Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 27.84 | 28.22 | 27.66 | 28.20 | 6,545,078 | +0.34(+1.22%) |
May 17, 2024 | 28.17 | 28.27 | 27.77 | 27.86 | 6,887,462 | -0.12(-0.43%) |
May 16, 2024 | 27.83 | 28.16 | 27.81 | 27.98 | 6,075,520 | +0.21(+0.76%) |
May 15, 2024 | 28.34 | 28.34 | 27.54 | 27.77 | 8,912,497 | -0.36(-1.28%) |
May 14, 2024 | 28.28 | 28.37 | 27.95 | 28.13 | 7,181,224 | +0.15(+0.54%) |
May 13, 2024 | 27.41 | 28.34 | 27.40 | 27.98 | 9,546,944 | +0.62(+2.27%) |
May 10, 2024 | 27.33 | 27.48 | 27.12 | 27.36 | 6,445,914 | +0.08(+0.29%) |
May 09, 2024 | 27.10 | 27.36 | 26.88 | 27.28 | 7,637,026 | +0.10(+0.37%) |
May 08, 2024 | 26.88 | 27.29 | 26.86 | 27.18 | 6,539,450 | +0.18(+0.67%) |
May 07, 2024 | 27.15 | 27.33 | 26.87 | 27.00 | 7,956,036 | -0.42(-1.53%) |
May 06, 2024 | 26.25 | 27.58 | 26.22 | 27.42 | 10,802,413 | +1.27(+4.86%) |
May 03, 2024 | 26.43 | 26.69 | 25.95 | 26.15 | 10,950,407 | -0.26(-0.98%) |
May 02, 2024 | 26.00 | 26.46 | 25.71 | 26.41 | 14,758,261 | +0.74(+2.88%) |
May 01, 2024 | 25.99 | 26.20 | 25.57 | 25.67 | 12,669,838 | -0.27(-1.04%) |
Apr 30, 2024 | 26.45 | 26.57 | 25.93 | 25.94 | 13,921,615 | -0.90(-3.35%) |
Apr 29, 2024 | 26.48 | 26.94 | 26.33 | 26.84 | 15,839,010 | -0.19(-0.70%) |
Apr 26, 2024 | 27.15 | 27.50 | 26.73 | 27.03 | 16,170,120 | -0.23(-0.84%) |
Apr 25, 2024 | 26.88 | 27.48 | 26.00 | 27.26 | 36,929,168 | -2.04(-6.96%) |
Apr 24, 2024 | 29.44 | 29.59 | 28.95 | 29.30 | 9,630,304 | -0.16(-0.54%) |
Apr 23, 2024 | 29.31 | 29.82 | 29.05 | 29.46 | 7,051,157 | -0.27(-0.91%) |
Apr 22, 2024 | 29.49 | 29.97 | 29.38 | 29.73 | 6,525,989 | +0.35(+1.19%) |
Apr 19, 2024 | 29.16 | 29.66 | 29.11 | 29.38 | 6,911,138 | +0.32(+1.10%) |
Apr 18, 2024 | 29.00 | 29.51 | 28.89 | 29.06 | 7,553,109 | +0.28(+0.97%) |
Apr 17, 2024 | 28.43 | 29.03 | 28.41 | 28.78 | 7,969,590 | +0.73(+2.60%) |
Apr 16, 2024 | 27.89 | 28.14 | 27.46 | 28.05 | 7,161,364 | +0.21(+0.75%) |
Apr 15, 2024 | 27.86 | 28.19 | 27.64 | 27.84 | 7,041,412 | +0.30(+1.09%) |
Apr 12, 2024 | 28.03 | 28.18 | 27.41 | 27.54 | 11,545,831 | -0.98(-3.44%) |
Apr 11, 2024 | 27.85 | 28.63 | 27.76 | 28.52 | 6,405,412 | +0.56(+2.00%) |
Apr 10, 2024 | 28.88 | 29.15 | 27.77 | 27.96 | 10,945,882 | -1.09(-3.75%) |
Apr 09, 2024 | 28.66 | 29.06 | 28.36 | 29.05 | 7,823,172 | +0.40(+1.40%) |
Apr 08, 2024 | 28.50 | 28.86 | 28.26 | 28.65 | 6,855,795 | +0.31(+1.09%) |
Apr 05, 2024 | 27.84 | 28.43 | 27.80 | 28.34 | 6,639,214 | +0.37(+1.32%) |
Apr 04, 2024 | 28.16 | 28.79 | 27.90 | 27.97 | 9,647,751 | -0.06(-0.21%) |
Apr 03, 2024 | 28.23 | 28.28 | 27.97 | 28.03 | 7,845,610 | -0.30(-1.06%) |
Apr 02, 2024 | 28.82 | 28.94 | 28.04 | 28.33 | 10,511,773 | -0.85(-2.91%) |
Apr 01, 2024 | 29.31 | 29.41 | 29.10 | 29.18 | 7,053,020 | -0.01(-0.03%) |
Mar 28, 2024 | 29.22 | 29.28 | 29.27 | 29.19 | 10,003,136 | -0.08(-0.27%) |
Mar 27, 2024 | 28.58 | 29.30 | 28.51 | 29.27 | 9,335,079 | +0.86(+3.03%) |
Mar 26, 2024 | 28.73 | 28.80 | 28.39 | 28.41 | 5,470,304 | -0.10(-0.35%) |
Mar 25, 2024 | 28.42 | 28.73 | 28.25 | 28.51 | 5,693,010 | +0.06(+0.21%) |
Mar 22, 2024 | 28.71 | 28.72 | 28.43 | 28.45 | 4,534,315 | -0.23(-0.80%) |
Mar 21, 2024 | 28.76 | 28.93 | 28.29 | 28.68 | 9,415,544 | -0.16(-0.55%) |
Mar 20, 2024 | 28.27 | 28.90 | 28.13 | 28.84 | 7,474,081 | +0.67(+2.38%) |
Mar 19, 2024 | 28.02 | 28.23 | 27.91 | 28.17 | 6,299,943 | +0.16(+0.57%) |
Mar 18, 2024 | 28.25 | 28.32 | 27.89 | 28.01 | 6,917,407 | -0.34(-1.20%) |
Mar 15, 2024 | 28.02 | 28.37 | 27.96 | 28.35 | 11,567,648 | +0.24(+0.85%) |
Mar 14, 2024 | 28.23 | 28.25 | 27.76 | 28.11 | 10,584,003 | -0.17(-0.60%) |
Mar 13, 2024 | 28.73 | 28.98 | 28.14 | 28.28 | 19,841,716 | -0.48(-1.67%) |
Mar 12, 2024 | 30.75 | 30.78 | 28.52 | 28.76 | 41,042,032 | -5.02(-14.86%) |
Mar 11, 2024 | 34.33 | 34.33 | 33.48 | 33.78 | 5,325,896 | -0.48(-1.40%) |
Mar 08, 2024 | 34.90 | 35.05 | 34.06 | 34.26 | 5,874,417 | -0.57(-1.64%) |
Mar 07, 2024 | 34.61 | 34.90 | 34.51 | 34.83 | 4,066,352 | +0.27(+0.78%) |
Mar 06, 2024 | 34.50 | 34.99 | 34.38 | 34.56 | 5,646,422 | +0.15(+0.44%) |
Mar 05, 2024 | 33.69 | 34.48 | 33.61 | 34.41 | 4,141,762 | +0.48(+1.41%) |
Mar 04, 2024 | 33.74 | 34.22 | 33.25 | 33.93 | 6,148,083 | +0.15(+0.44%) |
Mar 01, 2024 | 34.06 | 34.18 | 33.46 | 33.78 | 6,407,117 | -0.31(-0.90%) |
Feb 29, 2024 | 34.44 | 34.66 | 34.04 | 34.09 | 5,328,930 | -0.20(-0.58%) |
Feb 28, 2024 | 34.02 | 34.37 | 33.98 | 34.29 | 3,623,467 | -0.05(-0.14%) |
Feb 27, 2024 | 34.22 | 34.41 | 34.02 | 34.34 | 4,846,615 | +0.37(+1.08%) |
Feb 26, 2024 | 33.69 | 34.39 | 33.61 | 33.97 | 7,389,274 | +0.37(+1.10%) |
Feb 23, 2024 | 34.17 | 34.22 | 33.50 | 33.60 | 5,506,658 | -0.46(-1.34%) |
Feb 22, 2024 | 34.59 | 34.99 | 34.02 | 34.06 | 8,370,753 | -0.30(-0.87%) |
Feb 21, 2024 | 33.53 | 34.38 | 33.44 | 34.36 | 7,573,367 | +0.68(+2.01%) |
Feb 20, 2024 | 34.13 | 34.88 | 33.64 | 33.68 | 8,901,370 | -0.07(-0.21%) |
Feb 16, 2024 | 33.76 | 34.47 | 33.50 | 33.75 | 7,268,930 | -0.28(-0.82%) |
Feb 15, 2024 | 33.80 | 34.54 | 33.68 | 34.03 | 7,841,988 | +0.46(+1.36%) |
Feb 14, 2024 | 32.67 | 33.76 | 32.45 | 33.57 | 9,734,104 | +1.21(+3.75%) |
Feb 13, 2024 | 32.22 | 32.57 | 31.75 | 32.36 | 6,298,942 | -0.26(-0.79%) |
Feb 12, 2024 | 32.20 | 33.06 | 32.00 | 32.62 | 8,863,505 | +0.30(+0.92%) |
Feb 09, 2024 | 32.11 | 32.47 | 31.63 | 32.32 | 8,205,384 | +0.16(+0.50%) |
Feb 08, 2024 | 30.68 | 32.18 | 30.49 | 32.16 | 10,972,228 | +1.58(+5.17%) |
Feb 07, 2024 | 30.80 | 31.19 | 30.50 | 30.58 | 5,469,440 | -0.29(-0.93%) |
Feb 06, 2024 | 29.62 | 30.88 | 29.47 | 30.87 | 7,228,011 | +1.27(+4.30%) |
Feb 05, 2024 | 29.77 | 29.89 | 29.36 | 29.59 | 5,018,598 | -0.62(-2.04%) |
Feb 02, 2024 | 29.88 | 30.33 | 29.64 | 30.21 | 5,009,456 | +0.19(+0.63%) |
Feb 01, 2024 | 29.93 | 30.21 | 29.25 | 30.02 | 6,000,669 | +0.29(+0.97%) |
Jan 31, 2024 | 29.94 | 30.21 | 29.28 | 29.73 | 5,986,719 | -0.30(-0.99%) |
Jan 30, 2024 | 29.65 | 30.32 | 29.65 | 30.03 | 5,383,168 | -0.02(-0.07%) |
Jan 29, 2024 | 30.01 | 30.14 | 29.25 | 30.05 | 8,292,459 | +0.12(+0.40%) |
Jan 26, 2024 | 30.37 | 30.99 | 29.53 | 29.93 | 9,981,713 | -0.30(-0.99%) |
Jan 25, 2024 | 32.33 | 32.63 | 29.79 | 30.23 | 19,745,776 | -0.72(-2.31%) |
Jan 24, 2024 | 31.15 | 31.22 | 30.74 | 30.95 | 9,754,036 | +0.00(+0.00%) |
Jan 23, 2024 | 30.86 | 31.32 | 30.65 | 30.95 | 11,238,773 | +0.94(+3.15%) |
Jan 22, 2024 | 29.95 | 30.34 | 29.82 | 30.00 | 8,632,671 | +0.17(+0.57%) |
Jan 19, 2024 | 29.98 | 29.98 | 29.07 | 29.83 | 8,860,562 | -0.04(-0.13%) |
Jan 18, 2024 | 28.10 | 29.91 | 28.02 | 29.87 | 14,165,325 | +1.91(+6.83%) |
Jan 17, 2024 | 28.34 | 28.77 | 27.85 | 27.96 | 7,463,796 | -0.61(-2.12%) |
Jan 16, 2024 | 28.25 | 28.66 | 27.42 | 28.57 | 9,163,606 | +0.15(+0.52%) |
Jan 12, 2024 | 29.41 | 29.41 | 28.07 | 28.42 | 9,938,351 | -1.26(-4.26%) |
Jan 11, 2024 | 29.41 | 29.72 | 28.92 | 29.68 | 6,252,028 | +0.13(+0.44%) |
Jan 10, 2024 | 29.15 | 29.76 | 29.03 | 29.55 | 7,248,052 | +0.39(+1.33%) |
Jan 09, 2024 | 28.89 | 29.42 | 28.73 | 29.17 | 5,503,380 | +0.20(+0.69%) |
Jan 08, 2024 | 28.85 | 29.32 | 28.70 | 28.97 | 10,742,081 | -0.03(-0.10%) |
Jan 05, 2024 | 27.70 | 29.03 | 27.66 | 29.00 | 10,632,630 | +1.21(+4.37%) |
Jan 04, 2024 | 27.23 | 27.87 | 27.13 | 27.78 | 6,819,850 | +0.62(+2.27%) |
Jan 03, 2024 | 27.71 | 27.86 | 27.11 | 27.17 | 8,226,452 | -1.16(-4.11%) |
Jan 02, 2024 | 28.45 | 28.88 | 28.06 | 28.33 | 6,724,338 | -0.40(-1.39%) |
Dec 29, 2023 | 29.11 | 29.11 | 28.69 | 28.73 | 5,729,800 | -0.50(-1.70%) |
Dec 28, 2023 | 28.95 | 29.26 | 28.89 | 29.23 | 4,305,762 | +0.17(+0.58%) |
Dec 27, 2023 | 29.03 | 29.14 | 28.73 | 29.06 | 4,690,987 | +0.06(+0.21%) |
Dec 26, 2023 | 29.27 | 29.41 | 28.97 | 29.00 | 5,210,561 | -0.35(-1.19%) |
Dec 22, 2023 | 29.49 | 29.70 | 29.21 | 29.34 | 6,443,615 | -0.10(-0.34%) |
Dec 21, 2023 | 29.38 | 29.85 | 29.17 | 29.44 | 7,320,376 | +0.53(+1.82%) |
Dec 20, 2023 | 29.02 | 29.61 | 28.86 | 28.92 | 7,436,326 | -0.27(-0.92%) |
Dec 19, 2023 | 28.79 | 29.38 | 28.75 | 29.19 | 8,250,675 | +0.54(+1.90%) |
Dec 18, 2023 | 28.55 | 28.72 | 28.06 | 28.64 | 7,868,913 | -0.04(-0.14%) |
Dec 15, 2023 | 29.36 | 29.47 | 28.56 | 28.68 | 14,906,328 | -0.74(-2.52%) |
Dec 14, 2023 | 29.02 | 29.90 | 28.90 | 29.42 | 12,045,014 | +0.60(+2.09%) |
Dec 13, 2023 | 29.24 | 29.28 | 27.81 | 28.82 | 22,518,718 | -1.15(-3.83%) |
Dec 12, 2023 | 29.12 | 30.14 | 28.98 | 29.97 | 13,128,089 | +0.96(+3.31%) |
Dec 11, 2023 | 28.69 | 29.03 | 28.44 | 29.01 | 8,442,211 | +0.27(+0.93%) |
Dec 08, 2023 | 28.62 | 28.87 | 28.32 | 28.74 | 8,853,201 | -0.09(-0.31%) |
Dec 07, 2023 | 28.33 | 29.25 | 28.31 | 28.83 | 15,576,604 | +1.16(+4.18%) |
Dec 06, 2023 | 27.34 | 28.11 | 27.16 | 27.67 | 11,122,710 | +0.81(+3.02%) |
Dec 05, 2023 | 26.84 | 26.99 | 26.53 | 26.86 | 8,738,132 | -0.13(-0.48%) |
Dec 04, 2023 | 26.36 | 27.01 | 26.12 | 26.99 | 12,407,399 | +0.60(+2.29%) |
Dec 01, 2023 | 25.32 | 26.39 | 25.25 | 26.39 | 7,954,363 | +1.11(+4.38%) |
Nov 30, 2023 | 25.18 | 25.33 | 24.78 | 25.28 | 6,952,695 | +0.24(+0.95%) |
Nov 29, 2023 | 24.77 | 25.38 | 24.72 | 25.04 | 9,315,769 | +0.50(+2.05%) |
Nov 28, 2023 | 24.14 | 24.58 | 23.95 | 24.54 | 4,811,153 | +0.38(+1.55%) |
Nov 27, 2023 | 24.48 | 24.56 | 24.04 | 24.16 | 7,449,745 | -0.43(-1.73%) |
Nov 24, 2023 | 24.54 | 24.66 | 24.38 | 24.59 | 2,266,009 | +0.16(+0.65%) |
Nov 22, 2023 | 24.82 | 25.06 | 24.22 | 24.43 | 7,606,195 | +0.08(+0.32%) |
Nov 21, 2023 | 24.67 | 24.80 | 24.23 | 24.35 | 5,964,359 | -0.49(-1.99%) |
Nov 20, 2023 | 24.48 | 24.93 | 24.24 | 24.84 | 6,317,645 | +0.32(+1.29%) |
Nov 17, 2023 | 24.21 | 24.57 | 23.97 | 24.53 | 6,908,149 | +0.51(+2.14%) |
Nov 16, 2023 | 24.61 | 24.79 | 23.90 | 24.01 | 6,983,172 | -0.64(-2.61%) |
Nov 15, 2023 | 24.15 | 24.77 | 24.11 | 24.66 | 9,143,730 | +0.63(+2.63%) |
Nov 14, 2023 | 23.35 | 24.09 | 23.19 | 24.02 | 8,823,675 | +1.20(+5.24%) |
Nov 13, 2023 | 22.44 | 22.99 | 22.32 | 22.83 | 5,103,323 | -0.07(-0.30%) |
Nov 10, 2023 | 22.89 | 23.05 | 22.42 | 22.90 | 6,859,872 | -0.19(-0.81%) |
Nov 09, 2023 | 23.89 | 23.97 | 23.05 | 23.09 | 6,746,200 | -0.63(-2.67%) |
Nov 08, 2023 | 23.41 | 24.05 | 23.37 | 23.72 | 7,285,972 | +0.43(+1.83%) |
Nov 07, 2023 | 23.33 | 23.42 | 22.99 | 23.29 | 4,926,303 | +0.03(+0.13%) |
Nov 06, 2023 | 23.62 | 23.72 | 22.98 | 23.26 | 6,108,456 | -0.17(-0.72%) |
Nov 03, 2023 | 23.31 | 23.67 | 23.12 | 23.43 | 11,080,644 | +0.53(+2.33%) |
Nov 02, 2023 | 22.31 | 22.92 | 22.19 | 22.90 | 6,929,074 | +0.92(+4.18%) |
Nov 01, 2023 | 21.83 | 22.22 | 21.67 | 21.98 | 8,648,632 | +0.00(+0.00%) |
Oct 31, 2023 | 22.09 | 22.23 | 21.67 | 21.98 | 12,333,806 | -0.28(-1.24%) |
Oct 30, 2023 | 22.17 | 22.30 | 21.76 | 22.25 | 13,458,472 | +0.17(+0.76%) |
Oct 27, 2023 | 22.64 | 23.07 | 21.97 | 22.09 | 11,709,497 | -1.04(-4.49%) |
Oct 26, 2023 | 23.23 | 23.82 | 22.56 | 23.12 | 13,018,131 | -0.21(-0.89%) |
Oct 25, 2023 | 23.68 | 23.77 | 23.31 | 23.33 | 10,606,527 | -0.30(-1.26%) |
Oct 24, 2023 | 24.08 | 24.19 | 23.56 | 23.63 | 6,534,462 | -0.39(-1.61%) |
Oct 23, 2023 | 23.82 | 24.72 | 23.69 | 24.01 | 6,989,152 | +0.09(+0.37%) |
Oct 20, 2023 | 23.97 | 24.25 | 23.85 | 23.93 | 7,608,268 | -0.17(-0.70%) |
Oct 19, 2023 | 24.38 | 24.69 | 24.07 | 24.09 | 7,349,866 | -0.33(-1.34%) |
Oct 18, 2023 | 25.22 | 25.23 | 24.38 | 24.42 | 7,531,637 | -1.08(-4.23%) |
Oct 17, 2023 | 25.19 | 25.68 | 25.17 | 25.50 | 4,546,231 | +0.18(+0.70%) |
Oct 16, 2023 | 25.16 | 25.43 | 24.98 | 25.32 | 6,054,891 | +0.24(+0.95%) |
Oct 13, 2023 | 24.96 | 25.19 | 24.79 | 25.08 | 8,479,121 | -0.08(-0.31%) |
Oct 12, 2023 | 25.91 | 25.95 | 24.99 | 25.16 | 8,813,861 | -0.74(-2.86%) |
Oct 11, 2023 | 26.20 | 26.81 | 25.83 | 25.90 | 7,228,267 | -0.44(-1.69%) |
Oct 10, 2023 | 26.59 | 26.92 | 26.28 | 26.35 | 7,080,021 | +0.15(+0.57%) |
Oct 09, 2023 | 26.27 | 26.31 | 25.65 | 26.20 | 7,535,882 | -0.57(-2.14%) |
Oct 06, 2023 | 26.81 | 27.16 | 26.47 | 26.77 | 6,874,825 | -0.24(-0.88%) |
Oct 05, 2023 | 27.06 | 27.23 | 26.76 | 27.01 | 6,852,532 | +0.12(+0.44%) |
Oct 04, 2023 | 26.58 | 27.35 | 26.56 | 26.89 | 11,867,362 | +0.39(+1.45%) |
Oct 03, 2023 | 26.84 | 27.08 | 26.38 | 26.51 | 6,677,176 | -0.38(-1.40%) |
Oct 02, 2023 | 26.80 | 27.05 | 26.65 | 26.88 | 6,515,085 | +0.12(+0.44%) |
Sep 29, 2023 | 27.00 | 27.20 | 26.59 | 26.76 | 6,009,815 | -0.15(-0.55%) |
Sep 28, 2023 | 26.44 | 27.12 | 26.32 | 26.91 | 6,575,577 | +0.41(+1.53%) |
Sep 27, 2023 | 26.28 | 26.67 | 26.16 | 26.51 | 11,252,901 | +0.25(+0.94%) |
Sep 26, 2023 | 26.96 | 27.30 | 26.24 | 26.26 | 10,314,513 | -0.93(-3.42%) |
Sep 25, 2023 | 27.44 | 27.40 | 27.11 | 27.19 | 6,323,585 | -0.54(-1.96%) |
Sep 22, 2023 | 27.99 | 28.08 | 27.71 | 27.73 | 5,374,582 | -0.23(-0.81%) |
Sep 21, 2023 | 28.08 | 28.47 | 27.96 | 27.96 | 5,013,525 | -0.24(-0.84%) |
Sep 20, 2023 | 28.83 | 28.90 | 28.19 | 28.20 | 5,054,552 | -0.39(-1.35%) |
Sep 19, 2023 | 28.75 | 28.87 | 28.34 | 28.58 | 6,585,469 | -0.17(-0.58%) |
Sep 18, 2023 | 29.17 | 29.28 | 28.73 | 28.75 | 5,351,048 | -0.60(-2.05%) |
Sep 15, 2023 | 28.54 | 29.40 | 28.48 | 29.35 | 8,645,582 | +0.74(+2.59%) |
Sep 14, 2023 | 28.73 | 28.78 | 28.26 | 28.61 | 8,389,055 | +0.15(+0.52%) |
Sep 13, 2023 | 28.25 | 28.62 | 28.04 | 28.46 | 8,373,078 | -0.48(-1.67%) |
Sep 12, 2023 | 29.17 | 29.28 | 28.83 | 28.95 | 4,340,177 | -0.13(-0.44%) |
Sep 11, 2023 | 29.38 | 29.45 | 28.81 | 29.08 | 4,961,022 | -0.12(-0.41%) |
Sep 08, 2023 | 29.17 | 29.24 | 28.74 | 29.20 | 8,711,547 | +0.10(+0.34%) |
Sep 07, 2023 | 29.59 | 29.77 | 29.03 | 29.10 | 8,000,577 | -0.53(-1.80%) |
Sep 06, 2023 | 29.56 | 30.50 | 29.41 | 29.63 | 8,979,133 | -0.79(-2.60%) |
Sep 05, 2023 | 30.72 | 30.91 | 30.24 | 30.42 | 5,582,482 | -0.46(-1.50%) |
Sep 01, 2023 | 31.23 | 31.31 | 30.72 | 30.89 | 4,281,230 | -0.18(-0.57%) |
Aug 31, 2023 | 31.22 | 31.31 | 30.84 | 31.06 | 5,292,997 | -0.03(-0.09%) |
Aug 30, 2023 | 31.18 | 31.29 | 30.91 | 31.09 | 3,287,443 | -0.18(-0.57%) |
Aug 29, 2023 | 30.57 | 31.42 | 30.57 | 31.27 | 4,897,027 | +0.71(+2.32%) |
Aug 28, 2023 | 30.86 | 31.21 | 30.35 | 30.56 | 5,610,657 | -0.13(-0.42%) |
Aug 25, 2023 | 30.72 | 30.87 | 30.34 | 30.69 | 4,051,802 | +0.00(+0.00%) |
Aug 24, 2023 | 30.77 | 31.21 | 30.69 | 30.69 | 4,496,130 | -0.34(-1.11%) |
Aug 23, 2023 | 30.95 | 31.16 | 30.85 | 31.03 | 4,375,113 | +0.07(+0.22%) |
Aug 22, 2023 | 31.46 | 31.53 | 30.81 | 30.96 | 7,100,962 | -0.41(-1.32%) |
Aug 21, 2023 | 31.65 | 31.97 | 31.23 | 31.38 | 7,448,571 | -0.23(-0.72%) |
Aug 18, 2023 | 31.44 | 31.81 | 31.36 | 31.60 | 5,547,223 | -0.08(-0.25%) |
Aug 17, 2023 | 32.30 | 32.43 | 31.63 | 31.68 | 6,044,879 | -0.68(-2.10%) |
Aug 16, 2023 | 32.43 | 33.20 | 32.35 | 32.36 | 5,474,064 | -0.20(-0.60%) |
Aug 15, 2023 | 32.69 | 32.75 | 32.30 | 32.56 | 4,573,348 | -0.40(-1.22%) |
Aug 14, 2023 | 32.96 | 33.12 | 32.79 | 32.96 | 4,241,618 | -0.17(-0.50%) |
Aug 11, 2023 | 33.23 | 33.35 | 32.85 | 33.13 | 5,148,964 | -0.14(-0.41%) |
Aug 10, 2023 | 33.33 | 33.55 | 32.78 | 33.26 | 8,141,608 | +0.21(+0.62%) |
Aug 09, 2023 | 33.03 | 33.22 | 32.71 | 33.06 | 8,241,235 | -0.11(-0.33%) |
Aug 08, 2023 | 32.06 | 33.36 | 32.00 | 33.17 | 8,251,470 | +0.76(+2.34%) |
Aug 07, 2023 | 32.11 | 32.43 | 31.61 | 32.41 | 8,175,157 | +0.24(+0.73%) |
Aug 04, 2023 | 31.98 | 32.37 | 31.79 | 32.17 | 8,449,373 | +0.46(+1.46%) |
Aug 03, 2023 | 32.01 | 32.46 | 31.60 | 31.71 | 10,947,325 | -1.09(-3.33%) |
Aug 02, 2023 | 32.49 | 33.04 | 32.49 | 32.80 | 7,477,603 | -0.06(-0.18%) |