Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 38.45 | 38.66 | 38.65 | 38.62 | 3,248,210 | +0.16(+0.42%) |
Mar 27, 2024 | 38.05 | 38.55 | 37.95 | 38.46 | 3,799,671 | +0.67(+1.77%) |
Mar 26, 2024 | 38.25 | 38.39 | 37.78 | 37.79 | 2,190,195 | -0.57(-1.49%) |
Mar 25, 2024 | 38.44 | 38.49 | 38.20 | 38.36 | 1,462,472 | +0.15(+0.39%) |
Mar 22, 2024 | 38.60 | 38.65 | 38.08 | 38.21 | 1,665,765 | -0.06(-0.16%) |
Mar 21, 2024 | 38.34 | 38.63 | 38.17 | 38.27 | 2,308,634 | +0.01(+0.03%) |
Mar 20, 2024 | 38.29 | 38.52 | 38.01 | 38.26 | 2,487,331 | -0.04(-0.10%) |
Mar 19, 2024 | 38.31 | 38.49 | 38.15 | 38.30 | 2,041,929 | +0.09(+0.24%) |
Mar 18, 2024 | 37.95 | 38.23 | 37.85 | 38.21 | 3,139,451 | +0.26(+0.69%) |
Mar 15, 2024 | 37.77 | 38.33 | 37.77 | 37.95 | 5,683,885 | -0.07(-0.18%) |
Mar 14, 2024 | 37.97 | 38.08 | 37.73 | 38.02 | 2,512,954 | -0.07(-0.18%) |
Mar 13, 2024 | 38.16 | 38.42 | 37.92 | 38.09 | 2,356,251 | +0.20(+0.53%) |
Mar 12, 2024 | 38.31 | 38.57 | 37.81 | 37.89 | 2,879,682 | -0.64(-1.66%) |
Mar 11, 2024 | 38.07 | 38.55 | 38.06 | 38.53 | 2,579,416 | +0.44(+1.16%) |
Mar 08, 2024 | 37.95 | 38.17 | 37.62 | 38.09 | 2,694,588 | +0.25(+0.66%) |
Mar 07, 2024 | 37.82 | 37.91 | 37.59 | 37.84 | 2,195,989 | +0.38(+1.01%) |
Mar 06, 2024 | 37.42 | 37.65 | 37.20 | 37.46 | 2,293,124 | +0.45(+1.22%) |
Mar 05, 2024 | 37.47 | 37.77 | 36.88 | 37.01 | 3,440,452 | -0.26(-0.70%) |
Mar 04, 2024 | 36.26 | 37.34 | 36.26 | 37.27 | 2,570,333 | +0.77(+2.11%) |
Mar 01, 2024 | 36.54 | 36.60 | 36.01 | 36.50 | 2,730,017 | -0.11(-0.30%) |
Feb 29, 2024 | 37.00 | 37.17 | 36.54 | 36.61 | 3,085,794 | -0.23(-0.62%) |
Feb 28, 2024 | 36.81 | 37.03 | 36.75 | 36.84 | 2,315,214 | -0.03(-0.08%) |
Feb 27, 2024 | 36.65 | 36.91 | 36.37 | 36.87 | 2,336,700 | +0.39(+1.07%) |
Feb 26, 2024 | 37.25 | 37.25 | 36.41 | 36.48 | 2,995,791 | -0.92(-2.46%) |
Feb 23, 2024 | 37.39 | 37.65 | 37.29 | 37.40 | 4,298,305 | +0.10(+0.27%) |
Feb 22, 2024 | 37.62 | 37.62 | 37.25 | 37.30 | 3,278,593 | -0.52(-1.37%) |
Feb 21, 2024 | 37.31 | 37.84 | 37.07 | 37.82 | 3,159,224 | +0.67(+1.80%) |
Feb 20, 2024 | 37.41 | 37.64 | 37.11 | 37.15 | 4,110,485 | -0.24(-0.64%) |
Feb 16, 2024 | 37.16 | 37.41 | 36.80 | 37.39 | 3,476,969 | +0.09(+0.24%) |
Feb 15, 2024 | 37.03 | 37.39 | 36.93 | 37.30 | 3,930,898 | +0.37(+1.00%) |
Feb 14, 2024 | 37.01 | 37.10 | 36.78 | 36.93 | 3,404,099 | -0.02(-0.05%) |
Feb 13, 2024 | 37.58 | 37.75 | 36.62 | 36.95 | 4,063,496 | -0.82(-2.17%) |
Feb 12, 2024 | 37.38 | 37.78 | 36.91 | 37.77 | 3,692,461 | +0.46(+1.23%) |
Feb 09, 2024 | 36.00 | 37.54 | 36.00 | 37.31 | 9,712,838 | +1.52(+4.25%) |
Feb 08, 2024 | 35.62 | 35.85 | 35.41 | 35.79 | 4,550,308 | -0.04(-0.11%) |
Feb 07, 2024 | 35.95 | 36.04 | 35.65 | 35.83 | 2,540,298 | +0.02(+0.06%) |
Feb 06, 2024 | 35.75 | 35.99 | 35.63 | 35.81 | 2,636,069 | +0.00(+0.00%) |
Feb 05, 2024 | 36.00 | 36.24 | 35.74 | 35.81 | 3,928,095 | -0.56(-1.55%) |
Feb 02, 2024 | 36.55 | 36.71 | 36.04 | 36.37 | 3,942,514 | -0.52(-1.42%) |
Feb 01, 2024 | 36.11 | 36.94 | 35.88 | 36.90 | 2,913,739 | +0.63(+1.74%) |
Jan 31, 2024 | 36.63 | 36.80 | 36.11 | 36.26 | 3,486,987 | -0.08(-0.22%) |
Jan 30, 2024 | 36.28 | 36.59 | 35.99 | 36.34 | 2,923,463 | -0.02(-0.05%) |
Jan 29, 2024 | 35.98 | 36.41 | 35.79 | 36.36 | 2,821,243 | +0.40(+1.10%) |
Jan 26, 2024 | 36.19 | 36.23 | 35.80 | 35.97 | 3,418,301 | -0.12(-0.33%) |
Jan 25, 2024 | 35.95 | 36.10 | 35.34 | 36.09 | 4,008,335 | +0.53(+1.50%) |
Jan 24, 2024 | 36.62 | 36.62 | 35.47 | 35.55 | 5,317,150 | -0.75(-2.07%) |
Jan 23, 2024 | 36.23 | 36.46 | 36.07 | 36.30 | 5,950,343 | +0.03(+0.08%) |
Jan 22, 2024 | 36.65 | 36.91 | 36.25 | 36.27 | 4,220,262 | -0.32(-0.86%) |
Jan 19, 2024 | 36.82 | 36.83 | 36.26 | 36.59 | 3,779,526 | -0.10(-0.27%) |
Jan 18, 2024 | 36.72 | 36.90 | 36.54 | 36.69 | 5,472,148 | -0.22(-0.59%) |
Jan 17, 2024 | 37.26 | 37.67 | 36.73 | 36.91 | 5,601,679 | -0.51(-1.37%) |
Jan 16, 2024 | 37.69 | 37.80 | 37.25 | 37.42 | 5,034,611 | -0.51(-1.36%) |
Jan 12, 2024 | 37.82 | 38.00 | 37.69 | 37.94 | 4,014,029 | +0.35(+0.92%) |
Jan 11, 2024 | 38.26 | 38.34 | 37.36 | 37.59 | 4,621,263 | -0.71(-1.86%) |
Jan 10, 2024 | 38.14 | 38.37 | 37.94 | 38.30 | 3,083,781 | +0.22(+0.57%) |
Jan 09, 2024 | 37.81 | 38.15 | 37.60 | 38.08 | 8,142,604 | +0.14(+0.36%) |
Jan 08, 2024 | 37.70 | 37.96 | 37.43 | 37.95 | 2,873,747 | +0.25(+0.66%) |
Jan 05, 2024 | 37.32 | 37.80 | 37.13 | 37.70 | 3,662,973 | +0.34(+0.90%) |
Jan 04, 2024 | 37.49 | 37.83 | 37.20 | 37.36 | 3,757,596 | +0.03(+0.08%) |
Jan 03, 2024 | 37.01 | 37.40 | 36.83 | 37.33 | 4,125,963 | +0.36(+0.96%) |
Jan 02, 2024 | 36.06 | 37.01 | 35.99 | 36.98 | 3,029,057 | +0.73(+2.02%) |
Dec 29, 2023 | 36.06 | 36.28 | 35.96 | 36.24 | 2,759,892 | +0.07(+0.19%) |
Dec 28, 2023 | 35.82 | 36.26 | 35.73 | 36.18 | 2,052,435 | +0.27(+0.74%) |
Dec 27, 2023 | 35.84 | 35.96 | 35.67 | 35.91 | 2,394,310 | -0.02(-0.05%) |
Dec 26, 2023 | 35.81 | 36.12 | 35.76 | 35.93 | 2,795,972 | +0.11(+0.30%) |
Dec 22, 2023 | 36.09 | 36.36 | 35.79 | 35.82 | 4,496,925 | -0.10(-0.28%) |
Dec 21, 2023 | 35.84 | 36.13 | 35.64 | 35.92 | 2,920,760 | +0.14(+0.39%) |
Dec 20, 2023 | 36.39 | 36.52 | 35.77 | 35.78 | 3,270,793 | -0.72(-1.98%) |
Dec 19, 2023 | 36.50 | 36.68 | 36.25 | 36.50 | 2,504,550 | +0.10(+0.27%) |
Dec 18, 2023 | 36.58 | 36.78 | 36.31 | 36.40 | 2,958,157 | -0.16(-0.43%) |
Dec 15, 2023 | 37.27 | 37.30 | 36.38 | 36.56 | 8,203,943 | -0.88(-2.35%) |
Dec 14, 2023 | 38.29 | 38.38 | 37.35 | 37.44 | 6,526,038 | -0.63(-1.66%) |
Dec 13, 2023 | 36.57 | 38.12 | 36.38 | 38.07 | 5,041,036 | +1.51(+4.14%) |
Dec 12, 2023 | 36.83 | 36.84 | 36.24 | 36.56 | 3,464,446 | -0.28(-0.75%) |
Dec 11, 2023 | 36.58 | 37.07 | 36.49 | 36.84 | 3,805,839 | +0.18(+0.49%) |
Dec 08, 2023 | 36.85 | 36.97 | 36.32 | 36.66 | 4,247,702 | -0.22(-0.59%) |
Dec 07, 2023 | 37.11 | 37.11 | 36.58 | 36.88 | 4,270,052 | -0.15(-0.40%) |
Dec 06, 2023 | 36.79 | 37.06 | 36.44 | 37.03 | 3,573,101 | +0.40(+1.08%) |
Dec 05, 2023 | 36.75 | 36.75 | 36.34 | 36.63 | 3,383,367 | -0.12(-0.32%) |
Dec 04, 2023 | 36.62 | 36.98 | 36.56 | 36.75 | 4,108,685 | -0.19(-0.51%) |
Dec 01, 2023 | 36.51 | 36.96 | 36.27 | 36.94 | 4,233,510 | +0.42(+1.14%) |
Nov 30, 2023 | 36.66 | 36.71 | 36.19 | 36.52 | 4,486,021 | -0.04(-0.11%) |
Nov 29, 2023 | 36.93 | 37.05 | 36.38 | 36.56 | 5,137,835 | -0.33(-0.88%) |
Nov 28, 2023 | 37.15 | 37.42 | 36.86 | 36.89 | 5,374,433 | -0.19(-0.51%) |
Nov 27, 2023 | 37.25 | 37.25 | 36.90 | 37.08 | 2,939,430 | -0.14(-0.37%) |
Nov 24, 2023 | 37.19 | 37.27 | 37.01 | 37.21 | 1,103,952 | +0.10(+0.27%) |
Nov 22, 2023 | 37.35 | 37.35 | 36.93 | 37.12 | 3,050,000 | -0.12(-0.32%) |
Nov 21, 2023 | 37.04 | 37.25 | 36.72 | 37.23 | 3,269,962 | +0.23(+0.61%) |
Nov 20, 2023 | 36.56 | 37.05 | 36.20 | 37.01 | 3,777,656 | +0.25(+0.67%) |
Nov 17, 2023 | 36.80 | 36.90 | 36.56 | 36.76 | 3,397,309 | +0.14(+0.38%) |
Nov 16, 2023 | 36.64 | 36.88 | 36.49 | 36.62 | 3,365,835 | +0.22(+0.60%) |
Nov 15, 2023 | 36.12 | 36.63 | 36.10 | 36.40 | 3,479,982 | +0.19(+0.52%) |
Nov 14, 2023 | 35.35 | 36.24 | 35.32 | 36.22 | 4,546,051 | +1.49(+4.30%) |
Nov 13, 2023 | 34.89 | 34.96 | 34.52 | 34.72 | 2,773,648 | -0.18(-0.51%) |
Nov 10, 2023 | 35.22 | 35.25 | 34.87 | 34.90 | 2,200,995 | -0.09(-0.25%) |
Nov 09, 2023 | 35.30 | 35.54 | 34.94 | 34.99 | 1,974,777 | -0.30(-0.84%) |
Nov 08, 2023 | 35.55 | 35.60 | 34.91 | 35.29 | 2,232,271 | -0.41(-1.14%) |
Nov 07, 2023 | 35.67 | 35.79 | 35.40 | 35.69 | 2,555,855 | +0.13(+0.36%) |
Nov 06, 2023 | 36.04 | 36.10 | 35.52 | 35.56 | 2,520,048 | -0.43(-1.21%) |
Nov 03, 2023 | 36.22 | 36.32 | 35.93 | 36.00 | 3,812,811 | +0.24(+0.68%) |
Nov 02, 2023 | 35.27 | 35.95 | 35.27 | 35.75 | 3,057,950 | +0.51(+1.44%) |
Nov 01, 2023 | 34.92 | 35.53 | 34.68 | 35.24 | 3,145,525 | +0.44(+1.26%) |
Oct 31, 2023 | 34.78 | 34.88 | 34.50 | 34.81 | 2,859,361 | +0.20(+0.56%) |
Oct 30, 2023 | 34.54 | 34.82 | 34.24 | 34.61 | 2,838,005 | +0.26(+0.77%) |
Oct 27, 2023 | 34.90 | 35.05 | 34.13 | 34.35 | 4,606,364 | -0.91(-2.58%) |
Oct 26, 2023 | 35.00 | 35.54 | 35.00 | 35.25 | 3,539,116 | +0.29(+0.84%) |
Oct 25, 2023 | 34.84 | 35.05 | 34.73 | 34.96 | 3,240,997 | +0.06(+0.17%) |
Oct 24, 2023 | 34.57 | 35.00 | 34.37 | 34.90 | 3,587,208 | +0.69(+2.03%) |
Oct 23, 2023 | 34.17 | 34.61 | 33.95 | 34.21 | 4,106,088 | -0.28(-0.82%) |
Oct 20, 2023 | 34.91 | 35.08 | 34.48 | 34.49 | 5,372,353 | -0.37(-1.07%) |
Oct 19, 2023 | 35.05 | 35.27 | 34.75 | 34.86 | 3,826,207 | -0.16(-0.45%) |
Oct 18, 2023 | 35.25 | 35.29 | 34.80 | 35.02 | 3,151,378 | -0.25(-0.72%) |
Oct 17, 2023 | 35.09 | 35.40 | 35.00 | 35.27 | 2,541,570 | -0.08(-0.22%) |
Oct 16, 2023 | 34.94 | 35.42 | 34.76 | 35.35 | 2,498,455 | +0.55(+1.57%) |
Oct 13, 2023 | 34.84 | 34.94 | 34.52 | 34.81 | 4,131,798 | +0.29(+0.85%) |
Oct 12, 2023 | 34.59 | 34.66 | 34.20 | 34.51 | 5,729,463 | -0.16(-0.45%) |
Oct 11, 2023 | 34.35 | 34.71 | 34.20 | 34.67 | 2,699,713 | +0.43(+1.26%) |
Oct 10, 2023 | 33.98 | 34.33 | 33.89 | 34.24 | 3,167,440 | +0.24(+0.72%) |
Oct 09, 2023 | 33.48 | 34.01 | 33.42 | 33.99 | 2,796,154 | +0.51(+1.52%) |
Oct 06, 2023 | 32.61 | 33.55 | 32.24 | 33.49 | 5,357,575 | +0.46(+1.39%) |
Oct 05, 2023 | 32.78 | 33.22 | 32.40 | 33.03 | 4,856,777 | +0.19(+0.57%) |
Oct 04, 2023 | 32.86 | 33.00 | 32.30 | 32.84 | 4,818,560 | -0.02(-0.06%) |
Oct 03, 2023 | 31.68 | 33.02 | 31.46 | 32.86 | 8,632,798 | +0.99(+3.10%) |
Oct 02, 2023 | 33.14 | 33.24 | 31.69 | 31.87 | 6,637,652 | -1.54(-4.62%) |
Sep 29, 2023 | 34.20 | 34.32 | 33.25 | 33.42 | 4,636,909 | -0.38(-1.13%) |
Sep 28, 2023 | 34.68 | 34.68 | 33.68 | 33.80 | 6,650,114 | -0.66(-1.90%) |
Sep 27, 2023 | 34.44 | 34.65 | 34.23 | 34.45 | 5,600,044 | -0.07(-0.20%) |
Sep 26, 2023 | 35.01 | 35.03 | 34.48 | 34.52 | 3,776,170 | -0.60(-1.70%) |
Sep 25, 2023 | 34.99 | 35.15 | 34.91 | 35.12 | 2,267,262 | -0.13(-0.36%) |
Sep 22, 2023 | 35.20 | 35.47 | 35.13 | 35.24 | 2,987,330 | -0.15(-0.41%) |
Sep 21, 2023 | 35.78 | 35.81 | 35.33 | 35.39 | 2,850,003 | -0.35(-0.98%) |
Sep 20, 2023 | 36.20 | 36.20 | 35.57 | 35.74 | 3,231,145 | -0.23(-0.65%) |
Sep 19, 2023 | 35.98 | 36.21 | 35.77 | 35.98 | 4,549,984 | +0.03(+0.08%) |
Sep 18, 2023 | 36.20 | 36.20 | 35.56 | 35.95 | 2,323,906 | -0.14(-0.38%) |
Sep 15, 2023 | 36.05 | 36.26 | 35.92 | 36.09 | 9,720,292 | +0.02(+0.05%) |
Sep 14, 2023 | 35.60 | 36.08 | 35.51 | 36.07 | 4,308,160 | +0.71(+2.02%) |
Sep 13, 2023 | 35.06 | 35.54 | 34.98 | 35.35 | 3,143,367 | +0.28(+0.81%) |
Sep 12, 2023 | 34.73 | 35.14 | 34.57 | 35.07 | 3,049,753 | +0.28(+0.82%) |
Sep 11, 2023 | 34.84 | 35.18 | 34.70 | 34.79 | 3,102,202 | -0.04(-0.11%) |
Sep 08, 2023 | 34.65 | 35.00 | 34.58 | 34.82 | 2,915,371 | +0.16(+0.45%) |
Sep 07, 2023 | 34.53 | 34.90 | 34.24 | 34.67 | 3,847,519 | +0.36(+1.05%) |
Sep 06, 2023 | 34.22 | 34.38 | 33.91 | 34.31 | 3,721,104 | +0.13(+0.37%) |
Sep 05, 2023 | 34.65 | 34.81 | 33.99 | 34.18 | 3,622,816 | -0.71(-2.05%) |
Sep 01, 2023 | 35.51 | 35.51 | 34.52 | 34.89 | 2,884,261 | -0.37(-1.05%) |
Aug 31, 2023 | 35.62 | 35.78 | 35.25 | 35.26 | 2,972,388 | -0.22(-0.61%) |
Aug 30, 2023 | 35.53 | 35.86 | 35.36 | 35.48 | 2,138,771 | -0.17(-0.47%) |
Aug 29, 2023 | 35.58 | 35.74 | 35.45 | 35.65 | 2,026,133 | +0.08(+0.22%) |
Aug 28, 2023 | 35.55 | 35.73 | 35.41 | 35.57 | 1,263,256 | +0.11(+0.30%) |
Aug 25, 2023 | 35.29 | 35.66 | 35.22 | 35.46 | 1,933,936 | +0.22(+0.64%) |
Aug 24, 2023 | 35.54 | 36.02 | 35.23 | 35.24 | 2,930,565 | -0.33(-0.93%) |
Aug 23, 2023 | 35.43 | 35.60 | 35.24 | 35.57 | 2,322,057 | +0.31(+0.89%) |
Aug 22, 2023 | 35.16 | 35.35 | 34.96 | 35.25 | 1,882,468 | +0.17(+0.47%) |
Aug 21, 2023 | 35.25 | 35.25 | 34.79 | 35.09 | 2,302,628 | -0.27(-0.77%) |
Aug 18, 2023 | 34.98 | 35.51 | 34.98 | 35.36 | 2,235,786 | +0.29(+0.84%) |
Aug 17, 2023 | 35.39 | 35.70 | 35.07 | 35.07 | 2,455,775 | -0.36(-1.02%) |
Aug 16, 2023 | 35.38 | 35.57 | 35.15 | 35.43 | 2,537,469 | +0.21(+0.58%) |
Aug 15, 2023 | 35.79 | 36.13 | 35.22 | 35.23 | 4,246,787 | -0.81(-2.25%) |
Aug 14, 2023 | 35.98 | 36.14 | 35.82 | 36.04 | 5,376,358 | -0.01(-0.03%) |
Aug 11, 2023 | 35.53 | 36.06 | 35.44 | 36.05 | 4,079,798 | +0.56(+1.57%) |
Aug 10, 2023 | 35.68 | 35.96 | 35.39 | 35.49 | 2,773,624 | +0.11(+0.30%) |
Aug 09, 2023 | 35.57 | 35.71 | 35.21 | 35.38 | 4,705,379 | -0.28(-0.79%) |
Aug 08, 2023 | 35.24 | 35.70 | 34.93 | 35.67 | 4,230,532 | +0.35(+1.00%) |
Aug 07, 2023 | 35.28 | 35.87 | 35.28 | 35.31 | 4,208,969 | -0.18(-0.50%) |
Aug 04, 2023 | 36.14 | 36.52 | 35.23 | 35.49 | 5,795,344 | -0.47(-1.30%) |
Aug 03, 2023 | 37.01 | 37.08 | 35.95 | 35.96 | 5,512,119 | -1.40(-3.75%) |
Aug 02, 2023 | 37.51 | 37.55 | 36.97 | 37.36 | 4,609,446 | -0.36(-0.95%) |
Aug 01, 2023 | 38.21 | 38.38 | 37.64 | 37.72 | 3,119,768 | -0.39(-1.02%) |
Jul 31, 2023 | 38.31 | 38.40 | 37.99 | 38.11 | 4,135,327 | +0.05(+0.13%) |
Jul 28, 2023 | 38.18 | 38.35 | 37.77 | 38.06 | 1,727,936 | +0.10(+0.25%) |
Jul 27, 2023 | 38.59 | 38.74 | 37.78 | 37.96 | 2,419,194 | -0.75(-1.95%) |
Jul 26, 2023 | 38.68 | 39.10 | 38.54 | 38.72 | 2,141,611 | -0.03(-0.07%) |
Jul 25, 2023 | 38.60 | 38.93 | 38.49 | 38.74 | 1,900,198 | +0.05(+0.13%) |
Jul 24, 2023 | 38.75 | 38.90 | 38.45 | 38.70 | 2,151,702 | -0.09(-0.22%) |
Jul 21, 2023 | 38.60 | 38.93 | 38.50 | 38.78 | 3,453,574 | +0.41(+1.06%) |
Jul 20, 2023 | 38.06 | 38.50 | 37.84 | 38.38 | 2,225,753 | +0.48(+1.28%) |
Jul 19, 2023 | 37.56 | 38.06 | 37.56 | 37.89 | 2,162,915 | +0.31(+0.82%) |
Jul 18, 2023 | 37.94 | 38.30 | 37.24 | 37.58 | 2,056,378 | -0.38(-0.99%) |
Jul 17, 2023 | 38.40 | 38.49 | 37.95 | 37.96 | 2,047,141 | -0.49(-1.28%) |
Jul 14, 2023 | 38.34 | 38.58 | 38.06 | 38.45 | 3,707,472 | -0.10(-0.25%) |
Jul 13, 2023 | 38.13 | 38.55 | 37.96 | 38.55 | 2,506,037 | +0.39(+1.01%) |
Jul 12, 2023 | 37.85 | 38.35 | 37.68 | 38.16 | 2,595,908 | +0.51(+1.36%) |
Jul 11, 2023 | 37.39 | 37.69 | 37.18 | 37.65 | 1,658,198 | +0.34(+0.91%) |
Jul 10, 2023 | 37.44 | 37.50 | 36.91 | 37.31 | 2,185,250 | -0.19(-0.52%) |
Jul 07, 2023 | 37.64 | 37.77 | 37.30 | 37.51 | 1,979,401 | -0.32(-0.84%) |
Jul 06, 2023 | 37.91 | 37.95 | 37.46 | 37.83 | 2,451,440 | -0.43(-1.11%) |
Jul 05, 2023 | 37.60 | 38.57 | 37.52 | 38.25 | 2,936,966 | +0.50(+1.33%) |
Jul 03, 2023 | 37.44 | 37.81 | 37.40 | 37.75 | 1,287,489 | +0.14(+0.36%) |
Jun 30, 2023 | 37.49 | 37.70 | 37.26 | 37.61 | 2,683,091 | +0.26(+0.70%) |
Jun 29, 2023 | 36.76 | 37.42 | 36.66 | 37.35 | 2,899,131 | +0.26(+0.70%) |
Jun 28, 2023 | 37.58 | 37.58 | 37.02 | 37.09 | 2,550,949 | -0.50(-1.34%) |
Jun 27, 2023 | 37.65 | 37.78 | 37.36 | 37.59 | 2,838,039 | +0.09(+0.23%) |
Jun 26, 2023 | 37.34 | 37.70 | 37.19 | 37.51 | 3,525,311 | +0.27(+0.73%) |
Jun 23, 2023 | 38.06 | 38.10 | 37.09 | 37.24 | 5,038,151 | -0.71(-1.86%) |
Jun 22, 2023 | 38.24 | 38.31 | 37.69 | 37.94 | 2,652,890 | -0.22(-0.58%) |
Jun 21, 2023 | 37.85 | 38.23 | 37.33 | 38.16 | 3,371,172 | +0.15(+0.41%) |
Jun 20, 2023 | 37.77 | 38.19 | 37.66 | 38.01 | 3,651,171 | +0.21(+0.56%) |
Jun 16, 2023 | 38.16 | 38.36 | 37.73 | 37.80 | 7,120,163 | -0.04(-0.10%) |
Jun 15, 2023 | 37.60 | 37.94 | 37.42 | 37.84 | 1,993,071 | +0.02(+0.05%) |
May 08, 2023 | 38.30 | 38.52 | 37.71 | 37.82 | 4,762,396 | -0.59(-1.54%) |
May 05, 2023 | 37.49 | 38.43 | 37.43 | 38.41 | 6,003,229 | +0.76(+2.03%) |
May 04, 2023 | 37.37 | 37.76 | 36.96 | 37.64 | 5,205,680 | +0.36(+0.96%) |
May 03, 2023 | 37.26 | 37.59 | 36.87 | 37.28 | 8,570,552 | +0.17(+0.46%) |
May 02, 2023 | 37.33 | 37.33 | 36.40 | 37.11 | 17,756,272 | -0.25(-0.67%) |
May 01, 2023 | 37.59 | 38.68 | 37.20 | 37.36 | 16,145,191 | -0.76(-1.98%) |
Apr 28, 2023 | 39.41 | 39.41 | 37.95 | 38.12 | 5,539,114 | -1.26(-3.21%) |
Apr 27, 2023 | 39.08 | 39.39 | 39.00 | 39.38 | 2,766,070 | +0.42(+1.08%) |
Apr 26, 2023 | 39.05 | 39.41 | 38.68 | 38.96 | 3,727,731 | -0.44(-1.12%) |
Apr 25, 2023 | 39.08 | 39.42 | 39.00 | 39.40 | 2,040,739 | +0.28(+0.71%) |
Apr 24, 2023 | 38.98 | 39.23 | 38.71 | 39.12 | 2,951,747 | +0.23(+0.59%) |
Apr 21, 2023 | 39.16 | 39.28 | 38.79 | 38.89 | 2,247,147 | +0.08(+0.20%) |
Apr 20, 2023 | 39.21 | 39.28 | 38.67 | 38.82 | 2,292,968 | -0.26(-0.66%) |
Apr 19, 2023 | 38.89 | 39.17 | 38.79 | 39.08 | 2,440,825 | +0.31(+0.79%) |
Apr 18, 2023 | 38.97 | 39.15 | 38.74 | 38.77 | 3,090,764 | -0.36(-0.93%) |
Apr 17, 2023 | 39.18 | 39.39 | 38.79 | 39.13 | 4,263,383 | +0.02(+0.05%) |
Apr 14, 2023 | 39.10 | 39.31 | 38.89 | 39.11 | 2,185,053 | -0.34(-0.87%) |
Apr 13, 2023 | 39.40 | 39.67 | 38.67 | 39.46 | 3,443,630 | -0.25(-0.63%) |
Apr 12, 2023 | 40.10 | 40.21 | 39.60 | 39.71 | 3,822,227 | -0.37(-0.93%) |
Apr 11, 2023 | 39.71 | 40.09 | 39.53 | 40.08 | 2,892,254 | +0.37(+0.94%) |
Apr 10, 2023 | 39.83 | 39.83 | 39.32 | 39.71 | 2,209,165 | -0.23(-0.58%) |
Apr 06, 2023 | 40.00 | 40.11 | 39.55 | 39.94 | 3,800,970 | +0.09(+0.22%) |
Apr 05, 2023 | 38.60 | 39.86 | 38.52 | 39.85 | 4,325,321 | +1.45(+3.77%) |
Apr 04, 2023 | 38.13 | 38.45 | 37.93 | 38.40 | 2,989,681 | +0.29(+0.75%) |