Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 44.32 | 44.58 | 43.74 | 44.28 | 4,912,348 | -0.12(-0.27%) |
May 15, 2024 | 44.10 | 44.62 | 43.20 | 44.40 | 7,196,970 | +0.70(+1.60%) |
May 14, 2024 | 43.25 | 43.70 | 43.02 | 43.70 | 5,369,531 | +0.80(+1.86%) |
May 13, 2024 | 43.27 | 43.61 | 42.61 | 42.90 | 4,285,792 | -0.54(-1.24%) |
May 10, 2024 | 44.26 | 44.26 | 43.42 | 43.44 | 5,137,516 | -0.23(-0.53%) |
May 09, 2024 | 42.21 | 43.75 | 42.21 | 43.67 | 7,470,863 | +1.78(+4.25%) |
May 08, 2024 | 41.62 | 42.40 | 41.42 | 41.89 | 3,627,408 | -0.05(-0.12%) |
May 07, 2024 | 41.75 | 42.14 | 41.61 | 41.94 | 4,389,096 | +0.05(+0.12%) |
May 06, 2024 | 41.68 | 42.12 | 41.67 | 41.89 | 7,011,868 | +1.16(+2.85%) |
May 03, 2024 | 41.06 | 41.36 | 40.40 | 40.73 | 4,493,268 | -0.18(-0.44%) |
May 02, 2024 | 40.48 | 41.23 | 40.19 | 40.91 | 5,126,318 | +0.14(+0.34%) |
May 01, 2024 | 40.85 | 41.97 | 40.38 | 40.77 | 9,208,352 | +0.31(+0.77%) |
Apr 30, 2024 | 41.45 | 41.78 | 40.42 | 40.46 | 10,388,594 | -2.21(-5.18%) |
Apr 29, 2024 | 42.58 | 42.88 | 41.85 | 42.67 | 3,986,544 | +0.28(+0.66%) |
Apr 26, 2024 | 42.34 | 42.64 | 41.76 | 42.39 | 4,605,034 | +0.40(+0.95%) |
Apr 25, 2024 | 40.79 | 42.14 | 40.49 | 41.99 | 9,354,624 | +0.99(+2.41%) |
Apr 24, 2024 | 40.89 | 41.28 | 40.73 | 41.00 | 4,622,504 | -0.17(-0.41%) |
Apr 23, 2024 | 40.13 | 41.32 | 39.88 | 41.17 | 6,465,580 | +0.97(+2.41%) |
Apr 22, 2024 | 40.40 | 41.16 | 40.07 | 40.20 | 12,606,831 | -1.99(-4.72%) |
Apr 19, 2024 | 41.84 | 42.59 | 41.71 | 42.19 | 5,634,776 | +0.53(+1.27%) |
Apr 18, 2024 | 42.10 | 42.16 | 41.32 | 41.66 | 5,787,572 | +0.20(+0.48%) |
Apr 17, 2024 | 41.52 | 42.20 | 40.96 | 41.46 | 10,237,778 | +0.63(+1.54%) |
Apr 16, 2024 | 40.97 | 41.13 | 40.09 | 40.83 | 9,806,667 | -0.73(-1.76%) |
Apr 15, 2024 | 42.38 | 42.51 | 40.90 | 41.56 | 11,001,565 | -0.43(-1.02%) |
Apr 12, 2024 | 43.81 | 44.70 | 41.70 | 41.99 | 17,757,416 | -0.93(-2.17%) |
Apr 11, 2024 | 42.48 | 42.93 | 41.71 | 42.92 | 6,910,038 | +1.04(+2.48%) |
Apr 10, 2024 | 41.48 | 42.54 | 41.06 | 41.88 | 9,127,272 | -0.78(-1.83%) |
Apr 09, 2024 | 42.69 | 43.26 | 42.38 | 42.66 | 8,458,980 | +0.75(+1.79%) |
Apr 08, 2024 | 42.40 | 42.64 | 41.38 | 41.91 | 6,416,713 | +0.02(+0.05%) |
Apr 05, 2024 | 40.82 | 42.12 | 40.49 | 41.89 | 8,977,277 | +1.39(+3.43%) |
Apr 04, 2024 | 41.03 | 41.32 | 40.45 | 40.50 | 9,895,186 | -0.60(-1.46%) |
Apr 03, 2024 | 39.74 | 41.21 | 39.62 | 41.10 | 9,560,401 | +1.26(+3.16%) |
Apr 02, 2024 | 39.40 | 39.94 | 39.15 | 39.84 | 8,432,439 | +0.64(+1.63%) |
Apr 01, 2024 | 39.52 | 39.68 | 38.79 | 39.20 | 6,827,497 | +0.46(+1.19%) |
Mar 28, 2024 | 38.26 | 38.90 | 38.75 | 38.74 | 8,527,986 | +0.85(+2.24%) |
Mar 27, 2024 | 36.74 | 37.89 | 36.69 | 37.89 | 6,526,435 | +1.37(+3.75%) |
Mar 26, 2024 | 37.27 | 37.36 | 36.51 | 36.52 | 5,297,977 | -0.03(-0.08%) |
Mar 25, 2024 | 36.50 | 37.19 | 36.50 | 36.55 | 5,031,115 | +0.40(+1.11%) |
Mar 22, 2024 | 36.49 | 36.79 | 36.13 | 36.15 | 5,906,919 | -0.53(-1.44%) |
Mar 21, 2024 | 37.75 | 37.88 | 36.68 | 36.68 | 8,403,995 | -0.57(-1.53%) |
Mar 20, 2024 | 35.42 | 37.56 | 35.34 | 37.25 | 9,712,845 | +1.72(+4.84%) |
Mar 19, 2024 | 36.20 | 36.20 | 35.49 | 35.53 | 5,495,403 | -0.82(-2.26%) |
Mar 18, 2024 | 36.86 | 36.91 | 36.35 | 36.35 | 4,562,249 | -0.39(-1.06%) |
Mar 15, 2024 | 36.29 | 36.80 | 36.08 | 36.74 | 4,613,661 | +0.25(+0.69%) |
Mar 14, 2024 | 36.52 | 36.72 | 36.16 | 36.49 | 10,060,462 | -0.38(-1.03%) |
Mar 13, 2024 | 36.26 | 37.16 | 36.15 | 36.87 | 6,903,338 | +0.75(+2.08%) |
Mar 12, 2024 | 35.78 | 36.16 | 35.44 | 36.12 | 7,324,890 | -0.48(-1.31%) |
Mar 11, 2024 | 35.90 | 36.88 | 35.56 | 36.60 | 7,164,432 | +0.67(+1.86%) |
Mar 08, 2024 | 36.36 | 36.45 | 35.78 | 35.93 | 6,961,892 | -0.15(-0.42%) |
Mar 07, 2024 | 35.88 | 36.12 | 35.60 | 36.08 | 6,813,935 | +0.57(+1.61%) |
Mar 06, 2024 | 35.25 | 35.85 | 35.13 | 35.51 | 7,146,079 | +0.73(+2.10%) |
Mar 05, 2024 | 35.22 | 35.35 | 34.69 | 34.78 | 8,582,741 | +0.03(+0.09%) |
Mar 04, 2024 | 33.75 | 34.75 | 33.66 | 34.75 | 13,596,982 | +1.51(+4.54%) |
Mar 01, 2024 | 32.03 | 33.35 | 31.73 | 33.24 | 9,887,403 | +1.36(+4.27%) |
Feb 29, 2024 | 31.77 | 32.22 | 31.70 | 31.88 | 6,760,829 | +0.68(+2.18%) |
Feb 28, 2024 | 31.44 | 31.48 | 31.00 | 31.20 | 5,894,293 | -0.46(-1.45%) |
Feb 27, 2024 | 31.92 | 32.00 | 31.64 | 31.66 | 4,163,739 | -0.27(-0.85%) |
Feb 26, 2024 | 31.98 | 32.03 | 31.59 | 31.93 | 5,050,948 | -0.39(-1.21%) |
Feb 23, 2024 | 31.84 | 32.41 | 31.39 | 32.32 | 7,050,803 | +0.57(+1.80%) |
Feb 22, 2024 | 32.24 | 32.27 | 31.64 | 31.75 | 7,669,836 | -0.50(-1.55%) |
Feb 21, 2024 | 32.38 | 32.40 | 31.80 | 32.25 | 5,772,803 | -0.17(-0.52%) |
Feb 20, 2024 | 32.66 | 32.68 | 32.14 | 32.42 | 3,688,923 | -0.01(-0.03%) |
Feb 16, 2024 | 32.07 | 32.74 | 32.03 | 32.43 | 4,500,054 | +0.02(+0.06%) |
Feb 15, 2024 | 31.90 | 32.77 | 31.87 | 32.41 | 7,445,848 | +0.89(+2.82%) |
Feb 14, 2024 | 31.30 | 31.61 | 31.08 | 31.52 | 7,844,387 | +0.40(+1.29%) |
Feb 13, 2024 | 32.34 | 32.37 | 30.89 | 31.12 | 12,925,264 | -2.13(-6.41%) |
Feb 12, 2024 | 32.70 | 33.40 | 32.64 | 33.25 | 4,495,142 | +0.45(+1.37%) |
Feb 09, 2024 | 33.17 | 33.17 | 32.55 | 32.80 | 3,993,863 | -0.33(-1.00%) |
Feb 08, 2024 | 33.21 | 33.39 | 33.07 | 33.13 | 3,466,862 | -0.17(-0.51%) |
Feb 07, 2024 | 33.59 | 33.80 | 33.27 | 33.30 | 3,917,012 | -0.46(-1.36%) |
Feb 06, 2024 | 33.35 | 33.81 | 33.20 | 33.76 | 3,682,873 | +0.62(+1.87%) |
Feb 05, 2024 | 33.46 | 33.57 | 32.95 | 33.14 | 5,434,114 | -0.86(-2.53%) |
Feb 02, 2024 | 34.21 | 34.21 | 33.61 | 34.00 | 8,268,357 | -1.21(-3.44%) |
Feb 01, 2024 | 34.18 | 35.24 | 34.12 | 35.21 | 10,424,665 | +1.41(+4.17%) |
Jan 31, 2024 | 34.44 | 35.05 | 33.79 | 33.80 | 7,362,209 | -0.47(-1.37%) |
Jan 30, 2024 | 34.78 | 34.87 | 34.02 | 34.27 | 4,733,494 | -0.32(-0.93%) |
Jan 29, 2024 | 34.46 | 34.64 | 33.85 | 34.59 | 4,492,959 | +0.46(+1.35%) |
Jan 26, 2024 | 34.33 | 34.58 | 34.02 | 34.13 | 6,247,142 | -0.26(-0.76%) |
Jan 25, 2024 | 34.32 | 34.44 | 34.00 | 34.39 | 4,987,260 | +0.76(+2.26%) |
Jan 24, 2024 | 34.88 | 35.16 | 33.52 | 33.63 | 7,715,522 | -0.76(-2.21%) |
Jan 23, 2024 | 33.79 | 34.41 | 33.69 | 34.39 | 5,809,845 | +0.78(+2.32%) |
Jan 22, 2024 | 33.46 | 34.00 | 33.32 | 33.61 | 4,060,041 | -0.28(-0.83%) |
Jan 19, 2024 | 34.02 | 34.04 | 33.34 | 33.89 | 5,445,847 | +0.13(+0.39%) |
Jan 18, 2024 | 33.99 | 34.00 | 33.48 | 33.76 | 5,584,884 | +0.10(+0.30%) |
Jan 17, 2024 | 34.05 | 34.11 | 33.41 | 33.66 | 10,733,793 | -1.00(-2.89%) |
Jan 16, 2024 | 35.69 | 35.70 | 34.59 | 34.66 | 10,072,823 | -1.70(-4.68%) |
Jan 12, 2024 | 36.21 | 36.97 | 36.20 | 36.36 | 10,665,792 | +1.22(+3.47%) |
Jan 11, 2024 | 35.52 | 35.70 | 34.59 | 35.14 | 7,811,398 | -0.34(-0.96%) |
Jan 10, 2024 | 35.39 | 35.65 | 35.06 | 35.48 | 5,439,864 | +0.12(+0.34%) |
Jan 09, 2024 | 36.05 | 36.09 | 35.25 | 35.36 | 8,693,973 | -0.53(-1.48%) |
Jan 08, 2024 | 35.50 | 36.14 | 35.35 | 35.89 | 6,080,943 | -0.09(-0.25%) |
Jan 05, 2024 | 36.17 | 36.92 | 35.75 | 35.98 | 5,369,995 | -0.09(-0.25%) |
Jan 04, 2024 | 36.12 | 36.38 | 35.74 | 36.07 | 5,443,078 | +0.08(+0.22%) |
Jan 03, 2024 | 36.34 | 36.59 | 35.80 | 35.99 | 11,027,643 | -1.23(-3.30%) |
Jan 02, 2024 | 38.02 | 38.23 | 37.13 | 37.22 | 7,240,073 | -0.69(-1.82%) |
Dec 29, 2023 | 37.99 | 38.20 | 37.62 | 37.91 | 5,936,053 | -0.29(-0.76%) |
Dec 28, 2023 | 39.07 | 39.36 | 38.19 | 38.20 | 8,366,690 | -1.15(-2.92%) |
Dec 27, 2023 | 39.14 | 39.66 | 39.02 | 39.35 | 6,529,225 | +0.38(+0.98%) |
Dec 26, 2023 | 39.14 | 39.27 | 38.65 | 38.97 | 3,016,361 | +0.14(+0.36%) |
Dec 22, 2023 | 39.25 | 39.82 | 38.77 | 38.83 | 6,955,494 | +0.23(+0.60%) |
Dec 21, 2023 | 38.25 | 38.69 | 38.23 | 38.60 | 5,697,850 | +1.00(+2.66%) |
Dec 20, 2023 | 38.72 | 38.82 | 37.58 | 37.60 | 6,032,101 | -1.17(-3.02%) |
Dec 19, 2023 | 37.68 | 38.91 | 37.53 | 38.77 | 8,815,270 | +1.37(+3.66%) |
Dec 18, 2023 | 37.53 | 37.69 | 37.08 | 37.40 | 5,804,098 | +0.12(+0.33%) |
Dec 15, 2023 | 37.42 | 37.87 | 37.19 | 37.28 | 6,983,007 | -0.48(-1.26%) |
Dec 14, 2023 | 38.02 | 38.53 | 37.36 | 37.75 | 9,503,270 | +0.40(+1.06%) |
Dec 13, 2023 | 34.85 | 37.40 | 34.68 | 37.36 | 14,727,731 | +2.51(+7.21%) |
Dec 12, 2023 | 35.86 | 35.91 | 34.70 | 34.84 | 8,431,841 | -0.94(-2.64%) |
Dec 11, 2023 | 35.74 | 35.87 | 35.40 | 35.79 | 5,918,370 | -0.39(-1.07%) |
Dec 08, 2023 | 36.15 | 36.79 | 35.81 | 36.17 | 8,233,020 | -0.70(-1.91%) |
Dec 07, 2023 | 37.35 | 37.39 | 36.56 | 36.88 | 5,461,010 | -0.20(-0.54%) |
Dec 06, 2023 | 37.66 | 37.88 | 37.08 | 37.08 | 6,005,743 | -0.06(-0.16%) |
Dec 05, 2023 | 37.64 | 37.80 | 36.81 | 37.14 | 7,568,926 | -0.81(-2.14%) |
Dec 04, 2023 | 38.23 | 38.51 | 37.70 | 37.95 | 12,155,188 | -1.20(-3.07%) |
Dec 01, 2023 | 38.15 | 39.18 | 37.97 | 39.15 | 11,809,147 | +0.90(+2.36%) |
Nov 30, 2023 | 37.80 | 38.28 | 37.51 | 38.25 | 6,753,718 | +0.28(+0.73%) |
Nov 29, 2023 | 37.84 | 38.19 | 37.66 | 37.97 | 5,819,112 | +0.04(+0.10%) |
Nov 28, 2023 | 36.84 | 37.96 | 36.60 | 37.93 | 11,880,557 | +1.57(+4.31%) |
Nov 27, 2023 | 36.10 | 36.52 | 35.79 | 36.36 | 9,523,504 | +0.76(+2.15%) |
Nov 24, 2023 | 35.26 | 35.81 | 35.15 | 35.60 | 4,699,259 | +0.48(+1.36%) |
Nov 22, 2023 | 35.33 | 35.47 | 34.89 | 35.12 | 5,907,808 | -0.13(-0.37%) |
Nov 21, 2023 | 34.93 | 35.70 | 34.89 | 35.25 | 12,510,120 | +0.85(+2.48%) |
Nov 20, 2023 | 33.91 | 34.46 | 33.70 | 34.40 | 5,202,972 | +0.05(+0.14%) |
Nov 17, 2023 | 34.62 | 34.84 | 34.22 | 34.35 | 5,138,251 | -0.11(-0.32%) |
Nov 16, 2023 | 34.10 | 35.02 | 33.98 | 34.46 | 8,754,116 | +0.56(+1.64%) |
Nov 15, 2023 | 34.18 | 34.30 | 33.62 | 33.90 | 4,487,521 | -0.26(-0.76%) |
Nov 14, 2023 | 33.48 | 34.40 | 33.29 | 34.16 | 12,704,621 | +1.84(+5.68%) |
Nov 13, 2023 | 32.57 | 32.91 | 32.32 | 32.32 | 3,719,968 | -0.30(-0.91%) |
Nov 10, 2023 | 32.94 | 33.05 | 32.38 | 32.62 | 7,285,748 | -0.58(-1.73%) |
Nov 09, 2023 | 33.45 | 34.20 | 33.02 | 33.20 | 6,816,354 | +0.00(+0.00%) |
Nov 08, 2023 | 34.02 | 34.11 | 33.02 | 33.20 | 10,019,262 | -1.00(-2.93%) |
Nov 07, 2023 | 34.30 | 34.51 | 33.53 | 34.20 | 8,815,567 | -0.60(-1.71%) |
Nov 06, 2023 | 35.09 | 35.37 | 34.79 | 34.79 | 5,691,592 | -0.43(-1.21%) |
Nov 03, 2023 | 33.77 | 35.59 | 33.77 | 35.22 | 16,375,970 | +1.79(+5.34%) |
Nov 02, 2023 | 33.62 | 33.69 | 32.96 | 33.43 | 9,471,298 | +0.20(+0.60%) |
Nov 01, 2023 | 33.34 | 33.61 | 32.55 | 33.24 | 9,199,917 | +0.14(+0.42%) |
Oct 31, 2023 | 33.77 | 34.20 | 32.89 | 33.10 | 10,471,671 | -0.82(-2.43%) |
Oct 30, 2023 | 34.28 | 34.39 | 33.75 | 33.92 | 6,420,444 | -0.26(-0.76%) |
Oct 27, 2023 | 33.51 | 34.18 | 32.94 | 34.18 | 9,481,964 | +0.94(+2.84%) |
Oct 26, 2023 | 33.34 | 33.68 | 32.57 | 33.24 | 11,618,833 | -0.32(-0.95%) |
Oct 25, 2023 | 34.12 | 34.56 | 33.54 | 33.55 | 6,557,670 | -0.79(-2.31%) |
Oct 24, 2023 | 33.97 | 34.44 | 33.80 | 34.35 | 4,241,651 | +0.24(+0.70%) |
Oct 23, 2023 | 34.23 | 34.56 | 33.37 | 34.11 | 6,778,925 | -0.35(-1.01%) |
Oct 20, 2023 | 34.54 | 35.37 | 34.43 | 34.46 | 8,606,579 | -0.09(-0.26%) |
Oct 19, 2023 | 34.35 | 34.60 | 33.83 | 34.55 | 8,748,136 | +0.22(+0.64%) |
Oct 18, 2023 | 34.80 | 35.20 | 34.09 | 34.33 | 6,844,826 | -0.04(-0.12%) |
Oct 17, 2023 | 33.74 | 34.49 | 33.50 | 34.37 | 7,383,652 | +0.62(+1.82%) |
Oct 16, 2023 | 33.45 | 33.99 | 33.32 | 33.75 | 5,092,868 | +0.11(+0.32%) |
Oct 13, 2023 | 33.05 | 33.96 | 32.99 | 33.64 | 12,378,202 | +1.64(+5.12%) |
Oct 12, 2023 | 33.00 | 33.15 | 31.82 | 32.01 | 9,299,309 | -1.12(-3.39%) |
Oct 11, 2023 | 33.05 | 33.28 | 32.70 | 33.13 | 5,911,223 | +0.50(+1.52%) |
Oct 10, 2023 | 32.47 | 32.75 | 32.22 | 32.63 | 4,700,458 | +0.24(+0.74%) |
Oct 09, 2023 | 32.13 | 32.46 | 32.06 | 32.39 | 6,595,464 | +0.79(+2.51%) |
Oct 06, 2023 | 31.08 | 31.87 | 30.73 | 31.60 | 7,889,244 | +0.66(+2.12%) |
Oct 05, 2023 | 30.59 | 30.94 | 30.41 | 30.94 | 5,616,888 | +0.34(+1.10%) |
Oct 04, 2023 | 30.97 | 31.06 | 30.24 | 30.61 | 7,858,685 | -0.33(-1.06%) |
Oct 03, 2023 | 30.71 | 31.18 | 30.34 | 30.93 | 7,131,871 | +0.12(+0.39%) |
Oct 02, 2023 | 31.69 | 31.69 | 30.69 | 30.81 | 9,885,692 | -1.18(-3.69%) |
Sep 29, 2023 | 32.69 | 32.96 | 31.66 | 32.00 | 8,275,258 | -0.14(-0.43%) |
Sep 28, 2023 | 31.86 | 32.15 | 31.52 | 32.13 | 8,284,776 | +0.31(+0.97%) |
Sep 27, 2023 | 32.26 | 32.32 | 31.42 | 31.83 | 10,316,405 | -0.56(-1.72%) |
Sep 26, 2023 | 33.22 | 33.28 | 32.36 | 32.38 | 6,954,258 | -1.09(-3.26%) |
Sep 25, 2023 | 33.83 | 33.48 | 33.23 | 33.47 | 5,725,015 | -0.43(-1.26%) |
Sep 22, 2023 | 34.40 | 34.65 | 33.88 | 33.90 | 3,181,094 | -0.08(-0.23%) |
Sep 21, 2023 | 34.24 | 34.52 | 33.87 | 33.98 | 7,637,150 | -0.98(-2.81%) |
Sep 20, 2023 | 34.92 | 35.67 | 34.89 | 34.96 | 6,234,865 | +0.17(+0.49%) |
Sep 19, 2023 | 35.54 | 35.54 | 34.68 | 34.79 | 5,883,997 | -0.66(-1.85%) |
Sep 18, 2023 | 35.44 | 35.60 | 34.96 | 35.45 | 4,782,273 | -0.08(-0.22%) |
Sep 15, 2023 | 35.14 | 35.87 | 35.12 | 35.53 | 8,105,669 | +0.87(+2.52%) |
Sep 14, 2023 | 34.08 | 35.02 | 34.08 | 34.66 | 6,037,385 | +0.63(+1.84%) |
Sep 13, 2023 | 34.15 | 34.44 | 33.92 | 34.03 | 3,263,959 | -0.16(-0.46%) |
Sep 12, 2023 | 33.72 | 34.59 | 33.69 | 34.19 | 3,909,777 | +0.07(+0.20%) |
Sep 11, 2023 | 34.14 | 34.58 | 33.93 | 34.12 | 4,139,691 | +0.33(+0.97%) |
Sep 08, 2023 | 33.94 | 34.47 | 33.71 | 33.79 | 3,492,989 | +0.03(+0.09%) |
Sep 07, 2023 | 33.96 | 33.96 | 33.62 | 33.76 | 4,196,307 | -0.26(-0.76%) |
Sep 06, 2023 | 34.07 | 34.55 | 33.91 | 34.02 | 5,237,072 | -0.21(-0.61%) |
Sep 05, 2023 | 34.83 | 35.10 | 34.11 | 34.23 | 7,384,480 | -1.07(-3.04%) |
Sep 01, 2023 | 36.32 | 36.53 | 35.29 | 35.30 | 6,812,122 | -0.43(-1.19%) |
Aug 31, 2023 | 36.10 | 36.22 | 35.45 | 35.73 | 7,871,087 | -0.36(-0.99%) |
Aug 30, 2023 | 36.47 | 36.81 | 35.93 | 36.09 | 4,102,788 | -0.11(-0.30%) |
Aug 29, 2023 | 35.30 | 36.21 | 35.10 | 36.19 | 6,591,799 | +0.78(+2.21%) |
Aug 28, 2023 | 34.49 | 35.58 | 34.42 | 35.41 | 6,463,982 | +0.97(+2.83%) |
Aug 25, 2023 | 34.74 | 35.06 | 33.92 | 34.44 | 6,781,253 | -0.41(-1.17%) |
Aug 24, 2023 | 34.86 | 35.39 | 34.34 | 34.84 | 7,941,715 | -0.19(-0.54%) |
Aug 23, 2023 | 34.11 | 35.34 | 34.11 | 35.03 | 12,914,263 | +1.20(+3.55%) |
Aug 22, 2023 | 33.70 | 33.83 | 33.22 | 33.83 | 4,405,484 | +0.36(+1.07%) |
Aug 21, 2023 | 33.30 | 33.52 | 32.86 | 33.47 | 5,786,596 | +0.42(+1.26%) |
Aug 18, 2023 | 33.09 | 33.14 | 32.74 | 33.06 | 5,845,888 | -0.07(-0.21%) |
Aug 17, 2023 | 33.53 | 33.68 | 32.96 | 33.13 | 5,717,095 | -0.21(-0.63%) |
Aug 16, 2023 | 33.81 | 33.94 | 33.33 | 33.34 | 4,515,971 | -0.46(-1.35%) |
Aug 15, 2023 | 34.62 | 34.62 | 33.70 | 33.79 | 6,700,927 | -0.85(-2.46%) |
Aug 14, 2023 | 34.77 | 34.77 | 34.23 | 34.65 | 4,800,443 | -0.51(-1.44%) |
Aug 11, 2023 | 34.71 | 35.19 | 34.57 | 35.15 | 3,873,254 | +0.44(+1.26%) |
Aug 10, 2023 | 35.02 | 35.23 | 34.39 | 34.72 | 5,384,232 | +0.01(+0.03%) |
Aug 09, 2023 | 34.93 | 35.04 | 34.44 | 34.71 | 3,130,515 | -0.16(-0.46%) |
Aug 08, 2023 | 34.61 | 35.01 | 34.34 | 34.86 | 3,766,936 | -0.26(-0.73%) |
Aug 07, 2023 | 35.39 | 35.39 | 34.70 | 35.12 | 3,250,219 | -0.18(-0.51%) |
Aug 04, 2023 | 35.44 | 35.93 | 35.30 | 35.30 | 5,707,395 | +0.31(+0.88%) |
Aug 03, 2023 | 35.03 | 35.32 | 34.71 | 34.99 | 3,890,846 | +0.11(+0.31%) |
Aug 02, 2023 | 35.99 | 35.99 | 34.70 | 34.88 | 7,839,021 | -1.14(-3.17%) |
Aug 01, 2023 | 36.41 | 36.77 | 35.94 | 36.03 | 7,645,466 | -1.36(-3.64%) |
Jul 31, 2023 | 36.59 | 37.81 | 36.59 | 37.39 | 6,895,930 | +1.10(+3.04%) |
Jul 28, 2023 | 36.18 | 36.47 | 35.93 | 36.28 | 4,155,460 | +0.45(+1.25%) |
Jul 27, 2023 | 37.27 | 37.32 | 35.84 | 35.84 | 10,227,479 | -1.87(-4.95%) |
Jul 26, 2023 | 37.90 | 37.90 | 37.29 | 37.70 | 4,487,799 | -0.07(-0.18%) |
Jul 25, 2023 | 37.33 | 37.90 | 37.19 | 37.77 | 4,246,666 | +0.43(+1.14%) |
Jul 24, 2023 | 37.58 | 37.78 | 36.94 | 37.35 | 4,389,530 | -0.29(-0.77%) |
Jul 21, 2023 | 37.47 | 37.82 | 37.39 | 37.63 | 3,281,353 | -0.08(-0.21%) |
Jul 20, 2023 | 38.75 | 38.83 | 37.71 | 37.71 | 6,314,115 | -1.06(-2.74%) |
Jul 19, 2023 | 38.87 | 39.05 | 38.66 | 38.78 | 2,757,558 | -0.35(-0.89%) |
Jul 18, 2023 | 38.72 | 39.41 | 38.37 | 39.12 | 5,855,417 | +0.86(+2.26%) |
Jul 17, 2023 | 37.76 | 38.35 | 37.48 | 38.26 | 3,172,223 | +0.17(+0.44%) |
Jul 14, 2023 | 38.38 | 38.55 | 37.86 | 38.09 | 3,550,061 | -0.28(-0.72%) |
Jul 13, 2023 | 38.22 | 38.52 | 38.08 | 38.37 | 4,009,234 | +0.34(+0.89%) |
Jul 12, 2023 | 36.69 | 38.19 | 36.62 | 38.03 | 10,932,274 | +2.04(+5.65%) |
Jul 11, 2023 | 36.06 | 36.55 | 35.89 | 36.00 | 4,553,789 | +0.11(+0.30%) |
Jul 10, 2023 | 34.68 | 35.98 | 34.61 | 35.89 | 9,667,230 | +1.08(+3.11%) |
Jul 07, 2023 | 34.50 | 35.21 | 34.42 | 34.80 | 5,731,297 | +0.55(+1.59%) |
Jul 06, 2023 | 35.03 | 35.03 | 34.15 | 34.26 | 7,220,860 | -0.91(-2.60%) |
Jul 05, 2023 | 36.28 | 36.39 | 35.15 | 35.17 | 5,541,300 | -1.02(-2.83%) |
Jul 03, 2023 | 35.54 | 36.20 | 35.49 | 36.19 | 4,001,146 | +0.79(+2.24%) |
Jun 30, 2023 | 35.02 | 35.40 | 34.56 | 35.40 | 4,786,109 | +0.58(+1.65%) |
Jun 29, 2023 | 33.87 | 34.83 | 33.70 | 34.82 | 5,600,542 | +0.74(+2.18%) |
Jun 28, 2023 | 34.40 | 34.58 | 34.04 | 34.08 | 6,854,449 | -0.52(-1.49%) |
Jun 27, 2023 | 35.28 | 35.39 | 34.37 | 34.60 | 4,934,700 | -0.73(-2.08%) |
Jun 26, 2023 | 35.15 | 35.54 | 34.78 | 35.33 | 3,973,327 | +0.38(+1.08%) |
Jun 23, 2023 | 35.19 | 35.64 | 34.79 | 34.95 | 5,047,957 | +0.00(+0.00%) |
Jun 22, 2023 | 34.82 | 35.13 | 34.61 | 34.95 | 6,652,811 | -0.47(-1.32%) |
Jun 21, 2023 | 35.24 | 35.63 | 34.77 | 35.42 | 4,377,746 | -0.09(-0.25%) |
Jun 20, 2023 | 36.23 | 36.24 | 35.33 | 35.51 | 7,952,794 | -1.40(-3.79%) |
Jun 16, 2023 | 36.70 | 37.41 | 36.26 | 36.91 | 5,559,046 | +0.47(+1.28%) |
Jun 15, 2023 | 36.14 | 36.46 | 35.92 | 36.44 | 4,268,514 | +0.08(+0.22%) |
Jun 14, 2023 | 37.08 | 37.28 | 35.98 | 36.36 | 3,906,990 | -0.15(-0.41%) |
Jun 13, 2023 | 37.36 | 37.68 | 36.51 | 36.51 | 6,464,867 | -0.64(-1.71%) |
Jun 12, 2023 | 37.15 | 37.23 | 36.59 | 37.15 | 2,994,207 | +0.01(+0.03%) |
Jun 09, 2023 | 37.64 | 37.75 | 37.10 | 37.14 | 4,467,738 | -0.61(-1.60%) |
Jun 08, 2023 | 37.38 | 37.98 | 37.36 | 37.74 | 4,865,521 | +0.82(+2.23%) |
Jun 07, 2023 | 37.73 | 38.67 | 36.75 | 36.92 | 5,688,354 | -0.98(-2.59%) |
Jun 06, 2023 | 37.60 | 37.93 | 37.15 | 37.90 | 3,486,514 | +0.31(+0.82%) |
Jun 05, 2023 | 37.26 | 37.82 | 37.10 | 37.59 | 3,556,207 | +0.30(+0.80%) |
Jun 02, 2023 | 38.02 | 38.50 | 36.97 | 37.30 | 5,963,649 | -0.92(-2.42%) |