Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 38.41 | 38.98 | 38.26 | 38.97 | 2,665,298 | +0.67(+1.75%) |
May 30, 2024 | 38.10 | 38.35 | 37.80 | 38.30 | 1,153,072 | +0.41(+1.08%) |
May 29, 2024 | 37.35 | 38.07 | 37.23 | 37.89 | 1,215,041 | -0.23(-0.60%) |
May 28, 2024 | 38.95 | 39.01 | 37.91 | 38.12 | 1,641,845 | -0.68(-1.75%) |
May 24, 2024 | 38.61 | 39.16 | 38.48 | 38.80 | 1,844,639 | +0.44(+1.15%) |
May 23, 2024 | 39.20 | 39.20 | 37.88 | 38.36 | 2,975,490 | -0.74(-1.89%) |
May 22, 2024 | 39.10 | 39.48 | 38.00 | 39.10 | 2,253,419 | -0.26(-0.66%) |
May 21, 2024 | 39.28 | 39.61 | 39.13 | 39.36 | 2,024,604 | -0.08(-0.20%) |
May 20, 2024 | 40.02 | 40.26 | 39.34 | 39.44 | 1,857,360 | -0.68(-1.69%) |
May 17, 2024 | 40.55 | 40.61 | 40.05 | 40.12 | 1,389,547 | -0.26(-0.64%) |
May 16, 2024 | 40.88 | 41.09 | 40.30 | 40.38 | 2,656,172 | -0.72(-1.75%) |
May 15, 2024 | 41.27 | 41.77 | 40.62 | 41.10 | 2,813,240 | +0.32(+0.78%) |
May 14, 2024 | 39.98 | 40.89 | 39.92 | 40.78 | 4,653,535 | +1.12(+2.82%) |
May 13, 2024 | 39.75 | 40.00 | 39.49 | 39.66 | 2,052,953 | +0.25(+0.63%) |
May 10, 2024 | 39.87 | 40.03 | 39.22 | 39.41 | 1,334,047 | -0.34(-0.86%) |
May 09, 2024 | 39.36 | 39.77 | 39.36 | 39.75 | 1,326,399 | +0.27(+0.68%) |
May 08, 2024 | 39.11 | 39.52 | 38.91 | 39.48 | 1,789,472 | +0.08(+0.20%) |
May 07, 2024 | 40.00 | 40.04 | 39.39 | 39.40 | 2,213,583 | -0.50(-1.25%) |
May 06, 2024 | 39.85 | 40.03 | 39.27 | 39.90 | 2,848,816 | +0.53(+1.35%) |
May 03, 2024 | 39.63 | 39.93 | 39.23 | 39.37 | 2,608,034 | +0.57(+1.47%) |
May 02, 2024 | 39.15 | 39.24 | 38.43 | 38.80 | 1,912,561 | +0.24(+0.62%) |
May 01, 2024 | 38.29 | 39.36 | 38.25 | 38.56 | 3,633,441 | +0.21(+0.55%) |
Apr 30, 2024 | 38.58 | 38.98 | 38.22 | 38.35 | 3,898,536 | -0.51(-1.31%) |
Apr 29, 2024 | 39.10 | 39.32 | 38.60 | 38.86 | 2,723,734 | -0.14(-0.36%) |
Apr 26, 2024 | 38.92 | 39.39 | 38.88 | 39.00 | 2,164,354 | +0.16(+0.41%) |
Apr 25, 2024 | 39.00 | 39.27 | 38.07 | 38.84 | 3,459,821 | -0.62(-1.56%) |
Apr 24, 2024 | 39.14 | 39.65 | 38.80 | 39.46 | 3,392,970 | +0.05(+0.13%) |
Apr 23, 2024 | 39.44 | 39.98 | 39.29 | 39.41 | 3,999,963 | -0.03(-0.08%) |
Apr 22, 2024 | 38.94 | 39.57 | 38.50 | 39.44 | 4,163,218 | +0.68(+1.77%) |
Apr 19, 2024 | 38.67 | 39.03 | 38.45 | 38.75 | 7,291,966 | +0.34(+0.88%) |
Apr 18, 2024 | 37.20 | 39.18 | 37.11 | 38.41 | 8,433,695 | +2.42(+6.73%) |
Apr 17, 2024 | 36.09 | 36.55 | 35.75 | 35.99 | 4,436,573 | +0.31(+0.86%) |
Apr 16, 2024 | 36.04 | 36.12 | 35.34 | 35.68 | 3,124,195 | -0.63(-1.72%) |
Apr 15, 2024 | 37.43 | 37.59 | 36.16 | 36.31 | 3,948,486 | -0.64(-1.72%) |
Apr 12, 2024 | 37.20 | 37.70 | 36.73 | 36.94 | 3,180,551 | -0.76(-2.03%) |
Apr 11, 2024 | 37.72 | 38.22 | 36.80 | 37.71 | 3,348,467 | +0.11(+0.29%) |
Apr 10, 2024 | 37.67 | 37.73 | 36.79 | 37.60 | 4,337,234 | -1.25(-3.22%) |
Apr 09, 2024 | 39.43 | 39.49 | 38.47 | 38.85 | 3,508,106 | +0.58(+1.50%) |
Apr 08, 2024 | 38.18 | 38.58 | 38.03 | 38.27 | 2,693,893 | +0.19(+0.49%) |
Apr 05, 2024 | 37.96 | 38.57 | 37.77 | 38.09 | 2,125,672 | -0.10(-0.26%) |
Apr 04, 2024 | 39.19 | 39.59 | 38.12 | 38.19 | 3,191,800 | -0.56(-1.43%) |
Apr 03, 2024 | 37.91 | 38.91 | 37.80 | 38.74 | 2,229,054 | +0.02(+0.05%) |
Apr 02, 2024 | 38.82 | 39.04 | 38.33 | 38.72 | 3,804,402 | -0.57(-1.44%) |
Apr 01, 2024 | 40.21 | 40.23 | 39.11 | 39.29 | 2,430,302 | -0.99(-2.46%) |
Mar 28, 2024 | 39.51 | 40.39 | 40.30 | 40.28 | 3,589,852 | +0.77(+1.96%) |
Mar 27, 2024 | 39.26 | 39.52 | 39.08 | 39.51 | 2,234,870 | +0.63(+1.61%) |
Mar 26, 2024 | 39.30 | 39.34 | 38.81 | 38.88 | 1,545,059 | -0.25(-0.63%) |
Mar 25, 2024 | 38.95 | 39.49 | 38.92 | 39.13 | 2,217,724 | +0.14(+0.36%) |
Mar 22, 2024 | 39.99 | 40.26 | 38.93 | 38.99 | 2,725,598 | -1.30(-3.23%) |
Mar 21, 2024 | 39.78 | 41.24 | 39.74 | 40.29 | 6,400,927 | +0.65(+1.63%) |
Mar 20, 2024 | 37.55 | 39.69 | 37.50 | 39.64 | 3,471,641 | +2.06(+5.49%) |
Mar 19, 2024 | 37.60 | 37.99 | 37.44 | 37.58 | 4,258,356 | -0.11(-0.29%) |
Mar 18, 2024 | 37.33 | 37.73 | 37.04 | 37.69 | 2,803,909 | +0.36(+0.96%) |
Mar 15, 2024 | 36.97 | 37.64 | 36.75 | 37.33 | 6,859,801 | +0.03(+0.08%) |
Mar 14, 2024 | 38.45 | 38.64 | 37.21 | 37.30 | 4,907,210 | -0.77(-2.03%) |
Mar 13, 2024 | 37.79 | 38.15 | 37.66 | 38.08 | 3,406,647 | +0.25(+0.66%) |
Mar 12, 2024 | 37.22 | 38.02 | 37.09 | 37.83 | 5,016,861 | +0.65(+1.73%) |
Mar 11, 2024 | 36.68 | 37.41 | 36.63 | 37.18 | 3,228,046 | +0.04(+0.11%) |
Mar 08, 2024 | 36.67 | 37.54 | 36.56 | 37.14 | 4,801,061 | +0.88(+2.44%) |
Mar 07, 2024 | 35.82 | 36.45 | 35.82 | 36.26 | 2,751,988 | +0.48(+1.33%) |
Mar 06, 2024 | 35.82 | 36.02 | 35.09 | 35.78 | 4,623,795 | -0.44(-1.21%) |
Mar 05, 2024 | 36.29 | 37.05 | 35.90 | 36.22 | 4,613,429 | -0.37(-1.00%) |
Mar 04, 2024 | 37.26 | 37.60 | 36.42 | 36.59 | 3,375,028 | -0.46(-1.23%) |
Mar 01, 2024 | 36.74 | 37.20 | 35.99 | 37.04 | 4,003,647 | +0.34(+0.92%) |
Feb 29, 2024 | 36.44 | 36.94 | 36.10 | 36.71 | 4,128,281 | +0.75(+2.10%) |
Feb 28, 2024 | 36.01 | 36.45 | 35.88 | 35.95 | 1,694,679 | -0.37(-1.01%) |
Feb 27, 2024 | 36.04 | 36.36 | 35.94 | 36.32 | 2,294,001 | +0.56(+1.55%) |
Feb 26, 2024 | 35.72 | 36.75 | 35.68 | 35.76 | 3,707,543 | -0.17(-0.47%) |
Feb 23, 2024 | 35.85 | 36.14 | 35.55 | 35.93 | 3,070,709 | +0.21(+0.58%) |
Feb 22, 2024 | 36.04 | 36.38 | 35.46 | 35.72 | 3,884,168 | -0.30(-0.83%) |
Feb 21, 2024 | 35.89 | 36.17 | 35.43 | 36.02 | 2,914,376 | -0.39(-1.06%) |
Feb 20, 2024 | 35.28 | 36.91 | 35.28 | 36.41 | 6,434,217 | +0.70(+1.97%) |
Feb 16, 2024 | 36.16 | 36.32 | 35.67 | 35.70 | 2,475,139 | -0.82(-2.25%) |
Feb 15, 2024 | 36.16 | 36.89 | 36.12 | 36.53 | 3,605,496 | +0.76(+2.14%) |
Feb 14, 2024 | 35.57 | 35.87 | 35.23 | 35.76 | 3,145,163 | +0.69(+1.98%) |
Feb 13, 2024 | 35.65 | 35.65 | 34.58 | 35.07 | 4,988,755 | -1.68(-4.56%) |
Feb 12, 2024 | 35.91 | 36.93 | 35.78 | 36.75 | 3,126,837 | +0.93(+2.60%) |
Feb 09, 2024 | 35.90 | 36.16 | 35.47 | 35.81 | 2,958,842 | -0.10(-0.28%) |
Feb 08, 2024 | 35.97 | 36.24 | 35.40 | 35.91 | 3,103,086 | +0.51(+1.43%) |
Feb 07, 2024 | 35.72 | 35.90 | 34.61 | 35.41 | 4,516,506 | -0.19(-0.53%) |
Feb 06, 2024 | 35.31 | 35.72 | 35.14 | 35.60 | 4,798,475 | +0.11(+0.31%) |
Feb 05, 2024 | 35.69 | 35.69 | 34.88 | 35.49 | 3,969,564 | -0.64(-1.76%) |
Feb 02, 2024 | 36.47 | 36.47 | 35.67 | 36.12 | 4,264,682 | -0.68(-1.86%) |
Feb 01, 2024 | 36.99 | 37.15 | 36.16 | 36.81 | 4,684,745 | +0.41(+1.12%) |
Jan 31, 2024 | 36.37 | 37.41 | 36.07 | 36.40 | 4,336,649 | -0.60(-1.61%) |
Jan 30, 2024 | 37.09 | 37.44 | 36.96 | 36.99 | 2,127,512 | -0.16(-0.42%) |
Jan 29, 2024 | 36.99 | 37.19 | 36.50 | 37.15 | 2,843,586 | +0.12(+0.32%) |
Jan 26, 2024 | 36.42 | 37.30 | 36.39 | 37.03 | 3,197,478 | +0.71(+1.95%) |
Jan 25, 2024 | 36.18 | 36.44 | 35.77 | 36.33 | 4,512,571 | +0.41(+1.15%) |
Jan 24, 2024 | 36.37 | 36.53 | 35.69 | 35.91 | 4,002,757 | -0.07(-0.19%) |
Jan 23, 2024 | 35.93 | 36.20 | 35.42 | 35.98 | 4,681,574 | +0.23(+0.63%) |
Jan 22, 2024 | 35.44 | 36.15 | 35.34 | 35.75 | 9,210,538 | +0.74(+2.11%) |
Jan 19, 2024 | 32.49 | 35.32 | 32.29 | 35.02 | 12,614,692 | +3.39(+10.71%) |
Jan 18, 2024 | 32.06 | 32.10 | 31.28 | 31.63 | 7,595,767 | -0.41(-1.29%) |
Jan 17, 2024 | 31.94 | 32.22 | 31.81 | 32.04 | 3,849,817 | -0.48(-1.48%) |
Jan 16, 2024 | 32.19 | 32.59 | 31.87 | 32.53 | 3,060,226 | +0.01(+0.03%) |
Jan 12, 2024 | 33.14 | 33.32 | 32.35 | 32.52 | 3,417,350 | -0.54(-1.64%) |
Jan 11, 2024 | 33.24 | 33.24 | 32.69 | 33.06 | 3,066,041 | -0.37(-1.12%) |
Jan 10, 2024 | 33.47 | 33.64 | 33.10 | 33.43 | 3,470,863 | -0.16(-0.47%) |
Jan 09, 2024 | 33.70 | 34.04 | 33.51 | 33.59 | 4,132,455 | -0.59(-1.73%) |
Jan 08, 2024 | 34.36 | 34.79 | 34.09 | 34.18 | 4,185,670 | -0.45(-1.31%) |
Jan 05, 2024 | 33.13 | 34.89 | 32.81 | 34.63 | 5,736,246 | +0.90(+2.66%) |
Jan 04, 2024 | 34.31 | 34.51 | 33.61 | 33.74 | 3,795,129 | -0.37(-1.10%) |
Jan 03, 2024 | 34.11 | 34.65 | 33.68 | 34.11 | 4,792,956 | -0.70(-2.01%) |
Jan 02, 2024 | 34.16 | 34.95 | 34.06 | 34.81 | 4,771,802 | +0.43(+1.26%) |
Dec 29, 2023 | 34.40 | 34.52 | 34.13 | 34.38 | 3,721,501 | -0.20(-0.57%) |
Dec 28, 2023 | 34.26 | 34.59 | 34.13 | 34.57 | 1,751,590 | +0.26(+0.75%) |
Dec 27, 2023 | 34.14 | 34.33 | 33.88 | 34.32 | 2,279,302 | +0.17(+0.49%) |
Dec 26, 2023 | 33.80 | 34.26 | 33.62 | 34.15 | 1,855,518 | +0.36(+1.08%) |
Dec 22, 2023 | 33.85 | 34.09 | 33.46 | 33.79 | 1,838,557 | +0.05(+0.15%) |
Dec 21, 2023 | 33.89 | 34.29 | 33.56 | 33.74 | 3,789,435 | +0.38(+1.15%) |
Dec 20, 2023 | 33.99 | 34.88 | 33.23 | 33.35 | 6,520,706 | -0.86(-2.50%) |
Dec 19, 2023 | 33.52 | 34.30 | 33.28 | 34.21 | 4,704,051 | +0.70(+2.09%) |
Dec 18, 2023 | 34.39 | 34.39 | 33.48 | 33.51 | 4,279,755 | -0.83(-2.41%) |
Dec 15, 2023 | 34.09 | 34.62 | 33.77 | 34.34 | 7,561,349 | +0.10(+0.29%) |
Dec 14, 2023 | 33.08 | 34.37 | 33.02 | 34.24 | 8,681,880 | +2.24(+7.02%) |
Dec 13, 2023 | 29.80 | 32.05 | 29.63 | 31.99 | 6,629,676 | +2.46(+8.33%) |
Dec 12, 2023 | 29.46 | 29.86 | 29.22 | 29.53 | 2,933,951 | -0.02(-0.07%) |
Dec 11, 2023 | 29.37 | 29.84 | 29.24 | 29.55 | 3,551,144 | -0.06(-0.20%) |
Dec 08, 2023 | 28.94 | 29.72 | 28.60 | 29.61 | 5,481,415 | +0.70(+2.42%) |
Dec 07, 2023 | 29.30 | 29.30 | 28.73 | 28.91 | 6,921,632 | -0.18(-0.61%) |
Dec 06, 2023 | 30.62 | 31.22 | 28.99 | 29.09 | 8,307,682 | -1.24(-4.09%) |
Dec 05, 2023 | 29.93 | 30.50 | 29.62 | 30.33 | 3,727,270 | +0.03(+0.10%) |
Dec 04, 2023 | 30.05 | 30.74 | 29.89 | 30.30 | 3,939,026 | -0.08(-0.26%) |
Dec 01, 2023 | 28.75 | 30.43 | 28.70 | 30.38 | 5,355,249 | +1.61(+5.61%) |
Nov 30, 2023 | 28.56 | 29.17 | 28.53 | 28.76 | 6,103,499 | +0.57(+2.03%) |
Nov 29, 2023 | 27.73 | 28.50 | 27.56 | 28.19 | 5,419,419 | +0.73(+2.65%) |
Nov 28, 2023 | 26.36 | 27.48 | 26.09 | 27.47 | 5,603,124 | +1.12(+4.26%) |
Nov 27, 2023 | 26.46 | 26.58 | 26.30 | 26.34 | 2,754,798 | -0.44(-1.65%) |
Nov 24, 2023 | 26.74 | 26.91 | 26.55 | 26.79 | 959,367 | +0.11(+0.41%) |
Nov 22, 2023 | 26.71 | 26.92 | 26.49 | 26.68 | 2,484,190 | +0.17(+0.63%) |
Nov 21, 2023 | 26.98 | 27.07 | 26.41 | 26.51 | 3,627,957 | -0.68(-2.50%) |
Nov 20, 2023 | 27.02 | 27.28 | 26.82 | 27.19 | 1,997,621 | +0.11(+0.40%) |
Nov 17, 2023 | 27.03 | 27.19 | 26.75 | 27.08 | 3,036,385 | +0.34(+1.29%) |
Nov 16, 2023 | 27.22 | 27.36 | 26.56 | 26.74 | 3,104,315 | -0.52(-1.91%) |
Nov 15, 2023 | 26.68 | 27.50 | 26.64 | 27.26 | 3,930,716 | +0.64(+2.40%) |
Nov 14, 2023 | 26.02 | 27.23 | 26.02 | 26.62 | 5,708,294 | +1.56(+6.21%) |
Nov 13, 2023 | 25.04 | 25.36 | 24.84 | 25.06 | 3,233,553 | -0.07(-0.27%) |
Nov 10, 2023 | 25.39 | 25.39 | 24.76 | 25.13 | 3,434,871 | -0.14(-0.55%) |
Nov 09, 2023 | 25.82 | 25.87 | 25.21 | 25.27 | 4,052,537 | -0.48(-1.87%) |
Nov 08, 2023 | 25.88 | 25.95 | 25.54 | 25.75 | 4,817,150 | -0.18(-0.68%) |
Nov 07, 2023 | 25.93 | 26.01 | 25.71 | 25.93 | 3,734,518 | -0.19(-0.72%) |
Nov 06, 2023 | 26.73 | 26.86 | 25.83 | 26.12 | 3,218,098 | -0.60(-2.25%) |
Nov 03, 2023 | 26.17 | 27.04 | 26.15 | 26.72 | 5,718,452 | +1.16(+4.55%) |
Nov 02, 2023 | 24.33 | 25.61 | 24.33 | 25.56 | 5,043,337 | +1.63(+6.83%) |
Nov 01, 2023 | 23.76 | 24.16 | 23.59 | 23.92 | 5,317,419 | +0.11(+0.45%) |
Oct 31, 2023 | 23.27 | 24.00 | 23.15 | 23.81 | 5,797,409 | +0.59(+2.54%) |
Oct 30, 2023 | 23.10 | 23.39 | 22.81 | 23.22 | 3,532,724 | +0.35(+1.53%) |
Oct 27, 2023 | 23.00 | 23.36 | 22.77 | 22.87 | 4,390,351 | -0.02(-0.08%) |
Oct 26, 2023 | 22.79 | 23.13 | 22.61 | 22.89 | 4,446,846 | +0.11(+0.47%) |
Oct 25, 2023 | 21.91 | 22.82 | 21.91 | 22.79 | 5,879,688 | +0.66(+2.99%) |
Oct 24, 2023 | 22.76 | 23.02 | 22.12 | 22.12 | 4,720,302 | -0.52(-2.32%) |
Oct 23, 2023 | 23.16 | 23.47 | 22.65 | 22.65 | 6,935,949 | -0.73(-3.12%) |
Oct 20, 2023 | 23.68 | 23.84 | 23.26 | 23.38 | 5,436,885 | -0.55(-2.32%) |
Oct 19, 2023 | 24.63 | 24.72 | 23.90 | 23.93 | 7,814,256 | -0.97(-3.90%) |
Oct 18, 2023 | 24.62 | 25.71 | 23.89 | 24.90 | 8,447,276 | +0.21(+0.87%) |
Oct 17, 2023 | 24.13 | 25.03 | 24.13 | 24.69 | 8,482,925 | +0.26(+1.07%) |
Oct 16, 2023 | 24.20 | 24.57 | 23.94 | 24.43 | 4,152,845 | +0.53(+2.24%) |
Oct 13, 2023 | 24.15 | 24.39 | 23.66 | 23.89 | 3,354,953 | -0.10(-0.41%) |
Oct 12, 2023 | 24.79 | 24.82 | 23.83 | 23.99 | 5,529,124 | -0.71(-2.87%) |
Oct 11, 2023 | 24.29 | 24.92 | 23.82 | 24.70 | 8,301,955 | -0.53(-2.12%) |
Oct 10, 2023 | 25.05 | 25.59 | 24.98 | 25.23 | 4,442,830 | +0.49(+1.96%) |
Oct 09, 2023 | 24.28 | 24.92 | 24.26 | 24.75 | 2,836,277 | +0.21(+0.87%) |
Oct 06, 2023 | 24.08 | 24.73 | 23.68 | 24.53 | 4,073,749 | +0.11(+0.44%) |
Oct 05, 2023 | 23.95 | 24.54 | 23.85 | 24.43 | 4,664,616 | +0.26(+1.09%) |
Oct 04, 2023 | 24.24 | 24.41 | 23.69 | 24.17 | 3,666,290 | +0.02(+0.08%) |
Oct 03, 2023 | 24.75 | 24.87 | 24.07 | 24.15 | 4,977,607 | -0.80(-3.20%) |
Oct 02, 2023 | 25.84 | 25.93 | 24.82 | 24.94 | 5,535,432 | -0.99(-3.82%) |
Sep 29, 2023 | 26.04 | 26.40 | 25.86 | 25.93 | 3,300,105 | +0.05(+0.19%) |
Sep 28, 2023 | 25.67 | 26.02 | 25.46 | 25.89 | 3,641,602 | +0.18(+0.72%) |
Sep 27, 2023 | 25.67 | 25.81 | 25.22 | 25.70 | 4,076,491 | +0.19(+0.76%) |
Sep 26, 2023 | 25.77 | 26.09 | 25.40 | 25.51 | 3,438,381 | -0.46(-1.76%) |
Sep 25, 2023 | 25.91 | 26.17 | 25.94 | 25.96 | 3,603,877 | -0.15(-0.56%) |
Sep 22, 2023 | 26.28 | 26.47 | 25.93 | 26.11 | 3,664,669 | -0.18(-0.70%) |
Sep 21, 2023 | 26.61 | 26.70 | 26.27 | 26.29 | 5,485,116 | -0.54(-2.03%) |
Sep 20, 2023 | 27.83 | 27.89 | 26.81 | 26.84 | 3,420,846 | -0.76(-2.75%) |
Sep 19, 2023 | 27.90 | 28.01 | 27.48 | 27.60 | 3,192,842 | -0.17(-0.63%) |
Sep 18, 2023 | 27.83 | 27.99 | 27.51 | 27.77 | 4,409,984 | -0.52(-1.82%) |
Sep 15, 2023 | 27.54 | 28.64 | 27.50 | 28.29 | 44,423,120 | +0.58(+2.11%) |
Sep 14, 2023 | 28.02 | 28.23 | 27.55 | 27.70 | 5,676,552 | +0.15(+0.53%) |
Sep 13, 2023 | 28.12 | 28.22 | 27.30 | 27.56 | 5,628,645 | -0.35(-1.25%) |
Sep 12, 2023 | 27.83 | 28.28 | 27.50 | 27.91 | 5,262,413 | +0.34(+1.23%) |
Sep 11, 2023 | 27.46 | 27.78 | 27.31 | 27.57 | 4,546,453 | +0.37(+1.36%) |
Sep 08, 2023 | 26.66 | 27.58 | 26.39 | 27.20 | 4,573,130 | +0.63(+2.38%) |
Sep 07, 2023 | 26.92 | 27.09 | 26.33 | 26.57 | 5,449,221 | -0.65(-2.39%) |
Sep 06, 2023 | 27.40 | 27.96 | 26.86 | 27.22 | 5,110,403 | -0.43(-1.55%) |
Sep 05, 2023 | 28.71 | 29.21 | 27.52 | 27.65 | 7,469,474 | -0.49(-1.73%) |
Sep 01, 2023 | 27.38 | 28.28 | 27.32 | 28.13 | 5,377,046 | +1.22(+4.51%) |
Aug 31, 2023 | 26.13 | 27.41 | 26.08 | 26.92 | 6,627,794 | +0.72(+2.75%) |
Aug 30, 2023 | 25.52 | 26.50 | 25.42 | 26.20 | 3,915,666 | +0.66(+2.59%) |
Aug 29, 2023 | 25.35 | 25.74 | 25.18 | 25.54 | 1,978,942 | +0.26(+1.04%) |
Aug 28, 2023 | 25.45 | 25.89 | 25.18 | 25.27 | 2,717,148 | +0.08(+0.31%) |
Aug 25, 2023 | 25.69 | 25.86 | 25.09 | 25.20 | 2,354,544 | -0.52(-2.04%) |
Aug 24, 2023 | 25.25 | 25.84 | 25.16 | 25.72 | 3,456,320 | +0.18(+0.69%) |
Aug 23, 2023 | 25.41 | 25.63 | 25.19 | 25.55 | 1,607,220 | +0.26(+1.04%) |
Aug 22, 2023 | 26.39 | 26.60 | 25.26 | 25.28 | 3,489,749 | -1.11(-4.20%) |
Aug 21, 2023 | 26.52 | 26.70 | 25.99 | 26.39 | 2,129,375 | -0.08(-0.29%) |
Aug 18, 2023 | 25.76 | 26.51 | 25.64 | 26.47 | 2,763,207 | +0.31(+1.19%) |
Aug 17, 2023 | 26.40 | 26.62 | 26.04 | 26.16 | 2,709,318 | -0.02(-0.07%) |
Aug 16, 2023 | 26.56 | 26.84 | 26.12 | 26.18 | 2,446,049 | -0.43(-1.61%) |
Aug 15, 2023 | 27.01 | 27.05 | 26.56 | 26.61 | 3,564,332 | -0.90(-3.29%) |
Aug 14, 2023 | 27.70 | 27.76 | 27.29 | 27.51 | 2,497,279 | -0.51(-1.80%) |
Aug 11, 2023 | 27.71 | 28.15 | 27.70 | 28.01 | 1,777,885 | +0.09(+0.31%) |
Aug 10, 2023 | 28.40 | 28.68 | 27.77 | 27.93 | 3,450,078 | -0.17(-0.59%) |
Aug 09, 2023 | 28.57 | 28.65 | 28.09 | 28.09 | 1,944,993 | -0.60(-2.10%) |
Aug 08, 2023 | 27.66 | 28.82 | 27.64 | 28.70 | 3,688,816 | +0.21(+0.75%) |
Aug 07, 2023 | 28.50 | 28.87 | 28.24 | 28.48 | 3,057,748 | +0.04(+0.14%) |
Aug 04, 2023 | 27.81 | 28.89 | 27.74 | 28.44 | 4,086,644 | +0.61(+2.20%) |
Aug 03, 2023 | 28.21 | 28.29 | 27.66 | 27.83 | 2,927,851 | -0.51(-1.78%) |
Aug 02, 2023 | 29.10 | 29.10 | 27.83 | 28.34 | 3,983,358 | -1.23(-4.17%) |
Aug 01, 2023 | 29.44 | 29.64 | 28.86 | 29.57 | 3,651,050 | -0.12(-0.39%) |
Jul 31, 2023 | 29.04 | 29.70 | 29.02 | 29.69 | 3,955,001 | +0.87(+3.00%) |
Jul 28, 2023 | 28.73 | 29.09 | 28.36 | 28.82 | 3,847,822 | +0.60(+2.11%) |
Jul 27, 2023 | 28.39 | 28.95 | 28.16 | 28.22 | 3,776,998 | +0.11(+0.38%) |
Jul 26, 2023 | 27.87 | 28.43 | 27.80 | 28.12 | 3,469,037 | +0.32(+1.14%) |
Jul 25, 2023 | 28.41 | 28.50 | 27.76 | 27.80 | 3,033,974 | -0.69(-2.43%) |
Jul 24, 2023 | 27.78 | 28.49 | 27.61 | 28.49 | 3,595,931 | +0.88(+3.17%) |
Jul 21, 2023 | 28.12 | 28.22 | 27.30 | 27.62 | 3,811,176 | -0.26(-0.93%) |
Jul 20, 2023 | 28.15 | 28.31 | 27.21 | 27.88 | 7,376,848 | -0.66(-2.33%) |
Jul 19, 2023 | 27.14 | 28.67 | 26.22 | 28.54 | 9,789,075 | +1.46(+5.40%) |
Jul 18, 2023 | 26.75 | 27.59 | 26.69 | 27.08 | 6,590,119 | +0.52(+1.96%) |
Jul 17, 2023 | 26.23 | 26.68 | 26.15 | 26.56 | 4,942,423 | +0.11(+0.40%) |
Jul 14, 2023 | 27.58 | 27.59 | 26.44 | 26.45 | 3,027,645 | -0.88(-3.20%) |
Jul 13, 2023 | 26.94 | 27.35 | 26.67 | 27.33 | 3,711,720 | +0.33(+1.21%) |
Jul 12, 2023 | 27.07 | 27.54 | 26.87 | 27.00 | 3,955,706 | +0.56(+2.11%) |
Jul 11, 2023 | 26.17 | 26.64 | 25.95 | 26.44 | 5,300,170 | +0.57(+2.19%) |
Jul 10, 2023 | 25.60 | 26.13 | 25.57 | 25.88 | 3,240,706 | +0.25(+0.98%) |
Jul 07, 2023 | 25.30 | 25.98 | 25.30 | 25.63 | 3,503,914 | +0.33(+1.29%) |
Jul 06, 2023 | 25.45 | 25.51 | 24.88 | 25.30 | 3,302,732 | -0.58(-2.23%) |
Jul 05, 2023 | 26.02 | 26.42 | 25.81 | 25.88 | 2,060,014 | -0.47(-1.79%) |
Jul 03, 2023 | 26.09 | 26.56 | 26.02 | 26.35 | 1,576,877 | +0.36(+1.37%) |
Jun 30, 2023 | 26.35 | 26.35 | 25.76 | 25.99 | 2,793,210 | +0.09(+0.33%) |
Jun 29, 2023 | 26.22 | 26.25 | 25.74 | 25.91 | 4,428,967 | -0.09(-0.33%) |
Jun 28, 2023 | 25.29 | 26.03 | 25.13 | 25.99 | 5,572,468 | +0.41(+1.62%) |
Jun 27, 2023 | 24.81 | 25.58 | 24.77 | 25.58 | 3,821,487 | +0.77(+3.10%) |
Jun 26, 2023 | 25.42 | 25.92 | 24.78 | 24.81 | 5,180,262 | -0.57(-2.24%) |
Jun 23, 2023 | 25.45 | 25.69 | 25.24 | 25.38 | 7,324,795 | -0.49(-1.90%) |
Jun 22, 2023 | 26.19 | 26.25 | 25.49 | 25.87 | 3,970,369 | -0.54(-2.04%) |
Jun 21, 2023 | 26.70 | 26.74 | 26.33 | 26.41 | 5,060,191 | -0.35(-1.30%) |
Jun 20, 2023 | 27.00 | 27.13 | 26.59 | 26.75 | 6,235,781 | -0.55(-2.01%) |
Jun 16, 2023 | 27.69 | 27.70 | 27.16 | 27.30 | 6,183,757 | -0.30(-1.08%) |
Jun 15, 2023 | 27.02 | 27.79 | 26.78 | 27.60 | 4,616,334 | +0.30(+1.09%) |
Jun 14, 2023 | 27.87 | 28.15 | 26.94 | 27.30 | 5,219,732 | -0.53(-1.90%) |
Jun 13, 2023 | 27.10 | 27.97 | 27.00 | 27.83 | 4,528,445 | +0.92(+3.43%) |
Jun 12, 2023 | 26.66 | 27.22 | 26.56 | 26.91 | 3,525,276 | -0.04(-0.14%) |
Jun 09, 2023 | 27.42 | 27.45 | 26.90 | 26.94 | 3,076,006 | -0.38(-1.41%) |
Jun 08, 2023 | 27.43 | 27.63 | 27.18 | 27.33 | 3,984,565 | -0.13(-0.46%) |
Jun 07, 2023 | 27.27 | 27.66 | 27.08 | 27.45 | 4,604,042 | +0.34(+1.24%) |
Jun 06, 2023 | 26.63 | 27.47 | 26.52 | 27.12 | 3,449,921 | +0.52(+1.95%) |
Jun 05, 2023 | 26.85 | 27.22 | 26.43 | 26.60 | 4,054,481 | -0.56(-2.06%) |
Jun 02, 2023 | 26.65 | 27.50 | 26.52 | 27.16 | 6,941,023 | +1.06(+4.06%) |