Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 36.67 | 36.80 | 35.02 | 35.05 | 8,010,892 | -2.50(-6.67%) |
Apr 29, 2024 | 36.79 | 38.11 | 36.56 | 37.56 | 5,751,280 | +0.77(+2.09%) |
Apr 26, 2024 | 36.42 | 37.30 | 36.14 | 36.79 | 5,667,099 | +0.94(+2.62%) |
Apr 25, 2024 | 35.77 | 35.97 | 34.70 | 35.85 | 4,476,795 | -0.14(-0.39%) |
Apr 24, 2024 | 35.87 | 36.46 | 35.65 | 35.99 | 5,719,930 | +0.02(+0.06%) |
Apr 23, 2024 | 34.92 | 36.31 | 34.43 | 35.97 | 7,583,640 | -0.29(-0.80%) |
Apr 22, 2024 | 35.64 | 36.55 | 35.16 | 36.26 | 7,855,575 | +0.82(+2.31%) |
Apr 19, 2024 | 35.11 | 36.35 | 34.97 | 35.44 | 8,036,315 | +0.06(+0.17%) |
Apr 18, 2024 | 35.42 | 36.31 | 33.76 | 35.38 | 11,635,226 | -0.08(-0.23%) |
Apr 17, 2024 | 37.07 | 37.39 | 35.12 | 35.46 | 12,633,545 | -0.54(-1.50%) |
Apr 16, 2024 | 35.06 | 36.25 | 34.97 | 36.00 | 7,141,635 | -0.48(-1.31%) |
Apr 15, 2024 | 36.91 | 37.50 | 36.38 | 36.48 | 9,939,412 | +1.37(+3.89%) |
Apr 12, 2024 | 37.38 | 37.94 | 34.88 | 35.11 | 7,506,886 | -1.03(-2.84%) |
Apr 11, 2024 | 36.07 | 36.60 | 35.66 | 36.14 | 4,253,520 | +0.04(+0.11%) |
Apr 10, 2024 | 35.62 | 36.57 | 35.21 | 36.10 | 5,447,242 | -0.63(-1.71%) |
Apr 09, 2024 | 37.01 | 37.38 | 36.19 | 36.73 | 4,760,656 | +0.48(+1.32%) |
Apr 08, 2024 | 36.82 | 37.05 | 36.12 | 36.25 | 4,701,540 | -0.15(-0.41%) |
Apr 05, 2024 | 35.68 | 36.63 | 35.56 | 36.40 | 4,520,605 | +0.54(+1.50%) |
Apr 04, 2024 | 37.21 | 37.58 | 35.74 | 35.86 | 8,978,691 | -1.23(-3.31%) |
Apr 03, 2024 | 35.81 | 37.45 | 35.67 | 37.09 | 11,142,971 | +1.54(+4.32%) |
Apr 02, 2024 | 33.98 | 35.66 | 33.74 | 35.55 | 8,205,651 | +1.62(+4.76%) |
Apr 01, 2024 | 34.02 | 34.28 | 33.43 | 33.94 | 4,450,441 | +0.23(+0.68%) |
Mar 28, 2024 | 33.16 | 33.88 | 33.78 | 33.71 | 6,162,011 | +0.58(+1.75%) |
Mar 27, 2024 | 31.64 | 33.15 | 31.59 | 33.13 | 6,449,475 | +1.63(+5.16%) |
Mar 26, 2024 | 32.24 | 32.24 | 31.15 | 31.50 | 3,772,243 | -0.28(-0.88%) |
Mar 25, 2024 | 31.49 | 32.22 | 31.42 | 31.78 | 4,756,015 | +0.46(+1.47%) |
Mar 22, 2024 | 30.92 | 31.45 | 30.77 | 31.32 | 4,345,504 | +0.05(+0.16%) |
Mar 21, 2024 | 31.63 | 32.05 | 30.97 | 31.27 | 5,608,308 | +0.00(+0.00%) |
Mar 20, 2024 | 29.56 | 31.80 | 29.45 | 31.27 | 7,464,927 | +1.68(+5.66%) |
Mar 19, 2024 | 30.23 | 30.40 | 28.65 | 29.60 | 9,910,204 | -1.36(-4.38%) |
Mar 18, 2024 | 30.86 | 31.58 | 30.72 | 30.95 | 6,861,074 | +0.59(+1.94%) |
Mar 15, 2024 | 29.83 | 30.69 | 29.57 | 30.37 | 8,472,800 | +0.42(+1.40%) |
Mar 14, 2024 | 30.31 | 30.58 | 29.54 | 29.95 | 5,692,365 | -0.54(-1.77%) |
Mar 13, 2024 | 29.96 | 31.11 | 29.91 | 30.49 | 6,715,683 | +0.77(+2.58%) |
Mar 12, 2024 | 30.53 | 30.68 | 29.14 | 29.72 | 6,153,601 | -0.70(-2.30%) |
Mar 11, 2024 | 29.51 | 30.72 | 29.41 | 30.42 | 6,296,227 | +0.64(+2.14%) |
Mar 08, 2024 | 30.31 | 30.57 | 29.20 | 29.78 | 6,553,679 | -0.02(-0.07%) |
Mar 07, 2024 | 28.79 | 30.03 | 28.79 | 29.80 | 7,755,901 | +1.65(+5.85%) |
Mar 06, 2024 | 27.60 | 28.66 | 26.83 | 28.15 | 6,347,471 | +1.31(+4.87%) |
Mar 05, 2024 | 26.98 | 27.14 | 26.51 | 26.84 | 5,717,790 | -0.57(-2.07%) |
Mar 04, 2024 | 27.43 | 27.48 | 26.97 | 27.41 | 3,962,295 | -0.10(-0.36%) |
Mar 01, 2024 | 27.33 | 27.65 | 26.72 | 27.51 | 6,886,979 | +0.47(+1.73%) |
Feb 29, 2024 | 26.53 | 27.10 | 26.15 | 27.05 | 6,053,900 | +0.88(+3.38%) |
Feb 28, 2024 | 26.03 | 26.38 | 25.81 | 26.16 | 3,770,707 | -0.38(-1.42%) |
Feb 27, 2024 | 25.75 | 26.84 | 25.05 | 26.54 | 6,859,420 | +1.35(+5.37%) |
Feb 26, 2024 | 25.99 | 25.99 | 24.71 | 25.19 | 11,183,044 | -1.17(-4.45%) |
Feb 23, 2024 | 27.45 | 27.54 | 26.31 | 26.36 | 5,372,678 | -1.22(-4.43%) |
Feb 22, 2024 | 27.60 | 27.67 | 27.10 | 27.58 | 6,759,475 | -0.21(-0.75%) |
Feb 21, 2024 | 26.96 | 27.87 | 26.91 | 27.79 | 5,674,519 | +1.26(+4.76%) |
Feb 20, 2024 | 26.72 | 26.72 | 26.00 | 26.53 | 4,740,425 | -0.71(-2.59%) |
Feb 16, 2024 | 27.18 | 27.86 | 27.00 | 27.23 | 4,714,650 | +0.01(+0.04%) |
Feb 15, 2024 | 26.88 | 27.47 | 26.76 | 27.22 | 4,408,245 | +0.60(+2.24%) |
Feb 14, 2024 | 26.05 | 26.83 | 25.71 | 26.63 | 5,129,009 | +0.93(+3.64%) |
Feb 13, 2024 | 26.74 | 27.04 | 25.42 | 25.69 | 7,289,106 | -2.04(-7.35%) |
Feb 12, 2024 | 26.94 | 27.93 | 26.71 | 27.73 | 4,400,313 | +1.00(+3.76%) |
Feb 09, 2024 | 27.54 | 27.57 | 26.54 | 26.73 | 4,791,022 | -0.81(-2.96%) |
Feb 08, 2024 | 27.27 | 27.90 | 26.98 | 27.54 | 4,882,793 | +0.18(+0.65%) |
Feb 07, 2024 | 27.43 | 27.60 | 26.77 | 27.36 | 5,046,592 | -0.09(-0.33%) |
Feb 06, 2024 | 26.78 | 27.62 | 26.77 | 27.45 | 7,876,931 | +0.78(+2.91%) |
Feb 05, 2024 | 28.43 | 28.43 | 26.58 | 26.68 | 8,869,700 | -2.63(-8.99%) |
Feb 02, 2024 | 28.83 | 29.54 | 28.38 | 29.31 | 4,989,089 | -0.20(-0.67%) |
Feb 01, 2024 | 29.90 | 30.22 | 28.97 | 29.51 | 4,194,952 | -0.06(-0.20%) |
Jan 31, 2024 | 30.31 | 31.17 | 29.54 | 29.57 | 5,793,010 | -0.85(-2.81%) |
Jan 30, 2024 | 30.16 | 30.65 | 29.82 | 30.43 | 4,742,176 | -0.30(-0.97%) |
Jan 29, 2024 | 30.28 | 30.78 | 29.51 | 30.72 | 4,675,117 | +0.30(+0.98%) |
Jan 26, 2024 | 30.04 | 30.51 | 29.69 | 30.43 | 5,154,999 | +0.73(+2.44%) |
Jan 25, 2024 | 29.78 | 30.27 | 29.03 | 29.70 | 4,711,410 | +0.12(+0.40%) |
Jan 24, 2024 | 30.07 | 30.19 | 29.14 | 29.58 | 8,968,108 | +0.25(+0.85%) |
Jan 23, 2024 | 28.97 | 30.30 | 28.86 | 29.33 | 9,437,501 | +1.88(+6.84%) |
Jan 22, 2024 | 26.71 | 27.69 | 26.61 | 27.45 | 5,741,524 | +0.26(+0.95%) |
Jan 19, 2024 | 26.57 | 27.21 | 26.19 | 27.20 | 6,038,327 | +0.61(+2.28%) |
Jan 18, 2024 | 27.45 | 28.55 | 26.42 | 26.59 | 12,927,642 | -0.43(-1.58%) |
Jan 17, 2024 | 27.01 | 27.50 | 26.89 | 27.02 | 9,592,724 | -0.69(-2.48%) |
Jan 16, 2024 | 28.99 | 29.11 | 27.11 | 27.70 | 10,768,506 | -2.15(-7.19%) |
Jan 12, 2024 | 31.00 | 31.63 | 29.84 | 29.85 | 3,957,801 | -0.84(-2.75%) |
Jan 11, 2024 | 31.30 | 31.45 | 30.48 | 30.69 | 4,445,420 | -0.77(-2.43%) |
Jan 10, 2024 | 31.61 | 31.95 | 31.12 | 31.46 | 4,762,258 | -0.29(-0.91%) |
Jan 09, 2024 | 31.63 | 32.25 | 31.36 | 31.75 | 5,826,165 | +0.21(+0.66%) |
Jan 08, 2024 | 31.63 | 31.90 | 31.03 | 31.54 | 5,020,740 | -0.40(-1.24%) |
Jan 05, 2024 | 30.36 | 32.11 | 29.91 | 31.94 | 7,362,062 | +0.99(+3.21%) |
Jan 04, 2024 | 30.94 | 31.30 | 30.67 | 30.94 | 4,597,964 | -0.36(-1.14%) |
Jan 03, 2024 | 31.93 | 32.08 | 30.86 | 31.30 | 8,294,697 | -1.81(-5.46%) |
Jan 02, 2024 | 33.33 | 33.77 | 32.84 | 33.11 | 3,857,048 | -0.69(-2.03%) |
Dec 29, 2023 | 34.10 | 34.53 | 33.73 | 33.80 | 3,315,498 | -0.55(-1.59%) |
Dec 28, 2023 | 34.47 | 34.60 | 33.99 | 34.34 | 3,923,992 | -0.26(-0.75%) |
Dec 27, 2023 | 34.02 | 34.82 | 33.55 | 34.60 | 5,834,331 | +0.93(+2.78%) |
Dec 26, 2023 | 33.66 | 33.91 | 33.30 | 33.67 | 4,529,624 | +0.10(+0.30%) |
Dec 22, 2023 | 32.76 | 34.23 | 32.68 | 33.57 | 9,121,773 | +1.74(+5.47%) |
Dec 21, 2023 | 31.06 | 31.95 | 30.41 | 31.83 | 5,595,705 | +1.36(+4.47%) |
Dec 20, 2023 | 31.82 | 32.28 | 30.38 | 30.47 | 7,561,100 | -1.76(-5.46%) |
Dec 19, 2023 | 31.00 | 32.80 | 30.72 | 32.22 | 8,027,215 | +1.89(+6.23%) |
Dec 18, 2023 | 31.25 | 32.12 | 30.34 | 30.34 | 7,311,279 | -0.58(-1.86%) |
Dec 15, 2023 | 29.75 | 32.30 | 29.49 | 30.91 | 19,301,816 | +1.19(+4.01%) |
Dec 14, 2023 | 26.88 | 29.95 | 26.78 | 29.72 | 16,685,451 | +3.89(+15.04%) |
Dec 13, 2023 | 23.89 | 25.88 | 23.74 | 25.83 | 7,958,830 | +1.93(+8.07%) |
Dec 12, 2023 | 24.53 | 24.60 | 23.66 | 23.91 | 5,884,111 | -0.87(-3.53%) |
Dec 11, 2023 | 24.60 | 25.17 | 24.52 | 24.78 | 4,316,452 | -0.09(-0.36%) |
Dec 08, 2023 | 24.89 | 25.57 | 24.72 | 24.87 | 5,164,318 | +0.08(+0.32%) |
Dec 07, 2023 | 25.01 | 25.14 | 24.12 | 24.79 | 6,821,179 | -0.18(-0.72%) |
Dec 06, 2023 | 25.45 | 25.80 | 24.89 | 24.97 | 4,073,167 | -0.12(-0.48%) |
Dec 05, 2023 | 26.34 | 26.37 | 24.98 | 25.09 | 7,743,477 | -1.56(-5.86%) |
Dec 04, 2023 | 27.12 | 27.76 | 26.60 | 26.65 | 4,993,512 | -0.92(-3.35%) |
Dec 01, 2023 | 26.84 | 27.85 | 26.35 | 27.57 | 5,496,077 | +0.87(+3.28%) |
Nov 30, 2023 | 26.42 | 27.08 | 26.28 | 26.70 | 4,850,431 | +0.42(+1.59%) |
Nov 29, 2023 | 26.26 | 26.88 | 26.06 | 26.28 | 6,139,651 | +0.36(+1.38%) |
Nov 28, 2023 | 26.06 | 26.13 | 25.49 | 25.92 | 4,407,710 | -0.22(-0.84%) |
Nov 27, 2023 | 26.06 | 26.44 | 25.71 | 26.14 | 3,446,097 | +0.06(+0.23%) |
Nov 24, 2023 | 26.00 | 26.40 | 26.00 | 26.08 | 1,290,078 | -0.14(-0.53%) |
Nov 22, 2023 | 26.12 | 26.46 | 25.82 | 26.22 | 2,943,587 | -0.01(-0.04%) |
Nov 21, 2023 | 26.12 | 26.46 | 26.01 | 26.23 | 2,899,383 | -0.08(-0.30%) |
Nov 20, 2023 | 26.16 | 26.54 | 25.81 | 26.31 | 4,256,949 | +0.25(+0.95%) |
Nov 17, 2023 | 26.19 | 26.81 | 25.96 | 26.06 | 5,019,017 | +0.22(+0.85%) |
Nov 16, 2023 | 26.44 | 26.83 | 25.78 | 25.84 | 4,116,027 | -0.94(-3.53%) |
Nov 15, 2023 | 26.36 | 27.18 | 26.20 | 26.79 | 5,869,739 | +0.78(+2.98%) |
Nov 14, 2023 | 25.29 | 26.40 | 25.21 | 26.01 | 5,503,970 | +1.56(+6.38%) |
Nov 13, 2023 | 24.34 | 24.87 | 24.15 | 24.45 | 2,856,581 | -0.04(-0.16%) |
Nov 10, 2023 | 24.55 | 24.74 | 24.13 | 24.49 | 3,058,640 | +0.06(+0.24%) |
Nov 09, 2023 | 25.65 | 25.71 | 24.26 | 24.43 | 4,096,946 | -0.94(-3.72%) |
Nov 08, 2023 | 24.97 | 25.51 | 24.81 | 25.38 | 3,693,370 | -0.01(-0.04%) |
Nov 07, 2023 | 25.07 | 25.44 | 24.67 | 25.39 | 4,881,307 | -0.43(-1.66%) |
Nov 06, 2023 | 26.55 | 26.57 | 25.60 | 25.81 | 3,892,528 | -0.56(-2.11%) |
Nov 03, 2023 | 26.34 | 26.84 | 25.98 | 26.37 | 5,513,205 | +0.46(+1.76%) |
Nov 02, 2023 | 25.35 | 25.98 | 25.14 | 25.91 | 5,860,097 | +1.03(+4.15%) |
Nov 01, 2023 | 25.52 | 25.62 | 24.13 | 24.88 | 6,234,001 | -0.61(-2.38%) |
Oct 31, 2023 | 25.13 | 25.73 | 24.69 | 25.49 | 5,187,060 | +0.32(+1.26%) |
Oct 30, 2023 | 23.86 | 25.27 | 23.71 | 25.17 | 9,497,725 | +1.90(+8.16%) |
Oct 27, 2023 | 23.73 | 23.86 | 22.93 | 23.27 | 6,390,594 | +0.00(+0.00%) |
Oct 26, 2023 | 23.74 | 23.94 | 23.13 | 23.27 | 6,452,261 | -0.33(-1.38%) |
Oct 25, 2023 | 23.09 | 23.78 | 22.90 | 23.60 | 5,566,479 | +0.40(+1.71%) |
Oct 24, 2023 | 23.42 | 23.96 | 23.12 | 23.20 | 7,635,028 | +0.03(+0.13%) |
Oct 23, 2023 | 22.92 | 23.96 | 22.83 | 23.17 | 6,850,000 | -0.59(-2.50%) |
Oct 20, 2023 | 23.26 | 24.12 | 23.02 | 23.76 | 9,299,823 | -0.23(-0.95%) |
Oct 19, 2023 | 25.89 | 25.95 | 23.97 | 23.99 | 13,717,029 | -2.26(-8.60%) |
Oct 18, 2023 | 26.82 | 27.15 | 26.23 | 26.25 | 6,565,873 | -1.24(-4.50%) |
Oct 17, 2023 | 26.03 | 28.08 | 26.00 | 27.49 | 6,087,153 | +0.95(+3.58%) |
Oct 16, 2023 | 26.92 | 27.16 | 26.51 | 26.54 | 5,024,266 | +0.23(+0.87%) |
Oct 13, 2023 | 26.72 | 26.97 | 26.06 | 26.31 | 4,580,428 | -0.32(-1.19%) |
Oct 12, 2023 | 27.75 | 27.77 | 26.14 | 26.62 | 5,037,814 | -1.13(-4.07%) |
Oct 11, 2023 | 28.00 | 28.11 | 27.32 | 27.75 | 3,787,917 | -0.16(-0.57%) |
Oct 10, 2023 | 27.36 | 28.28 | 27.19 | 27.91 | 4,899,746 | +0.94(+3.49%) |
Oct 09, 2023 | 26.41 | 27.18 | 26.35 | 26.97 | 3,896,097 | +0.10(+0.37%) |
Oct 06, 2023 | 26.30 | 27.22 | 25.86 | 26.87 | 6,311,636 | +0.61(+2.34%) |
Oct 05, 2023 | 26.85 | 27.02 | 26.18 | 26.26 | 4,468,824 | -0.62(-2.32%) |
Oct 04, 2023 | 27.45 | 27.52 | 26.10 | 26.88 | 5,390,712 | -0.48(-1.77%) |
Oct 03, 2023 | 27.82 | 28.55 | 26.99 | 27.37 | 5,514,126 | -1.18(-4.13%) |
Oct 02, 2023 | 28.40 | 29.03 | 28.04 | 28.54 | 4,541,101 | -0.22(-0.76%) |
Sep 29, 2023 | 28.77 | 29.52 | 28.67 | 28.76 | 7,803,100 | +0.91(+3.27%) |
Sep 28, 2023 | 26.32 | 27.86 | 26.14 | 27.85 | 8,079,388 | +1.92(+7.40%) |
Sep 27, 2023 | 25.80 | 26.51 | 25.68 | 25.93 | 5,663,056 | +0.34(+1.31%) |
Sep 26, 2023 | 26.09 | 26.48 | 25.33 | 25.59 | 6,604,568 | -0.76(-2.89%) |
Sep 25, 2023 | 27.47 | 26.67 | 26.07 | 26.36 | 9,395,820 | -1.70(-6.07%) |
Sep 22, 2023 | 27.98 | 28.30 | 27.76 | 28.06 | 5,149,636 | +0.48(+1.72%) |
Sep 21, 2023 | 28.39 | 28.39 | 27.57 | 27.58 | 5,544,485 | -1.49(-5.14%) |
Sep 20, 2023 | 28.36 | 29.48 | 28.26 | 29.08 | 8,168,110 | +1.03(+3.67%) |
Sep 19, 2023 | 28.53 | 28.69 | 27.55 | 28.05 | 5,206,532 | -0.50(-1.77%) |
Sep 18, 2023 | 28.89 | 28.94 | 28.19 | 28.55 | 4,570,840 | +0.00(+0.00%) |
Sep 15, 2023 | 29.58 | 29.58 | 28.50 | 28.55 | 8,806,380 | -1.33(-4.44%) |
Sep 14, 2023 | 29.22 | 29.99 | 29.11 | 29.88 | 6,790,412 | +1.52(+5.38%) |
Sep 13, 2023 | 27.93 | 28.40 | 27.78 | 28.36 | 4,001,641 | +0.45(+1.60%) |
Sep 12, 2023 | 28.16 | 28.52 | 27.83 | 27.91 | 3,667,422 | -0.48(-1.67%) |
Sep 11, 2023 | 28.52 | 28.75 | 28.14 | 28.39 | 5,062,343 | +0.57(+2.06%) |
Sep 08, 2023 | 28.01 | 28.18 | 27.67 | 27.81 | 4,571,148 | -0.35(-1.23%) |
Sep 07, 2023 | 29.15 | 29.15 | 27.77 | 28.16 | 9,501,852 | -1.73(-5.79%) |
Sep 06, 2023 | 29.73 | 30.34 | 29.50 | 29.89 | 4,132,971 | -0.09(-0.30%) |
Sep 05, 2023 | 30.46 | 30.80 | 29.89 | 29.98 | 4,348,833 | -0.80(-2.60%) |
Sep 01, 2023 | 30.63 | 31.13 | 30.39 | 30.78 | 6,038,952 | +1.01(+3.39%) |
Aug 31, 2023 | 29.51 | 30.51 | 29.26 | 29.77 | 19,353,364 | +0.56(+1.93%) |
Aug 30, 2023 | 29.35 | 29.35 | 28.77 | 29.21 | 4,977,727 | -0.10(-0.34%) |
Aug 29, 2023 | 28.25 | 29.32 | 28.05 | 29.31 | 6,380,219 | +1.12(+3.97%) |
Aug 28, 2023 | 28.31 | 28.72 | 28.09 | 28.19 | 4,502,992 | +0.25(+0.89%) |
Aug 25, 2023 | 28.52 | 28.78 | 27.48 | 27.94 | 5,454,259 | -0.51(-1.81%) |
Aug 24, 2023 | 28.07 | 28.81 | 28.02 | 28.46 | 4,374,168 | -0.06(-0.21%) |
Aug 23, 2023 | 28.48 | 28.73 | 28.27 | 28.51 | 5,976,343 | +0.03(+0.10%) |
Aug 22, 2023 | 28.61 | 28.79 | 27.89 | 28.48 | 4,641,676 | +0.19(+0.66%) |
Aug 21, 2023 | 28.70 | 28.77 | 27.74 | 28.30 | 4,744,406 | -0.38(-1.31%) |
Aug 18, 2023 | 28.16 | 28.70 | 27.94 | 28.67 | 7,421,539 | -0.14(-0.48%) |
Aug 17, 2023 | 29.61 | 29.73 | 28.61 | 28.81 | 6,594,830 | -0.20(-0.68%) |
Aug 16, 2023 | 29.77 | 30.21 | 28.80 | 29.01 | 7,997,278 | -1.02(-3.40%) |
Aug 15, 2023 | 31.16 | 31.15 | 29.99 | 30.03 | 5,866,121 | -1.38(-4.38%) |
Aug 14, 2023 | 31.24 | 31.53 | 30.29 | 31.40 | 7,411,269 | -0.23(-0.72%) |
Aug 11, 2023 | 32.14 | 32.16 | 31.48 | 31.63 | 4,784,456 | -0.91(-2.80%) |
Aug 10, 2023 | 33.62 | 33.65 | 32.22 | 32.54 | 4,855,465 | -0.73(-2.20%) |
Aug 09, 2023 | 33.14 | 33.74 | 32.69 | 33.28 | 4,175,440 | +0.39(+1.17%) |
Aug 08, 2023 | 32.68 | 33.01 | 32.34 | 32.89 | 5,421,714 | -0.82(-2.44%) |
Aug 07, 2023 | 33.55 | 33.71 | 32.88 | 33.71 | 3,557,252 | +0.21(+0.62%) |
Aug 04, 2023 | 34.09 | 34.47 | 33.31 | 33.50 | 3,871,117 | -0.54(-1.59%) |
Aug 03, 2023 | 33.55 | 34.23 | 33.07 | 34.05 | 4,301,323 | +0.56(+1.68%) |
Aug 02, 2023 | 33.97 | 34.23 | 33.22 | 33.48 | 5,364,339 | -1.23(-3.55%) |
Aug 01, 2023 | 35.01 | 35.19 | 34.64 | 34.72 | 5,288,926 | -1.00(-2.79%) |
Jul 31, 2023 | 34.98 | 36.10 | 34.84 | 35.71 | 6,124,044 | +1.41(+4.11%) |
Jul 28, 2023 | 33.90 | 34.33 | 33.34 | 34.30 | 4,229,387 | +0.84(+2.51%) |
Jul 27, 2023 | 34.60 | 34.67 | 33.45 | 33.46 | 6,081,467 | -0.92(-2.67%) |
Jul 26, 2023 | 34.56 | 34.98 | 34.09 | 34.38 | 7,379,168 | -0.76(-2.16%) |
Jul 25, 2023 | 34.23 | 35.86 | 33.81 | 35.14 | 9,047,162 | +1.84(+5.51%) |
Jul 24, 2023 | 32.46 | 33.85 | 32.34 | 33.31 | 6,116,704 | +0.37(+1.11%) |
Jul 21, 2023 | 32.36 | 33.05 | 32.33 | 32.94 | 5,641,581 | +0.69(+2.14%) |
Jul 20, 2023 | 34.86 | 35.29 | 32.24 | 32.25 | 12,119,271 | -2.13(-6.20%) |
Jul 19, 2023 | 34.71 | 34.87 | 34.08 | 34.38 | 6,201,850 | -0.20(-0.57%) |
Jul 18, 2023 | 34.84 | 35.25 | 34.16 | 34.58 | 4,723,845 | -0.52(-1.49%) |
Jul 17, 2023 | 33.90 | 35.58 | 33.80 | 35.10 | 6,491,363 | +1.04(+3.04%) |
Jul 14, 2023 | 35.03 | 35.05 | 33.60 | 34.07 | 8,196,083 | -2.14(-5.91%) |
Jul 13, 2023 | 35.23 | 36.68 | 35.08 | 36.21 | 5,912,197 | +1.62(+4.68%) |
Jul 12, 2023 | 35.34 | 35.48 | 34.54 | 34.59 | 4,345,624 | +0.36(+1.04%) |
Jul 11, 2023 | 33.16 | 34.41 | 32.89 | 34.23 | 5,286,002 | +0.54(+1.61%) |
Jul 10, 2023 | 33.26 | 34.11 | 33.16 | 33.69 | 3,943,338 | +0.05(+0.15%) |
Jul 07, 2023 | 32.37 | 34.14 | 32.25 | 33.64 | 6,384,366 | +1.53(+4.76%) |
Jul 06, 2023 | 32.59 | 32.79 | 31.41 | 32.11 | 6,148,585 | -1.12(-3.38%) |
Jul 05, 2023 | 33.46 | 33.99 | 33.08 | 33.24 | 4,550,563 | -0.58(-1.72%) |
Jul 03, 2023 | 34.05 | 34.47 | 33.69 | 33.82 | 2,493,786 | +0.34(+1.00%) |
Jun 30, 2023 | 33.54 | 33.65 | 32.88 | 33.48 | 5,093,265 | +0.17(+0.50%) |
Jun 29, 2023 | 33.06 | 33.51 | 32.64 | 33.32 | 5,490,912 | +0.10(+0.30%) |
Jun 28, 2023 | 33.55 | 33.58 | 32.95 | 33.22 | 3,703,057 | -0.76(-2.24%) |
Jun 27, 2023 | 33.05 | 34.07 | 32.59 | 33.98 | 4,185,403 | +1.42(+4.37%) |
Jun 26, 2023 | 32.35 | 33.09 | 32.35 | 32.56 | 3,352,895 | +0.15(+0.46%) |
Jun 23, 2023 | 32.30 | 32.86 | 32.12 | 32.41 | 5,570,881 | -0.56(-1.71%) |
Jun 22, 2023 | 33.35 | 33.50 | 32.38 | 32.97 | 7,425,643 | -1.48(-4.30%) |
Jun 21, 2023 | 33.26 | 34.67 | 33.13 | 34.45 | 4,971,830 | +0.68(+2.02%) |
Jun 20, 2023 | 34.12 | 34.42 | 33.43 | 33.77 | 5,446,354 | -1.38(-3.93%) |
Jun 16, 2023 | 35.50 | 35.57 | 34.33 | 35.15 | 5,890,380 | -0.35(-0.97%) |
Jun 15, 2023 | 35.20 | 35.68 | 34.88 | 35.50 | 4,268,694 | -0.74(-2.04%) |
May 08, 2023 | 37.36 | 37.59 | 36.11 | 36.24 | 3,810,710 | +0.66(+1.85%) |
May 05, 2023 | 34.68 | 35.77 | 34.32 | 35.58 | 3,932,672 | +1.74(+5.15%) |
May 04, 2023 | 34.11 | 34.53 | 33.41 | 33.84 | 3,673,092 | -0.63(-1.83%) |
May 03, 2023 | 35.05 | 35.68 | 34.31 | 34.46 | 3,619,152 | -0.65(-1.85%) |
May 02, 2023 | 35.88 | 36.14 | 34.58 | 35.11 | 3,989,566 | -1.56(-4.27%) |