Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 34.51 | 34.73 | 34.08 | 34.30 | 1,843,556 | -0.56(-1.61%) |
Apr 29, 2024 | 34.61 | 34.94 | 34.52 | 34.86 | 2,087,319 | +0.15(+0.43%) |
Apr 26, 2024 | 33.73 | 34.76 | 33.23 | 34.71 | 2,150,577 | +0.06(+0.17%) |
Apr 25, 2024 | 34.91 | 34.91 | 34.45 | 34.65 | 1,597,342 | -0.51(-1.45%) |
Apr 24, 2024 | 34.71 | 35.24 | 34.63 | 35.16 | 1,354,958 | +0.50(+1.44%) |
Apr 23, 2024 | 34.19 | 34.78 | 34.16 | 34.66 | 991,560 | +0.41(+1.20%) |
Apr 22, 2024 | 34.12 | 34.42 | 33.90 | 34.25 | 978,056 | +0.34(+1.00%) |
Apr 19, 2024 | 33.52 | 33.92 | 33.52 | 33.91 | 1,332,962 | +0.33(+0.98%) |
Apr 18, 2024 | 33.67 | 33.80 | 33.41 | 33.58 | 1,249,048 | +0.07(+0.21%) |
Apr 17, 2024 | 34.07 | 34.19 | 33.40 | 33.51 | 1,186,939 | -0.17(-0.50%) |
Apr 16, 2024 | 33.82 | 33.93 | 33.49 | 33.68 | 1,308,086 | -0.26(-0.77%) |
Apr 15, 2024 | 34.56 | 34.56 | 33.72 | 33.94 | 1,126,093 | -0.31(-0.91%) |
Apr 12, 2024 | 34.35 | 34.45 | 34.23 | 34.25 | 1,157,355 | -0.38(-1.10%) |
Apr 11, 2024 | 35.32 | 35.34 | 34.51 | 34.63 | 1,507,371 | -0.55(-1.56%) |
Apr 10, 2024 | 35.66 | 35.85 | 35.12 | 35.18 | 1,738,081 | -0.97(-2.68%) |
Apr 09, 2024 | 35.90 | 36.17 | 35.80 | 36.15 | 1,110,787 | +0.25(+0.70%) |
Apr 08, 2024 | 36.07 | 36.23 | 35.74 | 35.90 | 1,258,074 | -0.01(-0.03%) |
Apr 05, 2024 | 35.71 | 35.93 | 35.55 | 35.91 | 1,219,218 | +0.32(+0.90%) |
Apr 04, 2024 | 36.18 | 36.25 | 35.37 | 35.59 | 1,328,945 | -0.33(-0.92%) |
Apr 03, 2024 | 36.04 | 36.19 | 35.68 | 35.92 | 1,565,840 | -0.34(-0.93%) |
Apr 02, 2024 | 35.86 | 36.34 | 35.63 | 36.26 | 1,483,721 | +0.24(+0.66%) |
Apr 01, 2024 | 36.11 | 36.11 | 35.74 | 36.02 | 1,008,236 | +0.02(+0.06%) |
Mar 28, 2024 | 36.25 | 36.01 | 36.01 | 36.00 | 1,182,881 | -0.19(-0.52%) |
Mar 27, 2024 | 35.81 | 36.29 | 35.74 | 36.19 | 1,615,388 | +0.40(+1.11%) |
Mar 26, 2024 | 35.79 | 36.10 | 35.63 | 35.79 | 1,122,743 | +0.01(+0.03%) |
Mar 25, 2024 | 36.03 | 36.20 | 35.66 | 35.78 | 1,351,460 | -0.26(-0.72%) |
Mar 22, 2024 | 36.31 | 36.37 | 35.95 | 36.04 | 1,508,379 | -0.25(-0.69%) |
Mar 21, 2024 | 36.43 | 36.62 | 36.19 | 36.29 | 1,464,119 | -0.02(-0.05%) |
Mar 20, 2024 | 36.30 | 36.40 | 35.91 | 36.31 | 1,328,840 | +0.18(+0.50%) |
Mar 19, 2024 | 35.92 | 36.20 | 35.83 | 36.13 | 1,068,754 | +0.15(+0.42%) |
Mar 18, 2024 | 35.96 | 36.22 | 35.79 | 35.98 | 1,622,137 | +0.39(+1.09%) |
Mar 15, 2024 | 35.98 | 36.46 | 35.52 | 35.59 | 2,600,162 | -0.22(-0.61%) |
Mar 14, 2024 | 35.90 | 35.99 | 35.55 | 35.81 | 1,480,311 | -0.09(-0.25%) |
Mar 13, 2024 | 35.92 | 36.33 | 35.84 | 35.90 | 1,015,757 | -0.07(-0.19%) |
Mar 12, 2024 | 36.00 | 36.15 | 35.68 | 35.97 | 1,070,962 | +0.06(+0.17%) |
Mar 11, 2024 | 36.09 | 36.27 | 35.88 | 35.91 | 1,264,447 | -0.29(-0.80%) |
Mar 08, 2024 | 37.22 | 37.36 | 36.18 | 36.20 | 1,193,987 | -0.78(-2.10%) |
Mar 07, 2024 | 36.78 | 37.45 | 36.78 | 36.98 | 1,724,939 | +0.16(+0.43%) |
Mar 06, 2024 | 36.91 | 37.12 | 36.56 | 36.82 | 1,409,098 | -0.16(-0.43%) |
Mar 05, 2024 | 36.79 | 37.14 | 36.73 | 36.98 | 1,237,177 | +0.13(+0.35%) |
Mar 04, 2024 | 36.68 | 37.13 | 36.68 | 36.85 | 1,082,849 | +0.21(+0.57%) |
Mar 01, 2024 | 36.38 | 36.66 | 36.27 | 36.64 | 1,299,959 | +0.23(+0.63%) |
Feb 29, 2024 | 36.49 | 36.56 | 36.12 | 36.41 | 1,503,062 | +0.07(+0.19%) |
Feb 28, 2024 | 36.00 | 36.38 | 35.92 | 36.34 | 1,102,041 | +0.04(+0.11%) |
Feb 27, 2024 | 36.13 | 36.39 | 36.06 | 36.30 | 1,636,385 | +0.42(+1.17%) |
Feb 26, 2024 | 35.88 | 36.16 | 35.58 | 35.88 | 1,306,221 | -0.08(-0.22%) |
Feb 23, 2024 | 35.73 | 36.01 | 35.53 | 35.96 | 1,119,485 | +0.32(+0.90%) |
Feb 22, 2024 | 35.05 | 35.65 | 35.03 | 35.64 | 1,564,234 | +0.50(+1.42%) |
Feb 21, 2024 | 35.06 | 35.18 | 34.77 | 35.14 | 1,570,058 | +0.16(+0.46%) |
Feb 20, 2024 | 34.76 | 35.02 | 34.56 | 34.98 | 1,441,889 | -0.02(-0.06%) |
Feb 16, 2024 | 34.93 | 35.16 | 34.66 | 35.00 | 1,046,305 | +0.04(+0.11%) |
Feb 15, 2024 | 35.05 | 35.25 | 34.93 | 34.96 | 1,286,498 | +0.21(+0.60%) |
Feb 14, 2024 | 34.96 | 35.01 | 34.64 | 34.75 | 1,493,770 | +0.10(+0.29%) |
Feb 13, 2024 | 34.41 | 34.93 | 34.10 | 34.65 | 1,681,368 | -0.39(-1.11%) |
Feb 12, 2024 | 35.15 | 35.32 | 34.95 | 35.04 | 1,246,993 | -0.16(-0.45%) |
Feb 09, 2024 | 34.88 | 35.24 | 34.66 | 35.20 | 1,437,229 | +0.41(+1.17%) |
Feb 08, 2024 | 34.48 | 34.81 | 34.31 | 34.79 | 1,262,422 | +0.36(+1.04%) |
Feb 07, 2024 | 34.55 | 34.96 | 34.29 | 34.44 | 1,719,874 | +0.05(+0.15%) |
Feb 06, 2024 | 33.79 | 34.44 | 33.79 | 34.39 | 1,628,077 | +0.60(+1.77%) |
Feb 05, 2024 | 33.63 | 33.83 | 33.45 | 33.79 | 1,196,401 | -0.14(-0.41%) |
Feb 02, 2024 | 33.86 | 34.19 | 33.52 | 33.93 | 1,448,083 | -0.08(-0.23%) |
Feb 01, 2024 | 33.13 | 34.02 | 33.13 | 34.01 | 1,633,498 | +0.99(+2.99%) |
Jan 31, 2024 | 33.49 | 33.81 | 32.98 | 33.02 | 1,570,974 | -0.50(-1.49%) |
Jan 30, 2024 | 33.59 | 33.79 | 33.20 | 33.52 | 1,856,548 | -0.06(-0.18%) |
Jan 29, 2024 | 33.85 | 33.89 | 32.94 | 33.58 | 2,188,850 | -0.23(-0.68%) |
Jan 26, 2024 | 33.62 | 34.21 | 32.12 | 33.81 | 4,274,738 | +2.07(+6.53%) |
Jan 25, 2024 | 31.73 | 31.85 | 31.43 | 31.73 | 2,073,442 | +0.19(+0.60%) |
Jan 24, 2024 | 32.25 | 32.30 | 31.50 | 31.54 | 1,807,258 | -0.51(-1.59%) |
Jan 23, 2024 | 32.65 | 32.78 | 32.04 | 32.05 | 1,086,263 | -0.33(-1.02%) |
Jan 22, 2024 | 32.45 | 32.61 | 32.28 | 32.38 | 1,032,500 | +0.15(+0.46%) |
Jan 19, 2024 | 32.53 | 32.53 | 31.99 | 32.23 | 1,569,861 | -0.26(-0.80%) |
Jan 18, 2024 | 32.36 | 32.58 | 32.06 | 32.49 | 1,463,439 | +0.22(+0.68%) |
Jan 17, 2024 | 32.08 | 32.30 | 31.96 | 32.27 | 1,225,604 | +0.00(+0.00%) |
Jan 16, 2024 | 31.87 | 32.29 | 31.78 | 32.27 | 1,382,189 | +0.18(+0.56%) |
Jan 12, 2024 | 32.66 | 32.80 | 32.04 | 32.09 | 1,049,933 | -0.31(-0.95%) |
Jan 11, 2024 | 31.97 | 32.46 | 31.77 | 32.40 | 1,429,372 | +0.46(+1.44%) |
Jan 10, 2024 | 31.72 | 31.96 | 31.46 | 31.94 | 1,285,968 | +0.28(+0.88%) |
Jan 09, 2024 | 31.81 | 31.95 | 31.50 | 31.66 | 1,154,884 | -0.34(-1.06%) |
Jan 08, 2024 | 31.70 | 32.03 | 31.56 | 32.00 | 1,171,976 | +0.34(+1.07%) |
Jan 05, 2024 | 31.26 | 31.89 | 31.26 | 31.66 | 1,525,065 | +0.30(+0.95%) |
Jan 04, 2024 | 30.75 | 31.46 | 30.66 | 31.37 | 1,559,432 | +0.23(+0.74%) |
Jan 03, 2024 | 31.70 | 31.72 | 31.11 | 31.14 | 1,354,034 | -0.95(-2.97%) |
Jan 02, 2024 | 32.20 | 32.36 | 31.92 | 32.09 | 1,032,708 | -0.34(-1.04%) |
Dec 29, 2023 | 32.64 | 32.78 | 32.39 | 32.43 | 1,049,957 | -0.28(-0.85%) |
Dec 28, 2023 | 32.68 | 32.79 | 32.54 | 32.70 | 726,189 | +0.06(+0.18%) |
Dec 27, 2023 | 32.63 | 32.77 | 32.54 | 32.65 | 743,213 | +0.09(+0.27%) |
Dec 26, 2023 | 32.49 | 32.69 | 32.39 | 32.56 | 563,000 | +0.11(+0.34%) |
Dec 22, 2023 | 32.27 | 32.56 | 32.27 | 32.45 | 1,078,472 | +0.27(+0.83%) |
Dec 21, 2023 | 31.93 | 32.20 | 31.84 | 32.18 | 1,005,936 | +0.43(+1.34%) |
Dec 20, 2023 | 32.08 | 32.50 | 31.74 | 31.75 | 1,178,636 | -0.53(-1.63%) |
Dec 19, 2023 | 31.53 | 32.35 | 31.48 | 32.28 | 1,632,792 | +0.75(+2.39%) |
Dec 18, 2023 | 31.49 | 31.58 | 31.31 | 31.52 | 1,023,147 | +0.11(+0.35%) |
Dec 15, 2023 | 31.90 | 31.96 | 31.20 | 31.41 | 3,067,813 | -0.44(-1.37%) |
Dec 14, 2023 | 31.09 | 31.98 | 31.09 | 31.85 | 1,470,426 | +0.92(+2.99%) |
Dec 13, 2023 | 30.83 | 30.95 | 30.19 | 30.93 | 1,524,183 | +0.04(+0.13%) |
Dec 12, 2023 | 30.97 | 31.08 | 30.81 | 30.89 | 984,514 | -0.12(-0.38%) |
Dec 11, 2023 | 30.71 | 31.01 | 30.60 | 31.01 | 1,260,687 | +0.35(+1.13%) |
Dec 08, 2023 | 30.50 | 30.84 | 30.30 | 30.66 | 815,546 | +0.07(+0.23%) |
Dec 07, 2023 | 30.58 | 30.72 | 30.43 | 30.59 | 984,718 | -0.03(-0.10%) |
Dec 06, 2023 | 30.67 | 30.97 | 30.55 | 30.62 | 1,492,666 | +0.24(+0.78%) |
Dec 05, 2023 | 30.58 | 30.59 | 30.25 | 30.38 | 1,024,996 | -0.34(-1.10%) |
Dec 04, 2023 | 30.50 | 30.99 | 30.46 | 30.72 | 1,238,749 | +0.07(+0.23%) |
Dec 01, 2023 | 30.09 | 30.66 | 30.02 | 30.65 | 1,021,156 | +0.46(+1.51%) |
Nov 30, 2023 | 30.26 | 30.35 | 30.03 | 30.19 | 1,108,673 | +0.00(+0.00%) |
Nov 29, 2023 | 30.40 | 30.60 | 30.15 | 30.19 | 1,109,923 | +0.06(+0.20%) |
Nov 28, 2023 | 30.56 | 30.58 | 30.03 | 30.13 | 1,109,164 | -0.53(-1.72%) |
Nov 27, 2023 | 30.86 | 30.92 | 30.64 | 30.66 | 1,173,176 | -0.35(-1.12%) |
Nov 24, 2023 | 30.81 | 31.05 | 30.81 | 31.01 | 464,065 | +0.17(+0.55%) |
Nov 22, 2023 | 30.66 | 31.07 | 30.64 | 30.84 | 3,996,138 | +0.36(+1.17%) |
Nov 21, 2023 | 30.73 | 30.85 | 30.47 | 30.48 | 1,300,373 | -0.43(-1.38%) |
Nov 20, 2023 | 30.60 | 31.04 | 30.48 | 30.91 | 1,264,851 | +0.23(+0.74%) |
Nov 17, 2023 | 30.57 | 30.78 | 30.42 | 30.68 | 1,250,380 | +0.35(+1.15%) |
Nov 16, 2023 | 30.42 | 30.78 | 30.23 | 30.33 | 1,646,404 | -0.13(-0.42%) |
Nov 15, 2023 | 30.30 | 30.75 | 30.30 | 30.46 | 1,738,796 | +0.09(+0.29%) |
Nov 14, 2023 | 29.97 | 30.54 | 29.97 | 30.37 | 886,294 | +0.90(+3.07%) |
Nov 13, 2023 | 29.45 | 29.61 | 29.17 | 29.47 | 945,757 | -0.02(-0.07%) |
Nov 10, 2023 | 29.17 | 29.60 | 29.09 | 29.49 | 1,023,720 | +0.48(+1.64%) |
Nov 09, 2023 | 29.71 | 29.71 | 28.98 | 29.01 | 1,439,581 | -0.57(-1.91%) |
Nov 08, 2023 | 29.66 | 29.66 | 29.33 | 29.58 | 1,120,545 | +0.05(+0.17%) |
Nov 07, 2023 | 29.52 | 29.58 | 29.29 | 29.53 | 739,792 | -0.10(-0.33%) |
Nov 06, 2023 | 30.12 | 30.17 | 29.55 | 29.63 | 1,285,729 | -0.24(-0.80%) |
Nov 03, 2023 | 29.66 | 30.13 | 29.63 | 29.87 | 1,483,941 | +0.54(+1.83%) |
Nov 02, 2023 | 29.16 | 29.41 | 28.76 | 29.33 | 2,063,571 | +0.47(+1.62%) |
Nov 01, 2023 | 28.58 | 28.90 | 28.32 | 28.86 | 2,346,879 | +0.39(+1.36%) |
Oct 31, 2023 | 28.10 | 28.60 | 28.05 | 28.48 | 1,964,891 | +0.33(+1.16%) |
Oct 30, 2023 | 28.05 | 28.31 | 27.66 | 28.15 | 2,048,455 | +0.22(+0.78%) |
Oct 27, 2023 | 28.88 | 29.49 | 27.89 | 27.93 | 3,067,569 | -2.22(-7.38%) |
Oct 26, 2023 | 29.64 | 30.21 | 29.53 | 30.15 | 3,027,123 | +0.57(+1.91%) |
Oct 25, 2023 | 29.75 | 29.86 | 29.48 | 29.59 | 1,743,149 | -0.25(-0.83%) |
Oct 24, 2023 | 30.04 | 30.09 | 29.78 | 29.84 | 2,027,289 | -0.09(-0.30%) |
Oct 23, 2023 | 30.11 | 30.41 | 29.89 | 29.92 | 1,956,710 | -0.27(-0.89%) |
Oct 20, 2023 | 30.15 | 30.59 | 30.01 | 30.19 | 3,360,039 | +0.07(+0.23%) |
Oct 19, 2023 | 30.14 | 30.34 | 29.93 | 30.12 | 1,833,805 | -0.11(-0.36%) |
Oct 18, 2023 | 30.82 | 30.82 | 30.18 | 30.23 | 1,478,531 | -0.80(-2.59%) |
Oct 17, 2023 | 30.94 | 31.36 | 30.94 | 31.04 | 1,786,052 | -0.13(-0.41%) |
Oct 16, 2023 | 31.02 | 31.31 | 31.03 | 31.17 | 1,683,853 | +0.35(+1.13%) |
Oct 13, 2023 | 31.20 | 31.45 | 30.74 | 30.82 | 1,415,995 | -0.39(-1.24%) |
Oct 12, 2023 | 31.51 | 31.62 | 31.06 | 31.21 | 1,342,094 | -0.45(-1.41%) |
Oct 11, 2023 | 31.83 | 31.92 | 31.57 | 31.65 | 948,321 | -0.05(-0.16%) |
Oct 10, 2023 | 31.27 | 31.84 | 31.24 | 31.70 | 1,280,779 | +0.52(+1.66%) |
Oct 09, 2023 | 31.22 | 31.43 | 30.86 | 31.19 | 790,920 | -0.26(-0.82%) |
Oct 06, 2023 | 30.93 | 31.71 | 30.75 | 31.44 | 1,397,019 | +0.39(+1.25%) |
Oct 05, 2023 | 31.46 | 31.67 | 30.89 | 31.06 | 1,047,452 | -0.47(-1.48%) |
Oct 04, 2023 | 31.31 | 31.74 | 31.22 | 31.52 | 1,467,040 | +0.30(+0.95%) |
Oct 03, 2023 | 31.70 | 31.79 | 31.03 | 31.23 | 1,494,434 | -0.73(-2.29%) |
Oct 02, 2023 | 32.03 | 32.30 | 31.69 | 31.96 | 1,901,146 | -0.23(-0.71%) |
Sep 29, 2023 | 32.02 | 32.49 | 31.90 | 32.19 | 2,340,079 | +0.35(+1.09%) |
Sep 28, 2023 | 31.39 | 32.05 | 31.33 | 31.84 | 1,338,819 | +0.37(+1.16%) |
Sep 27, 2023 | 31.59 | 31.65 | 31.17 | 31.47 | 1,044,281 | +0.03(+0.09%) |
Sep 26, 2023 | 31.91 | 32.04 | 31.41 | 31.44 | 1,152,976 | -0.51(-1.61%) |
Sep 25, 2023 | 31.67 | 32.01 | 31.48 | 31.96 | 1,091,185 | +0.35(+1.10%) |
Sep 22, 2023 | 31.59 | 31.94 | 31.55 | 31.61 | 759,848 | +0.16(+0.50%) |
Sep 21, 2023 | 31.56 | 31.75 | 31.39 | 31.45 | 785,252 | -0.42(-1.30%) |
Sep 20, 2023 | 32.04 | 32.51 | 31.86 | 31.87 | 1,061,809 | -0.02(-0.06%) |
Sep 19, 2023 | 31.78 | 32.06 | 31.67 | 31.89 | 1,215,116 | +0.08(+0.25%) |
Sep 18, 2023 | 31.62 | 31.93 | 31.49 | 31.81 | 1,094,981 | +0.12(+0.37%) |
Sep 15, 2023 | 31.91 | 32.18 | 31.58 | 31.69 | 5,085,108 | -0.18(-0.56%) |
Sep 14, 2023 | 31.66 | 31.87 | 31.30 | 31.87 | 1,353,065 | +0.28(+0.88%) |
Sep 13, 2023 | 32.04 | 32.04 | 31.52 | 31.59 | 1,115,655 | -0.47(-1.48%) |
Sep 12, 2023 | 31.78 | 32.27 | 31.56 | 32.07 | 1,178,543 | +0.20(+0.62%) |
Sep 11, 2023 | 31.75 | 31.94 | 31.57 | 31.87 | 1,143,995 | +0.32(+1.00%) |
Sep 08, 2023 | 31.71 | 31.80 | 31.33 | 31.55 | 1,185,636 | -0.04(-0.13%) |
Sep 07, 2023 | 31.89 | 31.99 | 31.52 | 31.59 | 849,695 | -0.49(-1.54%) |
Sep 06, 2023 | 32.15 | 32.37 | 31.87 | 32.09 | 794,684 | +0.05(+0.15%) |
Sep 05, 2023 | 32.41 | 32.41 | 31.96 | 32.04 | 1,091,992 | -0.61(-1.88%) |
Sep 01, 2023 | 32.34 | 32.81 | 32.34 | 32.65 | 884,476 | +0.35(+1.07%) |
Aug 31, 2023 | 32.47 | 32.63 | 32.25 | 32.30 | 1,273,174 | +0.14(+0.43%) |
Aug 30, 2023 | 31.95 | 32.24 | 31.90 | 32.17 | 838,778 | +0.20(+0.62%) |
Aug 29, 2023 | 31.67 | 32.01 | 31.55 | 31.97 | 1,223,898 | +0.21(+0.65%) |
Aug 28, 2023 | 31.73 | 32.05 | 31.67 | 31.76 | 1,244,661 | +0.15(+0.47%) |
Aug 25, 2023 | 31.59 | 31.79 | 31.16 | 31.61 | 908,071 | +0.19(+0.60%) |
Aug 24, 2023 | 31.89 | 32.03 | 31.41 | 31.42 | 1,126,820 | -0.47(-1.49%) |
Aug 23, 2023 | 31.39 | 32.04 | 31.31 | 31.90 | 4,184,774 | +0.45(+1.42%) |
Aug 22, 2023 | 31.63 | 31.68 | 31.40 | 31.45 | 1,772,405 | -0.16(-0.50%) |
Aug 21, 2023 | 31.61 | 31.85 | 31.35 | 31.61 | 1,379,122 | +0.10(+0.31%) |
Aug 18, 2023 | 31.33 | 31.65 | 31.22 | 31.51 | 1,413,877 | +0.01(+0.03%) |
Aug 17, 2023 | 32.26 | 32.32 | 31.45 | 31.50 | 1,207,631 | -0.54(-1.70%) |
Aug 16, 2023 | 32.39 | 32.45 | 32.03 | 32.05 | 1,713,957 | -0.49(-1.52%) |
Aug 15, 2023 | 32.53 | 32.66 | 32.38 | 32.54 | 1,212,322 | -0.27(-0.81%) |
Aug 14, 2023 | 32.65 | 32.82 | 32.42 | 32.81 | 1,706,348 | +0.09(+0.27%) |
Aug 11, 2023 | 33.20 | 33.31 | 32.65 | 32.72 | 1,689,916 | -0.71(-2.13%) |
Aug 10, 2023 | 33.69 | 33.82 | 33.21 | 33.43 | 1,919,254 | -0.17(-0.50%) |
Aug 09, 2023 | 33.58 | 33.92 | 33.31 | 33.60 | 1,323,253 | -0.02(-0.06%) |
Aug 08, 2023 | 33.50 | 33.68 | 33.28 | 33.62 | 1,575,379 | -0.18(-0.53%) |
Aug 07, 2023 | 33.43 | 33.96 | 33.41 | 33.80 | 1,399,865 | +0.44(+1.30%) |
Aug 04, 2023 | 33.52 | 33.81 | 33.09 | 33.36 | 1,523,564 | -0.17(-0.50%) |
Aug 03, 2023 | 33.17 | 33.73 | 32.94 | 33.53 | 1,321,371 | +0.20(+0.59%) |
Aug 02, 2023 | 33.49 | 33.49 | 33.03 | 33.33 | 1,257,522 | -0.27(-0.79%) |
Aug 01, 2023 | 33.16 | 33.63 | 32.63 | 33.60 | 1,490,224 | +0.39(+1.16%) |
Jul 31, 2023 | 32.53 | 33.27 | 32.44 | 33.21 | 2,326,812 | +0.68(+2.10%) |
Jul 28, 2023 | 32.55 | 32.94 | 31.73 | 32.53 | 1,418,287 | +1.13(+3.59%) |
Jul 27, 2023 | 31.46 | 31.74 | 31.29 | 31.40 | 1,681,168 | +0.03(+0.09%) |
Jul 26, 2023 | 31.04 | 31.39 | 30.91 | 31.37 | 1,293,414 | +0.36(+1.15%) |
Jul 25, 2023 | 31.07 | 31.26 | 30.89 | 31.02 | 799,002 | -0.19(-0.60%) |
Jul 24, 2023 | 31.36 | 31.60 | 31.18 | 31.21 | 718,239 | -0.15(-0.47%) |
Jul 21, 2023 | 31.56 | 31.60 | 31.19 | 31.36 | 968,247 | +0.04(+0.13%) |
Jul 20, 2023 | 31.10 | 31.36 | 30.90 | 31.32 | 874,643 | +0.26(+0.83%) |
Jul 19, 2023 | 30.59 | 31.10 | 30.52 | 31.06 | 1,166,784 | +0.46(+1.52%) |
Jul 18, 2023 | 30.16 | 30.66 | 30.16 | 30.59 | 1,126,722 | +0.50(+1.68%) |
Jul 17, 2023 | 30.29 | 30.32 | 30.04 | 30.09 | 995,674 | -0.33(-1.07%) |
Jul 14, 2023 | 30.62 | 30.67 | 30.25 | 30.42 | 844,163 | -0.18(-0.58%) |
Jul 13, 2023 | 30.45 | 30.68 | 30.19 | 30.59 | 855,829 | +0.15(+0.49%) |
Jul 12, 2023 | 30.32 | 30.48 | 30.18 | 30.45 | 1,120,001 | +0.41(+1.35%) |
Jul 11, 2023 | 29.70 | 30.06 | 29.69 | 30.04 | 970,275 | +0.39(+1.30%) |
Jul 10, 2023 | 29.67 | 29.90 | 29.61 | 29.65 | 958,037 | +0.00(+0.00%) |
Jul 07, 2023 | 29.55 | 29.90 | 29.55 | 29.65 | 1,031,435 | +0.22(+0.74%) |
Jul 06, 2023 | 29.38 | 29.72 | 29.09 | 29.44 | 1,443,968 | +0.40(+1.36%) |
Jul 05, 2023 | 28.96 | 29.35 | 28.90 | 29.04 | 1,138,212 | +0.16(+0.55%) |
Jul 03, 2023 | 28.24 | 29.08 | 28.16 | 28.88 | 658,820 | +0.06(+0.21%) |
Jun 30, 2023 | 28.90 | 29.05 | 28.75 | 28.82 | 1,202,817 | +0.07(+0.24%) |
Jun 29, 2023 | 28.64 | 28.82 | 28.51 | 28.75 | 800,853 | +0.16(+0.55%) |
Jun 28, 2023 | 28.37 | 28.72 | 28.11 | 28.60 | 1,682,656 | +0.25(+0.87%) |
Jun 27, 2023 | 27.59 | 28.36 | 27.48 | 28.35 | 1,422,533 | +0.95(+3.45%) |
Jun 26, 2023 | 27.15 | 27.58 | 27.15 | 27.41 | 1,111,814 | +0.28(+1.02%) |
Jun 23, 2023 | 26.89 | 27.45 | 26.64 | 27.13 | 2,357,777 | +0.01(+0.04%) |
Jun 22, 2023 | 27.26 | 27.26 | 26.94 | 27.12 | 1,442,615 | -0.23(-0.83%) |
Jun 21, 2023 | 27.23 | 27.52 | 27.07 | 27.35 | 1,011,776 | +0.04(+0.14%) |
Jun 20, 2023 | 27.58 | 27.58 | 27.12 | 27.31 | 1,174,563 | -0.39(-1.42%) |
Jun 16, 2023 | 27.87 | 27.87 | 27.42 | 27.70 | 2,409,819 | -0.09(-0.32%) |
Jun 15, 2023 | 27.56 | 27.81 | 27.49 | 27.79 | 929,043 | -0.45(-1.60%) |
May 08, 2023 | 27.75 | 28.33 | 27.53 | 28.24 | 1,266,452 | +0.55(+1.99%) |
May 05, 2023 | 27.16 | 27.75 | 27.10 | 27.69 | 1,551,144 | +0.88(+3.27%) |
May 04, 2023 | 27.13 | 27.15 | 26.67 | 26.81 | 844,253 | -0.32(-1.16%) |
May 03, 2023 | 27.43 | 27.62 | 27.10 | 27.13 | 1,056,011 | -0.26(-0.94%) |
May 02, 2023 | 27.42 | 27.48 | 27.06 | 27.39 | 925,987 | -0.07(-0.25%) |