Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 30.73 | 30.79 | 30.35 | 30.43 | 20,119,540 | -0.21(-0.69%) |
May 23, 2024 | 30.92 | 31.00 | 30.52 | 30.64 | 14,779,581 | -0.23(-0.75%) |
May 22, 2024 | 31.05 | 31.10 | 30.79 | 30.87 | 23,354,076 | -0.57(-1.81%) |
May 21, 2024 | 31.67 | 31.75 | 31.32 | 31.44 | 16,696,168 | -0.22(-0.69%) |
May 20, 2024 | 31.54 | 31.93 | 31.45 | 31.66 | 15,020,058 | -0.09(-0.28%) |
May 17, 2024 | 31.66 | 31.80 | 31.51 | 31.75 | 13,368,638 | +0.05(+0.16%) |
May 16, 2024 | 31.82 | 31.86 | 31.55 | 31.70 | 15,045,034 | +0.07(+0.22%) |
May 15, 2024 | 31.48 | 31.73 | 31.20 | 31.63 | 32,269,902 | -0.34(-1.06%) |
May 14, 2024 | 31.78 | 32.04 | 31.73 | 31.97 | 14,556,056 | +0.19(+0.60%) |
May 13, 2024 | 31.87 | 32.08 | 31.62 | 31.78 | 13,588,789 | +0.17(+0.54%) |
May 10, 2024 | 32.01 | 32.05 | 31.58 | 31.61 | 10,525,611 | -0.24(-0.75%) |
May 09, 2024 | 31.56 | 31.91 | 31.42 | 31.85 | 33,750,136 | -0.55(-1.70%) |
May 08, 2024 | 32.03 | 32.49 | 32.03 | 32.40 | 9,840,050 | -0.12(-0.37%) |
May 07, 2024 | 32.58 | 32.75 | 32.42 | 32.52 | 14,981,922 | +0.19(+0.59%) |
May 06, 2024 | 32.25 | 32.53 | 32.23 | 32.33 | 13,076,095 | +0.02(+0.06%) |
May 03, 2024 | 32.45 | 32.54 | 32.17 | 32.31 | 19,648,580 | +0.53(+1.67%) |
May 02, 2024 | 31.70 | 31.93 | 31.59 | 31.78 | 18,890,160 | +0.63(+2.02%) |
May 01, 2024 | 31.10 | 31.54 | 30.90 | 31.15 | 23,521,744 | +0.12(+0.39%) |
Apr 30, 2024 | 31.40 | 31.49 | 30.99 | 31.03 | 20,941,420 | -0.72(-2.27%) |
Apr 29, 2024 | 31.65 | 31.84 | 31.59 | 31.75 | 12,570,144 | +0.21(+0.67%) |
Apr 26, 2024 | 31.30 | 31.66 | 31.27 | 31.54 | 17,031,712 | +0.73(+2.37%) |
Apr 25, 2024 | 30.58 | 30.88 | 30.50 | 30.81 | 11,300,259 | -0.18(-0.58%) |
Apr 24, 2024 | 31.00 | 31.04 | 30.81 | 30.99 | 13,460,880 | -0.17(-0.55%) |
Apr 23, 2024 | 30.72 | 31.34 | 30.61 | 31.16 | 20,096,264 | +0.15(+0.48%) |
Apr 22, 2024 | 30.59 | 31.07 | 30.47 | 31.01 | 18,462,896 | +0.27(+0.88%) |
Apr 19, 2024 | 30.24 | 30.80 | 30.23 | 30.74 | 28,418,036 | +0.63(+2.09%) |
Apr 18, 2024 | 30.34 | 30.50 | 29.81 | 30.11 | 24,299,390 | -0.06(-0.20%) |
Apr 17, 2024 | 30.34 | 30.43 | 29.86 | 30.17 | 25,654,404 | +0.09(+0.30%) |
Apr 16, 2024 | 30.16 | 30.39 | 29.90 | 30.08 | 34,375,740 | -0.73(-2.37%) |
Apr 15, 2024 | 30.91 | 31.06 | 30.53 | 30.81 | 26,929,716 | -0.46(-1.47%) |
Apr 12, 2024 | 31.65 | 31.70 | 31.15 | 31.27 | 25,393,024 | -0.55(-1.73%) |
Apr 11, 2024 | 32.00 | 32.02 | 31.74 | 31.82 | 19,988,268 | -0.26(-0.81%) |
Apr 10, 2024 | 32.40 | 32.52 | 31.93 | 32.08 | 33,911,716 | -0.91(-2.76%) |
Apr 09, 2024 | 32.87 | 33.00 | 32.69 | 32.99 | 30,563,900 | +0.47(+1.45%) |
Apr 08, 2024 | 31.92 | 32.62 | 31.92 | 32.52 | 20,296,540 | +0.71(+2.23%) |
Apr 05, 2024 | 31.98 | 32.02 | 31.64 | 31.81 | 23,229,376 | -0.28(-0.87%) |
Apr 04, 2024 | 32.50 | 32.91 | 31.99 | 32.09 | 42,563,860 | +0.00(+0.00%) |
Apr 03, 2024 | 31.80 | 32.20 | 31.50 | 32.09 | 25,252,160 | +0.08(+0.25%) |
Apr 02, 2024 | 31.84 | 32.13 | 31.77 | 32.01 | 21,135,336 | +0.18(+0.57%) |
Apr 01, 2024 | 32.35 | 32.38 | 31.72 | 31.83 | 20,110,766 | -0.59(-1.82%) |
Mar 28, 2024 | 32.26 | 32.44 | 32.44 | 32.42 | 18,375,396 | -0.09(-0.28%) |
Mar 27, 2024 | 32.12 | 32.54 | 32.09 | 32.51 | 21,997,940 | +0.25(+0.77%) |
Mar 26, 2024 | 32.20 | 32.33 | 32.13 | 32.26 | 16,233,524 | +0.01(+0.03%) |
Mar 25, 2024 | 32.17 | 32.31 | 32.15 | 32.25 | 10,429,436 | +0.12(+0.37%) |
Mar 22, 2024 | 32.25 | 32.37 | 32.06 | 32.13 | 16,255,999 | -0.42(-1.29%) |
Mar 21, 2024 | 32.83 | 32.83 | 32.52 | 32.55 | 15,538,824 | -0.27(-0.82%) |
Mar 20, 2024 | 32.18 | 32.87 | 32.09 | 32.82 | 23,414,304 | +0.74(+2.31%) |
Mar 19, 2024 | 31.99 | 32.34 | 31.91 | 32.08 | 21,085,282 | +0.09(+0.28%) |
Mar 18, 2024 | 32.37 | 32.37 | 31.76 | 31.99 | 30,484,520 | -0.10(-0.31%) |
Mar 15, 2024 | 32.25 | 32.34 | 32.03 | 32.09 | 18,366,418 | -0.31(-0.96%) |
Mar 14, 2024 | 32.65 | 32.66 | 32.23 | 32.40 | 18,731,960 | -0.28(-0.86%) |
Mar 13, 2024 | 32.49 | 32.77 | 32.46 | 32.68 | 20,240,912 | +0.13(+0.40%) |
Mar 12, 2024 | 32.34 | 32.68 | 32.17 | 32.55 | 21,034,880 | +0.43(+1.34%) |
Mar 11, 2024 | 32.00 | 32.41 | 32.00 | 32.12 | 21,263,716 | -0.21(-0.65%) |
Mar 08, 2024 | 32.15 | 32.46 | 32.06 | 32.33 | 32,149,996 | -0.77(-2.33%) |
Mar 07, 2024 | 33.14 | 33.16 | 32.95 | 33.10 | 10,529,703 | -0.05(-0.15%) |
Mar 06, 2024 | 33.22 | 33.31 | 33.04 | 33.15 | 14,055,459 | +0.30(+0.91%) |
Mar 05, 2024 | 32.94 | 33.13 | 32.77 | 32.85 | 17,553,164 | -0.14(-0.42%) |
Mar 04, 2024 | 33.07 | 33.16 | 32.94 | 32.99 | 12,340,462 | -0.21(-0.63%) |
Mar 01, 2024 | 33.21 | 33.35 | 32.93 | 33.20 | 17,017,972 | +0.19(+0.58%) |
Feb 29, 2024 | 33.09 | 33.14 | 32.88 | 33.01 | 26,818,048 | -0.34(-1.02%) |
Feb 28, 2024 | 33.76 | 33.79 | 33.23 | 33.35 | 26,366,096 | -0.73(-2.14%) |
Feb 27, 2024 | 33.73 | 34.13 | 33.71 | 34.08 | 26,632,178 | +0.79(+2.37%) |
Feb 26, 2024 | 33.33 | 33.41 | 33.13 | 33.29 | 16,878,432 | +0.17(+0.51%) |
Feb 23, 2024 | 33.31 | 33.34 | 33.06 | 33.12 | 13,705,258 | -0.37(-1.10%) |
Feb 22, 2024 | 33.71 | 33.74 | 33.46 | 33.49 | 20,646,508 | -0.20(-0.59%) |
Feb 21, 2024 | 33.66 | 33.76 | 33.47 | 33.69 | 12,415,434 | +0.00(+0.00%) |
Feb 20, 2024 | 33.54 | 33.70 | 33.51 | 33.69 | 24,242,312 | +0.58(+1.75%) |
Feb 16, 2024 | 32.86 | 33.21 | 32.83 | 33.11 | 23,824,612 | +0.31(+0.95%) |
Feb 15, 2024 | 32.62 | 32.89 | 32.58 | 32.80 | 20,771,076 | +0.25(+0.77%) |
Feb 14, 2024 | 32.51 | 32.81 | 32.50 | 32.55 | 26,961,150 | +0.28(+0.87%) |
Feb 13, 2024 | 32.78 | 32.82 | 31.99 | 32.27 | 33,561,816 | -0.95(-2.86%) |
Feb 12, 2024 | 32.84 | 33.44 | 32.84 | 33.22 | 14,478,128 | +0.29(+0.88%) |
Feb 09, 2024 | 32.77 | 33.05 | 32.73 | 32.93 | 19,676,158 | +0.22(+0.67%) |
Feb 08, 2024 | 33.15 | 33.16 | 32.65 | 32.71 | 26,224,952 | -0.68(-2.04%) |
Feb 07, 2024 | 33.30 | 33.48 | 33.20 | 33.39 | 14,808,983 | -0.17(-0.51%) |
Feb 06, 2024 | 33.08 | 33.57 | 33.08 | 33.56 | 19,310,466 | +0.88(+2.69%) |
Feb 05, 2024 | 32.58 | 32.76 | 32.16 | 32.68 | 24,221,056 | +0.01(+0.03%) |
Feb 02, 2024 | 32.76 | 32.84 | 32.47 | 32.67 | 27,615,908 | -0.62(-1.86%) |
Feb 01, 2024 | 33.03 | 33.32 | 32.98 | 33.29 | 21,427,316 | +0.37(+1.12%) |
Jan 31, 2024 | 33.18 | 33.52 | 32.84 | 32.92 | 28,536,936 | +0.06(+0.18%) |
Jan 30, 2024 | 32.82 | 32.97 | 32.54 | 32.86 | 25,714,796 | -0.27(-0.81%) |
Jan 29, 2024 | 33.23 | 33.24 | 32.84 | 33.13 | 23,422,272 | -0.24(-0.72%) |
Jan 26, 2024 | 33.29 | 33.51 | 33.16 | 33.37 | 21,603,642 | +0.18(+0.54%) |
Jan 25, 2024 | 33.09 | 33.27 | 33.00 | 33.19 | 21,268,768 | +0.26(+0.79%) |
Jan 24, 2024 | 33.39 | 33.42 | 32.85 | 32.93 | 20,003,808 | -0.01(-0.03%) |
Jan 23, 2024 | 32.69 | 32.94 | 32.34 | 32.94 | 19,984,072 | +0.60(+1.86%) |
Jan 22, 2024 | 32.63 | 32.87 | 32.11 | 32.34 | 28,227,384 | -0.62(-1.88%) |
Jan 19, 2024 | 32.83 | 33.02 | 32.66 | 32.96 | 22,034,592 | +0.05(+0.15%) |
Jan 18, 2024 | 32.99 | 33.07 | 32.74 | 32.91 | 20,874,472 | -0.33(-0.99%) |
Jan 17, 2024 | 33.18 | 33.35 | 33.12 | 33.24 | 22,320,490 | -0.20(-0.60%) |
Jan 16, 2024 | 33.95 | 33.95 | 33.35 | 33.44 | 26,829,108 | -0.90(-2.62%) |
Jan 12, 2024 | 34.59 | 34.75 | 34.27 | 34.34 | 16,998,804 | +0.18(+0.53%) |
Jan 11, 2024 | 34.19 | 34.30 | 33.79 | 34.16 | 24,109,740 | +0.17(+0.50%) |
Jan 10, 2024 | 34.06 | 34.07 | 33.81 | 33.99 | 14,039,469 | -0.05(-0.15%) |
Jan 09, 2024 | 34.25 | 34.28 | 34.01 | 34.04 | 18,414,860 | -0.49(-1.42%) |
Jan 08, 2024 | 34.24 | 34.59 | 34.20 | 34.53 | 14,299,459 | +0.07(+0.20%) |
Jan 05, 2024 | 34.32 | 34.69 | 34.26 | 34.46 | 20,393,248 | +0.39(+1.14%) |
Jan 04, 2024 | 33.96 | 34.33 | 33.93 | 34.07 | 17,032,520 | -0.36(-1.05%) |
Jan 03, 2024 | 34.25 | 34.68 | 34.25 | 34.43 | 23,272,596 | +0.06(+0.17%) |
Jan 02, 2024 | 34.70 | 34.88 | 34.16 | 34.37 | 24,856,816 | -0.59(-1.69%) |
Dec 29, 2023 | 35.14 | 35.17 | 34.81 | 34.96 | 9,429,449 | -0.15(-0.43%) |
Dec 28, 2023 | 35.17 | 35.31 | 34.98 | 35.11 | 18,399,912 | -0.16(-0.45%) |
Dec 27, 2023 | 35.13 | 35.34 | 35.04 | 35.27 | 18,681,104 | +0.12(+0.34%) |
Dec 26, 2023 | 34.98 | 35.22 | 34.89 | 35.15 | 15,981,643 | +0.53(+1.53%) |
Dec 22, 2023 | 34.52 | 34.84 | 34.48 | 34.62 | 16,014,584 | +0.29(+0.84%) |
Dec 21, 2023 | 34.29 | 34.48 | 34.06 | 34.33 | 19,069,188 | +0.55(+1.63%) |
Dec 20, 2023 | 34.35 | 34.38 | 33.74 | 33.78 | 29,791,204 | -0.66(-1.91%) |
Dec 19, 2023 | 34.35 | 34.52 | 34.25 | 34.44 | 38,226,500 | +0.45(+1.34%) |
Dec 18, 2023 | 33.61 | 34.08 | 33.58 | 33.99 | 20,528,648 | +0.58(+1.73%) |
Dec 15, 2023 | 33.80 | 33.80 | 33.36 | 33.41 | 42,740,300 | -0.45(-1.34%) |
Dec 14, 2023 | 33.79 | 34.15 | 33.69 | 33.86 | 40,046,648 | +0.41(+1.21%) |
Dec 13, 2023 | 32.44 | 33.46 | 32.23 | 33.45 | 40,155,016 | +1.18(+3.65%) |
Dec 12, 2023 | 32.52 | 32.52 | 32.12 | 32.28 | 17,943,736 | -0.33(-1.01%) |
Dec 11, 2023 | 32.48 | 32.64 | 32.41 | 32.60 | 12,795,922 | -0.09(-0.27%) |
Dec 08, 2023 | 32.33 | 32.86 | 32.32 | 32.69 | 13,846,532 | +0.24(+0.74%) |
Dec 07, 2023 | 32.65 | 32.74 | 32.35 | 32.45 | 14,817,206 | -0.04(-0.12%) |
Dec 06, 2023 | 32.91 | 32.91 | 32.44 | 32.49 | 13,161,489 | -0.10(-0.30%) |
Dec 05, 2023 | 32.39 | 32.75 | 32.26 | 32.58 | 15,964,981 | +0.09(+0.27%) |
Dec 04, 2023 | 32.88 | 32.98 | 32.41 | 32.50 | 19,491,934 | -0.74(-2.24%) |
Dec 01, 2023 | 32.55 | 33.33 | 32.52 | 33.24 | 22,976,524 | +0.40(+1.21%) |
Nov 30, 2023 | 32.65 | 32.86 | 32.42 | 32.85 | 25,962,020 | +0.21(+0.65%) |
Nov 29, 2023 | 32.81 | 32.96 | 32.61 | 32.63 | 23,045,180 | -0.32(-0.97%) |
Nov 28, 2023 | 32.57 | 33.17 | 32.57 | 32.95 | 25,234,992 | +0.36(+1.10%) |
Nov 27, 2023 | 32.60 | 32.65 | 32.26 | 32.59 | 15,566,063 | -0.02(-0.06%) |
Nov 24, 2023 | 32.58 | 32.83 | 32.53 | 32.61 | 9,419,724 | +0.01(+0.03%) |
Nov 22, 2023 | 32.88 | 32.94 | 32.44 | 32.60 | 14,785,569 | -0.03(-0.09%) |
Nov 21, 2023 | 32.73 | 32.83 | 32.39 | 32.63 | 16,739,798 | -0.36(-1.08%) |
Nov 20, 2023 | 32.59 | 33.07 | 32.58 | 32.99 | 27,565,976 | +0.65(+2.00%) |
Nov 17, 2023 | 32.33 | 32.62 | 32.30 | 32.34 | 21,590,322 | -0.17(-0.53%) |
Nov 16, 2023 | 32.42 | 32.58 | 32.13 | 32.52 | 28,371,690 | +0.07(+0.21%) |
Nov 15, 2023 | 32.55 | 32.69 | 32.24 | 32.45 | 21,218,320 | +0.21(+0.66%) |
Nov 14, 2023 | 32.16 | 32.34 | 32.09 | 32.24 | 32,046,846 | +1.01(+3.25%) |
Nov 13, 2023 | 31.02 | 31.29 | 30.91 | 31.22 | 19,722,570 | -0.07(-0.22%) |
Nov 10, 2023 | 31.10 | 31.38 | 30.99 | 31.29 | 23,733,034 | +0.57(+1.85%) |
Nov 09, 2023 | 31.13 | 31.28 | 30.54 | 30.72 | 29,130,898 | -0.16(-0.53%) |
Nov 08, 2023 | 31.21 | 31.26 | 30.71 | 30.89 | 22,688,962 | -0.25(-0.81%) |
Nov 07, 2023 | 31.24 | 31.30 | 31.00 | 31.14 | 25,263,984 | +0.21(+0.69%) |
Nov 06, 2023 | 30.86 | 30.99 | 30.70 | 30.92 | 16,302,604 | +0.12(+0.38%) |
Nov 03, 2023 | 30.52 | 30.93 | 30.48 | 30.81 | 32,752,020 | +0.35(+1.14%) |
Nov 02, 2023 | 30.00 | 30.59 | 29.95 | 30.46 | 29,810,018 | +0.85(+2.87%) |
Nov 01, 2023 | 28.97 | 29.71 | 28.95 | 29.61 | 33,414,852 | +0.86(+2.99%) |
Oct 31, 2023 | 28.44 | 28.81 | 28.38 | 28.75 | 24,803,234 | +0.24(+0.85%) |
Oct 30, 2023 | 29.31 | 29.36 | 28.41 | 28.51 | 30,783,126 | -0.40(-1.37%) |
Oct 27, 2023 | 29.88 | 29.95 | 28.81 | 28.91 | 44,233,116 | -0.54(-1.84%) |
Oct 26, 2023 | 28.96 | 29.54 | 28.90 | 29.45 | 29,658,206 | +0.55(+1.90%) |
Oct 25, 2023 | 29.16 | 29.21 | 28.81 | 28.90 | 18,437,202 | -0.30(-1.03%) |
Oct 24, 2023 | 28.96 | 29.32 | 28.83 | 29.19 | 27,135,780 | +0.41(+1.41%) |
Oct 23, 2023 | 28.67 | 29.15 | 28.55 | 28.79 | 25,058,096 | -0.13(-0.43%) |
Oct 20, 2023 | 28.96 | 29.05 | 28.63 | 28.91 | 31,466,408 | -0.15(-0.53%) |
Oct 19, 2023 | 28.96 | 29.51 | 28.95 | 29.07 | 22,609,146 | -0.01(-0.03%) |
Oct 18, 2023 | 29.40 | 29.43 | 28.99 | 29.08 | 23,868,840 | -0.51(-1.73%) |
Oct 17, 2023 | 29.27 | 29.94 | 29.27 | 29.59 | 19,843,968 | -0.13(-0.42%) |
Oct 16, 2023 | 29.41 | 29.76 | 29.36 | 29.72 | 18,953,194 | +0.52(+1.79%) |
Oct 13, 2023 | 29.53 | 29.76 | 29.11 | 29.19 | 25,141,662 | +0.10(+0.33%) |
Oct 12, 2023 | 29.54 | 29.55 | 28.78 | 29.10 | 30,358,890 | -0.59(-1.98%) |
Oct 11, 2023 | 29.61 | 29.72 | 29.36 | 29.69 | 24,775,536 | +0.13(+0.42%) |
Oct 10, 2023 | 29.08 | 29.64 | 29.03 | 29.56 | 33,895,824 | +0.79(+2.75%) |
Oct 09, 2023 | 28.29 | 28.83 | 28.17 | 28.77 | 20,829,558 | +0.42(+1.50%) |
Oct 06, 2023 | 27.69 | 28.51 | 27.44 | 28.35 | 34,824,248 | +0.24(+0.86%) |
Oct 05, 2023 | 28.22 | 28.39 | 27.80 | 28.10 | 25,620,304 | -0.11(-0.38%) |
Oct 04, 2023 | 28.18 | 28.47 | 27.91 | 28.21 | 23,243,742 | +0.07(+0.24%) |
Oct 03, 2023 | 28.80 | 29.03 | 28.08 | 28.14 | 36,042,344 | -0.90(-3.09%) |
Oct 02, 2023 | 29.49 | 29.51 | 28.91 | 29.04 | 23,589,760 | -0.58(-1.96%) |
Sep 29, 2023 | 29.82 | 29.89 | 29.46 | 29.62 | 23,854,108 | +0.20(+0.69%) |
Sep 28, 2023 | 28.95 | 29.48 | 28.86 | 29.42 | 28,429,340 | +0.39(+1.33%) |
Sep 27, 2023 | 29.48 | 29.51 | 28.66 | 29.03 | 31,642,592 | -0.36(-1.22%) |
Sep 26, 2023 | 29.67 | 29.80 | 29.29 | 29.39 | 20,752,886 | -0.55(-1.84%) |
Sep 25, 2023 | 29.96 | 29.98 | 29.83 | 29.94 | 21,407,970 | -0.16(-0.55%) |
Sep 22, 2023 | 30.30 | 30.49 | 30.10 | 30.10 | 18,501,252 | -0.03(-0.10%) |
Sep 21, 2023 | 30.38 | 30.53 | 30.10 | 30.13 | 25,562,304 | -1.05(-3.38%) |
Sep 20, 2023 | 31.22 | 31.58 | 31.16 | 31.18 | 25,608,878 | +0.24(+0.78%) |
Sep 19, 2023 | 31.21 | 31.23 | 30.89 | 30.94 | 14,195,769 | -0.21(-0.68%) |
Sep 18, 2023 | 31.48 | 31.52 | 31.11 | 31.16 | 18,939,144 | +0.00(+0.00%) |
Sep 15, 2023 | 31.36 | 31.42 | 31.12 | 31.16 | 19,981,742 | -0.14(-0.43%) |
Sep 14, 2023 | 31.01 | 31.38 | 30.98 | 31.29 | 24,223,118 | +0.58(+1.89%) |
Sep 13, 2023 | 30.56 | 31.07 | 30.56 | 30.71 | 36,241,816 | +0.34(+1.11%) |
Sep 12, 2023 | 30.08 | 30.53 | 30.08 | 30.37 | 22,002,756 | +0.12(+0.38%) |
Sep 11, 2023 | 30.04 | 30.31 | 29.89 | 30.26 | 23,187,020 | +0.72(+2.45%) |
Sep 08, 2023 | 29.56 | 29.65 | 29.35 | 29.53 | 18,543,086 | +0.41(+1.39%) |
Sep 07, 2023 | 29.46 | 29.50 | 29.06 | 29.13 | 20,936,524 | -0.58(-1.95%) |
Sep 06, 2023 | 30.03 | 30.34 | 29.66 | 29.71 | 17,196,330 | -0.39(-1.28%) |
Sep 05, 2023 | 29.93 | 30.28 | 29.89 | 30.09 | 21,940,410 | -0.27(-0.89%) |
Sep 01, 2023 | 30.49 | 30.59 | 30.23 | 30.36 | 23,275,446 | +0.57(+1.91%) |
Aug 31, 2023 | 30.33 | 30.35 | 29.79 | 29.79 | 31,676,630 | -0.95(-3.08%) |
Aug 30, 2023 | 31.03 | 31.07 | 30.69 | 30.74 | 16,277,998 | -0.30(-0.96%) |
Aug 29, 2023 | 30.62 | 31.12 | 30.50 | 31.04 | 19,548,748 | +0.43(+1.42%) |
Aug 28, 2023 | 30.21 | 30.65 | 30.06 | 30.61 | 15,452,841 | +0.37(+1.21%) |
Aug 25, 2023 | 30.36 | 30.48 | 30.00 | 30.24 | 22,248,048 | -0.26(-0.85%) |
Aug 24, 2023 | 30.66 | 30.91 | 30.40 | 30.50 | 15,435,795 | -0.33(-1.07%) |
Aug 23, 2023 | 30.22 | 30.92 | 30.13 | 30.83 | 27,415,910 | +0.99(+3.33%) |
Aug 22, 2023 | 29.75 | 29.92 | 29.49 | 29.83 | 27,059,204 | +0.65(+2.22%) |
Aug 21, 2023 | 29.30 | 29.33 | 29.05 | 29.19 | 23,012,710 | -0.31(-1.05%) |
Aug 18, 2023 | 29.19 | 29.65 | 29.14 | 29.49 | 23,047,576 | +0.21(+0.73%) |
Aug 17, 2023 | 29.77 | 29.88 | 29.26 | 29.28 | 19,400,996 | -0.19(-0.66%) |
Aug 16, 2023 | 29.65 | 30.04 | 29.43 | 29.48 | 44,170,128 | -0.10(-0.33%) |
Aug 15, 2023 | 29.92 | 29.94 | 29.53 | 29.57 | 25,201,108 | -0.31(-1.03%) |
Aug 14, 2023 | 30.08 | 30.15 | 29.78 | 29.88 | 24,632,068 | -0.61(-2.00%) |
Aug 11, 2023 | 30.71 | 30.91 | 30.38 | 30.49 | 20,834,666 | -0.21(-0.69%) |
Aug 10, 2023 | 30.94 | 31.25 | 30.67 | 30.70 | 18,411,548 | +0.14(+0.47%) |
Aug 09, 2023 | 30.67 | 30.79 | 30.41 | 30.56 | 16,562,032 | -0.24(-0.78%) |
Aug 08, 2023 | 30.43 | 30.95 | 30.28 | 30.80 | 16,204,236 | -0.13(-0.41%) |
Aug 07, 2023 | 30.99 | 31.00 | 30.68 | 30.92 | 15,885,807 | -0.04(-0.12%) |
Aug 04, 2023 | 31.42 | 31.73 | 30.95 | 30.96 | 31,474,050 | -0.22(-0.71%) |
Aug 03, 2023 | 31.68 | 31.90 | 31.17 | 31.18 | 28,957,302 | -0.66(-2.06%) |
Aug 02, 2023 | 31.97 | 32.00 | 31.49 | 31.84 | 19,651,146 | -0.24(-0.75%) |
Aug 01, 2023 | 32.16 | 32.39 | 31.83 | 32.08 | 23,209,498 | -0.63(-1.92%) |
Jul 31, 2023 | 32.50 | 32.73 | 32.47 | 32.71 | 17,169,736 | +0.46(+1.44%) |
Jul 28, 2023 | 32.26 | 32.34 | 32.08 | 32.25 | 17,483,748 | +0.30(+0.94%) |
Jul 27, 2023 | 32.77 | 32.80 | 31.94 | 31.95 | 28,347,538 | -0.99(-3.02%) |
Jul 26, 2023 | 32.63 | 33.01 | 32.54 | 32.94 | 25,903,630 | +0.28(+0.86%) |
Jul 25, 2023 | 32.82 | 32.91 | 32.58 | 32.66 | 19,033,832 | +0.13(+0.39%) |
Jul 24, 2023 | 32.07 | 32.72 | 31.94 | 32.54 | 28,515,332 | +0.65(+2.03%) |
Jul 21, 2023 | 31.75 | 32.08 | 31.69 | 31.89 | 30,112,490 | +0.68(+2.17%) |
Jul 20, 2023 | 31.33 | 31.40 | 31.03 | 31.21 | 19,424,304 | +0.05(+0.15%) |
Jul 19, 2023 | 30.94 | 31.28 | 30.76 | 31.17 | 21,298,406 | +0.06(+0.19%) |
Jul 18, 2023 | 31.04 | 31.36 | 30.88 | 31.11 | 23,074,080 | -0.12(-0.37%) |
Jul 17, 2023 | 30.72 | 31.23 | 30.50 | 31.22 | 21,296,228 | +0.08(+0.25%) |
Jul 14, 2023 | 31.40 | 31.47 | 31.03 | 31.15 | 23,281,572 | -0.41(-1.29%) |
Jul 13, 2023 | 31.38 | 31.67 | 31.32 | 31.55 | 27,762,566 | +0.63(+2.03%) |
Jul 12, 2023 | 31.17 | 31.44 | 30.91 | 30.92 | 30,832,884 | +0.31(+1.01%) |
Jul 11, 2023 | 30.01 | 30.66 | 29.77 | 30.61 | 23,184,140 | +0.03(+0.09%) |
Jul 10, 2023 | 30.74 | 30.89 | 30.53 | 30.59 | 20,038,544 | -0.34(-1.09%) |
Jul 07, 2023 | 30.66 | 31.20 | 30.66 | 30.92 | 22,594,122 | +0.73(+2.43%) |
Jul 06, 2023 | 30.69 | 30.94 | 29.94 | 30.19 | 40,502,696 | -1.05(-3.37%) |
Jul 05, 2023 | 31.14 | 31.46 | 31.01 | 31.24 | 22,949,688 | -0.46(-1.46%) |
Jul 03, 2023 | 31.62 | 31.83 | 31.57 | 31.71 | 17,395,270 | +0.39(+1.23%) |
Jun 30, 2023 | 31.31 | 31.54 | 31.18 | 31.32 | 38,626,292 | +0.23(+0.75%) |
Jun 29, 2023 | 30.71 | 31.10 | 30.61 | 31.09 | 30,024,476 | +0.44(+1.45%) |
Jun 28, 2023 | 30.84 | 30.89 | 30.54 | 30.64 | 27,888,534 | -0.54(-1.73%) |
Jun 27, 2023 | 31.61 | 31.64 | 30.85 | 31.18 | 25,057,616 | -0.33(-1.04%) |
Jun 26, 2023 | 31.45 | 31.72 | 31.23 | 31.51 | 19,214,788 | -0.06(-0.18%) |
Jun 23, 2023 | 31.39 | 31.71 | 31.27 | 31.57 | 31,123,022 | -0.09(-0.27%) |
Jun 22, 2023 | 31.69 | 31.73 | 31.37 | 31.66 | 31,550,826 | -0.38(-1.18%) |
Jun 21, 2023 | 31.63 | 32.11 | 31.57 | 32.03 | 29,779,090 | +0.43(+1.38%) |
Jun 20, 2023 | 31.61 | 31.66 | 31.26 | 31.60 | 35,505,476 | +0.39(+1.24%) |
Jun 16, 2023 | 31.12 | 31.52 | 31.00 | 31.21 | 26,411,936 | -0.33(-1.04%) |
Jun 15, 2023 | 31.47 | 31.63 | 31.31 | 31.54 | 28,049,528 | +0.21(+0.68%) |
Jun 14, 2023 | 30.74 | 31.42 | 30.66 | 31.33 | 39,993,836 | +0.84(+2.76%) |
Jun 13, 2023 | 30.75 | 30.81 | 30.35 | 30.49 | 26,896,468 | -0.14(-0.47%) |
Jun 12, 2023 | 30.43 | 30.67 | 30.22 | 30.63 | 24,083,634 | +0.12(+0.38%) |
Jun 09, 2023 | 30.09 | 30.68 | 30.03 | 30.52 | 28,749,930 | +0.55(+1.84%) |
Jun 08, 2023 | 29.76 | 30.02 | 29.73 | 29.97 | 13,244,980 | +0.21(+0.71%) |
Jun 07, 2023 | 29.88 | 29.96 | 29.50 | 29.76 | 38,674,068 | +0.21(+0.71%) |
Jun 06, 2023 | 28.98 | 29.64 | 28.96 | 29.55 | 44,977,588 | +0.57(+1.95%) |
Jun 05, 2023 | 28.93 | 29.07 | 28.68 | 28.98 | 28,085,396 | +0.15(+0.52%) |
Jun 02, 2023 | 28.80 | 28.89 | 28.59 | 28.83 | 41,078,772 | +0.82(+2.93%) |