Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 36.84 | 37.23 | 36.59 | 37.16 | 5,027,693 | +0.64(+1.75%) |
May 16, 2024 | 36.77 | 36.90 | 36.50 | 36.52 | 2,046,461 | -0.32(-0.87%) |
May 15, 2024 | 36.83 | 37.28 | 36.56 | 36.84 | 2,783,853 | +0.41(+1.13%) |
May 14, 2024 | 36.26 | 36.52 | 36.10 | 36.43 | 2,070,520 | +0.49(+1.36%) |
May 13, 2024 | 36.26 | 36.45 | 35.88 | 35.94 | 3,276,160 | -0.12(-0.33%) |
May 10, 2024 | 36.17 | 36.30 | 35.90 | 36.06 | 6,154,788 | +0.04(+0.11%) |
May 09, 2024 | 35.74 | 36.15 | 35.66 | 36.02 | 3,675,064 | +0.07(+0.19%) |
May 08, 2024 | 35.32 | 36.04 | 35.31 | 35.95 | 3,485,166 | +0.38(+1.07%) |
May 07, 2024 | 35.94 | 36.04 | 35.54 | 35.57 | 2,455,434 | -0.19(-0.53%) |
May 06, 2024 | 35.70 | 35.80 | 35.35 | 35.76 | 2,462,295 | +0.37(+1.05%) |
May 03, 2024 | 35.54 | 35.83 | 35.33 | 35.39 | 3,647,331 | +0.40(+1.14%) |
May 02, 2024 | 35.06 | 35.16 | 34.64 | 34.99 | 4,209,184 | +0.29(+0.84%) |
May 01, 2024 | 34.25 | 35.43 | 34.17 | 34.70 | 4,859,366 | +0.59(+1.73%) |
Apr 30, 2024 | 34.30 | 34.64 | 34.08 | 34.11 | 4,824,902 | -0.45(-1.30%) |
Apr 29, 2024 | 34.82 | 35.01 | 34.45 | 34.56 | 3,905,922 | -0.17(-0.48%) |
Apr 26, 2024 | 34.95 | 35.18 | 34.71 | 34.73 | 3,206,775 | +0.15(+0.43%) |
Apr 25, 2024 | 35.01 | 35.18 | 34.22 | 34.58 | 3,115,514 | -0.51(-1.46%) |
Apr 24, 2024 | 34.29 | 35.19 | 34.27 | 35.09 | 4,299,791 | +0.54(+1.57%) |
Apr 23, 2024 | 34.09 | 34.67 | 33.93 | 34.55 | 4,259,844 | +0.41(+1.22%) |
Apr 22, 2024 | 33.66 | 34.16 | 33.43 | 34.14 | 4,948,111 | +0.55(+1.65%) |
Apr 19, 2024 | 32.62 | 33.59 | 32.47 | 33.58 | 8,098,674 | +1.08(+3.31%) |
Apr 18, 2024 | 32.62 | 33.03 | 32.26 | 32.51 | 5,128,239 | -0.12(-0.36%) |
Apr 17, 2024 | 32.88 | 33.30 | 32.24 | 32.62 | 6,761,651 | +0.60(+1.88%) |
Apr 16, 2024 | 32.36 | 32.47 | 31.68 | 32.02 | 6,292,637 | -0.58(-1.79%) |
Apr 15, 2024 | 33.18 | 33.71 | 32.28 | 32.60 | 3,896,951 | -0.14(-0.42%) |
Apr 12, 2024 | 32.67 | 33.08 | 32.56 | 32.74 | 3,495,919 | -0.42(-1.28%) |
Apr 11, 2024 | 33.51 | 33.61 | 32.60 | 33.17 | 4,168,755 | -0.24(-0.71%) |
Apr 10, 2024 | 33.86 | 33.93 | 32.99 | 33.40 | 5,301,705 | -1.17(-3.37%) |
Apr 09, 2024 | 34.70 | 34.79 | 34.14 | 34.57 | 3,629,696 | +0.05(+0.14%) |
Apr 08, 2024 | 33.80 | 34.56 | 33.69 | 34.52 | 8,342,185 | +0.95(+2.83%) |
Apr 05, 2024 | 33.52 | 33.82 | 33.37 | 33.57 | 5,689,854 | -0.12(-0.35%) |
Apr 04, 2024 | 35.03 | 35.20 | 33.68 | 33.69 | 6,742,432 | -0.81(-2.35%) |
Apr 03, 2024 | 34.62 | 35.09 | 34.35 | 34.50 | 11,220,803 | -0.12(-0.34%) |
Apr 02, 2024 | 34.88 | 34.95 | 34.23 | 34.62 | 5,236,671 | -0.59(-1.68%) |
Apr 01, 2024 | 35.75 | 35.94 | 35.16 | 35.21 | 3,961,119 | -0.64(-1.79%) |
Mar 28, 2024 | 35.47 | 35.91 | 35.81 | 35.85 | 3,811,233 | +0.46(+1.31%) |
Mar 27, 2024 | 34.53 | 35.43 | 34.48 | 35.39 | 4,172,377 | +0.99(+2.87%) |
Mar 26, 2024 | 35.19 | 35.24 | 34.39 | 34.40 | 5,203,407 | -0.46(-1.33%) |
Mar 25, 2024 | 34.76 | 35.33 | 34.74 | 34.87 | 2,476,170 | +0.14(+0.40%) |
Mar 22, 2024 | 35.42 | 35.75 | 34.73 | 34.73 | 3,982,279 | -0.55(-1.57%) |
Mar 21, 2024 | 34.58 | 35.57 | 34.49 | 35.28 | 4,783,092 | +0.86(+2.50%) |
Mar 20, 2024 | 32.87 | 34.53 | 32.83 | 34.42 | 5,384,911 | +1.30(+3.94%) |
Mar 19, 2024 | 33.15 | 33.61 | 33.03 | 33.12 | 5,298,401 | -0.16(-0.48%) |
Mar 18, 2024 | 33.13 | 33.33 | 32.67 | 33.28 | 3,835,995 | +0.19(+0.57%) |
Mar 15, 2024 | 32.54 | 33.31 | 32.54 | 33.09 | 20,613,030 | +0.33(+1.00%) |
Mar 14, 2024 | 33.57 | 33.80 | 32.53 | 32.76 | 7,591,358 | -1.13(-3.32%) |
Mar 13, 2024 | 33.72 | 34.22 | 33.63 | 33.89 | 3,657,563 | +0.28(+0.82%) |
Mar 12, 2024 | 33.83 | 34.03 | 33.36 | 33.61 | 4,129,584 | -0.22(-0.64%) |
Mar 11, 2024 | 33.60 | 34.19 | 33.42 | 33.83 | 5,718,714 | -0.08(-0.23%) |
Mar 08, 2024 | 33.98 | 34.37 | 33.74 | 33.91 | 7,417,254 | +0.42(+1.27%) |
Mar 07, 2024 | 33.44 | 33.91 | 33.17 | 33.48 | 6,274,821 | +0.33(+0.98%) |
Mar 06, 2024 | 33.26 | 33.58 | 32.48 | 33.16 | 9,750,334 | -0.04(-0.12%) |
Mar 05, 2024 | 31.35 | 33.32 | 31.32 | 33.20 | 9,640,281 | +1.65(+5.23%) |
Mar 04, 2024 | 31.59 | 32.00 | 31.35 | 31.55 | 6,442,579 | +0.30(+0.95%) |
Mar 01, 2024 | 30.71 | 31.44 | 30.17 | 31.25 | 4,902,505 | +0.24(+0.76%) |
Feb 29, 2024 | 30.63 | 31.44 | 30.61 | 31.01 | 6,998,135 | +0.64(+2.11%) |
Feb 28, 2024 | 30.31 | 30.92 | 30.23 | 30.37 | 4,189,370 | -0.22(-0.71%) |
Feb 27, 2024 | 30.36 | 30.61 | 30.11 | 30.59 | 4,033,898 | +0.52(+1.74%) |
Feb 26, 2024 | 30.56 | 30.90 | 29.93 | 30.06 | 4,723,141 | -0.71(-2.31%) |
Feb 23, 2024 | 30.71 | 30.99 | 30.53 | 30.78 | 4,115,397 | +0.07(+0.23%) |
Feb 22, 2024 | 30.92 | 31.49 | 30.58 | 30.71 | 4,459,276 | -0.11(-0.35%) |
Feb 21, 2024 | 30.79 | 30.96 | 30.42 | 30.82 | 4,001,253 | -0.18(-0.57%) |
Feb 20, 2024 | 30.75 | 31.17 | 30.60 | 30.99 | 3,388,460 | -0.19(-0.60%) |
Feb 16, 2024 | 30.99 | 31.42 | 30.67 | 31.18 | 4,455,066 | -0.18(-0.57%) |
Feb 15, 2024 | 31.21 | 31.84 | 30.94 | 31.36 | 7,811,049 | +0.42(+1.37%) |
Feb 14, 2024 | 30.77 | 30.95 | 30.46 | 30.93 | 5,372,551 | +0.55(+1.82%) |
Feb 13, 2024 | 30.87 | 30.97 | 29.88 | 30.38 | 10,452,173 | -1.45(-4.56%) |
Feb 12, 2024 | 31.12 | 32.22 | 31.11 | 31.83 | 4,549,735 | +0.71(+2.29%) |
Feb 09, 2024 | 30.86 | 31.31 | 30.51 | 31.12 | 4,334,594 | +0.13(+0.41%) |
Feb 08, 2024 | 30.82 | 31.14 | 30.33 | 30.99 | 4,131,590 | +0.06(+0.19%) |
Feb 07, 2024 | 31.41 | 31.41 | 29.90 | 30.93 | 7,338,371 | -0.23(-0.73%) |
Feb 06, 2024 | 31.11 | 31.53 | 30.71 | 31.16 | 9,890,326 | -0.01(-0.03%) |
Feb 05, 2024 | 31.94 | 31.94 | 30.99 | 31.17 | 5,514,011 | -0.50(-1.59%) |
Feb 02, 2024 | 30.06 | 31.69 | 30.06 | 31.68 | 7,486,411 | +0.87(+2.82%) |
Feb 01, 2024 | 32.47 | 32.52 | 30.25 | 30.81 | 15,018,146 | -1.50(-4.65%) |
Jan 31, 2024 | 32.67 | 33.55 | 32.27 | 32.31 | 11,027,689 | -1.59(-4.69%) |
Jan 30, 2024 | 33.54 | 33.97 | 33.37 | 33.90 | 5,568,855 | +0.46(+1.39%) |
Jan 29, 2024 | 32.79 | 33.46 | 32.74 | 33.43 | 6,415,012 | +0.65(+1.99%) |
Jan 26, 2024 | 32.80 | 33.10 | 32.60 | 32.78 | 3,026,192 | -0.01(-0.03%) |
Jan 25, 2024 | 33.18 | 33.45 | 32.46 | 32.79 | 5,514,975 | -0.08(-0.24%) |
Jan 24, 2024 | 32.57 | 33.15 | 32.56 | 32.87 | 4,445,675 | +0.59(+1.81%) |
Jan 23, 2024 | 32.40 | 32.78 | 32.07 | 32.28 | 6,576,047 | -0.09(-0.27%) |
Jan 22, 2024 | 31.99 | 32.46 | 31.76 | 32.37 | 5,317,248 | +0.57(+1.78%) |
Jan 19, 2024 | 30.95 | 31.86 | 30.80 | 31.80 | 5,355,955 | +0.97(+3.13%) |
Jan 18, 2024 | 31.11 | 31.23 | 30.19 | 30.84 | 6,077,990 | -0.13(-0.41%) |
Jan 17, 2024 | 30.83 | 31.36 | 30.17 | 30.96 | 9,340,169 | +0.52(+1.70%) |
Jan 16, 2024 | 30.35 | 30.68 | 29.96 | 30.45 | 6,302,514 | -0.43(-1.39%) |
Jan 12, 2024 | 31.97 | 32.01 | 30.72 | 30.88 | 5,613,352 | -0.95(-2.97%) |
Jan 11, 2024 | 32.30 | 32.43 | 31.50 | 31.82 | 6,100,016 | -0.74(-2.28%) |
Jan 10, 2024 | 32.38 | 32.64 | 32.08 | 32.57 | 4,406,874 | +0.04(+0.12%) |
Jan 09, 2024 | 32.42 | 32.68 | 32.24 | 32.53 | 3,950,909 | -0.26(-0.80%) |
Jan 08, 2024 | 32.32 | 32.86 | 32.12 | 32.79 | 4,198,046 | +0.22(+0.69%) |
Jan 05, 2024 | 31.47 | 32.71 | 31.32 | 32.57 | 7,718,535 | +1.02(+3.25%) |
Jan 04, 2024 | 31.38 | 31.91 | 31.10 | 31.54 | 5,092,432 | +0.18(+0.56%) |
Jan 03, 2024 | 32.20 | 32.22 | 31.34 | 31.36 | 5,838,036 | -1.34(-4.09%) |
Jan 02, 2024 | 32.01 | 33.03 | 31.88 | 32.70 | 4,432,346 | +0.36(+1.12%) |
Dec 29, 2023 | 32.64 | 32.74 | 32.19 | 32.34 | 2,685,650 | -0.42(-1.28%) |
Dec 28, 2023 | 32.64 | 32.89 | 32.62 | 32.76 | 2,463,731 | -0.07(-0.21%) |
Dec 27, 2023 | 32.58 | 32.88 | 32.38 | 32.83 | 2,400,975 | +0.11(+0.33%) |
Dec 26, 2023 | 32.34 | 32.83 | 32.16 | 32.72 | 2,925,437 | +0.46(+1.42%) |
Dec 22, 2023 | 32.33 | 32.78 | 32.08 | 32.26 | 3,753,393 | +0.15(+0.46%) |
Dec 21, 2023 | 31.96 | 32.24 | 31.61 | 32.12 | 5,059,358 | +0.52(+1.64%) |
Dec 20, 2023 | 32.52 | 32.80 | 31.58 | 31.60 | 5,015,545 | -1.14(-3.49%) |
Dec 19, 2023 | 32.19 | 32.86 | 31.78 | 32.74 | 4,924,353 | +0.58(+1.79%) |
Dec 18, 2023 | 33.14 | 33.18 | 32.14 | 32.16 | 5,957,383 | -0.59(-1.79%) |
Dec 15, 2023 | 32.53 | 33.12 | 32.39 | 32.75 | 12,515,277 | -0.07(-0.21%) |
Dec 14, 2023 | 32.00 | 33.89 | 31.91 | 32.82 | 13,938,174 | +2.04(+6.63%) |
Dec 13, 2023 | 28.56 | 30.85 | 28.52 | 30.78 | 8,425,545 | +2.18(+7.61%) |
Dec 12, 2023 | 28.78 | 28.88 | 28.55 | 28.60 | 3,675,203 | -0.27(-0.95%) |
Dec 11, 2023 | 28.69 | 29.07 | 28.46 | 28.88 | 3,302,298 | -0.02(-0.07%) |
Dec 08, 2023 | 28.62 | 29.17 | 28.42 | 28.90 | 4,101,730 | +0.44(+1.54%) |
Dec 07, 2023 | 28.23 | 28.64 | 28.08 | 28.46 | 3,334,561 | +0.39(+1.39%) |
Dec 06, 2023 | 28.69 | 29.34 | 28.03 | 28.07 | 6,872,774 | -0.29(-1.03%) |
Dec 05, 2023 | 27.65 | 28.62 | 27.51 | 28.36 | 9,706,865 | +0.40(+1.43%) |
Dec 04, 2023 | 27.34 | 28.07 | 27.30 | 27.96 | 5,494,144 | +0.13(+0.46%) |
Dec 01, 2023 | 26.51 | 27.86 | 26.33 | 27.83 | 7,753,906 | +1.22(+4.58%) |
Nov 30, 2023 | 26.72 | 26.84 | 26.34 | 26.61 | 7,398,074 | +0.03(+0.11%) |
Nov 29, 2023 | 26.14 | 26.83 | 26.11 | 26.58 | 5,418,431 | +0.64(+2.48%) |
Nov 28, 2023 | 25.71 | 26.07 | 25.50 | 25.94 | 4,730,616 | +0.18(+0.68%) |
Nov 27, 2023 | 25.94 | 26.04 | 25.62 | 25.76 | 4,942,776 | -0.46(-1.75%) |
Nov 24, 2023 | 26.04 | 26.31 | 25.82 | 26.22 | 1,597,577 | +0.11(+0.41%) |
Nov 22, 2023 | 26.55 | 26.57 | 25.93 | 26.11 | 2,832,605 | -0.12(-0.45%) |
Nov 21, 2023 | 26.55 | 26.79 | 26.00 | 26.23 | 4,733,537 | -0.68(-2.54%) |
Nov 20, 2023 | 26.91 | 26.98 | 26.42 | 26.91 | 4,492,952 | -0.19(-0.68%) |
Nov 17, 2023 | 26.69 | 27.11 | 26.52 | 27.10 | 4,909,570 | +0.67(+2.55%) |
Nov 16, 2023 | 26.67 | 26.78 | 26.06 | 26.43 | 4,963,218 | -0.23(-0.88%) |
Nov 15, 2023 | 25.96 | 26.84 | 25.95 | 26.66 | 5,652,803 | +0.72(+2.78%) |
Nov 14, 2023 | 25.34 | 26.57 | 25.30 | 25.94 | 5,340,571 | +1.59(+6.53%) |
Nov 13, 2023 | 24.40 | 24.64 | 24.13 | 24.35 | 3,824,235 | -0.21(-0.87%) |
Nov 10, 2023 | 24.59 | 24.62 | 24.02 | 24.56 | 3,894,561 | +0.15(+0.60%) |
Nov 09, 2023 | 25.14 | 25.31 | 24.32 | 24.42 | 7,711,091 | -0.67(-2.68%) |
Nov 08, 2023 | 25.21 | 25.26 | 24.87 | 25.09 | 3,975,042 | -0.10(-0.39%) |
Nov 07, 2023 | 25.01 | 25.36 | 24.76 | 25.19 | 5,069,041 | -0.03(-0.12%) |
Nov 06, 2023 | 25.66 | 25.74 | 24.90 | 25.22 | 4,217,489 | -0.32(-1.26%) |
Nov 03, 2023 | 25.38 | 25.90 | 25.28 | 25.54 | 8,377,959 | +1.24(+5.10%) |
Nov 02, 2023 | 23.03 | 24.40 | 22.93 | 24.30 | 6,838,802 | +1.69(+7.47%) |
Nov 01, 2023 | 22.89 | 23.03 | 22.51 | 22.61 | 5,552,605 | -0.25(-1.11%) |
Oct 31, 2023 | 22.51 | 22.93 | 22.26 | 22.86 | 6,302,144 | +0.45(+2.00%) |
Oct 30, 2023 | 22.17 | 22.46 | 21.90 | 22.42 | 6,923,591 | +0.50(+2.27%) |
Oct 27, 2023 | 22.61 | 22.64 | 21.82 | 21.92 | 5,104,447 | -0.83(-3.66%) |
Oct 26, 2023 | 22.64 | 23.15 | 22.62 | 22.75 | 5,337,139 | +0.26(+1.15%) |
Oct 25, 2023 | 22.16 | 22.64 | 22.03 | 22.49 | 7,139,746 | -0.11(-0.47%) |
Oct 24, 2023 | 22.71 | 23.06 | 22.29 | 22.60 | 6,291,799 | +0.00(+0.00%) |
Oct 23, 2023 | 22.87 | 23.21 | 22.59 | 22.60 | 10,192,160 | -0.17(-0.76%) |
Oct 20, 2023 | 23.72 | 23.77 | 22.58 | 22.77 | 9,792,384 | -1.07(-4.50%) |
Oct 19, 2023 | 24.54 | 24.94 | 23.81 | 23.84 | 9,174,281 | -0.68(-2.77%) |
Oct 18, 2023 | 24.64 | 25.56 | 24.18 | 24.52 | 11,887,963 | -1.45(-5.57%) |
Oct 17, 2023 | 24.95 | 26.21 | 24.95 | 25.97 | 6,563,562 | +0.57(+2.23%) |
Oct 16, 2023 | 24.99 | 25.52 | 24.78 | 25.41 | 4,776,001 | +0.77(+3.11%) |
Oct 13, 2023 | 25.55 | 25.68 | 24.47 | 24.64 | 6,319,383 | -0.62(-2.47%) |
Oct 12, 2023 | 25.68 | 25.68 | 25.01 | 25.26 | 5,110,631 | -0.37(-1.46%) |
Oct 11, 2023 | 25.73 | 26.10 | 25.41 | 25.64 | 2,718,907 | -0.06(-0.22%) |
Oct 10, 2023 | 25.49 | 26.07 | 25.46 | 25.69 | 4,624,289 | +0.46(+1.82%) |
Oct 09, 2023 | 24.53 | 25.41 | 24.53 | 25.23 | 3,510,639 | +0.14(+0.57%) |
Oct 06, 2023 | 24.51 | 25.17 | 24.21 | 25.09 | 8,088,603 | +0.37(+1.51%) |
Oct 05, 2023 | 24.39 | 24.94 | 24.22 | 24.72 | 4,000,953 | +0.14(+0.59%) |
Oct 04, 2023 | 24.52 | 24.60 | 24.08 | 24.57 | 7,314,835 | +0.18(+0.75%) |
Oct 03, 2023 | 24.68 | 24.68 | 24.21 | 24.39 | 5,956,744 | -0.44(-1.78%) |
Oct 02, 2023 | 25.57 | 25.64 | 24.67 | 24.83 | 5,425,116 | -0.85(-3.32%) |
Sep 29, 2023 | 25.49 | 26.18 | 25.47 | 25.68 | 4,999,793 | +0.43(+1.71%) |
Sep 28, 2023 | 24.71 | 25.40 | 24.66 | 25.25 | 4,602,800 | +0.57(+2.29%) |
Sep 27, 2023 | 24.90 | 24.93 | 24.35 | 24.69 | 5,021,813 | -0.22(-0.88%) |
Sep 26, 2023 | 25.16 | 25.63 | 24.88 | 24.91 | 5,712,578 | -0.61(-2.40%) |
Sep 25, 2023 | 25.37 | 25.55 | 25.38 | 25.52 | 3,702,448 | +0.07(+0.26%) |
Sep 22, 2023 | 25.87 | 26.00 | 25.45 | 25.45 | 3,545,481 | -0.39(-1.52%) |
Sep 21, 2023 | 26.15 | 26.56 | 25.85 | 25.85 | 4,776,681 | -0.53(-2.00%) |
Sep 20, 2023 | 26.72 | 26.89 | 26.23 | 26.37 | 6,627,263 | +0.06(+0.22%) |
Sep 19, 2023 | 26.26 | 26.44 | 25.82 | 26.32 | 6,136,148 | +0.06(+0.22%) |
Sep 18, 2023 | 26.74 | 26.74 | 26.19 | 26.26 | 3,610,114 | -0.54(-2.00%) |
Sep 15, 2023 | 26.68 | 27.06 | 26.52 | 26.80 | 9,972,059 | -0.30(-1.10%) |
Sep 14, 2023 | 26.71 | 27.33 | 26.64 | 27.09 | 4,733,066 | +0.80(+3.03%) |
Sep 13, 2023 | 27.43 | 27.53 | 26.17 | 26.30 | 6,331,115 | -0.89(-3.28%) |
Sep 12, 2023 | 26.54 | 27.50 | 26.45 | 27.19 | 5,680,811 | +0.72(+2.72%) |
Sep 11, 2023 | 26.58 | 26.93 | 26.43 | 26.47 | 6,433,261 | +0.24(+0.91%) |
Sep 08, 2023 | 25.83 | 26.33 | 25.55 | 26.23 | 4,110,813 | +0.41(+1.60%) |
Sep 07, 2023 | 26.47 | 26.73 | 25.73 | 25.82 | 5,388,115 | -0.71(-2.67%) |
Sep 06, 2023 | 26.92 | 27.12 | 26.41 | 26.53 | 5,397,156 | -0.67(-2.47%) |
Sep 05, 2023 | 27.25 | 27.76 | 27.12 | 27.20 | 3,883,245 | -0.24(-0.87%) |
Sep 01, 2023 | 27.17 | 27.58 | 27.14 | 27.44 | 3,887,473 | +0.48(+1.78%) |
Aug 31, 2023 | 26.92 | 27.04 | 26.77 | 26.96 | 6,766,075 | +0.13(+0.50%) |
Aug 30, 2023 | 27.04 | 27.25 | 26.81 | 26.82 | 7,181,689 | -0.30(-1.10%) |
Aug 29, 2023 | 26.36 | 27.17 | 26.17 | 27.12 | 6,458,306 | +0.89(+3.40%) |
Aug 28, 2023 | 26.02 | 26.48 | 25.92 | 26.23 | 3,949,375 | +0.51(+1.97%) |
Aug 25, 2023 | 26.06 | 26.21 | 25.55 | 25.72 | 3,946,143 | -0.23(-0.89%) |
Aug 24, 2023 | 25.79 | 26.30 | 25.72 | 25.95 | 4,589,231 | +0.15(+0.59%) |
Aug 23, 2023 | 25.59 | 25.88 | 25.35 | 25.80 | 4,240,657 | +0.16(+0.64%) |
Aug 22, 2023 | 26.25 | 26.47 | 25.62 | 25.64 | 5,044,069 | -0.66(-2.51%) |
Aug 21, 2023 | 26.64 | 26.74 | 26.16 | 26.30 | 4,824,806 | -0.26(-0.97%) |
Aug 18, 2023 | 26.81 | 27.00 | 26.41 | 26.56 | 7,270,617 | -0.55(-2.02%) |
Aug 17, 2023 | 27.09 | 27.29 | 26.94 | 27.10 | 3,728,490 | +0.17(+0.64%) |
Aug 16, 2023 | 27.04 | 27.23 | 26.81 | 26.93 | 4,520,460 | -0.18(-0.67%) |
Aug 15, 2023 | 27.83 | 27.86 | 27.04 | 27.11 | 6,310,630 | -1.24(-4.36%) |
Aug 14, 2023 | 29.11 | 29.16 | 28.21 | 28.35 | 5,284,789 | -1.08(-3.68%) |
Aug 11, 2023 | 29.28 | 29.58 | 29.19 | 29.43 | 3,485,309 | -0.02(-0.06%) |
Aug 10, 2023 | 29.57 | 29.84 | 29.23 | 29.45 | 5,123,876 | +0.12(+0.42%) |
Aug 09, 2023 | 29.54 | 29.90 | 29.19 | 29.33 | 5,106,893 | -0.38(-1.29%) |
Aug 08, 2023 | 29.15 | 29.74 | 28.43 | 29.71 | 7,237,703 | -0.49(-1.62%) |
Aug 07, 2023 | 30.16 | 30.64 | 30.02 | 30.20 | 3,984,510 | +0.25(+0.83%) |
Aug 04, 2023 | 30.03 | 30.55 | 29.94 | 29.95 | 8,070,914 | -0.22(-0.73%) |
Aug 03, 2023 | 29.67 | 30.19 | 29.40 | 30.17 | 4,779,320 | +0.41(+1.38%) |
Aug 02, 2023 | 29.42 | 29.90 | 29.13 | 29.76 | 4,792,034 | -0.05(-0.16%) |
Aug 01, 2023 | 30.34 | 30.43 | 29.62 | 29.80 | 6,250,637 | -0.71(-2.32%) |
Jul 31, 2023 | 30.67 | 30.88 | 30.28 | 30.51 | 5,899,037 | -0.03(-0.09%) |
Jul 28, 2023 | 30.67 | 30.76 | 30.15 | 30.54 | 5,159,422 | +0.34(+1.13%) |
Jul 27, 2023 | 30.80 | 31.66 | 30.09 | 30.20 | 6,613,933 | -0.48(-1.57%) |
Jul 26, 2023 | 30.23 | 30.87 | 30.20 | 30.68 | 7,624,532 | +1.20(+4.07%) |
Jul 25, 2023 | 30.48 | 30.82 | 29.42 | 29.48 | 8,350,207 | -0.92(-3.02%) |
Jul 24, 2023 | 29.45 | 30.63 | 29.45 | 30.40 | 7,520,548 | +1.03(+3.51%) |
Jul 21, 2023 | 29.72 | 29.77 | 29.01 | 29.37 | 8,683,462 | -0.16(-0.54%) |
Jul 20, 2023 | 28.92 | 29.72 | 28.85 | 29.53 | 14,180,965 | +0.24(+0.81%) |
Jul 19, 2023 | 27.52 | 29.90 | 27.30 | 29.29 | 15,855,727 | +1.76(+6.39%) |
Jul 18, 2023 | 26.77 | 27.57 | 26.65 | 27.53 | 9,063,721 | +0.97(+3.67%) |
Jul 17, 2023 | 26.28 | 26.73 | 26.13 | 26.56 | 3,767,764 | +0.28(+1.08%) |
Jul 14, 2023 | 27.17 | 27.17 | 25.95 | 26.28 | 5,977,504 | -0.57(-2.11%) |
Jul 13, 2023 | 26.68 | 27.14 | 26.49 | 26.84 | 5,041,270 | +0.26(+0.96%) |
Jul 12, 2023 | 26.54 | 27.31 | 26.52 | 26.59 | 6,649,491 | +0.50(+1.92%) |
Jul 11, 2023 | 25.49 | 26.14 | 25.16 | 26.09 | 6,625,200 | +0.83(+3.30%) |
Jul 10, 2023 | 24.96 | 25.68 | 24.92 | 25.25 | 5,248,918 | -0.22(-0.85%) |
Jul 07, 2023 | 24.65 | 25.77 | 24.65 | 25.47 | 7,771,043 | +0.81(+3.30%) |
Jul 06, 2023 | 24.42 | 24.66 | 23.86 | 24.66 | 6,151,645 | -0.17(-0.69%) |
Jul 05, 2023 | 24.62 | 25.17 | 24.55 | 24.83 | 5,209,531 | -0.26(-1.02%) |
Jul 03, 2023 | 24.91 | 25.56 | 24.88 | 25.08 | 4,067,229 | +0.42(+1.69%) |
Jun 30, 2023 | 24.89 | 24.96 | 24.37 | 24.67 | 6,349,536 | +0.14(+0.58%) |
Jun 29, 2023 | 23.99 | 24.83 | 23.96 | 24.53 | 9,447,342 | +0.26(+1.05%) |
Jun 28, 2023 | 24.41 | 24.43 | 23.84 | 24.27 | 6,420,796 | -0.40(-1.61%) |
Jun 27, 2023 | 24.27 | 24.77 | 23.95 | 24.67 | 5,903,446 | +0.49(+2.03%) |
Jun 26, 2023 | 24.24 | 24.65 | 24.10 | 24.18 | 4,796,892 | +0.09(+0.35%) |
Jun 23, 2023 | 24.21 | 24.71 | 23.99 | 24.09 | 6,835,268 | -0.57(-2.30%) |
Jun 22, 2023 | 25.63 | 25.68 | 24.58 | 24.66 | 5,588,504 | -0.82(-3.23%) |
Jun 21, 2023 | 25.67 | 25.87 | 25.28 | 25.48 | 4,586,213 | -0.25(-0.96%) |
Jun 20, 2023 | 25.81 | 25.83 | 25.28 | 25.73 | 5,318,239 | -0.06(-0.22%) |
Jun 16, 2023 | 26.60 | 26.60 | 25.72 | 25.78 | 12,433,873 | -0.41(-1.55%) |