Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 38.33 | 38.63 | 37.97 | 38.62 | 3,719,213 | +0.75(+1.98%) |
May 30, 2024 | 37.86 | 38.13 | 37.72 | 37.87 | 1,353,030 | +0.30(+0.80%) |
May 29, 2024 | 37.64 | 37.85 | 37.03 | 37.57 | 1,510,163 | -0.64(-1.67%) |
May 28, 2024 | 39.19 | 39.26 | 38.19 | 38.21 | 1,714,043 | -0.75(-1.93%) |
May 24, 2024 | 39.07 | 39.08 | 38.85 | 38.96 | 1,272,610 | +0.15(+0.39%) |
May 23, 2024 | 39.49 | 39.49 | 38.80 | 38.81 | 1,538,126 | -0.79(-1.99%) |
May 22, 2024 | 39.65 | 39.99 | 39.45 | 39.60 | 2,207,921 | -0.09(-0.23%) |
May 21, 2024 | 39.33 | 39.74 | 39.16 | 39.69 | 2,219,186 | +0.30(+0.76%) |
May 20, 2024 | 39.52 | 39.66 | 39.18 | 39.39 | 1,847,214 | -0.15(-0.38%) |
May 17, 2024 | 39.57 | 39.63 | 39.35 | 39.54 | 2,139,609 | +0.12(+0.30%) |
May 16, 2024 | 39.57 | 39.79 | 39.41 | 39.42 | 1,574,615 | -0.20(-0.50%) |
May 15, 2024 | 39.97 | 39.97 | 39.52 | 39.62 | 1,595,121 | +0.25(+0.64%) |
May 14, 2024 | 39.36 | 39.53 | 39.02 | 39.37 | 1,673,685 | +0.25(+0.64%) |
May 13, 2024 | 39.10 | 39.46 | 39.00 | 39.12 | 1,734,047 | +0.08(+0.20%) |
May 10, 2024 | 39.22 | 39.34 | 38.99 | 39.04 | 1,716,519 | +0.00(+0.00%) |
May 09, 2024 | 38.55 | 39.16 | 38.27 | 39.04 | 3,301,928 | +0.77(+2.01%) |
May 08, 2024 | 38.85 | 38.92 | 38.12 | 38.27 | 2,887,325 | -0.70(-1.80%) |
May 07, 2024 | 39.15 | 39.31 | 38.84 | 38.97 | 2,253,301 | +0.08(+0.21%) |
May 06, 2024 | 38.53 | 38.99 | 38.26 | 38.89 | 2,654,721 | +0.66(+1.73%) |
May 03, 2024 | 38.12 | 38.38 | 37.84 | 38.23 | 2,867,237 | +0.66(+1.76%) |
May 02, 2024 | 37.64 | 37.91 | 37.01 | 37.57 | 5,231,259 | +0.08(+0.21%) |
May 01, 2024 | 37.07 | 38.05 | 36.86 | 37.49 | 5,340,526 | -0.59(-1.55%) |
Apr 30, 2024 | 38.05 | 38.41 | 37.78 | 38.08 | 3,264,666 | -0.21(-0.55%) |
Apr 29, 2024 | 38.21 | 38.48 | 38.02 | 38.29 | 2,531,024 | +0.38(+1.00%) |
Apr 26, 2024 | 38.09 | 38.66 | 37.89 | 37.91 | 2,117,561 | -0.06(-0.16%) |
Apr 25, 2024 | 38.04 | 38.16 | 37.72 | 37.97 | 2,399,782 | +0.08(+0.21%) |
Apr 24, 2024 | 37.01 | 38.19 | 36.87 | 37.89 | 2,891,908 | +0.62(+1.66%) |
Apr 23, 2024 | 36.98 | 37.60 | 36.98 | 37.27 | 2,412,000 | +0.26(+0.70%) |
Apr 22, 2024 | 36.56 | 37.07 | 36.28 | 37.01 | 2,513,031 | +0.61(+1.68%) |
Apr 19, 2024 | 36.03 | 36.45 | 35.95 | 36.40 | 3,671,118 | +0.62(+1.73%) |
Apr 18, 2024 | 35.41 | 35.95 | 35.14 | 35.78 | 3,354,625 | +0.44(+1.25%) |
Apr 17, 2024 | 35.51 | 35.82 | 35.17 | 35.34 | 2,479,726 | +0.07(+0.20%) |
Apr 16, 2024 | 35.67 | 35.68 | 35.22 | 35.27 | 2,128,890 | -0.58(-1.62%) |
Apr 15, 2024 | 36.88 | 36.98 | 35.63 | 35.85 | 1,969,280 | -0.79(-2.16%) |
Apr 12, 2024 | 37.07 | 37.13 | 36.26 | 36.64 | 3,225,310 | -0.53(-1.43%) |
Apr 11, 2024 | 37.54 | 37.67 | 36.67 | 37.17 | 4,043,479 | -0.05(-0.13%) |
Apr 10, 2024 | 36.98 | 37.37 | 36.72 | 37.22 | 4,513,641 | -0.65(-1.72%) |
Apr 09, 2024 | 37.35 | 37.96 | 37.21 | 37.87 | 3,610,839 | +0.66(+1.79%) |
Apr 08, 2024 | 36.59 | 37.49 | 36.53 | 37.20 | 4,645,630 | +1.11(+3.07%) |
Apr 05, 2024 | 35.82 | 36.22 | 35.66 | 36.10 | 1,547,769 | +0.12(+0.33%) |
Apr 04, 2024 | 36.34 | 36.58 | 35.75 | 35.98 | 1,821,835 | -0.07(-0.19%) |
Apr 03, 2024 | 35.67 | 36.11 | 35.42 | 36.05 | 1,908,084 | +0.28(+0.77%) |
Apr 02, 2024 | 35.91 | 35.99 | 35.60 | 35.77 | 1,945,868 | -0.45(-1.26%) |
Apr 01, 2024 | 36.91 | 36.98 | 36.22 | 36.23 | 1,776,234 | -0.76(-2.06%) |
Mar 28, 2024 | 36.75 | 37.12 | 37.11 | 36.99 | 3,041,987 | +0.40(+1.08%) |
Mar 27, 2024 | 36.36 | 36.90 | 36.20 | 36.59 | 4,213,913 | +0.59(+1.65%) |
Mar 26, 2024 | 36.52 | 36.53 | 35.98 | 36.00 | 1,397,790 | -0.46(-1.27%) |
Mar 25, 2024 | 36.86 | 36.93 | 36.33 | 36.46 | 1,129,335 | -0.28(-0.75%) |
Mar 22, 2024 | 37.23 | 37.28 | 36.60 | 36.74 | 1,655,697 | -0.44(-1.20%) |
Mar 21, 2024 | 36.74 | 37.57 | 36.74 | 37.19 | 2,316,884 | +0.54(+1.48%) |
Mar 20, 2024 | 36.14 | 36.72 | 35.98 | 36.64 | 1,949,811 | +0.33(+0.90%) |
Mar 19, 2024 | 36.45 | 36.58 | 35.99 | 36.32 | 1,658,924 | -0.08(-0.22%) |
Mar 18, 2024 | 36.77 | 36.89 | 36.32 | 36.39 | 1,772,460 | -0.36(-0.97%) |
Mar 15, 2024 | 35.80 | 36.77 | 35.80 | 36.75 | 3,932,648 | +0.49(+1.36%) |
Mar 14, 2024 | 36.79 | 36.86 | 35.70 | 36.26 | 2,617,945 | -0.72(-1.95%) |
Mar 13, 2024 | 36.60 | 37.34 | 36.58 | 36.98 | 2,557,441 | +0.32(+0.86%) |
Mar 12, 2024 | 37.37 | 37.56 | 36.56 | 36.66 | 3,636,189 | -0.75(-2.01%) |
Mar 11, 2024 | 37.67 | 37.85 | 37.26 | 37.41 | 2,791,711 | -0.26(-0.68%) |
Mar 08, 2024 | 37.60 | 37.76 | 37.35 | 37.67 | 2,695,585 | +0.41(+1.09%) |
Mar 07, 2024 | 36.96 | 37.34 | 36.84 | 37.26 | 2,475,362 | +0.43(+1.18%) |
Mar 06, 2024 | 37.06 | 37.09 | 36.65 | 36.83 | 3,851,841 | +0.09(+0.24%) |
Mar 05, 2024 | 36.74 | 37.08 | 36.55 | 36.74 | 3,033,150 | -0.12(-0.32%) |
Mar 04, 2024 | 35.85 | 36.99 | 35.83 | 36.86 | 3,938,272 | +1.32(+3.73%) |
Mar 01, 2024 | 34.98 | 35.55 | 34.59 | 35.53 | 3,358,499 | +0.44(+1.24%) |
Feb 29, 2024 | 35.36 | 35.54 | 34.92 | 35.10 | 4,326,270 | +0.09(+0.25%) |
Feb 28, 2024 | 34.37 | 35.43 | 34.37 | 35.01 | 2,463,961 | +0.33(+0.94%) |
Feb 27, 2024 | 34.93 | 35.26 | 34.50 | 34.68 | 3,092,914 | +0.06(+0.17%) |
Feb 26, 2024 | 35.30 | 35.47 | 34.57 | 34.62 | 1,802,547 | -0.82(-2.32%) |
Feb 23, 2024 | 35.72 | 35.80 | 35.44 | 35.45 | 1,727,490 | -0.30(-0.83%) |
Feb 22, 2024 | 36.04 | 36.04 | 35.69 | 35.74 | 2,697,085 | -0.15(-0.41%) |
Feb 21, 2024 | 35.45 | 35.92 | 35.26 | 35.89 | 2,923,160 | +0.49(+1.40%) |
Feb 20, 2024 | 35.36 | 35.60 | 35.14 | 35.40 | 2,297,991 | -0.28(-0.78%) |
Feb 16, 2024 | 35.22 | 35.86 | 35.03 | 35.67 | 2,863,554 | +0.03(+0.08%) |
Feb 15, 2024 | 34.78 | 35.68 | 34.69 | 35.64 | 2,743,395 | +1.17(+3.38%) |
Feb 14, 2024 | 34.31 | 34.64 | 34.22 | 34.48 | 3,214,478 | +0.25(+0.72%) |
Feb 13, 2024 | 34.40 | 34.47 | 33.80 | 34.23 | 2,927,002 | -0.94(-2.67%) |
Feb 12, 2024 | 35.03 | 35.34 | 34.94 | 35.17 | 2,379,118 | +0.20(+0.57%) |
Feb 09, 2024 | 35.01 | 35.28 | 34.86 | 34.97 | 3,311,562 | -0.12(-0.34%) |
Feb 08, 2024 | 34.81 | 35.18 | 34.49 | 35.09 | 3,578,966 | +0.17(+0.48%) |
Feb 07, 2024 | 34.95 | 35.20 | 34.05 | 34.92 | 5,255,379 | -0.24(-0.67%) |
Feb 06, 2024 | 35.02 | 35.52 | 34.93 | 35.16 | 3,521,641 | +0.13(+0.37%) |
Feb 05, 2024 | 35.46 | 35.46 | 34.99 | 35.03 | 2,385,606 | -0.87(-2.42%) |
Feb 02, 2024 | 35.77 | 36.10 | 35.13 | 35.90 | 3,597,983 | -0.20(-0.55%) |
Feb 01, 2024 | 35.40 | 36.12 | 34.98 | 36.10 | 3,500,563 | +0.48(+1.36%) |
Jan 31, 2024 | 36.32 | 36.53 | 35.46 | 35.61 | 5,585,982 | -0.45(-1.26%) |
Jan 30, 2024 | 35.99 | 36.32 | 35.75 | 36.07 | 4,599,559 | -0.26(-0.71%) |
Jan 29, 2024 | 36.24 | 36.65 | 36.06 | 36.33 | 2,443,029 | +0.05(+0.14%) |
Jan 26, 2024 | 36.21 | 36.34 | 35.77 | 36.28 | 3,334,652 | +0.16(+0.44%) |
Jan 25, 2024 | 36.66 | 36.90 | 35.96 | 36.12 | 3,266,601 | -0.18(-0.49%) |
Jan 24, 2024 | 37.37 | 37.37 | 36.27 | 36.30 | 3,525,831 | -0.77(-2.08%) |
Jan 23, 2024 | 37.50 | 37.69 | 36.95 | 37.07 | 3,275,278 | -0.35(-0.92%) |
Jan 22, 2024 | 37.25 | 37.68 | 37.25 | 37.41 | 3,696,896 | +0.23(+0.61%) |
Jan 19, 2024 | 36.85 | 37.40 | 36.62 | 37.19 | 3,665,181 | +0.40(+1.08%) |
Jan 18, 2024 | 37.02 | 37.31 | 36.52 | 36.79 | 5,858,002 | -0.28(-0.75%) |
Jan 17, 2024 | 37.27 | 37.91 | 36.53 | 37.07 | 3,067,540 | -0.84(-2.22%) |
Jan 16, 2024 | 38.02 | 38.18 | 37.73 | 37.91 | 3,591,149 | -0.25(-0.65%) |
Jan 12, 2024 | 38.47 | 38.66 | 37.88 | 38.15 | 3,001,520 | +0.09(+0.23%) |
Jan 11, 2024 | 37.50 | 38.19 | 37.23 | 38.07 | 3,443,399 | +0.28(+0.73%) |
Jan 10, 2024 | 37.89 | 38.01 | 37.66 | 37.79 | 2,621,463 | +0.09(+0.24%) |
Jan 09, 2024 | 37.32 | 37.88 | 37.12 | 37.70 | 3,274,047 | -0.04(-0.10%) |
Jan 08, 2024 | 36.92 | 37.87 | 36.82 | 37.74 | 2,736,388 | +0.75(+2.04%) |
Jan 05, 2024 | 36.71 | 37.22 | 36.50 | 36.99 | 3,048,299 | -0.04(-0.11%) |
Jan 04, 2024 | 36.79 | 37.34 | 36.61 | 37.02 | 2,178,383 | +0.20(+0.53%) |
Jan 03, 2024 | 37.46 | 37.47 | 36.75 | 36.83 | 2,533,497 | -0.96(-2.54%) |
Jan 02, 2024 | 37.39 | 38.00 | 37.16 | 37.79 | 2,782,489 | +0.34(+0.91%) |
Dec 29, 2023 | 37.77 | 37.97 | 37.43 | 37.45 | 2,352,021 | -0.47(-1.24%) |
Dec 28, 2023 | 37.27 | 37.92 | 37.23 | 37.91 | 1,982,723 | +0.43(+1.15%) |
Dec 27, 2023 | 37.10 | 37.52 | 36.98 | 37.48 | 1,917,563 | +0.35(+0.95%) |
Dec 26, 2023 | 36.86 | 37.30 | 36.81 | 37.13 | 1,512,005 | +0.31(+0.85%) |
Dec 22, 2023 | 36.67 | 37.09 | 36.59 | 36.82 | 2,902,420 | +0.36(+0.99%) |
Dec 21, 2023 | 36.49 | 36.59 | 36.06 | 36.46 | 2,725,191 | +0.23(+0.65%) |
Dec 20, 2023 | 36.69 | 36.89 | 36.18 | 36.22 | 2,303,661 | -0.57(-1.54%) |
Dec 19, 2023 | 37.12 | 37.26 | 36.62 | 36.79 | 3,231,448 | -0.19(-0.50%) |
Dec 18, 2023 | 37.00 | 37.06 | 36.62 | 36.98 | 3,693,114 | +0.17(+0.45%) |
Dec 15, 2023 | 37.24 | 37.34 | 36.44 | 36.81 | 5,720,123 | -0.69(-1.85%) |
Dec 14, 2023 | 37.07 | 37.98 | 36.95 | 37.50 | 3,978,411 | +1.20(+3.31%) |
Dec 13, 2023 | 34.79 | 36.49 | 34.67 | 36.30 | 3,725,213 | +1.63(+4.71%) |
Dec 12, 2023 | 34.25 | 34.77 | 33.92 | 34.67 | 2,753,493 | +0.46(+1.34%) |
Dec 11, 2023 | 34.37 | 34.50 | 34.00 | 34.21 | 3,751,167 | -0.38(-1.10%) |
Dec 08, 2023 | 34.07 | 34.59 | 33.92 | 34.59 | 4,940,664 | +0.36(+1.06%) |
Dec 07, 2023 | 33.85 | 34.41 | 33.50 | 34.23 | 3,685,850 | +0.32(+0.95%) |
Dec 06, 2023 | 33.91 | 34.31 | 33.74 | 33.91 | 3,077,902 | +0.13(+0.38%) |
Dec 05, 2023 | 33.64 | 33.83 | 33.24 | 33.78 | 3,942,767 | -0.07(-0.20%) |
Dec 04, 2023 | 33.32 | 33.90 | 33.24 | 33.85 | 2,321,612 | +0.21(+0.61%) |
Dec 01, 2023 | 32.72 | 33.78 | 32.59 | 33.64 | 2,321,741 | +0.98(+2.99%) |
Nov 30, 2023 | 32.60 | 32.69 | 32.29 | 32.66 | 4,412,390 | +0.11(+0.33%) |
Nov 29, 2023 | 33.08 | 33.38 | 32.47 | 32.56 | 3,175,690 | -0.16(-0.48%) |
Nov 28, 2023 | 32.40 | 32.81 | 32.13 | 32.71 | 3,030,939 | +0.17(+0.51%) |
Nov 27, 2023 | 32.55 | 32.72 | 32.36 | 32.55 | 2,732,381 | -0.07(-0.21%) |
Nov 24, 2023 | 32.36 | 32.62 | 32.15 | 32.61 | 736,946 | +0.22(+0.66%) |
Nov 22, 2023 | 32.49 | 32.54 | 32.22 | 32.40 | 2,364,620 | +0.32(+1.01%) |
Nov 21, 2023 | 32.55 | 32.75 | 31.98 | 32.08 | 2,863,097 | -0.44(-1.35%) |
Nov 20, 2023 | 32.04 | 32.53 | 31.66 | 32.52 | 3,876,146 | +0.42(+1.31%) |
Nov 17, 2023 | 32.72 | 32.77 | 31.86 | 32.10 | 3,236,710 | -0.18(-0.55%) |
Nov 16, 2023 | 32.75 | 32.84 | 32.24 | 32.27 | 2,401,498 | -0.35(-1.08%) |
Nov 15, 2023 | 32.85 | 33.13 | 32.51 | 32.62 | 2,860,009 | -0.31(-0.95%) |
Nov 14, 2023 | 32.47 | 33.48 | 32.30 | 32.94 | 3,589,636 | +1.49(+4.73%) |
Nov 13, 2023 | 31.74 | 31.83 | 31.24 | 31.45 | 2,089,933 | -0.59(-1.83%) |
Nov 10, 2023 | 31.55 | 32.04 | 31.17 | 32.04 | 2,716,991 | +0.75(+2.41%) |
Nov 09, 2023 | 32.11 | 32.16 | 31.26 | 31.28 | 3,046,622 | -0.73(-2.29%) |
Nov 08, 2023 | 31.60 | 32.06 | 31.51 | 32.02 | 2,212,027 | +0.61(+1.93%) |
Nov 07, 2023 | 31.79 | 31.79 | 31.30 | 31.41 | 1,949,633 | -0.39(-1.23%) |
Nov 06, 2023 | 32.36 | 32.42 | 31.54 | 31.80 | 2,323,485 | -0.73(-2.25%) |
Nov 03, 2023 | 32.23 | 33.05 | 32.17 | 32.54 | 2,686,235 | +0.99(+3.13%) |
Nov 02, 2023 | 31.31 | 31.97 | 31.05 | 31.55 | 4,120,878 | +0.83(+2.71%) |
Nov 01, 2023 | 31.06 | 31.15 | 30.27 | 30.72 | 4,253,968 | -0.39(-1.26%) |
Oct 31, 2023 | 30.53 | 31.41 | 30.52 | 31.11 | 5,227,116 | +0.19(+0.60%) |
Oct 30, 2023 | 31.18 | 31.37 | 30.44 | 30.92 | 4,893,778 | +0.06(+0.19%) |
Oct 27, 2023 | 31.85 | 32.42 | 30.53 | 30.86 | 8,189,393 | -1.99(-6.04%) |
Oct 26, 2023 | 33.30 | 33.53 | 32.66 | 32.85 | 3,962,358 | -0.39(-1.18%) |
Oct 25, 2023 | 33.72 | 33.91 | 33.18 | 33.24 | 2,261,943 | -0.71(-2.10%) |
Oct 24, 2023 | 33.48 | 34.09 | 33.41 | 33.95 | 2,860,480 | +0.57(+1.70%) |
Oct 23, 2023 | 33.81 | 34.07 | 33.35 | 33.39 | 3,431,744 | -0.55(-1.61%) |
Oct 20, 2023 | 34.69 | 34.78 | 33.92 | 33.93 | 3,276,028 | -0.48(-1.39%) |
Oct 19, 2023 | 34.84 | 35.22 | 34.39 | 34.41 | 3,731,777 | -0.61(-1.73%) |
Oct 18, 2023 | 35.42 | 35.53 | 34.95 | 35.02 | 1,339,080 | -0.60(-1.68%) |
Oct 17, 2023 | 35.22 | 35.84 | 35.22 | 35.62 | 2,217,820 | +0.19(+0.52%) |
Oct 16, 2023 | 35.48 | 35.71 | 34.98 | 35.43 | 1,884,425 | +0.08(+0.22%) |
Oct 13, 2023 | 35.73 | 35.87 | 35.22 | 35.35 | 1,754,473 | -0.26(-0.74%) |
Oct 12, 2023 | 35.87 | 35.88 | 35.50 | 35.62 | 1,522,971 | -0.38(-1.06%) |
Oct 11, 2023 | 35.61 | 36.06 | 35.53 | 36.00 | 1,621,608 | +0.64(+1.80%) |
Oct 10, 2023 | 35.65 | 36.10 | 35.34 | 35.36 | 2,123,264 | -0.35(-0.99%) |
Oct 09, 2023 | 34.70 | 35.75 | 34.70 | 35.71 | 2,291,941 | +0.71(+2.04%) |
Oct 06, 2023 | 34.30 | 35.35 | 34.00 | 35.00 | 2,220,273 | +0.48(+1.39%) |
Oct 05, 2023 | 34.20 | 34.54 | 33.92 | 34.52 | 1,950,230 | +0.34(+0.99%) |
Oct 04, 2023 | 33.89 | 34.24 | 33.46 | 34.18 | 2,213,012 | +0.54(+1.61%) |
Oct 03, 2023 | 33.85 | 34.10 | 33.49 | 33.64 | 1,801,226 | -0.32(-0.94%) |
Oct 02, 2023 | 34.35 | 34.52 | 33.83 | 33.96 | 2,597,408 | -0.51(-1.49%) |
Sep 29, 2023 | 34.97 | 35.13 | 34.18 | 34.47 | 2,927,636 | +0.00(+0.00%) |
Sep 28, 2023 | 34.29 | 34.68 | 34.18 | 34.47 | 1,688,642 | +0.27(+0.79%) |
Sep 27, 2023 | 34.65 | 34.88 | 34.06 | 34.20 | 2,160,606 | -0.31(-0.90%) |
Sep 26, 2023 | 34.39 | 34.73 | 34.33 | 34.51 | 1,753,812 | -0.28(-0.81%) |
Sep 25, 2023 | 34.80 | 34.89 | 34.73 | 34.79 | 1,581,400 | -0.22(-0.63%) |
Sep 22, 2023 | 35.49 | 35.57 | 34.96 | 35.01 | 1,707,317 | -0.45(-1.28%) |
Sep 21, 2023 | 36.45 | 36.46 | 35.47 | 35.47 | 2,528,764 | -1.19(-3.24%) |
Sep 20, 2023 | 36.87 | 37.04 | 36.62 | 36.66 | 1,475,501 | +0.10(+0.26%) |
Sep 19, 2023 | 36.58 | 36.78 | 36.45 | 36.56 | 1,702,001 | -0.11(-0.29%) |
Sep 18, 2023 | 37.00 | 37.00 | 36.26 | 36.67 | 1,889,125 | -0.28(-0.76%) |
Sep 15, 2023 | 36.97 | 37.28 | 36.74 | 36.95 | 5,995,882 | -0.20(-0.55%) |
Sep 14, 2023 | 37.29 | 37.57 | 37.02 | 37.15 | 2,543,430 | +0.21(+0.58%) |
Sep 13, 2023 | 37.56 | 37.61 | 36.78 | 36.94 | 2,081,746 | -0.49(-1.32%) |
Sep 12, 2023 | 37.11 | 37.50 | 36.72 | 37.43 | 2,634,715 | +0.19(+0.52%) |
Sep 11, 2023 | 37.39 | 37.47 | 36.95 | 37.24 | 1,351,056 | -0.13(-0.34%) |
Sep 08, 2023 | 37.94 | 37.97 | 37.17 | 37.36 | 2,211,562 | -0.44(-1.18%) |
Sep 07, 2023 | 37.66 | 38.11 | 37.47 | 37.81 | 1,924,122 | +0.05(+0.13%) |
Sep 06, 2023 | 38.01 | 38.11 | 37.58 | 37.76 | 1,486,850 | -0.34(-0.89%) |
Sep 05, 2023 | 38.39 | 38.64 | 38.08 | 38.10 | 2,096,817 | -0.30(-0.78%) |
Sep 01, 2023 | 38.73 | 38.84 | 38.28 | 38.40 | 2,048,112 | -0.16(-0.43%) |
Aug 31, 2023 | 38.99 | 38.99 | 38.52 | 38.56 | 3,263,839 | -0.35(-0.89%) |
Aug 30, 2023 | 38.79 | 39.10 | 38.59 | 38.91 | 2,326,585 | +0.48(+1.26%) |
Aug 29, 2023 | 38.21 | 38.45 | 37.97 | 38.43 | 1,545,723 | +0.29(+0.76%) |
Aug 28, 2023 | 38.06 | 38.47 | 38.06 | 38.14 | 1,297,214 | +0.28(+0.74%) |
Aug 25, 2023 | 37.59 | 38.17 | 37.56 | 37.86 | 2,777,037 | +0.43(+1.16%) |
Aug 24, 2023 | 37.57 | 38.15 | 37.41 | 37.42 | 2,344,703 | -0.12(-0.31%) |
Aug 23, 2023 | 37.12 | 37.56 | 36.93 | 37.54 | 1,397,545 | +0.64(+1.73%) |
Aug 22, 2023 | 37.05 | 37.21 | 36.79 | 36.90 | 1,472,747 | +0.09(+0.24%) |
Aug 21, 2023 | 37.00 | 37.05 | 36.47 | 36.81 | 1,814,820 | -0.31(-0.83%) |
Aug 18, 2023 | 36.88 | 37.40 | 36.88 | 37.12 | 1,959,347 | -0.04(-0.10%) |
Aug 17, 2023 | 36.94 | 37.60 | 36.94 | 37.16 | 2,217,742 | +0.24(+0.65%) |
Aug 16, 2023 | 37.00 | 37.14 | 36.63 | 36.92 | 2,810,520 | -0.16(-0.44%) |
Aug 15, 2023 | 37.34 | 37.51 | 36.95 | 37.08 | 2,216,403 | -0.64(-1.69%) |
Aug 14, 2023 | 38.29 | 38.32 | 37.50 | 37.72 | 2,451,965 | -0.64(-1.66%) |
Aug 11, 2023 | 38.06 | 38.45 | 37.98 | 38.36 | 2,037,575 | +0.23(+0.61%) |
Aug 10, 2023 | 38.25 | 38.96 | 38.02 | 38.13 | 2,702,052 | +0.04(+0.10%) |
Aug 09, 2023 | 38.17 | 38.34 | 37.84 | 38.09 | 2,111,537 | -0.27(-0.71%) |
Aug 08, 2023 | 38.77 | 38.85 | 38.13 | 38.36 | 2,413,108 | -0.68(-1.73%) |
Aug 07, 2023 | 38.84 | 39.10 | 38.52 | 39.03 | 2,185,580 | +0.35(+0.90%) |
Aug 04, 2023 | 38.93 | 39.54 | 38.63 | 38.69 | 2,334,242 | -0.21(-0.55%) |
Aug 03, 2023 | 39.00 | 39.03 | 38.08 | 38.90 | 2,722,686 | -0.21(-0.54%) |
Aug 02, 2023 | 38.84 | 39.38 | 38.84 | 39.11 | 2,399,558 | -0.03(-0.07%) |
Aug 01, 2023 | 39.27 | 39.65 | 39.04 | 39.14 | 2,275,034 | -0.37(-0.93%) |
Jul 31, 2023 | 38.99 | 39.70 | 38.92 | 39.51 | 3,321,241 | +0.62(+1.59%) |
Jul 28, 2023 | 39.63 | 39.68 | 38.72 | 38.89 | 2,441,909 | -0.36(-0.91%) |
Jul 27, 2023 | 40.59 | 41.11 | 38.96 | 39.25 | 3,783,507 | -1.84(-4.47%) |
Jul 26, 2023 | 40.84 | 41.32 | 40.61 | 41.08 | 2,066,929 | +0.25(+0.62%) |
Jul 25, 2023 | 41.58 | 41.76 | 40.79 | 40.83 | 2,209,427 | -0.95(-2.27%) |
Jul 24, 2023 | 41.94 | 42.20 | 41.69 | 41.78 | 1,583,477 | -0.04(-0.09%) |
Jul 21, 2023 | 41.62 | 42.14 | 41.62 | 41.82 | 1,992,070 | +0.18(+0.44%) |
Jul 20, 2023 | 41.35 | 41.63 | 40.88 | 41.63 | 1,867,475 | +0.31(+0.75%) |
Jul 19, 2023 | 41.40 | 41.53 | 40.96 | 41.33 | 1,613,197 | +0.34(+0.83%) |
Jul 18, 2023 | 41.40 | 41.43 | 40.80 | 40.99 | 1,937,308 | -0.42(-1.00%) |
Jul 17, 2023 | 41.91 | 41.98 | 41.33 | 41.40 | 1,434,607 | -0.51(-1.22%) |
Jul 14, 2023 | 41.78 | 42.00 | 41.59 | 41.91 | 1,237,118 | -0.05(-0.12%) |
Jul 13, 2023 | 41.73 | 41.97 | 41.56 | 41.96 | 1,440,664 | +0.22(+0.53%) |
Jul 12, 2023 | 42.13 | 42.54 | 41.74 | 41.74 | 1,981,966 | -0.13(-0.30%) |
Jul 11, 2023 | 41.46 | 41.90 | 41.22 | 41.87 | 2,323,466 | +0.59(+1.43%) |
Jul 10, 2023 | 41.07 | 41.34 | 40.79 | 41.28 | 1,738,280 | +0.06(+0.14%) |
Jul 07, 2023 | 41.36 | 41.45 | 40.97 | 41.22 | 2,252,355 | -0.27(-0.65%) |
Jul 06, 2023 | 40.94 | 41.61 | 40.19 | 41.49 | 1,712,618 | -0.04(-0.09%) |
Jul 05, 2023 | 41.60 | 42.04 | 41.15 | 41.53 | 1,807,363 | -0.26(-0.62%) |
Jul 03, 2023 | 40.86 | 41.97 | 40.86 | 41.79 | 939,496 | +0.67(+1.63%) |
Jun 30, 2023 | 41.48 | 41.66 | 40.53 | 41.12 | 3,133,797 | +0.08(+0.19%) |
Jun 29, 2023 | 40.24 | 41.06 | 40.03 | 41.04 | 1,985,647 | +0.67(+1.66%) |
Jun 28, 2023 | 40.30 | 40.74 | 39.97 | 40.37 | 2,483,522 | -0.03(-0.07%) |
Jun 27, 2023 | 39.83 | 40.54 | 39.67 | 40.40 | 2,002,797 | +0.69(+1.74%) |
Jun 26, 2023 | 38.37 | 39.80 | 38.37 | 39.71 | 1,856,348 | +1.21(+3.13%) |
Jun 23, 2023 | 39.33 | 39.40 | 38.34 | 38.50 | 4,111,106 | -0.94(-2.38%) |
Jun 22, 2023 | 40.70 | 40.74 | 39.15 | 39.44 | 1,941,307 | -1.19(-2.92%) |
Jun 21, 2023 | 40.76 | 40.92 | 40.40 | 40.63 | 1,779,415 | -0.42(-1.03%) |
Jun 20, 2023 | 41.56 | 41.56 | 40.92 | 41.05 | 2,355,040 | -0.51(-1.22%) |
Jun 16, 2023 | 41.40 | 41.78 | 41.32 | 41.56 | 3,949,367 | +0.37(+0.91%) |