Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 36.56 | 36.77 | 36.17 | 36.19 | 9,796,057 | -0.68(-1.84%) |
Apr 29, 2024 | 36.65 | 36.96 | 36.63 | 36.87 | 7,032,284 | +0.41(+1.12%) |
Apr 26, 2024 | 36.45 | 36.83 | 36.39 | 36.46 | 6,950,872 | +0.03(+0.08%) |
Apr 25, 2024 | 36.31 | 36.51 | 36.02 | 36.43 | 8,374,327 | -0.21(-0.57%) |
Apr 24, 2024 | 36.33 | 36.71 | 36.15 | 36.64 | 10,758,609 | +0.14(+0.38%) |
Apr 23, 2024 | 36.26 | 36.62 | 36.17 | 36.50 | 10,804,831 | +0.33(+0.91%) |
Apr 22, 2024 | 36.03 | 36.26 | 35.79 | 36.17 | 7,762,763 | +0.29(+0.81%) |
Apr 19, 2024 | 35.90 | 36.05 | 35.74 | 35.88 | 10,629,106 | +0.14(+0.39%) |
Apr 18, 2024 | 35.89 | 35.95 | 35.57 | 35.74 | 10,327,603 | +0.01(+0.03%) |
Apr 17, 2024 | 35.93 | 36.10 | 35.73 | 35.73 | 11,722,432 | -0.30(-0.83%) |
Apr 16, 2024 | 36.46 | 36.51 | 35.91 | 36.03 | 11,776,161 | -0.56(-1.53%) |
Apr 15, 2024 | 37.47 | 37.53 | 36.34 | 36.59 | 7,757,079 | -0.65(-1.75%) |
Apr 12, 2024 | 37.49 | 37.50 | 37.09 | 37.24 | 9,246,182 | -0.39(-1.04%) |
Apr 11, 2024 | 37.84 | 37.91 | 37.30 | 37.63 | 9,441,766 | +0.04(+0.11%) |
Apr 10, 2024 | 38.18 | 38.18 | 37.34 | 37.59 | 14,865,686 | -1.61(-4.11%) |
Apr 09, 2024 | 38.90 | 39.21 | 38.77 | 39.20 | 7,566,067 | +0.49(+1.27%) |
Apr 08, 2024 | 38.49 | 38.74 | 38.41 | 38.71 | 5,588,557 | +0.33(+0.86%) |
Apr 05, 2024 | 38.03 | 38.47 | 37.95 | 38.38 | 6,055,732 | +0.25(+0.66%) |
Apr 04, 2024 | 38.81 | 38.96 | 38.02 | 38.13 | 6,666,598 | -0.30(-0.78%) |
Apr 03, 2024 | 38.37 | 38.51 | 38.17 | 38.43 | 5,391,896 | +0.02(+0.05%) |
Apr 02, 2024 | 38.60 | 38.60 | 38.28 | 38.41 | 7,393,510 | -0.43(-1.11%) |
Apr 01, 2024 | 39.61 | 39.62 | 38.79 | 38.84 | 8,064,364 | -0.69(-1.75%) |
Mar 28, 2024 | 39.37 | 39.59 | 39.37 | 39.53 | 5,695,560 | +0.25(+0.64%) |
Mar 27, 2024 | 38.73 | 39.28 | 38.62 | 39.28 | 6,710,612 | +0.97(+2.53%) |
Mar 26, 2024 | 38.50 | 38.56 | 38.28 | 38.31 | 6,160,341 | -0.16(-0.42%) |
Mar 25, 2024 | 38.67 | 38.79 | 38.44 | 38.47 | 5,661,069 | -0.15(-0.39%) |
Mar 22, 2024 | 39.08 | 39.17 | 38.58 | 38.62 | 4,402,504 | -0.46(-1.18%) |
Mar 21, 2024 | 39.10 | 39.30 | 38.84 | 39.08 | 6,263,547 | +0.15(+0.39%) |
Mar 20, 2024 | 38.44 | 39.02 | 38.31 | 38.93 | 8,678,342 | +0.16(+0.41%) |
Mar 19, 2024 | 38.79 | 38.91 | 38.51 | 38.77 | 5,255,149 | +0.00(+0.00%) |
Mar 18, 2024 | 38.84 | 39.01 | 38.71 | 38.77 | 4,970,965 | -0.01(-0.02%) |
Mar 15, 2024 | 38.42 | 38.86 | 38.42 | 38.78 | 9,705,102 | -0.02(-0.05%) |
Mar 14, 2024 | 39.16 | 39.27 | 38.43 | 38.80 | 10,513,929 | -0.56(-1.41%) |
Mar 13, 2024 | 39.53 | 39.74 | 39.22 | 39.35 | 6,287,573 | -0.25(-0.63%) |
Mar 12, 2024 | 39.60 | 39.75 | 39.25 | 39.60 | 5,707,218 | -0.10(-0.25%) |
Mar 11, 2024 | 39.76 | 40.06 | 39.51 | 39.70 | 4,625,852 | -0.20(-0.50%) |
Mar 08, 2024 | 39.72 | 39.99 | 39.66 | 39.90 | 7,602,561 | +0.47(+1.18%) |
Mar 07, 2024 | 39.65 | 39.73 | 39.21 | 39.43 | 5,111,215 | +0.00(+0.00%) |
Mar 06, 2024 | 39.47 | 39.57 | 39.22 | 39.43 | 5,520,551 | +0.22(+0.56%) |
Mar 05, 2024 | 39.56 | 39.82 | 39.05 | 39.21 | 6,959,169 | -0.51(-1.28%) |
Mar 04, 2024 | 39.18 | 39.75 | 38.92 | 39.72 | 8,756,758 | +0.45(+1.14%) |
Mar 01, 2024 | 38.75 | 39.31 | 38.35 | 39.27 | 9,721,171 | +0.43(+1.10%) |
Feb 29, 2024 | 38.79 | 39.05 | 38.69 | 38.85 | 12,947,781 | +0.31(+0.80%) |
Feb 28, 2024 | 37.87 | 38.70 | 37.81 | 38.54 | 7,548,591 | +0.49(+1.28%) |
Feb 27, 2024 | 38.25 | 38.40 | 37.93 | 38.05 | 9,530,473 | +0.03(+0.08%) |
Feb 26, 2024 | 38.38 | 38.56 | 37.96 | 38.02 | 6,471,514 | -0.44(-1.14%) |
Feb 23, 2024 | 38.48 | 38.66 | 38.34 | 38.46 | 5,299,360 | +0.05(+0.13%) |
Feb 22, 2024 | 38.43 | 38.62 | 38.30 | 38.41 | 6,185,890 | +0.10(+0.26%) |
Feb 21, 2024 | 38.19 | 38.36 | 38.02 | 38.31 | 5,691,569 | +0.28(+0.73%) |
Feb 20, 2024 | 37.95 | 38.23 | 37.72 | 38.03 | 6,976,344 | -0.06(-0.16%) |
Feb 16, 2024 | 37.97 | 38.30 | 37.81 | 38.09 | 7,735,298 | -0.40(-1.03%) |
Feb 15, 2024 | 37.91 | 38.53 | 37.91 | 38.49 | 8,696,174 | +0.90(+2.40%) |
Feb 14, 2024 | 37.47 | 37.80 | 37.27 | 37.58 | 14,282,815 | +0.25(+0.67%) |
Feb 13, 2024 | 37.27 | 37.35 | 36.82 | 37.34 | 21,564,614 | -0.70(-1.83%) |
Feb 12, 2024 | 38.24 | 38.40 | 37.95 | 38.03 | 5,412,953 | -0.12(-0.31%) |
Feb 09, 2024 | 38.04 | 38.18 | 37.69 | 38.15 | 5,553,838 | +0.10(+0.26%) |
Feb 08, 2024 | 37.71 | 38.14 | 37.69 | 38.05 | 4,548,387 | +0.21(+0.55%) |
Feb 07, 2024 | 38.00 | 38.05 | 37.61 | 37.84 | 6,724,436 | -0.02(-0.05%) |
Feb 06, 2024 | 37.38 | 37.92 | 37.23 | 37.86 | 7,920,320 | +0.57(+1.52%) |
Feb 05, 2024 | 37.57 | 37.61 | 37.18 | 37.30 | 8,725,449 | -0.75(-1.98%) |
Feb 02, 2024 | 38.10 | 38.30 | 37.40 | 38.05 | 12,931,372 | -0.49(-1.26%) |
Feb 01, 2024 | 37.79 | 38.55 | 37.64 | 38.54 | 10,960,036 | +0.67(+1.76%) |
Jan 31, 2024 | 38.37 | 38.62 | 37.78 | 37.87 | 11,658,955 | -0.28(-0.73%) |
Jan 30, 2024 | 38.29 | 38.48 | 38.07 | 38.15 | 6,978,365 | -0.36(-0.93%) |
Jan 29, 2024 | 38.22 | 38.55 | 38.13 | 38.51 | 5,762,833 | +0.28(+0.73%) |
Jan 26, 2024 | 38.45 | 38.54 | 38.15 | 38.23 | 4,427,924 | -0.17(-0.44%) |
Jan 25, 2024 | 38.42 | 38.56 | 38.21 | 38.40 | 6,646,595 | +0.52(+1.36%) |
Jan 24, 2024 | 38.80 | 38.82 | 37.85 | 37.88 | 7,398,846 | -0.53(-1.37%) |
Jan 23, 2024 | 38.78 | 38.89 | 38.27 | 38.41 | 4,580,853 | -0.21(-0.54%) |
Jan 22, 2024 | 38.57 | 39.03 | 38.47 | 38.62 | 5,890,340 | +0.18(+0.47%) |
Jan 19, 2024 | 38.20 | 38.59 | 37.87 | 38.44 | 8,021,978 | +0.37(+0.97%) |
Jan 18, 2024 | 38.34 | 38.49 | 37.83 | 38.07 | 6,183,897 | -0.25(-0.65%) |
Jan 17, 2024 | 38.56 | 39.01 | 37.92 | 38.32 | 9,818,334 | -0.72(-1.83%) |
Jan 16, 2024 | 39.08 | 39.28 | 38.91 | 39.03 | 11,170,810 | -0.24(-0.61%) |
Jan 12, 2024 | 39.38 | 39.47 | 39.05 | 39.27 | 4,456,492 | +0.30(+0.76%) |
Jan 11, 2024 | 39.14 | 39.25 | 38.81 | 38.98 | 5,186,959 | -0.37(-0.93%) |
Jan 10, 2024 | 39.34 | 39.53 | 39.20 | 39.34 | 4,529,184 | +0.06(+0.15%) |
Jan 09, 2024 | 39.25 | 39.47 | 39.02 | 39.28 | 4,162,648 | -0.28(-0.70%) |
Jan 08, 2024 | 38.99 | 39.60 | 38.93 | 39.56 | 4,845,374 | +0.54(+1.37%) |
Jan 05, 2024 | 38.89 | 39.36 | 38.66 | 39.02 | 5,809,543 | -0.08(-0.20%) |
Jan 04, 2024 | 39.12 | 39.39 | 38.97 | 39.10 | 7,229,159 | -0.10(-0.25%) |
Jan 03, 2024 | 39.86 | 39.86 | 39.13 | 39.20 | 7,475,114 | -0.95(-2.37%) |
Jan 02, 2024 | 39.70 | 40.18 | 39.51 | 40.16 | 6,635,990 | +0.37(+0.92%) |
Dec 29, 2023 | 39.96 | 40.14 | 39.75 | 39.79 | 5,816,576 | -0.44(-1.09%) |
Dec 28, 2023 | 39.98 | 40.23 | 39.89 | 40.23 | 3,790,225 | +0.25(+0.62%) |
Dec 27, 2023 | 39.83 | 39.99 | 39.65 | 39.98 | 4,032,987 | +0.23(+0.57%) |
Dec 26, 2023 | 39.51 | 39.86 | 39.43 | 39.75 | 2,553,983 | +0.29(+0.73%) |
Dec 22, 2023 | 39.42 | 39.74 | 39.27 | 39.46 | 4,962,655 | +0.16(+0.40%) |
Dec 21, 2023 | 39.28 | 39.41 | 38.91 | 39.30 | 6,728,333 | +0.33(+0.84%) |
Dec 20, 2023 | 39.47 | 39.74 | 38.95 | 38.98 | 6,557,233 | -0.50(-1.26%) |
Dec 19, 2023 | 39.34 | 39.58 | 39.33 | 39.47 | 4,713,194 | +0.27(+0.68%) |
Dec 18, 2023 | 39.46 | 39.53 | 39.14 | 39.20 | 6,683,832 | -0.11(-0.28%) |
Dec 15, 2023 | 39.60 | 39.71 | 38.97 | 39.31 | 8,151,314 | -0.48(-1.21%) |
Dec 14, 2023 | 39.49 | 40.05 | 39.41 | 39.79 | 8,797,171 | +1.07(+2.77%) |
Dec 13, 2023 | 37.41 | 38.84 | 37.28 | 38.72 | 7,230,988 | +1.36(+3.63%) |
Dec 12, 2023 | 37.39 | 37.47 | 37.15 | 37.37 | 5,677,554 | -0.01(-0.03%) |
Dec 11, 2023 | 37.16 | 37.44 | 37.07 | 37.38 | 4,956,226 | +0.13(+0.34%) |
Dec 08, 2023 | 37.26 | 37.38 | 36.86 | 37.25 | 4,959,111 | -0.08(-0.21%) |
Dec 07, 2023 | 37.32 | 37.49 | 37.15 | 37.33 | 5,762,205 | +0.05(+0.13%) |
Dec 06, 2023 | 37.63 | 37.79 | 37.26 | 37.28 | 4,916,724 | -0.13(-0.34%) |
Dec 05, 2023 | 37.42 | 37.44 | 37.18 | 37.41 | 7,894,188 | -0.16(-0.42%) |
Dec 04, 2023 | 37.15 | 37.58 | 37.11 | 37.56 | 10,540,561 | +0.21(+0.55%) |
Dec 01, 2023 | 36.58 | 37.39 | 36.47 | 37.36 | 7,401,512 | +0.77(+2.10%) |
Nov 30, 2023 | 36.27 | 36.62 | 36.15 | 36.59 | 5,905,649 | +0.29(+0.81%) |
Nov 29, 2023 | 36.28 | 36.58 | 36.25 | 36.29 | 8,080,539 | +0.28(+0.76%) |
Nov 28, 2023 | 35.71 | 36.07 | 35.56 | 36.02 | 6,563,805 | +0.20(+0.55%) |
Nov 27, 2023 | 35.72 | 36.03 | 35.57 | 35.82 | 4,730,253 | +0.13(+0.36%) |
Nov 24, 2023 | 35.50 | 35.71 | 35.32 | 35.70 | 2,666,155 | +0.14(+0.39%) |
Nov 22, 2023 | 35.73 | 35.85 | 35.42 | 35.56 | 5,038,042 | +0.11(+0.30%) |
Nov 21, 2023 | 35.49 | 35.58 | 35.35 | 35.45 | 3,358,386 | -0.18(-0.50%) |
Nov 20, 2023 | 35.29 | 35.63 | 35.01 | 35.63 | 4,302,406 | +0.28(+0.78%) |
Nov 17, 2023 | 35.70 | 35.71 | 35.20 | 35.35 | 4,495,630 | -0.04(-0.11%) |
Nov 16, 2023 | 35.50 | 35.58 | 35.29 | 35.39 | 5,114,783 | -0.01(-0.03%) |
Nov 15, 2023 | 35.25 | 35.71 | 35.25 | 35.40 | 7,293,826 | +0.08(+0.22%) |
Nov 14, 2023 | 34.67 | 35.60 | 34.51 | 35.32 | 10,710,590 | +1.81(+5.40%) |
Nov 13, 2023 | 33.53 | 33.64 | 33.31 | 33.51 | 4,389,311 | -0.28(-0.84%) |
Nov 10, 2023 | 33.66 | 33.85 | 33.36 | 33.80 | 6,073,424 | +0.37(+1.12%) |
Nov 09, 2023 | 34.04 | 34.06 | 33.37 | 33.42 | 7,463,600 | -0.52(-1.53%) |
Nov 08, 2023 | 33.91 | 34.02 | 33.77 | 33.95 | 7,425,710 | +0.20(+0.58%) |
Nov 07, 2023 | 33.99 | 34.05 | 33.71 | 33.75 | 6,694,478 | -0.28(-0.84%) |
Nov 06, 2023 | 34.45 | 34.47 | 33.86 | 34.03 | 7,561,370 | -0.47(-1.37%) |
Nov 03, 2023 | 34.33 | 35.01 | 34.24 | 34.51 | 8,725,333 | +0.80(+2.36%) |
Nov 02, 2023 | 33.23 | 33.86 | 33.16 | 33.71 | 9,035,241 | +1.01(+3.10%) |
Nov 01, 2023 | 32.57 | 32.74 | 32.34 | 32.70 | 8,488,741 | +0.17(+0.51%) |
Oct 31, 2023 | 32.18 | 32.57 | 31.87 | 32.53 | 8,640,186 | +0.64(+2.00%) |
Oct 30, 2023 | 31.98 | 32.16 | 31.44 | 31.89 | 7,195,708 | +0.10(+0.31%) |
Oct 27, 2023 | 32.39 | 32.39 | 31.68 | 31.79 | 10,531,746 | -0.51(-1.58%) |
Oct 26, 2023 | 31.77 | 32.53 | 31.74 | 32.30 | 10,849,780 | +0.67(+2.11%) |
Oct 25, 2023 | 31.98 | 32.09 | 31.55 | 31.64 | 8,628,217 | -0.68(-2.10%) |
Oct 24, 2023 | 32.02 | 32.39 | 32.01 | 32.31 | 5,849,315 | +0.40(+1.26%) |
Oct 23, 2023 | 31.91 | 32.34 | 31.81 | 31.91 | 6,826,520 | -0.28(-0.86%) |
Oct 20, 2023 | 32.50 | 32.66 | 32.18 | 32.19 | 8,706,097 | -0.17(-0.52%) |
Oct 19, 2023 | 32.90 | 33.15 | 32.33 | 32.35 | 10,558,582 | -0.82(-2.46%) |
Oct 18, 2023 | 33.69 | 33.81 | 33.16 | 33.17 | 8,458,709 | -0.75(-2.20%) |
Oct 17, 2023 | 33.83 | 34.37 | 33.69 | 33.92 | 7,366,178 | -0.18(-0.52%) |
Oct 16, 2023 | 33.96 | 34.20 | 33.60 | 34.09 | 7,854,355 | +0.34(+1.02%) |
Oct 13, 2023 | 33.94 | 34.05 | 33.59 | 33.75 | 5,787,964 | -0.01(-0.03%) |
Oct 12, 2023 | 34.10 | 34.15 | 33.59 | 33.76 | 6,074,153 | -0.45(-1.32%) |
Oct 11, 2023 | 33.81 | 34.22 | 33.75 | 34.21 | 5,268,642 | +0.68(+2.02%) |
Oct 10, 2023 | 33.39 | 33.82 | 33.22 | 33.53 | 5,065,238 | +0.12(+0.35%) |
Oct 09, 2023 | 32.80 | 33.50 | 32.77 | 33.42 | 6,367,542 | +0.43(+1.31%) |
Oct 06, 2023 | 32.59 | 33.19 | 32.26 | 32.98 | 10,397,494 | +0.13(+0.39%) |
Oct 05, 2023 | 32.64 | 32.89 | 32.45 | 32.85 | 7,995,084 | +0.24(+0.72%) |
Oct 04, 2023 | 32.49 | 32.66 | 32.06 | 32.62 | 9,402,730 | +0.34(+1.07%) |
Oct 03, 2023 | 32.70 | 32.85 | 32.18 | 32.28 | 9,358,846 | -0.60(-1.82%) |
Oct 02, 2023 | 33.36 | 33.52 | 32.67 | 32.87 | 8,825,087 | -0.61(-1.82%) |
Sep 29, 2023 | 33.88 | 33.95 | 33.31 | 33.48 | 7,433,695 | +0.12(+0.35%) |
Sep 28, 2023 | 33.19 | 33.46 | 33.10 | 33.37 | 7,561,618 | +0.34(+1.04%) |
Sep 27, 2023 | 33.45 | 33.59 | 32.88 | 33.02 | 9,164,465 | -0.29(-0.88%) |
Sep 26, 2023 | 33.66 | 33.78 | 33.20 | 33.32 | 7,267,833 | -0.60(-1.77%) |
Sep 25, 2023 | 33.81 | 33.94 | 33.79 | 33.92 | 5,105,046 | -0.06(-0.17%) |
Sep 22, 2023 | 34.20 | 34.43 | 33.92 | 33.98 | 8,653,632 | -0.24(-0.69%) |
Sep 21, 2023 | 35.22 | 35.24 | 34.19 | 34.21 | 5,850,619 | -1.23(-3.47%) |
Sep 20, 2023 | 35.63 | 35.85 | 35.41 | 35.44 | 3,941,230 | +0.07(+0.19%) |
Sep 19, 2023 | 35.56 | 35.67 | 35.27 | 35.37 | 4,006,200 | -0.19(-0.53%) |
Sep 18, 2023 | 35.87 | 35.88 | 35.48 | 35.56 | 3,878,675 | -0.31(-0.87%) |
Sep 15, 2023 | 35.87 | 36.01 | 35.74 | 35.87 | 4,877,138 | -0.14(-0.38%) |
Sep 14, 2023 | 35.66 | 36.08 | 35.64 | 36.01 | 3,781,485 | +0.64(+1.82%) |
Sep 13, 2023 | 35.74 | 35.74 | 35.27 | 35.36 | 4,382,147 | -0.36(-1.01%) |
Sep 12, 2023 | 35.66 | 35.77 | 35.42 | 35.72 | 3,307,593 | +0.00(+0.00%) |
Sep 11, 2023 | 35.74 | 35.83 | 35.54 | 35.72 | 3,422,211 | +0.02(+0.05%) |
Sep 08, 2023 | 36.01 | 36.01 | 35.65 | 35.71 | 4,482,557 | -0.23(-0.65%) |
Sep 07, 2023 | 35.62 | 36.08 | 35.57 | 35.94 | 3,959,927 | +0.29(+0.82%) |
Sep 06, 2023 | 35.71 | 35.80 | 35.34 | 35.65 | 4,076,741 | -0.07(-0.19%) |
Sep 05, 2023 | 36.02 | 36.07 | 35.71 | 35.72 | 5,128,025 | -0.36(-1.00%) |
Sep 01, 2023 | 36.32 | 36.37 | 35.96 | 36.08 | 4,028,274 | -0.02(-0.05%) |
Aug 31, 2023 | 36.34 | 36.40 | 36.06 | 36.10 | 4,189,338 | -0.26(-0.72%) |
Aug 30, 2023 | 36.28 | 36.48 | 36.20 | 36.36 | 3,129,644 | +0.13(+0.35%) |
Aug 29, 2023 | 35.83 | 36.26 | 35.68 | 36.23 | 3,905,512 | +0.41(+1.14%) |
Aug 28, 2023 | 35.66 | 35.99 | 35.66 | 35.82 | 4,320,796 | +0.28(+0.80%) |
Aug 25, 2023 | 35.53 | 35.72 | 35.34 | 35.54 | 5,113,593 | +0.10(+0.28%) |
Aug 24, 2023 | 35.67 | 36.10 | 35.43 | 35.44 | 5,217,248 | -0.17(-0.47%) |
Aug 23, 2023 | 35.26 | 35.64 | 35.25 | 35.61 | 5,236,513 | +0.52(+1.47%) |
Aug 22, 2023 | 35.12 | 35.21 | 34.94 | 35.09 | 5,586,193 | +0.11(+0.31%) |
Aug 21, 2023 | 35.23 | 35.26 | 34.69 | 34.98 | 4,059,651 | -0.30(-0.86%) |
Aug 18, 2023 | 34.94 | 35.38 | 34.90 | 35.29 | 4,619,242 | +0.10(+0.28%) |
Aug 17, 2023 | 35.48 | 35.75 | 35.17 | 35.19 | 5,824,843 | -0.26(-0.74%) |
Aug 16, 2023 | 35.93 | 35.94 | 35.41 | 35.45 | 4,927,376 | -0.44(-1.22%) |
Aug 15, 2023 | 36.03 | 36.12 | 35.81 | 35.89 | 4,031,839 | -0.37(-1.02%) |
Aug 14, 2023 | 36.41 | 36.41 | 36.14 | 36.26 | 3,148,271 | -0.20(-0.53%) |
Aug 11, 2023 | 36.23 | 36.50 | 36.12 | 36.46 | 3,736,297 | +0.07(+0.19%) |
Aug 10, 2023 | 36.60 | 36.85 | 36.28 | 36.39 | 5,027,145 | -0.12(-0.32%) |
Aug 09, 2023 | 36.34 | 36.67 | 36.19 | 36.51 | 5,491,690 | +0.09(+0.24%) |
Aug 08, 2023 | 36.32 | 36.52 | 36.07 | 36.42 | 4,199,037 | -0.19(-0.51%) |
Aug 07, 2023 | 36.25 | 36.61 | 36.23 | 36.60 | 3,698,536 | +0.46(+1.27%) |
Aug 04, 2023 | 36.34 | 36.73 | 36.03 | 36.14 | 6,025,216 | -0.36(-0.99%) |
Aug 03, 2023 | 36.57 | 36.61 | 36.00 | 36.51 | 6,429,760 | -0.51(-1.37%) |
Aug 02, 2023 | 36.94 | 37.08 | 36.77 | 37.01 | 6,671,051 | -0.16(-0.42%) |
Aug 01, 2023 | 37.14 | 37.32 | 37.01 | 37.17 | 6,281,760 | -0.07(-0.18%) |
Jul 31, 2023 | 37.05 | 37.41 | 36.95 | 37.24 | 5,067,684 | +0.29(+0.79%) |
Jul 28, 2023 | 37.48 | 37.60 | 36.90 | 36.94 | 6,020,976 | -0.11(-0.29%) |
Jul 27, 2023 | 38.12 | 38.22 | 37.04 | 37.05 | 7,702,029 | -0.80(-2.11%) |
Jul 26, 2023 | 37.64 | 37.93 | 37.63 | 37.85 | 5,248,681 | +0.14(+0.36%) |
Jul 25, 2023 | 37.94 | 38.12 | 37.70 | 37.71 | 4,495,271 | -0.28(-0.74%) |
Jul 24, 2023 | 37.74 | 38.02 | 37.65 | 38.00 | 5,289,012 | +0.36(+0.96%) |
Jul 21, 2023 | 37.60 | 37.75 | 37.46 | 37.64 | 4,924,803 | +0.17(+0.44%) |
Jul 20, 2023 | 37.41 | 37.48 | 36.93 | 37.47 | 6,835,760 | -0.13(-0.34%) |
Jul 19, 2023 | 37.46 | 37.85 | 37.42 | 37.60 | 6,780,017 | +0.41(+1.10%) |
Jul 18, 2023 | 37.60 | 37.62 | 36.87 | 37.19 | 6,683,111 | -0.31(-0.83%) |
Jul 17, 2023 | 37.69 | 37.84 | 37.47 | 37.50 | 4,673,218 | -0.32(-0.85%) |
Jul 14, 2023 | 37.73 | 37.85 | 37.51 | 37.82 | 4,001,477 | +0.00(+0.00%) |
Jul 13, 2023 | 37.56 | 37.84 | 37.31 | 37.82 | 4,828,693 | +0.25(+0.67%) |
Jul 12, 2023 | 37.80 | 37.90 | 37.55 | 37.57 | 7,433,301 | +0.18(+0.47%) |
Jul 11, 2023 | 37.05 | 37.42 | 36.93 | 37.39 | 4,895,136 | +0.42(+1.13%) |
Jul 10, 2023 | 36.75 | 37.00 | 36.66 | 36.97 | 4,456,567 | +0.13(+0.34%) |
Jul 07, 2023 | 36.78 | 37.08 | 36.69 | 36.85 | 4,735,528 | -0.18(-0.47%) |
Jul 06, 2023 | 36.81 | 37.07 | 36.33 | 37.02 | 5,175,625 | -0.20(-0.55%) |
Jul 05, 2023 | 36.93 | 37.47 | 36.72 | 37.23 | 6,462,037 | +0.19(+0.50%) |
Jul 03, 2023 | 36.60 | 37.24 | 36.53 | 37.04 | 3,721,148 | +0.29(+0.80%) |
Jun 30, 2023 | 36.87 | 36.96 | 36.29 | 36.75 | 6,601,903 | +0.19(+0.51%) |
Jun 29, 2023 | 36.09 | 36.56 | 35.92 | 36.56 | 3,822,873 | +0.33(+0.92%) |
Jun 28, 2023 | 36.13 | 36.29 | 35.89 | 36.23 | 4,064,619 | +0.10(+0.27%) |
Jun 27, 2023 | 35.84 | 36.22 | 35.64 | 36.13 | 4,115,535 | +0.39(+1.09%) |
Jun 26, 2023 | 34.95 | 35.77 | 34.92 | 35.74 | 3,065,428 | +0.78(+2.23%) |
Jun 23, 2023 | 35.23 | 35.48 | 34.94 | 34.96 | 5,553,140 | -0.38(-1.08%) |
Jun 22, 2023 | 35.88 | 35.91 | 35.13 | 35.34 | 5,234,202 | -0.51(-1.41%) |
Jun 21, 2023 | 35.81 | 35.98 | 35.56 | 35.85 | 4,659,684 | -0.16(-0.43%) |
Jun 20, 2023 | 36.20 | 36.28 | 35.76 | 36.01 | 4,129,871 | -0.39(-1.07%) |
Jun 16, 2023 | 36.45 | 36.76 | 36.35 | 36.40 | 6,291,965 | -0.04(-0.11%) |
Jun 15, 2023 | 36.14 | 36.51 | 35.89 | 36.44 | 4,538,737 | +0.15(+0.43%) |
Jun 14, 2023 | 36.21 | 36.50 | 35.95 | 36.28 | 8,123,733 | +0.19(+0.54%) |
Jun 13, 2023 | 35.83 | 36.13 | 35.70 | 36.09 | 4,512,845 | +0.26(+0.73%) |
Jun 12, 2023 | 35.83 | 35.88 | 35.52 | 35.83 | 3,954,531 | -0.02(-0.05%) |
Jun 09, 2023 | 36.06 | 36.14 | 35.65 | 35.85 | 4,413,002 | -0.18(-0.51%) |
Jun 08, 2023 | 36.09 | 36.13 | 35.63 | 36.03 | 4,169,861 | -0.22(-0.61%) |
Jun 07, 2023 | 35.75 | 36.34 | 35.53 | 36.25 | 4,577,243 | +0.66(+1.84%) |
Jun 06, 2023 | 35.58 | 35.67 | 35.26 | 35.60 | 3,376,270 | +0.21(+0.60%) |
Jun 05, 2023 | 35.63 | 35.77 | 35.30 | 35.38 | 4,498,754 | -0.16(-0.46%) |
Jun 02, 2023 | 35.23 | 35.69 | 35.07 | 35.55 | 4,504,360 | +0.73(+2.11%) |
Jun 01, 2023 | 34.78 | 35.01 | 34.46 | 34.81 | 5,679,569 | +0.01(+0.03%) |
May 31, 2023 | 34.60 | 34.87 | 34.39 | 34.81 | 7,191,526 | +0.22(+0.64%) |
May 30, 2023 | 34.74 | 35.06 | 34.52 | 34.58 | 4,701,334 | +0.11(+0.31%) |
May 26, 2023 | 34.17 | 34.56 | 34.02 | 34.48 | 4,562,051 | +0.40(+1.16%) |
May 25, 2023 | 34.18 | 34.36 | 33.84 | 34.08 | 5,416,258 | +0.08(+0.23%) |
May 24, 2023 | 34.65 | 34.67 | 33.95 | 34.00 | 4,132,530 | -0.76(-2.19%) |
May 23, 2023 | 35.13 | 35.40 | 34.73 | 34.77 | 3,263,830 | -0.43(-1.23%) |
May 22, 2023 | 35.04 | 35.42 | 34.82 | 35.20 | 4,083,277 | +0.23(+0.66%) |
May 19, 2023 | 35.23 | 35.38 | 34.81 | 34.97 | 4,741,080 | -0.06(-0.17%) |
May 18, 2023 | 35.11 | 35.22 | 34.75 | 35.03 | 4,256,845 | -0.22(-0.63%) |
May 17, 2023 | 35.04 | 35.31 | 34.72 | 35.25 | 3,334,720 | +0.45(+1.30%) |
May 16, 2023 | 35.72 | 35.72 | 34.80 | 34.80 | 3,355,283 | -0.96(-2.67%) |
May 15, 2023 | 35.86 | 35.96 | 35.63 | 35.75 | 3,110,088 | -0.07(-0.19%) |
May 12, 2023 | 35.89 | 35.89 | 35.52 | 35.82 | 3,054,890 | +0.07(+0.19%) |
May 11, 2023 | 35.91 | 35.94 | 35.52 | 35.75 | 3,541,064 | -0.38(-1.04%) |
May 10, 2023 | 36.11 | 36.28 | 35.77 | 36.13 | 3,903,779 | +0.34(+0.94%) |
May 09, 2023 | 35.79 | 35.92 | 35.39 | 35.79 | 3,101,248 | -0.12(-0.32%) |
May 08, 2023 | 36.04 | 36.21 | 35.78 | 35.91 | 3,477,818 | -0.25(-0.69%) |
May 05, 2023 | 35.84 | 36.23 | 35.77 | 36.16 | 3,381,426 | +0.55(+1.55%) |
May 04, 2023 | 35.27 | 35.83 | 35.14 | 35.61 | 5,061,199 | +0.33(+0.93%) |
May 03, 2023 | 35.57 | 35.96 | 35.25 | 35.28 | 6,357,446 | -0.22(-0.63%) |
May 02, 2023 | 36.04 | 36.11 | 35.28 | 35.50 | 6,602,570 | -0.62(-1.71%) |