,911 | -0.20(-0.66%) |
Nov 08, 2023 | 30.26 | 30.39 | 30.00 | 30.17 | 7,899,100 | +0.02(+0.07%) |
Nov 07, 2023 | 30.00 | 30.18 | 29.81 | 30.15 | 11,366,829 | -0.03(-0.10%) |
Nov 06, 2023 | 30.22 | 30.38 | 29.95 | 30.18 | 8,802,525 | -0.02(-0.07%) |
Nov 03, 2023 | 30.35 | 30.49 | 30.07 | 30.20 | 9,531,950 | +0.01(+0.03%) |
Nov 02, 2023 | 29.60 | 30.28 | 29.44 | 30.19 | 16,703,184 | +0.81(+2.77%) |
Nov 01, 2023 | 29.65 | 29.79 | 29.18 | 29.38 | 16,380,078 | -0.28(-0.94%) |
Oct 31, 2023 | 29.19 | 29.74 | 29.09 | 29.65 | 11,141,109 | +0.45(+1.53%) |
Oct 30, 2023 | 29.20 | 29.37 | 28.65 | 29.21 | 10,763,578 | +0.16(+0.55%) |
Oct 27, 2023 | 29.38 | 29.49 | 28.84 | 29.05 | 14,590,572 | -0.35(-1.18%) |
Oct 26, 2023 | 29.33 | 29.90 | 29.33 | 29.40 | 14,827,062 | -0.01(-0.03%) |
Oct 25, 2023 | 29.32 | 29.60 | 28.86 | 29.41 | 15,625,831 | -0.08(-0.27%) |
Oct 24, 2023 | 30.07 | 30.21 | 29.37 | 29.48 | 14,832,138 | -0.48(-1.59%) |
Oct 23, 2023 | 30.51 | 30.75 | 29.94 | 29.96 | 11,555,878 | -0.60(-1.95%) |
Oct 20, 2023 | 31.02 | 31.29 | 30.19 | 30.56 | 21,669,758 | +0.22(+0.72%) |
Oct 19, 2023 | 30.70 | 30.95 | 30.29 | 30.34 | 22,189,740 | -0.13(-0.42%) |
Oct 18, 2023 | 30.86 | 30.89 | 30.43 | 30.47 | 14,437,038 | -0.70(-2.23%) |
Oct 17, 2023 | 31.20 | 31.44 | 31.02 | 31.16 | 8,722,098 | -0.04(-0.13%) |
Oct 16, 2023 | 31.12 | 31.50 | 31.09 | 31.20 | 11,495,847 | +0.27(+0.87%) |
Oct 13, 2023 | 30.90 | 31.36 | 30.85 | 30.93 | 9,114,074 | -0.02(-0.06%) |
Oct 12, 2023 | 31.45 | 31.47 | 30.59 | 30.95 | 13,070,951 | -0.45(-1.42%) |
Oct 11, 2023 | 31.72 | 31.79 | 31.23 | 31.40 | 11,141,610 | +0.06(+0.19%) |
Oct 10, 2023 | 30.97 | 31.36 | 30.94 | 31.34 | 11,883,757 | +0.47(+1.51%) |
Oct 09, 2023 | 30.56 | 30.97 | 30.52 | 30.88 | 11,494,059 | +0.19(+0.61%) |
Oct 06, 2023 | 30.03 | 30.91 | 29.93 | 30.69 | 11,859,982 | +0.48(+1.58%) |
Oct 05, 2023 | 30.64 | 30.67 | 30.03 | 30.21 | 13,948,809 | -0.44(-1.43%) |
Oct 04, 2023 | 30.59 | 30.76 | 30.26 | 30.65 | 11,986,577 | +0.08(+0.26%) |
Oct 03, 2023 | 30.22 | 30.76 | 30.13 | 30.57 | 17,854,452 | +0.23(+0.75%) |
Oct 02, 2023 | 30.40 | 30.49 | 29.96 | 30.34 | 16,897,528 | -0.21(-0.68%) |
Sep 29, 2023 | 30.79 | 30.96 | 30.50 | 30.55 | 15,159,031 | +0.18(+0.59%) |
Sep 28, 2023 | 30.08 | 30.62 | 30.02 | 30.37 | 12,178,919 | +0.29(+0.96%) |
Sep 27, 2023 | 30.46 | 30.50 | 29.83 | 30.08 | 13,584,690 | -0.34(-1.11%) |
Sep 26, 2023 | 30.84 | 30.85 | 30.38 | 30.42 | 9,308,345 | -0.53(-1.70%) |
Sep 25, 2023 | 30.85 | 31.03 | 30.76 | 30.95 | 8,847,282 | -0.05(-0.16%) |
Sep 22, 2023 | 30.80 | 31.30 | 30.77 | 30.99 | 16,283,813 | +0.18(+0.58%) |
Sep 21, 2023 | 30.93 | 31.18 | 30.76 | 30.82 | 15,413,915 | -0.29(-0.93%) |
Sep 20, 2023 | 31.01 | 31.36 | 30.96 | 31.10 | 13,237,121 | +0.40(+1.29%) |
Sep 19, 2023 | 30.82 | 30.90 | 30.24 | 30.71 | 15,139,478 | -0.19(-0.61%) |
Sep 18, 2023 | 30.78 | 31.04 | 30.53 | 30.90 | 13,927,001 | +0.25(+0.81%) |
Sep 15, 2023 | 30.85 | 30.99 | 30.48 | 30.65 | 25,670,214 | -0.19(-0.61%) |
Sep 14, 2023 | 30.60 | 30.98 | 30.49 | 30.84 | 12,489,569 | +0.54(+1.77%) |
Sep 13, 2023 | 30.40 | 30.46 | 29.88 | 30.30 | 11,375,160 | -0.09(-0.29%) |
Sep 12, 2023 | 29.99 | 30.64 | 29.91 | 30.39 | 12,822,983 | +0.41(+1.36%) |
Sep 11, 2023 | 29.91 | 30.11 | 29.83 | 29.98 | 13,402,116 | +0.23(+0.77%) |
Sep 08, 2023 | 30.17 | 30.34 | 29.56 | 29.75 | 32,903,476 | +0.46(+1.56%) |
Sep 07, 2023 | 29.45 | 29.75 | 29.26 | 29.30 | 10,543,483 | -0.24(-0.81%) |
Sep 06, 2023 | 29.71 | 30.03 | 29.49 | 29.53 | 16,244,025 | -0.19(-0.64%) |
Sep 05, 2023 | 30.43 | 30.43 | 29.58 | 29.72 | 11,501,905 | -0.71(-2.32%) |
Sep 01, 2023 | 30.28 | 30.56 | 30.14 | 30.43 | 12,386,138 | +0.43(+1.42%) |
Aug 31, 2023 | 30.51 | 30.53 | 29.98 | 30.00 | 11,187,053 | -0.53(-1.72%) |
Aug 30, 2023 | 30.53 | 30.79 | 30.45 | 30.53 | 8,975,602 | +0.09(+0.29%) |
Aug 29, 2023 | 30.62 | 30.76 | 30.32 | 30.44 | 10,577,068 | -0.11(-0.36%) |
Aug 28, 2023 | 30.64 | 30.97 | 30.38 | 30.55 | 12,292,044 | -0.05(-0.16%) |
Aug 25, 2023 | 30.35 | 30.77 | 30.33 | 30.60 | 11,017,446 | +0.35(+1.15%) |
Aug 24, 2023 | 30.64 | 30.76 | 30.24 | 30.25 | 14,475,332 | -0.44(-1.42%) |
Aug 23, 2023 | 30.35 | 30.74 | 30.29 | 30.69 | 12,215,168 | +0.49(+1.61%) |
Aug 22, 2023 | 30.34 | 30.59 | 30.12 | 30.20 | 7,533,540 | -0.20(-0.65%) |
Aug 21, 2023 | 30.45 | 30.64 | 30.25 | 30.40 | 9,728,250 | -0.16(-0.52%) |
Aug 18, 2023 | 29.90 | 30.69 | 29.83 | 30.56 | 13,933,271 | +0.59(+1.98%) |
Aug 17, 2023 | 29.95 | 30.21 | 29.88 | 29.96 | 8,633,232 | +0.08(+0.27%) |
Aug 16, 2023 | 30.01 | 30.31 | 29.81 | 29.88 | 8,381,040 | -0.09(-0.30%) |
Aug 15, 2023 | 30.38 | 30.43 | 29.85 | 29.97 | 11,084,451 | -0.53(-1.75%) |
Aug 14, 2023 | 30.38 | 30.59 | 30.27 | 30.51 | 12,917,162 | +0.07(+0.23%) |
Aug 11, 2023 | 30.50 | 30.71 | 30.39 | 30.44 | 12,431,136 | -0.17(-0.55%) |
Aug 10, 2023 | 30.92 | 31.05 | 30.59 | 30.61 | 9,786,555 | -0.19(-0.61%) |
Aug 09, 2023 | 30.89 | 30.99 | 30.63 | 30.79 | 11,079,943 | -0.20(-0.64%) |
Aug 08, 2023 | 31.18 | 31.41 | 30.91 | 30.99 | 10,702,608 | -0.47(-1.48%) |
Aug 07, 2023 | 31.21 | 31.48 | 31.18 | 31.46 | 12,194,642 | +0.26(+0.82%) |
Aug 04, 2023 | 32.09 | 32.23 | 31.12 | 31.20 | 33,201,194 | -1.38(-4.22%) |
Aug 03, 2023 | 32.53 | 32.88 | 32.41 | 32.58 | 7,973,314 | -0.05(-0.15%) |
Aug 02, 2023 | 32.75 | 32.76 | 32.33 | 32.63 | 9,810,276 | -0.35(-1.05%) |
Aug 01, 2023 | 32.98 | 33.08 | 32.75 | 32.97 | 11,561,084 | -0.01(-0.03%) |
Jul 31, 2023 | 33.10 | 33.26 | 32.80 | 32.98 | 13,915,182 | -0.48(-1.42%) |
Jul 28, 2023 | 32.95 | 33.65 | 32.85 | 33.46 | 12,137,190 | +0.76(+2.33%) |
Jul 27, 2023 | 32.76 | 33.11 | 32.55 | 32.70 | 12,864,238 | +0.08(+0.24%) |
Jul 26, 2023 | 32.97 | 32.97 | 32.50 | 32.62 | 23,344,064 | -0.22(-0.66%) |
Jul 25, 2023 | 32.01 | 32.97 | 32.01 | 32.83 | 14,029,880 | +0.64(+2.00%) |
Jul 24, 2023 | 32.04 | 32.51 | 31.99 | 32.19 | 13,744,722 | +0.09(+0.28%) |
Jul 21, 2023 | 31.62 | 32.30 | 31.51 | 32.10 | 49,365,256 | -1.27(-3.80%) |
Jul 20, 2023 | 33.64 | 33.75 | 33.32 | 33.37 | 16,061,273 | -0.09(-0.27%) |
Jul 19, 2023 | 33.34 | 33.58 | 33.25 | 33.46 | 10,735,112 | +0.05(+0.15%) |
Jul 18, 2023 | 32.85 | 33.42 | 32.77 | 33.41 | 12,953,305 | +0.52(+1.60%) |
Jul 17, 2023 | 33.09 | 33.10 | 32.46 | 32.88 | 15,031,562 | -0.41(-1.22%) |
Jul 14, 2023 | 33.26 | 33.38 | 33.11 | 33.29 | 7,973,031 | -0.09(-0.27%) |
Jul 13, 2023 | 33.22 | 33.46 | 33.11 | 33.38 | 10,062,851 | +0.19(+0.57%) |
Jul 12, 2023 | 33.69 | 33.69 | 33.13 | 33.19 | 11,897,936 | -0.24(-0.71%) |
Jul 11, 2023 | 33.44 | 33.52 | 33.21 | 33.43 | 10,206,925 | +0.16(+0.48%) |
Jul 10, 2023 | 32.96 | 33.31 | 32.96 | 33.27 | 12,433,991 | +0.31(+0.93%) |
Jul 07, 2023 | 33.06 | 33.35 | 32.91 | 32.96 | 16,894,294 | -0.16(-0.48%) |
Jul 06, 2023 | 33.13 | 33.41 | 32.99 | 33.12 | 13,954,177 | -0.41(-1.21%) |
Jul 05, 2023 | 33.77 | 33.80 | 33.39 | 33.53 | 10,076,429 | -0.47(-1.37%) |
Jul 03, 2023 | 33.52 | 34.03 | 33.19 | 33.99 | 4,336,481 | +0.24(+0.70%) |
Jun 30, 2023 | 33.66 | 33.83 | 33.37 | 33.75 | 9,512,725 | +0.23(+0.68%) |
Jun 29, 2023 | 33.10 | 33.53 | 33.00 | 33.53 | 6,375,752 | +0.28(+0.83%) |
Jun 28, 2023 | 33.14 | 33.29 | 33.04 | 33.25 | 9,399,120 | +0.12(+0.36%) |
Jun 27, 2023 | 32.80 | 33.31 | 32.16 | 33.13 | 8,978,496 | +0.36(+1.09%) |
Jun 26, 2023 | 32.47 | 32.93 | 32.41 | 32.77 | 8,551,626 | +0.37(+1.13%) |
Jun 23, 2023 | 32.45 | 32.56 | 32.29 | 32.41 | 13,764,475 | -0.37(-1.12%) |
Jun 22, 2023 | 32.72 | 32.81 | 32.53 | 32.77 | 6,287,312 | -0.02(-0.06%) |
Jun 21, 2023 | 32.44 | 32.87 | 32.21 | 32.79 | 8,969,299 | +0.22(+0.67%) |
Jun 20, 2023 | 32.88 | 33.03 | 32.52 | 32.58 | 9,527,345 | -0.30(-0.90%) |
Jun 16, 2023 | 33.33 | 33.41 | 32.78 | 32.87 | 30,357,728 | -0.36(-1.07%) |