Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 31.04 | 31.18 | 30.42 | 30.47 | 72,317,536 | -0.89(-2.84%) |
Apr 29, 2024 | 31.86 | 31.91 | 31.07 | 31.36 | 58,552,176 | -0.52(-1.63%) |
Apr 26, 2024 | 31.78 | 32.24 | 30.64 | 31.88 | 119,844,128 | -3.23(-9.20%) |
Apr 25, 2024 | 34.56 | 35.30 | 34.50 | 35.11 | 66,282,696 | +0.61(+1.77%) |
Apr 24, 2024 | 34.86 | 35.18 | 34.34 | 34.50 | 53,186,164 | +0.22(+0.64%) |
Apr 23, 2024 | 34.33 | 34.60 | 34.18 | 34.28 | 46,788,876 | -0.13(-0.38%) |
Apr 22, 2024 | 34.42 | 34.57 | 34.08 | 34.41 | 39,892,536 | +0.21(+0.61%) |
Apr 19, 2024 | 35.13 | 35.13 | 34.18 | 34.20 | 59,114,964 | -0.84(-2.40%) |
Apr 18, 2024 | 35.42 | 35.66 | 34.77 | 35.04 | 42,316,572 | -0.64(-1.79%) |
Apr 17, 2024 | 36.10 | 36.13 | 35.37 | 35.68 | 41,160,704 | -0.58(-1.60%) |
Apr 16, 2024 | 36.27 | 36.51 | 35.76 | 36.26 | 30,587,396 | -0.05(-0.14%) |
Apr 15, 2024 | 36.04 | 36.70 | 35.89 | 36.31 | 50,728,700 | +0.62(+1.74%) |
Apr 12, 2024 | 36.69 | 36.70 | 35.60 | 35.69 | 80,255,264 | -1.94(-5.16%) |
Apr 11, 2024 | 37.43 | 37.67 | 37.08 | 37.63 | 41,856,848 | +0.43(+1.16%) |
Apr 10, 2024 | 38.02 | 38.22 | 37.02 | 37.20 | 51,078,964 | -1.13(-2.95%) |
Apr 09, 2024 | 38.05 | 38.58 | 37.33 | 38.33 | 78,714,240 | +0.35(+0.92%) |
Apr 08, 2024 | 38.64 | 38.86 | 37.91 | 37.98 | 56,951,712 | -0.73(-1.89%) |
Apr 05, 2024 | 39.35 | 39.46 | 38.51 | 38.71 | 67,286,424 | -1.02(-2.57%) |
Apr 04, 2024 | 40.59 | 40.78 | 39.70 | 39.73 | 57,278,552 | -0.60(-1.49%) |
Apr 03, 2024 | 41.40 | 41.65 | 40.22 | 40.33 | 83,627,424 | -3.61(-8.22%) |
Apr 02, 2024 | 43.92 | 44.08 | 43.50 | 43.94 | 32,651,396 | -0.58(-1.30%) |
Apr 01, 2024 | 44.29 | 45.41 | 44.18 | 44.52 | 31,678,230 | +0.35(+0.79%) |
Mar 28, 2024 | 43.76 | 44.15 | 43.71 | 44.17 | 54,291,744 | +0.40(+0.91%) |
Mar 27, 2024 | 42.54 | 43.83 | 42.50 | 43.77 | 51,004,864 | +1.78(+4.24%) |
Mar 26, 2024 | 41.95 | 42.27 | 41.66 | 41.99 | 39,100,880 | +0.16(+0.38%) |
Mar 25, 2024 | 40.89 | 42.22 | 40.57 | 41.83 | 47,257,092 | -0.74(-1.74%) |
Mar 22, 2024 | 42.25 | 42.80 | 42.09 | 42.57 | 28,503,166 | +0.15(+0.35%) |
Mar 21, 2024 | 42.99 | 43.60 | 42.32 | 42.42 | 50,796,644 | +0.22(+0.52%) |
Mar 20, 2024 | 42.99 | 43.01 | 41.41 | 42.20 | 74,844,888 | +0.15(+0.36%) |
Mar 19, 2024 | 42.25 | 42.29 | 41.44 | 42.05 | 34,647,576 | -0.66(-1.55%) |
Mar 18, 2024 | 43.09 | 43.38 | 42.59 | 42.71 | 27,805,764 | +0.07(+0.16%) |
Mar 15, 2024 | 42.45 | 43.15 | 42.35 | 42.64 | 66,952,864 | -0.11(-0.26%) |
Mar 14, 2024 | 43.23 | 43.35 | 42.51 | 42.75 | 38,085,792 | -0.48(-1.11%) |
Mar 13, 2024 | 44.51 | 44.98 | 43.20 | 43.23 | 53,248,108 | -2.01(-4.44%) |
Mar 12, 2024 | 45.06 | 45.27 | 44.46 | 45.24 | 31,768,194 | +0.38(+0.85%) |
Mar 11, 2024 | 43.87 | 44.93 | 43.66 | 44.86 | 35,032,824 | +0.86(+1.95%) |
Mar 08, 2024 | 46.44 | 46.63 | 44.00 | 44.00 | 54,916,928 | -2.15(-4.66%) |
Mar 07, 2024 | 45.55 | 46.42 | 45.18 | 46.15 | 49,790,384 | +1.64(+3.68%) |
Mar 06, 2024 | 43.93 | 45.51 | 43.55 | 44.51 | 52,569,352 | +1.35(+3.13%) |
Mar 05, 2024 | 44.56 | 44.87 | 42.69 | 43.16 | 56,645,532 | -2.45(-5.37%) |
Mar 04, 2024 | 44.27 | 46.61 | 43.85 | 45.61 | 59,924,688 | +1.79(+4.08%) |
Mar 01, 2024 | 43.41 | 44.27 | 43.13 | 43.82 | 41,426,076 | +0.77(+1.79%) |
Feb 29, 2024 | 42.37 | 43.15 | 42.36 | 43.05 | 48,831,160 | +1.06(+2.52%) |
Feb 28, 2024 | 42.44 | 42.45 | 41.91 | 41.99 | 26,874,350 | -0.74(-1.73%) |
Feb 27, 2024 | 43.25 | 43.27 | 42.51 | 42.73 | 25,137,186 | -0.26(-0.60%) |
Feb 26, 2024 | 43.50 | 43.68 | 42.82 | 42.99 | 27,743,236 | +0.00(+0.00%) |
Feb 23, 2024 | 43.13 | 43.51 | 42.66 | 42.99 | 33,862,720 | +0.01(+0.02%) |
Feb 22, 2024 | 44.68 | 44.68 | 42.53 | 42.98 | 62,702,712 | -0.49(-1.13%) |
Feb 21, 2024 | 44.48 | 44.69 | 43.08 | 43.47 | 57,485,904 | -1.05(-2.36%) |
Feb 20, 2024 | 44.26 | 45.17 | 43.42 | 44.52 | 61,458,688 | +1.01(+2.32%) |
Feb 16, 2024 | 44.03 | 44.22 | 43.12 | 43.51 | 29,995,282 | -0.54(-1.23%) |
Feb 15, 2024 | 44.76 | 45.27 | 44.02 | 44.05 | 44,023,088 | -0.14(-0.32%) |
Feb 14, 2024 | 43.82 | 44.29 | 43.39 | 44.19 | 36,253,028 | +1.03(+2.39%) |
Feb 13, 2024 | 43.00 | 43.63 | 42.76 | 43.16 | 36,599,808 | -0.87(-1.98%) |
Feb 12, 2024 | 43.39 | 45.04 | 43.32 | 44.03 | 51,080,196 | +0.72(+1.66%) |
Feb 09, 2024 | 42.55 | 43.52 | 42.40 | 43.31 | 51,192,960 | +0.81(+1.91%) |
Feb 08, 2024 | 42.72 | 42.97 | 42.33 | 42.50 | 33,177,320 | -0.28(-0.65%) |
Feb 07, 2024 | 42.89 | 43.09 | 42.55 | 42.78 | 34,243,592 | +0.04(+0.09%) |
Feb 06, 2024 | 42.70 | 42.78 | 42.14 | 42.74 | 34,051,880 | +0.09(+0.22%) |
Feb 05, 2024 | 42.50 | 43.02 | 42.30 | 42.65 | 28,958,084 | +0.17(+0.40%) |
Feb 02, 2024 | 42.87 | 43.01 | 41.48 | 42.48 | 53,840,940 | -0.76(-1.75%) |
Feb 01, 2024 | 43.02 | 43.44 | 42.36 | 43.23 | 38,717,880 | +0.28(+0.65%) |
Jan 31, 2024 | 42.45 | 43.66 | 42.24 | 42.95 | 51,671,444 | +0.16(+0.37%) |
Jan 30, 2024 | 43.54 | 43.69 | 42.76 | 42.79 | 48,020,960 | -0.92(-2.10%) |
Jan 29, 2024 | 43.58 | 43.86 | 42.68 | 43.71 | 51,884,640 | +0.19(+0.44%) |
Jan 26, 2024 | 44.05 | 45.28 | 43.22 | 43.52 | 128,041,160 | -5.88(-11.91%) |
Jan 25, 2024 | 49.85 | 50.15 | 48.83 | 49.41 | 83,643,504 | +0.46(+0.94%) |
Jan 24, 2024 | 49.03 | 49.62 | 48.12 | 48.95 | 49,347,272 | +0.20(+0.41%) |
Jan 23, 2024 | 47.98 | 48.80 | 47.18 | 48.75 | 37,374,816 | +0.67(+1.39%) |
Jan 22, 2024 | 48.71 | 49.03 | 47.50 | 48.08 | 45,700,604 | +0.07(+0.15%) |
Jan 19, 2024 | 46.86 | 48.62 | 46.30 | 48.01 | 56,143,884 | +1.41(+3.02%) |
Jan 18, 2024 | 46.89 | 47.43 | 46.04 | 46.60 | 46,786,492 | +0.68(+1.48%) |
Jan 17, 2024 | 46.28 | 46.28 | 45.52 | 45.93 | 33,578,080 | -1.00(-2.12%) |
Jan 16, 2024 | 46.84 | 47.08 | 46.24 | 46.92 | 43,829,508 | -0.06(-0.13%) |
Jan 12, 2024 | 47.46 | 47.53 | 46.47 | 46.98 | 27,668,824 | -0.52(-1.09%) |
Jan 11, 2024 | 47.30 | 47.70 | 46.59 | 47.50 | 31,783,314 | +0.17(+0.36%) |
Jan 10, 2024 | 48.10 | 48.16 | 46.80 | 47.33 | 31,531,078 | -0.58(-1.21%) |
Jan 09, 2024 | 47.87 | 48.42 | 47.66 | 47.91 | 30,156,294 | -0.40(-0.83%) |
Jan 08, 2024 | 46.93 | 48.62 | 46.83 | 48.31 | 42,219,156 | +1.56(+3.33%) |
Jan 05, 2024 | 46.89 | 47.69 | 46.50 | 46.75 | 34,444,700 | +0.02(+0.04%) |
Jan 04, 2024 | 45.59 | 47.02 | 45.11 | 46.73 | 48,337,328 | -0.18(-0.38%) |
Jan 03, 2024 | 46.96 | 47.67 | 46.66 | 46.91 | 35,935,656 | -0.75(-1.57%) |
Jan 02, 2024 | 49.06 | 49.24 | 47.31 | 47.66 | 45,982,712 | -2.44(-4.88%) |
Dec 29, 2023 | 50.15 | 50.42 | 49.62 | 50.10 | 29,374,602 | -0.14(-0.28%) |
Dec 28, 2023 | 50.66 | 50.72 | 50.01 | 50.24 | 27,738,016 | -0.37(-0.73%) |
Dec 27, 2023 | 50.48 | 51.13 | 50.04 | 50.61 | 52,274,128 | +0.26(+0.51%) |
Dec 26, 2023 | 48.78 | 50.37 | 48.57 | 50.35 | 60,389,612 | +2.49(+5.21%) |
Dec 22, 2023 | 47.11 | 48.02 | 47.06 | 47.86 | 30,186,500 | +0.92(+1.95%) |
Dec 21, 2023 | 46.34 | 46.98 | 45.89 | 46.94 | 28,379,806 | +1.32(+2.88%) |
Dec 20, 2023 | 46.50 | 46.81 | 45.57 | 45.63 | 37,528,764 | -0.90(-1.93%) |
Dec 19, 2023 | 45.47 | 46.54 | 45.38 | 46.52 | 35,972,184 | +0.97(+2.12%) |
Dec 18, 2023 | 46.02 | 46.09 | 45.27 | 45.56 | 27,962,430 | -0.47(-1.02%) |
Dec 15, 2023 | 45.81 | 47.13 | 45.54 | 46.03 | 84,985,312 | +0.98(+2.17%) |
Dec 14, 2023 | 44.88 | 46.93 | 44.52 | 45.05 | 70,770,640 | +0.61(+1.37%) |
Dec 13, 2023 | 43.95 | 44.59 | 43.20 | 44.44 | 35,100,232 | +0.53(+1.20%) |
Dec 12, 2023 | 44.23 | 44.31 | 43.50 | 43.91 | 32,130,024 | -0.50(-1.12%) |
Dec 11, 2023 | 43.03 | 44.60 | 42.95 | 44.41 | 48,395,996 | +1.83(+4.31%) |
Dec 08, 2023 | 41.72 | 42.83 | 41.69 | 42.58 | 42,940,460 | +0.55(+1.30%) |
Dec 07, 2023 | 41.63 | 42.31 | 41.06 | 42.03 | 29,193,224 | +0.88(+2.13%) |
Dec 06, 2023 | 42.36 | 42.47 | 41.05 | 41.15 | 32,075,260 | -0.65(-1.55%) |
Dec 05, 2023 | 41.79 | 42.17 | 41.49 | 41.80 | 31,935,510 | -0.43(-1.02%) |
Dec 04, 2023 | 43.17 | 43.18 | 41.56 | 42.23 | 50,551,868 | -1.39(-3.18%) |
Dec 01, 2023 | 44.23 | 44.23 | 42.73 | 43.61 | 44,057,132 | -0.96(-2.15%) |
Nov 30, 2023 | 44.52 | 44.96 | 44.28 | 44.57 | 46,387,304 | -0.24(-0.53%) |
Nov 29, 2023 | 44.47 | 45.21 | 44.47 | 44.81 | 39,085,680 | +0.71(+1.61%) |
Nov 28, 2023 | 43.56 | 44.25 | 43.53 | 44.10 | 24,613,326 | +0.15(+0.34%) |
Nov 27, 2023 | 43.52 | 44.41 | 43.52 | 43.95 | 33,416,644 | +0.12(+0.27%) |
Nov 24, 2023 | 43.55 | 43.87 | 43.48 | 43.83 | 13,075,344 | +0.29(+0.66%) |
Nov 22, 2023 | 43.90 | 44.50 | 43.41 | 43.54 | 31,582,852 | +0.03(+0.07%) |
Nov 21, 2023 | 44.37 | 44.53 | 43.17 | 43.51 | 37,325,712 | -1.10(-2.46%) |
Nov 20, 2023 | 43.65 | 44.80 | 43.65 | 44.61 | 44,695,576 | +0.93(+2.12%) |
Nov 17, 2023 | 42.78 | 43.68 | 42.44 | 43.68 | 49,996,580 | +0.46(+1.06%) |
Nov 16, 2023 | 40.88 | 43.27 | 40.72 | 43.22 | 86,711,624 | +2.73(+6.75%) |
Nov 15, 2023 | 39.46 | 40.72 | 39.47 | 40.49 | 47,490,048 | +1.20(+3.04%) |
Nov 14, 2023 | 38.69 | 39.37 | 37.96 | 39.29 | 45,571,176 | +1.18(+3.09%) |
Nov 13, 2023 | 38.24 | 38.45 | 38.03 | 38.12 | 24,624,764 | -0.63(-1.62%) |
Nov 10, 2023 | 38.13 | 38.88 | 38.13 | 38.75 | 38,985,220 | +1.06(+2.80%) |
Nov 09, 2023 | 37.94 | 38.40 | 37.66 | 37.69 | 49,075,552 | -0.12(-0.32%) |
Nov 08, 2023 | 38.74 | 38.78 | 37.64 | 37.81 | 33,558,804 | -0.85(-2.19%) |
Nov 07, 2023 | 38.13 | 38.79 | 37.87 | 38.66 | 32,129,402 | +0.82(+2.16%) |
Nov 06, 2023 | 37.91 | 38.09 | 37.74 | 37.84 | 23,878,106 | -0.06(-0.17%) |
Nov 03, 2023 | 37.76 | 38.08 | 37.43 | 37.90 | 30,692,748 | +0.44(+1.17%) |
Nov 02, 2023 | 37.35 | 37.59 | 36.68 | 37.47 | 35,624,472 | +0.41(+1.10%) |
Nov 01, 2023 | 36.27 | 37.08 | 36.06 | 37.06 | 41,952,628 | +0.79(+2.16%) |
Oct 31, 2023 | 35.44 | 36.34 | 35.40 | 36.27 | 41,414,104 | +0.80(+2.27%) |
Oct 30, 2023 | 35.25 | 35.83 | 34.70 | 35.47 | 36,880,672 | +0.15(+0.42%) |
Oct 27, 2023 | 34.45 | 36.48 | 34.39 | 35.32 | 84,658,672 | +3.00(+9.29%) |
Oct 26, 2023 | 32.69 | 33.01 | 31.95 | 32.32 | 59,346,204 | -0.31(-0.94%) |
Oct 25, 2023 | 33.97 | 34.24 | 32.35 | 32.63 | 44,924,280 | -1.75(-5.09%) |
Oct 24, 2023 | 33.43 | 34.50 | 33.43 | 34.38 | 52,996,136 | +0.74(+2.19%) |
Oct 23, 2023 | 34.39 | 34.97 | 33.18 | 33.64 | 54,245,940 | -1.06(-3.06%) |
Oct 20, 2023 | 35.43 | 36.06 | 34.65 | 34.70 | 32,504,544 | -0.75(-2.10%) |
Oct 19, 2023 | 35.74 | 36.13 | 35.30 | 35.45 | 29,378,366 | +0.03(+0.08%) |
Oct 18, 2023 | 35.30 | 35.80 | 35.23 | 35.42 | 22,217,992 | -0.42(-1.16%) |
Oct 17, 2023 | 35.70 | 36.12 | 34.85 | 35.84 | 25,143,736 | -0.50(-1.37%) |
Oct 16, 2023 | 35.92 | 36.71 | 35.92 | 36.33 | 29,736,552 | +0.59(+1.64%) |
Oct 13, 2023 | 36.51 | 36.56 | 35.64 | 35.75 | 28,585,398 | -0.86(-2.36%) |
Oct 12, 2023 | 36.57 | 36.99 | 36.16 | 36.61 | 23,773,276 | -0.04(-0.11%) |
Oct 11, 2023 | 36.39 | 36.80 | 36.15 | 36.65 | 19,412,174 | +0.45(+1.24%) |
Oct 10, 2023 | 35.92 | 36.51 | 35.58 | 36.20 | 24,187,302 | +0.37(+1.03%) |
Oct 09, 2023 | 35.48 | 35.95 | 35.28 | 35.84 | 19,490,882 | -0.13(-0.36%) |
Oct 06, 2023 | 35.65 | 36.23 | 34.96 | 35.97 | 33,469,476 | +0.30(+0.84%) |
Oct 05, 2023 | 35.75 | 35.88 | 35.38 | 35.67 | 25,926,790 | -0.04(-0.11%) |
Oct 04, 2023 | 36.29 | 36.29 | 35.11 | 35.71 | 40,084,868 | +0.24(+0.67%) |
Oct 03, 2023 | 35.04 | 36.31 | 35.05 | 35.47 | 45,537,452 | +0.23(+0.65%) |
Oct 02, 2023 | 35.39 | 35.75 | 34.76 | 35.24 | 26,246,748 | -0.09(-0.25%) |
Sep 29, 2023 | 35.43 | 35.69 | 34.94 | 35.33 | 28,948,316 | +0.37(+1.05%) |
Sep 28, 2023 | 34.44 | 35.44 | 34.17 | 34.96 | 32,461,596 | +0.57(+1.65%) |
Sep 27, 2023 | 33.71 | 34.61 | 33.67 | 34.40 | 44,642,132 | +0.78(+2.31%) |
Sep 26, 2023 | 33.93 | 34.56 | 33.43 | 33.62 | 34,397,736 | -0.46(-1.34%) |
Sep 25, 2023 | 33.79 | 34.11 | 33.78 | 34.08 | 21,861,394 | +0.11(+0.32%) |
Sep 22, 2023 | 34.59 | 34.67 | 33.93 | 33.97 | 29,423,760 | -0.47(-1.36%) |
Sep 21, 2023 | 34.36 | 35.03 | 34.25 | 34.44 | 45,514,328 | -0.04(-0.12%) |
Sep 20, 2023 | 36.00 | 36.03 | 34.42 | 34.48 | 58,002,004 | -1.64(-4.54%) |
Sep 19, 2023 | 37.80 | 37.86 | 35.80 | 36.12 | 53,586,256 | -1.64(-4.34%) |
Sep 18, 2023 | 37.39 | 38.15 | 37.28 | 37.75 | 29,502,640 | +0.11(+0.29%) |
Sep 15, 2023 | 38.18 | 38.28 | 37.39 | 37.65 | 69,310,312 | -0.79(-2.04%) |
Sep 14, 2023 | 38.57 | 38.66 | 38.06 | 38.43 | 30,799,456 | -0.04(-0.10%) |
Sep 13, 2023 | 38.56 | 38.91 | 38.01 | 38.47 | 35,676,316 | -0.15(-0.39%) |
Sep 12, 2023 | 38.41 | 39.82 | 38.41 | 38.62 | 55,659,156 | +0.27(+0.70%) |
Sep 11, 2023 | 38.00 | 38.50 | 37.61 | 38.35 | 36,569,268 | +0.58(+1.53%) |
Sep 08, 2023 | 37.88 | 38.59 | 37.48 | 37.77 | 44,540,872 | -0.17(-0.45%) |
Sep 07, 2023 | 36.60 | 38.10 | 36.52 | 37.94 | 68,065,800 | +1.19(+3.24%) |
Sep 06, 2023 | 36.33 | 36.81 | 35.81 | 36.75 | 39,882,700 | +0.27(+0.74%) |
Sep 05, 2023 | 36.35 | 37.18 | 36.23 | 36.48 | 43,643,608 | +0.10(+0.27%) |
Sep 01, 2023 | 35.57 | 36.52 | 35.51 | 36.38 | 44,084,384 | +1.46(+4.18%) |
Aug 31, 2023 | 34.11 | 35.34 | 34.09 | 34.92 | 48,448,184 | +0.61(+1.77%) |
Aug 30, 2023 | 33.85 | 34.45 | 33.57 | 34.32 | 26,440,480 | +0.22(+0.64%) |
Aug 29, 2023 | 33.28 | 34.27 | 33.26 | 34.10 | 30,120,310 | +0.69(+2.05%) |
Aug 28, 2023 | 33.29 | 33.57 | 33.00 | 33.41 | 22,479,562 | +0.37(+1.11%) |
Aug 25, 2023 | 32.33 | 33.19 | 32.15 | 33.04 | 27,495,020 | +0.66(+2.03%) |
Aug 24, 2023 | 33.51 | 33.88 | 32.29 | 32.39 | 38,161,828 | -1.38(-4.09%) |
Aug 23, 2023 | 32.68 | 33.94 | 32.60 | 33.77 | 32,494,832 | +1.08(+3.31%) |
Aug 22, 2023 | 33.01 | 33.59 | 32.63 | 32.69 | 23,574,582 | -0.25(-0.75%) |
Aug 21, 2023 | 32.40 | 32.96 | 31.82 | 32.93 | 43,978,520 | +0.39(+1.19%) |
Aug 18, 2023 | 32.03 | 32.71 | 31.98 | 32.55 | 23,848,732 | +0.17(+0.52%) |
Aug 17, 2023 | 33.35 | 33.38 | 32.15 | 32.38 | 40,148,720 | -0.94(-2.83%) |
Aug 16, 2023 | 34.31 | 34.42 | 33.25 | 33.32 | 35,969,412 | -1.23(-3.57%) |
Aug 15, 2023 | 35.19 | 35.40 | 34.53 | 34.55 | 27,586,196 | -0.90(-2.55%) |
Aug 14, 2023 | 34.46 | 35.49 | 34.26 | 35.46 | 37,080,400 | +0.79(+2.26%) |
Aug 11, 2023 | 34.25 | 34.73 | 34.15 | 34.67 | 28,963,028 | +0.21(+0.61%) |
Aug 10, 2023 | 34.49 | 34.87 | 34.27 | 34.47 | 31,144,130 | +0.40(+1.17%) |
Aug 09, 2023 | 34.78 | 34.88 | 34.02 | 34.07 | 28,951,898 | -0.74(-2.11%) |
Aug 08, 2023 | 34.46 | 34.88 | 33.65 | 34.80 | 34,965,388 | -0.21(-0.60%) |
Aug 07, 2023 | 35.19 | 35.33 | 34.53 | 35.01 | 22,618,322 | +0.09(+0.26%) |
Aug 04, 2023 | 34.27 | 35.34 | 34.27 | 34.92 | 26,841,056 | +0.39(+1.14%) |
Aug 03, 2023 | 33.96 | 34.69 | 33.80 | 34.53 | 25,103,210 | +0.48(+1.40%) |
Aug 02, 2023 | 34.81 | 34.84 | 33.95 | 34.05 | 39,347,260 | -1.40(-3.94%) |
Aug 01, 2023 | 35.47 | 35.67 | 34.94 | 35.45 | 24,969,502 | +0.03(+0.08%) |
Jul 31, 2023 | 36.51 | 36.83 | 35.33 | 35.42 | 56,093,260 | -1.05(-2.88%) |
Jul 28, 2023 | 36.39 | 36.63 | 35.16 | 36.47 | 91,757,992 | +2.26(+6.60%) |
Jul 27, 2023 | 34.48 | 34.69 | 33.78 | 34.21 | 59,076,484 | +0.19(+0.55%) |
Jul 26, 2023 | 33.39 | 34.19 | 33.37 | 34.02 | 32,890,380 | +0.26(+0.76%) |
Jul 25, 2023 | 33.37 | 34.01 | 33.07 | 33.77 | 32,072,210 | +0.47(+1.40%) |
Jul 24, 2023 | 33.51 | 34.12 | 33.23 | 33.30 | 25,515,904 | -0.39(-1.15%) |
Jul 21, 2023 | 33.39 | 33.92 | 33.09 | 33.69 | 81,683,888 | +0.64(+1.95%) |
Jul 20, 2023 | 33.37 | 33.87 | 32.91 | 33.04 | 38,235,964 | -1.08(-3.16%) |
Jul 19, 2023 | 34.06 | 34.50 | 34.00 | 34.12 | 26,718,456 | -0.04(-0.12%) |
Jul 18, 2023 | 33.95 | 34.36 | 33.50 | 34.16 | 29,965,982 | +0.13(+0.38%) |
Jul 17, 2023 | 32.84 | 34.26 | 32.75 | 34.03 | 34,437,436 | +1.21(+3.68%) |
Jul 14, 2023 | 33.45 | 33.54 | 32.68 | 32.83 | 30,738,508 | -0.71(-2.13%) |
Jul 13, 2023 | 33.82 | 33.97 | 33.29 | 33.54 | 33,057,492 | -0.11(-0.32%) |
Jul 12, 2023 | 33.36 | 33.75 | 32.74 | 33.65 | 38,118,708 | +0.67(+2.04%) |
Jul 11, 2023 | 32.50 | 33.03 | 32.18 | 32.98 | 28,413,574 | +0.55(+1.71%) |
Jul 10, 2023 | 31.56 | 32.51 | 31.46 | 32.42 | 36,692,840 | +0.88(+2.79%) |
Jul 07, 2023 | 31.69 | 32.09 | 31.51 | 31.54 | 28,635,534 | -0.12(-0.38%) |
Jul 06, 2023 | 31.59 | 31.73 | 31.07 | 31.66 | 42,117,580 | -0.53(-1.66%) |
Jul 05, 2023 | 32.99 | 33.00 | 32.18 | 32.19 | 38,019,420 | -1.10(-3.30%) |
Jul 03, 2023 | 33.21 | 33.56 | 32.82 | 33.29 | 15,908,191 | +0.18(+0.54%) |
Jun 30, 2023 | 33.03 | 33.23 | 32.84 | 33.11 | 34,144,352 | +0.52(+1.61%) |
Jun 29, 2023 | 33.01 | 33.01 | 32.17 | 32.59 | 38,683,064 | -0.65(-1.97%) |
Jun 28, 2023 | 33.28 | 33.48 | 32.71 | 33.24 | 34,228,508 | -0.52(-1.55%) |
Jun 27, 2023 | 32.90 | 33.90 | 32.69 | 33.77 | 33,315,600 | +0.75(+2.28%) |
Jun 26, 2023 | 32.87 | 33.66 | 32.77 | 33.01 | 39,323,096 | +0.34(+1.03%) |
Jun 23, 2023 | 31.90 | 33.12 | 31.72 | 32.68 | 46,783,444 | +0.29(+0.89%) |
Jun 22, 2023 | 32.37 | 32.92 | 31.81 | 32.39 | 46,170,464 | -0.19(-0.58%) |
Jun 21, 2023 | 34.58 | 34.71 | 32.51 | 32.58 | 71,649,472 | -2.08(-6.00%) |
Jun 20, 2023 | 36.41 | 36.75 | 34.38 | 34.66 | 66,589,724 | -1.36(-3.77%) |
Jun 16, 2023 | 36.01 | 36.44 | 35.25 | 36.02 | 111,326,064 | +0.54(+1.54%) |
Jun 15, 2023 | 34.94 | 36.06 | 34.87 | 35.47 | 68,321,816 | +5.00(+16.41%) |
May 08, 2023 | 30.40 | 30.54 | 30.09 | 30.47 | 31,185,806 | -0.22(-0.71%) |
May 05, 2023 | 31.07 | 31.10 | 30.43 | 30.69 | 35,407,088 | -0.25(-0.80%) |
May 04, 2023 | 30.13 | 31.41 | 30.08 | 30.94 | 46,528,596 | +0.71(+2.34%) |
May 03, 2023 | 30.22 | 30.68 | 29.83 | 30.23 | 46,163,536 | +0.87(+2.96%) |
May 02, 2023 | 29.88 | 30.15 | 29.34 | 29.36 | 33,887,276 | -0.52(-1.75%) |