Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 36.25 | 36.29 | 36.05 | 36.15 | 2,502,219 | -0.34(-0.93%) |
May 21, 2024 | 36.41 | 36.52 | 36.40 | 36.49 | 1,741,090 | -0.08(-0.22%) |
May 20, 2024 | 36.57 | 36.66 | 36.54 | 36.57 | 1,568,689 | +0.04(+0.11%) |
May 17, 2024 | 36.41 | 36.54 | 36.35 | 36.53 | 2,116,676 | +0.11(+0.30%) |
May 16, 2024 | 36.55 | 36.56 | 36.40 | 36.42 | 2,028,565 | -0.17(-0.46%) |
May 15, 2024 | 36.39 | 36.60 | 36.31 | 36.59 | 1,797,514 | +0.37(+1.02%) |
May 14, 2024 | 36.11 | 36.23 | 36.03 | 36.22 | 2,734,200 | +0.24(+0.67%) |
May 13, 2024 | 36.00 | 36.08 | 35.93 | 35.98 | 2,393,675 | +0.01(+0.03%) |
May 10, 2024 | 36.05 | 36.10 | 35.94 | 35.97 | 11,729,554 | +0.04(+0.11%) |
May 09, 2024 | 35.67 | 35.94 | 35.67 | 35.93 | 2,366,473 | +0.23(+0.64%) |
May 08, 2024 | 35.56 | 35.70 | 35.53 | 35.70 | 2,218,276 | -0.05(-0.14%) |
May 07, 2024 | 35.79 | 35.85 | 35.69 | 35.75 | 1,446,918 | +0.05(+0.14%) |
May 06, 2024 | 35.60 | 35.73 | 35.59 | 35.70 | 1,978,919 | +0.27(+0.76%) |
May 03, 2024 | 35.49 | 35.56 | 35.23 | 35.43 | 2,251,083 | +0.34(+0.97%) |
May 02, 2024 | 34.96 | 35.16 | 34.77 | 35.09 | 2,247,463 | +0.49(+1.42%) |
May 01, 2024 | 34.65 | 35.02 | 34.50 | 34.60 | 2,813,371 | -0.05(-0.14%) |
Apr 30, 2024 | 34.99 | 35.08 | 34.64 | 34.65 | 2,277,662 | -0.49(-1.39%) |
Apr 29, 2024 | 35.11 | 35.20 | 35.02 | 35.14 | 7,144,964 | +0.17(+0.49%) |
Apr 26, 2024 | 34.84 | 35.02 | 34.83 | 34.97 | 3,885,712 | +0.26(+0.75%) |
Apr 25, 2024 | 34.36 | 34.76 | 34.27 | 34.71 | 7,518,202 | -0.14(-0.40%) |
Apr 24, 2024 | 34.97 | 34.98 | 34.72 | 34.85 | 3,098,245 | -0.10(-0.29%) |
Apr 23, 2024 | 34.68 | 35.00 | 34.66 | 34.95 | 4,843,584 | +0.36(+1.04%) |
Apr 22, 2024 | 34.41 | 34.70 | 34.34 | 34.59 | 3,125,267 | +0.39(+1.14%) |
Apr 19, 2024 | 34.20 | 34.33 | 34.09 | 34.20 | 4,774,402 | +0.00(+0.00%) |
Apr 18, 2024 | 34.27 | 34.43 | 34.13 | 34.20 | 4,548,377 | -0.03(-0.09%) |
Apr 17, 2024 | 34.39 | 34.41 | 34.07 | 34.23 | 3,904,334 | +0.02(+0.06%) |
Apr 16, 2024 | 34.27 | 34.38 | 34.10 | 34.21 | 6,022,151 | -0.35(-1.01%) |
Apr 15, 2024 | 35.06 | 35.11 | 34.50 | 34.56 | 3,100,443 | -0.15(-0.43%) |
Apr 12, 2024 | 34.98 | 35.09 | 34.65 | 34.71 | 3,893,656 | -0.58(-1.64%) |
Apr 11, 2024 | 35.31 | 35.35 | 34.93 | 35.29 | 3,291,970 | +0.11(+0.31%) |
Apr 10, 2024 | 35.19 | 35.33 | 35.04 | 35.18 | 4,076,616 | -0.53(-1.48%) |
Apr 09, 2024 | 35.81 | 35.88 | 35.53 | 35.71 | 3,418,400 | +0.02(+0.06%) |
Apr 08, 2024 | 35.71 | 35.76 | 35.63 | 35.69 | 1,638,729 | +0.16(+0.45%) |
Apr 05, 2024 | 35.34 | 35.60 | 35.28 | 35.53 | 2,610,375 | +0.13(+0.37%) |
Apr 04, 2024 | 35.91 | 35.94 | 35.36 | 35.40 | 3,294,261 | -0.26(-0.73%) |
Apr 03, 2024 | 35.40 | 35.72 | 35.40 | 35.66 | 2,167,943 | +0.19(+0.54%) |
Apr 02, 2024 | 35.45 | 35.47 | 35.35 | 35.47 | 3,321,165 | -0.21(-0.59%) |
Apr 01, 2024 | 35.90 | 35.90 | 35.59 | 35.68 | 2,539,663 | -0.16(-0.45%) |
Mar 28, 2024 | 35.80 | 35.86 | 35.85 | 35.84 | 2,466,301 | -0.06(-0.17%) |
Mar 27, 2024 | 35.76 | 35.91 | 35.73 | 35.90 | 2,568,567 | +0.22(+0.62%) |
Mar 26, 2024 | 35.83 | 35.83 | 35.67 | 35.68 | 4,989,232 | +0.03(+0.08%) |
Mar 25, 2024 | 35.61 | 35.76 | 35.61 | 35.65 | 2,234,963 | -0.05(-0.14%) |
Mar 22, 2024 | 35.80 | 35.81 | 35.66 | 35.70 | 3,040,270 | -0.10(-0.28%) |
Mar 21, 2024 | 35.88 | 35.93 | 35.80 | 35.80 | 2,941,050 | +0.00(+0.00%) |
Mar 20, 2024 | 35.40 | 35.83 | 35.35 | 35.80 | 3,220,676 | +0.39(+1.10%) |
Mar 19, 2024 | 35.31 | 35.49 | 35.25 | 35.41 | 2,737,445 | +0.05(+0.14%) |
Mar 18, 2024 | 35.45 | 35.46 | 35.31 | 35.36 | 3,528,549 | +0.02(+0.06%) |
Mar 15, 2024 | 35.36 | 35.44 | 35.23 | 35.34 | 3,427,856 | -0.01(-0.03%) |
Mar 14, 2024 | 35.64 | 35.64 | 35.21 | 35.35 | 3,805,676 | -0.25(-0.70%) |
Mar 13, 2024 | 35.56 | 35.69 | 35.55 | 35.60 | 2,582,515 | +0.00(+0.00%) |
Mar 12, 2024 | 35.40 | 35.60 | 35.25 | 35.60 | 3,195,715 | +0.27(+0.76%) |
Mar 11, 2024 | 35.26 | 35.34 | 35.16 | 35.33 | 3,493,503 | -0.19(-0.53%) |
Mar 08, 2024 | 35.69 | 35.80 | 35.46 | 35.52 | 4,588,291 | -0.09(-0.25%) |
Mar 07, 2024 | 35.45 | 35.66 | 35.43 | 35.61 | 3,024,886 | +0.39(+1.11%) |
Mar 06, 2024 | 35.18 | 35.33 | 35.13 | 35.22 | 4,028,106 | +0.43(+1.24%) |
Mar 05, 2024 | 34.91 | 35.01 | 34.70 | 34.79 | 2,816,412 | -0.09(-0.26%) |
Mar 04, 2024 | 34.87 | 34.96 | 34.83 | 34.88 | 2,956,155 | -0.09(-0.26%) |
Mar 01, 2024 | 34.77 | 34.99 | 34.65 | 34.97 | 2,806,661 | +0.34(+0.98%) |
Feb 29, 2024 | 34.71 | 34.77 | 34.47 | 34.63 | 2,680,132 | +0.09(+0.26%) |
Feb 28, 2024 | 34.53 | 34.60 | 34.49 | 34.54 | 2,396,859 | -0.19(-0.55%) |
Feb 27, 2024 | 34.66 | 34.75 | 34.65 | 34.73 | 1,909,237 | +0.05(+0.14%) |
Feb 26, 2024 | 34.71 | 34.74 | 34.60 | 34.68 | 8,519,695 | -0.06(-0.17%) |
Feb 23, 2024 | 34.70 | 34.78 | 34.66 | 34.74 | 2,180,267 | +0.07(+0.20%) |
Feb 22, 2024 | 34.56 | 34.70 | 34.53 | 34.67 | 3,101,680 | +0.36(+1.05%) |
Feb 21, 2024 | 34.21 | 34.32 | 34.15 | 34.31 | 4,846,675 | +0.02(+0.06%) |
Feb 20, 2024 | 34.35 | 34.39 | 34.20 | 34.29 | 3,458,823 | +0.11(+0.32%) |
Feb 16, 2024 | 34.13 | 34.33 | 34.06 | 34.18 | 3,505,851 | +0.04(+0.12%) |
Feb 15, 2024 | 33.88 | 34.14 | 33.88 | 34.14 | 3,528,168 | +0.38(+1.13%) |
Feb 14, 2024 | 33.56 | 33.77 | 33.54 | 33.76 | 3,540,619 | +0.40(+1.20%) |
Feb 13, 2024 | 33.53 | 33.58 | 33.22 | 33.36 | 4,118,155 | -0.59(-1.74%) |
Feb 12, 2024 | 33.86 | 34.05 | 33.83 | 33.95 | 3,160,069 | +0.09(+0.27%) |
Feb 09, 2024 | 33.72 | 33.87 | 33.66 | 33.86 | 2,763,313 | +0.13(+0.39%) |
Feb 08, 2024 | 33.71 | 33.75 | 33.61 | 33.73 | 2,784,069 | -0.06(-0.18%) |
Feb 07, 2024 | 33.80 | 33.83 | 33.71 | 33.79 | 3,008,265 | +0.03(+0.09%) |
Feb 06, 2024 | 33.55 | 33.77 | 33.52 | 33.76 | 3,623,155 | +0.20(+0.60%) |
Feb 05, 2024 | 33.56 | 33.64 | 33.39 | 33.56 | 3,568,012 | -0.24(-0.71%) |
Feb 02, 2024 | 33.79 | 33.83 | 33.63 | 33.80 | 4,275,395 | -0.22(-0.65%) |
Feb 01, 2024 | 33.77 | 34.02 | 33.70 | 34.02 | 3,323,983 | +0.35(+1.04%) |
Jan 31, 2024 | 33.98 | 34.08 | 33.62 | 33.67 | 4,039,721 | -0.19(-0.56%) |
Jan 30, 2024 | 33.84 | 33.89 | 33.71 | 33.86 | 2,881,436 | -0.06(-0.18%) |
Jan 29, 2024 | 33.71 | 33.95 | 33.64 | 33.92 | 2,665,196 | +0.23(+0.68%) |
Jan 26, 2024 | 33.71 | 33.78 | 33.66 | 33.69 | 3,194,535 | +0.12(+0.36%) |
Jan 25, 2024 | 33.58 | 33.58 | 33.40 | 33.57 | 3,152,170 | +0.09(+0.27%) |
Jan 24, 2024 | 33.69 | 33.70 | 33.46 | 33.48 | 4,239,334 | +0.19(+0.57%) |
Jan 23, 2024 | 33.21 | 33.30 | 33.13 | 33.29 | 2,862,268 | -0.03(-0.09%) |
Jan 22, 2024 | 33.33 | 33.44 | 33.27 | 33.32 | 3,308,447 | +0.08(+0.24%) |
Jan 19, 2024 | 33.08 | 33.25 | 32.93 | 33.24 | 2,489,820 | +0.09(+0.27%) |
Jan 18, 2024 | 32.98 | 33.15 | 32.92 | 33.15 | 3,607,389 | +0.30(+0.91%) |
Jan 17, 2024 | 32.75 | 32.86 | 32.63 | 32.85 | 3,748,298 | -0.37(-1.11%) |
Jan 16, 2024 | 33.37 | 33.41 | 33.15 | 33.22 | 4,725,903 | -0.58(-1.72%) |
Jan 12, 2024 | 33.88 | 33.99 | 33.73 | 33.80 | 3,162,581 | +0.13(+0.39%) |
Jan 11, 2024 | 33.74 | 33.79 | 33.36 | 33.67 | 2,810,357 | -0.02(-0.06%) |
Jan 10, 2024 | 33.61 | 33.74 | 33.57 | 33.69 | 3,267,484 | +0.18(+0.54%) |
Jan 09, 2024 | 33.50 | 33.59 | 33.45 | 33.51 | 2,314,670 | -0.31(-0.92%) |
Jan 08, 2024 | 33.48 | 33.82 | 33.48 | 33.82 | 2,146,728 | +0.36(+1.08%) |
Jan 05, 2024 | 33.38 | 33.76 | 33.37 | 33.46 | 2,538,144 | +0.01(+0.03%) |
Jan 04, 2024 | 33.37 | 33.60 | 33.36 | 33.45 | 2,744,020 | +0.07(+0.21%) |
Jan 03, 2024 | 33.31 | 33.48 | 33.21 | 33.38 | 3,307,696 | -0.26(-0.77%) |
Jan 02, 2024 | 33.68 | 33.81 | 33.59 | 33.64 | 2,440,327 | -0.37(-1.09%) |
Dec 29, 2023 | 34.03 | 34.12 | 33.94 | 34.01 | 2,928,909 | +0.01(+0.03%) |
Dec 28, 2023 | 34.07 | 34.18 | 33.99 | 34.00 | 2,177,628 | -0.07(-0.21%) |
Dec 27, 2023 | 33.93 | 34.10 | 33.92 | 34.07 | 2,784,954 | +0.16(+0.47%) |
Dec 26, 2023 | 33.77 | 33.94 | 33.77 | 33.91 | 2,385,581 | +0.19(+0.56%) |
Dec 22, 2023 | 33.75 | 33.84 | 33.63 | 33.72 | 3,233,153 | +0.07(+0.21%) |
Dec 21, 2023 | 33.48 | 33.67 | 33.43 | 33.65 | 5,262,157 | +0.53(+1.60%) |
Dec 20, 2023 | 33.49 | 33.58 | 33.12 | 33.12 | 3,717,662 | -0.34(-1.02%) |
Dec 19, 2023 | 33.32 | 33.48 | 33.32 | 33.46 | 3,282,274 | +0.31(+0.94%) |
Dec 18, 2023 | 33.16 | 33.23 | 33.06 | 33.15 | 4,559,741 | +0.09(+0.27%) |
Dec 15, 2023 | 33.24 | 33.29 | 33.05 | 33.06 | 3,482,462 | -0.34(-1.01%) |
Dec 14, 2023 | 33.29 | 33.49 | 33.23 | 33.40 | 4,809,436 | +0.30(+0.90%) |
Dec 13, 2023 | 32.57 | 33.10 | 32.43 | 33.10 | 4,322,946 | +0.54(+1.67%) |
Dec 12, 2023 | 32.50 | 32.56 | 32.37 | 32.55 | 6,105,386 | +0.01(+0.03%) |
Dec 11, 2023 | 32.45 | 32.57 | 32.41 | 32.55 | 4,359,493 | +0.07(+0.21%) |
Dec 08, 2023 | 32.30 | 32.54 | 32.26 | 32.48 | 2,082,409 | +0.08(+0.24%) |
Dec 07, 2023 | 32.29 | 32.47 | 32.18 | 32.40 | 2,581,810 | +0.17(+0.52%) |
Dec 06, 2023 | 32.45 | 32.53 | 32.22 | 32.23 | 2,367,496 | +0.05(+0.15%) |
Dec 05, 2023 | 32.18 | 32.27 | 32.11 | 32.18 | 2,292,732 | -0.11(-0.34%) |
Dec 04, 2023 | 32.23 | 32.38 | 32.18 | 32.29 | 4,035,616 | -0.28(-0.85%) |
Dec 01, 2023 | 32.18 | 32.57 | 32.16 | 32.56 | 2,854,692 | +0.36(+1.11%) |
Nov 30, 2023 | 32.23 | 32.27 | 32.08 | 32.21 | 3,383,872 | -0.03(-0.09%) |
Nov 29, 2023 | 32.27 | 32.35 | 32.15 | 32.24 | 2,144,601 | +0.06(+0.18%) |
Nov 28, 2023 | 32.05 | 32.26 | 32.01 | 32.18 | 2,268,390 | +0.06(+0.18%) |
Nov 27, 2023 | 32.14 | 32.15 | 32.04 | 32.12 | 1,675,807 | -0.09(-0.28%) |
Nov 24, 2023 | 32.08 | 32.22 | 32.07 | 32.21 | 1,200,188 | +0.21(+0.65%) |
Nov 22, 2023 | 31.96 | 32.01 | 31.83 | 32.00 | 1,900,179 | +0.08(+0.25%) |
Nov 21, 2023 | 32.06 | 32.08 | 31.89 | 31.92 | 1,512,870 | -0.14(-0.43%) |
Nov 20, 2023 | 31.88 | 32.11 | 31.88 | 32.06 | 2,079,029 | +0.15(+0.47%) |
Nov 17, 2023 | 31.78 | 31.93 | 31.74 | 31.91 | 1,893,100 | +0.39(+1.22%) |
Nov 16, 2023 | 31.52 | 31.64 | 31.43 | 31.53 | 2,688,366 | -0.07(-0.22%) |
Nov 15, 2023 | 31.66 | 31.75 | 31.57 | 31.60 | 3,461,018 | -0.02(-0.06%) |
Nov 14, 2023 | 31.32 | 31.65 | 31.32 | 31.61 | 2,886,370 | +0.80(+2.60%) |
Nov 13, 2023 | 30.61 | 30.85 | 30.56 | 30.81 | 2,285,655 | +0.09(+0.29%) |
Nov 10, 2023 | 30.63 | 30.75 | 30.37 | 30.72 | 2,234,071 | +0.13(+0.42%) |
Nov 09, 2023 | 30.76 | 30.93 | 30.57 | 30.60 | 3,518,044 | +0.00(+0.00%) |
Nov 08, 2023 | 30.64 | 30.71 | 30.49 | 30.60 | 3,310,431 | -0.07(-0.23%) |
Nov 07, 2023 | 30.65 | 30.74 | 30.57 | 30.66 | 2,894,448 | -0.24(-0.77%) |
Nov 06, 2023 | 31.01 | 31.04 | 30.83 | 30.90 | 5,771,377 | -0.08(-0.26%) |
Nov 03, 2023 | 30.89 | 31.07 | 30.84 | 30.98 | 4,383,237 | +0.40(+1.29%) |
Nov 02, 2023 | 30.42 | 30.60 | 30.37 | 30.59 | 3,755,362 | +0.67(+2.25%) |
Nov 01, 2023 | 29.69 | 29.92 | 29.61 | 29.91 | 4,799,020 | +0.31(+1.04%) |
Oct 31, 2023 | 29.55 | 29.64 | 29.46 | 29.61 | 8,281,820 | +0.10(+0.34%) |
Oct 30, 2023 | 29.48 | 29.54 | 29.34 | 29.51 | 3,569,394 | +0.36(+1.22%) |
Oct 27, 2023 | 29.43 | 29.46 | 29.08 | 29.15 | 7,626,981 | -0.10(-0.34%) |
Oct 26, 2023 | 29.37 | 29.44 | 29.15 | 29.25 | 6,730,698 | -0.23(-0.77%) |
Oct 25, 2023 | 29.61 | 29.70 | 29.43 | 29.48 | 10,485,423 | -0.22(-0.73%) |
Oct 24, 2023 | 29.63 | 29.75 | 29.57 | 29.70 | 4,975,291 | +0.14(+0.47%) |
Oct 23, 2023 | 29.41 | 29.75 | 29.30 | 29.56 | 3,720,462 | +0.00(+0.00%) |
Oct 20, 2023 | 29.74 | 29.80 | 29.54 | 29.56 | 8,257,563 | -0.30(-0.99%) |
Oct 19, 2023 | 30.03 | 30.18 | 29.80 | 29.85 | 10,553,254 | -0.27(-0.89%) |
Oct 18, 2023 | 30.41 | 30.42 | 30.08 | 30.12 | 2,634,675 | -0.51(-1.68%) |
Oct 17, 2023 | 30.36 | 30.77 | 30.36 | 30.64 | 4,411,673 | +0.01(+0.03%) |
Oct 16, 2023 | 30.45 | 30.65 | 30.38 | 30.63 | 4,041,341 | +0.23(+0.75%) |
Oct 13, 2023 | 30.60 | 30.66 | 30.31 | 30.40 | 5,698,046 | -0.28(-0.90%) |
Oct 12, 2023 | 31.00 | 31.00 | 30.54 | 30.67 | 3,354,010 | -0.28(-0.90%) |
Oct 11, 2023 | 30.97 | 31.02 | 30.76 | 30.95 | 2,800,037 | +0.14(+0.45%) |
Oct 10, 2023 | 30.69 | 30.93 | 30.65 | 30.81 | 5,412,145 | +0.40(+1.30%) |
Oct 09, 2023 | 30.15 | 30.47 | 30.15 | 30.42 | 2,888,176 | -0.01(-0.03%) |
Oct 06, 2023 | 30.03 | 30.51 | 29.87 | 30.43 | 3,719,244 | +0.31(+1.02%) |
Oct 05, 2023 | 29.99 | 30.16 | 29.91 | 30.12 | 5,042,026 | +0.27(+0.90%) |
Oct 04, 2023 | 29.89 | 29.89 | 29.60 | 29.85 | 6,210,971 | +0.01(+0.03%) |
Oct 03, 2023 | 29.96 | 30.02 | 29.74 | 29.84 | 4,498,992 | -0.37(-1.21%) |
Oct 02, 2023 | 30.52 | 30.53 | 30.13 | 30.21 | 5,897,339 | -0.47(-1.55%) |
Sep 29, 2023 | 31.08 | 31.08 | 30.64 | 30.68 | 4,443,392 | -0.14(-0.45%) |
Sep 28, 2023 | 30.59 | 30.89 | 30.54 | 30.82 | 4,068,989 | +0.27(+0.87%) |
Sep 27, 2023 | 30.73 | 30.76 | 30.37 | 30.56 | 4,308,267 | -0.07(-0.23%) |
Sep 26, 2023 | 30.80 | 30.88 | 30.60 | 30.63 | 5,272,536 | -0.43(-1.37%) |
Sep 25, 2023 | 30.95 | 31.07 | 30.99 | 31.05 | 3,957,733 | -0.12(-0.38%) |
Sep 22, 2023 | 31.33 | 31.42 | 31.14 | 31.17 | 3,138,797 | +0.01(+0.03%) |
Sep 21, 2023 | 31.40 | 31.43 | 31.14 | 31.16 | 3,452,157 | -0.52(-1.66%) |
Sep 20, 2023 | 31.91 | 32.07 | 31.67 | 31.68 | 2,412,337 | -0.11(-0.34%) |
Sep 19, 2023 | 31.83 | 31.89 | 31.70 | 31.79 | 2,400,239 | +0.00(+0.00%) |
Sep 18, 2023 | 31.79 | 31.83 | 31.67 | 31.79 | 1,776,872 | -0.12(-0.37%) |
Sep 15, 2023 | 32.00 | 32.12 | 31.88 | 31.91 | 3,933,335 | -0.06(-0.19%) |
Sep 14, 2023 | 31.80 | 32.00 | 31.78 | 31.97 | 2,460,214 | +0.42(+1.32%) |
Sep 13, 2023 | 31.59 | 31.65 | 31.49 | 31.56 | 2,062,571 | -0.07(-0.22%) |
Sep 12, 2023 | 31.57 | 31.72 | 31.57 | 31.62 | 4,338,259 | -0.12(-0.37%) |
Sep 11, 2023 | 31.67 | 31.77 | 31.60 | 31.74 | 1,696,504 | +0.35(+1.10%) |
Sep 08, 2023 | 31.43 | 31.52 | 31.37 | 31.40 | 3,422,990 | -0.07(-0.22%) |
Sep 07, 2023 | 31.47 | 31.53 | 31.37 | 31.47 | 1,870,788 | -0.11(-0.34%) |
Sep 06, 2023 | 31.63 | 31.72 | 31.47 | 31.58 | 1,686,762 | -0.12(-0.37%) |
Sep 05, 2023 | 31.88 | 31.88 | 31.67 | 31.69 | 2,588,339 | -0.27(-0.84%) |
Sep 01, 2023 | 32.19 | 32.21 | 31.86 | 31.96 | 2,216,320 | +0.06(+0.19%) |
Aug 31, 2023 | 32.03 | 32.07 | 31.82 | 31.90 | 3,502,488 | -0.09(-0.28%) |
Aug 30, 2023 | 32.02 | 32.13 | 31.94 | 31.99 | 2,158,139 | -0.02(-0.06%) |
Aug 29, 2023 | 31.54 | 32.02 | 31.50 | 32.01 | 7,119,809 | +0.42(+1.32%) |
Aug 28, 2023 | 31.49 | 31.61 | 31.48 | 31.60 | 2,179,274 | +0.30(+0.95%) |
Aug 25, 2023 | 31.26 | 31.40 | 31.00 | 31.30 | 2,714,663 | +0.21(+0.67%) |
Aug 24, 2023 | 31.35 | 31.46 | 31.08 | 31.09 | 2,567,413 | -0.40(-1.26%) |
Aug 23, 2023 | 31.25 | 31.55 | 31.25 | 31.49 | 2,104,387 | +0.33(+1.05%) |
Aug 22, 2023 | 31.33 | 31.36 | 31.12 | 31.16 | 2,604,054 | -0.05(-0.16%) |
Aug 21, 2023 | 31.17 | 31.24 | 31.03 | 31.21 | 2,396,753 | +0.10(+0.32%) |
Aug 18, 2023 | 30.90 | 31.15 | 30.86 | 31.11 | 2,889,057 | -0.03(-0.10%) |
Aug 17, 2023 | 31.44 | 31.48 | 31.09 | 31.14 | 3,993,955 | -0.20(-0.63%) |
Aug 16, 2023 | 31.49 | 31.60 | 31.33 | 31.34 | 2,300,073 | -0.25(-0.78%) |
Aug 15, 2023 | 31.84 | 31.84 | 31.54 | 31.59 | 1,765,543 | -0.44(-1.36%) |
Aug 14, 2023 | 31.86 | 32.04 | 31.76 | 32.02 | 1,243,996 | -0.13(-0.40%) |
Aug 11, 2023 | 32.14 | 32.27 | 32.09 | 32.15 | 2,186,299 | -0.21(-0.64%) |
Aug 10, 2023 | 32.55 | 32.75 | 32.31 | 32.36 | 3,483,224 | +0.10(+0.31%) |
Aug 09, 2023 | 32.28 | 32.37 | 32.18 | 32.26 | 3,218,850 | +0.04(+0.12%) |
Aug 08, 2023 | 32.07 | 32.25 | 31.98 | 32.22 | 1,542,216 | -0.25(-0.76%) |
Aug 07, 2023 | 32.40 | 32.47 | 32.25 | 32.47 | 2,057,420 | +0.24(+0.74%) |
Aug 04, 2023 | 32.29 | 32.55 | 32.19 | 32.23 | 2,795,592 | +0.10(+0.31%) |
Aug 03, 2023 | 31.98 | 32.22 | 31.96 | 32.13 | 2,468,239 | -0.11(-0.34%) |
Aug 02, 2023 | 32.45 | 32.48 | 32.18 | 32.24 | 4,028,677 | -0.62(-1.90%) |
Aug 01, 2023 | 32.93 | 33.01 | 32.77 | 32.86 | 2,752,926 | -0.37(-1.10%) |
Jul 31, 2023 | 33.22 | 33.34 | 33.20 | 33.23 | 1,791,630 | +0.04(+0.12%) |
Jul 28, 2023 | 33.20 | 33.31 | 33.12 | 33.19 | 1,869,867 | +0.23(+0.69%) |
Jul 27, 2023 | 33.29 | 33.30 | 32.91 | 32.96 | 2,212,631 | -0.12(-0.36%) |
Jul 26, 2023 | 32.82 | 33.17 | 32.82 | 33.08 | 2,018,934 | +0.07(+0.21%) |
Jul 25, 2023 | 32.88 | 33.05 | 32.88 | 33.01 | 1,444,881 | +0.07(+0.21%) |
Jul 24, 2023 | 32.90 | 33.02 | 32.86 | 32.94 | 1,697,686 | -0.03(-0.09%) |
Jul 21, 2023 | 32.99 | 33.01 | 32.88 | 32.97 | 1,800,343 | +0.04(+0.12%) |
Jul 20, 2023 | 33.05 | 33.11 | 32.87 | 32.93 | 3,269,856 | -0.21(-0.63%) |
Jul 19, 2023 | 33.16 | 33.22 | 33.04 | 33.14 | 2,045,684 | +0.00(+0.00%) |
Jul 18, 2023 | 32.93 | 33.16 | 32.92 | 33.14 | 2,473,353 | +0.23(+0.69%) |
Jul 17, 2023 | 32.79 | 32.94 | 32.74 | 32.91 | 1,501,925 | -0.01(-0.03%) |
Jul 14, 2023 | 33.10 | 33.12 | 32.90 | 32.92 | 1,860,176 | -0.21(-0.63%) |
Jul 13, 2023 | 32.97 | 33.15 | 32.97 | 33.13 | 5,786,367 | +0.51(+1.58%) |
Jul 12, 2023 | 32.42 | 32.65 | 32.40 | 32.61 | 2,998,280 | +0.59(+1.85%) |
Jul 11, 2023 | 31.84 | 32.03 | 31.79 | 32.02 | 1,416,457 | +0.30(+0.94%) |
Jul 10, 2023 | 31.57 | 31.72 | 31.55 | 31.72 | 2,408,131 | +0.09(+0.28%) |
Jul 07, 2023 | 31.40 | 31.77 | 31.40 | 31.63 | 2,735,683 | +0.28(+0.88%) |
Jul 06, 2023 | 31.47 | 31.48 | 31.18 | 31.36 | 2,451,371 | -0.57(-1.80%) |
Jul 05, 2023 | 32.02 | 32.08 | 31.88 | 31.93 | 2,766,663 | -0.36(-1.10%) |
Jul 03, 2023 | 32.24 | 32.31 | 32.22 | 32.29 | 1,494,442 | +0.09(+0.28%) |
Jun 30, 2023 | 32.10 | 32.24 | 32.09 | 32.20 | 2,038,062 | +0.36(+1.12%) |
Jun 29, 2023 | 31.73 | 31.84 | 31.71 | 31.84 | 1,588,288 | -0.06(-0.19%) |
Jun 28, 2023 | 31.82 | 31.94 | 31.79 | 31.90 | 3,504,880 | +0.03(+0.09%) |
Jun 27, 2023 | 31.70 | 31.90 | 31.61 | 31.87 | 2,431,902 | +0.26(+0.81%) |
Jun 26, 2023 | 31.59 | 31.67 | 31.56 | 31.61 | 3,122,344 | +0.07(+0.22%) |
Jun 23, 2023 | 31.53 | 31.61 | 31.48 | 31.55 | 4,360,126 | -0.51(-1.60%) |
Jun 22, 2023 | 32.03 | 32.09 | 31.99 | 32.06 | 1,405,688 | -0.18(-0.55%) |
Jun 21, 2023 | 32.11 | 32.35 | 32.08 | 32.24 | 1,737,928 | +0.03(+0.09%) |
Jun 20, 2023 | 32.34 | 32.34 | 32.12 | 32.21 | 4,406,476 | -0.42(-1.29%) |
Jun 16, 2023 | 32.85 | 32.86 | 32.63 | 32.63 | 2,976,185 | -0.10(-0.30%) |
Jun 15, 2023 | 32.39 | 32.75 | 32.36 | 32.73 | 2,093,187 | +0.29(+0.90%) |
Jun 14, 2023 | 32.49 | 32.59 | 32.24 | 32.44 | 6,059,546 | +0.10(+0.30%) |
Jun 13, 2023 | 32.30 | 32.41 | 32.27 | 32.34 | 5,650,199 | +0.30(+0.94%) |
Jun 12, 2023 | 31.98 | 32.04 | 31.90 | 32.04 | 11,739,921 | +0.15(+0.46%) |
Jun 09, 2023 | 31.91 | 31.96 | 31.82 | 31.89 | 3,010,269 | +0.01(+0.03%) |
Jun 08, 2023 | 31.70 | 31.89 | 31.66 | 31.88 | 4,938,420 | +0.29(+0.92%) |
Jun 07, 2023 | 31.76 | 31.85 | 31.55 | 31.59 | 2,106,381 | -0.28(-0.88%) |
Jun 06, 2023 | 31.62 | 31.88 | 31.62 | 31.87 | 2,468,684 | +0.28(+0.89%) |
Jun 05, 2023 | 31.71 | 31.74 | 31.56 | 31.59 | 2,484,218 | -0.18(-0.55%) |
Jun 02, 2023 | 31.69 | 31.78 | 31.65 | 31.76 | 2,965,206 | +0.47(+1.49%) |