Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 39.93 | 40.09 | 39.65 | 39.94 | 2,055,860 | +0.10(+0.25%) |
May 09, 2024 | 39.47 | 39.88 | 39.37 | 39.84 | 2,022,961 | +0.37(+0.94%) |
May 08, 2024 | 39.22 | 39.61 | 39.20 | 39.47 | 2,283,627 | +0.12(+0.30%) |
May 07, 2024 | 39.21 | 39.38 | 38.96 | 39.35 | 2,963,218 | +0.40(+1.03%) |
May 06, 2024 | 38.99 | 39.05 | 38.63 | 38.95 | 2,068,854 | +0.14(+0.35%) |
May 03, 2024 | 38.92 | 39.00 | 38.33 | 38.81 | 2,160,925 | +0.15(+0.38%) |
May 02, 2024 | 38.53 | 38.90 | 38.25 | 38.67 | 2,792,927 | +0.39(+1.01%) |
May 01, 2024 | 37.83 | 38.60 | 37.77 | 38.28 | 2,893,601 | +0.36(+0.94%) |
Apr 30, 2024 | 38.15 | 38.30 | 37.80 | 37.92 | 3,720,630 | -0.44(-1.13%) |
Apr 29, 2024 | 37.91 | 38.52 | 37.89 | 38.36 | 4,063,339 | +0.64(+1.70%) |
Apr 26, 2024 | 37.79 | 38.28 | 37.43 | 37.72 | 5,536,277 | -0.44(-1.14%) |
Apr 25, 2024 | 37.82 | 38.24 | 37.44 | 38.15 | 3,325,739 | +0.27(+0.71%) |
Apr 24, 2024 | 37.48 | 37.96 | 37.28 | 37.89 | 2,518,517 | +0.18(+0.47%) |
Apr 23, 2024 | 37.79 | 38.06 | 37.66 | 37.71 | 1,965,950 | -0.09(-0.24%) |
Apr 22, 2024 | 37.65 | 37.97 | 37.51 | 37.80 | 2,415,680 | +0.04(+0.10%) |
Apr 19, 2024 | 37.46 | 38.00 | 37.35 | 37.76 | 2,739,721 | +0.53(+1.44%) |
Apr 18, 2024 | 37.19 | 37.33 | 36.83 | 37.22 | 1,798,487 | +0.18(+0.48%) |
Apr 17, 2024 | 36.58 | 37.11 | 36.52 | 37.04 | 2,580,446 | +0.61(+1.68%) |
Apr 16, 2024 | 36.88 | 37.01 | 36.41 | 36.43 | 2,605,607 | -0.56(-1.52%) |
Apr 15, 2024 | 37.21 | 37.42 | 36.73 | 36.99 | 2,667,818 | -0.01(-0.03%) |
Apr 12, 2024 | 37.18 | 37.45 | 36.87 | 37.00 | 2,023,826 | -0.21(-0.56%) |
Apr 11, 2024 | 37.65 | 37.65 | 37.15 | 37.21 | 2,133,297 | -0.22(-0.58%) |
Apr 10, 2024 | 37.67 | 37.73 | 37.15 | 37.43 | 2,954,947 | -0.62(-1.64%) |
Apr 09, 2024 | 38.08 | 38.23 | 37.83 | 38.05 | 2,495,968 | +0.10(+0.26%) |
Apr 08, 2024 | 37.67 | 37.97 | 37.55 | 37.95 | 2,445,089 | +0.36(+0.95%) |
Apr 05, 2024 | 37.59 | 37.78 | 37.34 | 37.60 | 3,228,647 | -0.26(-0.68%) |
Apr 04, 2024 | 38.03 | 38.05 | 37.49 | 37.86 | 4,296,821 | +0.13(+0.34%) |
Apr 03, 2024 | 37.99 | 38.07 | 37.53 | 37.73 | 3,206,694 | -0.33(-0.86%) |
Apr 02, 2024 | 37.98 | 38.31 | 37.95 | 38.05 | 3,497,806 | +0.10(+0.26%) |
Apr 01, 2024 | 38.25 | 38.26 | 37.57 | 37.95 | 2,875,254 | -0.25(-0.65%) |
Mar 28, 2024 | 38.03 | 38.24 | 38.23 | 38.20 | 3,283,775 | +0.16(+0.42%) |
Mar 27, 2024 | 37.64 | 38.13 | 37.54 | 38.04 | 3,841,275 | +0.66(+1.77%) |
Mar 26, 2024 | 37.84 | 37.97 | 37.37 | 37.38 | 2,214,176 | -0.56(-1.49%) |
Mar 25, 2024 | 38.02 | 38.07 | 37.79 | 37.94 | 1,478,485 | +0.15(+0.39%) |
Mar 22, 2024 | 38.18 | 38.23 | 37.67 | 37.80 | 1,684,004 | -0.06(-0.16%) |
Mar 21, 2024 | 37.92 | 38.22 | 37.76 | 37.86 | 2,333,912 | +0.01(+0.03%) |
Mar 20, 2024 | 37.88 | 38.11 | 37.60 | 37.85 | 2,514,565 | -0.04(-0.10%) |
Mar 19, 2024 | 37.90 | 38.07 | 37.74 | 37.89 | 2,064,286 | +0.09(+0.24%) |
Mar 18, 2024 | 37.54 | 37.82 | 37.44 | 37.80 | 3,173,826 | +0.26(+0.69%) |
Mar 15, 2024 | 37.36 | 37.91 | 37.36 | 37.54 | 5,746,120 | -0.07(-0.18%) |
Mar 14, 2024 | 37.56 | 37.67 | 37.32 | 37.61 | 2,540,469 | -0.07(-0.18%) |
Mar 13, 2024 | 37.75 | 38.00 | 37.51 | 37.68 | 2,382,050 | +0.20(+0.53%) |
Mar 12, 2024 | 37.90 | 38.15 | 37.40 | 37.48 | 2,911,212 | -0.63(-1.66%) |
Mar 11, 2024 | 37.66 | 38.13 | 37.65 | 38.11 | 2,607,659 | +0.44(+1.16%) |
Mar 08, 2024 | 37.54 | 37.76 | 37.21 | 37.68 | 2,724,092 | +0.25(+0.66%) |
Mar 07, 2024 | 37.41 | 37.50 | 37.18 | 37.43 | 2,220,033 | +0.38(+1.01%) |
Mar 06, 2024 | 37.01 | 37.24 | 36.80 | 37.05 | 2,318,232 | +0.45(+1.22%) |
Mar 05, 2024 | 37.06 | 37.36 | 36.48 | 36.61 | 3,478,122 | -0.26(-0.70%) |
Mar 04, 2024 | 35.87 | 36.94 | 35.87 | 36.87 | 2,598,476 | +0.76(+2.11%) |
Mar 01, 2024 | 36.14 | 36.20 | 35.62 | 36.10 | 2,759,909 | -0.11(-0.30%) |
Feb 29, 2024 | 36.60 | 36.77 | 36.14 | 36.21 | 3,119,581 | -0.23(-0.62%) |
Feb 28, 2024 | 36.41 | 36.63 | 36.35 | 36.44 | 2,340,564 | -0.03(-0.08%) |
Feb 27, 2024 | 36.25 | 36.51 | 35.97 | 36.47 | 2,362,285 | +0.39(+1.07%) |
Feb 26, 2024 | 36.85 | 36.85 | 36.02 | 36.08 | 3,028,593 | -0.91(-2.46%) |
Feb 23, 2024 | 36.98 | 37.24 | 36.89 | 36.99 | 4,345,368 | +0.10(+0.27%) |
Feb 22, 2024 | 37.21 | 37.21 | 36.85 | 36.90 | 3,314,491 | -0.51(-1.38%) |
Feb 21, 2024 | 36.91 | 37.43 | 36.67 | 37.41 | 3,193,815 | +0.66(+1.80%) |
Feb 20, 2024 | 37.00 | 37.23 | 36.71 | 36.75 | 4,155,492 | -0.24(-0.64%) |
Feb 16, 2024 | 36.76 | 37.01 | 36.41 | 36.98 | 3,515,039 | +0.09(+0.24%) |
Feb 15, 2024 | 36.63 | 36.98 | 36.53 | 36.90 | 3,973,938 | +0.37(+1.00%) |
Feb 14, 2024 | 36.61 | 36.70 | 36.38 | 36.53 | 3,441,371 | -0.02(-0.05%) |
Feb 13, 2024 | 37.17 | 37.34 | 36.22 | 36.55 | 4,107,988 | -0.81(-2.17%) |
Feb 12, 2024 | 36.98 | 37.37 | 36.51 | 37.36 | 3,732,891 | +0.45(+1.23%) |
Feb 09, 2024 | 35.61 | 37.13 | 35.61 | 36.91 | 9,819,187 | +1.50(+4.25%) |
Feb 08, 2024 | 35.23 | 35.46 | 35.03 | 35.40 | 4,600,131 | -0.04(-0.11%) |
Feb 07, 2024 | 35.56 | 35.65 | 35.26 | 35.44 | 2,568,112 | +0.02(+0.06%) |
Feb 06, 2024 | 35.36 | 35.61 | 35.24 | 35.42 | 2,664,932 | +0.00(+0.00%) |
Feb 05, 2024 | 35.61 | 35.85 | 35.35 | 35.42 | 3,971,106 | -0.56(-1.55%) |
Feb 02, 2024 | 36.16 | 36.31 | 35.65 | 35.98 | 3,985,682 | -0.52(-1.42%) |
Feb 01, 2024 | 35.72 | 36.54 | 35.49 | 36.50 | 2,945,643 | +0.63(+1.74%) |
Jan 31, 2024 | 36.23 | 36.41 | 35.72 | 35.87 | 3,525,168 | -0.08(-0.22%) |
Jan 30, 2024 | 35.89 | 36.19 | 35.60 | 35.95 | 2,955,474 | -0.02(-0.05%) |
Jan 29, 2024 | 35.59 | 36.02 | 35.40 | 35.97 | 2,852,134 | +0.39(+1.10%) |
Jan 26, 2024 | 35.79 | 35.83 | 35.41 | 35.58 | 3,455,729 | -0.12(-0.33%) |
Jan 25, 2024 | 35.56 | 35.71 | 34.95 | 35.70 | 4,052,224 | +0.53(+1.50%) |
Jan 24, 2024 | 36.22 | 36.22 | 35.09 | 35.17 | 5,375,370 | -0.74(-2.07%) |
Jan 23, 2024 | 35.83 | 36.07 | 35.68 | 35.91 | 6,015,496 | +0.03(+0.08%) |
Jan 22, 2024 | 36.25 | 36.51 | 35.86 | 35.88 | 4,266,471 | -0.31(-0.86%) |
Jan 19, 2024 | 36.42 | 36.43 | 35.87 | 36.19 | 3,820,909 | -0.10(-0.27%) |
Jan 18, 2024 | 36.32 | 36.50 | 36.15 | 36.29 | 5,532,065 | -0.22(-0.59%) |
Jan 17, 2024 | 36.86 | 37.27 | 36.34 | 36.51 | 5,663,014 | -0.51(-1.37%) |
Jan 16, 2024 | 37.28 | 37.39 | 36.84 | 37.02 | 5,089,737 | -0.51(-1.36%) |
Jan 12, 2024 | 37.41 | 37.59 | 37.28 | 37.52 | 4,057,980 | +0.34(+0.92%) |
Jan 11, 2024 | 37.85 | 37.93 | 36.95 | 37.18 | 4,671,863 | -0.70(-1.86%) |
Jan 10, 2024 | 37.73 | 37.95 | 37.52 | 37.89 | 3,117,547 | +0.22(+0.57%) |
Jan 09, 2024 | 37.40 | 37.74 | 37.19 | 37.67 | 8,231,760 | +0.14(+0.36%) |
Jan 08, 2024 | 37.29 | 37.54 | 37.02 | 37.53 | 2,905,212 | +0.24(+0.66%) |
Jan 05, 2024 | 36.92 | 37.39 | 36.73 | 37.29 | 3,703,081 | +0.33(+0.90%) |
Jan 04, 2024 | 37.08 | 37.42 | 36.80 | 36.96 | 3,798,740 | +0.03(+0.08%) |
Jan 03, 2024 | 36.61 | 36.99 | 36.43 | 36.93 | 4,171,140 | +0.35(+0.96%) |
Jan 02, 2024 | 35.67 | 36.61 | 35.60 | 36.58 | 3,062,223 | +0.72(+2.02%) |
Dec 29, 2023 | 35.67 | 35.89 | 35.57 | 35.85 | 2,790,111 | +0.07(+0.19%) |
Dec 28, 2023 | 35.43 | 35.87 | 35.34 | 35.78 | 2,074,907 | +0.26(+0.74%) |
Dec 27, 2023 | 35.45 | 35.57 | 35.28 | 35.52 | 2,420,527 | -0.02(-0.06%) |
Dec 26, 2023 | 35.42 | 35.73 | 35.37 | 35.54 | 2,826,586 | +0.11(+0.30%) |
Dec 22, 2023 | 35.70 | 35.97 | 35.40 | 35.43 | 4,546,163 | -0.10(-0.28%) |
Dec 21, 2023 | 35.45 | 35.74 | 35.26 | 35.53 | 2,952,740 | +0.14(+0.39%) |
Dec 20, 2023 | 36.00 | 36.13 | 35.38 | 35.39 | 3,306,606 | -0.71(-1.98%) |
Dec 19, 2023 | 36.11 | 36.28 | 35.86 | 36.11 | 2,531,974 | +0.10(+0.27%) |
Dec 18, 2023 | 36.19 | 36.38 | 35.92 | 36.01 | 2,990,547 | -0.16(-0.43%) |
Dec 15, 2023 | 36.87 | 36.90 | 35.99 | 36.17 | 8,293,771 | -0.87(-2.35%) |
Dec 14, 2023 | 37.88 | 37.96 | 36.95 | 37.04 | 6,597,494 | -0.63(-1.66%) |
Dec 13, 2023 | 36.18 | 37.71 | 35.99 | 37.66 | 5,096,232 | +1.50(+4.14%) |
Dec 12, 2023 | 36.43 | 36.44 | 35.85 | 36.17 | 3,502,380 | -0.27(-0.75%) |
Dec 11, 2023 | 36.19 | 36.66 | 36.10 | 36.44 | 3,847,510 | +0.18(+0.49%) |
Dec 08, 2023 | 36.45 | 36.57 | 35.93 | 36.26 | 4,294,212 | -0.22(-0.59%) |
Dec 07, 2023 | 36.70 | 36.70 | 36.19 | 36.48 | 4,316,807 | -0.15(-0.40%) |
Dec 06, 2023 | 36.39 | 36.65 | 36.05 | 36.63 | 3,612,224 | +0.39(+1.08%) |
Dec 05, 2023 | 36.35 | 36.35 | 35.95 | 36.23 | 3,420,413 | -0.12(-0.32%) |
Dec 04, 2023 | 36.22 | 36.58 | 36.17 | 36.35 | 4,153,672 | -0.19(-0.51%) |
Dec 01, 2023 | 36.12 | 36.56 | 35.88 | 36.54 | 4,279,864 | +0.41(+1.14%) |
Nov 30, 2023 | 36.26 | 36.31 | 35.79 | 36.13 | 4,535,140 | -0.04(-0.11%) |
Nov 29, 2023 | 36.53 | 36.64 | 35.98 | 36.17 | 5,194,092 | -0.32(-0.88%) |
Nov 28, 2023 | 36.75 | 37.02 | 36.46 | 36.49 | 5,433,280 | -0.19(-0.51%) |
Nov 27, 2023 | 36.85 | 36.85 | 36.50 | 36.67 | 2,971,615 | -0.14(-0.37%) |
Nov 24, 2023 | 36.79 | 36.87 | 36.61 | 36.81 | 1,116,040 | +0.10(+0.27%) |
Nov 22, 2023 | 36.95 | 36.95 | 36.53 | 36.71 | 3,083,395 | -0.12(-0.32%) |
Nov 21, 2023 | 36.63 | 36.85 | 36.32 | 36.83 | 3,305,766 | +0.22(+0.61%) |
Nov 20, 2023 | 36.17 | 36.64 | 35.80 | 36.61 | 3,819,019 | +0.24(+0.67%) |
Nov 17, 2023 | 36.40 | 36.50 | 36.17 | 36.36 | 3,434,508 | +0.14(+0.38%) |
Nov 16, 2023 | 36.24 | 36.48 | 36.10 | 36.22 | 3,402,689 | +0.22(+0.60%) |
Nov 15, 2023 | 35.73 | 36.23 | 35.71 | 36.01 | 3,518,086 | +0.19(+0.52%) |
Nov 14, 2023 | 34.96 | 35.85 | 34.93 | 35.82 | 4,595,827 | +1.48(+4.30%) |
Nov 13, 2023 | 34.51 | 34.58 | 34.15 | 34.35 | 2,804,018 | -0.18(-0.51%) |
Nov 10, 2023 | 34.84 | 34.86 | 34.49 | 34.52 | 2,225,095 | -0.09(-0.25%) |
Nov 09, 2023 | 34.91 | 35.16 | 34.57 | 34.61 | 1,996,400 | -0.29(-0.84%) |
Nov 08, 2023 | 35.17 | 35.22 | 34.53 | 34.90 | 2,256,713 | -0.40(-1.14%) |
Nov 07, 2023 | 35.29 | 35.40 | 35.02 | 35.30 | 2,583,840 | +0.13(+0.36%) |
Nov 06, 2023 | 35.65 | 35.71 | 35.14 | 35.18 | 2,547,641 | -0.43(-1.21%) |
Nov 03, 2023 | 35.83 | 35.93 | 35.54 | 35.61 | 3,854,559 | +0.24(+0.68%) |
Nov 02, 2023 | 34.89 | 35.56 | 34.89 | 35.37 | 3,091,432 | +0.50(+1.44%) |
Nov 01, 2023 | 34.54 | 35.14 | 34.30 | 34.86 | 3,179,967 | +0.44(+1.26%) |
Oct 31, 2023 | 34.40 | 34.50 | 34.12 | 34.43 | 2,890,669 | +0.19(+0.56%) |
Oct 30, 2023 | 34.17 | 34.45 | 33.87 | 34.23 | 2,869,080 | +0.26(+0.77%) |
Oct 27, 2023 | 34.52 | 34.67 | 33.76 | 33.97 | 4,656,801 | -0.90(-2.58%) |
Oct 26, 2023 | 34.62 | 35.15 | 34.62 | 34.87 | 3,577,868 | +0.29(+0.84%) |
Oct 25, 2023 | 34.47 | 34.67 | 34.35 | 34.58 | 3,276,484 | +0.06(+0.17%) |
Oct 24, 2023 | 34.20 | 34.62 | 34.00 | 34.52 | 3,626,486 | +0.69(+2.03%) |
Oct 23, 2023 | 33.80 | 34.24 | 33.59 | 33.84 | 4,151,047 | -0.28(-0.82%) |
Oct 20, 2023 | 34.53 | 34.70 | 34.11 | 34.12 | 5,431,177 | -0.37(-1.07%) |
Oct 19, 2023 | 34.67 | 34.89 | 34.37 | 34.49 | 3,868,101 | -0.15(-0.45%) |
Oct 18, 2023 | 34.87 | 34.91 | 34.42 | 34.64 | 3,185,883 | -0.25(-0.72%) |
Oct 17, 2023 | 34.71 | 35.01 | 34.62 | 34.89 | 2,569,399 | -0.08(-0.22%) |
Oct 16, 2023 | 34.56 | 35.04 | 34.38 | 34.97 | 2,525,811 | +0.54(+1.57%) |
Oct 13, 2023 | 34.47 | 34.56 | 34.14 | 34.43 | 4,177,039 | +0.29(+0.85%) |
Oct 12, 2023 | 34.22 | 34.29 | 33.83 | 34.14 | 5,792,197 | -0.15(-0.45%) |
Oct 11, 2023 | 33.97 | 34.33 | 33.83 | 34.29 | 2,729,274 | +0.43(+1.26%) |
Oct 10, 2023 | 33.62 | 33.95 | 33.52 | 33.87 | 3,202,122 | +0.24(+0.72%) |
Oct 09, 2023 | 33.11 | 33.64 | 33.05 | 33.63 | 2,826,770 | +0.50(+1.52%) |
Oct 06, 2023 | 32.25 | 33.19 | 31.89 | 33.12 | 5,416,237 | +0.45(+1.39%) |
Oct 05, 2023 | 32.43 | 32.86 | 32.05 | 32.67 | 4,909,955 | +0.18(+0.57%) |
Oct 04, 2023 | 32.50 | 32.64 | 31.95 | 32.48 | 4,871,320 | -0.02(-0.06%) |
Oct 03, 2023 | 31.33 | 32.66 | 31.12 | 32.50 | 8,727,321 | +0.98(+3.10%) |
Oct 02, 2023 | 32.78 | 32.88 | 31.34 | 31.53 | 6,710,330 | -1.53(-4.62%) |
Sep 29, 2023 | 33.83 | 33.94 | 32.89 | 33.05 | 4,687,680 | -0.38(-1.13%) |
Sep 28, 2023 | 34.30 | 34.30 | 33.32 | 33.43 | 6,722,929 | -0.65(-1.90%) |
Sep 27, 2023 | 34.07 | 34.27 | 33.86 | 34.08 | 5,661,361 | -0.07(-0.20%) |
Sep 26, 2023 | 34.63 | 34.65 | 34.10 | 34.15 | 3,817,516 | -0.59(-1.70%) |
Sep 25, 2023 | 34.61 | 34.77 | 34.53 | 34.74 | 2,292,087 | -0.13(-0.36%) |
Sep 22, 2023 | 34.81 | 35.09 | 34.75 | 34.86 | 3,020,039 | -0.15(-0.41%) |
Sep 21, 2023 | 35.40 | 35.42 | 34.95 | 35.01 | 2,881,209 | -0.35(-0.98%) |
Sep 20, 2023 | 35.81 | 35.81 | 35.18 | 35.36 | 3,266,524 | -0.23(-0.65%) |
Sep 19, 2023 | 35.59 | 35.82 | 35.39 | 35.59 | 4,599,804 | +0.03(+0.08%) |
Sep 18, 2023 | 35.81 | 35.81 | 35.17 | 35.56 | 2,349,351 | -0.14(-0.38%) |
Sep 15, 2023 | 35.66 | 35.87 | 35.54 | 35.70 | 9,826,723 | +0.02(+0.05%) |
Sep 14, 2023 | 35.21 | 35.69 | 35.12 | 35.68 | 4,355,331 | +0.71(+2.02%) |
Sep 13, 2023 | 34.68 | 35.16 | 34.60 | 34.97 | 3,177,785 | +0.28(+0.81%) |
Sep 12, 2023 | 34.35 | 34.76 | 34.20 | 34.69 | 3,083,146 | +0.28(+0.81%) |
Sep 11, 2023 | 34.47 | 34.80 | 34.32 | 34.41 | 3,136,169 | -0.04(-0.11%) |
Sep 08, 2023 | 34.27 | 34.62 | 34.21 | 34.45 | 2,947,292 | +0.15(+0.45%) |
Sep 07, 2023 | 34.16 | 34.52 | 33.87 | 34.29 | 3,889,647 | +0.36(+1.05%) |
Sep 06, 2023 | 33.85 | 34.01 | 33.54 | 33.93 | 3,761,848 | +0.13(+0.37%) |
Sep 05, 2023 | 34.27 | 34.44 | 33.63 | 33.81 | 3,662,484 | -0.71(-2.05%) |
Sep 01, 2023 | 35.12 | 35.12 | 34.15 | 34.52 | 2,915,842 | -0.37(-1.05%) |
Aug 31, 2023 | 35.23 | 35.40 | 34.87 | 34.88 | 3,004,934 | -0.21(-0.61%) |
Aug 30, 2023 | 35.14 | 35.47 | 34.97 | 35.10 | 2,162,189 | -0.16(-0.47%) |
Aug 29, 2023 | 35.19 | 35.35 | 35.07 | 35.26 | 2,048,318 | +0.08(+0.22%) |
Aug 28, 2023 | 35.16 | 35.34 | 35.02 | 35.18 | 1,277,088 | +0.11(+0.30%) |
Aug 25, 2023 | 34.91 | 35.27 | 34.83 | 35.08 | 1,955,112 | +0.22(+0.64%) |
Aug 24, 2023 | 35.15 | 35.63 | 34.84 | 34.85 | 2,962,653 | -0.33(-0.93%) |
Aug 23, 2023 | 35.05 | 35.21 | 34.86 | 35.18 | 2,347,482 | +0.31(+0.89%) |
Aug 22, 2023 | 34.78 | 34.97 | 34.58 | 34.87 | 1,903,080 | +0.16(+0.47%) |
Aug 21, 2023 | 34.87 | 34.87 | 34.41 | 34.71 | 2,327,840 | -0.27(-0.77%) |
Aug 18, 2023 | 34.60 | 35.13 | 34.60 | 34.98 | 2,260,267 | +0.29(+0.84%) |
Aug 17, 2023 | 35.01 | 35.31 | 34.69 | 34.69 | 2,482,664 | -0.36(-1.02%) |
Aug 16, 2023 | 35.00 | 35.19 | 34.77 | 35.05 | 2,565,252 | +0.20(+0.58%) |
Aug 15, 2023 | 35.40 | 35.74 | 34.83 | 34.84 | 4,293,287 | -0.80(-2.25%) |
Aug 14, 2023 | 35.59 | 35.75 | 35.43 | 35.65 | 5,435,226 | -0.01(-0.03%) |
Aug 11, 2023 | 35.14 | 35.67 | 35.06 | 35.66 | 4,124,470 | +0.55(+1.57%) |
Aug 10, 2023 | 35.29 | 35.57 | 35.01 | 35.11 | 2,803,993 | +0.11(+0.30%) |
Aug 09, 2023 | 35.18 | 35.32 | 34.82 | 35.00 | 4,756,900 | -0.28(-0.80%) |
Aug 08, 2023 | 34.85 | 35.31 | 34.55 | 35.28 | 4,276,854 | +0.35(+1.00%) |
Aug 07, 2023 | 34.90 | 35.48 | 34.90 | 34.93 | 4,255,054 | -0.17(-0.50%) |
Aug 04, 2023 | 35.75 | 36.12 | 34.84 | 35.11 | 5,858,799 | -0.46(-1.31%) |
Aug 03, 2023 | 36.61 | 36.68 | 35.56 | 35.57 | 5,572,473 | -1.39(-3.75%) |
Aug 02, 2023 | 37.10 | 37.14 | 36.57 | 36.96 | 4,659,917 | -0.35(-0.95%) |
Aug 01, 2023 | 37.80 | 37.96 | 37.23 | 37.31 | 3,153,928 | -0.38(-1.02%) |
Jul 31, 2023 | 37.89 | 37.98 | 37.58 | 37.69 | 4,180,607 | +0.05(+0.13%) |
Jul 28, 2023 | 37.77 | 37.93 | 37.36 | 37.65 | 1,746,856 | +0.10(+0.25%) |
Jul 27, 2023 | 38.17 | 38.32 | 37.37 | 37.55 | 2,445,682 | -0.75(-1.95%) |
Jul 26, 2023 | 38.26 | 38.68 | 38.12 | 38.30 | 2,165,060 | -0.03(-0.08%) |
Jul 25, 2023 | 38.18 | 38.51 | 38.08 | 38.33 | 1,921,004 | +0.05(+0.13%) |
Jul 24, 2023 | 38.33 | 38.48 | 38.03 | 38.28 | 2,175,262 | -0.09(-0.22%) |
Jul 21, 2023 | 38.18 | 38.51 | 38.08 | 38.36 | 3,491,388 | +0.40(+1.06%) |
Jul 20, 2023 | 37.65 | 38.08 | 37.43 | 37.96 | 2,250,124 | +0.48(+1.28%) |
Jul 19, 2023 | 37.16 | 37.65 | 37.16 | 37.48 | 2,186,598 | +0.31(+0.82%) |
Jul 18, 2023 | 37.53 | 37.89 | 36.83 | 37.18 | 2,078,894 | -0.37(-0.99%) |
Jul 17, 2023 | 37.98 | 38.08 | 37.54 | 37.55 | 2,069,556 | -0.49(-1.28%) |
Jul 14, 2023 | 37.92 | 38.16 | 37.65 | 38.04 | 3,748,066 | -0.10(-0.25%) |
Jul 13, 2023 | 37.71 | 38.13 | 37.55 | 38.13 | 2,533,476 | +0.38(+1.01%) |
Jul 12, 2023 | 37.44 | 37.93 | 37.27 | 37.75 | 2,624,332 | +0.51(+1.36%) |
Jul 11, 2023 | 36.99 | 37.28 | 36.77 | 37.24 | 1,676,354 | +0.33(+0.91%) |
Jul 10, 2023 | 37.03 | 37.09 | 36.51 | 36.91 | 2,209,177 | -0.19(-0.52%) |
Jul 07, 2023 | 37.23 | 37.36 | 36.90 | 37.10 | 2,001,074 | -0.32(-0.84%) |
Jul 06, 2023 | 37.50 | 37.54 | 37.05 | 37.42 | 2,478,281 | -0.42(-1.11%) |
Jul 05, 2023 | 37.20 | 38.15 | 37.11 | 37.84 | 2,969,124 | +0.50(+1.33%) |
Jul 03, 2023 | 37.03 | 37.40 | 37.00 | 37.34 | 1,301,586 | +0.13(+0.36%) |
Jun 30, 2023 | 37.08 | 37.30 | 36.85 | 37.21 | 2,712,470 | +0.26(+0.70%) |
Jun 29, 2023 | 36.36 | 37.01 | 36.26 | 36.95 | 2,930,875 | +0.26(+0.70%) |
Jun 28, 2023 | 37.18 | 37.18 | 36.62 | 36.69 | 2,578,881 | -0.50(-1.34%) |
Jun 27, 2023 | 37.24 | 37.37 | 36.96 | 37.19 | 2,869,113 | +0.09(+0.23%) |
Jun 26, 2023 | 36.94 | 37.29 | 36.78 | 37.10 | 3,563,911 | +0.27(+0.73%) |
Jun 23, 2023 | 37.65 | 37.68 | 36.68 | 36.83 | 5,093,315 | -0.70(-1.86%) |
Jun 22, 2023 | 37.83 | 37.89 | 37.28 | 37.53 | 2,681,938 | -0.22(-0.58%) |
Jun 21, 2023 | 37.44 | 37.82 | 36.93 | 37.75 | 3,408,084 | +0.15(+0.41%) |
Jun 20, 2023 | 37.36 | 37.78 | 37.25 | 37.60 | 3,691,149 | +0.21(+0.56%) |
Jun 16, 2023 | 37.75 | 37.95 | 37.32 | 37.39 | 7,198,124 | -0.04(-0.10%) |