Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 41.41 | 41.68 | 41.08 | 41.10 | 3,702,828 | -0.17(-0.41%) |
Apr 29, 2024 | 41.32 | 41.65 | 41.16 | 41.27 | 4,276,737 | +0.50(+1.22%) |
Apr 26, 2024 | 40.61 | 40.97 | 40.53 | 40.77 | 2,753,126 | +0.20(+0.49%) |
Apr 25, 2024 | 40.72 | 40.77 | 40.47 | 40.57 | 3,490,711 | +0.05(+0.12%) |
Apr 24, 2024 | 40.86 | 40.90 | 40.30 | 40.52 | 1,831,183 | -0.38(-0.92%) |
Apr 23, 2024 | 40.33 | 40.92 | 40.27 | 40.90 | 2,310,036 | +0.64(+1.60%) |
Apr 22, 2024 | 39.66 | 40.42 | 39.63 | 40.26 | 3,832,301 | +0.83(+2.11%) |
Apr 19, 2024 | 39.05 | 39.43 | 39.05 | 39.42 | 1,637,360 | +0.48(+1.22%) |
Apr 18, 2024 | 39.07 | 39.17 | 38.83 | 38.95 | 2,658,824 | -0.33(-0.83%) |
Apr 17, 2024 | 39.39 | 39.52 | 39.12 | 39.27 | 3,234,968 | -0.35(-0.88%) |
Apr 16, 2024 | 39.69 | 39.90 | 39.39 | 39.62 | 2,548,814 | -0.55(-1.36%) |
Apr 15, 2024 | 40.56 | 40.72 | 40.11 | 40.17 | 3,401,756 | -0.16(-0.39%) |
Apr 12, 2024 | 40.62 | 40.63 | 40.16 | 40.33 | 5,308,395 | -0.14(-0.34%) |
Apr 11, 2024 | 40.66 | 40.91 | 40.35 | 40.46 | 2,927,876 | +0.11(+0.27%) |
Apr 10, 2024 | 40.29 | 40.41 | 40.15 | 40.36 | 4,406,797 | -0.19(-0.46%) |
Apr 09, 2024 | 40.55 | 40.62 | 40.34 | 40.54 | 3,217,803 | +0.03(+0.07%) |
Apr 08, 2024 | 40.74 | 40.74 | 40.48 | 40.51 | 1,871,535 | -0.34(-0.83%) |
Apr 05, 2024 | 40.26 | 40.91 | 40.20 | 40.85 | 6,143,672 | +0.33(+0.81%) |
Apr 04, 2024 | 41.39 | 41.54 | 40.50 | 40.52 | 2,656,173 | -0.67(-1.64%) |
Apr 03, 2024 | 41.16 | 41.40 | 40.98 | 41.20 | 3,073,811 | -0.25(-0.60%) |
Apr 02, 2024 | 41.78 | 41.79 | 41.33 | 41.45 | 2,603,376 | -0.62(-1.49%) |
Apr 01, 2024 | 42.39 | 42.52 | 41.88 | 42.07 | 1,527,540 | -0.45(-1.05%) |
Mar 28, 2024 | 42.65 | 42.58 | 42.51 | 42.52 | 1,870,150 | -0.12(-0.28%) |
Mar 27, 2024 | 42.23 | 42.68 | 42.16 | 42.64 | 2,093,720 | +0.20(+0.47%) |
Mar 26, 2024 | 42.48 | 42.54 | 42.20 | 42.44 | 3,066,619 | -0.04(-0.09%) |
Mar 25, 2024 | 42.23 | 43.09 | 42.21 | 42.48 | 3,465,505 | +0.48(+1.13%) |
Mar 22, 2024 | 42.19 | 42.33 | 41.98 | 42.00 | 1,494,983 | -0.02(-0.05%) |
Mar 21, 2024 | 41.82 | 42.19 | 41.80 | 42.02 | 2,041,259 | +0.44(+1.05%) |
Mar 20, 2024 | 41.67 | 41.69 | 41.41 | 41.58 | 1,814,257 | -0.39(-0.92%) |
Mar 19, 2024 | 41.89 | 41.98 | 41.72 | 41.97 | 2,015,397 | +0.18(+0.43%) |
Mar 18, 2024 | 41.86 | 42.00 | 41.79 | 41.79 | 1,357,313 | -0.05(-0.12%) |
Mar 15, 2024 | 41.93 | 42.08 | 41.47 | 41.84 | 4,164,344 | -0.88(-2.07%) |
Mar 14, 2024 | 42.85 | 42.90 | 42.46 | 42.73 | 1,858,603 | -0.28(-0.65%) |
Mar 13, 2024 | 42.91 | 43.01 | 42.72 | 43.00 | 1,691,632 | +0.09(+0.21%) |
Mar 12, 2024 | 42.58 | 42.91 | 42.45 | 42.91 | 2,214,941 | +0.35(+0.82%) |
Mar 11, 2024 | 42.53 | 42.61 | 42.38 | 42.57 | 2,535,658 | -0.22(-0.51%) |
Mar 08, 2024 | 42.67 | 42.86 | 42.56 | 42.78 | 3,335,522 | -0.44(-1.01%) |
Mar 07, 2024 | 43.32 | 43.48 | 43.12 | 43.22 | 4,418,634 | +0.95(+2.25%) |
Mar 06, 2024 | 42.03 | 42.36 | 41.98 | 42.27 | 3,274,080 | +0.02(+0.05%) |
Mar 05, 2024 | 42.28 | 42.43 | 42.14 | 42.25 | 2,657,105 | +0.16(+0.38%) |
Mar 04, 2024 | 41.69 | 42.09 | 41.67 | 42.09 | 2,424,251 | +0.41(+0.98%) |
Mar 01, 2024 | 41.66 | 41.74 | 41.43 | 41.68 | 2,343,969 | +0.13(+0.31%) |
Feb 29, 2024 | 42.30 | 42.34 | 41.45 | 41.56 | 4,417,759 | -0.44(-1.04%) |
Feb 28, 2024 | 42.00 | 42.09 | 41.78 | 41.99 | 4,073,756 | -0.04(-0.09%) |
Feb 27, 2024 | 41.77 | 42.09 | 41.72 | 42.03 | 3,765,115 | +0.04(+0.09%) |
Feb 26, 2024 | 42.17 | 42.23 | 41.90 | 41.99 | 3,047,806 | +0.12(+0.28%) |
Feb 23, 2024 | 42.00 | 42.10 | 41.80 | 41.87 | 3,469,466 | +0.06(+0.14%) |
Feb 22, 2024 | 41.31 | 41.89 | 41.29 | 41.81 | 6,230,648 | +0.62(+1.50%) |
Feb 21, 2024 | 41.08 | 41.24 | 41.01 | 41.19 | 3,726,635 | -0.08(-0.19%) |
Feb 20, 2024 | 41.51 | 41.85 | 41.24 | 41.27 | 4,229,572 | +0.08(+0.19%) |
Feb 16, 2024 | 41.25 | 41.48 | 41.13 | 41.19 | 3,834,068 | +0.17(+0.41%) |
Feb 15, 2024 | 41.04 | 41.27 | 40.94 | 41.03 | 4,219,735 | -0.03(-0.07%) |
Feb 14, 2024 | 41.02 | 41.18 | 40.85 | 41.06 | 7,577,491 | +0.40(+0.99%) |
Feb 13, 2024 | 40.83 | 40.85 | 40.35 | 40.65 | 7,184,742 | +0.31(+0.78%) |
Feb 12, 2024 | 40.67 | 40.67 | 40.15 | 40.34 | 6,712,907 | -0.82(-2.00%) |
Feb 09, 2024 | 41.21 | 41.31 | 41.03 | 41.16 | 3,566,942 | +0.09(+0.21%) |
Feb 08, 2024 | 41.08 | 41.14 | 40.71 | 41.08 | 4,442,400 | -0.20(-0.48%) |
Feb 07, 2024 | 41.18 | 41.46 | 41.15 | 41.27 | 6,152,315 | +0.27(+0.65%) |
Feb 06, 2024 | 40.95 | 41.03 | 40.57 | 41.01 | 3,738,185 | +0.18(+0.43%) |
Feb 05, 2024 | 41.02 | 41.14 | 40.67 | 40.83 | 8,128,879 | +0.83(+2.09%) |
Feb 02, 2024 | 39.89 | 40.12 | 39.69 | 39.99 | 3,996,524 | +0.09(+0.22%) |
Feb 01, 2024 | 39.23 | 39.96 | 39.14 | 39.91 | 5,502,924 | +1.17(+3.02%) |
Jan 31, 2024 | 39.95 | 40.57 | 38.70 | 38.74 | 7,688,795 | +0.34(+0.90%) |
Jan 30, 2024 | 38.46 | 38.51 | 38.24 | 38.39 | 2,436,121 | +0.03(+0.08%) |
Jan 29, 2024 | 38.49 | 38.51 | 38.17 | 38.36 | 2,218,062 | -0.01(-0.03%) |
Jan 26, 2024 | 38.67 | 38.76 | 38.34 | 38.37 | 3,116,979 | +0.23(+0.59%) |
Jan 25, 2024 | 38.25 | 38.26 | 37.87 | 38.15 | 4,008,071 | -0.19(-0.49%) |
Jan 24, 2024 | 38.77 | 39.02 | 37.90 | 38.34 | 5,914,754 | -0.25(-0.64%) |
Jan 23, 2024 | 38.53 | 38.68 | 38.38 | 38.58 | 2,877,614 | -0.25(-0.63%) |
Jan 22, 2024 | 38.71 | 38.93 | 38.63 | 38.83 | 3,461,312 | -0.15(-0.38%) |
Jan 19, 2024 | 38.78 | 39.01 | 38.67 | 38.97 | 3,781,627 | +0.14(+0.35%) |
Jan 18, 2024 | 38.83 | 38.92 | 38.56 | 38.84 | 3,688,362 | -0.24(-0.60%) |
Jan 17, 2024 | 39.14 | 39.18 | 38.87 | 39.07 | 4,093,876 | -0.10(-0.25%) |
Jan 16, 2024 | 39.44 | 39.46 | 39.09 | 39.17 | 2,399,255 | -0.22(-0.55%) |
Jan 12, 2024 | 39.27 | 39.62 | 39.22 | 39.39 | 3,633,155 | +0.45(+1.16%) |
Jan 11, 2024 | 39.10 | 39.15 | 38.76 | 38.93 | 2,446,679 | -0.34(-0.88%) |
Jan 10, 2024 | 39.18 | 39.34 | 39.13 | 39.28 | 2,203,551 | +0.23(+0.58%) |
Jan 09, 2024 | 39.19 | 39.39 | 39.05 | 39.05 | 3,021,353 | +0.12(+0.30%) |
Jan 08, 2024 | 38.59 | 38.93 | 38.54 | 38.93 | 2,301,016 | +0.42(+1.10%) |
Jan 05, 2024 | 38.24 | 38.61 | 38.17 | 38.51 | 2,330,844 | +0.14(+0.36%) |
Jan 04, 2024 | 37.95 | 38.48 | 37.94 | 38.37 | 3,537,055 | +0.15(+0.39%) |
Jan 03, 2024 | 37.43 | 38.25 | 37.36 | 38.23 | 4,990,575 | +1.38(+3.76%) |
Jan 02, 2024 | 36.24 | 36.91 | 36.16 | 36.84 | 3,172,566 | +0.44(+1.21%) |
Dec 29, 2023 | 36.29 | 36.51 | 36.29 | 36.40 | 1,516,009 | -0.03(-0.08%) |
Dec 28, 2023 | 36.49 | 36.68 | 36.43 | 36.43 | 1,739,987 | -0.01(-0.03%) |
Dec 27, 2023 | 36.21 | 36.47 | 36.16 | 36.44 | 1,914,463 | +0.09(+0.24%) |
Dec 26, 2023 | 36.22 | 36.40 | 36.20 | 36.35 | 1,349,840 | +0.02(+0.05%) |
Dec 22, 2023 | 36.24 | 36.50 | 36.23 | 36.33 | 1,800,400 | +0.18(+0.49%) |
Dec 21, 2023 | 35.97 | 36.16 | 35.90 | 36.15 | 2,869,556 | +0.61(+1.71%) |
Dec 20, 2023 | 35.98 | 36.03 | 35.54 | 35.55 | 4,505,529 | -0.30(-0.85%) |
Dec 19, 2023 | 35.67 | 35.92 | 35.63 | 35.85 | 1,872,900 | +0.04(+0.11%) |
Dec 18, 2023 | 35.85 | 35.89 | 35.64 | 35.81 | 2,514,328 | +0.57(+1.62%) |
Dec 15, 2023 | 35.65 | 35.76 | 35.23 | 35.24 | 5,942,114 | -1.08(-2.97%) |
Dec 14, 2023 | 36.36 | 36.72 | 36.13 | 36.32 | 4,074,578 | +0.24(+0.65%) |
Dec 13, 2023 | 35.89 | 36.13 | 35.73 | 36.09 | 2,785,354 | +0.31(+0.88%) |
Dec 12, 2023 | 35.85 | 35.90 | 35.65 | 35.77 | 4,149,216 | +0.05(+0.14%) |
Dec 11, 2023 | 35.58 | 35.77 | 35.50 | 35.72 | 2,729,731 | +0.42(+1.20%) |
Dec 08, 2023 | 35.28 | 35.45 | 35.20 | 35.30 | 1,534,936 | -0.06(-0.17%) |
Dec 07, 2023 | 35.40 | 35.44 | 35.17 | 35.36 | 2,386,163 | -0.17(-0.47%) |
Dec 06, 2023 | 35.67 | 35.77 | 35.49 | 35.53 | 2,372,374 | -0.16(-0.44%) |
Dec 05, 2023 | 35.61 | 35.75 | 35.50 | 35.68 | 2,312,612 | -0.29(-0.82%) |
Dec 04, 2023 | 35.79 | 36.09 | 35.73 | 35.98 | 3,419,788 | +0.06(+0.16%) |
Dec 01, 2023 | 35.39 | 35.94 | 35.34 | 35.92 | 2,593,562 | +0.57(+1.61%) |
Nov 30, 2023 | 35.23 | 35.37 | 34.97 | 35.35 | 2,942,867 | +0.49(+1.41%) |
Nov 29, 2023 | 34.93 | 35.00 | 34.72 | 34.86 | 2,056,898 | -0.15(-0.42%) |
Nov 28, 2023 | 34.82 | 35.15 | 34.81 | 35.01 | 2,411,284 | +0.01(+0.03%) |
Nov 27, 2023 | 35.28 | 35.34 | 34.89 | 35.00 | 2,337,113 | -0.18(-0.50%) |
Nov 24, 2023 | 35.18 | 35.32 | 35.13 | 35.17 | 1,840,795 | +0.60(+1.73%) |
Nov 22, 2023 | 34.67 | 34.74 | 34.51 | 34.57 | 1,743,774 | -0.18(-0.51%) |
Nov 21, 2023 | 34.66 | 34.93 | 34.66 | 34.75 | 2,808,847 | +0.27(+0.77%) |
Nov 20, 2023 | 34.35 | 34.71 | 34.35 | 34.48 | 2,513,636 | -0.09(-0.26%) |
Nov 17, 2023 | 34.18 | 34.67 | 34.10 | 34.57 | 4,904,436 | +0.75(+2.21%) |
Nov 16, 2023 | 33.81 | 33.89 | 33.68 | 33.83 | 4,185,769 | +0.32(+0.96%) |
Nov 15, 2023 | 33.44 | 33.73 | 33.42 | 33.51 | 4,548,068 | -0.01(-0.03%) |
Nov 14, 2023 | 33.68 | 33.73 | 33.44 | 33.52 | 3,524,689 | -0.13(-0.38%) |
Nov 13, 2023 | 33.54 | 33.65 | 33.37 | 33.64 | 4,384,035 | +0.19(+0.58%) |
Nov 10, 2023 | 33.47 | 33.51 | 32.94 | 33.45 | 4,041,135 | -0.05(-0.15%) |
Nov 09, 2023 | 34.08 | 34.09 | 33.48 | 33.50 | 4,121,433 | -0.58(-1.71%) |
Nov 08, 2023 | 34.16 | 34.31 | 33.97 | 34.08 | 2,860,350 | +0.08(+0.23%) |
Nov 07, 2023 | 34.00 | 34.10 | 33.93 | 34.00 | 2,749,712 | +0.18(+0.55%) |
Nov 06, 2023 | 33.69 | 33.97 | 33.60 | 33.82 | 2,912,756 | +0.34(+1.02%) |
Nov 03, 2023 | 33.37 | 33.68 | 33.36 | 33.48 | 4,821,240 | +0.26(+0.79%) |
Nov 02, 2023 | 33.04 | 33.25 | 32.73 | 33.21 | 5,337,314 | -0.40(-1.19%) |
Nov 01, 2023 | 33.29 | 33.92 | 32.94 | 33.61 | 8,396,034 | -1.09(-3.14%) |
Oct 31, 2023 | 34.40 | 34.71 | 34.24 | 34.70 | 5,890,431 | +0.42(+1.22%) |
Oct 30, 2023 | 34.36 | 34.51 | 34.20 | 34.28 | 3,600,666 | +0.69(+2.05%) |
Oct 27, 2023 | 34.44 | 34.44 | 33.53 | 33.59 | 5,446,241 | -1.09(-3.14%) |
Oct 26, 2023 | 35.11 | 35.19 | 34.63 | 34.68 | 4,483,990 | -0.36(-1.03%) |
Oct 25, 2023 | 35.12 | 35.27 | 34.83 | 35.04 | 2,383,059 | +0.07(+0.19%) |
Oct 24, 2023 | 34.78 | 34.98 | 34.71 | 34.97 | 2,526,566 | +0.17(+0.50%) |
Oct 23, 2023 | 34.76 | 34.96 | 34.67 | 34.80 | 3,891,636 | +0.21(+0.62%) |
Oct 20, 2023 | 34.55 | 34.73 | 34.53 | 34.59 | 2,897,728 | +0.18(+0.54%) |
Oct 19, 2023 | 34.84 | 34.86 | 34.26 | 34.40 | 4,165,523 | -0.87(-2.48%) |
Oct 18, 2023 | 35.60 | 35.75 | 35.21 | 35.28 | 2,773,778 | -0.37(-1.04%) |
Oct 17, 2023 | 35.63 | 35.96 | 35.47 | 35.64 | 3,555,767 | +0.09(+0.25%) |
Oct 16, 2023 | 35.29 | 35.64 | 35.25 | 35.56 | 2,815,871 | -0.10(-0.27%) |
Oct 13, 2023 | 35.87 | 36.13 | 35.61 | 35.65 | 2,493,430 | -0.32(-0.89%) |
Oct 12, 2023 | 36.23 | 36.37 | 35.96 | 35.98 | 4,508,291 | -0.53(-1.46%) |
Oct 11, 2023 | 36.56 | 36.65 | 36.31 | 36.51 | 3,061,243 | +0.21(+0.59%) |
Oct 10, 2023 | 36.21 | 36.42 | 36.17 | 36.30 | 2,155,717 | +0.23(+0.65%) |
Oct 09, 2023 | 35.92 | 36.10 | 35.68 | 36.06 | 2,738,337 | +0.44(+1.23%) |
Oct 06, 2023 | 35.48 | 35.77 | 35.21 | 35.63 | 3,876,068 | +0.48(+1.36%) |
Oct 05, 2023 | 34.94 | 35.19 | 34.88 | 35.15 | 2,468,367 | +0.08(+0.22%) |
Oct 04, 2023 | 35.17 | 35.24 | 34.84 | 35.07 | 3,512,834 | +0.18(+0.53%) |
Oct 03, 2023 | 35.17 | 35.20 | 34.77 | 34.89 | 3,016,538 | -0.19(-0.55%) |
Oct 02, 2023 | 35.08 | 35.14 | 34.82 | 35.08 | 3,279,414 | -0.16(-0.44%) |
Sep 29, 2023 | 35.51 | 35.64 | 35.08 | 35.24 | 4,333,533 | -0.09(-0.25%) |
Sep 28, 2023 | 35.66 | 35.82 | 35.28 | 35.32 | 8,369,347 | -0.68(-1.89%) |
Sep 27, 2023 | 36.15 | 36.25 | 35.77 | 36.00 | 2,951,377 | -0.23(-0.64%) |
Sep 26, 2023 | 36.58 | 36.70 | 36.24 | 36.24 | 3,015,082 | -0.42(-1.14%) |
Sep 25, 2023 | 36.33 | 36.67 | 36.59 | 36.66 | 5,249,161 | +0.27(+0.75%) |
Sep 22, 2023 | 36.55 | 36.69 | 36.33 | 36.38 | 4,584,655 | -0.18(-0.50%) |
Sep 21, 2023 | 36.82 | 36.92 | 36.56 | 36.57 | 4,477,812 | -0.44(-1.18%) |
Sep 20, 2023 | 36.84 | 37.14 | 36.79 | 37.01 | 4,494,860 | +0.57(+1.57%) |
Sep 19, 2023 | 36.24 | 36.43 | 36.16 | 36.43 | 2,427,607 | +0.13(+0.35%) |
Sep 18, 2023 | 36.65 | 36.69 | 36.20 | 36.31 | 3,463,091 | -0.08(-0.21%) |
Sep 15, 2023 | 36.65 | 36.74 | 36.33 | 36.38 | 4,903,028 | +0.04(+0.11%) |
Sep 14, 2023 | 36.06 | 36.34 | 36.01 | 36.34 | 4,384,623 | +0.61(+1.71%) |
Sep 13, 2023 | 35.69 | 35.81 | 35.63 | 35.73 | 4,285,714 | -0.10(-0.27%) |
Sep 12, 2023 | 35.93 | 35.96 | 35.55 | 35.83 | 3,218,929 | -0.16(-0.43%) |
Sep 11, 2023 | 35.72 | 36.12 | 35.55 | 35.98 | 6,113,688 | +0.46(+1.29%) |
Sep 08, 2023 | 34.57 | 35.58 | 34.43 | 35.53 | 12,119,617 | +1.86(+5.51%) |
Sep 07, 2023 | 33.59 | 33.76 | 33.51 | 33.67 | 2,500,895 | +0.22(+0.67%) |
Sep 06, 2023 | 33.63 | 33.65 | 33.36 | 33.45 | 2,335,727 | -0.15(-0.43%) |
Sep 05, 2023 | 33.99 | 34.01 | 33.57 | 33.59 | 2,444,072 | -0.46(-1.34%) |
Sep 01, 2023 | 34.36 | 34.37 | 33.98 | 34.05 | 1,701,453 | -0.10(-0.28%) |
Aug 31, 2023 | 34.60 | 34.62 | 34.15 | 34.15 | 4,070,609 | -0.35(-1.01%) |
Aug 30, 2023 | 34.70 | 34.79 | 34.46 | 34.50 | 1,861,972 | -0.02(-0.06%) |
Aug 29, 2023 | 34.44 | 34.59 | 34.20 | 34.52 | 2,642,684 | +0.39(+1.14%) |
Aug 28, 2023 | 33.78 | 34.22 | 33.78 | 34.13 | 3,166,458 | +0.33(+0.98%) |
Aug 25, 2023 | 33.73 | 33.88 | 33.52 | 33.80 | 2,498,948 | +0.29(+0.87%) |
Aug 24, 2023 | 33.87 | 34.07 | 33.48 | 33.51 | 2,867,660 | -0.47(-1.37%) |
Aug 23, 2023 | 33.88 | 33.98 | 33.68 | 33.97 | 3,073,371 | +0.32(+0.95%) |
Aug 22, 2023 | 33.75 | 33.83 | 33.65 | 33.65 | 2,559,877 | +0.07(+0.20%) |
Aug 21, 2023 | 33.59 | 33.67 | 33.45 | 33.58 | 2,900,739 | +0.08(+0.23%) |
Aug 18, 2023 | 33.55 | 33.72 | 33.47 | 33.51 | 3,481,876 | -0.38(-1.12%) |
Aug 17, 2023 | 33.79 | 34.00 | 33.78 | 33.89 | 4,948,314 | +0.15(+0.44%) |
Aug 16, 2023 | 33.68 | 33.94 | 33.68 | 33.74 | 2,952,540 | -0.20(-0.60%) |
Aug 15, 2023 | 33.94 | 34.02 | 33.76 | 33.94 | 3,565,871 | -0.17(-0.51%) |
Aug 14, 2023 | 33.86 | 34.19 | 33.71 | 34.11 | 5,231,011 | +0.11(+0.31%) |
Aug 11, 2023 | 33.33 | 34.22 | 33.32 | 34.01 | 5,448,304 | +0.24(+0.71%) |
Aug 10, 2023 | 33.86 | 34.07 | 33.75 | 33.76 | 1,759,757 | -0.10(-0.28%) |
Aug 09, 2023 | 33.72 | 33.99 | 33.72 | 33.86 | 1,608,730 | +0.19(+0.57%) |
Aug 08, 2023 | 33.36 | 33.70 | 33.29 | 33.67 | 2,391,936 | +0.33(+0.98%) |
Aug 07, 2023 | 33.21 | 33.34 | 33.15 | 33.34 | 2,062,366 | +0.25(+0.76%) |
Aug 04, 2023 | 32.76 | 33.22 | 32.76 | 33.09 | 3,950,181 | +0.20(+0.61%) |
Aug 03, 2023 | 32.73 | 33.02 | 32.70 | 32.89 | 2,654,317 | -0.44(-1.33%) |
Aug 02, 2023 | 33.35 | 33.56 | 33.29 | 33.33 | 2,258,677 | -0.29(-0.86%) |
Aug 01, 2023 | 33.91 | 34.01 | 33.57 | 33.62 | 2,714,556 | -0.62(-1.80%) |
Jul 31, 2023 | 34.21 | 34.30 | 34.07 | 34.24 | 2,495,248 | +0.13(+0.37%) |
Jul 28, 2023 | 34.38 | 34.43 | 34.07 | 34.11 | 2,977,873 | -0.41(-1.20%) |
Jul 27, 2023 | 34.88 | 35.02 | 34.52 | 34.53 | 3,072,166 | +0.00(+0.00%) |
Jul 26, 2023 | 34.41 | 34.63 | 34.15 | 34.53 | 4,408,447 | +0.16(+0.48%) |
Jul 25, 2023 | 34.23 | 34.51 | 34.22 | 34.36 | 3,713,306 | -0.03(-0.08%) |
Jul 24, 2023 | 34.23 | 34.51 | 34.20 | 34.39 | 3,272,327 | -0.02(-0.06%) |
Jul 21, 2023 | 34.20 | 34.46 | 34.14 | 34.41 | 3,345,853 | +0.05(+0.14%) |
Jul 20, 2023 | 34.28 | 34.42 | 34.25 | 34.36 | 2,974,478 | +0.49(+1.45%) |
Jul 19, 2023 | 33.85 | 34.01 | 33.80 | 33.87 | 2,587,250 | +0.38(+1.12%) |
Jul 18, 2023 | 33.37 | 33.69 | 33.30 | 33.50 | 2,916,202 | +0.28(+0.84%) |
Jul 17, 2023 | 33.24 | 33.30 | 33.15 | 33.22 | 2,498,351 | -0.02(-0.06%) |
Jul 14, 2023 | 33.51 | 33.57 | 33.22 | 33.24 | 2,987,216 | -0.26(-0.78%) |
Jul 13, 2023 | 33.75 | 33.81 | 33.49 | 33.50 | 2,960,118 | +0.29(+0.87%) |
Jul 12, 2023 | 33.06 | 33.46 | 33.06 | 33.21 | 3,170,237 | +0.37(+1.11%) |
Jul 11, 2023 | 32.64 | 32.87 | 32.63 | 32.84 | 2,688,687 | +0.26(+0.80%) |
Jul 10, 2023 | 32.51 | 32.71 | 32.44 | 32.58 | 3,024,536 | +0.04(+0.12%) |
Jul 07, 2023 | 32.74 | 32.80 | 32.45 | 32.54 | 3,501,256 | -0.27(-0.82%) |
Jul 06, 2023 | 33.20 | 33.20 | 32.74 | 32.81 | 3,309,741 | -0.62(-1.84%) |
Jul 05, 2023 | 33.72 | 33.75 | 33.41 | 33.43 | 3,440,107 | -0.54(-1.59%) |
Jul 03, 2023 | 34.27 | 34.28 | 33.97 | 33.97 | 2,482,366 | -0.34(-0.98%) |
Jun 30, 2023 | 33.93 | 34.33 | 33.93 | 34.30 | 5,163,537 | +0.21(+0.62%) |
Jun 29, 2023 | 33.78 | 34.18 | 33.71 | 34.09 | 4,207,697 | -0.11(-0.31%) |
Jun 28, 2023 | 34.28 | 34.32 | 34.02 | 34.20 | 4,038,777 | -0.22(-0.64%) |
Jun 27, 2023 | 34.59 | 34.79 | 34.33 | 34.42 | 5,131,253 | -0.49(-1.41%) |
Jun 26, 2023 | 35.03 | 35.08 | 34.63 | 34.91 | 3,880,969 | -0.11(-0.30%) |
Jun 23, 2023 | 34.65 | 35.20 | 34.40 | 35.02 | 7,917,239 | +1.64(+4.90%) |
Jun 22, 2023 | 33.37 | 33.54 | 33.26 | 33.38 | 5,029,054 | -0.45(-1.34%) |
Jun 21, 2023 | 33.51 | 33.87 | 33.26 | 33.83 | 7,296,783 | +0.51(+1.53%) |
Jun 20, 2023 | 33.50 | 33.60 | 33.31 | 33.32 | 2,801,220 | -0.51(-1.51%) |
Jun 16, 2023 | 33.95 | 34.15 | 33.41 | 33.83 | 6,177,035 | -0.12(-0.34%) |
Jun 15, 2023 | 33.61 | 34.00 | 33.58 | 33.95 | 3,450,076 | +0.77(+2.32%) |
Jun 14, 2023 | 33.44 | 33.47 | 33.15 | 33.18 | 2,030,808 | -0.16(-0.49%) |
Jun 13, 2023 | 33.09 | 33.36 | 33.08 | 33.34 | 3,948,458 | +0.24(+0.73%) |
Jun 12, 2023 | 33.27 | 33.40 | 32.98 | 33.10 | 2,805,451 | -0.36(-1.06%) |
Jun 09, 2023 | 33.24 | 33.51 | 33.14 | 33.46 | 1,819,423 | +0.04(+0.12%) |
Jun 08, 2023 | 33.21 | 33.43 | 33.08 | 33.42 | 2,622,089 | +0.35(+1.05%) |
Jun 07, 2023 | 33.37 | 33.40 | 32.95 | 33.07 | 2,319,523 | -0.25(-0.75%) |
Jun 06, 2023 | 33.36 | 33.43 | 33.15 | 33.32 | 2,361,840 | +0.33(+0.99%) |
Jun 05, 2023 | 32.95 | 33.14 | 32.89 | 32.99 | 1,717,498 | +0.16(+0.50%) |
Jun 02, 2023 | 32.68 | 32.98 | 32.61 | 32.83 | 2,069,204 | +0.30(+0.92%) |
Jun 01, 2023 | 32.26 | 32.73 | 32.08 | 32.53 | 2,775,328 | +0.19(+0.60%) |
May 31, 2023 | 32.24 | 32.42 | 32.14 | 32.34 | 3,472,364 | -0.25(-0.77%) |
May 30, 2023 | 33.01 | 33.01 | 32.50 | 32.59 | 5,127,090 | -0.37(-1.11%) |
May 26, 2023 | 33.00 | 33.23 | 32.90 | 32.96 | 2,293,787 | +0.13(+0.38%) |
May 25, 2023 | 33.21 | 33.25 | 32.66 | 32.83 | 3,349,522 | -0.56(-1.67%) |
May 24, 2023 | 33.73 | 33.75 | 33.39 | 33.39 | 2,991,531 | -0.70(-2.06%) |
May 23, 2023 | 34.14 | 34.30 | 34.02 | 34.09 | 1,743,455 | +0.07(+0.20%) |
May 22, 2023 | 34.08 | 34.32 | 33.97 | 34.02 | 3,630,327 | -0.25(-0.73%) |
May 19, 2023 | 33.84 | 34.33 | 33.84 | 34.28 | 2,742,721 | +0.39(+1.14%) |
May 18, 2023 | 34.25 | 34.28 | 33.76 | 33.89 | 3,388,239 | -0.55(-1.59%) |
May 17, 2023 | 34.84 | 34.85 | 34.22 | 34.44 | 2,526,380 | -0.31(-0.90%) |
May 16, 2023 | 34.73 | 34.94 | 34.73 | 34.75 | 2,222,390 | -0.30(-0.84%) |
May 15, 2023 | 34.90 | 35.11 | 34.75 | 35.05 | 2,601,629 | +0.24(+0.68%) |
May 12, 2023 | 35.12 | 35.37 | 34.73 | 34.81 | 2,149,446 | +0.24(+0.69%) |
May 11, 2023 | 34.50 | 34.59 | 34.27 | 34.57 | 1,505,867 | -0.24(-0.68%) |
May 10, 2023 | 34.72 | 34.86 | 34.46 | 34.81 | 2,779,269 | +0.08(+0.22%) |
May 09, 2023 | 34.60 | 34.87 | 34.56 | 34.73 | 2,238,324 | -0.30(-0.87%) |
May 08, 2023 | 35.32 | 35.43 | 35.01 | 35.04 | 2,216,392 | -0.20(-0.57%) |
May 05, 2023 | 34.76 | 35.30 | 34.70 | 35.24 | 2,635,180 | +0.26(+0.74%) |
May 04, 2023 | 35.22 | 35.27 | 34.94 | 34.98 | 2,922,837 | -0.12(-0.35%) |
May 03, 2023 | 35.07 | 35.47 | 34.99 | 35.10 | 5,044,008 | +0.47(+1.35%) |
May 02, 2023 | 34.49 | 34.82 | 34.45 | 34.64 | 2,761,546 | +0.14(+0.41%) |