Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 44.05 | 44.23 | 43.57 | 43.58 | 3,405,959 | +1.40(+3.32%) |
Apr 29, 2024 | 42.22 | 42.34 | 42.11 | 42.18 | 1,619,162 | +0.28(+0.67%) |
Apr 26, 2024 | 41.85 | 41.97 | 41.63 | 41.90 | 1,402,848 | +0.09(+0.22%) |
Apr 25, 2024 | 41.34 | 41.89 | 41.32 | 41.81 | 1,766,291 | +0.12(+0.29%) |
Apr 24, 2024 | 41.64 | 41.76 | 41.47 | 41.69 | 1,555,242 | -0.20(-0.48%) |
Apr 23, 2024 | 41.57 | 41.93 | 41.54 | 41.89 | 1,583,674 | +0.27(+0.65%) |
Apr 22, 2024 | 41.27 | 41.73 | 41.20 | 41.62 | 2,107,266 | +1.10(+2.71%) |
Apr 19, 2024 | 40.06 | 40.56 | 40.00 | 40.52 | 1,663,943 | +0.13(+0.32%) |
Apr 18, 2024 | 40.26 | 40.47 | 40.15 | 40.39 | 1,544,939 | +0.41(+1.03%) |
Apr 17, 2024 | 40.13 | 40.25 | 39.77 | 39.98 | 1,721,255 | +0.33(+0.83%) |
Apr 16, 2024 | 39.83 | 39.87 | 39.46 | 39.65 | 2,894,225 | -0.92(-2.27%) |
Apr 15, 2024 | 41.27 | 41.40 | 40.48 | 40.57 | 2,462,902 | -0.06(-0.15%) |
Apr 12, 2024 | 41.06 | 41.21 | 40.55 | 40.63 | 3,373,525 | -0.32(-0.78%) |
Apr 11, 2024 | 40.94 | 41.05 | 40.52 | 40.95 | 2,059,404 | -0.86(-2.06%) |
Apr 10, 2024 | 41.56 | 41.87 | 41.45 | 41.81 | 3,740,333 | +0.65(+1.58%) |
Apr 09, 2024 | 41.24 | 41.33 | 40.94 | 41.16 | 1,930,686 | +0.15(+0.37%) |
Apr 08, 2024 | 40.86 | 41.06 | 40.76 | 41.01 | 1,553,109 | +0.29(+0.71%) |
Apr 05, 2024 | 40.41 | 40.72 | 40.26 | 40.72 | 1,404,030 | +0.55(+1.37%) |
Apr 04, 2024 | 40.89 | 40.96 | 40.12 | 40.17 | 3,000,081 | +0.04(+0.10%) |
Apr 03, 2024 | 39.59 | 40.18 | 39.55 | 40.13 | 1,875,582 | +0.81(+2.06%) |
Apr 02, 2024 | 39.13 | 39.34 | 39.04 | 39.32 | 1,379,152 | +0.01(+0.03%) |
Apr 01, 2024 | 39.37 | 39.45 | 39.08 | 39.31 | 1,314,942 | -0.05(-0.13%) |
Mar 28, 2024 | 39.56 | 39.33 | 39.32 | 39.36 | 1,779,217 | +0.37(+0.95%) |
Mar 27, 2024 | 39.05 | 39.16 | 38.94 | 38.99 | 2,310,538 | -0.71(-1.79%) |
Mar 26, 2024 | 39.71 | 39.80 | 39.66 | 39.70 | 1,994,448 | +0.18(+0.46%) |
Mar 25, 2024 | 39.43 | 39.69 | 39.43 | 39.52 | 1,659,923 | +0.00(+0.00%) |
Mar 22, 2024 | 39.70 | 39.73 | 39.48 | 39.52 | 1,318,590 | +0.02(+0.05%) |
Mar 21, 2024 | 39.41 | 39.73 | 39.38 | 39.50 | 2,476,822 | +0.44(+1.13%) |
Mar 20, 2024 | 38.38 | 39.06 | 38.34 | 39.06 | 2,356,976 | +0.56(+1.45%) |
Mar 19, 2024 | 38.37 | 38.57 | 38.34 | 38.50 | 1,293,965 | +0.08(+0.21%) |
Mar 18, 2024 | 38.70 | 38.70 | 38.36 | 38.42 | 1,936,143 | +0.21(+0.55%) |
Mar 15, 2024 | 38.09 | 38.29 | 38.04 | 38.21 | 2,243,352 | +0.68(+1.81%) |
Mar 14, 2024 | 37.72 | 37.81 | 37.38 | 37.53 | 1,389,603 | -0.46(-1.21%) |
Mar 13, 2024 | 38.12 | 38.19 | 37.79 | 37.99 | 2,041,067 | -0.02(-0.05%) |
Mar 12, 2024 | 37.98 | 38.09 | 37.84 | 38.01 | 2,409,454 | +0.88(+2.37%) |
Mar 11, 2024 | 37.03 | 37.20 | 36.93 | 37.13 | 2,471,552 | -0.31(-0.83%) |
Mar 08, 2024 | 37.57 | 37.72 | 37.36 | 37.44 | 1,886,457 | -0.44(-1.16%) |
Mar 07, 2024 | 37.83 | 38.03 | 37.71 | 37.88 | 2,194,492 | +0.20(+0.53%) |
Mar 06, 2024 | 37.60 | 37.78 | 37.45 | 37.68 | 3,510,981 | +0.29(+0.77%) |
Mar 05, 2024 | 37.20 | 37.57 | 37.20 | 37.39 | 2,303,495 | +0.14(+0.39%) |
Mar 04, 2024 | 37.16 | 37.37 | 37.15 | 37.25 | 2,212,104 | -0.19(-0.51%) |
Mar 01, 2024 | 37.52 | 37.61 | 37.26 | 37.44 | 2,296,766 | -0.19(-0.51%) |
Feb 29, 2024 | 37.71 | 37.76 | 37.27 | 37.63 | 4,337,680 | +0.66(+1.79%) |
Feb 28, 2024 | 37.28 | 37.36 | 36.83 | 36.97 | 4,444,109 | +0.12(+0.34%) |
Feb 27, 2024 | 36.91 | 36.98 | 36.81 | 36.84 | 3,050,516 | +0.27(+0.74%) |
Feb 26, 2024 | 36.61 | 36.69 | 36.34 | 36.58 | 2,084,788 | -0.12(-0.31%) |
Feb 23, 2024 | 36.66 | 36.79 | 36.54 | 36.69 | 2,410,857 | +0.47(+1.30%) |
Feb 22, 2024 | 35.93 | 36.28 | 35.86 | 36.22 | 4,520,055 | +0.47(+1.32%) |
Feb 21, 2024 | 36.01 | 36.15 | 35.64 | 35.75 | 8,581,305 | -3.49(-8.89%) |
Feb 20, 2024 | 39.12 | 39.31 | 39.10 | 39.24 | 1,798,001 | +0.51(+1.31%) |
Feb 16, 2024 | 38.65 | 38.86 | 38.52 | 38.73 | 1,898,918 | +0.43(+1.13%) |
Feb 15, 2024 | 37.91 | 38.30 | 37.85 | 38.29 | 1,513,761 | +0.56(+1.48%) |
Feb 14, 2024 | 37.67 | 37.82 | 37.51 | 37.74 | 1,896,572 | +0.61(+1.66%) |
Feb 13, 2024 | 37.42 | 37.44 | 36.92 | 37.12 | 2,349,953 | -0.17(-0.46%) |
Feb 12, 2024 | 37.07 | 37.42 | 37.07 | 37.30 | 1,509,423 | -0.19(-0.51%) |
Feb 09, 2024 | 37.37 | 37.49 | 37.17 | 37.49 | 1,369,241 | -0.21(-0.56%) |
Feb 08, 2024 | 37.86 | 37.97 | 37.61 | 37.70 | 1,959,848 | -0.67(-1.75%) |
Feb 07, 2024 | 38.47 | 38.50 | 38.18 | 38.37 | 2,051,141 | -0.04(-0.10%) |
Feb 06, 2024 | 38.30 | 38.61 | 38.25 | 38.41 | 2,217,946 | +0.62(+1.65%) |
Feb 05, 2024 | 37.79 | 37.86 | 37.52 | 37.79 | 1,870,224 | -0.01(-0.03%) |
Feb 02, 2024 | 37.82 | 37.92 | 37.58 | 37.80 | 2,022,304 | -0.14(-0.38%) |
Feb 01, 2024 | 38.05 | 38.05 | 37.52 | 37.94 | 2,151,032 | +0.16(+0.43%) |
Jan 31, 2024 | 38.39 | 38.46 | 37.76 | 37.78 | 2,733,963 | -0.51(-1.33%) |
Jan 30, 2024 | 38.03 | 38.30 | 38.03 | 38.29 | 1,339,870 | +0.17(+0.45%) |
Jan 29, 2024 | 38.01 | 38.12 | 37.76 | 38.11 | 1,068,308 | +0.03(+0.08%) |
Jan 26, 2024 | 38.09 | 38.16 | 37.92 | 38.08 | 1,812,706 | +0.62(+1.67%) |
Jan 25, 2024 | 37.49 | 37.51 | 37.23 | 37.46 | 1,604,464 | +0.24(+0.65%) |
Jan 24, 2024 | 37.56 | 37.56 | 37.22 | 37.22 | 1,798,160 | +0.31(+0.83%) |
Jan 23, 2024 | 36.88 | 37.01 | 36.80 | 36.91 | 1,798,632 | +0.10(+0.26%) |
Jan 22, 2024 | 36.78 | 36.99 | 36.73 | 36.82 | 2,337,536 | +0.33(+0.90%) |
Jan 19, 2024 | 36.15 | 36.51 | 36.08 | 36.49 | 2,424,171 | +0.10(+0.26%) |
Jan 18, 2024 | 36.38 | 36.46 | 36.18 | 36.39 | 2,128,588 | +0.30(+0.82%) |
Jan 17, 2024 | 35.86 | 36.16 | 35.78 | 36.10 | 3,151,093 | -0.36(-0.98%) |
Jan 16, 2024 | 36.59 | 36.64 | 36.36 | 36.45 | 5,107,127 | -1.37(-3.63%) |
Jan 12, 2024 | 38.04 | 38.17 | 37.66 | 37.82 | 2,734,709 | -0.04(-0.10%) |
Jan 11, 2024 | 38.61 | 38.64 | 37.74 | 37.86 | 5,138,769 | -1.17(-3.00%) |
Jan 10, 2024 | 38.92 | 39.09 | 38.89 | 39.03 | 1,779,019 | +0.06(+0.15%) |
Jan 09, 2024 | 39.26 | 39.31 | 38.95 | 38.98 | 2,811,942 | -0.82(-2.05%) |
Jan 08, 2024 | 39.40 | 39.79 | 39.30 | 39.79 | 2,220,976 | +0.66(+1.69%) |
Jan 05, 2024 | 38.82 | 39.29 | 38.82 | 39.13 | 1,694,617 | +0.41(+1.07%) |
Jan 04, 2024 | 38.53 | 38.93 | 38.52 | 38.72 | 1,879,543 | +0.30(+0.77%) |
Jan 03, 2024 | 38.41 | 38.50 | 38.25 | 38.42 | 1,801,582 | -0.12(-0.30%) |
Jan 02, 2024 | 38.53 | 38.69 | 38.33 | 38.53 | 1,947,340 | -0.40(-1.04%) |
Dec 29, 2023 | 38.99 | 39.03 | 38.83 | 38.94 | 1,082,105 | +0.02(+0.05%) |
Dec 28, 2023 | 38.95 | 39.09 | 38.90 | 38.92 | 1,249,805 | -0.20(-0.52%) |
Dec 27, 2023 | 39.04 | 39.16 | 39.00 | 39.12 | 1,326,023 | +0.17(+0.44%) |
Dec 26, 2023 | 38.71 | 39.04 | 38.71 | 38.95 | 1,268,631 | +0.27(+0.70%) |
Dec 22, 2023 | 38.29 | 38.70 | 38.29 | 38.68 | 2,059,591 | +0.53(+1.38%) |
Dec 21, 2023 | 38.00 | 38.16 | 37.98 | 38.15 | 1,266,042 | +0.61(+1.61%) |
Dec 20, 2023 | 37.89 | 38.02 | 37.55 | 37.55 | 1,419,830 | -0.30(-0.79%) |
Dec 19, 2023 | 37.85 | 37.96 | 37.78 | 37.84 | 1,928,242 | +0.34(+0.90%) |
Dec 18, 2023 | 37.62 | 37.65 | 37.45 | 37.51 | 1,141,136 | +0.19(+0.51%) |
Dec 15, 2023 | 37.47 | 37.70 | 37.31 | 37.31 | 2,834,493 | -0.76(-1.99%) |
Dec 14, 2023 | 37.73 | 38.26 | 37.61 | 38.07 | 2,662,595 | +0.15(+0.41%) |
Dec 13, 2023 | 37.68 | 37.96 | 37.33 | 37.92 | 2,136,468 | +0.21(+0.56%) |
Dec 12, 2023 | 37.62 | 37.71 | 37.51 | 37.71 | 1,856,385 | +0.25(+0.67%) |
Dec 11, 2023 | 37.34 | 37.56 | 37.31 | 37.46 | 1,740,139 | -0.20(-0.54%) |
Dec 08, 2023 | 37.41 | 37.68 | 37.41 | 37.66 | 1,989,651 | +0.37(+1.00%) |
Dec 07, 2023 | 37.07 | 37.29 | 36.96 | 37.29 | 1,655,311 | +0.29(+0.78%) |
Dec 06, 2023 | 37.39 | 37.56 | 36.97 | 37.00 | 2,209,357 | +0.32(+0.86%) |
Dec 05, 2023 | 36.72 | 36.87 | 36.68 | 36.68 | 1,386,287 | -0.15(-0.42%) |
Dec 04, 2023 | 36.76 | 36.97 | 36.75 | 36.83 | 1,344,536 | -0.30(-0.80%) |
Dec 01, 2023 | 36.72 | 37.17 | 36.71 | 37.13 | 1,757,539 | +0.22(+0.60%) |
Nov 30, 2023 | 36.82 | 36.94 | 36.71 | 36.91 | 1,627,697 | +0.38(+1.05%) |
Nov 29, 2023 | 36.40 | 36.67 | 36.39 | 36.53 | 2,419,985 | -0.54(-1.45%) |
Nov 28, 2023 | 37.10 | 37.26 | 36.97 | 37.07 | 2,091,694 | -0.02(-0.05%) |
Nov 27, 2023 | 37.04 | 37.10 | 36.88 | 37.08 | 2,181,140 | -0.01(-0.03%) |
Nov 24, 2023 | 36.81 | 37.14 | 36.80 | 37.09 | 994,093 | +0.56(+1.52%) |
Nov 22, 2023 | 36.54 | 36.59 | 36.34 | 36.54 | 2,844,061 | -0.51(-1.37%) |
Nov 21, 2023 | 37.08 | 37.05 | 1,743,839 | -0.16(-0.44%) | ||
Nov 20, 2023 | 36.99 | 37.26 | 36.96 | 37.21 | 1,656,492 | +0.15(+0.41%) |
Nov 17, 2023 | 36.94 | 37.08 | 36.84 | 37.06 | 2,076,431 | +0.52(+1.42%) |
Nov 16, 2023 | 36.41 | 36.65 | 36.39 | 36.54 | 1,861,213 | -0.41(-1.12%) |
Nov 15, 2023 | 36.97 | 37.02 | 36.82 | 36.95 | 2,521,801 | +0.57(+1.56%) |
Nov 14, 2023 | 36.18 | 36.46 | 36.16 | 36.38 | 2,607,395 | +0.44(+1.23%) |
Nov 13, 2023 | 35.95 | 36.01 | 35.77 | 35.94 | 2,237,181 | +0.37(+1.05%) |
Nov 10, 2023 | 35.33 | 35.61 | 35.18 | 35.57 | 1,647,599 | +0.06(+0.16%) |
Nov 09, 2023 | 35.77 | 35.89 | 35.43 | 35.51 | 2,474,519 | -0.12(-0.32%) |
Nov 08, 2023 | 35.69 | 35.84 | 35.47 | 35.62 | 1,803,549 | -0.09(-0.27%) |
Nov 07, 2023 | 35.61 | 35.76 | 35.47 | 35.72 | 1,938,150 | -0.23(-0.63%) |
Nov 06, 2023 | 36.16 | 36.17 | 35.83 | 35.95 | 2,891,242 | +0.46(+1.31%) |
Nov 03, 2023 | 35.43 | 35.59 | 35.33 | 35.48 | 2,369,083 | +0.40(+1.13%) |
Nov 02, 2023 | 34.85 | 35.11 | 34.79 | 35.08 | 2,388,548 | +0.72(+2.10%) |
Nov 01, 2023 | 34.31 | 34.50 | 34.14 | 34.36 | 2,771,128 | -0.07(-0.19%) |
Oct 31, 2023 | 34.49 | 34.58 | 34.18 | 34.43 | 3,241,689 | +0.29(+0.86%) |
Oct 30, 2023 | 34.62 | 34.70 | 33.45 | 34.14 | 7,136,176 | -0.65(-1.88%) |
Oct 27, 2023 | 35.21 | 35.26 | 34.68 | 34.79 | 3,873,319 | -0.54(-1.53%) |
Oct 26, 2023 | 35.48 | 35.62 | 35.18 | 35.33 | 2,331,153 | -0.28(-0.80%) |
Oct 25, 2023 | 35.71 | 35.81 | 35.55 | 35.62 | 1,637,528 | -0.09(-0.27%) |
Oct 24, 2023 | 35.58 | 35.80 | 35.52 | 35.71 | 1,393,392 | -0.01(-0.03%) |
Oct 23, 2023 | 35.67 | 35.97 | 35.59 | 35.72 | 1,471,754 | +0.00(+0.00%) |
Oct 20, 2023 | 35.96 | 36.08 | 35.65 | 35.72 | 3,695,336 | -1.35(-3.63%) |
Oct 19, 2023 | 37.12 | 37.35 | 36.97 | 37.07 | 2,582,258 | -0.53(-1.41%) |
Oct 18, 2023 | 37.96 | 38.00 | 37.54 | 37.60 | 1,840,230 | -0.40(-1.05%) |
Oct 17, 2023 | 37.72 | 38.23 | 37.72 | 37.99 | 1,417,549 | +0.00(+0.00%) |
Oct 16, 2023 | 37.95 | 38.05 | 37.72 | 37.99 | 1,312,635 | +0.32(+0.86%) |
Oct 13, 2023 | 37.91 | 38.11 | 37.59 | 37.67 | 2,313,915 | -0.52(-1.36%) |
Oct 12, 2023 | 38.35 | 38.39 | 38.04 | 38.19 | 1,312,540 | -0.50(-1.30%) |
Oct 11, 2023 | 38.69 | 38.80 | 38.50 | 38.70 | 1,495,496 | +0.28(+0.74%) |
Oct 10, 2023 | 38.43 | 38.51 | 38.25 | 38.41 | 2,510,031 | +0.73(+1.94%) |
Oct 09, 2023 | 37.49 | 37.79 | 37.42 | 37.68 | 1,793,284 | -0.68(-1.78%) |
Oct 06, 2023 | 37.94 | 38.46 | 37.78 | 38.36 | 2,661,251 | +0.66(+1.76%) |
Oct 05, 2023 | 37.13 | 37.74 | 37.12 | 37.70 | 2,133,196 | +0.45(+1.20%) |
Oct 04, 2023 | 37.31 | 37.33 | 36.88 | 37.25 | 1,845,357 | -0.01(-0.03%) |
Oct 03, 2023 | 37.54 | 37.57 | 37.08 | 37.26 | 3,196,000 | +0.28(+0.77%) |
Oct 02, 2023 | 37.36 | 37.39 | 36.86 | 36.98 | 2,353,441 | -0.42(-1.12%) |
Sep 29, 2023 | 37.84 | 37.87 | 37.35 | 37.40 | 1,452,026 | -0.21(-0.55%) |
Sep 28, 2023 | 37.25 | 37.69 | 37.22 | 37.61 | 1,664,797 | +0.49(+1.33%) |
Sep 27, 2023 | 37.13 | 37.14 | 36.83 | 37.11 | 1,386,731 | +0.18(+0.49%) |
Sep 26, 2023 | 37.11 | 37.30 | 36.88 | 36.93 | 1,185,488 | -0.43(-1.14%) |
Sep 25, 2023 | 37.16 | 37.39 | 37.31 | 37.36 | 1,962,196 | -0.11(-0.30%) |
Sep 22, 2023 | 37.96 | 37.96 | 37.40 | 37.47 | 2,135,126 | +0.27(+0.71%) |
Sep 21, 2023 | 37.45 | 37.57 | 37.20 | 37.21 | 1,596,864 | +0.14(+0.38%) |
Sep 20, 2023 | 37.44 | 37.66 | 37.05 | 37.07 | 1,719,374 | -0.32(-0.86%) |
Sep 19, 2023 | 37.29 | 37.41 | 37.23 | 37.39 | 1,406,493 | +0.41(+1.10%) |
Sep 18, 2023 | 37.11 | 37.12 | 36.80 | 36.98 | 1,708,083 | -0.24(-0.64%) |
Sep 15, 2023 | 37.33 | 37.56 | 37.22 | 37.22 | 2,221,547 | -0.09(-0.25%) |
Sep 14, 2023 | 37.23 | 37.47 | 37.21 | 37.31 | 2,697,057 | +0.79(+2.15%) |
Sep 13, 2023 | 36.70 | 36.88 | 36.50 | 36.52 | 2,585,111 | +0.61(+1.69%) |
Sep 12, 2023 | 35.62 | 36.12 | 35.60 | 35.92 | 3,187,071 | +0.41(+1.15%) |
Sep 11, 2023 | 35.44 | 35.60 | 35.38 | 35.51 | 2,016,925 | +0.47(+1.35%) |
Sep 08, 2023 | 34.81 | 35.07 | 34.73 | 35.04 | 1,757,048 | +0.09(+0.27%) |
Sep 07, 2023 | 35.15 | 35.25 | 34.93 | 34.94 | 1,888,479 | -0.10(-0.30%) |
Sep 06, 2023 | 35.05 | 35.22 | 34.95 | 35.05 | 1,746,539 | -0.23(-0.64%) |
Sep 05, 2023 | 35.67 | 35.79 | 35.27 | 35.27 | 1,584,613 | -0.31(-0.88%) |
Sep 01, 2023 | 35.67 | 35.81 | 35.53 | 35.59 | 1,603,082 | +0.22(+0.62%) |
Aug 31, 2023 | 35.78 | 35.80 | 35.32 | 35.37 | 2,683,459 | -0.65(-1.82%) |
Aug 30, 2023 | 36.29 | 36.47 | 36.01 | 36.02 | 1,759,842 | -0.19(-0.52%) |
Aug 29, 2023 | 35.92 | 36.21 | 35.91 | 36.21 | 1,586,765 | +0.24(+0.66%) |
Aug 28, 2023 | 35.74 | 36.03 | 35.72 | 35.98 | 1,203,373 | +0.43(+1.20%) |
Aug 25, 2023 | 35.80 | 35.82 | 35.35 | 35.55 | 1,480,875 | -0.04(-0.11%) |
Aug 24, 2023 | 35.69 | 35.90 | 35.59 | 35.59 | 1,198,923 | -0.06(-0.16%) |
Aug 23, 2023 | 35.43 | 35.70 | 35.39 | 35.64 | 1,406,926 | +0.22(+0.62%) |
Aug 22, 2023 | 35.67 | 35.73 | 35.39 | 35.43 | 2,247,496 | -0.35(-0.98%) |
Aug 21, 2023 | 35.71 | 35.80 | 35.53 | 35.78 | 1,771,554 | +0.09(+0.24%) |
Aug 18, 2023 | 35.42 | 35.77 | 35.37 | 35.69 | 2,097,053 | -0.26(-0.71%) |
Aug 17, 2023 | 36.33 | 36.42 | 35.94 | 35.95 | 2,510,123 | -0.06(-0.16%) |
Aug 16, 2023 | 36.06 | 36.20 | 35.96 | 36.00 | 2,521,982 | -0.60(-1.63%) |
Aug 15, 2023 | 36.95 | 36.95 | 36.56 | 36.60 | 3,105,723 | -1.10(-2.92%) |
Aug 14, 2023 | 37.50 | 37.72 | 37.27 | 37.70 | 1,393,393 | -0.31(-0.82%) |
Aug 11, 2023 | 37.91 | 38.15 | 37.87 | 38.01 | 1,726,580 | -0.26(-0.67%) |
Aug 10, 2023 | 38.36 | 38.65 | 38.18 | 38.27 | 1,595,329 | +0.09(+0.22%) |
Aug 09, 2023 | 38.11 | 38.41 | 38.07 | 38.18 | 1,919,048 | -0.11(-0.29%) |
Aug 08, 2023 | 38.03 | 38.33 | 37.80 | 38.30 | 1,627,352 | -0.57(-1.47%) |
Aug 07, 2023 | 38.75 | 38.89 | 38.51 | 38.87 | 2,081,448 | +0.68(+1.79%) |
Aug 04, 2023 | 38.22 | 38.47 | 38.09 | 38.18 | 1,792,399 | -0.19(-0.49%) |
Aug 03, 2023 | 38.03 | 38.39 | 37.95 | 38.37 | 1,801,305 | +0.31(+0.81%) |
Aug 02, 2023 | 38.46 | 38.52 | 37.94 | 38.06 | 2,481,299 | -1.45(-3.67%) |
Aug 01, 2023 | 39.48 | 39.75 | 39.17 | 39.51 | 2,272,482 | +0.40(+1.03%) |
Jul 31, 2023 | 39.27 | 39.36 | 39.01 | 39.11 | 1,526,568 | +0.05(+0.12%) |
Jul 28, 2023 | 39.12 | 39.17 | 38.96 | 39.06 | 1,305,665 | +0.48(+1.24%) |
Jul 27, 2023 | 38.82 | 38.92 | 38.57 | 38.59 | 1,775,044 | -0.65(-1.65%) |
Jul 26, 2023 | 38.90 | 39.36 | 38.90 | 39.23 | 1,603,493 | +0.35(+0.89%) |
Jul 25, 2023 | 38.89 | 39.01 | 38.80 | 38.89 | 1,422,287 | +0.16(+0.41%) |
Jul 24, 2023 | 38.47 | 38.83 | 38.47 | 38.73 | 1,156,889 | +0.00(+0.00%) |
Jul 21, 2023 | 38.92 | 38.92 | 38.72 | 38.73 | 1,177,707 | -0.03(-0.07%) |
Jul 20, 2023 | 38.63 | 38.81 | 38.54 | 38.75 | 1,609,261 | +0.57(+1.50%) |
Jul 19, 2023 | 38.17 | 38.29 | 38.08 | 38.18 | 1,671,758 | -0.16(-0.41%) |
Jul 18, 2023 | 37.95 | 38.40 | 37.92 | 38.34 | 1,804,829 | +0.22(+0.56%) |
Jul 17, 2023 | 37.98 | 38.15 | 37.94 | 38.13 | 1,495,109 | +0.35(+0.92%) |
Jul 14, 2023 | 37.97 | 38.03 | 37.70 | 37.78 | 1,340,863 | -0.18(-0.47%) |
Jul 13, 2023 | 37.90 | 38.00 | 37.77 | 37.96 | 1,602,766 | +0.43(+1.15%) |
Jul 12, 2023 | 37.32 | 37.64 | 37.25 | 37.53 | 2,051,190 | +0.97(+2.66%) |
Jul 11, 2023 | 36.52 | 36.59 | 36.38 | 36.55 | 1,359,557 | -0.04(-0.10%) |
Jul 10, 2023 | 36.50 | 36.73 | 36.47 | 36.59 | 1,398,480 | -0.17(-0.46%) |
Jul 07, 2023 | 36.51 | 36.94 | 36.50 | 36.76 | 1,499,201 | +0.25(+0.69%) |
Jul 06, 2023 | 36.68 | 36.70 | 36.30 | 36.51 | 1,418,742 | -0.53(-1.44%) |
Jul 05, 2023 | 37.12 | 37.18 | 36.99 | 37.04 | 1,613,465 | -0.36(-0.95%) |
Jul 03, 2023 | 37.28 | 37.49 | 37.22 | 37.40 | 1,371,948 | +0.31(+0.83%) |
Jun 30, 2023 | 37.21 | 37.29 | 37.06 | 37.09 | 1,924,506 | +0.37(+1.02%) |
Jun 29, 2023 | 36.40 | 36.76 | 36.40 | 36.71 | 1,218,868 | +0.30(+0.82%) |
Jun 28, 2023 | 36.39 | 36.46 | 36.28 | 36.41 | 1,254,599 | -0.10(-0.28%) |
Jun 27, 2023 | 36.32 | 36.57 | 36.19 | 36.52 | 1,244,064 | +0.51(+1.40%) |
Jun 26, 2023 | 35.95 | 36.17 | 35.95 | 36.01 | 1,010,316 | +0.22(+0.63%) |
Jun 23, 2023 | 35.82 | 36.03 | 35.72 | 35.79 | 1,385,134 | -0.44(-1.21%) |
Jun 22, 2023 | 36.35 | 36.41 | 36.18 | 36.23 | 1,531,237 | -0.67(-1.83%) |
Jun 21, 2023 | 36.69 | 36.97 | 36.67 | 36.90 | 1,229,615 | +0.05(+0.13%) |
Jun 20, 2023 | 36.87 | 36.90 | 36.64 | 36.85 | 1,346,819 | +0.18(+0.48%) |
Jun 16, 2023 | 36.68 | 36.82 | 36.56 | 36.68 | 1,817,619 | +0.12(+0.33%) |
Jun 15, 2023 | 36.36 | 36.58 | 36.30 | 36.55 | 1,811,796 | +0.37(+1.04%) |
Jun 14, 2023 | 36.40 | 36.64 | 36.09 | 36.18 | 2,043,105 | +0.18(+0.49%) |
Jun 13, 2023 | 35.91 | 36.21 | 35.89 | 36.00 | 1,695,486 | +0.35(+0.97%) |
Jun 12, 2023 | 35.75 | 35.80 | 35.48 | 35.66 | 1,320,756 | -0.34(-0.94%) |
Jun 09, 2023 | 35.79 | 36.01 | 35.75 | 35.99 | 884,613 | +0.00(+0.00%) |
Jun 08, 2023 | 35.99 | 36.04 | 35.77 | 35.99 | 1,139,610 | +0.07(+0.18%) |
Jun 07, 2023 | 36.12 | 36.12 | 35.85 | 35.93 | 1,692,624 | +0.17(+0.47%) |
Jun 06, 2023 | 35.34 | 35.76 | 35.29 | 35.76 | 1,280,154 | +0.44(+1.25%) |
Jun 05, 2023 | 35.50 | 35.53 | 35.17 | 35.32 | 1,292,861 | -0.08(-0.24%) |
Jun 02, 2023 | 35.39 | 35.46 | 35.30 | 35.40 | 1,422,605 | +0.37(+1.07%) |
Jun 01, 2023 | 34.63 | 35.11 | 34.63 | 35.03 | 1,739,894 | +0.56(+1.63%) |
May 31, 2023 | 34.60 | 34.62 | 34.30 | 34.47 | 1,831,705 | -0.56(-1.60%) |
May 30, 2023 | 35.21 | 35.25 | 34.82 | 35.03 | 1,309,460 | -0.37(-1.06%) |
May 26, 2023 | 35.35 | 35.52 | 35.28 | 35.40 | 1,353,483 | +0.22(+0.64%) |
May 25, 2023 | 35.26 | 35.30 | 34.94 | 35.18 | 1,959,845 | +0.36(+1.02%) |
May 24, 2023 | 34.95 | 35.01 | 34.72 | 34.82 | 2,578,711 | -0.90(-2.52%) |
May 23, 2023 | 35.87 | 36.08 | 35.71 | 35.72 | 1,386,361 | -0.35(-0.96%) |
May 22, 2023 | 36.03 | 36.13 | 35.93 | 36.07 | 1,143,206 | +0.20(+0.55%) |
May 19, 2023 | 35.93 | 36.04 | 35.65 | 35.87 | 1,265,712 | +0.07(+0.18%) |
May 18, 2023 | 35.95 | 35.95 | 35.55 | 35.81 | 1,854,324 | +0.26(+0.74%) |
May 17, 2023 | 35.44 | 35.70 | 35.30 | 35.54 | 1,365,798 | +0.12(+0.34%) |
May 16, 2023 | 35.72 | 35.83 | 35.38 | 35.42 | 1,495,556 | -0.56(-1.56%) |
May 15, 2023 | 35.80 | 36.12 | 35.72 | 35.98 | 1,769,977 | +0.88(+2.51%) |
May 12, 2023 | 35.31 | 35.39 | 34.99 | 35.10 | 1,219,019 | +0.05(+0.13%) |
May 11, 2023 | 34.72 | 35.12 | 34.61 | 35.06 | 1,839,529 | -0.15(-0.43%) |
May 10, 2023 | 35.47 | 35.47 | 34.94 | 35.21 | 1,754,190 | +0.12(+0.34%) |
May 09, 2023 | 34.88 | 35.17 | 34.85 | 35.09 | 1,754,281 | -0.19(-0.55%) |
May 08, 2023 | 35.28 | 35.51 | 35.24 | 35.28 | 2,008,579 | -0.01(-0.03%) |
May 05, 2023 | 34.79 | 35.41 | 34.73 | 35.29 | 3,067,224 | +1.07(+3.13%) |
May 04, 2023 | 34.57 | 34.69 | 33.92 | 34.22 | 3,152,632 | -0.02(-0.05%) |
May 03, 2023 | 34.56 | 34.71 | 34.20 | 34.24 | 3,128,584 | -0.01(-0.03%) |
May 02, 2023 | 34.86 | 34.95 | 34.02 | 34.25 | 3,089,715 | +1.15(+3.46%) |