Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 28.78 | 29.10 | 28.46 | 29.04 | 871,109 | +0.44(+1.54%) |
May 23, 2024 | 28.93 | 29.02 | 28.48 | 28.60 | 1,019,889 | -0.43(-1.48%) |
May 22, 2024 | 29.00 | 29.25 | 28.94 | 29.03 | 960,428 | -0.10(-0.34%) |
May 21, 2024 | 29.04 | 29.52 | 29.04 | 29.13 | 754,960 | +0.07(+0.24%) |
May 20, 2024 | 29.66 | 29.78 | 28.98 | 29.06 | 2,380,642 | -0.72(-2.42%) |
May 17, 2024 | 30.02 | 30.10 | 29.71 | 29.78 | 819,207 | -0.06(-0.20%) |
May 16, 2024 | 30.06 | 30.15 | 29.72 | 29.84 | 931,131 | -0.22(-0.73%) |
May 15, 2024 | 30.20 | 30.41 | 29.77 | 30.06 | 1,541,596 | +0.09(+0.30%) |
May 14, 2024 | 30.44 | 30.54 | 29.95 | 29.97 | 1,437,809 | -0.12(-0.40%) |
May 13, 2024 | 30.38 | 30.61 | 30.04 | 30.09 | 738,205 | -0.03(-0.10%) |
May 10, 2024 | 30.32 | 30.54 | 30.06 | 30.12 | 1,021,221 | -0.16(-0.53%) |
May 09, 2024 | 30.17 | 30.33 | 29.77 | 30.28 | 1,321,648 | +0.06(+0.20%) |
May 08, 2024 | 30.11 | 30.36 | 29.84 | 30.22 | 1,748,362 | -0.10(-0.33%) |
May 07, 2024 | 30.13 | 30.66 | 30.05 | 30.32 | 1,361,266 | +0.30(+1.00%) |
May 06, 2024 | 30.07 | 30.27 | 29.73 | 30.02 | 1,083,113 | +0.21(+0.70%) |
May 03, 2024 | 30.27 | 30.27 | 29.23 | 29.81 | 2,075,681 | -0.08(-0.27%) |
May 02, 2024 | 30.13 | 30.13 | 29.32 | 29.89 | 1,413,194 | -0.09(-0.30%) |
May 01, 2024 | 29.63 | 30.40 | 28.75 | 29.98 | 1,507,151 | +0.09(+0.30%) |
Apr 30, 2024 | 30.23 | 30.39 | 29.86 | 29.89 | 1,673,198 | -0.36(-1.19%) |
Apr 29, 2024 | 29.75 | 30.72 | 29.62 | 30.25 | 1,514,864 | +0.64(+2.16%) |
Apr 26, 2024 | 29.14 | 29.84 | 29.08 | 29.61 | 1,759,663 | +0.32(+1.09%) |
Apr 25, 2024 | 29.78 | 29.86 | 28.86 | 29.29 | 2,224,997 | -0.64(-2.14%) |
Apr 24, 2024 | 30.84 | 30.93 | 29.44 | 29.93 | 2,852,184 | -0.66(-2.16%) |
Apr 23, 2024 | 31.00 | 31.48 | 29.37 | 30.59 | 3,555,990 | +0.18(+0.59%) |
Apr 22, 2024 | 31.13 | 31.30 | 30.31 | 30.41 | 2,421,160 | -0.67(-2.16%) |
Apr 19, 2024 | 30.85 | 31.49 | 30.67 | 31.08 | 2,029,766 | +0.18(+0.58%) |
Apr 18, 2024 | 30.37 | 30.97 | 30.11 | 30.90 | 1,573,277 | +0.63(+2.08%) |
Apr 17, 2024 | 31.39 | 31.67 | 30.27 | 30.27 | 1,089,870 | -1.05(-3.35%) |
Apr 16, 2024 | 31.01 | 31.79 | 30.71 | 31.32 | 1,474,545 | +0.41(+1.33%) |
Apr 15, 2024 | 30.58 | 30.95 | 30.35 | 30.91 | 1,451,326 | +0.49(+1.61%) |
Apr 12, 2024 | 31.17 | 31.43 | 30.28 | 30.42 | 1,097,917 | -0.99(-3.15%) |
Apr 11, 2024 | 31.44 | 31.61 | 30.83 | 31.41 | 1,203,219 | +0.03(+0.10%) |
Apr 10, 2024 | 31.23 | 31.92 | 30.85 | 31.38 | 1,093,259 | -0.59(-1.85%) |
Apr 09, 2024 | 31.63 | 31.98 | 31.46 | 31.97 | 742,146 | +0.52(+1.65%) |
Apr 08, 2024 | 32.26 | 32.41 | 31.42 | 31.45 | 839,451 | -0.57(-1.78%) |
Apr 05, 2024 | 31.55 | 32.25 | 31.45 | 32.02 | 504,841 | +0.35(+1.11%) |
Apr 04, 2024 | 32.41 | 32.59 | 31.61 | 31.67 | 457,227 | -0.50(-1.55%) |
Apr 03, 2024 | 31.74 | 32.26 | 31.70 | 32.17 | 544,709 | +0.18(+0.56%) |
Apr 02, 2024 | 32.39 | 32.70 | 31.59 | 31.99 | 715,081 | -0.80(-2.44%) |
Apr 01, 2024 | 33.59 | 33.62 | 32.51 | 32.79 | 664,164 | -0.75(-2.24%) |
Mar 28, 2024 | 33.33 | 33.81 | 33.81 | 33.54 | 1,453,458 | +0.36(+1.08%) |
Mar 27, 2024 | 33.00 | 33.21 | 32.49 | 33.18 | 725,070 | +0.33(+1.00%) |
Mar 26, 2024 | 32.95 | 32.95 | 32.60 | 32.85 | 627,532 | +0.12(+0.37%) |
Mar 25, 2024 | 32.69 | 32.96 | 32.50 | 32.73 | 553,944 | +0.05(+0.15%) |
Mar 22, 2024 | 32.52 | 32.96 | 32.29 | 32.68 | 945,302 | +0.30(+0.93%) |
Mar 21, 2024 | 32.80 | 32.81 | 32.13 | 32.38 | 878,904 | -0.23(-0.71%) |
Mar 20, 2024 | 32.01 | 32.91 | 31.97 | 32.61 | 902,423 | +0.48(+1.49%) |
Mar 19, 2024 | 31.61 | 32.21 | 31.46 | 32.13 | 989,832 | +0.60(+1.90%) |
Mar 18, 2024 | 31.22 | 31.89 | 31.07 | 31.53 | 1,296,449 | +0.31(+0.99%) |
Mar 15, 2024 | 30.98 | 31.87 | 30.87 | 31.22 | 2,814,910 | -0.58(-1.82%) |
Mar 14, 2024 | 32.25 | 32.46 | 31.45 | 31.80 | 1,221,306 | -0.61(-1.88%) |
Mar 13, 2024 | 32.67 | 32.93 | 32.20 | 32.41 | 868,254 | -0.33(-1.01%) |
Mar 12, 2024 | 32.37 | 32.79 | 32.18 | 32.74 | 573,083 | +0.31(+0.96%) |
Mar 11, 2024 | 32.33 | 33.03 | 32.25 | 32.43 | 677,884 | +0.09(+0.28%) |
Mar 08, 2024 | 33.11 | 33.38 | 32.27 | 32.34 | 1,038,458 | -0.60(-1.82%) |
Mar 07, 2024 | 32.62 | 33.07 | 32.36 | 32.94 | 976,240 | +0.56(+1.73%) |
Mar 06, 2024 | 32.70 | 32.93 | 32.11 | 32.38 | 702,134 | -0.14(-0.43%) |
Mar 05, 2024 | 32.85 | 32.97 | 32.24 | 32.52 | 902,179 | -0.28(-0.85%) |
Mar 04, 2024 | 32.19 | 33.27 | 32.13 | 32.80 | 1,328,271 | +0.68(+2.12%) |
Mar 01, 2024 | 32.43 | 32.49 | 31.72 | 32.12 | 1,458,593 | -0.15(-0.46%) |
Feb 29, 2024 | 32.50 | 32.75 | 31.29 | 32.27 | 1,684,371 | +0.66(+2.09%) |
Feb 28, 2024 | 32.43 | 32.60 | 31.47 | 31.61 | 1,608,950 | -1.15(-3.51%) |
Feb 27, 2024 | 31.37 | 32.81 | 31.27 | 32.76 | 1,850,620 | +1.49(+4.76%) |
Feb 26, 2024 | 31.95 | 32.23 | 31.23 | 31.27 | 2,121,912 | -0.97(-3.01%) |
Feb 23, 2024 | 32.57 | 32.95 | 31.53 | 32.24 | 2,047,187 | -0.31(-0.95%) |
Feb 22, 2024 | 34.00 | 34.62 | 31.46 | 32.55 | 3,190,993 | -0.81(-2.43%) |
Feb 21, 2024 | 33.15 | 33.77 | 33.08 | 33.36 | 1,960,751 | -0.09(-0.27%) |
Feb 20, 2024 | 33.53 | 33.95 | 33.22 | 33.45 | 1,242,392 | -0.48(-1.41%) |
Feb 16, 2024 | 33.46 | 34.40 | 33.23 | 33.93 | 1,794,558 | +0.44(+1.31%) |
Feb 15, 2024 | 33.00 | 33.69 | 32.87 | 33.49 | 1,203,520 | +0.65(+1.98%) |
Feb 14, 2024 | 32.45 | 32.95 | 32.45 | 32.84 | 750,980 | +0.59(+1.83%) |
Feb 13, 2024 | 32.33 | 32.94 | 32.04 | 32.25 | 1,099,702 | -0.86(-2.60%) |
Feb 12, 2024 | 32.67 | 33.34 | 32.67 | 33.11 | 1,007,946 | +0.38(+1.16%) |
Feb 09, 2024 | 32.81 | 32.90 | 32.30 | 32.73 | 716,931 | +0.30(+0.93%) |
Feb 08, 2024 | 31.63 | 32.59 | 31.38 | 32.43 | 1,208,067 | +0.94(+2.99%) |
Feb 07, 2024 | 32.07 | 32.23 | 31.41 | 31.49 | 944,486 | -0.34(-1.07%) |
Feb 06, 2024 | 31.21 | 31.89 | 31.19 | 31.83 | 669,727 | +0.59(+1.89%) |
Feb 05, 2024 | 31.34 | 31.46 | 31.05 | 31.24 | 798,456 | -0.30(-0.95%) |
Feb 02, 2024 | 31.49 | 31.75 | 31.32 | 31.54 | 591,671 | -0.15(-0.47%) |
Feb 01, 2024 | 31.36 | 31.75 | 31.27 | 31.69 | 1,105,149 | +0.45(+1.44%) |
Jan 31, 2024 | 31.46 | 31.89 | 31.16 | 31.24 | 1,339,068 | -0.24(-0.76%) |
Jan 30, 2024 | 31.64 | 31.93 | 31.25 | 31.48 | 700,013 | -0.16(-0.51%) |
Jan 29, 2024 | 31.05 | 31.66 | 30.74 | 31.64 | 1,314,108 | +0.57(+1.83%) |
Jan 26, 2024 | 31.57 | 31.68 | 31.07 | 31.07 | 1,278,863 | -0.26(-0.83%) |
Jan 25, 2024 | 32.33 | 32.65 | 30.90 | 31.33 | 1,758,820 | -0.72(-2.25%) |
Jan 24, 2024 | 32.60 | 32.60 | 31.97 | 32.05 | 991,342 | -0.17(-0.53%) |
Jan 23, 2024 | 32.72 | 32.76 | 31.91 | 32.22 | 1,017,385 | -0.23(-0.71%) |
Jan 22, 2024 | 32.28 | 32.74 | 32.11 | 32.45 | 915,066 | +0.42(+1.31%) |
Jan 19, 2024 | 32.50 | 32.50 | 31.96 | 32.03 | 865,189 | -0.32(-0.99%) |
Jan 18, 2024 | 32.23 | 32.36 | 31.83 | 32.35 | 1,276,152 | +0.23(+0.72%) |
Jan 17, 2024 | 32.00 | 32.55 | 31.93 | 32.12 | 1,069,862 | -0.16(-0.50%) |
Jan 16, 2024 | 31.62 | 32.30 | 31.28 | 32.28 | 1,405,676 | +0.38(+1.19%) |
Jan 12, 2024 | 32.42 | 32.42 | 31.61 | 31.90 | 926,590 | -0.25(-0.78%) |
Jan 11, 2024 | 31.98 | 32.44 | 31.68 | 32.15 | 1,195,489 | +0.02(+0.06%) |
Jan 10, 2024 | 32.39 | 32.56 | 31.54 | 32.13 | 2,314,454 | -0.23(-0.71%) |
Jan 09, 2024 | 32.79 | 33.03 | 32.30 | 32.36 | 1,432,583 | -0.86(-2.59%) |
Jan 08, 2024 | 32.58 | 33.33 | 32.32 | 33.22 | 1,065,857 | +0.62(+1.90%) |
Jan 05, 2024 | 32.83 | 33.18 | 32.51 | 32.60 | 1,921,075 | -0.33(-1.00%) |
Jan 04, 2024 | 33.40 | 33.40 | 32.20 | 32.93 | 2,279,851 | -0.31(-0.93%) |
Jan 03, 2024 | 34.43 | 34.53 | 33.16 | 33.24 | 2,077,319 | -1.07(-3.12%) |
Jan 02, 2024 | 33.63 | 34.36 | 33.49 | 34.31 | 1,100,304 | +0.62(+1.84%) |
Dec 29, 2023 | 33.95 | 34.00 | 33.64 | 33.69 | 1,052,256 | -0.33(-0.97%) |
Dec 28, 2023 | 33.94 | 34.30 | 33.94 | 34.02 | 766,071 | +0.04(+0.12%) |
Dec 27, 2023 | 34.09 | 34.12 | 33.70 | 33.98 | 808,136 | -0.01(-0.03%) |
Dec 26, 2023 | 33.83 | 34.23 | 33.66 | 33.99 | 960,597 | +0.23(+0.68%) |
Dec 22, 2023 | 33.51 | 33.87 | 33.37 | 33.76 | 1,133,667 | +0.39(+1.17%) |
Dec 21, 2023 | 32.98 | 33.58 | 32.91 | 33.37 | 1,364,388 | +0.70(+2.14%) |
Dec 20, 2023 | 32.66 | 33.50 | 32.53 | 32.67 | 1,817,849 | +0.00(+0.00%) |
Dec 19, 2023 | 32.39 | 32.73 | 32.39 | 32.67 | 1,079,989 | +0.50(+1.55%) |
Dec 18, 2023 | 32.12 | 32.38 | 31.51 | 32.17 | 2,049,067 | +0.20(+0.63%) |
Dec 15, 2023 | 32.61 | 32.61 | 31.73 | 31.97 | 3,656,595 | -0.45(-1.39%) |
Dec 14, 2023 | 32.03 | 32.86 | 31.90 | 32.42 | 2,447,842 | +0.77(+2.43%) |
Dec 13, 2023 | 30.59 | 31.66 | 30.51 | 31.65 | 1,744,742 | +1.08(+3.53%) |
Dec 12, 2023 | 29.60 | 30.90 | 29.40 | 30.57 | 1,758,562 | +0.97(+3.28%) |
Dec 11, 2023 | 29.99 | 30.08 | 29.45 | 29.60 | 1,468,615 | -0.30(-1.00%) |
Dec 08, 2023 | 29.63 | 30.11 | 29.59 | 29.90 | 1,319,513 | +0.23(+0.78%) |
Dec 07, 2023 | 30.16 | 30.20 | 29.43 | 29.67 | 2,475,611 | +0.44(+1.51%) |
Dec 06, 2023 | 29.75 | 29.91 | 28.67 | 29.23 | 2,098,476 | -0.39(-1.32%) |
Dec 05, 2023 | 30.06 | 30.27 | 29.58 | 29.62 | 1,758,667 | -0.64(-2.12%) |
Dec 04, 2023 | 30.26 | 30.60 | 29.89 | 30.26 | 1,646,831 | +0.01(+0.03%) |
Dec 01, 2023 | 29.77 | 30.51 | 29.53 | 30.25 | 10,104,251 | +0.50(+1.68%) |
Nov 30, 2023 | 29.76 | 30.01 | 29.49 | 29.75 | 2,838,318 | +0.01(+0.03%) |
Nov 29, 2023 | 30.32 | 30.51 | 29.61 | 29.74 | 1,537,258 | -0.44(-1.46%) |
Nov 28, 2023 | 30.03 | 30.30 | 30.01 | 30.18 | 1,118,200 | -0.02(-0.07%) |
Nov 27, 2023 | 30.10 | 30.38 | 29.93 | 30.20 | 971,691 | +0.00(+0.00%) |
Nov 24, 2023 | 30.19 | 30.45 | 30.05 | 30.20 | 508,630 | +0.04(+0.13%) |
Nov 22, 2023 | 30.09 | 30.43 | 29.66 | 30.16 | 895,903 | +0.22(+0.73%) |
Nov 21, 2023 | 29.68 | 30.19 | 29.61 | 29.94 | 838,926 | +0.25(+0.84%) |
Nov 20, 2023 | 29.23 | 29.82 | 29.18 | 29.69 | 920,787 | +0.38(+1.30%) |
Nov 17, 2023 | 29.21 | 29.56 | 29.18 | 29.31 | 1,305,263 | +0.24(+0.83%) |
Nov 16, 2023 | 29.47 | 29.61 | 28.99 | 29.07 | 1,746,513 | -0.38(-1.29%) |
Nov 15, 2023 | 29.42 | 30.04 | 29.35 | 29.45 | 1,399,511 | -0.04(-0.14%) |
Nov 14, 2023 | 29.05 | 29.80 | 28.76 | 29.49 | 1,558,122 | +1.09(+3.84%) |
Nov 13, 2023 | 28.37 | 28.78 | 28.30 | 28.40 | 1,251,511 | -0.15(-0.53%) |
Nov 10, 2023 | 28.32 | 28.60 | 28.12 | 28.55 | 1,617,657 | +0.33(+1.17%) |
Nov 09, 2023 | 28.58 | 28.58 | 27.93 | 28.22 | 1,160,749 | -0.23(-0.81%) |
Nov 08, 2023 | 28.68 | 28.87 | 28.40 | 28.45 | 1,664,456 | -0.15(-0.52%) |
Nov 07, 2023 | 28.72 | 29.00 | 28.42 | 28.60 | 1,502,705 | -0.10(-0.35%) |
Nov 06, 2023 | 28.64 | 29.04 | 28.40 | 28.70 | 2,188,202 | +0.11(+0.38%) |
Nov 03, 2023 | 28.47 | 28.91 | 27.98 | 28.59 | 2,885,488 | +0.55(+1.96%) |
Nov 02, 2023 | 28.95 | 29.10 | 27.86 | 28.04 | 2,277,855 | -0.63(-2.20%) |
Nov 01, 2023 | 27.66 | 28.70 | 27.47 | 28.67 | 2,959,806 | +0.94(+3.39%) |
Oct 31, 2023 | 26.96 | 27.82 | 26.91 | 27.73 | 2,621,666 | +0.90(+3.35%) |
Oct 30, 2023 | 26.80 | 26.98 | 26.17 | 26.83 | 2,250,548 | +0.20(+0.75%) |
Oct 27, 2023 | 27.99 | 27.99 | 26.57 | 26.63 | 3,551,233 | -1.10(-3.97%) |
Oct 26, 2023 | 28.15 | 28.74 | 27.47 | 27.73 | 3,842,585 | -0.05(-0.18%) |
Oct 25, 2023 | 32.00 | 32.00 | 27.76 | 27.78 | 8,881,676 | -5.09(-15.49%) |
Oct 24, 2023 | 32.00 | 33.02 | 31.87 | 32.87 | 2,638,222 | +0.73(+2.27%) |
Oct 23, 2023 | 32.14 | 32.38 | 31.99 | 32.14 | 2,432,207 | -0.12(-0.37%) |
Oct 20, 2023 | 32.48 | 32.57 | 32.09 | 32.26 | 1,539,444 | -0.07(-0.22%) |
Oct 19, 2023 | 32.16 | 33.04 | 32.00 | 32.33 | 2,020,356 | +0.06(+0.19%) |
Oct 18, 2023 | 32.97 | 32.97 | 32.25 | 32.27 | 1,864,910 | -0.74(-2.24%) |
Oct 17, 2023 | 32.40 | 33.31 | 32.28 | 33.01 | 1,536,611 | +0.72(+2.23%) |
Oct 16, 2023 | 32.38 | 32.50 | 32.10 | 32.29 | 1,527,352 | +0.16(+0.50%) |
Oct 13, 2023 | 31.28 | 32.15 | 31.27 | 32.13 | 3,096,161 | +0.90(+2.88%) |
Oct 12, 2023 | 32.05 | 32.05 | 31.17 | 31.23 | 1,607,321 | -0.75(-2.35%) |
Oct 11, 2023 | 32.71 | 32.71 | 31.36 | 31.98 | 2,020,618 | -0.70(-2.14%) |
Oct 10, 2023 | 32.18 | 32.88 | 31.88 | 32.68 | 1,634,059 | +0.50(+1.55%) |
Oct 09, 2023 | 32.33 | 32.53 | 32.02 | 32.18 | 973,319 | -0.35(-1.08%) |
Oct 06, 2023 | 32.51 | 32.67 | 31.89 | 32.53 | 1,434,366 | +0.01(+0.03%) |
Oct 05, 2023 | 32.36 | 32.67 | 32.26 | 32.52 | 1,973,081 | +0.23(+0.71%) |
Oct 04, 2023 | 32.55 | 32.55 | 32.10 | 32.29 | 1,892,326 | -0.19(-0.58%) |
Oct 03, 2023 | 33.05 | 33.25 | 32.36 | 32.48 | 1,373,979 | -0.76(-2.29%) |
Oct 02, 2023 | 32.27 | 33.26 | 32.15 | 33.24 | 2,005,626 | +0.89(+2.75%) |
Sep 29, 2023 | 33.22 | 33.30 | 32.22 | 32.35 | 1,672,081 | -0.66(-2.00%) |
Sep 28, 2023 | 32.94 | 33.27 | 32.87 | 33.01 | 1,422,535 | +0.14(+0.43%) |
Sep 27, 2023 | 33.58 | 33.78 | 32.70 | 32.87 | 1,362,808 | -0.66(-1.97%) |
Sep 26, 2023 | 33.94 | 34.03 | 33.42 | 33.53 | 2,126,263 | -0.49(-1.44%) |
Sep 25, 2023 | 33.28 | 34.04 | 33.73 | 34.02 | 1,601,866 | +0.73(+2.19%) |
Sep 22, 2023 | 32.91 | 33.49 | 32.77 | 33.29 | 1,703,427 | +0.23(+0.70%) |
Sep 21, 2023 | 33.91 | 33.91 | 32.98 | 33.06 | 1,651,077 | -1.00(-2.94%) |
Sep 20, 2023 | 34.21 | 34.49 | 34.02 | 34.06 | 1,090,478 | -0.04(-0.12%) |
Sep 19, 2023 | 34.43 | 34.51 | 34.09 | 34.10 | 1,446,287 | -0.39(-1.13%) |
Sep 18, 2023 | 34.75 | 34.89 | 34.40 | 34.49 | 2,270,587 | -0.35(-1.00%) |
Sep 15, 2023 | 34.78 | 35.24 | 34.63 | 34.84 | 4,174,765 | +0.06(+0.17%) |
Sep 14, 2023 | 34.68 | 34.92 | 34.58 | 34.78 | 1,035,246 | +0.20(+0.58%) |
Sep 13, 2023 | 34.67 | 34.77 | 34.15 | 34.58 | 1,396,909 | -0.09(-0.26%) |
Sep 12, 2023 | 34.63 | 35.15 | 34.62 | 34.67 | 1,766,363 | +0.10(+0.29%) |
Sep 11, 2023 | 34.34 | 34.59 | 34.28 | 34.57 | 896,651 | +0.24(+0.70%) |
Sep 08, 2023 | 34.26 | 34.51 | 34.04 | 34.33 | 983,187 | +0.02(+0.06%) |
Sep 07, 2023 | 34.30 | 34.34 | 34.05 | 34.31 | 725,110 | +0.11(+0.32%) |
Sep 06, 2023 | 34.02 | 34.23 | 33.83 | 34.20 | 1,374,480 | +0.20(+0.59%) |
Sep 05, 2023 | 34.60 | 34.60 | 33.95 | 34.00 | 2,119,085 | -0.57(-1.65%) |
Sep 01, 2023 | 34.98 | 35.23 | 34.53 | 34.57 | 1,778,726 | -0.26(-0.75%) |
Aug 31, 2023 | 35.36 | 35.50 | 34.74 | 34.83 | 1,807,452 | -0.40(-1.14%) |
Aug 30, 2023 | 35.04 | 35.62 | 34.96 | 35.23 | 1,667,552 | +0.19(+0.54%) |
Aug 29, 2023 | 34.66 | 35.12 | 34.41 | 35.04 | 2,245,016 | +0.28(+0.81%) |
Aug 28, 2023 | 35.23 | 35.29 | 34.65 | 34.76 | 1,926,384 | -0.25(-0.71%) |
Aug 25, 2023 | 34.76 | 35.15 | 34.54 | 35.01 | 1,759,880 | +0.25(+0.72%) |
Aug 24, 2023 | 35.19 | 35.36 | 34.70 | 34.76 | 1,287,834 | -0.43(-1.22%) |
Aug 23, 2023 | 35.45 | 35.64 | 35.09 | 35.19 | 1,638,172 | -0.26(-0.73%) |
Aug 22, 2023 | 35.30 | 35.71 | 35.14 | 35.45 | 1,862,366 | +0.29(+0.82%) |
Aug 21, 2023 | 34.85 | 35.20 | 34.56 | 35.16 | 2,305,047 | +0.41(+1.18%) |
Aug 18, 2023 | 34.19 | 34.87 | 34.17 | 34.75 | 1,779,983 | +0.45(+1.31%) |
Aug 17, 2023 | 34.34 | 34.61 | 33.90 | 34.30 | 1,700,247 | -0.40(-1.15%) |
Aug 16, 2023 | 35.62 | 35.74 | 34.59 | 34.70 | 2,090,591 | -0.05(-0.14%) |
Aug 15, 2023 | 35.19 | 35.25 | 34.58 | 34.75 | 1,590,720 | -0.24(-0.69%) |
Aug 14, 2023 | 34.52 | 35.14 | 34.40 | 34.99 | 1,586,002 | +0.39(+1.13%) |
Aug 11, 2023 | 34.34 | 34.77 | 34.34 | 34.60 | 1,422,635 | +0.23(+0.67%) |
Aug 10, 2023 | 34.13 | 34.65 | 34.02 | 34.37 | 1,418,241 | +0.35(+1.03%) |
Aug 09, 2023 | 33.82 | 34.25 | 33.82 | 34.02 | 1,423,803 | +0.14(+0.41%) |
Aug 08, 2023 | 33.55 | 34.05 | 33.52 | 33.88 | 963,118 | +0.21(+0.62%) |
Aug 07, 2023 | 33.38 | 34.19 | 33.38 | 33.67 | 1,635,391 | +0.29(+0.87%) |
Aug 04, 2023 | 33.69 | 33.91 | 33.21 | 33.38 | 1,064,988 | -0.23(-0.68%) |
Aug 03, 2023 | 33.44 | 33.77 | 33.21 | 33.61 | 1,404,375 | -0.03(-0.09%) |
Aug 02, 2023 | 33.73 | 34.05 | 33.30 | 33.64 | 1,914,975 | -0.09(-0.27%) |
Aug 01, 2023 | 33.84 | 34.12 | 33.59 | 33.73 | 2,778,116 | -0.05(-0.15%) |
Jul 31, 2023 | 34.15 | 34.15 | 33.12 | 33.78 | 2,803,858 | -0.37(-1.08%) |
Jul 28, 2023 | 34.32 | 34.84 | 33.92 | 34.15 | 4,285,533 | +0.29(+0.86%) |
Jul 27, 2023 | 33.99 | 34.02 | 32.41 | 33.86 | 7,367,983 | +1.42(+4.38%) |
Jul 26, 2023 | 32.81 | 33.05 | 32.41 | 32.44 | 2,248,468 | -0.50(-1.52%) |
Jul 25, 2023 | 32.67 | 33.12 | 32.51 | 32.94 | 2,152,427 | +0.16(+0.49%) |
Jul 24, 2023 | 32.98 | 33.40 | 32.42 | 32.78 | 1,811,570 | -0.27(-0.82%) |
Jul 21, 2023 | 33.32 | 33.41 | 32.89 | 33.05 | 1,832,016 | -0.04(-0.12%) |
Jul 20, 2023 | 33.44 | 33.71 | 33.05 | 33.09 | 2,233,936 | -0.20(-0.60%) |
Jul 19, 2023 | 34.00 | 34.17 | 33.03 | 33.29 | 2,925,706 | -0.54(-1.60%) |
Jul 18, 2023 | 33.31 | 33.98 | 33.26 | 33.83 | 3,170,033 | +0.63(+1.90%) |
Jul 17, 2023 | 32.59 | 33.30 | 32.46 | 33.20 | 5,876,790 | +0.69(+2.12%) |
Jul 14, 2023 | 31.48 | 32.59 | 31.36 | 32.51 | 2,786,875 | +1.13(+3.60%) |
Jul 13, 2023 | 30.74 | 31.49 | 30.65 | 31.38 | 1,702,897 | +0.72(+2.35%) |
Jul 12, 2023 | 31.11 | 31.15 | 30.63 | 30.66 | 1,567,169 | -0.29(-0.94%) |
Jul 11, 2023 | 31.08 | 31.32 | 30.68 | 30.95 | 1,471,819 | -0.16(-0.51%) |
Jul 10, 2023 | 31.22 | 31.49 | 31.01 | 31.11 | 1,283,218 | -0.12(-0.38%) |
Jul 07, 2023 | 31.80 | 31.93 | 31.16 | 31.23 | 1,419,495 | -0.48(-1.51%) |
Jul 06, 2023 | 30.95 | 32.00 | 30.89 | 31.71 | 1,327,470 | -0.29(-0.91%) |
Jul 05, 2023 | 32.09 | 32.49 | 31.84 | 32.00 | 1,565,995 | -0.42(-1.30%) |
Jul 03, 2023 | 32.11 | 32.51 | 32.10 | 32.42 | 878,667 | -0.07(-0.22%) |
Jun 30, 2023 | 31.99 | 33.07 | 31.95 | 32.49 | 3,682,415 | +0.56(+1.75%) |
Jun 29, 2023 | 31.29 | 32.02 | 31.13 | 31.93 | 2,838,372 | +0.64(+2.05%) |
Jun 28, 2023 | 31.40 | 31.56 | 31.12 | 31.29 | 2,221,373 | -0.12(-0.38%) |
Jun 27, 2023 | 31.63 | 31.83 | 31.34 | 31.41 | 2,532,515 | -0.46(-1.44%) |
Jun 26, 2023 | 31.71 | 32.15 | 30.96 | 31.87 | 8,972,829 | +1.57(+5.18%) |
Jun 23, 2023 | 29.64 | 30.72 | 29.61 | 30.30 | 2,183,473 | +0.44(+1.47%) |
Jun 22, 2023 | 29.80 | 30.32 | 29.69 | 29.86 | 1,173,343 | +0.02(+0.07%) |
Jun 21, 2023 | 30.42 | 30.60 | 29.78 | 29.84 | 2,244,965 | -0.79(-2.58%) |
Jun 20, 2023 | 30.61 | 30.92 | 30.31 | 30.63 | 1,574,706 | -0.06(-0.20%) |
Jun 16, 2023 | 30.73 | 30.73 | 30.30 | 30.69 | 3,223,614 | +0.23(+0.76%) |