Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 35.05 | 35.28 | 34.81 | 34.82 | 2,339,539 | -0.33(-0.94%) |
Apr 29, 2024 | 34.81 | 35.27 | 34.73 | 35.15 | 3,219,379 | +0.44(+1.27%) |
Apr 26, 2024 | 34.79 | 34.94 | 34.50 | 34.71 | 4,677,192 | -0.24(-0.69%) |
Apr 25, 2024 | 35.20 | 35.32 | 34.79 | 34.95 | 4,683,090 | -0.41(-1.16%) |
Apr 24, 2024 | 36.04 | 36.04 | 35.21 | 35.36 | 5,624,420 | -0.52(-1.45%) |
Apr 23, 2024 | 36.06 | 36.11 | 35.76 | 35.88 | 3,077,536 | -0.23(-0.64%) |
Apr 22, 2024 | 36.16 | 36.28 | 36.01 | 36.11 | 2,355,997 | +0.05(+0.14%) |
Apr 19, 2024 | 36.29 | 36.29 | 36.01 | 36.06 | 4,114,084 | -0.10(-0.28%) |
Apr 18, 2024 | 36.53 | 36.54 | 36.01 | 36.16 | 5,391,054 | -0.32(-0.88%) |
Apr 17, 2024 | 36.45 | 36.57 | 36.36 | 36.48 | 2,743,773 | +0.05(+0.14%) |
Apr 16, 2024 | 36.53 | 36.63 | 36.41 | 36.43 | 2,367,139 | -0.09(-0.25%) |
Apr 15, 2024 | 36.78 | 36.80 | 36.48 | 36.52 | 2,460,116 | -0.13(-0.35%) |
Apr 12, 2024 | 36.86 | 36.88 | 36.65 | 36.65 | 2,108,621 | -0.28(-0.76%) |
Apr 11, 2024 | 37.00 | 37.02 | 36.84 | 36.93 | 2,743,289 | -0.04(-0.11%) |
Apr 10, 2024 | 37.10 | 37.11 | 36.85 | 36.97 | 3,297,223 | -0.21(-0.56%) |
Apr 09, 2024 | 37.14 | 37.26 | 37.10 | 37.18 | 2,163,194 | +0.05(+0.13%) |
Apr 08, 2024 | 37.07 | 37.24 | 37.05 | 37.13 | 3,689,355 | +0.06(+0.16%) |
Apr 05, 2024 | 37.05 | 37.12 | 37.00 | 37.07 | 2,133,550 | +0.10(+0.27%) |
Apr 04, 2024 | 37.11 | 37.16 | 36.95 | 36.97 | 3,531,340 | -0.08(-0.22%) |
Apr 03, 2024 | 36.94 | 37.11 | 36.90 | 37.05 | 2,994,958 | +0.14(+0.38%) |
Apr 02, 2024 | 37.05 | 37.09 | 36.79 | 36.91 | 7,865,140 | -0.14(-0.38%) |
Apr 01, 2024 | 37.19 | 37.19 | 36.98 | 37.05 | 2,422,983 | -0.01(-0.03%) |
Mar 28, 2024 | 37.28 | 37.29 | 37.03 | 37.06 | 3,922,622 | -0.22(-0.59%) |
Mar 27, 2024 | 37.10 | 37.29 | 37.01 | 37.28 | 3,201,677 | +0.24(+0.65%) |
Mar 26, 2024 | 37.07 | 37.12 | 37.04 | 37.04 | 2,000,798 | -0.03(-0.08%) |
Mar 25, 2024 | 37.00 | 37.09 | 36.96 | 37.07 | 2,478,559 | +0.02(+0.05%) |
Mar 22, 2024 | 37.04 | 37.07 | 36.91 | 37.05 | 3,307,018 | +0.11(+0.30%) |
Mar 21, 2024 | 36.87 | 37.06 | 36.78 | 36.94 | 2,463,356 | +0.12(+0.33%) |
Mar 20, 2024 | 36.71 | 36.82 | 36.65 | 36.82 | 2,350,785 | +0.11(+0.30%) |
Mar 19, 2024 | 36.69 | 36.80 | 36.65 | 36.71 | 3,586,036 | +0.00(+0.00%) |
Mar 18, 2024 | 36.55 | 36.77 | 36.48 | 36.71 | 3,896,907 | +0.49(+1.35%) |
Mar 15, 2024 | 36.41 | 36.61 | 36.20 | 36.22 | 20,776,304 | -0.25(-0.69%) |
Mar 14, 2024 | 36.60 | 36.72 | 36.33 | 36.47 | 3,846,820 | -0.12(-0.33%) |
Mar 13, 2024 | 36.90 | 36.94 | 36.56 | 36.59 | 4,485,608 | -0.26(-0.71%) |
Mar 12, 2024 | 37.14 | 37.17 | 36.79 | 36.85 | 3,991,408 | -0.15(-0.41%) |
Mar 11, 2024 | 37.30 | 37.34 | 36.97 | 37.00 | 4,253,080 | -0.36(-0.96%) |
Mar 08, 2024 | 37.35 | 37.44 | 37.35 | 37.36 | 3,084,807 | +0.01(+0.03%) |
Mar 07, 2024 | 37.40 | 37.45 | 37.25 | 37.35 | 2,097,829 | -0.09(-0.24%) |
Mar 06, 2024 | 37.50 | 37.56 | 37.36 | 37.44 | 2,036,912 | -0.01(-0.03%) |
Mar 05, 2024 | 37.60 | 37.61 | 37.41 | 37.45 | 3,151,040 | -0.19(-0.50%) |
Mar 04, 2024 | 37.35 | 37.69 | 37.26 | 37.64 | 2,915,609 | +0.27(+0.72%) |
Mar 01, 2024 | 37.06 | 37.38 | 36.97 | 37.37 | 3,042,400 | +0.34(+0.92%) |
Feb 29, 2024 | 36.97 | 37.14 | 36.79 | 37.03 | 5,640,670 | +0.20(+0.54%) |
Feb 28, 2024 | 36.93 | 36.98 | 36.78 | 36.83 | 2,772,188 | -0.11(-0.30%) |
Feb 27, 2024 | 36.93 | 37.04 | 36.91 | 36.94 | 1,839,055 | +0.08(+0.22%) |
Feb 26, 2024 | 36.98 | 37.08 | 36.84 | 36.86 | 2,196,673 | -0.10(-0.27%) |
Feb 23, 2024 | 36.99 | 37.19 | 36.95 | 36.96 | 2,145,745 | +0.02(+0.05%) |
Feb 22, 2024 | 36.86 | 37.02 | 36.84 | 36.94 | 3,501,069 | +0.17(+0.46%) |
Feb 21, 2024 | 36.36 | 36.84 | 36.35 | 36.77 | 5,339,692 | +0.09(+0.24%) |
Feb 20, 2024 | 36.62 | 36.83 | 36.61 | 36.68 | 4,124,260 | -0.02(-0.05%) |
Feb 16, 2024 | 36.81 | 36.93 | 36.68 | 36.70 | 2,061,538 | -0.09(-0.24%) |
Feb 15, 2024 | 36.86 | 36.95 | 36.77 | 36.79 | 2,689,032 | -0.02(-0.05%) |
Feb 14, 2024 | 36.78 | 36.96 | 36.78 | 36.81 | 2,905,844 | -0.03(-0.08%) |
Feb 13, 2024 | 36.64 | 36.88 | 36.59 | 36.84 | 3,820,347 | +0.06(+0.16%) |
Feb 12, 2024 | 36.81 | 36.83 | 36.75 | 36.78 | 2,265,380 | -0.03(-0.08%) |
Feb 09, 2024 | 36.73 | 36.84 | 36.71 | 36.81 | 2,741,174 | +0.08(+0.22%) |
Feb 08, 2024 | 36.78 | 36.85 | 36.68 | 36.73 | 2,057,488 | -0.08(-0.22%) |
Feb 07, 2024 | 36.88 | 36.99 | 36.80 | 36.81 | 2,928,603 | +0.04(+0.11%) |
Feb 06, 2024 | 36.73 | 36.85 | 36.73 | 36.77 | 4,321,028 | +0.05(+0.14%) |
Feb 05, 2024 | 36.68 | 36.76 | 36.60 | 36.72 | 3,558,767 | +0.00(+0.00%) |
Feb 02, 2024 | 36.73 | 36.79 | 36.62 | 36.72 | 3,655,836 | +0.05(+0.14%) |
Feb 01, 2024 | 36.78 | 36.89 | 36.62 | 36.67 | 5,058,862 | -0.07(-0.19%) |
Jan 31, 2024 | 36.98 | 37.00 | 36.68 | 36.74 | 5,595,801 | -0.22(-0.59%) |
Jan 30, 2024 | 37.03 | 37.21 | 36.91 | 36.96 | 7,947,739 | -0.05(-0.13%) |
Jan 29, 2024 | 36.94 | 37.04 | 36.91 | 37.01 | 3,591,481 | +0.03(+0.08%) |
Jan 26, 2024 | 37.00 | 37.04 | 36.85 | 36.98 | 4,567,286 | -0.03(-0.08%) |
Jan 25, 2024 | 37.11 | 37.17 | 37.01 | 37.01 | 3,581,822 | +0.04(+0.11%) |
Jan 24, 2024 | 37.21 | 37.28 | 36.96 | 36.97 | 4,967,472 | -0.10(-0.27%) |
Jan 23, 2024 | 37.19 | 37.23 | 37.03 | 37.07 | 5,164,444 | -0.18(-0.48%) |
Jan 22, 2024 | 37.21 | 37.29 | 37.16 | 37.25 | 4,935,147 | +0.06(+0.16%) |
Jan 19, 2024 | 37.07 | 37.28 | 37.06 | 37.19 | 4,903,755 | +0.09(+0.24%) |
Jan 18, 2024 | 37.08 | 37.20 | 37.00 | 37.10 | 5,007,566 | +0.10(+0.27%) |
Jan 17, 2024 | 37.00 | 37.28 | 36.99 | 37.00 | 4,923,530 | -0.13(-0.35%) |
Jan 16, 2024 | 37.28 | 37.37 | 36.97 | 37.13 | 10,467,670 | -0.16(-0.43%) |
Jan 12, 2024 | 37.48 | 37.81 | 37.27 | 37.29 | 10,406,955 | -0.24(-0.64%) |
Jan 11, 2024 | 37.38 | 37.55 | 37.27 | 37.53 | 11,025,172 | +0.16(+0.43%) |
Jan 10, 2024 | 37.13 | 37.48 | 37.13 | 37.37 | 49,584,904 | +0.78(+2.12%) |
Jan 09, 2024 | 36.14 | 38.59 | 36.03 | 36.59 | 31,306,238 | +6.55(+21.81%) |
Jan 08, 2024 | 29.71 | 30.18 | 29.69 | 30.04 | 2,609,448 | +0.31(+1.04%) |
Jan 05, 2024 | 29.59 | 29.91 | 29.54 | 29.73 | 1,988,778 | +0.14(+0.47%) |
Jan 04, 2024 | 29.87 | 29.98 | 29.58 | 29.59 | 2,360,103 | -0.25(-0.83%) |
Jan 03, 2024 | 29.06 | 30.17 | 29.05 | 29.84 | 4,782,423 | +0.68(+2.32%) |
Jan 02, 2024 | 29.19 | 29.32 | 28.96 | 29.17 | 2,681,510 | -0.14(-0.47%) |
Dec 29, 2023 | 29.27 | 29.32 | 28.97 | 29.30 | 2,733,970 | -0.03(-0.10%) |
Dec 28, 2023 | 29.23 | 29.37 | 29.19 | 29.33 | 1,655,976 | +0.07(+0.24%) |
Dec 27, 2023 | 29.35 | 29.47 | 29.19 | 29.27 | 1,746,768 | -0.15(-0.51%) |
Dec 26, 2023 | 29.31 | 29.48 | 29.26 | 29.41 | 1,105,471 | +0.14(+0.48%) |
Dec 22, 2023 | 29.30 | 29.60 | 29.25 | 29.28 | 1,863,248 | +0.24(+0.82%) |
Dec 21, 2023 | 28.93 | 29.14 | 28.77 | 29.04 | 2,198,150 | +0.15(+0.52%) |
Dec 20, 2023 | 29.25 | 29.30 | 28.87 | 28.89 | 2,571,056 | -0.36(-1.22%) |
Dec 19, 2023 | 29.08 | 29.34 | 29.08 | 29.25 | 2,191,233 | +0.12(+0.41%) |
Dec 18, 2023 | 29.06 | 29.27 | 28.90 | 29.13 | 3,753,332 | -0.01(-0.03%) |
Dec 15, 2023 | 29.41 | 29.49 | 29.05 | 29.14 | 8,304,621 | -0.28(-0.95%) |
Dec 14, 2023 | 29.39 | 29.58 | 29.15 | 29.41 | 4,405,143 | +0.24(+0.82%) |
Dec 13, 2023 | 29.18 | 29.30 | 28.64 | 29.18 | 3,954,469 | +0.00(+0.00%) |
Dec 12, 2023 | 29.16 | 29.41 | 29.04 | 29.18 | 3,065,629 | -0.03(-0.10%) |
Dec 11, 2023 | 29.04 | 29.34 | 28.91 | 29.21 | 4,715,101 | +0.39(+1.34%) |
Dec 08, 2023 | 28.84 | 28.94 | 28.52 | 28.82 | 3,035,366 | +0.13(+0.45%) |
Dec 07, 2023 | 28.71 | 28.81 | 28.44 | 28.69 | 3,525,745 | +0.05(+0.17%) |
Dec 06, 2023 | 28.65 | 29.06 | 28.60 | 28.64 | 3,435,365 | +0.06(+0.21%) |
Dec 05, 2023 | 28.71 | 28.71 | 28.39 | 28.58 | 2,534,466 | -0.14(-0.48%) |
Dec 04, 2023 | 28.16 | 28.82 | 28.08 | 28.72 | 3,544,585 | +0.32(+1.12%) |
Dec 01, 2023 | 28.20 | 28.55 | 28.05 | 28.40 | 3,663,472 | +0.12(+0.42%) |
Nov 30, 2023 | 27.78 | 28.33 | 27.70 | 28.28 | 7,104,654 | +0.63(+2.26%) |
Nov 29, 2023 | 27.44 | 27.85 | 27.44 | 27.65 | 4,006,880 | +0.54(+2.00%) |
Nov 28, 2023 | 26.95 | 27.22 | 26.82 | 27.11 | 3,007,169 | +0.21(+0.77%) |
Nov 27, 2023 | 26.97 | 27.02 | 26.73 | 26.91 | 2,362,868 | -0.05(-0.18%) |
Nov 24, 2023 | 26.75 | 26.96 | 26.63 | 26.95 | 931,713 | +0.29(+1.07%) |
Nov 22, 2023 | 26.67 | 26.81 | 26.50 | 26.67 | 1,992,101 | +0.17(+0.63%) |
Nov 21, 2023 | 26.54 | 26.67 | 26.41 | 26.50 | 2,234,204 | -0.05(-0.19%) |
Nov 20, 2023 | 26.51 | 26.66 | 26.29 | 26.55 | 2,268,962 | -0.07(-0.26%) |
Nov 17, 2023 | 26.66 | 26.81 | 26.36 | 26.62 | 4,230,111 | +0.17(+0.63%) |
Nov 16, 2023 | 25.84 | 26.59 | 25.48 | 26.45 | 5,685,819 | -0.84(-3.07%) |
Nov 15, 2023 | 27.27 | 27.51 | 27.18 | 27.29 | 3,044,114 | +0.14(+0.51%) |
Nov 14, 2023 | 26.74 | 27.16 | 26.64 | 27.15 | 3,697,354 | +0.64(+2.42%) |
Nov 13, 2023 | 26.59 | 26.83 | 25.95 | 26.51 | 4,268,280 | -0.26(-0.96%) |
Nov 10, 2023 | 26.46 | 26.78 | 26.30 | 26.77 | 1,899,953 | +0.36(+1.34%) |
Nov 09, 2023 | 26.57 | 26.59 | 26.36 | 26.41 | 1,687,155 | -0.05(-0.19%) |
Nov 08, 2023 | 26.71 | 26.89 | 26.39 | 26.46 | 1,855,884 | -0.11(-0.41%) |
Nov 07, 2023 | 26.93 | 27.00 | 26.51 | 26.57 | 2,241,504 | -0.42(-1.57%) |
Nov 06, 2023 | 26.83 | 27.00 | 26.72 | 26.99 | 2,337,001 | +0.11(+0.40%) |
Nov 03, 2023 | 26.76 | 27.07 | 26.67 | 26.89 | 2,734,308 | +0.38(+1.45%) |
Nov 02, 2023 | 26.37 | 26.60 | 26.19 | 26.50 | 3,227,506 | +0.20(+0.75%) |
Nov 01, 2023 | 26.58 | 26.60 | 26.07 | 26.30 | 3,398,505 | -0.25(-0.93%) |
Oct 31, 2023 | 26.28 | 26.78 | 26.18 | 26.55 | 4,262,397 | +0.49(+1.89%) |
Oct 30, 2023 | 26.33 | 26.50 | 25.75 | 26.06 | 4,959,815 | -0.19(-0.71%) |
Oct 27, 2023 | 27.46 | 28.17 | 25.88 | 26.24 | 9,735,847 | +1.51(+6.10%) |
Oct 26, 2023 | 24.60 | 25.04 | 24.53 | 24.74 | 5,524,035 | +0.05(+0.20%) |
Oct 25, 2023 | 24.89 | 24.96 | 24.58 | 24.69 | 3,991,855 | -0.15(-0.60%) |
Oct 24, 2023 | 24.66 | 24.94 | 24.64 | 24.83 | 3,964,685 | +0.22(+0.88%) |
Oct 23, 2023 | 24.86 | 24.93 | 24.57 | 24.62 | 2,551,019 | -0.36(-1.42%) |
Oct 20, 2023 | 24.82 | 25.12 | 24.69 | 24.97 | 4,621,054 | +0.25(+1.00%) |
Oct 19, 2023 | 24.95 | 25.16 | 24.72 | 24.73 | 3,151,596 | -0.45(-1.80%) |
Oct 18, 2023 | 25.64 | 25.80 | 25.10 | 25.18 | 3,711,839 | -0.56(-2.18%) |
Oct 17, 2023 | 25.51 | 25.75 | 25.05 | 25.74 | 3,678,276 | -0.19(-0.72%) |
Oct 16, 2023 | 25.51 | 26.12 | 25.40 | 25.93 | 2,644,993 | +0.62(+2.46%) |
Oct 13, 2023 | 25.51 | 25.59 | 25.18 | 25.31 | 3,276,239 | -0.24(-0.93%) |
Oct 12, 2023 | 26.00 | 26.00 | 25.33 | 25.54 | 3,148,638 | -0.30(-1.15%) |
Oct 11, 2023 | 26.16 | 26.24 | 25.59 | 25.84 | 2,992,565 | -0.27(-1.02%) |
Oct 10, 2023 | 25.07 | 26.26 | 25.02 | 26.11 | 3,810,535 | -0.35(-1.31%) |
Oct 09, 2023 | 26.20 | 26.50 | 25.91 | 26.45 | 2,408,083 | +0.21(+0.79%) |
Oct 06, 2023 | 26.04 | 26.62 | 26.01 | 26.24 | 4,554,187 | +0.14(+0.53%) |
Oct 05, 2023 | 26.68 | 26.72 | 25.96 | 26.11 | 4,202,073 | -0.60(-2.25%) |
Oct 04, 2023 | 27.26 | 27.46 | 26.50 | 26.71 | 4,536,868 | -0.46(-1.71%) |
Oct 03, 2023 | 27.45 | 27.57 | 27.04 | 27.17 | 2,300,336 | -0.49(-1.78%) |
Oct 02, 2023 | 27.35 | 27.66 | 27.28 | 27.66 | 2,363,130 | +0.26(+0.94%) |
Sep 29, 2023 | 27.56 | 27.77 | 27.38 | 27.41 | 1,896,161 | -0.05(-0.18%) |
Sep 28, 2023 | 27.21 | 27.58 | 27.14 | 27.46 | 1,801,756 | +0.34(+1.24%) |
Sep 27, 2023 | 27.22 | 27.27 | 26.86 | 27.12 | 1,926,427 | -0.02(-0.07%) |
Sep 26, 2023 | 27.35 | 27.42 | 27.10 | 27.14 | 2,360,177 | -0.37(-1.36%) |
Sep 25, 2023 | 27.39 | 27.63 | 27.47 | 27.52 | 1,924,982 | -0.03(-0.11%) |
Sep 22, 2023 | 27.42 | 27.69 | 27.41 | 27.55 | 2,798,282 | +0.20(+0.72%) |
Sep 21, 2023 | 27.67 | 27.76 | 27.35 | 27.35 | 3,370,904 | -0.48(-1.74%) |
Sep 20, 2023 | 28.12 | 28.23 | 27.75 | 27.83 | 2,785,024 | -0.26(-0.91%) |
Sep 19, 2023 | 27.98 | 28.17 | 27.79 | 28.09 | 3,731,393 | +0.20(+0.71%) |
Sep 18, 2023 | 27.95 | 28.07 | 27.49 | 27.89 | 4,965,930 | -0.15(-0.53%) |
Sep 15, 2023 | 27.86 | 28.12 | 27.69 | 28.04 | 7,769,736 | +0.08(+0.28%) |
Sep 14, 2023 | 28.12 | 28.14 | 27.88 | 27.96 | 4,258,385 | -0.06(-0.21%) |
Sep 13, 2023 | 28.27 | 28.37 | 27.96 | 28.02 | 3,489,037 | -0.33(-1.15%) |
Sep 12, 2023 | 28.31 | 28.47 | 28.26 | 28.35 | 1,640,526 | -0.10(-0.35%) |
Sep 11, 2023 | 28.89 | 29.00 | 28.41 | 28.44 | 2,039,211 | -0.23(-0.79%) |
Sep 08, 2023 | 28.25 | 28.74 | 28.17 | 28.67 | 3,390,238 | +0.40(+1.43%) |
Sep 07, 2023 | 28.69 | 28.76 | 28.22 | 28.27 | 2,514,555 | -0.58(-2.02%) |
Sep 06, 2023 | 28.50 | 28.96 | 28.36 | 28.85 | 3,066,360 | +0.24(+0.83%) |
Sep 05, 2023 | 28.88 | 28.89 | 28.51 | 28.61 | 2,571,551 | -0.30(-1.02%) |
Sep 01, 2023 | 28.82 | 28.95 | 28.63 | 28.91 | 2,821,324 | +0.19(+0.65%) |
Aug 31, 2023 | 28.41 | 28.76 | 28.32 | 28.72 | 4,661,875 | +0.82(+2.93%) |
Aug 30, 2023 | 27.93 | 28.01 | 27.84 | 27.90 | 2,142,247 | +0.00(+0.00%) |
Aug 29, 2023 | 27.76 | 27.97 | 27.67 | 27.90 | 1,580,574 | +0.29(+1.06%) |
Aug 28, 2023 | 27.60 | 27.73 | 27.52 | 27.61 | 1,582,671 | +0.13(+0.46%) |
Aug 25, 2023 | 27.39 | 27.63 | 27.34 | 27.48 | 2,026,561 | +0.19(+0.68%) |
Aug 24, 2023 | 27.54 | 27.60 | 27.27 | 27.29 | 2,411,190 | -0.24(-0.89%) |
Aug 23, 2023 | 27.62 | 27.72 | 27.24 | 27.54 | 3,623,172 | -0.20(-0.71%) |
Aug 22, 2023 | 27.66 | 27.83 | 27.48 | 27.73 | 2,961,859 | +0.33(+1.21%) |
Aug 21, 2023 | 27.60 | 27.73 | 27.34 | 27.40 | 2,658,784 | -0.20(-0.71%) |
Aug 18, 2023 | 27.17 | 27.78 | 27.16 | 27.60 | 4,127,641 | +0.24(+0.89%) |
Aug 17, 2023 | 26.98 | 27.41 | 26.86 | 27.35 | 5,496,261 | +0.81(+3.06%) |
Aug 16, 2023 | 26.63 | 26.91 | 26.52 | 26.54 | 3,680,004 | -0.21(-0.77%) |
Aug 15, 2023 | 27.05 | 27.10 | 26.73 | 26.75 | 3,285,560 | -0.43(-1.58%) |
Aug 14, 2023 | 26.99 | 27.22 | 26.93 | 27.18 | 3,488,908 | +0.09(+0.33%) |
Aug 11, 2023 | 27.23 | 27.31 | 26.78 | 27.09 | 3,969,154 | -0.17(-0.61%) |
Aug 10, 2023 | 27.31 | 27.73 | 27.12 | 27.26 | 5,079,719 | +0.08(+0.29%) |
Aug 09, 2023 | 27.10 | 27.30 | 27.05 | 27.18 | 3,548,760 | +0.05(+0.18%) |
Aug 08, 2023 | 27.39 | 27.39 | 27.04 | 27.13 | 3,588,876 | -0.36(-1.32%) |
Aug 07, 2023 | 27.69 | 27.76 | 27.44 | 27.49 | 3,588,198 | -0.15(-0.53%) |
Aug 04, 2023 | 27.68 | 28.02 | 27.59 | 27.64 | 3,448,376 | -0.04(-0.14%) |
Aug 03, 2023 | 27.60 | 27.80 | 27.41 | 27.68 | 5,147,786 | -0.01(-0.04%) |
Aug 02, 2023 | 27.28 | 27.73 | 27.24 | 27.69 | 5,176,782 | +0.27(+1.00%) |
Aug 01, 2023 | 27.26 | 27.58 | 27.13 | 27.41 | 6,196,845 | +0.21(+0.76%) |
Jul 31, 2023 | 27.24 | 27.51 | 26.96 | 27.21 | 5,930,704 | +0.17(+0.62%) |
Jul 28, 2023 | 28.05 | 28.64 | 26.58 | 27.04 | 15,407,754 | -2.02(-6.94%) |
Jul 27, 2023 | 29.36 | 29.43 | 29.04 | 29.06 | 5,199,659 | +0.02(+0.07%) |
Jul 26, 2023 | 29.00 | 29.22 | 28.85 | 29.04 | 2,741,226 | -0.15(-0.50%) |
Jul 25, 2023 | 29.03 | 29.25 | 28.91 | 29.18 | 2,956,257 | +0.44(+1.53%) |
Jul 24, 2023 | 29.23 | 29.25 | 28.60 | 28.74 | 4,046,464 | -0.63(-2.13%) |
Jul 21, 2023 | 29.49 | 29.52 | 29.15 | 29.37 | 3,141,183 | +0.08(+0.27%) |
Jul 20, 2023 | 29.29 | 29.68 | 29.08 | 29.29 | 3,399,743 | -0.28(-0.96%) |
Jul 19, 2023 | 29.64 | 29.88 | 29.14 | 29.57 | 4,052,525 | +0.27(+0.94%) |
Jul 18, 2023 | 28.31 | 29.54 | 28.28 | 29.30 | 6,608,670 | +0.60(+2.08%) |
Jul 17, 2023 | 28.26 | 28.99 | 28.18 | 28.70 | 5,978,801 | +0.11(+0.38%) |
Jul 14, 2023 | 29.84 | 29.84 | 28.20 | 28.60 | 8,222,330 | -1.88(-6.17%) |
Jul 13, 2023 | 30.38 | 30.60 | 30.30 | 30.48 | 4,028,205 | +0.20(+0.65%) |
Jul 12, 2023 | 30.95 | 31.01 | 30.02 | 30.28 | 4,705,312 | -0.51(-1.65%) |
Jul 11, 2023 | 30.55 | 30.80 | 30.51 | 30.79 | 2,580,382 | +0.35(+1.16%) |
Jul 10, 2023 | 30.33 | 30.68 | 30.28 | 30.44 | 1,878,021 | +0.02(+0.06%) |
Jul 07, 2023 | 30.42 | 30.76 | 30.37 | 30.42 | 1,411,911 | -0.10(-0.32%) |
Jul 06, 2023 | 30.22 | 30.54 | 30.18 | 30.51 | 1,547,691 | +0.03(+0.10%) |
Jul 05, 2023 | 30.43 | 30.60 | 30.33 | 30.48 | 2,026,551 | -0.18(-0.57%) |
Jul 03, 2023 | 30.54 | 30.84 | 30.45 | 30.66 | 973,756 | +0.00(+0.00%) |
Jun 30, 2023 | 30.97 | 31.03 | 30.62 | 30.66 | 2,718,634 | +0.44(+1.46%) |
Jun 29, 2023 | 29.95 | 30.24 | 29.90 | 30.22 | 1,999,465 | +0.35(+1.18%) |
Jun 28, 2023 | 29.94 | 30.09 | 29.59 | 29.87 | 2,256,338 | -0.14(-0.46%) |
Jun 27, 2023 | 29.41 | 30.10 | 29.24 | 30.01 | 2,898,000 | +0.67(+2.27%) |
Jun 26, 2023 | 29.34 | 29.70 | 29.30 | 29.34 | 3,628,970 | +0.07(+0.23%) |
Jun 23, 2023 | 29.59 | 29.76 | 29.20 | 29.27 | 3,568,139 | -0.65(-2.16%) |
Jun 22, 2023 | 30.12 | 30.14 | 29.58 | 29.92 | 3,595,147 | -0.23(-0.75%) |
Jun 21, 2023 | 30.66 | 30.67 | 30.06 | 30.14 | 6,124,161 | -0.69(-2.22%) |
Jun 20, 2023 | 31.69 | 31.76 | 30.80 | 30.83 | 5,529,705 | -0.95(-2.99%) |
Jun 16, 2023 | 31.98 | 32.09 | 31.61 | 31.78 | 6,247,033 | +0.03(+0.09%) |
Jun 15, 2023 | 30.90 | 31.87 | 30.79 | 31.75 | 4,836,616 | +3.68(+13.11%) |
May 08, 2023 | 28.09 | 28.17 | 27.95 | 28.07 | 3,088,394 | +0.05(+0.17%) |
May 05, 2023 | 27.82 | 28.24 | 27.65 | 28.02 | 3,741,516 | +0.41(+1.48%) |
May 04, 2023 | 27.98 | 28.16 | 27.54 | 27.61 | 3,857,527 | -0.50(-1.76%) |
May 03, 2023 | 28.40 | 28.54 | 28.09 | 28.11 | 4,302,097 | -0.23(-0.82%) |
May 02, 2023 | 28.73 | 28.95 | 28.27 | 28.34 | 4,806,970 | -0.68(-2.34%) |