Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 40.46 | 40.69 | 40.02 | 40.21 | 1,998,034 | -0.03(-0.07%) |
May 23, 2024 | 40.44 | 40.66 | 40.12 | 40.24 | 1,849,232 | -0.09(-0.22%) |
May 22, 2024 | 40.90 | 40.95 | 40.26 | 40.33 | 1,428,852 | -0.57(-1.39%) |
May 21, 2024 | 40.80 | 41.01 | 40.68 | 40.90 | 1,188,484 | +0.04(+0.10%) |
May 20, 2024 | 40.37 | 40.98 | 40.26 | 40.86 | 2,474,006 | +0.41(+1.01%) |
May 17, 2024 | 40.30 | 40.56 | 40.15 | 40.45 | 2,601,096 | +0.05(+0.12%) |
May 16, 2024 | 40.25 | 40.58 | 40.09 | 40.40 | 3,059,427 | +0.00(+0.00%) |
May 15, 2024 | 40.56 | 40.64 | 40.05 | 40.40 | 3,249,474 | -0.05(-0.12%) |
May 14, 2024 | 41.19 | 41.29 | 39.84 | 40.45 | 5,480,166 | -0.74(-1.80%) |
May 13, 2024 | 41.65 | 41.73 | 41.06 | 41.19 | 1,697,142 | -0.32(-0.77%) |
May 10, 2024 | 41.72 | 41.77 | 41.38 | 41.51 | 1,714,666 | -0.14(-0.34%) |
May 09, 2024 | 41.76 | 41.87 | 41.63 | 41.65 | 1,647,572 | -0.12(-0.29%) |
May 08, 2024 | 41.69 | 41.82 | 41.40 | 41.77 | 1,714,400 | +0.10(+0.24%) |
May 07, 2024 | 41.24 | 41.70 | 41.24 | 41.67 | 1,373,614 | +0.40(+0.97%) |
May 06, 2024 | 41.26 | 41.36 | 41.00 | 41.27 | 1,141,264 | +0.15(+0.36%) |
May 03, 2024 | 41.20 | 41.20 | 40.83 | 41.12 | 1,258,763 | +0.02(+0.05%) |
May 02, 2024 | 40.81 | 41.17 | 40.67 | 41.10 | 1,377,356 | +0.36(+0.88%) |
May 01, 2024 | 40.98 | 41.11 | 40.46 | 40.74 | 2,717,500 | -0.21(-0.50%) |
Apr 30, 2024 | 41.50 | 42.02 | 40.69 | 40.95 | 3,368,403 | -0.16(-0.38%) |
Apr 29, 2024 | 41.46 | 41.57 | 41.09 | 41.10 | 2,116,242 | +0.01(+0.02%) |
Apr 26, 2024 | 41.11 | 41.20 | 40.90 | 41.09 | 2,807,157 | +0.07(+0.17%) |
Apr 25, 2024 | 40.86 | 41.17 | 40.62 | 41.02 | 1,322,183 | +0.11(+0.26%) |
Apr 24, 2024 | 40.70 | 41.01 | 40.41 | 40.92 | 2,089,084 | +0.28(+0.70%) |
Apr 23, 2024 | 40.46 | 40.94 | 40.34 | 40.63 | 2,677,066 | +0.28(+0.70%) |
Apr 22, 2024 | 39.91 | 40.51 | 39.81 | 40.35 | 1,904,102 | +0.50(+1.25%) |
Apr 19, 2024 | 39.54 | 40.28 | 39.52 | 39.85 | 3,781,233 | +0.46(+1.17%) |
Apr 18, 2024 | 39.28 | 39.61 | 39.23 | 39.39 | 1,771,583 | +0.22(+0.55%) |
Apr 17, 2024 | 39.05 | 39.40 | 38.98 | 39.17 | 2,672,667 | +0.32(+0.83%) |
Apr 16, 2024 | 38.99 | 39.36 | 38.75 | 38.85 | 5,696,862 | -0.20(-0.50%) |
Apr 15, 2024 | 39.91 | 39.97 | 39.05 | 39.05 | 2,738,344 | -0.76(-1.92%) |
Apr 12, 2024 | 40.36 | 40.65 | 39.80 | 39.81 | 2,941,284 | -0.45(-1.12%) |
Apr 11, 2024 | 40.54 | 40.58 | 40.17 | 40.26 | 1,934,864 | -0.28(-0.70%) |
Apr 10, 2024 | 40.98 | 40.99 | 40.49 | 40.54 | 1,956,212 | -0.35(-0.86%) |
Apr 09, 2024 | 41.17 | 41.28 | 40.85 | 40.90 | 1,397,868 | -0.17(-0.41%) |
Apr 08, 2024 | 41.27 | 41.60 | 41.01 | 41.06 | 2,038,151 | -0.21(-0.50%) |
Apr 05, 2024 | 41.47 | 41.59 | 41.27 | 41.27 | 2,028,280 | -0.22(-0.52%) |
Apr 04, 2024 | 41.60 | 42.01 | 41.40 | 41.48 | 2,463,718 | +0.01(+0.02%) |
Apr 03, 2024 | 41.13 | 41.59 | 41.12 | 41.47 | 1,964,064 | +0.41(+1.00%) |
Apr 02, 2024 | 40.59 | 41.08 | 40.42 | 41.06 | 1,998,615 | +0.59(+1.45%) |
Apr 01, 2024 | 40.82 | 40.83 | 40.40 | 40.48 | 1,285,735 | -0.24(-0.58%) |
Mar 28, 2024 | 40.68 | 40.81 | 40.79 | 40.71 | 1,879,011 | +0.24(+0.61%) |
Mar 27, 2024 | 40.09 | 40.47 | 40.03 | 40.47 | 2,074,099 | +0.42(+1.05%) |
Mar 26, 2024 | 40.05 | 40.15 | 39.78 | 40.04 | 1,750,172 | +0.19(+0.47%) |
Mar 25, 2024 | 39.94 | 40.07 | 39.78 | 39.86 | 1,213,503 | +0.12(+0.30%) |
Mar 22, 2024 | 39.85 | 39.87 | 39.51 | 39.74 | 1,317,651 | -0.10(-0.25%) |
Mar 21, 2024 | 39.67 | 39.99 | 39.49 | 39.84 | 1,559,186 | +0.17(+0.42%) |
Mar 20, 2024 | 39.19 | 39.86 | 39.09 | 39.67 | 2,297,625 | +0.29(+0.75%) |
Mar 19, 2024 | 39.28 | 39.58 | 39.19 | 39.38 | 2,505,809 | -0.14(-0.35%) |
Mar 18, 2024 | 39.41 | 39.65 | 39.29 | 39.52 | 1,513,643 | +0.04(+0.10%) |
Mar 15, 2024 | 39.37 | 39.66 | 39.37 | 39.48 | 2,570,397 | +0.02(+0.05%) |
Mar 14, 2024 | 40.10 | 40.18 | 39.36 | 39.46 | 2,107,165 | -0.50(-1.25%) |
Mar 13, 2024 | 39.99 | 40.22 | 39.94 | 39.96 | 1,367,883 | +0.09(+0.22%) |
Mar 12, 2024 | 39.80 | 40.09 | 39.70 | 39.87 | 1,414,586 | +0.07(+0.17%) |
Mar 11, 2024 | 39.59 | 39.81 | 39.46 | 39.80 | 1,403,794 | +0.21(+0.52%) |
Mar 08, 2024 | 39.71 | 39.77 | 39.39 | 39.59 | 1,501,898 | -0.20(-0.49%) |
Mar 07, 2024 | 39.81 | 39.94 | 39.63 | 39.79 | 1,081,266 | +0.02(+0.05%) |
Mar 06, 2024 | 39.30 | 39.81 | 39.30 | 39.77 | 1,479,467 | +0.59(+1.50%) |
Mar 05, 2024 | 38.87 | 39.45 | 38.82 | 39.18 | 2,439,752 | +0.48(+1.24%) |
Mar 04, 2024 | 38.26 | 38.72 | 38.21 | 38.70 | 1,854,891 | +0.50(+1.31%) |
Mar 01, 2024 | 37.85 | 38.30 | 37.84 | 38.20 | 1,883,862 | +0.55(+1.46%) |
Feb 29, 2024 | 37.91 | 38.11 | 37.65 | 37.65 | 2,637,194 | -0.17(-0.44%) |
Feb 28, 2024 | 38.45 | 38.78 | 37.79 | 37.82 | 3,791,362 | -0.74(-1.93%) |
Feb 27, 2024 | 38.50 | 38.78 | 38.46 | 38.57 | 3,906,256 | +0.03(+0.08%) |
Feb 26, 2024 | 38.86 | 38.93 | 38.51 | 38.54 | 3,469,015 | -0.32(-0.83%) |
Feb 23, 2024 | 38.97 | 39.13 | 38.82 | 38.86 | 3,172,180 | -0.08(-0.20%) |
Feb 22, 2024 | 39.08 | 39.13 | 38.75 | 38.94 | 4,001,147 | -0.09(-0.23%) |
Feb 21, 2024 | 38.67 | 39.10 | 38.57 | 39.03 | 3,753,017 | +0.51(+1.32%) |
Feb 20, 2024 | 38.25 | 38.52 | 38.20 | 38.52 | 2,466,614 | +0.28(+0.74%) |
Feb 16, 2024 | 38.14 | 38.36 | 38.01 | 38.23 | 1,521,170 | +0.15(+0.39%) |
Feb 15, 2024 | 37.45 | 38.33 | 37.45 | 38.09 | 2,736,369 | +0.71(+1.89%) |
Feb 14, 2024 | 37.22 | 37.51 | 37.15 | 37.38 | 2,398,020 | +0.36(+0.98%) |
Feb 13, 2024 | 37.35 | 37.46 | 37.01 | 37.02 | 1,756,458 | -0.28(-0.76%) |
Feb 12, 2024 | 37.17 | 37.56 | 37.11 | 37.30 | 2,932,545 | +0.35(+0.95%) |
Feb 09, 2024 | 37.05 | 37.21 | 36.82 | 36.95 | 1,947,984 | -0.07(-0.19%) |
Feb 08, 2024 | 36.85 | 37.13 | 36.85 | 37.02 | 2,285,672 | +0.09(+0.24%) |
Feb 07, 2024 | 36.90 | 37.00 | 36.70 | 36.93 | 1,984,681 | +0.21(+0.56%) |
Feb 06, 2024 | 36.78 | 37.09 | 36.67 | 36.72 | 2,050,589 | -0.04(-0.11%) |
Feb 05, 2024 | 36.51 | 36.90 | 36.28 | 36.76 | 2,516,146 | +0.10(+0.27%) |
Feb 02, 2024 | 37.11 | 37.20 | 36.54 | 36.66 | 2,878,092 | -0.56(-1.50%) |
Feb 01, 2024 | 37.13 | 37.58 | 36.90 | 37.22 | 4,042,453 | +0.29(+0.78%) |
Jan 31, 2024 | 37.12 | 37.13 | 36.85 | 36.94 | 2,224,553 | +0.04(+0.10%) |
Jan 30, 2024 | 36.55 | 37.09 | 36.55 | 36.90 | 3,137,556 | +0.44(+1.21%) |
Jan 29, 2024 | 36.41 | 36.58 | 36.32 | 36.46 | 2,403,909 | +0.14(+0.40%) |
Jan 26, 2024 | 36.18 | 36.39 | 36.12 | 36.31 | 1,631,914 | +0.13(+0.37%) |
Jan 25, 2024 | 35.89 | 36.18 | 35.81 | 36.18 | 1,729,033 | +0.37(+1.04%) |
Jan 24, 2024 | 35.95 | 35.95 | 35.75 | 35.81 | 1,676,623 | -0.12(-0.35%) |
Jan 23, 2024 | 35.92 | 36.04 | 35.76 | 35.93 | 1,523,426 | +0.10(+0.27%) |
Jan 22, 2024 | 35.79 | 36.00 | 35.69 | 35.83 | 3,449,892 | +0.30(+0.84%) |
Jan 19, 2024 | 35.39 | 35.63 | 35.39 | 35.54 | 2,295,023 | +0.15(+0.43%) |
Jan 18, 2024 | 35.53 | 35.64 | 35.25 | 35.38 | 2,449,537 | -0.02(-0.05%) |
Jan 17, 2024 | 35.55 | 35.64 | 35.22 | 35.40 | 2,948,560 | -0.19(-0.54%) |
Jan 16, 2024 | 35.83 | 35.93 | 35.55 | 35.59 | 1,993,843 | -0.19(-0.54%) |
Jan 12, 2024 | 35.85 | 35.90 | 35.70 | 35.79 | 1,787,126 | +0.20(+0.57%) |
Jan 11, 2024 | 35.59 | 35.84 | 35.48 | 35.59 | 1,695,559 | -0.01(-0.03%) |
Jan 10, 2024 | 35.79 | 35.89 | 35.53 | 35.59 | 2,510,052 | -0.15(-0.43%) |
Jan 09, 2024 | 35.84 | 35.84 | 35.57 | 35.75 | 1,495,617 | +0.08(+0.22%) |
Jan 08, 2024 | 35.46 | 35.76 | 35.43 | 35.67 | 2,373,021 | +0.12(+0.32%) |
Jan 05, 2024 | 35.51 | 35.60 | 35.43 | 35.56 | 1,593,861 | +0.25(+0.71%) |
Jan 04, 2024 | 35.61 | 35.66 | 35.29 | 35.31 | 1,296,976 | -0.06(-0.16%) |
Jan 03, 2024 | 35.21 | 35.55 | 35.13 | 35.36 | 1,660,884 | +0.23(+0.65%) |
Jan 02, 2024 | 35.26 | 35.32 | 35.04 | 35.13 | 1,531,192 | -0.05(-0.14%) |
Dec 29, 2023 | 34.93 | 35.23 | 34.90 | 35.18 | 1,151,991 | +0.30(+0.85%) |
Dec 28, 2023 | 34.97 | 35.14 | 34.87 | 34.89 | 1,085,054 | -0.09(-0.25%) |
Dec 27, 2023 | 35.00 | 35.02 | 34.85 | 34.97 | 709,086 | -0.01(-0.03%) |
Dec 26, 2023 | 35.08 | 35.16 | 34.92 | 34.98 | 906,396 | -0.01(-0.03%) |
Dec 22, 2023 | 35.00 | 35.26 | 34.76 | 34.99 | 1,596,104 | +0.11(+0.30%) |
Dec 21, 2023 | 34.91 | 35.11 | 34.75 | 34.89 | 1,336,848 | +0.10(+0.28%) |
Dec 20, 2023 | 35.00 | 35.17 | 34.79 | 34.79 | 1,585,060 | -0.12(-0.36%) |
Dec 19, 2023 | 34.93 | 35.13 | 34.75 | 34.91 | 2,644,062 | +0.11(+0.33%) |
Dec 18, 2023 | 34.94 | 35.19 | 34.78 | 34.80 | 2,289,861 | +0.30(+0.86%) |
Dec 15, 2023 | 34.71 | 34.71 | 34.25 | 34.50 | 7,662,278 | -0.11(-0.30%) |
Dec 14, 2023 | 34.55 | 34.87 | 34.49 | 34.61 | 1,847,171 | +0.29(+0.84%) |
Dec 13, 2023 | 34.23 | 34.46 | 34.02 | 34.32 | 2,333,721 | +0.06(+0.17%) |
Dec 12, 2023 | 34.44 | 34.44 | 34.04 | 34.26 | 1,945,278 | -0.17(-0.50%) |
Dec 11, 2023 | 34.49 | 34.61 | 34.34 | 34.44 | 1,729,294 | -0.13(-0.39%) |
Dec 08, 2023 | 34.40 | 34.64 | 34.27 | 34.57 | 2,310,018 | +0.20(+0.59%) |
Dec 07, 2023 | 34.47 | 34.55 | 34.15 | 34.37 | 1,990,011 | -0.12(-0.33%) |
Dec 06, 2023 | 34.75 | 34.81 | 34.38 | 34.48 | 1,810,340 | -0.35(-1.02%) |
Dec 05, 2023 | 35.13 | 35.14 | 34.79 | 34.84 | 1,594,654 | -0.29(-0.82%) |
Dec 04, 2023 | 34.97 | 35.15 | 34.92 | 35.13 | 1,205,831 | +0.05(+0.14%) |
Dec 01, 2023 | 34.88 | 35.11 | 34.83 | 35.08 | 1,617,667 | +0.14(+0.41%) |
Nov 30, 2023 | 34.78 | 34.98 | 34.64 | 34.93 | 3,192,830 | +0.24(+0.69%) |
Nov 29, 2023 | 34.63 | 34.84 | 34.47 | 34.69 | 1,732,268 | +0.11(+0.30%) |
Nov 28, 2023 | 34.69 | 34.71 | 34.49 | 34.59 | 1,457,085 | -0.05(-0.14%) |
Nov 27, 2023 | 34.51 | 34.72 | 34.48 | 34.64 | 1,538,006 | +0.21(+0.61%) |
Nov 24, 2023 | 34.21 | 34.70 | 34.21 | 34.43 | 709,407 | +0.14(+0.42%) |
Nov 22, 2023 | 34.11 | 34.33 | 34.07 | 34.28 | 1,096,834 | +0.06(+0.17%) |
Nov 21, 2023 | 34.37 | 34.43 | 34.15 | 34.22 | 1,263,774 | -0.09(-0.25%) |
Nov 20, 2023 | 34.41 | 34.57 | 34.28 | 34.31 | 1,172,251 | -0.11(-0.33%) |
Nov 17, 2023 | 34.07 | 34.49 | 34.02 | 34.43 | 1,242,642 | +0.44(+1.30%) |
Nov 16, 2023 | 34.11 | 34.23 | 33.83 | 33.98 | 1,993,337 | -0.03(-0.08%) |
Nov 15, 2023 | 34.21 | 34.45 | 33.98 | 34.01 | 1,421,724 | -0.19(-0.56%) |
Nov 14, 2023 | 33.98 | 34.22 | 33.72 | 34.21 | 2,425,544 | +0.39(+1.16%) |
Nov 13, 2023 | 33.89 | 33.91 | 33.63 | 33.81 | 1,338,641 | +0.12(+0.37%) |
Nov 10, 2023 | 33.98 | 34.02 | 33.60 | 33.69 | 2,328,890 | -0.12(-0.37%) |
Nov 09, 2023 | 33.92 | 34.18 | 33.80 | 33.81 | 1,345,641 | -0.09(-0.25%) |
Nov 08, 2023 | 34.07 | 34.15 | 33.89 | 33.90 | 1,679,276 | -0.28(-0.81%) |
Nov 07, 2023 | 34.11 | 34.20 | 33.87 | 34.18 | 1,874,600 | -0.11(-0.31%) |
Nov 06, 2023 | 34.53 | 34.55 | 34.14 | 34.28 | 2,049,569 | -0.26(-0.75%) |
Nov 03, 2023 | 34.19 | 34.55 | 34.07 | 34.54 | 2,442,760 | +0.32(+0.92%) |
Nov 02, 2023 | 33.77 | 34.23 | 33.59 | 34.22 | 2,845,371 | +0.49(+1.45%) |
Nov 01, 2023 | 33.73 | 33.87 | 33.45 | 33.74 | 3,584,496 | +0.02(+0.06%) |
Oct 31, 2023 | 33.76 | 34.08 | 33.32 | 33.72 | 3,910,018 | +0.09(+0.28%) |
Oct 30, 2023 | 33.54 | 33.65 | 33.35 | 33.62 | 2,245,097 | +0.23(+0.70%) |
Oct 27, 2023 | 33.69 | 33.69 | 33.27 | 33.39 | 2,229,402 | -0.28(-0.83%) |
Oct 26, 2023 | 33.74 | 33.98 | 33.65 | 33.67 | 2,239,346 | -0.15(-0.44%) |
Oct 25, 2023 | 33.85 | 34.02 | 33.71 | 33.82 | 1,321,371 | +0.10(+0.31%) |
Oct 24, 2023 | 33.66 | 33.91 | 33.47 | 33.72 | 2,316,060 | +0.06(+0.17%) |
Oct 23, 2023 | 33.72 | 33.84 | 33.46 | 33.66 | 2,079,010 | -0.22(-0.64%) |
Oct 20, 2023 | 34.22 | 34.31 | 33.87 | 33.88 | 1,267,338 | -0.35(-1.01%) |
Oct 19, 2023 | 34.19 | 34.28 | 33.93 | 34.22 | 1,423,358 | +0.10(+0.30%) |
Oct 18, 2023 | 34.10 | 34.43 | 33.99 | 34.12 | 1,490,047 | +0.15(+0.44%) |
Oct 17, 2023 | 33.79 | 34.06 | 33.79 | 33.97 | 1,235,264 | +0.10(+0.30%) |
Oct 16, 2023 | 33.89 | 33.91 | 33.73 | 33.87 | 1,016,232 | +0.07(+0.22%) |
Oct 13, 2023 | 33.59 | 33.89 | 33.59 | 33.79 | 1,390,008 | +0.27(+0.81%) |
Oct 12, 2023 | 33.26 | 33.55 | 33.20 | 33.52 | 1,877,570 | +0.27(+0.82%) |
Oct 11, 2023 | 33.37 | 33.45 | 33.24 | 33.25 | 1,930,836 | -0.13(-0.39%) |
Oct 10, 2023 | 33.59 | 33.61 | 33.26 | 33.38 | 2,066,726 | +0.20(+0.59%) |
Oct 09, 2023 | 33.07 | 33.20 | 32.99 | 33.18 | 1,667,872 | +0.32(+0.97%) |
Oct 06, 2023 | 32.86 | 32.94 | 32.70 | 32.87 | 1,374,482 | +0.06(+0.17%) |
Oct 05, 2023 | 32.74 | 32.88 | 32.61 | 32.81 | 2,016,920 | +0.00(+0.00%) |
Oct 04, 2023 | 32.61 | 32.81 | 32.45 | 32.81 | 2,162,192 | +0.11(+0.34%) |
Oct 03, 2023 | 32.81 | 32.92 | 32.30 | 32.70 | 2,594,579 | -0.17(-0.51%) |
Oct 02, 2023 | 33.39 | 33.39 | 32.75 | 32.87 | 3,624,170 | -0.41(-1.24%) |
Sep 29, 2023 | 33.27 | 33.35 | 33.15 | 33.28 | 2,776,450 | +0.05(+0.14%) |
Sep 28, 2023 | 32.98 | 33.39 | 32.98 | 33.23 | 2,296,106 | +0.10(+0.31%) |
Sep 27, 2023 | 33.02 | 33.19 | 32.94 | 33.13 | 2,464,370 | +0.29(+0.88%) |
Sep 26, 2023 | 32.84 | 32.93 | 32.74 | 32.84 | 1,890,535 | -0.19(-0.57%) |
Sep 25, 2023 | 32.77 | 33.03 | 32.88 | 33.02 | 4,322,158 | +0.25(+0.77%) |
Sep 22, 2023 | 32.77 | 33.15 | 32.74 | 32.77 | 11,499,720 | +0.10(+0.31%) |
Sep 21, 2023 | 32.94 | 32.98 | 32.67 | 32.67 | 2,318,808 | -0.15(-0.46%) |
Sep 20, 2023 | 32.62 | 33.02 | 32.62 | 32.82 | 3,017,856 | +0.12(+0.37%) |
Sep 19, 2023 | 32.62 | 32.74 | 32.48 | 32.70 | 1,442,646 | +0.11(+0.34%) |
Sep 18, 2023 | 32.75 | 32.79 | 32.46 | 32.59 | 1,927,836 | -0.12(-0.37%) |
Sep 15, 2023 | 32.73 | 32.80 | 32.52 | 32.71 | 2,432,628 | +0.04(+0.11%) |
Sep 14, 2023 | 32.74 | 32.84 | 32.59 | 32.67 | 4,834,258 | +0.08(+0.26%) |
Sep 13, 2023 | 32.66 | 32.73 | 32.55 | 32.59 | 1,110,141 | -0.03(-0.09%) |
Sep 12, 2023 | 32.55 | 32.78 | 32.50 | 32.61 | 2,022,041 | +0.16(+0.49%) |
Sep 11, 2023 | 32.59 | 32.65 | 32.35 | 32.45 | 1,309,651 | +0.00(+0.00%) |
Sep 08, 2023 | 32.49 | 32.69 | 32.40 | 32.45 | 1,338,392 | +0.07(+0.20%) |
Sep 07, 2023 | 32.43 | 32.66 | 32.38 | 32.39 | 2,140,409 | +0.05(+0.14%) |
Sep 06, 2023 | 32.68 | 32.68 | 32.25 | 32.34 | 1,749,700 | -0.32(-0.97%) |
Sep 05, 2023 | 32.79 | 32.84 | 32.60 | 32.66 | 1,539,757 | -0.08(-0.26%) |
Sep 01, 2023 | 32.78 | 32.85 | 32.66 | 32.74 | 1,149,941 | +0.10(+0.32%) |
Aug 31, 2023 | 32.73 | 32.76 | 32.62 | 32.64 | 1,450,652 | -0.05(-0.14%) |
Aug 30, 2023 | 32.84 | 32.91 | 32.64 | 32.69 | 1,435,391 | -0.06(-0.17%) |
Aug 29, 2023 | 32.74 | 32.83 | 32.58 | 32.74 | 2,770,853 | +0.04(+0.11%) |
Aug 28, 2023 | 32.67 | 32.92 | 32.65 | 32.71 | 1,210,590 | +0.03(+0.09%) |
Aug 25, 2023 | 32.66 | 32.76 | 32.50 | 32.68 | 1,315,372 | +0.18(+0.55%) |
Aug 24, 2023 | 32.56 | 32.79 | 32.49 | 32.50 | 1,112,911 | -0.10(-0.32%) |
Aug 23, 2023 | 32.65 | 32.67 | 32.36 | 32.60 | 1,644,680 | -0.01(-0.03%) |
Aug 22, 2023 | 32.81 | 32.82 | 32.46 | 32.61 | 1,979,611 | -0.09(-0.29%) |
Aug 21, 2023 | 32.73 | 32.76 | 32.51 | 32.71 | 1,794,300 | +0.04(+0.11%) |
Aug 18, 2023 | 32.50 | 32.70 | 32.44 | 32.67 | 1,977,221 | +0.12(+0.37%) |
Aug 17, 2023 | 32.60 | 32.80 | 32.53 | 32.55 | 2,034,165 | +0.00(+0.00%) |
Aug 16, 2023 | 32.38 | 32.68 | 32.38 | 32.55 | 2,012,604 | -0.10(-0.32%) |
Aug 15, 2023 | 32.51 | 32.73 | 32.43 | 32.65 | 1,970,525 | -0.02(-0.06%) |
Aug 14, 2023 | 32.94 | 32.95 | 32.66 | 32.67 | 2,261,342 | -0.22(-0.68%) |
Aug 11, 2023 | 32.51 | 32.90 | 32.50 | 32.89 | 1,992,421 | +0.30(+0.92%) |
Aug 10, 2023 | 32.59 | 32.74 | 32.49 | 32.59 | 1,604,024 | -0.05(-0.14%) |
Aug 09, 2023 | 32.58 | 32.91 | 32.58 | 32.64 | 1,988,370 | +0.00(+0.00%) |
Aug 08, 2023 | 32.51 | 32.83 | 32.35 | 32.64 | 2,280,066 | -0.06(-0.17%) |
Aug 07, 2023 | 32.65 | 32.90 | 32.64 | 32.70 | 2,121,166 | +0.17(+0.52%) |
Aug 04, 2023 | 32.45 | 32.74 | 32.35 | 32.53 | 2,375,762 | +0.21(+0.64%) |
Aug 03, 2023 | 32.49 | 32.65 | 32.11 | 32.32 | 3,835,489 | -0.01(-0.04%) |
Aug 02, 2023 | 32.48 | 32.56 | 32.23 | 32.34 | 2,644,162 | -0.17(-0.53%) |
Aug 01, 2023 | 32.62 | 32.66 | 31.82 | 32.51 | 3,507,705 | +0.02(+0.06%) |
Jul 31, 2023 | 32.64 | 32.67 | 32.27 | 32.49 | 2,021,532 | +0.05(+0.17%) |
Jul 28, 2023 | 32.32 | 32.56 | 32.19 | 32.44 | 1,389,097 | +0.12(+0.37%) |
Jul 27, 2023 | 32.79 | 32.80 | 32.23 | 32.32 | 1,958,264 | -0.19(-0.59%) |
Jul 26, 2023 | 32.48 | 32.75 | 32.45 | 32.51 | 1,823,206 | +0.05(+0.17%) |
Jul 25, 2023 | 32.14 | 32.58 | 32.09 | 32.46 | 1,813,190 | +0.27(+0.85%) |
Jul 24, 2023 | 32.03 | 32.45 | 31.95 | 32.18 | 2,237,990 | +0.23(+0.72%) |
Jul 21, 2023 | 31.98 | 32.02 | 31.85 | 31.95 | 1,505,544 | +0.16(+0.49%) |
Jul 20, 2023 | 31.82 | 31.95 | 31.76 | 31.80 | 1,484,853 | +0.07(+0.23%) |
Jul 19, 2023 | 31.73 | 31.82 | 31.63 | 31.72 | 1,162,409 | +0.12(+0.38%) |
Jul 18, 2023 | 31.47 | 31.86 | 31.44 | 31.61 | 2,835,937 | +0.13(+0.41%) |
Jul 17, 2023 | 31.61 | 31.85 | 31.33 | 31.48 | 2,867,026 | -0.09(-0.29%) |
Jul 14, 2023 | 31.82 | 31.84 | 31.51 | 31.57 | 3,093,757 | -0.28(-0.89%) |
Jul 13, 2023 | 31.98 | 31.98 | 31.78 | 31.85 | 2,653,347 | +0.01(+0.03%) |
Jul 12, 2023 | 31.76 | 32.01 | 31.71 | 31.84 | 2,179,736 | +0.26(+0.81%) |
Jul 11, 2023 | 31.55 | 31.66 | 31.50 | 31.59 | 1,748,202 | +0.11(+0.35%) |
Jul 10, 2023 | 31.68 | 31.79 | 31.45 | 31.48 | 1,533,719 | -0.07(-0.23%) |
Jul 07, 2023 | 31.34 | 31.79 | 31.30 | 31.55 | 1,862,490 | +0.15(+0.47%) |
Jul 06, 2023 | 31.22 | 31.43 | 31.07 | 31.40 | 1,331,228 | +0.11(+0.35%) |
Jul 05, 2023 | 31.20 | 31.29 | 31.05 | 31.29 | 915,248 | +0.17(+0.56%) |
Jul 03, 2023 | 31.01 | 31.30 | 30.98 | 31.12 | 541,832 | +0.06(+0.21%) |
Jun 30, 2023 | 31.19 | 31.19 | 30.95 | 31.06 | 1,115,072 | -0.03(-0.09%) |
Jun 29, 2023 | 31.02 | 31.22 | 30.91 | 31.08 | 1,025,471 | +0.12(+0.38%) |
Jun 28, 2023 | 30.87 | 30.96 | 30.76 | 30.96 | 1,186,193 | +0.14(+0.45%) |
Jun 27, 2023 | 30.94 | 30.98 | 30.72 | 30.83 | 1,230,392 | -0.02(-0.06%) |
Jun 26, 2023 | 30.50 | 30.98 | 30.50 | 30.85 | 1,586,377 | +0.44(+1.44%) |
Jun 23, 2023 | 30.52 | 30.69 | 30.31 | 30.41 | 2,673,137 | -0.18(-0.60%) |
Jun 22, 2023 | 30.76 | 30.77 | 30.39 | 30.59 | 1,298,675 | -0.14(-0.45%) |
Jun 21, 2023 | 30.82 | 31.08 | 30.72 | 30.73 | 1,100,197 | -0.05(-0.18%) |
Jun 20, 2023 | 31.33 | 31.34 | 30.68 | 30.78 | 1,538,151 | -0.39(-1.26%) |
Jun 16, 2023 | 31.28 | 31.41 | 31.13 | 31.18 | 6,514,204 | +0.16(+0.50%) |
Jun 15, 2023 | 30.94 | 31.10 | 30.92 | 31.02 | 1,623,942 | +0.15(+0.47%) |
Jun 14, 2023 | 30.73 | 30.99 | 30.64 | 30.87 | 1,996,459 | +0.16(+0.54%) |
Jun 13, 2023 | 30.74 | 30.98 | 30.64 | 30.71 | 1,463,469 | -0.01(-0.03%) |
Jun 12, 2023 | 30.64 | 30.76 | 30.50 | 30.72 | 1,263,512 | +0.05(+0.18%) |
Jun 09, 2023 | 30.76 | 30.85 | 30.63 | 30.66 | 2,576,709 | -0.23(-0.74%) |
Jun 08, 2023 | 30.86 | 31.04 | 30.74 | 30.89 | 2,126,968 | +0.03(+0.09%) |
Jun 07, 2023 | 30.82 | 30.94 | 30.65 | 30.86 | 2,676,241 | +0.12(+0.39%) |
Jun 06, 2023 | 30.76 | 30.83 | 30.57 | 30.75 | 1,387,059 | -0.05(-0.15%) |
Jun 05, 2023 | 30.96 | 31.03 | 30.64 | 30.79 | 1,536,449 | -0.06(-0.21%) |
Jun 02, 2023 | 30.67 | 30.91 | 30.54 | 30.85 | 2,400,469 | +0.36(+1.17%) |