Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 39.16 | 39.16 | 38.34 | 38.36 | 7,907,307 | -0.85(-2.17%) |
Apr 29, 2024 | 39.41 | 39.56 | 39.02 | 39.21 | 5,048,090 | -0.05(-0.13%) |
Apr 26, 2024 | 39.36 | 39.36 | 38.92 | 39.26 | 5,723,402 | -0.19(-0.48%) |
Apr 25, 2024 | 39.27 | 39.52 | 38.99 | 39.45 | 3,903,337 | +0.20(+0.51%) |
Apr 24, 2024 | 38.65 | 39.30 | 38.33 | 39.25 | 5,667,464 | +0.47(+1.21%) |
Apr 23, 2024 | 38.58 | 38.85 | 38.44 | 38.78 | 5,142,521 | +0.12(+0.31%) |
Apr 22, 2024 | 38.55 | 38.80 | 38.10 | 38.66 | 5,977,357 | +0.15(+0.39%) |
Apr 19, 2024 | 37.74 | 38.56 | 37.46 | 38.51 | 6,745,976 | +0.93(+2.47%) |
Apr 18, 2024 | 37.39 | 37.80 | 37.27 | 37.58 | 7,216,376 | -0.10(-0.27%) |
Apr 17, 2024 | 37.83 | 37.93 | 37.43 | 37.68 | 6,399,501 | +0.03(+0.08%) |
Apr 16, 2024 | 37.81 | 37.89 | 37.18 | 37.65 | 8,086,716 | -0.19(-0.50%) |
Apr 15, 2024 | 38.43 | 38.44 | 37.70 | 37.84 | 7,809,619 | -0.24(-0.63%) |
Apr 12, 2024 | 38.79 | 39.20 | 37.91 | 38.08 | 7,906,124 | -0.52(-1.35%) |
Apr 11, 2024 | 38.98 | 38.99 | 38.23 | 38.60 | 8,341,547 | -0.28(-0.72%) |
Apr 10, 2024 | 39.08 | 39.17 | 38.71 | 38.88 | 8,515,592 | -0.36(-0.92%) |
Apr 09, 2024 | 39.02 | 39.32 | 38.71 | 39.24 | 6,304,982 | +0.29(+0.74%) |
Apr 08, 2024 | 39.33 | 39.42 | 38.94 | 38.95 | 5,938,927 | -0.28(-0.71%) |
Apr 05, 2024 | 39.23 | 39.33 | 38.61 | 39.23 | 5,382,740 | +0.12(+0.31%) |
Apr 04, 2024 | 39.48 | 39.76 | 38.93 | 39.11 | 5,239,036 | -0.24(-0.61%) |
Apr 03, 2024 | 39.40 | 39.48 | 39.19 | 39.35 | 8,990,495 | +0.05(+0.13%) |
Apr 02, 2024 | 38.96 | 39.30 | 38.88 | 39.30 | 5,833,442 | +0.43(+1.11%) |
Apr 01, 2024 | 38.96 | 38.99 | 38.57 | 38.87 | 5,728,485 | -0.10(-0.26%) |
Mar 28, 2024 | 38.73 | 39.09 | 38.51 | 38.97 | 6,721,185 | +0.43(+1.12%) |
Mar 27, 2024 | 38.19 | 38.57 | 38.05 | 38.54 | 5,065,508 | +0.45(+1.18%) |
Mar 26, 2024 | 38.21 | 38.35 | 37.98 | 38.09 | 5,945,838 | -0.12(-0.31%) |
Mar 25, 2024 | 38.34 | 38.77 | 38.14 | 38.21 | 5,784,314 | -0.04(-0.10%) |
Mar 22, 2024 | 38.47 | 38.59 | 38.23 | 38.25 | 6,820,697 | -0.18(-0.47%) |
Mar 21, 2024 | 38.00 | 38.76 | 37.91 | 38.43 | 12,240,025 | +0.56(+1.48%) |
Mar 20, 2024 | 37.71 | 37.93 | 37.60 | 37.87 | 7,844,424 | +0.12(+0.32%) |
Mar 19, 2024 | 37.25 | 37.83 | 37.16 | 37.75 | 5,246,325 | +0.53(+1.42%) |
Mar 18, 2024 | 37.09 | 37.24 | 36.84 | 37.22 | 4,364,319 | +0.22(+0.59%) |
Mar 15, 2024 | 36.71 | 37.23 | 36.69 | 37.00 | 9,965,566 | +0.12(+0.33%) |
Mar 14, 2024 | 36.90 | 37.01 | 36.56 | 36.88 | 9,116,090 | -0.06(-0.16%) |
Mar 13, 2024 | 36.98 | 37.36 | 36.83 | 36.94 | 8,015,875 | +0.21(+0.57%) |
Mar 12, 2024 | 36.64 | 36.85 | 36.51 | 36.73 | 6,283,770 | +0.09(+0.25%) |
Mar 11, 2024 | 35.96 | 36.67 | 35.88 | 36.64 | 7,268,396 | +0.59(+1.64%) |
Mar 08, 2024 | 35.88 | 36.13 | 35.78 | 36.05 | 4,432,009 | +0.13(+0.36%) |
Mar 07, 2024 | 36.06 | 36.12 | 35.74 | 35.92 | 6,180,818 | -0.13(-0.37%) |
Mar 06, 2024 | 36.44 | 36.63 | 36.04 | 36.05 | 7,515,266 | -0.16(-0.44%) |
Mar 05, 2024 | 35.92 | 36.58 | 35.80 | 36.21 | 6,860,001 | +0.32(+0.88%) |
Mar 04, 2024 | 35.93 | 36.05 | 35.55 | 35.90 | 7,157,415 | -0.03(-0.08%) |
Mar 01, 2024 | 35.61 | 35.94 | 35.43 | 35.93 | 8,221,471 | +0.45(+1.28%) |
Feb 29, 2024 | 34.95 | 35.76 | 34.92 | 35.47 | 12,384,808 | +0.67(+1.93%) |
Feb 28, 2024 | 34.63 | 34.88 | 34.45 | 34.80 | 8,351,742 | +0.22(+0.63%) |
Feb 27, 2024 | 34.44 | 34.62 | 34.10 | 34.58 | 8,786,521 | +0.32(+0.92%) |
Feb 26, 2024 | 34.40 | 34.74 | 34.23 | 34.27 | 5,880,616 | -0.22(-0.63%) |
Feb 23, 2024 | 34.35 | 34.61 | 34.22 | 34.49 | 5,825,296 | +0.04(+0.11%) |
Feb 22, 2024 | 34.00 | 34.84 | 33.81 | 34.45 | 9,451,428 | +0.22(+0.63%) |
Feb 21, 2024 | 33.85 | 34.24 | 33.69 | 34.23 | 8,182,987 | +0.56(+1.67%) |
Feb 20, 2024 | 34.00 | 34.03 | 33.41 | 33.67 | 7,715,535 | -0.20(-0.58%) |
Feb 16, 2024 | 33.79 | 34.06 | 33.48 | 33.86 | 7,875,757 | +0.12(+0.35%) |
Feb 15, 2024 | 32.60 | 33.83 | 32.60 | 33.75 | 10,726,189 | +1.13(+3.45%) |
Feb 14, 2024 | 33.71 | 33.71 | 32.23 | 32.62 | 15,669,744 | -0.98(-2.91%) |
Feb 13, 2024 | 34.11 | 34.24 | 33.32 | 33.60 | 9,651,399 | -0.50(-1.48%) |
Feb 12, 2024 | 33.59 | 34.14 | 33.57 | 34.10 | 6,173,045 | +0.51(+1.53%) |
Feb 09, 2024 | 33.58 | 33.82 | 33.41 | 33.59 | 6,108,070 | -0.01(-0.03%) |
Feb 08, 2024 | 33.73 | 33.83 | 33.45 | 33.60 | 7,218,834 | -0.25(-0.73%) |
Feb 07, 2024 | 33.92 | 34.01 | 33.66 | 33.84 | 7,281,285 | -0.01(-0.03%) |
Feb 06, 2024 | 34.07 | 34.13 | 33.75 | 33.85 | 5,032,197 | -0.13(-0.38%) |
Feb 05, 2024 | 34.11 | 34.25 | 33.75 | 33.98 | 5,842,530 | -0.37(-1.06%) |
Feb 02, 2024 | 34.28 | 34.50 | 33.80 | 34.35 | 5,087,833 | -0.07(-0.20%) |
Feb 01, 2024 | 34.31 | 34.75 | 34.17 | 34.42 | 4,754,910 | +0.21(+0.61%) |
Jan 31, 2024 | 34.86 | 34.93 | 34.19 | 34.21 | 6,077,510 | -0.53(-1.53%) |
Jan 30, 2024 | 34.21 | 34.75 | 34.21 | 34.74 | 4,855,558 | +0.38(+1.12%) |
Jan 29, 2024 | 34.37 | 34.44 | 33.95 | 34.36 | 6,117,216 | -0.06(-0.17%) |
Jan 26, 2024 | 34.00 | 34.46 | 33.94 | 34.42 | 6,372,463 | +0.42(+1.25%) |
Jan 25, 2024 | 33.82 | 33.99 | 33.54 | 33.99 | 6,150,384 | +0.40(+1.20%) |
Jan 24, 2024 | 33.67 | 33.82 | 33.53 | 33.59 | 5,548,092 | +0.08(+0.24%) |
Jan 23, 2024 | 33.47 | 33.66 | 33.28 | 33.51 | 4,511,139 | -0.02(-0.06%) |
Jan 22, 2024 | 33.42 | 33.62 | 33.22 | 33.53 | 6,802,941 | +0.11(+0.32%) |
Jan 19, 2024 | 33.62 | 33.62 | 33.04 | 33.42 | 7,590,830 | +0.01(+0.03%) |
Jan 18, 2024 | 33.50 | 33.65 | 33.17 | 33.41 | 7,514,502 | -0.14(-0.41%) |
Jan 17, 2024 | 33.78 | 34.16 | 33.51 | 33.55 | 7,527,610 | -0.57(-1.68%) |
Jan 16, 2024 | 34.37 | 34.48 | 34.05 | 34.12 | 8,079,195 | -0.35(-1.00%) |
Jan 12, 2024 | 34.79 | 35.00 | 34.31 | 34.47 | 6,716,480 | +0.14(+0.40%) |
Jan 11, 2024 | 34.79 | 34.84 | 33.93 | 34.33 | 7,131,553 | -0.44(-1.28%) |
Jan 10, 2024 | 34.94 | 35.04 | 34.68 | 34.77 | 6,266,742 | -0.19(-0.54%) |
Jan 09, 2024 | 35.08 | 35.21 | 34.62 | 34.96 | 10,619,794 | -0.23(-0.65%) |
Jan 08, 2024 | 34.74 | 35.21 | 34.27 | 35.19 | 6,682,877 | +0.10(+0.28%) |
Jan 05, 2024 | 35.42 | 35.46 | 34.81 | 35.09 | 6,348,248 | -0.27(-0.75%) |
Jan 04, 2024 | 36.12 | 36.21 | 35.27 | 35.35 | 5,480,122 | -0.48(-1.35%) |
Jan 03, 2024 | 35.06 | 36.06 | 34.93 | 35.84 | 8,792,757 | +0.78(+2.22%) |
Jan 02, 2024 | 34.50 | 35.06 | 34.49 | 35.06 | 6,546,255 | +0.68(+1.98%) |
Dec 29, 2023 | 34.57 | 34.57 | 34.29 | 34.38 | 3,735,204 | -0.10(-0.29%) |
Dec 28, 2023 | 34.54 | 34.75 | 34.37 | 34.48 | 4,117,636 | -0.10(-0.29%) |
Dec 27, 2023 | 34.57 | 34.82 | 34.44 | 34.57 | 4,346,677 | -0.09(-0.26%) |
Dec 26, 2023 | 34.77 | 34.92 | 34.62 | 34.66 | 3,507,465 | -0.02(-0.06%) |
Dec 22, 2023 | 34.71 | 34.92 | 34.60 | 34.68 | 5,578,504 | +0.17(+0.49%) |
Dec 21, 2023 | 34.36 | 34.53 | 34.11 | 34.52 | 6,038,501 | +0.30(+0.87%) |
Dec 20, 2023 | 34.52 | 34.84 | 34.16 | 34.22 | 5,658,796 | -0.39(-1.14%) |
Dec 19, 2023 | 34.30 | 34.69 | 34.14 | 34.61 | 5,114,132 | +0.37(+1.07%) |
Dec 18, 2023 | 34.57 | 34.87 | 34.21 | 34.25 | 6,185,250 | +0.08(+0.23%) |
Dec 15, 2023 | 34.05 | 34.21 | 33.65 | 34.17 | 19,757,576 | -0.04(-0.12%) |
Dec 14, 2023 | 34.54 | 34.69 | 34.17 | 34.21 | 10,404,587 | +0.00(+0.00%) |
Dec 13, 2023 | 33.99 | 34.22 | 33.57 | 34.21 | 7,544,081 | +0.25(+0.73%) |
Dec 12, 2023 | 34.26 | 34.33 | 33.80 | 33.96 | 9,087,961 | -0.47(-1.38%) |
Dec 11, 2023 | 34.96 | 35.00 | 34.21 | 34.44 | 8,369,192 | -0.62(-1.77%) |
Dec 08, 2023 | 34.65 | 35.19 | 34.60 | 35.06 | 5,574,084 | +0.58(+1.69%) |
Dec 07, 2023 | 35.09 | 35.20 | 34.18 | 34.48 | 9,791,976 | -0.46(-1.31%) |
Dec 06, 2023 | 35.16 | 35.50 | 34.84 | 34.93 | 7,638,798 | -0.41(-1.16%) |
Dec 05, 2023 | 36.02 | 36.06 | 35.26 | 35.34 | 6,409,930 | -0.71(-1.97%) |
Dec 04, 2023 | 36.06 | 36.37 | 35.97 | 36.05 | 5,339,070 | -0.28(-0.78%) |
Dec 01, 2023 | 35.81 | 36.50 | 35.75 | 36.34 | 6,445,573 | +0.48(+1.33%) |
Nov 30, 2023 | 35.63 | 36.13 | 35.53 | 35.86 | 13,543,864 | +0.34(+0.96%) |
Nov 29, 2023 | 35.51 | 35.71 | 35.36 | 35.52 | 5,170,725 | +0.11(+0.30%) |
Nov 28, 2023 | 35.59 | 35.76 | 35.41 | 35.41 | 5,853,316 | -0.06(-0.16%) |
Nov 27, 2023 | 35.32 | 35.48 | 35.21 | 35.47 | 4,727,270 | +0.07(+0.19%) |
Nov 24, 2023 | 35.32 | 35.57 | 35.12 | 35.40 | 2,075,027 | +0.09(+0.25%) |
Nov 22, 2023 | 34.69 | 35.33 | 34.56 | 35.31 | 4,276,655 | +0.27(+0.78%) |
Nov 21, 2023 | 34.70 | 35.06 | 34.43 | 35.04 | 5,419,058 | +0.33(+0.95%) |
Nov 20, 2023 | 34.58 | 34.93 | 34.48 | 34.71 | 4,919,566 | +0.18(+0.51%) |
Nov 17, 2023 | 34.13 | 34.76 | 34.00 | 34.53 | 9,785,893 | +0.66(+1.96%) |
Nov 16, 2023 | 34.32 | 34.56 | 33.77 | 33.87 | 7,852,852 | -0.61(-1.78%) |
Nov 15, 2023 | 34.45 | 34.86 | 34.36 | 34.48 | 9,370,595 | +0.09(+0.25%) |
Nov 14, 2023 | 34.11 | 34.61 | 34.10 | 34.40 | 5,474,297 | +0.35(+1.03%) |
Nov 13, 2023 | 33.96 | 34.18 | 33.75 | 34.05 | 4,311,469 | +0.05(+0.14%) |
Nov 10, 2023 | 34.26 | 34.31 | 33.82 | 34.00 | 6,190,356 | +0.04(+0.11%) |
Nov 09, 2023 | 34.36 | 36.96 | 33.94 | 33.96 | 6,928,336 | -0.27(-0.80%) |
Nov 08, 2023 | 34.39 | 34.54 | 34.04 | 34.23 | 5,988,862 | -0.18(-0.51%) |
Nov 07, 2023 | 34.60 | 34.60 | 34.25 | 34.41 | 6,246,906 | -0.44(-1.26%) |
Nov 06, 2023 | 35.34 | 35.40 | 34.76 | 34.84 | 4,781,092 | -0.32(-0.91%) |
Nov 03, 2023 | 35.09 | 35.29 | 34.84 | 35.17 | 5,651,290 | +0.28(+0.81%) |
Nov 02, 2023 | 33.79 | 34.91 | 32.94 | 34.88 | 8,664,043 | +1.04(+3.08%) |
Nov 01, 2023 | 33.65 | 34.19 | 33.42 | 33.84 | 6,253,032 | +0.31(+0.93%) |
Oct 31, 2023 | 33.53 | 33.70 | 33.27 | 33.53 | 6,614,456 | +0.17(+0.50%) |
Oct 30, 2023 | 33.38 | 33.56 | 32.87 | 33.36 | 5,130,346 | +0.18(+0.53%) |
Oct 27, 2023 | 33.63 | 33.66 | 33.03 | 33.19 | 5,610,943 | -0.52(-1.53%) |
Oct 26, 2023 | 33.32 | 33.88 | 33.26 | 33.70 | 5,144,452 | +0.12(+0.35%) |
Oct 25, 2023 | 33.64 | 33.90 | 33.56 | 33.59 | 5,375,923 | +0.00(+0.00%) |
Oct 24, 2023 | 34.11 | 34.16 | 33.48 | 33.59 | 9,076,859 | -0.37(-1.09%) |
Oct 23, 2023 | 33.79 | 34.09 | 33.60 | 33.96 | 4,456,476 | -0.08(-0.23%) |
Oct 20, 2023 | 34.60 | 34.60 | 33.89 | 34.04 | 9,978,543 | -0.63(-1.83%) |
Oct 19, 2023 | 34.78 | 35.18 | 34.57 | 34.67 | 5,565,074 | -0.08(-0.22%) |
Oct 18, 2023 | 35.02 | 35.09 | 34.31 | 34.75 | 7,769,357 | -0.24(-0.70%) |
Oct 17, 2023 | 34.83 | 35.30 | 34.76 | 34.99 | 8,617,553 | +0.17(+0.48%) |
Oct 16, 2023 | 34.51 | 34.98 | 34.35 | 34.83 | 6,566,412 | +0.53(+1.53%) |
Oct 13, 2023 | 34.20 | 34.50 | 34.06 | 34.30 | 5,347,659 | +0.38(+1.12%) |
Oct 12, 2023 | 34.01 | 34.06 | 33.69 | 33.92 | 4,682,698 | +0.11(+0.32%) |
Oct 11, 2023 | 33.37 | 33.83 | 33.32 | 33.81 | 4,402,072 | +0.26(+0.78%) |
Oct 10, 2023 | 33.46 | 33.68 | 33.30 | 33.55 | 4,745,353 | +0.06(+0.17%) |
Oct 09, 2023 | 33.37 | 33.58 | 33.17 | 33.49 | 4,801,958 | +0.66(+2.02%) |
Oct 06, 2023 | 32.38 | 33.03 | 32.09 | 32.83 | 5,938,898 | +0.31(+0.96%) |
Oct 05, 2023 | 31.81 | 32.65 | 31.80 | 32.52 | 7,103,705 | +0.42(+1.31%) |
Oct 04, 2023 | 32.12 | 32.35 | 31.76 | 32.10 | 8,628,430 | -0.04(-0.12%) |
Oct 03, 2023 | 31.97 | 32.14 | 31.67 | 32.13 | 8,154,896 | +0.04(+0.12%) |
Oct 02, 2023 | 32.69 | 32.82 | 31.99 | 32.10 | 6,928,934 | -0.74(-2.26%) |
Sep 29, 2023 | 33.55 | 33.59 | 32.65 | 32.84 | 7,708,764 | -0.70(-2.09%) |
Sep 28, 2023 | 33.29 | 33.78 | 33.27 | 33.54 | 5,975,734 | +0.30(+0.91%) |
Sep 27, 2023 | 32.95 | 33.41 | 32.85 | 33.24 | 5,741,617 | +0.51(+1.55%) |
Sep 26, 2023 | 32.83 | 33.01 | 32.64 | 32.73 | 7,974,697 | -0.37(-1.12%) |
Sep 25, 2023 | 32.67 | 33.16 | 32.96 | 33.10 | 4,997,566 | +0.33(+1.01%) |
Sep 22, 2023 | 32.75 | 33.03 | 32.64 | 32.77 | 5,745,325 | +0.17(+0.51%) |
Sep 21, 2023 | 33.52 | 33.54 | 32.52 | 32.60 | 5,647,378 | -0.82(-2.45%) |
Sep 20, 2023 | 33.32 | 33.66 | 33.32 | 33.42 | 4,744,686 | +0.00(+0.00%) |
Sep 19, 2023 | 33.81 | 33.81 | 33.23 | 33.42 | 5,242,242 | -0.14(-0.41%) |
Sep 18, 2023 | 33.61 | 33.67 | 33.23 | 33.56 | 4,673,310 | +0.09(+0.26%) |
Sep 15, 2023 | 33.49 | 33.95 | 33.42 | 33.47 | 11,130,677 | -0.37(-1.09%) |
Sep 14, 2023 | 33.66 | 33.95 | 33.57 | 33.84 | 4,867,476 | +0.45(+1.34%) |
Sep 13, 2023 | 33.34 | 33.43 | 33.09 | 33.39 | 4,242,317 | +0.10(+0.29%) |
Sep 12, 2023 | 32.93 | 33.32 | 32.88 | 33.29 | 4,718,664 | +0.46(+1.40%) |
Sep 11, 2023 | 33.16 | 33.29 | 32.70 | 32.84 | 5,419,732 | -0.13(-0.38%) |
Sep 08, 2023 | 33.00 | 33.29 | 32.93 | 32.96 | 6,274,014 | +0.08(+0.23%) |
Sep 07, 2023 | 32.58 | 33.05 | 32.53 | 32.89 | 6,705,583 | +0.34(+1.03%) |
Sep 06, 2023 | 32.98 | 33.02 | 32.27 | 32.55 | 8,401,644 | -0.58(-1.74%) |
Sep 05, 2023 | 33.38 | 33.54 | 33.11 | 33.13 | 6,793,421 | -0.24(-0.72%) |
Sep 01, 2023 | 33.55 | 33.73 | 33.24 | 33.37 | 5,458,065 | +0.15(+0.46%) |
Aug 31, 2023 | 33.70 | 33.73 | 33.21 | 33.22 | 10,647,824 | -0.45(-1.34%) |
Aug 30, 2023 | 33.62 | 33.68 | 33.47 | 33.67 | 4,328,952 | +0.12(+0.34%) |
Aug 29, 2023 | 33.56 | 33.62 | 33.32 | 33.55 | 4,087,725 | +0.01(+0.03%) |
Aug 28, 2023 | 33.47 | 33.77 | 33.32 | 33.54 | 4,162,290 | +0.19(+0.58%) |
Aug 25, 2023 | 33.41 | 33.63 | 33.23 | 33.35 | 4,415,682 | +0.14(+0.43%) |
Aug 24, 2023 | 33.23 | 33.66 | 33.20 | 33.21 | 4,622,736 | -0.17(-0.52%) |
Aug 23, 2023 | 33.17 | 33.44 | 32.85 | 33.38 | 6,380,009 | +0.07(+0.20%) |
Aug 22, 2023 | 33.64 | 33.80 | 33.30 | 33.31 | 6,009,699 | -0.19(-0.57%) |
Aug 21, 2023 | 33.49 | 33.65 | 33.18 | 33.50 | 6,196,584 | +0.06(+0.17%) |
Aug 18, 2023 | 33.01 | 33.57 | 32.96 | 33.45 | 4,499,808 | +0.15(+0.46%) |
Aug 17, 2023 | 33.38 | 33.72 | 33.29 | 33.29 | 5,119,448 | +0.13(+0.41%) |
Aug 16, 2023 | 33.33 | 33.44 | 33.13 | 33.16 | 6,441,711 | -0.28(-0.83%) |
Aug 15, 2023 | 33.52 | 33.59 | 33.30 | 33.44 | 4,898,387 | -0.26(-0.77%) |
Aug 14, 2023 | 34.04 | 34.08 | 33.65 | 33.70 | 5,200,314 | -0.34(-0.99%) |
Aug 11, 2023 | 33.75 | 34.06 | 33.72 | 34.03 | 4,753,217 | +0.31(+0.91%) |
Aug 10, 2023 | 33.96 | 34.10 | 33.54 | 33.72 | 6,185,146 | -0.19(-0.57%) |
Aug 09, 2023 | 33.64 | 34.11 | 33.64 | 33.92 | 8,807,583 | +0.41(+1.23%) |
Aug 08, 2023 | 32.81 | 33.51 | 32.71 | 33.50 | 5,907,180 | +0.35(+1.04%) |
Aug 07, 2023 | 33.22 | 33.47 | 33.01 | 33.16 | 4,282,859 | +0.11(+0.32%) |
Aug 04, 2023 | 33.22 | 33.73 | 33.04 | 33.05 | 7,919,516 | -0.08(-0.23%) |
Aug 03, 2023 | 32.73 | 33.51 | 32.68 | 33.13 | 8,872,574 | +0.73(+2.26%) |
Aug 02, 2023 | 32.62 | 32.64 | 32.00 | 32.40 | 6,239,085 | -0.40(-1.23%) |
Aug 01, 2023 | 33.18 | 33.18 | 32.51 | 32.80 | 5,742,148 | -0.34(-1.02%) |
Jul 31, 2023 | 32.95 | 33.32 | 32.83 | 33.14 | 7,103,959 | +0.38(+1.14%) |
Jul 28, 2023 | 32.92 | 32.92 | 32.49 | 32.76 | 5,614,124 | +0.01(+0.03%) |
Jul 27, 2023 | 32.75 | 33.10 | 32.62 | 32.75 | 7,764,230 | -0.02(-0.06%) |
Jul 26, 2023 | 32.51 | 33.03 | 32.41 | 32.77 | 4,768,564 | +0.09(+0.26%) |
Jul 25, 2023 | 32.65 | 32.81 | 32.45 | 32.69 | 4,757,182 | +0.02(+0.06%) |
Jul 24, 2023 | 32.70 | 32.96 | 32.66 | 32.67 | 5,863,349 | +0.11(+0.32%) |
Jul 21, 2023 | 32.46 | 32.67 | 32.25 | 32.56 | 4,516,764 | +0.24(+0.74%) |
Jul 20, 2023 | 32.37 | 32.38 | 32.00 | 32.32 | 5,056,906 | +0.27(+0.84%) |
Jul 19, 2023 | 32.08 | 32.30 | 31.93 | 32.05 | 5,614,360 | -0.02(-0.06%) |
Jul 18, 2023 | 31.79 | 32.32 | 31.73 | 32.07 | 5,329,512 | +0.32(+1.00%) |
Jul 17, 2023 | 31.92 | 32.12 | 31.74 | 31.75 | 5,199,238 | -0.36(-1.11%) |
Jul 14, 2023 | 32.75 | 32.75 | 31.88 | 32.11 | 6,906,450 | -0.85(-2.57%) |
Jul 13, 2023 | 32.80 | 32.98 | 32.75 | 32.96 | 11,488,142 | +0.14(+0.44%) |
Jul 12, 2023 | 32.52 | 32.90 | 32.36 | 32.81 | 14,257,629 | +0.54(+1.67%) |
Jul 11, 2023 | 31.72 | 32.31 | 31.58 | 32.27 | 10,610,049 | +0.62(+1.94%) |
Jul 10, 2023 | 31.41 | 31.78 | 31.30 | 31.66 | 8,304,978 | +0.17(+0.55%) |
Jul 07, 2023 | 31.09 | 31.79 | 31.05 | 31.48 | 6,940,371 | +0.35(+1.11%) |
Jul 06, 2023 | 31.09 | 31.23 | 30.97 | 31.14 | 6,950,904 | -0.09(-0.28%) |
Jul 05, 2023 | 31.49 | 31.49 | 31.10 | 31.22 | 10,441,314 | -0.25(-0.79%) |
Jul 03, 2023 | 31.41 | 31.66 | 31.33 | 31.47 | 3,046,355 | +0.09(+0.28%) |
Jun 30, 2023 | 31.48 | 31.51 | 31.19 | 31.39 | 7,851,570 | +0.10(+0.31%) |
Jun 29, 2023 | 30.80 | 31.31 | 30.76 | 31.29 | 9,304,343 | +0.49(+1.59%) |
Jun 28, 2023 | 30.34 | 30.98 | 30.25 | 30.80 | 16,426,317 | +0.63(+2.07%) |
Jun 27, 2023 | 29.83 | 30.37 | 29.72 | 30.18 | 8,836,213 | +0.29(+0.97%) |
Jun 26, 2023 | 29.45 | 30.05 | 29.43 | 29.89 | 7,762,556 | +0.46(+1.57%) |
Jun 23, 2023 | 29.20 | 29.47 | 29.11 | 29.43 | 11,711,879 | +0.02(+0.07%) |
Jun 22, 2023 | 29.69 | 29.73 | 29.29 | 29.41 | 6,972,869 | -0.24(-0.81%) |
Jun 21, 2023 | 29.38 | 29.86 | 29.27 | 29.65 | 5,944,878 | +0.17(+0.59%) |
Jun 20, 2023 | 29.31 | 29.50 | 29.09 | 29.47 | 7,288,366 | +0.11(+0.36%) |
Jun 16, 2023 | 29.52 | 29.61 | 29.35 | 29.37 | 14,694,537 | -0.04(-0.13%) |
Jun 15, 2023 | 29.13 | 29.68 | 29.07 | 29.41 | 7,436,425 | +0.36(+1.23%) |
Jun 14, 2023 | 29.47 | 29.56 | 29.04 | 29.05 | 6,578,912 | -0.27(-0.92%) |
Jun 13, 2023 | 29.43 | 29.81 | 29.28 | 29.32 | 9,450,039 | -0.08(-0.26%) |
Jun 12, 2023 | 29.00 | 29.49 | 28.95 | 29.40 | 8,393,599 | +0.16(+0.56%) |
Jun 09, 2023 | 29.98 | 30.01 | 29.22 | 29.23 | 9,298,208 | -0.83(-2.76%) |
Jun 08, 2023 | 29.78 | 30.08 | 29.43 | 30.06 | 10,511,118 | +0.28(+0.96%) |
Jun 07, 2023 | 29.00 | 29.79 | 28.94 | 29.78 | 11,893,624 | +1.00(+3.46%) |
Jun 06, 2023 | 28.34 | 28.83 | 28.32 | 28.78 | 5,972,575 | +0.20(+0.70%) |
Jun 05, 2023 | 28.99 | 29.08 | 28.57 | 28.58 | 5,911,111 | -0.09(-0.30%) |
Jun 02, 2023 | 27.98 | 28.95 | 27.85 | 28.67 | 11,988,449 | +1.06(+3.85%) |
Jun 01, 2023 | 27.23 | 27.74 | 27.09 | 27.61 | 8,555,906 | +0.43(+1.57%) |
May 31, 2023 | 26.82 | 27.24 | 26.81 | 27.18 | 12,952,340 | +0.09(+0.35%) |
May 30, 2023 | 27.03 | 27.22 | 26.91 | 27.08 | 6,342,637 | -0.18(-0.66%) |
May 26, 2023 | 27.64 | 27.72 | 27.15 | 27.26 | 6,284,887 | -0.31(-1.13%) |
May 25, 2023 | 27.48 | 27.63 | 27.15 | 27.58 | 9,254,715 | -0.18(-0.65%) |
May 24, 2023 | 27.91 | 27.93 | 27.49 | 27.76 | 5,967,141 | -0.10(-0.37%) |
May 23, 2023 | 27.70 | 28.07 | 27.65 | 27.86 | 5,862,348 | +0.14(+0.51%) |
May 22, 2023 | 27.68 | 27.94 | 27.47 | 27.72 | 5,879,513 | -0.01(-0.03%) |
May 19, 2023 | 27.82 | 27.96 | 27.60 | 27.73 | 5,439,213 | +0.03(+0.10%) |
May 18, 2023 | 27.26 | 27.73 | 27.19 | 27.70 | 6,726,988 | +0.25(+0.90%) |
May 17, 2023 | 27.47 | 27.59 | 27.21 | 27.45 | 6,720,061 | +0.28(+1.05%) |
May 16, 2023 | 27.60 | 27.76 | 27.05 | 27.17 | 9,869,904 | -0.43(-1.55%) |
May 15, 2023 | 27.85 | 27.86 | 27.20 | 27.60 | 9,849,883 | -0.17(-0.61%) |
May 12, 2023 | 27.73 | 27.87 | 27.55 | 27.77 | 4,481,462 | +0.27(+0.97%) |
May 11, 2023 | 27.40 | 27.65 | 27.27 | 27.50 | 5,004,854 | -0.15(-0.55%) |
May 10, 2023 | 28.22 | 28.22 | 27.38 | 27.65 | 6,601,959 | -0.27(-0.98%) |
May 09, 2023 | 27.79 | 28.14 | 27.71 | 27.93 | 5,401,736 | -0.10(-0.37%) |
May 08, 2023 | 28.87 | 28.91 | 27.93 | 28.03 | 5,949,557 | -0.59(-2.05%) |
May 05, 2023 | 28.09 | 28.83 | 27.91 | 28.62 | 10,422,592 | +1.02(+3.71%) |
May 04, 2023 | 27.75 | 28.20 | 27.34 | 27.60 | 11,057,023 | +0.13(+0.48%) |
May 03, 2023 | 27.53 | 27.98 | 27.45 | 27.46 | 6,425,999 | -0.32(-1.16%) |
May 02, 2023 | 28.54 | 28.57 | 27.43 | 27.79 | 7,696,137 | -1.01(-3.49%) |