Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 43.82 | 44.03 | 43.53 | 43.94 | 2,827,017 | +0.46(+1.06%) |
May 16, 2024 | 44.00 | 44.24 | 42.58 | 43.48 | 7,808,399 | -0.66(-1.50%) |
May 15, 2024 | 45.41 | 45.44 | 43.51 | 44.14 | 5,353,903 | -1.04(-2.30%) |
May 14, 2024 | 45.17 | 45.54 | 44.86 | 45.18 | 3,683,509 | +0.27(+0.60%) |
May 13, 2024 | 46.50 | 46.67 | 44.89 | 44.91 | 4,355,742 | -0.82(-1.79%) |
May 10, 2024 | 46.22 | 46.50 | 45.51 | 45.73 | 4,084,273 | -0.37(-0.80%) |
May 09, 2024 | 45.52 | 46.11 | 45.32 | 46.10 | 3,868,523 | +0.49(+1.07%) |
May 08, 2024 | 45.19 | 45.70 | 45.02 | 45.61 | 3,116,584 | +0.34(+0.75%) |
May 07, 2024 | 46.28 | 46.49 | 45.22 | 45.27 | 4,716,985 | -0.97(-2.10%) |
May 06, 2024 | 45.95 | 46.72 | 45.95 | 46.24 | 3,644,240 | +0.64(+1.40%) |
May 03, 2024 | 45.64 | 45.91 | 45.30 | 45.60 | 3,485,300 | +0.60(+1.33%) |
May 02, 2024 | 44.59 | 45.11 | 43.78 | 45.00 | 5,789,850 | +1.28(+2.93%) |
May 01, 2024 | 43.44 | 44.32 | 43.02 | 43.72 | 4,158,168 | -0.02(-0.05%) |
Apr 30, 2024 | 44.15 | 44.44 | 43.70 | 43.74 | 2,657,026 | -0.72(-1.61%) |
Apr 29, 2024 | 44.45 | 44.64 | 44.02 | 44.45 | 2,920,541 | +0.03(+0.07%) |
Apr 26, 2024 | 44.34 | 45.21 | 44.27 | 44.42 | 3,719,358 | +0.01(+0.02%) |
Apr 25, 2024 | 44.71 | 45.08 | 43.56 | 44.41 | 4,737,475 | -0.36(-0.80%) |
Apr 24, 2024 | 42.74 | 44.91 | 42.46 | 44.77 | 9,936,116 | +2.15(+5.04%) |
Apr 23, 2024 | 41.90 | 42.83 | 41.78 | 42.62 | 8,766,099 | +0.71(+1.68%) |
Apr 22, 2024 | 41.68 | 42.10 | 41.39 | 41.92 | 3,565,864 | +0.58(+1.40%) |
Apr 19, 2024 | 40.91 | 41.90 | 40.78 | 41.34 | 4,518,243 | +0.77(+1.89%) |
Apr 18, 2024 | 39.76 | 41.07 | 39.63 | 40.57 | 4,190,521 | +1.11(+2.82%) |
Apr 17, 2024 | 40.18 | 40.26 | 39.45 | 39.46 | 4,288,703 | -0.24(-0.60%) |
Apr 16, 2024 | 40.08 | 40.21 | 39.52 | 39.70 | 4,051,615 | -0.55(-1.36%) |
Apr 15, 2024 | 40.69 | 41.08 | 39.87 | 40.25 | 3,208,498 | +0.06(+0.15%) |
Apr 12, 2024 | 40.65 | 40.89 | 40.09 | 40.19 | 3,269,219 | -0.88(-2.13%) |
Apr 11, 2024 | 41.16 | 41.35 | 40.36 | 41.06 | 2,514,323 | -0.15(-0.36%) |
Apr 10, 2024 | 41.32 | 41.63 | 40.62 | 41.21 | 4,056,019 | -0.89(-2.10%) |
Apr 09, 2024 | 42.30 | 42.41 | 41.89 | 42.10 | 2,300,131 | -0.18(-0.42%) |
Apr 08, 2024 | 41.25 | 42.90 | 41.19 | 42.28 | 4,603,467 | +1.22(+2.98%) |
Apr 05, 2024 | 40.90 | 41.49 | 40.70 | 41.05 | 3,691,360 | +0.09(+0.22%) |
Apr 04, 2024 | 42.32 | 42.65 | 40.84 | 40.96 | 5,777,654 | -0.02(-0.05%) |
Apr 03, 2024 | 40.77 | 41.04 | 40.41 | 40.98 | 3,933,167 | +0.21(+0.51%) |
Apr 02, 2024 | 41.22 | 41.22 | 40.31 | 40.77 | 5,274,163 | -0.75(-1.80%) |
Apr 01, 2024 | 42.73 | 42.77 | 41.49 | 41.52 | 4,104,444 | -1.36(-3.18%) |
Mar 28, 2024 | 41.84 | 43.00 | 42.94 | 42.88 | 4,231,620 | +0.84(+1.99%) |
Mar 27, 2024 | 41.68 | 42.07 | 41.41 | 42.05 | 3,521,028 | +0.70(+1.68%) |
Mar 26, 2024 | 41.19 | 41.57 | 41.14 | 41.35 | 4,720,792 | +0.26(+0.63%) |
Mar 25, 2024 | 40.78 | 41.22 | 40.56 | 41.09 | 6,656,267 | -0.23(-0.55%) |
Mar 22, 2024 | 42.40 | 42.56 | 41.30 | 41.32 | 3,628,706 | -1.09(-2.58%) |
Mar 21, 2024 | 43.38 | 43.47 | 41.78 | 42.41 | 5,688,955 | -0.74(-1.71%) |
Mar 20, 2024 | 41.73 | 43.30 | 41.67 | 43.15 | 3,057,568 | +1.26(+3.02%) |
Mar 19, 2024 | 41.55 | 42.05 | 41.44 | 41.89 | 2,573,244 | +0.37(+0.89%) |
Mar 18, 2024 | 41.61 | 41.68 | 41.18 | 41.52 | 3,267,239 | -0.03(-0.07%) |
Mar 15, 2024 | 42.58 | 43.16 | 41.30 | 41.55 | 8,737,814 | -1.46(-3.40%) |
Mar 14, 2024 | 43.34 | 43.59 | 42.80 | 43.01 | 4,405,873 | -0.23(-0.53%) |
Mar 13, 2024 | 42.89 | 43.30 | 42.89 | 43.24 | 3,648,171 | +0.35(+0.81%) |
Mar 12, 2024 | 42.47 | 43.17 | 42.18 | 42.89 | 4,165,201 | +0.59(+1.39%) |
Mar 11, 2024 | 41.76 | 42.50 | 41.62 | 42.30 | 3,764,524 | +0.40(+0.95%) |
Mar 08, 2024 | 41.50 | 42.07 | 41.39 | 41.91 | 4,476,238 | +0.57(+1.37%) |
Mar 07, 2024 | 41.27 | 41.60 | 41.14 | 41.34 | 4,148,663 | +0.31(+0.75%) |
Mar 06, 2024 | 40.66 | 41.13 | 39.98 | 41.03 | 6,792,955 | +0.41(+1.00%) |
Mar 05, 2024 | 40.28 | 41.79 | 40.28 | 40.62 | 8,908,353 | +0.22(+0.54%) |
Mar 04, 2024 | 40.71 | 41.00 | 40.35 | 40.41 | 3,236,026 | -0.42(-1.02%) |
Mar 01, 2024 | 41.04 | 41.15 | 40.57 | 40.82 | 4,423,419 | -0.25(-0.61%) |
Feb 29, 2024 | 41.01 | 41.11 | 40.64 | 41.07 | 5,582,830 | +0.43(+1.05%) |
Feb 28, 2024 | 40.75 | 41.01 | 40.39 | 40.64 | 3,377,976 | -0.14(-0.34%) |
Feb 27, 2024 | 39.91 | 40.87 | 39.90 | 40.78 | 5,901,062 | +1.08(+2.73%) |
Feb 26, 2024 | 39.78 | 40.31 | 39.63 | 39.70 | 2,653,289 | -0.20(-0.50%) |
Feb 23, 2024 | 39.72 | 40.24 | 39.56 | 39.90 | 2,763,726 | +0.42(+1.06%) |
Feb 22, 2024 | 39.65 | 39.93 | 39.13 | 39.48 | 4,633,166 | +0.04(+0.10%) |
Feb 21, 2024 | 39.86 | 39.97 | 39.25 | 39.44 | 3,748,701 | -0.82(-2.03%) |
Feb 20, 2024 | 39.09 | 40.69 | 39.04 | 40.26 | 5,980,109 | +0.91(+2.33%) |
Feb 16, 2024 | 39.44 | 39.80 | 39.22 | 39.34 | 3,742,367 | -0.29(-0.73%) |
Feb 15, 2024 | 39.30 | 39.80 | 39.25 | 39.63 | 3,311,765 | +0.52(+1.32%) |
Feb 14, 2024 | 38.92 | 39.14 | 38.56 | 39.11 | 3,253,386 | +0.68(+1.76%) |
Feb 13, 2024 | 38.61 | 38.71 | 38.04 | 38.44 | 4,278,190 | -0.88(-2.23%) |
Feb 12, 2024 | 38.57 | 39.51 | 38.53 | 39.31 | 3,118,488 | +0.80(+2.07%) |
Feb 09, 2024 | 38.69 | 38.82 | 38.06 | 38.52 | 5,685,591 | -0.15(-0.39%) |
Feb 08, 2024 | 38.26 | 38.69 | 37.96 | 38.67 | 3,564,191 | +0.35(+0.91%) |
Feb 07, 2024 | 38.67 | 38.81 | 37.82 | 38.32 | 3,409,252 | -0.26(-0.67%) |
Feb 06, 2024 | 38.28 | 38.78 | 38.12 | 38.58 | 4,115,795 | +0.03(+0.08%) |
Feb 05, 2024 | 38.29 | 38.68 | 38.04 | 38.55 | 5,245,967 | -0.19(-0.49%) |
Feb 02, 2024 | 37.93 | 38.90 | 37.78 | 38.73 | 4,381,819 | +0.59(+1.54%) |
Feb 01, 2024 | 38.52 | 38.81 | 37.46 | 38.15 | 5,227,007 | -0.26(-0.67%) |
Jan 31, 2024 | 38.87 | 39.24 | 38.35 | 38.41 | 4,237,352 | -0.82(-2.09%) |
Jan 30, 2024 | 38.73 | 39.37 | 38.54 | 39.23 | 3,836,284 | +0.47(+1.22%) |
Jan 29, 2024 | 39.22 | 39.37 | 38.43 | 38.75 | 3,834,413 | -0.32(-0.81%) |
Jan 26, 2024 | 38.15 | 39.41 | 38.01 | 39.07 | 5,318,155 | +1.07(+2.81%) |
Jan 25, 2024 | 37.73 | 38.16 | 37.29 | 38.00 | 6,369,070 | +0.48(+1.29%) |
Jan 24, 2024 | 37.39 | 38.10 | 37.19 | 37.52 | 4,681,099 | +0.52(+1.42%) |
Jan 23, 2024 | 37.30 | 37.55 | 36.41 | 36.99 | 6,032,391 | -0.33(-0.87%) |
Jan 22, 2024 | 36.68 | 37.73 | 36.63 | 37.32 | 7,938,902 | +0.85(+2.33%) |
Jan 19, 2024 | 35.59 | 36.59 | 35.28 | 36.47 | 4,517,233 | +1.13(+3.19%) |
Jan 18, 2024 | 35.56 | 35.71 | 34.87 | 35.34 | 5,376,856 | -0.69(-1.92%) |
Jan 17, 2024 | 35.92 | 36.30 | 35.74 | 36.03 | 4,054,580 | -0.48(-1.33%) |
Jan 16, 2024 | 36.05 | 36.54 | 35.76 | 36.52 | 4,058,075 | +0.23(+0.63%) |
Jan 12, 2024 | 37.73 | 37.96 | 36.17 | 36.29 | 6,614,372 | -1.23(-3.27%) |
Jan 11, 2024 | 37.40 | 37.56 | 36.85 | 37.52 | 3,805,678 | +0.03(+0.08%) |
Jan 10, 2024 | 37.86 | 38.02 | 37.36 | 37.49 | 4,053,343 | -0.55(-1.45%) |
Jan 09, 2024 | 38.30 | 38.36 | 37.95 | 38.04 | 3,807,425 | -0.69(-1.79%) |
Jan 08, 2024 | 38.35 | 38.87 | 38.22 | 38.73 | 4,450,377 | +0.38(+0.98%) |
Jan 05, 2024 | 36.82 | 38.44 | 36.79 | 38.36 | 7,331,416 | +1.36(+3.69%) |
Jan 04, 2024 | 36.98 | 37.44 | 36.84 | 36.99 | 2,815,759 | -0.01(-0.03%) |
Jan 03, 2024 | 37.04 | 37.60 | 36.70 | 37.00 | 3,284,278 | -0.50(-1.34%) |
Jan 02, 2024 | 37.48 | 37.79 | 37.24 | 37.51 | 4,281,232 | -0.23(-0.60%) |
Dec 29, 2023 | 37.83 | 37.99 | 37.51 | 37.73 | 2,557,825 | -0.18(-0.47%) |
Dec 28, 2023 | 37.88 | 38.05 | 37.77 | 37.91 | 1,814,445 | +0.02(+0.05%) |
Dec 27, 2023 | 37.72 | 37.95 | 37.59 | 37.89 | 1,743,573 | +0.08(+0.21%) |
Dec 26, 2023 | 37.67 | 37.88 | 37.46 | 37.81 | 1,962,930 | +0.33(+0.87%) |
Dec 22, 2023 | 37.81 | 37.98 | 37.39 | 37.49 | 2,365,743 | -0.11(-0.29%) |
Dec 21, 2023 | 37.20 | 37.80 | 37.09 | 37.59 | 3,455,491 | +0.71(+1.93%) |
Dec 20, 2023 | 37.74 | 38.12 | 36.86 | 36.88 | 4,899,324 | -0.89(-2.35%) |
Dec 19, 2023 | 37.02 | 37.94 | 37.01 | 37.77 | 3,921,807 | +0.67(+1.81%) |
Dec 18, 2023 | 37.26 | 37.40 | 36.64 | 37.10 | 4,545,724 | +0.42(+1.16%) |
Dec 15, 2023 | 36.68 | 37.23 | 36.31 | 36.68 | 9,018,105 | -0.61(-1.64%) |
Dec 14, 2023 | 36.80 | 37.71 | 36.72 | 37.29 | 7,439,363 | +0.90(+2.47%) |
Dec 13, 2023 | 35.14 | 36.64 | 34.81 | 36.39 | 8,228,441 | +1.22(+3.46%) |
Dec 12, 2023 | 34.86 | 35.57 | 34.86 | 35.17 | 5,729,302 | +0.15(+0.42%) |
Dec 11, 2023 | 34.82 | 35.53 | 34.70 | 35.03 | 4,000,385 | +0.16(+0.45%) |
Dec 08, 2023 | 34.48 | 35.01 | 34.29 | 34.87 | 4,266,649 | +0.39(+1.12%) |
Dec 07, 2023 | 34.09 | 34.56 | 34.01 | 34.48 | 3,941,246 | +0.59(+1.75%) |
Dec 06, 2023 | 33.96 | 34.52 | 33.85 | 33.89 | 4,422,747 | +0.32(+0.94%) |
Dec 05, 2023 | 33.36 | 33.82 | 33.18 | 33.57 | 4,983,790 | +0.01(+0.03%) |
Dec 04, 2023 | 33.20 | 34.09 | 33.11 | 33.56 | 4,402,819 | +0.14(+0.41%) |
Dec 01, 2023 | 31.97 | 33.73 | 31.97 | 33.43 | 6,168,769 | +1.45(+4.54%) |
Nov 30, 2023 | 31.05 | 32.06 | 30.89 | 31.97 | 10,186,824 | +1.13(+3.65%) |
Nov 29, 2023 | 30.72 | 31.56 | 30.72 | 30.85 | 4,692,702 | +0.33(+1.07%) |
Nov 28, 2023 | 29.39 | 30.56 | 29.30 | 30.52 | 5,703,002 | +1.48(+5.10%) |
Nov 27, 2023 | 29.27 | 29.32 | 28.80 | 29.04 | 3,977,780 | -0.43(-1.47%) |
Nov 24, 2023 | 29.42 | 29.58 | 29.28 | 29.47 | 1,328,916 | +0.15(+0.51%) |
Nov 22, 2023 | 29.39 | 29.51 | 29.09 | 29.32 | 2,284,766 | +0.21(+0.71%) |
Nov 21, 2023 | 29.33 | 29.44 | 29.01 | 29.12 | 3,075,352 | -0.35(-1.17%) |
Nov 20, 2023 | 29.45 | 29.55 | 29.17 | 29.46 | 3,538,602 | -0.06(-0.20%) |
Nov 17, 2023 | 28.94 | 29.52 | 28.75 | 29.52 | 3,746,242 | +0.96(+3.36%) |
Nov 16, 2023 | 29.36 | 29.53 | 28.50 | 28.56 | 4,909,748 | -0.84(-2.86%) |
Nov 15, 2023 | 29.81 | 29.94 | 29.30 | 29.40 | 4,714,029 | -0.53(-1.78%) |
Nov 14, 2023 | 29.80 | 30.30 | 29.50 | 29.94 | 4,010,691 | +0.83(+2.85%) |
Nov 13, 2023 | 29.13 | 29.37 | 28.91 | 29.11 | 2,825,138 | -0.11(-0.37%) |
Nov 10, 2023 | 28.91 | 29.24 | 28.67 | 29.22 | 2,901,143 | +0.41(+1.44%) |
Nov 09, 2023 | 29.16 | 29.20 | 28.70 | 28.80 | 3,277,459 | -0.17(-0.58%) |
Nov 08, 2023 | 28.94 | 29.08 | 28.74 | 28.97 | 4,106,743 | -0.03(-0.10%) |
Nov 07, 2023 | 29.01 | 29.10 | 28.72 | 29.00 | 3,104,448 | -0.16(-0.54%) |
Nov 06, 2023 | 29.69 | 29.86 | 28.80 | 29.16 | 3,937,955 | -0.63(-2.12%) |
Nov 03, 2023 | 29.25 | 30.00 | 29.17 | 29.79 | 4,278,121 | +1.06(+3.68%) |
Nov 02, 2023 | 28.13 | 28.74 | 27.90 | 28.73 | 3,598,348 | +1.10(+3.97%) |
Nov 01, 2023 | 27.80 | 28.01 | 27.35 | 27.64 | 4,198,627 | -0.08(-0.29%) |
Oct 31, 2023 | 27.98 | 28.07 | 27.63 | 27.71 | 3,983,805 | -0.03(-0.11%) |
Oct 30, 2023 | 27.78 | 28.00 | 27.42 | 27.74 | 3,585,635 | +0.23(+0.85%) |
Oct 27, 2023 | 27.52 | 28.32 | 27.41 | 27.51 | 5,587,264 | +0.09(+0.32%) |
Oct 26, 2023 | 27.14 | 27.75 | 27.07 | 27.42 | 5,539,802 | +0.29(+1.08%) |
Oct 25, 2023 | 27.14 | 27.63 | 26.85 | 27.13 | 6,728,236 | +0.32(+1.21%) |
Oct 24, 2023 | 28.40 | 28.60 | 26.73 | 26.80 | 8,475,338 | -1.22(-4.37%) |
Oct 23, 2023 | 27.76 | 28.46 | 27.64 | 28.03 | 7,217,736 | +0.24(+0.88%) |
Oct 20, 2023 | 28.13 | 28.35 | 27.57 | 27.78 | 4,811,181 | -0.38(-1.36%) |
Oct 19, 2023 | 28.90 | 29.18 | 28.17 | 28.17 | 5,703,275 | -1.12(-3.81%) |
Oct 18, 2023 | 29.50 | 29.60 | 29.06 | 29.28 | 3,834,708 | -0.59(-1.97%) |
Oct 17, 2023 | 28.77 | 29.91 | 28.69 | 29.87 | 4,115,046 | +0.83(+2.87%) |
Oct 16, 2023 | 28.63 | 29.05 | 28.45 | 29.04 | 3,689,886 | +0.76(+2.70%) |
Oct 13, 2023 | 29.06 | 29.20 | 28.09 | 28.27 | 3,167,625 | -0.55(-1.90%) |
Oct 12, 2023 | 29.18 | 29.18 | 28.40 | 28.82 | 2,441,355 | -0.23(-0.78%) |
Oct 11, 2023 | 29.26 | 29.72 | 28.80 | 29.05 | 3,012,276 | -0.18(-0.60%) |
Oct 10, 2023 | 29.03 | 29.72 | 28.84 | 29.22 | 3,079,122 | +0.47(+1.63%) |
Oct 09, 2023 | 28.30 | 28.91 | 28.07 | 28.75 | 3,377,937 | +0.04(+0.14%) |
Oct 06, 2023 | 27.82 | 28.91 | 27.82 | 28.71 | 5,473,047 | +0.60(+2.12%) |
Oct 05, 2023 | 28.20 | 28.34 | 27.82 | 28.12 | 4,675,017 | -0.32(-1.14%) |
Oct 04, 2023 | 28.61 | 28.70 | 28.05 | 28.44 | 5,245,455 | -0.06(-0.21%) |
Oct 03, 2023 | 29.47 | 29.50 | 28.35 | 28.50 | 5,578,980 | -1.24(-4.18%) |
Oct 02, 2023 | 29.77 | 30.04 | 29.59 | 29.74 | 4,288,747 | -0.20(-0.65%) |
Sep 29, 2023 | 30.21 | 30.44 | 29.72 | 29.94 | 5,015,863 | -0.29(-0.97%) |
Sep 28, 2023 | 29.59 | 30.34 | 29.59 | 30.23 | 3,646,451 | +0.68(+2.29%) |
Sep 27, 2023 | 30.58 | 30.66 | 29.36 | 29.56 | 5,606,207 | -0.89(-2.93%) |
Sep 26, 2023 | 30.45 | 30.87 | 30.26 | 30.45 | 2,701,131 | -0.33(-1.08%) |
Sep 25, 2023 | 30.54 | 30.79 | 30.63 | 30.78 | 3,032,243 | +0.05(+0.16%) |
Sep 22, 2023 | 31.12 | 31.17 | 30.59 | 30.73 | 3,181,662 | -0.42(-1.35%) |
Sep 21, 2023 | 31.27 | 31.49 | 31.11 | 31.15 | 2,759,997 | -0.34(-1.09%) |
Sep 20, 2023 | 31.92 | 32.10 | 31.45 | 31.49 | 2,304,022 | -0.21(-0.65%) |
Sep 19, 2023 | 31.55 | 31.84 | 31.42 | 31.70 | 2,508,219 | +0.23(+0.72%) |
Sep 18, 2023 | 31.75 | 31.78 | 31.14 | 31.48 | 4,200,273 | -0.37(-1.17%) |
Sep 15, 2023 | 31.41 | 32.12 | 31.33 | 31.85 | 7,246,233 | +0.23(+0.71%) |
Sep 14, 2023 | 31.53 | 31.77 | 31.34 | 31.62 | 3,418,143 | +0.48(+1.54%) |
Sep 13, 2023 | 31.84 | 31.86 | 30.79 | 31.14 | 3,987,022 | -0.47(-1.49%) |
Sep 12, 2023 | 31.04 | 32.02 | 30.95 | 31.61 | 4,111,694 | +0.57(+1.83%) |
Sep 11, 2023 | 30.91 | 31.37 | 30.87 | 31.04 | 2,656,907 | +0.41(+1.34%) |
Sep 08, 2023 | 30.30 | 30.68 | 30.11 | 30.63 | 2,760,253 | +0.35(+1.16%) |
Sep 07, 2023 | 30.72 | 30.92 | 30.04 | 30.28 | 7,239,105 | -0.79(-2.55%) |
Sep 06, 2023 | 30.94 | 31.23 | 30.57 | 31.07 | 3,061,133 | -0.07(-0.22%) |
Sep 05, 2023 | 31.45 | 31.77 | 31.12 | 31.14 | 4,096,345 | -0.84(-2.63%) |
Sep 01, 2023 | 31.90 | 32.08 | 31.78 | 31.98 | 2,550,366 | +0.37(+1.18%) |
Aug 31, 2023 | 31.83 | 31.87 | 31.40 | 31.61 | 4,567,627 | -0.08(-0.25%) |
Aug 30, 2023 | 31.94 | 32.00 | 31.67 | 31.69 | 2,032,978 | -0.18(-0.55%) |
Aug 29, 2023 | 31.32 | 31.96 | 31.21 | 31.87 | 1,818,809 | +0.55(+1.75%) |
Aug 28, 2023 | 31.47 | 31.74 | 31.19 | 31.32 | 2,373,664 | +0.13(+0.41%) |
Aug 25, 2023 | 31.33 | 31.55 | 30.98 | 31.19 | 2,910,519 | -0.10(-0.31%) |
Aug 24, 2023 | 31.45 | 31.79 | 31.15 | 31.29 | 2,306,875 | -0.08(-0.25%) |
Aug 23, 2023 | 31.13 | 31.38 | 30.72 | 31.37 | 2,972,078 | +0.23(+0.75%) |
Aug 22, 2023 | 32.17 | 32.17 | 31.10 | 31.13 | 4,070,594 | -1.10(-3.40%) |
Aug 21, 2023 | 32.65 | 32.65 | 31.98 | 32.23 | 2,633,155 | -0.25(-0.78%) |
Aug 18, 2023 | 32.04 | 32.57 | 31.96 | 32.48 | 3,371,317 | +0.11(+0.33%) |
Aug 17, 2023 | 32.31 | 32.81 | 32.22 | 32.38 | 3,991,817 | +0.19(+0.58%) |
Aug 16, 2023 | 32.82 | 33.05 | 32.17 | 32.19 | 3,252,210 | -0.60(-1.82%) |
Aug 15, 2023 | 33.05 | 33.06 | 32.65 | 32.79 | 3,708,085 | -0.73(-2.19%) |
Aug 14, 2023 | 33.80 | 33.82 | 33.31 | 33.52 | 3,088,863 | -0.53(-1.55%) |
Aug 11, 2023 | 33.54 | 34.11 | 33.48 | 34.05 | 3,391,704 | +0.36(+1.08%) |
Aug 10, 2023 | 34.00 | 34.26 | 33.57 | 33.69 | 3,043,373 | +0.00(+0.00%) |
Aug 09, 2023 | 33.97 | 34.30 | 33.65 | 33.69 | 3,033,211 | -0.43(-1.26%) |
Aug 08, 2023 | 33.26 | 34.15 | 33.18 | 34.12 | 2,822,975 | +0.09(+0.26%) |
Aug 07, 2023 | 33.91 | 34.13 | 33.76 | 34.03 | 2,173,269 | +0.38(+1.14%) |
Aug 04, 2023 | 33.49 | 34.21 | 33.37 | 33.65 | 3,658,014 | +0.06(+0.17%) |
Aug 03, 2023 | 33.21 | 33.63 | 32.96 | 33.59 | 2,937,680 | +0.16(+0.47%) |
Aug 02, 2023 | 33.51 | 33.52 | 32.83 | 33.43 | 3,577,620 | -0.57(-1.67%) |
Aug 01, 2023 | 33.58 | 34.01 | 33.39 | 34.00 | 3,240,975 | +0.18(+0.52%) |
Jul 31, 2023 | 34.03 | 34.40 | 33.51 | 33.83 | 4,931,278 | -0.05(-0.14%) |
Jul 28, 2023 | 34.43 | 34.44 | 33.67 | 33.87 | 3,364,610 | +0.11(+0.32%) |
Jul 27, 2023 | 34.14 | 34.44 | 33.63 | 33.77 | 3,839,527 | -0.13(-0.37%) |
Jul 26, 2023 | 34.24 | 34.69 | 33.75 | 33.89 | 3,632,519 | -0.29(-0.85%) |
Jul 25, 2023 | 34.89 | 34.89 | 34.18 | 34.18 | 3,174,336 | -0.66(-1.90%) |
Jul 24, 2023 | 33.70 | 34.85 | 33.68 | 34.85 | 5,086,143 | +1.14(+3.37%) |
Jul 21, 2023 | 34.06 | 34.18 | 33.54 | 33.71 | 5,631,385 | -0.21(-0.63%) |
Jul 20, 2023 | 34.31 | 34.45 | 33.63 | 33.92 | 5,935,500 | -1.19(-3.38%) |
Jul 19, 2023 | 35.23 | 35.32 | 34.69 | 35.11 | 6,378,872 | -0.06(-0.17%) |
Jul 18, 2023 | 35.11 | 35.33 | 34.18 | 35.17 | 7,215,462 | +0.64(+1.86%) |
Jul 17, 2023 | 33.78 | 34.87 | 33.74 | 34.53 | 6,427,759 | +0.59(+1.75%) |
Jul 14, 2023 | 34.35 | 34.55 | 33.67 | 33.93 | 4,356,224 | -0.75(-2.16%) |
Jul 13, 2023 | 34.02 | 34.72 | 33.99 | 34.68 | 4,331,928 | +0.78(+2.29%) |
Jul 12, 2023 | 34.18 | 34.45 | 33.87 | 33.90 | 4,157,999 | +0.15(+0.43%) |
Jul 11, 2023 | 33.28 | 33.84 | 33.08 | 33.76 | 3,848,729 | +0.75(+2.27%) |
Jul 10, 2023 | 32.47 | 33.05 | 32.43 | 33.01 | 3,994,151 | +0.33(+1.01%) |
Jul 07, 2023 | 32.48 | 33.12 | 32.48 | 32.68 | 3,707,161 | +0.17(+0.51%) |
Jul 06, 2023 | 32.37 | 32.56 | 31.89 | 32.51 | 3,722,122 | -0.29(-0.89%) |
Jul 05, 2023 | 33.08 | 33.23 | 32.77 | 32.80 | 4,247,639 | -0.62(-1.86%) |
Jul 03, 2023 | 33.03 | 33.55 | 32.95 | 33.43 | 1,684,575 | +0.45(+1.36%) |
Jun 30, 2023 | 33.41 | 33.48 | 32.72 | 32.98 | 3,696,363 | -0.15(-0.44%) |
Jun 29, 2023 | 33.15 | 33.47 | 32.89 | 33.13 | 3,878,114 | +0.21(+0.65%) |
Jun 28, 2023 | 32.44 | 32.92 | 32.25 | 32.91 | 5,967,782 | +0.47(+1.44%) |
Jun 27, 2023 | 31.78 | 32.49 | 31.51 | 32.44 | 3,619,442 | +0.77(+2.42%) |
Jun 26, 2023 | 31.81 | 32.25 | 31.59 | 31.68 | 3,167,032 | -0.12(-0.37%) |
Jun 23, 2023 | 31.32 | 31.91 | 31.24 | 31.79 | 5,288,820 | +0.02(+0.06%) |
Jun 22, 2023 | 31.73 | 31.85 | 31.25 | 31.77 | 5,892,520 | -0.13(-0.40%) |
Jun 21, 2023 | 31.79 | 32.13 | 31.71 | 31.90 | 6,537,107 | +0.10(+0.31%) |
Jun 20, 2023 | 31.78 | 31.91 | 31.55 | 31.80 | 12,592,928 | -0.18(-0.58%) |
Jun 16, 2023 | 32.47 | 32.49 | 31.82 | 31.99 | 8,703,124 | -0.52(-1.61%) |