Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 36.76 | 36.89 | 35.11 | 35.14 | 7,991,458 | -2.51(-6.67%) |
Apr 29, 2024 | 36.88 | 38.20 | 36.65 | 37.65 | 5,737,327 | +0.77(+2.09%) |
Apr 26, 2024 | 36.51 | 37.39 | 36.23 | 36.88 | 5,653,351 | +0.94(+2.62%) |
Apr 25, 2024 | 35.86 | 36.06 | 34.78 | 35.94 | 4,465,934 | -0.14(-0.39%) |
Apr 24, 2024 | 35.96 | 36.55 | 35.74 | 36.08 | 5,706,054 | +0.02(+0.06%) |
Apr 23, 2024 | 35.00 | 36.39 | 34.51 | 36.06 | 7,565,242 | -0.29(-0.80%) |
Apr 22, 2024 | 35.73 | 36.64 | 35.25 | 36.35 | 7,836,517 | +0.82(+2.31%) |
Apr 19, 2024 | 35.20 | 36.44 | 35.06 | 35.53 | 8,016,819 | +0.06(+0.17%) |
Apr 18, 2024 | 35.51 | 36.40 | 33.84 | 35.47 | 11,606,999 | -0.08(-0.23%) |
Apr 17, 2024 | 37.16 | 37.48 | 35.21 | 35.55 | 12,602,896 | -0.54(-1.50%) |
Apr 16, 2024 | 35.15 | 36.34 | 35.05 | 36.09 | 7,124,309 | -0.48(-1.31%) |
Apr 15, 2024 | 37.00 | 37.59 | 36.47 | 36.57 | 9,915,299 | +1.37(+3.89%) |
Apr 12, 2024 | 37.47 | 38.03 | 34.96 | 35.20 | 7,488,674 | -1.03(-2.84%) |
Apr 11, 2024 | 36.16 | 36.69 | 35.75 | 36.23 | 4,243,201 | +0.04(+0.11%) |
Apr 10, 2024 | 35.71 | 36.66 | 35.30 | 36.19 | 5,434,027 | -0.63(-1.71%) |
Apr 09, 2024 | 37.10 | 37.47 | 36.28 | 36.82 | 4,749,122 | +0.48(+1.32%) |
Apr 08, 2024 | 36.91 | 37.15 | 36.21 | 36.34 | 4,690,134 | -0.15(-0.41%) |
Apr 05, 2024 | 35.77 | 36.72 | 35.65 | 36.49 | 4,509,638 | +0.54(+1.50%) |
Apr 04, 2024 | 37.30 | 37.67 | 35.83 | 35.95 | 8,956,908 | -1.23(-3.31%) |
Apr 03, 2024 | 35.90 | 37.55 | 35.78 | 37.18 | 11,115,938 | +1.54(+4.32%) |
Apr 02, 2024 | 34.06 | 35.75 | 33.82 | 35.64 | 8,185,744 | +1.62(+4.76%) |
Apr 01, 2024 | 34.10 | 34.36 | 33.51 | 34.02 | 4,439,644 | +0.23(+0.68%) |
Mar 28, 2024 | 33.24 | 33.97 | 33.86 | 33.79 | 6,147,062 | +0.58(+1.75%) |
Mar 27, 2024 | 31.72 | 33.23 | 31.67 | 33.21 | 6,433,829 | +1.63(+5.16%) |
Mar 26, 2024 | 32.32 | 32.32 | 31.23 | 31.58 | 3,763,092 | -0.28(-0.88%) |
Mar 25, 2024 | 31.57 | 32.30 | 31.50 | 31.86 | 4,744,477 | +0.46(+1.46%) |
Mar 22, 2024 | 31.00 | 31.52 | 30.84 | 31.40 | 4,334,962 | +0.05(+0.16%) |
Mar 21, 2024 | 31.71 | 32.13 | 31.05 | 31.35 | 5,594,702 | +0.00(+0.00%) |
Mar 20, 2024 | 29.63 | 31.88 | 29.52 | 31.35 | 7,446,817 | +1.68(+5.66%) |
Mar 19, 2024 | 30.30 | 30.47 | 28.72 | 29.67 | 9,886,162 | -1.36(-4.38%) |
Mar 18, 2024 | 30.94 | 31.66 | 30.79 | 31.03 | 6,844,429 | +0.59(+1.94%) |
Mar 15, 2024 | 29.90 | 30.76 | 29.64 | 30.44 | 8,452,245 | +0.42(+1.40%) |
Mar 14, 2024 | 30.38 | 30.65 | 29.61 | 30.02 | 5,678,555 | -0.54(-1.77%) |
Mar 13, 2024 | 30.03 | 31.18 | 29.98 | 30.56 | 6,699,391 | +0.77(+2.58%) |
Mar 12, 2024 | 30.60 | 30.75 | 29.21 | 29.79 | 6,138,672 | -0.70(-2.30%) |
Mar 11, 2024 | 29.58 | 30.79 | 29.48 | 30.49 | 6,280,952 | +0.64(+2.14%) |
Mar 08, 2024 | 30.38 | 30.64 | 29.27 | 29.85 | 6,537,780 | -0.02(-0.07%) |
Mar 07, 2024 | 28.86 | 30.10 | 28.86 | 29.87 | 7,737,085 | +1.65(+5.85%) |
Mar 06, 2024 | 27.67 | 28.73 | 26.90 | 28.22 | 6,332,072 | +1.31(+4.87%) |
Mar 05, 2024 | 27.05 | 27.21 | 26.57 | 26.91 | 5,703,919 | -0.57(-2.07%) |
Mar 04, 2024 | 27.50 | 27.55 | 27.04 | 27.48 | 3,952,683 | -0.10(-0.36%) |
Mar 01, 2024 | 27.40 | 27.72 | 26.78 | 27.58 | 6,870,271 | +0.47(+1.73%) |
Feb 29, 2024 | 26.59 | 27.16 | 26.21 | 27.11 | 6,039,213 | +0.89(+3.38%) |
Feb 28, 2024 | 26.10 | 26.44 | 25.88 | 26.22 | 3,761,559 | -0.38(-1.42%) |
Feb 27, 2024 | 25.82 | 26.90 | 25.11 | 26.60 | 6,842,779 | +1.36(+5.37%) |
Feb 26, 2024 | 26.06 | 26.06 | 24.77 | 25.25 | 11,155,914 | -1.18(-4.45%) |
Feb 23, 2024 | 27.52 | 27.61 | 26.37 | 26.42 | 5,359,644 | -1.23(-4.43%) |
Feb 22, 2024 | 27.67 | 27.74 | 27.16 | 27.65 | 6,743,076 | -0.21(-0.75%) |
Feb 21, 2024 | 27.02 | 27.94 | 26.97 | 27.86 | 5,660,752 | +1.27(+4.76%) |
Feb 20, 2024 | 26.78 | 26.78 | 26.07 | 26.59 | 4,728,925 | -0.71(-2.59%) |
Feb 16, 2024 | 27.24 | 27.93 | 27.06 | 27.30 | 4,703,212 | +0.01(+0.04%) |
Feb 15, 2024 | 26.94 | 27.54 | 26.82 | 27.29 | 4,397,551 | +0.60(+2.24%) |
Feb 14, 2024 | 26.12 | 26.89 | 25.78 | 26.69 | 5,116,566 | +0.94(+3.64%) |
Feb 13, 2024 | 26.80 | 27.10 | 25.48 | 25.76 | 7,271,422 | -2.04(-7.35%) |
Feb 12, 2024 | 27.00 | 27.99 | 26.77 | 27.80 | 4,389,638 | +1.01(+3.76%) |
Feb 09, 2024 | 27.61 | 27.63 | 26.60 | 26.79 | 4,779,399 | -0.82(-2.96%) |
Feb 08, 2024 | 27.34 | 27.97 | 27.04 | 27.61 | 4,870,947 | +0.18(+0.65%) |
Feb 07, 2024 | 27.50 | 27.66 | 26.83 | 27.43 | 5,034,348 | -0.09(-0.33%) |
Feb 06, 2024 | 26.84 | 27.69 | 26.83 | 27.52 | 7,857,822 | +0.78(+2.91%) |
Feb 05, 2024 | 28.50 | 28.50 | 26.64 | 26.74 | 8,848,182 | -2.64(-8.99%) |
Feb 02, 2024 | 28.90 | 29.61 | 28.45 | 29.38 | 4,976,985 | -0.20(-0.67%) |
Feb 01, 2024 | 29.97 | 30.30 | 29.04 | 29.58 | 4,184,775 | -0.06(-0.20%) |
Jan 31, 2024 | 30.38 | 31.25 | 29.61 | 29.64 | 5,778,956 | -0.86(-2.81%) |
Jan 30, 2024 | 30.23 | 30.73 | 29.89 | 30.50 | 4,730,671 | -0.30(-0.97%) |
Jan 29, 2024 | 30.35 | 30.86 | 29.58 | 30.80 | 4,663,775 | +0.30(+0.98%) |
Jan 26, 2024 | 30.11 | 30.59 | 29.76 | 30.50 | 5,142,493 | +0.73(+2.44%) |
Jan 25, 2024 | 29.85 | 30.34 | 29.10 | 29.77 | 4,699,980 | +0.12(+0.40%) |
Jan 24, 2024 | 30.14 | 30.26 | 29.21 | 29.65 | 8,946,351 | +0.25(+0.85%) |
Jan 23, 2024 | 29.04 | 30.37 | 28.93 | 29.40 | 9,414,605 | +1.88(+6.84%) |
Jan 22, 2024 | 26.77 | 27.75 | 26.67 | 27.52 | 5,727,595 | +0.26(+0.95%) |
Jan 19, 2024 | 26.63 | 27.28 | 26.25 | 27.26 | 6,023,677 | +0.61(+2.28%) |
Jan 18, 2024 | 27.52 | 28.62 | 26.48 | 26.65 | 12,896,279 | -0.43(-1.58%) |
Jan 17, 2024 | 27.07 | 27.57 | 26.95 | 27.08 | 9,569,452 | -0.69(-2.48%) |
Jan 16, 2024 | 29.06 | 29.18 | 27.18 | 27.77 | 10,742,381 | -2.15(-7.19%) |
Jan 12, 2024 | 31.08 | 31.70 | 29.91 | 29.92 | 3,948,199 | -0.85(-2.75%) |
Jan 11, 2024 | 31.38 | 31.53 | 30.55 | 30.77 | 4,434,636 | -0.77(-2.43%) |
Jan 10, 2024 | 31.69 | 32.02 | 31.20 | 31.54 | 4,750,705 | -0.29(-0.91%) |
Jan 09, 2024 | 31.70 | 32.33 | 31.44 | 31.82 | 5,812,031 | +0.21(+0.66%) |
Jan 08, 2024 | 31.70 | 31.97 | 31.11 | 31.62 | 5,008,559 | -0.40(-1.24%) |
Jan 05, 2024 | 30.43 | 32.19 | 29.98 | 32.01 | 7,344,201 | +1.00(+3.21%) |
Jan 04, 2024 | 31.02 | 31.38 | 30.75 | 31.02 | 4,586,810 | -0.36(-1.14%) |
Jan 03, 2024 | 32.00 | 32.15 | 30.93 | 31.38 | 8,274,574 | -1.81(-5.46%) |
Jan 02, 2024 | 33.41 | 33.85 | 32.92 | 33.19 | 3,847,691 | -0.69(-2.03%) |
Dec 29, 2023 | 34.19 | 34.61 | 33.81 | 33.88 | 3,307,454 | -0.55(-1.59%) |
Dec 28, 2023 | 34.55 | 34.69 | 34.07 | 34.43 | 3,914,472 | -0.26(-0.75%) |
Dec 27, 2023 | 34.11 | 34.91 | 33.63 | 34.68 | 5,820,176 | +0.94(+2.78%) |
Dec 26, 2023 | 33.74 | 34.00 | 33.38 | 33.75 | 4,518,635 | +0.10(+0.30%) |
Dec 22, 2023 | 32.84 | 34.32 | 32.76 | 33.65 | 9,099,643 | +1.74(+5.47%) |
Dec 21, 2023 | 31.14 | 32.02 | 30.48 | 31.90 | 5,582,129 | +1.36(+4.47%) |
Dec 20, 2023 | 31.89 | 32.36 | 30.45 | 30.54 | 7,542,756 | -1.76(-5.46%) |
Dec 19, 2023 | 31.08 | 32.88 | 30.80 | 32.30 | 8,007,740 | +1.89(+6.23%) |
Dec 18, 2023 | 31.33 | 32.19 | 30.41 | 30.41 | 7,293,542 | -0.58(-1.86%) |
Dec 15, 2023 | 29.82 | 32.38 | 29.56 | 30.99 | 19,254,988 | +1.20(+4.01%) |
Dec 14, 2023 | 26.94 | 30.03 | 26.84 | 29.79 | 16,644,971 | +3.90(+15.04%) |
Dec 13, 2023 | 23.95 | 25.95 | 23.80 | 25.90 | 7,939,522 | +1.93(+8.07%) |
Dec 12, 2023 | 24.59 | 24.66 | 23.71 | 23.96 | 5,869,836 | -0.88(-3.53%) |
Dec 11, 2023 | 24.66 | 25.23 | 24.58 | 24.84 | 4,305,980 | -0.09(-0.36%) |
Dec 08, 2023 | 24.95 | 25.63 | 24.78 | 24.93 | 5,151,790 | +0.08(+0.32%) |
Dec 07, 2023 | 25.07 | 25.20 | 24.18 | 24.85 | 6,804,631 | -0.18(-0.72%) |
Dec 06, 2023 | 25.51 | 25.87 | 24.95 | 25.03 | 4,063,285 | -0.12(-0.48%) |
Dec 05, 2023 | 26.40 | 26.43 | 25.04 | 25.15 | 7,724,691 | -1.56(-5.86%) |
Dec 04, 2023 | 27.18 | 27.83 | 26.67 | 26.71 | 4,981,398 | -0.93(-3.35%) |
Dec 01, 2023 | 26.90 | 27.91 | 26.41 | 27.64 | 5,482,743 | +0.88(+3.28%) |
Nov 30, 2023 | 26.48 | 27.15 | 26.34 | 26.76 | 4,838,663 | +0.42(+1.59%) |
Nov 29, 2023 | 26.32 | 26.94 | 26.13 | 26.34 | 6,124,756 | +0.36(+1.38%) |
Nov 28, 2023 | 26.13 | 26.20 | 25.55 | 25.99 | 4,397,017 | -0.22(-0.84%) |
Nov 27, 2023 | 26.13 | 26.50 | 25.78 | 26.20 | 3,437,737 | +0.06(+0.23%) |
Nov 24, 2023 | 26.07 | 26.46 | 26.07 | 26.15 | 1,286,948 | -0.14(-0.53%) |
Nov 22, 2023 | 26.19 | 26.52 | 25.89 | 26.28 | 2,936,446 | -0.01(-0.04%) |
Nov 21, 2023 | 26.19 | 26.53 | 26.08 | 26.29 | 2,892,349 | -0.08(-0.30%) |
Nov 20, 2023 | 26.22 | 26.60 | 25.88 | 26.37 | 4,246,622 | +0.25(+0.95%) |
Nov 17, 2023 | 26.25 | 26.88 | 26.03 | 26.13 | 5,006,841 | +0.22(+0.85%) |
Nov 16, 2023 | 26.50 | 26.89 | 25.85 | 25.91 | 4,106,042 | -0.95(-3.52%) |
Nov 15, 2023 | 26.42 | 27.24 | 26.26 | 26.85 | 5,855,499 | +0.78(+2.98%) |
Nov 14, 2023 | 25.35 | 26.47 | 25.27 | 26.08 | 5,490,618 | +1.56(+6.38%) |
Nov 13, 2023 | 24.40 | 24.93 | 24.21 | 24.51 | 2,849,651 | -0.04(-0.16%) |
Nov 10, 2023 | 24.61 | 24.80 | 24.19 | 24.55 | 3,051,220 | +0.06(+0.24%) |
Nov 09, 2023 | 25.72 | 25.78 | 24.32 | 24.49 | 4,087,007 | -0.95(-3.72%) |
Nov 08, 2023 | 25.03 | 25.57 | 24.87 | 25.44 | 3,684,409 | -0.01(-0.04%) |
Nov 07, 2023 | 25.13 | 25.50 | 24.73 | 25.45 | 4,869,465 | -0.43(-1.66%) |
Nov 06, 2023 | 26.61 | 26.63 | 25.67 | 25.88 | 3,883,085 | -0.56(-2.11%) |
Nov 03, 2023 | 26.40 | 26.91 | 26.05 | 26.43 | 5,499,830 | +0.46(+1.76%) |
Nov 02, 2023 | 25.41 | 26.05 | 25.20 | 25.98 | 5,845,880 | +1.04(+4.15%) |
Nov 01, 2023 | 25.58 | 25.69 | 24.19 | 24.94 | 6,218,877 | -0.61(-2.38%) |
Oct 31, 2023 | 25.19 | 25.80 | 24.75 | 25.55 | 5,174,476 | +0.32(+1.26%) |
Oct 30, 2023 | 23.91 | 25.33 | 23.76 | 25.23 | 9,474,683 | +1.90(+8.16%) |
Oct 27, 2023 | 23.79 | 23.92 | 22.99 | 23.33 | 6,375,091 | +0.00(+0.00%) |
Oct 26, 2023 | 23.80 | 24.00 | 23.19 | 23.33 | 6,436,608 | -0.33(-1.38%) |
Oct 25, 2023 | 23.15 | 23.84 | 22.96 | 23.65 | 5,552,975 | +0.40(+1.71%) |
Oct 24, 2023 | 23.47 | 24.02 | 23.18 | 23.26 | 7,616,505 | +0.03(+0.13%) |
Oct 23, 2023 | 22.98 | 24.02 | 22.89 | 23.23 | 6,833,382 | -0.60(-2.50%) |
Oct 20, 2023 | 23.32 | 24.18 | 23.08 | 23.82 | 9,277,262 | -0.23(-0.95%) |
Oct 19, 2023 | 25.95 | 26.01 | 24.02 | 24.05 | 13,683,752 | -2.26(-8.60%) |
Oct 18, 2023 | 26.89 | 27.21 | 26.29 | 26.31 | 6,549,945 | -1.24(-4.50%) |
Oct 17, 2023 | 26.09 | 28.15 | 26.06 | 27.55 | 6,072,385 | +0.95(+3.58%) |
Oct 16, 2023 | 26.99 | 27.23 | 26.57 | 26.60 | 5,012,077 | +0.23(+0.87%) |
Oct 13, 2023 | 26.79 | 27.04 | 26.12 | 26.37 | 4,569,316 | -0.32(-1.19%) |
Oct 12, 2023 | 27.82 | 27.84 | 26.20 | 26.69 | 5,025,592 | -1.13(-4.07%) |
Oct 11, 2023 | 28.07 | 28.18 | 27.38 | 27.82 | 3,778,728 | -0.16(-0.57%) |
Oct 10, 2023 | 27.42 | 28.35 | 27.25 | 27.98 | 4,887,859 | +0.94(+3.49%) |
Oct 09, 2023 | 26.47 | 27.25 | 26.41 | 27.04 | 3,886,645 | +0.10(+0.37%) |
Oct 06, 2023 | 26.36 | 27.28 | 25.92 | 26.94 | 6,296,323 | +0.62(+2.34%) |
Oct 05, 2023 | 26.92 | 27.09 | 26.24 | 26.32 | 4,457,882 | -0.63(-2.32%) |
Oct 04, 2023 | 27.51 | 27.59 | 26.16 | 26.95 | 5,377,634 | -0.49(-1.77%) |
Oct 03, 2023 | 27.89 | 28.62 | 27.06 | 27.43 | 5,500,748 | -1.18(-4.13%) |
Oct 02, 2023 | 28.46 | 29.10 | 28.11 | 28.61 | 4,530,084 | -0.22(-0.76%) |
Sep 29, 2023 | 28.84 | 29.60 | 28.74 | 28.83 | 7,784,169 | +0.91(+3.27%) |
Sep 28, 2023 | 26.38 | 27.93 | 26.20 | 27.92 | 8,059,787 | +1.92(+7.40%) |
Sep 27, 2023 | 25.87 | 26.57 | 25.75 | 25.99 | 5,649,318 | +0.34(+1.31%) |
Sep 26, 2023 | 26.15 | 26.54 | 25.39 | 25.66 | 6,588,546 | -0.76(-2.89%) |
Sep 25, 2023 | 27.53 | 26.74 | 26.13 | 26.42 | 9,373,026 | -1.71(-6.07%) |
Sep 22, 2023 | 28.05 | 28.37 | 27.83 | 28.13 | 5,137,143 | +0.48(+1.72%) |
Sep 21, 2023 | 28.45 | 28.45 | 27.64 | 27.65 | 5,531,034 | -1.50(-5.14%) |
Sep 20, 2023 | 28.43 | 29.56 | 28.33 | 29.15 | 8,148,294 | +1.03(+3.67%) |
Sep 19, 2023 | 28.60 | 28.76 | 27.62 | 28.12 | 5,193,900 | -0.51(-1.77%) |
Sep 18, 2023 | 28.96 | 29.01 | 28.26 | 28.62 | 4,559,751 | +0.00(+0.00%) |
Sep 15, 2023 | 29.66 | 29.66 | 28.57 | 28.62 | 8,785,016 | -1.33(-4.44%) |
Sep 14, 2023 | 29.29 | 30.06 | 29.18 | 29.95 | 6,773,938 | +1.53(+5.38%) |
Sep 13, 2023 | 28.00 | 28.46 | 27.85 | 28.43 | 3,991,933 | +0.45(+1.60%) |
Sep 12, 2023 | 28.23 | 28.59 | 27.90 | 27.98 | 3,658,525 | -0.48(-1.67%) |
Sep 11, 2023 | 28.59 | 28.82 | 28.21 | 28.45 | 5,050,062 | +0.58(+2.06%) |
Sep 08, 2023 | 28.08 | 28.24 | 27.74 | 27.88 | 4,560,058 | -0.35(-1.23%) |
Sep 07, 2023 | 29.22 | 29.22 | 27.84 | 28.23 | 9,478,801 | -1.74(-5.79%) |
Sep 06, 2023 | 29.80 | 30.41 | 29.58 | 29.96 | 4,122,944 | -0.09(-0.30%) |
Sep 05, 2023 | 30.54 | 30.88 | 29.96 | 30.05 | 4,338,283 | -0.80(-2.60%) |
Sep 01, 2023 | 30.71 | 31.20 | 30.46 | 30.86 | 6,024,302 | +1.01(+3.39%) |
Aug 31, 2023 | 29.59 | 30.59 | 29.33 | 29.84 | 19,306,412 | +0.57(+1.93%) |
Aug 30, 2023 | 29.42 | 29.42 | 28.84 | 29.28 | 4,965,652 | -0.10(-0.34%) |
Aug 29, 2023 | 28.32 | 29.39 | 28.12 | 29.38 | 6,364,741 | +1.12(+3.97%) |
Aug 28, 2023 | 28.38 | 28.79 | 28.16 | 28.26 | 4,492,067 | +0.25(+0.89%) |
Aug 25, 2023 | 28.59 | 28.85 | 27.54 | 28.01 | 5,441,027 | -0.52(-1.81%) |
Aug 24, 2023 | 28.14 | 28.88 | 28.09 | 28.52 | 4,363,557 | -0.06(-0.21%) |
Aug 23, 2023 | 28.55 | 28.80 | 28.34 | 28.58 | 5,961,845 | +0.03(+0.10%) |
Aug 22, 2023 | 28.68 | 28.86 | 27.96 | 28.55 | 4,630,416 | +0.19(+0.66%) |
Aug 21, 2023 | 28.77 | 28.84 | 27.81 | 28.37 | 4,732,896 | -0.38(-1.31%) |
Aug 18, 2023 | 28.23 | 28.77 | 28.01 | 28.74 | 7,403,534 | -0.14(-0.48%) |
Aug 17, 2023 | 29.69 | 29.80 | 28.68 | 28.88 | 6,578,831 | -0.20(-0.68%) |
Aug 16, 2023 | 29.84 | 30.28 | 28.87 | 29.08 | 7,977,876 | -1.02(-3.39%) |
Aug 15, 2023 | 31.23 | 31.23 | 30.07 | 30.10 | 5,851,890 | -1.38(-4.38%) |
Aug 14, 2023 | 31.31 | 31.61 | 30.36 | 31.48 | 7,393,290 | -0.23(-0.72%) |
Aug 11, 2023 | 32.22 | 32.24 | 31.56 | 31.71 | 4,772,849 | -0.91(-2.80%) |
Aug 10, 2023 | 33.70 | 33.73 | 32.29 | 32.62 | 4,843,686 | -0.73(-2.20%) |
Aug 09, 2023 | 33.22 | 33.82 | 32.77 | 33.36 | 4,165,310 | +0.39(+1.17%) |
Aug 08, 2023 | 32.76 | 33.09 | 32.42 | 32.97 | 5,408,561 | -0.82(-2.44%) |
Aug 07, 2023 | 33.63 | 33.79 | 32.96 | 33.79 | 3,548,622 | +0.21(+0.62%) |
Aug 04, 2023 | 34.18 | 34.55 | 33.39 | 33.58 | 3,861,726 | -0.54(-1.59%) |
Aug 03, 2023 | 33.63 | 34.32 | 33.15 | 34.13 | 4,290,888 | +0.56(+1.68%) |
Aug 02, 2023 | 34.05 | 34.31 | 33.30 | 33.56 | 5,351,325 | -1.24(-3.55%) |
Aug 01, 2023 | 35.10 | 35.28 | 34.72 | 34.80 | 5,277,592 | -1.00(-2.79%) |
Jul 31, 2023 | 35.07 | 36.19 | 34.93 | 35.80 | 6,109,188 | +1.41(+4.11%) |
Jul 28, 2023 | 33.98 | 34.42 | 33.43 | 34.39 | 4,219,126 | +0.84(+2.51%) |
Jul 27, 2023 | 34.68 | 34.75 | 33.53 | 33.54 | 6,066,713 | -0.92(-2.67%) |
Jul 26, 2023 | 34.64 | 35.07 | 34.17 | 34.46 | 7,361,266 | -0.76(-2.16%) |
Jul 25, 2023 | 34.32 | 35.95 | 33.89 | 35.23 | 9,025,214 | +1.84(+5.51%) |
Jul 24, 2023 | 32.54 | 33.94 | 32.42 | 33.39 | 6,101,865 | +0.37(+1.11%) |
Jul 21, 2023 | 32.44 | 33.13 | 32.41 | 33.02 | 5,627,894 | +0.69(+2.14%) |
Jul 20, 2023 | 34.95 | 35.37 | 32.32 | 32.33 | 12,089,870 | -2.14(-6.20%) |
Jul 19, 2023 | 34.79 | 34.96 | 34.16 | 34.46 | 6,186,805 | -0.20(-0.57%) |
Jul 18, 2023 | 34.93 | 35.34 | 34.25 | 34.66 | 4,712,385 | -0.52(-1.49%) |
Jul 17, 2023 | 33.98 | 35.66 | 33.88 | 35.19 | 6,475,615 | +1.04(+3.04%) |
Jul 14, 2023 | 35.12 | 35.14 | 33.68 | 34.15 | 8,176,199 | -2.15(-5.91%) |
Jul 13, 2023 | 35.32 | 36.77 | 35.17 | 36.29 | 5,897,854 | +1.62(+4.68%) |
Jul 12, 2023 | 35.42 | 35.56 | 34.62 | 34.67 | 4,335,082 | +0.36(+1.04%) |
Jul 11, 2023 | 33.24 | 34.49 | 32.97 | 34.32 | 5,273,178 | +0.54(+1.61%) |
Jul 10, 2023 | 33.34 | 34.20 | 33.24 | 33.77 | 3,933,771 | +0.05(+0.15%) |
Jul 07, 2023 | 32.45 | 34.23 | 32.33 | 33.72 | 6,368,877 | +1.53(+4.76%) |
Jul 06, 2023 | 32.67 | 32.87 | 31.49 | 32.19 | 6,133,668 | -1.13(-3.39%) |
Jul 05, 2023 | 33.54 | 34.07 | 33.16 | 33.32 | 4,539,523 | -0.58(-1.72%) |
Jul 03, 2023 | 34.13 | 34.55 | 33.77 | 33.90 | 2,487,736 | +0.34(+1.00%) |
Jun 30, 2023 | 33.62 | 33.73 | 32.96 | 33.56 | 5,080,909 | +0.17(+0.50%) |
Jun 29, 2023 | 33.14 | 33.59 | 32.72 | 33.40 | 5,477,763 | +0.10(+0.30%) |
Jun 28, 2023 | 33.63 | 33.66 | 33.03 | 33.30 | 3,694,074 | -0.76(-2.24%) |
Jun 27, 2023 | 33.13 | 34.15 | 32.67 | 34.06 | 4,175,250 | +1.42(+4.36%) |
Jun 26, 2023 | 32.43 | 33.17 | 32.43 | 32.63 | 3,344,761 | +0.15(+0.46%) |
Jun 23, 2023 | 32.38 | 32.94 | 32.20 | 32.49 | 5,557,366 | -0.56(-1.71%) |
Jun 22, 2023 | 33.44 | 33.58 | 32.46 | 33.05 | 7,407,628 | -1.48(-4.30%) |
Jun 21, 2023 | 33.34 | 34.75 | 33.22 | 34.53 | 4,959,769 | +0.68(+2.02%) |
Jun 20, 2023 | 34.21 | 34.50 | 33.52 | 33.85 | 5,433,141 | -1.38(-3.93%) |
Jun 16, 2023 | 35.58 | 35.65 | 34.42 | 35.24 | 5,876,090 | -0.35(-0.97%) |
Jun 15, 2023 | 35.29 | 35.77 | 34.97 | 35.58 | 4,258,338 | -0.16(-0.44%) |
Jun 14, 2023 | 37.33 | 37.33 | 35.28 | 35.74 | 4,691,774 | -0.56(-1.55%) |
Jun 13, 2023 | 35.63 | 37.20 | 35.50 | 36.30 | 6,241,561 | +1.69(+4.89%) |
Jun 12, 2023 | 34.49 | 35.29 | 34.25 | 34.61 | 3,899,345 | -0.24(-0.68%) |
Jun 09, 2023 | 35.23 | 35.44 | 34.45 | 34.85 | 3,105,869 | -0.35(-0.98%) |
Jun 08, 2023 | 35.23 | 35.56 | 34.39 | 35.20 | 3,820,579 | +0.23(+0.65%) |
Jun 07, 2023 | 34.55 | 35.95 | 34.18 | 34.97 | 5,323,564 | +0.79(+2.32%) |
Jun 06, 2023 | 33.14 | 34.60 | 33.08 | 34.18 | 4,177,602 | +0.76(+2.28%) |
Jun 05, 2023 | 34.05 | 34.45 | 33.04 | 33.42 | 4,636,304 | -1.15(-3.32%) |
Jun 02, 2023 | 33.92 | 35.01 | 33.57 | 34.56 | 8,133,383 | +2.22(+6.85%) |
Jun 01, 2023 | 31.66 | 32.68 | 31.18 | 32.35 | 4,883,240 | +0.97(+3.09%) |
May 31, 2023 | 32.15 | 32.35 | 30.80 | 31.38 | 6,529,221 | -1.07(-3.29%) |
May 30, 2023 | 33.35 | 33.34 | 31.72 | 32.45 | 6,225,218 | -0.88(-2.64%) |
May 26, 2023 | 34.22 | 34.42 | 33.25 | 33.33 | 5,941,113 | -0.10(-0.30%) |
May 25, 2023 | 33.84 | 34.27 | 33.15 | 33.43 | 3,945,144 | -0.55(-1.63%) |
May 24, 2023 | 34.88 | 34.98 | 33.84 | 33.98 | 3,486,918 | -1.31(-3.70%) |
May 23, 2023 | 35.61 | 35.78 | 35.07 | 35.29 | 3,581,061 | -0.72(-2.01%) |
May 22, 2023 | 35.79 | 36.54 | 35.67 | 36.01 | 3,286,147 | +0.30(+0.83%) |
May 19, 2023 | 36.75 | 36.75 | 35.54 | 35.71 | 3,592,268 | -0.70(-1.93%) |
May 18, 2023 | 35.90 | 36.53 | 35.29 | 36.41 | 3,391,039 | +0.07(+0.19%) |
May 17, 2023 | 36.55 | 36.95 | 35.80 | 36.34 | 4,101,426 | +0.63(+1.77%) |
May 16, 2023 | 36.10 | 36.63 | 35.64 | 35.71 | 3,269,691 | -0.88(-2.41%) |
May 15, 2023 | 35.13 | 36.68 | 34.99 | 36.59 | 3,473,680 | +1.70(+4.88%) |
May 12, 2023 | 34.96 | 35.02 | 34.55 | 34.89 | 2,007,288 | +0.04(+0.11%) |
May 11, 2023 | 34.92 | 35.44 | 34.58 | 34.85 | 3,315,390 | -0.80(-2.24%) |
May 10, 2023 | 36.64 | 36.71 | 34.90 | 35.65 | 3,000,932 | -0.37(-1.01%) |
May 09, 2023 | 35.61 | 36.42 | 35.23 | 36.01 | 3,492,610 | -0.31(-0.84%) |
May 08, 2023 | 37.44 | 37.68 | 36.19 | 36.32 | 3,801,890 | +0.66(+1.85%) |
May 05, 2023 | 34.76 | 35.86 | 34.40 | 35.66 | 3,923,570 | +1.75(+5.15%) |
May 04, 2023 | 34.19 | 34.61 | 33.49 | 33.91 | 3,664,590 | -0.63(-1.83%) |
May 03, 2023 | 35.13 | 35.76 | 34.39 | 34.54 | 3,610,775 | -0.65(-1.85%) |
May 02, 2023 | 35.97 | 36.22 | 34.66 | 35.20 | 3,980,332 | -1.57(-4.27%) |