Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 43.59 | 43.74 | 43.28 | 43.30 | 9,228,678 | -0.86(-1.95%) |
Apr 29, 2024 | 44.14 | 44.38 | 43.98 | 44.16 | 8,695,038 | -0.10(-0.23%) |
Apr 26, 2024 | 44.29 | 44.34 | 44.04 | 44.26 | 6,147,492 | +0.15(+0.34%) |
Apr 25, 2024 | 43.81 | 44.34 | 43.79 | 44.11 | 8,202,660 | +0.25(+0.57%) |
Apr 24, 2024 | 43.88 | 44.20 | 43.80 | 43.86 | 5,184,469 | -0.05(-0.11%) |
Apr 23, 2024 | 43.72 | 44.09 | 43.69 | 43.91 | 8,383,063 | -0.13(-0.30%) |
Apr 22, 2024 | 44.19 | 44.32 | 43.95 | 44.04 | 8,874,457 | -1.10(-2.44%) |
Apr 19, 2024 | 45.04 | 45.43 | 44.96 | 45.14 | 7,878,616 | +0.14(+0.31%) |
Apr 18, 2024 | 45.21 | 45.25 | 44.81 | 45.00 | 8,014,650 | +0.14(+0.31%) |
Apr 17, 2024 | 45.17 | 45.30 | 44.65 | 44.86 | 12,023,468 | -0.32(-0.71%) |
Apr 16, 2024 | 44.99 | 45.35 | 44.70 | 45.18 | 15,690,613 | +0.05(+0.11%) |
Apr 15, 2024 | 44.52 | 45.15 | 43.95 | 45.13 | 15,440,102 | +0.83(+1.87%) |
Apr 12, 2024 | 45.32 | 45.98 | 44.13 | 44.30 | 18,862,312 | -0.59(-1.31%) |
Apr 11, 2024 | 44.30 | 44.91 | 44.11 | 44.89 | 8,726,838 | +0.85(+1.93%) |
Apr 10, 2024 | 44.01 | 44.49 | 43.86 | 44.04 | 16,556,225 | -0.43(-0.97%) |
Apr 09, 2024 | 44.50 | 44.71 | 44.22 | 44.47 | 12,397,052 | +0.24(+0.54%) |
Apr 08, 2024 | 44.13 | 44.29 | 43.85 | 44.23 | 6,397,118 | +0.28(+0.64%) |
Apr 05, 2024 | 43.42 | 44.07 | 43.35 | 43.95 | 7,466,260 | +0.73(+1.69%) |
Apr 04, 2024 | 43.32 | 43.60 | 43.11 | 43.22 | 13,659,130 | -0.24(-0.55%) |
Apr 03, 2024 | 43.02 | 43.48 | 42.96 | 43.46 | 11,441,766 | +0.37(+0.86%) |
Apr 02, 2024 | 42.70 | 43.11 | 42.57 | 43.09 | 12,231,566 | +0.63(+1.48%) |
Apr 01, 2024 | 42.62 | 42.64 | 42.15 | 42.46 | 20,547,404 | +0.45(+1.07%) |
Mar 28, 2024 | 41.79 | 42.09 | 41.65 | 42.01 | 7,752,433 | +0.52(+1.25%) |
Mar 27, 2024 | 41.34 | 41.52 | 41.33 | 41.49 | 3,653,176 | +0.29(+0.70%) |
Mar 26, 2024 | 41.41 | 41.42 | 41.08 | 41.20 | 4,900,207 | +0.15(+0.37%) |
Mar 25, 2024 | 41.10 | 41.26 | 41.05 | 41.05 | 4,425,704 | +0.12(+0.29%) |
Mar 22, 2024 | 41.13 | 41.23 | 40.80 | 40.93 | 5,018,590 | -0.33(-0.80%) |
Mar 21, 2024 | 41.65 | 41.66 | 40.98 | 41.26 | 6,654,415 | -0.04(-0.10%) |
Mar 20, 2024 | 40.70 | 41.40 | 40.67 | 41.30 | 8,235,222 | +0.48(+1.18%) |
Mar 19, 2024 | 40.77 | 40.82 | 40.63 | 40.82 | 4,232,575 | -0.03(-0.07%) |
Mar 18, 2024 | 40.78 | 40.88 | 40.76 | 40.85 | 3,291,822 | +0.05(+0.12%) |
Mar 15, 2024 | 40.83 | 40.98 | 40.77 | 40.80 | 3,702,872 | -0.12(-0.29%) |
Mar 14, 2024 | 40.93 | 40.95 | 40.72 | 40.92 | 4,749,445 | -0.18(-0.44%) |
Mar 13, 2024 | 40.94 | 41.23 | 40.92 | 41.10 | 5,811,126 | +0.29(+0.71%) |
Mar 12, 2024 | 40.95 | 40.98 | 40.68 | 40.81 | 5,770,224 | -0.44(-1.07%) |
Mar 11, 2024 | 41.21 | 41.35 | 41.16 | 41.25 | 4,027,259 | +0.07(+0.17%) |
Mar 08, 2024 | 41.03 | 41.52 | 40.95 | 41.18 | 7,156,075 | +0.35(+0.86%) |
Mar 07, 2024 | 40.76 | 40.88 | 40.64 | 40.83 | 4,894,920 | +0.22(+0.54%) |
Mar 06, 2024 | 40.46 | 40.71 | 40.33 | 40.61 | 7,682,467 | +0.32(+0.79%) |
Mar 05, 2024 | 40.33 | 40.47 | 40.17 | 40.29 | 6,286,458 | +0.24(+0.60%) |
Mar 04, 2024 | 39.66 | 40.10 | 39.61 | 40.05 | 7,199,835 | +0.65(+1.65%) |
Mar 01, 2024 | 38.86 | 39.50 | 38.65 | 39.40 | 7,677,145 | +0.75(+1.94%) |
Feb 29, 2024 | 38.74 | 38.79 | 38.65 | 38.65 | 5,022,180 | +0.17(+0.44%) |
Feb 28, 2024 | 38.48 | 38.51 | 38.41 | 38.48 | 4,488,560 | +0.08(+0.21%) |
Feb 27, 2024 | 38.52 | 38.56 | 38.38 | 38.40 | 4,310,139 | -0.04(-0.10%) |
Feb 26, 2024 | 38.37 | 38.48 | 38.31 | 38.44 | 3,249,422 | -0.08(-0.21%) |
Feb 23, 2024 | 38.31 | 38.63 | 38.29 | 38.52 | 5,511,694 | +0.22(+0.57%) |
Feb 22, 2024 | 38.30 | 38.33 | 38.21 | 38.30 | 6,745,400 | +0.00(+0.00%) |
Feb 21, 2024 | 38.39 | 38.41 | 38.22 | 38.30 | 4,595,392 | -0.01(-0.03%) |
Feb 20, 2024 | 38.39 | 38.41 | 38.28 | 38.31 | 3,655,148 | +0.24(+0.63%) |
Feb 16, 2024 | 37.80 | 38.13 | 37.76 | 38.07 | 4,780,636 | +0.14(+0.37%) |
Feb 15, 2024 | 37.90 | 38.00 | 37.81 | 37.93 | 3,727,883 | +0.27(+0.72%) |
Feb 14, 2024 | 37.63 | 37.77 | 37.53 | 37.66 | 4,570,483 | -0.03(-0.08%) |
Feb 13, 2024 | 37.86 | 37.87 | 37.65 | 37.69 | 6,272,077 | -0.54(-1.41%) |
Feb 12, 2024 | 38.11 | 38.25 | 38.06 | 38.23 | 4,698,518 | -0.09(-0.23%) |
Feb 09, 2024 | 38.30 | 38.35 | 38.22 | 38.32 | 5,216,942 | -0.13(-0.34%) |
Feb 08, 2024 | 38.37 | 38.51 | 38.36 | 38.45 | 6,002,543 | -0.04(-0.10%) |
Feb 07, 2024 | 38.50 | 38.68 | 38.46 | 38.49 | 10,268,570 | -0.03(-0.08%) |
Feb 06, 2024 | 38.38 | 38.57 | 38.35 | 38.52 | 4,402,735 | +0.22(+0.57%) |
Feb 05, 2024 | 38.18 | 38.36 | 38.14 | 38.30 | 4,479,156 | -0.21(-0.55%) |
Feb 02, 2024 | 38.41 | 38.58 | 38.37 | 38.51 | 6,094,890 | -0.38(-0.98%) |
Feb 01, 2024 | 38.74 | 39.08 | 38.60 | 38.89 | 6,322,858 | +0.40(+1.04%) |
Jan 31, 2024 | 38.67 | 38.90 | 38.42 | 38.49 | 9,419,699 | -0.02(-0.05%) |
Jan 30, 2024 | 38.74 | 38.77 | 38.39 | 38.51 | 4,125,002 | +0.05(+0.13%) |
Jan 29, 2024 | 38.46 | 38.51 | 38.23 | 38.46 | 3,460,862 | +0.28(+0.73%) |
Jan 26, 2024 | 38.25 | 38.27 | 38.14 | 38.18 | 3,288,135 | -0.05(-0.13%) |
Jan 25, 2024 | 38.27 | 38.32 | 38.08 | 38.23 | 4,627,941 | +0.15(+0.39%) |
Jan 24, 2024 | 38.46 | 38.48 | 38.05 | 38.08 | 6,266,605 | -0.31(-0.81%) |
Jan 23, 2024 | 38.29 | 38.42 | 38.25 | 38.39 | 3,931,388 | +0.15(+0.39%) |
Jan 22, 2024 | 38.24 | 38.34 | 38.16 | 38.24 | 4,288,729 | -0.15(-0.39%) |
Jan 19, 2024 | 38.45 | 38.46 | 38.28 | 38.39 | 6,115,285 | +0.12(+0.31%) |
Jan 18, 2024 | 38.06 | 38.27 | 38.04 | 38.27 | 4,754,534 | +0.32(+0.84%) |
Jan 17, 2024 | 38.25 | 38.27 | 37.88 | 37.95 | 4,911,364 | -0.44(-1.15%) |
Jan 16, 2024 | 38.63 | 38.65 | 38.30 | 38.39 | 6,529,153 | -0.36(-0.93%) |
Jan 12, 2024 | 38.94 | 39.02 | 38.63 | 38.75 | 4,331,508 | +0.38(+0.99%) |
Jan 11, 2024 | 38.40 | 38.51 | 38.10 | 38.37 | 6,379,470 | +0.07(+0.18%) |
Jan 10, 2024 | 38.41 | 38.48 | 38.23 | 38.30 | 4,575,914 | -0.08(-0.21%) |
Jan 09, 2024 | 38.53 | 38.55 | 38.34 | 38.38 | 4,676,263 | +0.01(+0.03%) |
Jan 08, 2024 | 38.22 | 38.55 | 38.21 | 38.37 | 4,859,317 | -0.29(-0.75%) |
Jan 05, 2024 | 38.74 | 39.05 | 38.62 | 38.66 | 6,061,540 | -0.01(-0.03%) |
Jan 04, 2024 | 38.62 | 38.75 | 38.54 | 38.67 | 4,091,314 | +0.03(+0.08%) |
Jan 03, 2024 | 38.54 | 38.77 | 38.42 | 38.64 | 11,292,830 | -0.30(-0.77%) |
Jan 02, 2024 | 39.09 | 39.18 | 38.90 | 38.94 | 5,499,984 | -0.09(-0.23%) |
Dec 29, 2023 | 39.00 | 39.14 | 38.96 | 39.03 | 4,877,575 | -0.07(-0.18%) |
Dec 28, 2023 | 39.27 | 39.39 | 39.10 | 39.10 | 3,613,694 | -0.24(-0.61%) |
Dec 27, 2023 | 39.15 | 39.45 | 39.12 | 39.34 | 4,051,310 | +0.20(+0.51%) |
Dec 26, 2023 | 38.99 | 39.15 | 38.88 | 39.14 | 3,388,491 | +0.28(+0.72%) |
Dec 22, 2023 | 39.12 | 39.18 | 38.81 | 38.86 | 3,939,759 | +0.18(+0.47%) |
Dec 21, 2023 | 38.65 | 38.72 | 38.54 | 38.68 | 3,798,585 | +0.27(+0.70%) |
Dec 20, 2023 | 38.53 | 38.59 | 38.41 | 38.41 | 4,191,430 | -0.21(-0.54%) |
Dec 19, 2023 | 38.44 | 38.74 | 38.42 | 38.62 | 4,220,390 | +0.26(+0.68%) |
Dec 18, 2023 | 38.30 | 38.49 | 38.24 | 38.36 | 3,413,950 | +0.18(+0.47%) |
Dec 15, 2023 | 38.50 | 38.59 | 38.15 | 38.18 | 5,048,326 | -0.37(-0.96%) |
Dec 14, 2023 | 38.57 | 38.76 | 38.41 | 38.55 | 5,080,797 | +0.23(+0.60%) |
Dec 13, 2023 | 37.53 | 38.32 | 37.45 | 38.32 | 8,083,152 | +0.85(+2.27%) |
Dec 12, 2023 | 37.54 | 37.56 | 37.42 | 37.47 | 3,455,989 | -0.03(-0.08%) |
Dec 11, 2023 | 37.67 | 37.68 | 37.40 | 37.50 | 4,517,993 | -0.40(-1.06%) |
Dec 08, 2023 | 37.97 | 38.13 | 37.76 | 37.90 | 6,003,945 | -0.52(-1.35%) |
Dec 07, 2023 | 38.49 | 38.50 | 38.24 | 38.42 | 4,669,068 | +0.06(+0.16%) |
Dec 06, 2023 | 38.46 | 38.48 | 38.29 | 38.36 | 13,752,297 | +0.14(+0.37%) |
Dec 05, 2023 | 38.31 | 38.36 | 38.04 | 38.22 | 7,418,862 | -0.15(-0.39%) |
Dec 04, 2023 | 38.72 | 38.87 | 38.23 | 38.37 | 10,867,280 | -0.84(-2.14%) |
Dec 01, 2023 | 38.55 | 39.29 | 38.53 | 39.21 | 9,148,742 | +0.67(+1.74%) |
Nov 30, 2023 | 38.57 | 38.64 | 38.45 | 38.54 | 4,986,828 | -0.17(-0.44%) |
Nov 29, 2023 | 38.61 | 38.80 | 38.59 | 38.71 | 3,950,584 | +0.07(+0.18%) |
Nov 28, 2023 | 38.37 | 38.67 | 38.29 | 38.64 | 6,857,001 | +0.50(+1.31%) |
Nov 27, 2023 | 38.08 | 38.14 | 37.96 | 38.14 | 3,470,821 | +0.27(+0.71%) |
Nov 24, 2023 | 37.88 | 37.92 | 37.81 | 37.87 | 2,195,235 | +0.20(+0.53%) |
Nov 22, 2023 | 37.88 | 37.92 | 37.62 | 37.67 | 3,600,434 | -0.16(-0.42%) |
Nov 21, 2023 | 37.89 | 38.00 | 37.78 | 37.83 | 4,187,902 | +0.40(+1.07%) |
Nov 20, 2023 | 37.22 | 37.47 | 37.21 | 37.43 | 3,418,607 | -0.07(-0.19%) |
Nov 17, 2023 | 37.57 | 37.59 | 37.45 | 37.50 | 3,852,002 | +0.00(+0.00%) |
Nov 16, 2023 | 37.32 | 37.63 | 37.32 | 37.50 | 11,086,599 | +0.42(+1.13%) |
Nov 15, 2023 | 37.16 | 37.19 | 37.02 | 37.08 | 3,747,212 | -0.10(-0.27%) |
Nov 14, 2023 | 37.10 | 37.31 | 37.08 | 37.18 | 4,490,071 | +0.32(+0.87%) |
Nov 13, 2023 | 36.62 | 36.90 | 36.57 | 36.86 | 3,391,081 | +0.22(+0.60%) |
Nov 10, 2023 | 36.85 | 36.87 | 36.60 | 36.64 | 4,048,162 | -0.40(-1.08%) |
Nov 09, 2023 | 36.94 | 37.22 | 36.94 | 37.04 | 3,940,130 | +0.14(+0.38%) |
Nov 08, 2023 | 37.16 | 37.17 | 36.87 | 36.90 | 4,443,677 | -0.37(-0.99%) |
Nov 07, 2023 | 37.21 | 37.30 | 37.11 | 37.27 | 3,335,270 | -0.16(-0.43%) |
Nov 06, 2023 | 37.58 | 37.62 | 37.43 | 37.43 | 4,414,543 | -0.30(-0.80%) |
Nov 03, 2023 | 37.65 | 37.87 | 37.63 | 37.73 | 8,184,298 | +0.13(+0.35%) |
Nov 02, 2023 | 37.60 | 37.62 | 37.47 | 37.60 | 4,212,503 | +0.14(+0.37%) |
Nov 01, 2023 | 37.55 | 37.76 | 37.30 | 37.46 | 13,895,768 | -0.13(-0.35%) |
Oct 31, 2023 | 37.80 | 38.02 | 37.46 | 37.59 | 9,450,379 | -0.20(-0.53%) |
Oct 30, 2023 | 37.89 | 37.91 | 37.72 | 37.79 | 5,245,307 | -0.22(-0.58%) |
Oct 27, 2023 | 37.53 | 38.04 | 37.46 | 38.01 | 8,503,752 | +0.44(+1.17%) |
Oct 26, 2023 | 37.43 | 37.66 | 37.34 | 37.57 | 5,847,367 | +0.06(+0.16%) |
Oct 25, 2023 | 37.44 | 37.62 | 37.16 | 37.51 | 9,452,488 | +0.17(+0.46%) |
Oct 24, 2023 | 37.17 | 37.44 | 37.10 | 37.34 | 4,705,845 | -0.01(-0.03%) |
Oct 23, 2023 | 37.46 | 37.47 | 37.30 | 37.35 | 6,055,080 | -0.12(-0.32%) |
Oct 20, 2023 | 37.45 | 37.81 | 37.38 | 37.47 | 8,387,700 | +0.10(+0.27%) |
Oct 19, 2023 | 36.96 | 37.45 | 36.91 | 37.37 | 17,550,192 | +0.45(+1.22%) |
Oct 18, 2023 | 36.93 | 37.16 | 36.70 | 36.92 | 7,122,987 | +0.53(+1.46%) |
Oct 17, 2023 | 36.41 | 36.57 | 36.34 | 36.39 | 3,590,140 | +0.05(+0.14%) |
Oct 16, 2023 | 36.31 | 36.41 | 36.25 | 36.34 | 3,251,409 | -0.16(-0.44%) |
Oct 13, 2023 | 36.12 | 36.56 | 36.08 | 36.50 | 9,766,803 | +1.13(+3.19%) |
Oct 12, 2023 | 35.54 | 35.56 | 35.36 | 35.37 | 4,539,284 | -0.11(-0.31%) |
Oct 11, 2023 | 35.44 | 35.54 | 35.38 | 35.48 | 4,846,870 | +0.26(+0.74%) |
Oct 10, 2023 | 35.13 | 35.27 | 35.09 | 35.22 | 3,962,454 | -0.07(-0.20%) |
Oct 09, 2023 | 34.95 | 35.29 | 34.93 | 35.29 | 5,574,673 | +0.65(+1.88%) |
Oct 06, 2023 | 34.53 | 34.75 | 34.40 | 34.64 | 5,873,995 | +0.17(+0.49%) |
Oct 05, 2023 | 34.45 | 34.49 | 34.35 | 34.47 | 6,622,855 | -0.05(-0.14%) |
Oct 04, 2023 | 34.54 | 34.59 | 34.39 | 34.52 | 7,425,361 | -0.01(-0.03%) |
Oct 03, 2023 | 34.53 | 34.71 | 34.45 | 34.53 | 9,486,399 | -0.11(-0.32%) |
Oct 02, 2023 | 34.75 | 34.80 | 34.60 | 34.64 | 9,974,703 | -0.35(-1.00%) |
Sep 29, 2023 | 35.49 | 35.52 | 34.96 | 34.99 | 9,430,962 | -0.36(-1.02%) |
Sep 28, 2023 | 35.49 | 35.54 | 35.17 | 35.35 | 6,333,768 | -0.19(-0.53%) |
Sep 27, 2023 | 35.77 | 35.78 | 35.45 | 35.54 | 3,860,224 | -0.44(-1.22%) |
Sep 26, 2023 | 36.09 | 36.16 | 35.96 | 35.98 | 6,387,013 | -0.29(-0.80%) |
Sep 25, 2023 | 36.42 | 36.31 | 36.26 | 36.27 | 27,029,916 | -0.19(-0.52%) |
Sep 22, 2023 | 36.47 | 36.53 | 36.44 | 36.46 | 2,650,712 | +0.12(+0.33%) |
Sep 21, 2023 | 36.30 | 36.44 | 36.27 | 36.34 | 6,053,272 | -0.27(-0.74%) |
Sep 20, 2023 | 36.60 | 36.88 | 36.60 | 36.61 | 5,323,511 | +0.03(+0.08%) |
Sep 19, 2023 | 36.65 | 36.67 | 36.54 | 36.58 | 3,494,191 | -0.04(-0.11%) |
Sep 18, 2023 | 36.51 | 36.62 | 36.41 | 36.62 | 3,312,477 | +0.20(+0.55%) |
Sep 15, 2023 | 36.45 | 36.56 | 36.40 | 36.42 | 3,646,007 | +0.25(+0.69%) |
Sep 14, 2023 | 36.02 | 36.21 | 36.00 | 36.17 | 3,930,974 | +0.02(+0.06%) |
Sep 13, 2023 | 36.23 | 36.28 | 36.13 | 36.15 | 4,007,428 | -0.08(-0.22%) |
Sep 12, 2023 | 36.16 | 36.27 | 36.14 | 36.23 | 3,217,151 | -0.18(-0.49%) |
Sep 11, 2023 | 36.53 | 36.55 | 36.39 | 36.41 | 3,744,650 | +0.06(+0.17%) |
Sep 08, 2023 | 36.40 | 36.55 | 36.31 | 36.35 | 4,047,202 | +0.01(+0.03%) |
Sep 07, 2023 | 36.39 | 36.41 | 36.31 | 36.34 | 2,488,610 | +0.05(+0.14%) |
Sep 06, 2023 | 36.40 | 36.54 | 36.27 | 36.29 | 4,217,186 | -0.19(-0.52%) |
Sep 05, 2023 | 36.59 | 36.62 | 36.46 | 36.48 | 6,050,224 | -0.28(-0.76%) |
Sep 01, 2023 | 36.90 | 36.96 | 36.64 | 36.76 | 5,390,965 | +0.01(+0.03%) |
Aug 31, 2023 | 36.81 | 36.84 | 36.73 | 36.75 | 4,103,889 | -0.06(-0.16%) |
Aug 30, 2023 | 36.86 | 36.92 | 36.80 | 36.81 | 3,052,796 | +0.11(+0.30%) |
Aug 29, 2023 | 36.34 | 36.71 | 36.32 | 36.70 | 7,661,710 | +0.33(+0.91%) |
Aug 28, 2023 | 36.25 | 36.48 | 36.23 | 36.37 | 3,970,871 | +0.11(+0.30%) |
Aug 25, 2023 | 36.24 | 36.41 | 36.06 | 36.26 | 10,726,239 | -0.04(-0.11%) |
Aug 24, 2023 | 36.25 | 36.43 | 36.21 | 36.30 | 13,451,538 | -0.01(-0.03%) |
Aug 23, 2023 | 36.19 | 36.37 | 36.15 | 36.31 | 9,951,951 | +0.37(+1.03%) |
Aug 22, 2023 | 35.89 | 35.97 | 35.78 | 35.94 | 5,514,338 | +0.07(+0.20%) |
Aug 21, 2023 | 35.89 | 35.91 | 35.71 | 35.87 | 5,193,597 | +0.09(+0.25%) |
Aug 18, 2023 | 35.88 | 35.92 | 35.74 | 35.78 | 3,230,824 | +0.01(+0.03%) |
Aug 17, 2023 | 36.04 | 36.04 | 35.70 | 35.77 | 4,109,522 | -0.06(-0.17%) |
Aug 16, 2023 | 36.05 | 36.11 | 35.83 | 35.83 | 6,264,499 | -0.20(-0.56%) |
Aug 15, 2023 | 36.07 | 36.21 | 35.99 | 36.03 | 5,293,370 | -0.11(-0.30%) |
Aug 14, 2023 | 36.10 | 36.24 | 36.04 | 36.14 | 3,850,734 | -0.10(-0.28%) |
Aug 11, 2023 | 36.27 | 36.39 | 36.22 | 36.24 | 4,330,661 | +0.00(+0.00%) |
Aug 10, 2023 | 36.37 | 36.47 | 36.23 | 36.24 | 3,813,552 | -0.04(-0.11%) |
Aug 09, 2023 | 36.46 | 36.51 | 36.28 | 36.28 | 3,525,255 | -0.18(-0.49%) |
Aug 08, 2023 | 36.46 | 36.59 | 36.42 | 36.46 | 3,327,282 | -0.23(-0.63%) |
Aug 07, 2023 | 36.76 | 36.77 | 36.59 | 36.69 | 3,171,393 | -0.08(-0.22%) |
Aug 04, 2023 | 36.78 | 36.89 | 36.70 | 36.77 | 3,498,272 | +0.12(+0.33%) |
Aug 03, 2023 | 36.62 | 36.73 | 36.59 | 36.65 | 3,912,871 | -0.02(-0.05%) |
Aug 02, 2023 | 36.85 | 36.89 | 36.61 | 36.67 | 10,210,991 | -0.17(-0.46%) |
Aug 01, 2023 | 36.91 | 37.03 | 36.77 | 36.84 | 4,258,492 | -0.36(-0.97%) |
Jul 31, 2023 | 37.23 | 37.37 | 37.20 | 37.20 | 5,000,496 | +0.08(+0.22%) |
Jul 28, 2023 | 37.03 | 37.20 | 36.99 | 37.12 | 2,247,440 | +0.28(+0.76%) |
Jul 27, 2023 | 37.07 | 37.07 | 36.80 | 36.84 | 4,194,916 | -0.58(-1.55%) |
Jul 26, 2023 | 37.29 | 37.48 | 37.21 | 37.42 | 3,724,718 | +0.20(+0.54%) |
Jul 25, 2023 | 37.08 | 37.24 | 36.98 | 37.22 | 2,749,906 | +0.20(+0.54%) |
Jul 24, 2023 | 37.18 | 37.25 | 37.01 | 37.02 | 2,857,641 | -0.15(-0.40%) |
Jul 21, 2023 | 37.15 | 37.23 | 37.08 | 37.17 | 3,243,813 | -0.12(-0.32%) |
Jul 20, 2023 | 37.49 | 37.50 | 37.23 | 37.29 | 3,401,286 | -0.19(-0.51%) |
Jul 19, 2023 | 37.42 | 37.51 | 37.32 | 37.48 | 3,770,422 | +0.02(+0.05%) |
Jul 18, 2023 | 37.30 | 37.60 | 37.21 | 37.46 | 4,898,323 | +0.42(+1.13%) |
Jul 17, 2023 | 36.93 | 37.06 | 36.86 | 37.04 | 3,470,088 | +0.02(+0.05%) |
Jul 14, 2023 | 37.06 | 37.17 | 36.97 | 37.02 | 3,924,681 | -0.12(-0.32%) |
Jul 13, 2023 | 37.13 | 37.17 | 37.03 | 37.14 | 3,385,524 | +0.02(+0.05%) |
Jul 12, 2023 | 36.97 | 37.13 | 36.95 | 37.12 | 3,928,047 | +0.50(+1.37%) |
Jul 11, 2023 | 36.62 | 36.67 | 36.55 | 36.62 | 3,123,896 | +0.14(+0.38%) |
Jul 10, 2023 | 36.39 | 36.51 | 36.38 | 36.48 | 3,863,215 | +0.02(+0.05%) |
Jul 07, 2023 | 36.39 | 36.65 | 36.39 | 36.46 | 3,370,270 | +0.28(+0.77%) |
Jul 06, 2023 | 36.23 | 36.28 | 36.05 | 36.18 | 4,065,892 | -0.11(-0.30%) |
Jul 05, 2023 | 36.62 | 36.62 | 36.28 | 36.29 | 5,070,092 | -0.12(-0.33%) |
Jul 03, 2023 | 36.44 | 36.59 | 36.41 | 36.41 | 4,865,672 | +0.02(+0.05%) |
Jun 30, 2023 | 36.25 | 36.43 | 36.19 | 36.39 | 4,193,316 | +0.24(+0.66%) |
Jun 29, 2023 | 35.88 | 36.24 | 35.87 | 36.15 | 2,908,010 | -0.02(-0.06%) |
Jun 28, 2023 | 36.16 | 36.26 | 36.05 | 36.17 | 3,226,295 | -0.08(-0.22%) |
Jun 27, 2023 | 36.55 | 36.58 | 36.21 | 36.25 | 4,944,217 | -0.17(-0.47%) |
Jun 26, 2023 | 36.52 | 36.54 | 36.41 | 36.42 | 3,636,030 | +0.07(+0.19%) |
Jun 23, 2023 | 36.66 | 36.72 | 36.34 | 36.35 | 3,675,297 | +0.09(+0.25%) |
Jun 22, 2023 | 36.40 | 36.52 | 36.24 | 36.26 | 5,114,946 | -0.37(-1.01%) |
Jun 21, 2023 | 36.55 | 36.72 | 36.36 | 36.63 | 4,376,910 | -0.05(-0.14%) |
Jun 20, 2023 | 36.74 | 36.75 | 36.57 | 36.68 | 6,043,554 | -0.38(-1.03%) |
Jun 16, 2023 | 37.13 | 37.26 | 37.02 | 37.06 | 3,244,931 | -0.05(-0.13%) |
Jun 15, 2023 | 36.78 | 37.15 | 36.77 | 37.11 | 6,205,601 | +0.25(+0.68%) |
Jun 14, 2023 | 37.07 | 37.13 | 36.76 | 36.86 | 3,469,906 | +0.03(+0.08%) |
Jun 13, 2023 | 37.16 | 37.23 | 36.76 | 36.83 | 3,469,867 | -0.28(-0.75%) |
Jun 12, 2023 | 37.09 | 37.12 | 36.94 | 37.11 | 2,776,197 | -0.03(-0.08%) |
Jun 09, 2023 | 37.22 | 37.30 | 37.08 | 37.14 | 2,127,066 | -0.11(-0.30%) |
Jun 08, 2023 | 37.14 | 37.34 | 37.13 | 37.25 | 2,998,523 | +0.49(+1.33%) |
Jun 07, 2023 | 37.12 | 37.34 | 36.76 | 36.76 | 2,902,691 | -0.44(-1.18%) |
Jun 06, 2023 | 37.21 | 37.27 | 37.04 | 37.20 | 3,893,003 | +0.04(+0.11%) |
Jun 05, 2023 | 36.88 | 37.23 | 36.85 | 37.16 | 4,339,393 | +0.22(+0.60%) |
Jun 02, 2023 | 37.46 | 37.46 | 36.92 | 36.94 | 4,971,562 | -0.55(-1.47%) |
Jun 01, 2023 | 37.30 | 37.58 | 37.29 | 37.49 | 6,649,491 | +0.29(+0.78%) |
May 31, 2023 | 37.20 | 37.42 | 37.16 | 37.20 | 3,989,101 | +0.06(+0.16%) |
May 30, 2023 | 37.07 | 37.21 | 36.96 | 37.14 | 3,583,082 | +0.22(+0.60%) |
May 26, 2023 | 36.94 | 36.99 | 36.75 | 36.92 | 2,158,281 | +0.16(+0.44%) |
May 25, 2023 | 36.97 | 36.99 | 36.75 | 36.76 | 4,267,460 | -0.37(-1.00%) |
May 24, 2023 | 37.44 | 37.45 | 37.08 | 37.13 | 4,387,824 | -0.29(-0.77%) |
May 23, 2023 | 37.30 | 37.49 | 37.23 | 37.42 | 3,727,164 | +0.03(+0.08%) |
May 22, 2023 | 37.37 | 37.51 | 37.32 | 37.39 | 2,746,675 | -0.06(-0.16%) |
May 19, 2023 | 37.19 | 37.61 | 37.09 | 37.45 | 3,711,650 | +0.36(+0.97%) |
May 18, 2023 | 37.15 | 37.19 | 37.00 | 37.09 | 4,298,370 | -0.50(-1.33%) |
May 17, 2023 | 37.61 | 37.63 | 37.43 | 37.59 | 4,936,413 | -0.13(-0.34%) |
May 16, 2023 | 38.07 | 38.12 | 37.63 | 37.72 | 4,525,883 | -0.47(-1.23%) |
May 15, 2023 | 38.21 | 38.33 | 38.16 | 38.19 | 2,242,791 | +0.08(+0.21%) |
May 12, 2023 | 38.25 | 38.33 | 38.07 | 38.11 | 4,194,448 | -0.08(-0.21%) |
May 11, 2023 | 38.45 | 38.52 | 38.13 | 38.19 | 4,434,175 | -0.32(-0.83%) |
May 10, 2023 | 38.56 | 38.68 | 38.32 | 38.51 | 3,556,266 | -0.04(-0.10%) |
May 09, 2023 | 38.38 | 38.63 | 38.37 | 38.55 | 5,763,877 | +0.26(+0.68%) |
May 08, 2023 | 38.32 | 38.47 | 38.25 | 38.29 | 2,825,112 | +0.05(+0.13%) |
May 05, 2023 | 38.07 | 38.27 | 37.90 | 38.24 | 4,261,883 | -0.62(-1.60%) |
May 04, 2023 | 38.53 | 39.04 | 38.52 | 38.86 | 14,302,272 | +0.29(+0.75%) |
May 03, 2023 | 38.28 | 38.59 | 38.14 | 38.57 | 6,736,942 | +0.32(+0.84%) |
May 02, 2023 | 37.67 | 38.28 | 37.64 | 38.25 | 5,671,453 | +0.73(+1.95%) |