Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 42.07 | 42.22 | 41.39 | 41.48 | 2,462,873 | -0.87(-2.05%) |
May 21, 2024 | 42.26 | 42.62 | 42.12 | 42.35 | 2,443,791 | -0.11(-0.26%) |
May 20, 2024 | 42.37 | 42.76 | 42.14 | 42.46 | 2,269,508 | +0.14(+0.33%) |
May 17, 2024 | 42.53 | 42.76 | 42.17 | 42.32 | 3,817,797 | -0.20(-0.47%) |
May 16, 2024 | 42.64 | 42.99 | 42.41 | 42.52 | 2,593,092 | -0.15(-0.35%) |
May 15, 2024 | 42.53 | 42.77 | 42.24 | 42.67 | 3,603,436 | +0.56(+1.33%) |
May 14, 2024 | 41.80 | 42.37 | 41.76 | 42.11 | 2,871,164 | +0.76(+1.84%) |
May 13, 2024 | 40.48 | 41.60 | 40.48 | 41.35 | 4,497,306 | +1.28(+3.19%) |
May 10, 2024 | 40.23 | 40.60 | 38.99 | 40.07 | 3,602,124 | -0.30(-0.74%) |
May 09, 2024 | 37.61 | 40.46 | 37.50 | 40.37 | 5,358,993 | +1.39(+3.57%) |
May 08, 2024 | 38.61 | 39.04 | 38.52 | 38.98 | 4,493,523 | -0.01(-0.03%) |
May 07, 2024 | 39.77 | 40.12 | 38.87 | 38.99 | 5,292,385 | -0.49(-1.24%) |
May 06, 2024 | 39.67 | 39.95 | 39.34 | 39.48 | 3,384,947 | +0.24(+0.61%) |
May 03, 2024 | 39.09 | 39.77 | 39.03 | 39.24 | 3,309,937 | +0.45(+1.16%) |
May 02, 2024 | 40.03 | 40.10 | 38.72 | 38.79 | 3,740,314 | -0.70(-1.77%) |
May 01, 2024 | 39.80 | 40.07 | 39.16 | 39.49 | 3,506,461 | -0.43(-1.08%) |
Apr 30, 2024 | 40.55 | 40.74 | 39.91 | 39.92 | 5,029,527 | -1.06(-2.59%) |
Apr 29, 2024 | 40.31 | 41.01 | 40.18 | 40.98 | 4,161,328 | +0.93(+2.32%) |
Apr 26, 2024 | 39.54 | 40.38 | 39.40 | 40.05 | 3,329,580 | +0.66(+1.68%) |
Apr 25, 2024 | 39.85 | 39.91 | 38.95 | 39.39 | 4,311,135 | -0.64(-1.60%) |
Apr 24, 2024 | 39.39 | 40.07 | 39.03 | 40.03 | 4,829,306 | +0.59(+1.50%) |
Apr 23, 2024 | 39.87 | 40.12 | 38.73 | 39.44 | 6,548,057 | -0.87(-2.16%) |
Apr 22, 2024 | 40.86 | 40.88 | 40.06 | 40.31 | 3,854,645 | -0.31(-0.76%) |
Apr 19, 2024 | 40.48 | 41.08 | 40.40 | 40.62 | 3,467,495 | +0.12(+0.30%) |
Apr 18, 2024 | 40.84 | 41.07 | 40.09 | 40.50 | 3,814,589 | +0.01(+0.02%) |
Apr 17, 2024 | 41.35 | 41.55 | 40.22 | 40.49 | 4,343,850 | -0.37(-0.91%) |
Apr 16, 2024 | 40.53 | 40.95 | 39.98 | 40.86 | 4,288,002 | +0.03(+0.07%) |
Apr 15, 2024 | 41.92 | 42.32 | 40.59 | 40.83 | 3,084,402 | -0.31(-0.75%) |
Apr 12, 2024 | 41.52 | 41.98 | 41.05 | 41.14 | 3,801,580 | -0.68(-1.63%) |
Apr 11, 2024 | 41.76 | 42.00 | 41.01 | 41.82 | 4,535,784 | +0.38(+0.92%) |
Apr 10, 2024 | 41.95 | 42.00 | 41.16 | 41.44 | 4,974,168 | -1.25(-2.93%) |
Apr 09, 2024 | 43.15 | 43.15 | 42.26 | 42.69 | 3,316,313 | -0.45(-1.04%) |
Apr 08, 2024 | 43.04 | 43.45 | 42.74 | 43.14 | 4,298,063 | +0.21(+0.49%) |
Apr 05, 2024 | 43.22 | 43.35 | 42.64 | 42.93 | 3,912,049 | -0.10(-0.23%) |
Apr 04, 2024 | 45.71 | 45.97 | 42.89 | 43.03 | 6,092,233 | -2.14(-4.74%) |
Apr 03, 2024 | 46.02 | 46.41 | 44.80 | 45.17 | 3,964,668 | -0.93(-2.02%) |
Apr 02, 2024 | 46.29 | 46.29 | 45.37 | 46.10 | 4,362,290 | -2.00(-4.16%) |
Apr 01, 2024 | 48.08 | 48.33 | 47.20 | 48.10 | 3,176,184 | +0.62(+1.31%) |
Mar 28, 2024 | 46.94 | 47.62 | 46.77 | 47.48 | 3,051,703 | +0.80(+1.71%) |
Mar 27, 2024 | 45.74 | 46.70 | 45.74 | 46.68 | 3,502,743 | +1.27(+2.80%) |
Mar 26, 2024 | 45.95 | 45.98 | 45.36 | 45.41 | 2,940,098 | -0.14(-0.31%) |
Mar 25, 2024 | 46.95 | 47.15 | 45.49 | 45.55 | 3,191,696 | -1.40(-2.98%) |
Mar 22, 2024 | 47.44 | 47.61 | 46.95 | 46.95 | 2,370,911 | -1.14(-2.37%) |
Mar 21, 2024 | 47.70 | 48.17 | 47.32 | 48.09 | 3,245,050 | +0.69(+1.46%) |
Mar 20, 2024 | 46.45 | 47.52 | 46.13 | 47.40 | 2,909,376 | +0.87(+1.87%) |
Mar 19, 2024 | 46.54 | 47.35 | 46.24 | 46.53 | 3,734,764 | -0.16(-0.34%) |
Mar 18, 2024 | 47.10 | 47.18 | 46.30 | 46.69 | 3,244,709 | -0.15(-0.32%) |
Mar 15, 2024 | 47.16 | 47.97 | 46.84 | 46.84 | 11,142,462 | -0.51(-1.08%) |
Mar 14, 2024 | 47.55 | 47.75 | 47.01 | 47.35 | 2,486,850 | -0.45(-0.94%) |
Mar 13, 2024 | 47.40 | 48.30 | 47.40 | 47.80 | 3,016,402 | +0.57(+1.21%) |
Mar 12, 2024 | 46.75 | 47.34 | 46.63 | 47.23 | 2,569,312 | +0.51(+1.09%) |
Mar 11, 2024 | 46.94 | 47.03 | 46.27 | 46.72 | 2,349,806 | -0.36(-0.76%) |
Mar 08, 2024 | 47.10 | 47.52 | 46.85 | 47.08 | 2,446,074 | +0.15(+0.32%) |
Mar 07, 2024 | 47.01 | 47.40 | 46.71 | 46.93 | 2,569,879 | +0.29(+0.62%) |
Mar 06, 2024 | 47.47 | 47.88 | 46.37 | 46.64 | 3,984,534 | -0.78(-1.65%) |
Mar 05, 2024 | 46.70 | 47.74 | 46.32 | 47.42 | 3,678,474 | +0.50(+1.06%) |
Mar 04, 2024 | 47.92 | 48.05 | 46.92 | 46.93 | 4,002,508 | +0.06(+0.13%) |
Mar 01, 2024 | 47.40 | 47.70 | 46.85 | 46.87 | 3,035,073 | -0.31(-0.65%) |
Feb 29, 2024 | 46.74 | 47.41 | 46.28 | 47.18 | 4,899,528 | -0.19(-0.40%) |
Feb 28, 2024 | 46.77 | 47.64 | 46.62 | 47.36 | 3,173,149 | +0.19(+0.40%) |
Feb 27, 2024 | 47.57 | 47.74 | 46.80 | 47.18 | 3,808,225 | -0.09(-0.19%) |
Feb 26, 2024 | 47.91 | 48.08 | 47.10 | 47.27 | 3,320,608 | -0.92(-1.92%) |
Feb 23, 2024 | 47.57 | 48.44 | 47.31 | 48.19 | 3,544,724 | +0.74(+1.57%) |
Feb 22, 2024 | 46.94 | 47.57 | 46.75 | 47.44 | 3,168,248 | +0.83(+1.79%) |
Feb 21, 2024 | 46.26 | 46.95 | 46.22 | 46.61 | 3,849,617 | +0.21(+0.45%) |
Feb 20, 2024 | 45.30 | 46.50 | 45.30 | 46.40 | 3,916,126 | +0.83(+1.83%) |
Feb 16, 2024 | 44.84 | 45.77 | 44.84 | 45.57 | 3,021,499 | +0.45(+0.99%) |
Feb 15, 2024 | 44.31 | 45.22 | 44.07 | 45.12 | 4,496,964 | +1.20(+2.73%) |
Feb 14, 2024 | 42.78 | 44.06 | 42.45 | 43.92 | 5,259,060 | +1.55(+3.65%) |
Feb 13, 2024 | 41.72 | 42.39 | 41.49 | 42.37 | 4,140,150 | -0.74(-1.73%) |
Feb 12, 2024 | 41.81 | 43.24 | 41.69 | 43.12 | 4,443,441 | +1.43(+3.43%) |
Feb 09, 2024 | 42.57 | 42.57 | 40.95 | 41.69 | 6,513,716 | -0.98(-2.30%) |
Feb 08, 2024 | 41.92 | 43.96 | 41.92 | 42.67 | 9,280,962 | +2.62(+6.54%) |
Feb 07, 2024 | 40.86 | 40.90 | 39.82 | 40.05 | 5,382,265 | -0.65(-1.59%) |
Feb 06, 2024 | 40.20 | 40.90 | 40.20 | 40.69 | 4,436,644 | +0.63(+1.56%) |
Feb 05, 2024 | 40.15 | 40.35 | 39.44 | 40.07 | 4,598,651 | +0.36(+0.90%) |
Feb 02, 2024 | 39.48 | 39.99 | 38.83 | 39.71 | 3,262,332 | -0.01(-0.02%) |
Feb 01, 2024 | 38.75 | 39.78 | 38.72 | 39.72 | 3,633,790 | +1.22(+3.17%) |
Jan 31, 2024 | 39.10 | 39.41 | 38.42 | 38.50 | 3,255,111 | -0.66(-1.70%) |
Jan 30, 2024 | 38.91 | 39.30 | 38.90 | 39.17 | 2,448,570 | -0.19(-0.48%) |
Jan 29, 2024 | 38.61 | 39.40 | 38.51 | 39.35 | 2,842,318 | +0.68(+1.75%) |
Jan 26, 2024 | 38.91 | 39.80 | 38.60 | 38.68 | 3,785,120 | +0.70(+1.86%) |
Jan 25, 2024 | 37.60 | 38.08 | 37.43 | 37.98 | 3,350,592 | +0.71(+1.92%) |
Jan 24, 2024 | 37.69 | 38.10 | 37.23 | 37.26 | 2,511,443 | -0.12(-0.32%) |
Jan 23, 2024 | 37.58 | 37.94 | 37.18 | 37.38 | 3,865,525 | +0.21(+0.56%) |
Jan 22, 2024 | 36.43 | 37.25 | 36.43 | 37.17 | 2,975,579 | +0.80(+2.21%) |
Jan 19, 2024 | 35.61 | 36.44 | 35.26 | 36.37 | 3,270,802 | +0.80(+2.26%) |
Jan 18, 2024 | 35.83 | 35.89 | 35.00 | 35.56 | 2,399,975 | -0.01(-0.03%) |
Jan 17, 2024 | 36.00 | 36.02 | 35.44 | 35.57 | 2,808,794 | -0.63(-1.73%) |
Jan 16, 2024 | 35.74 | 36.21 | 35.23 | 36.20 | 2,981,030 | +0.13(+0.36%) |
Jan 12, 2024 | 37.51 | 37.72 | 36.05 | 36.07 | 3,937,776 | -1.32(-3.53%) |
Jan 11, 2024 | 37.16 | 37.40 | 36.71 | 37.39 | 2,339,541 | +0.18(+0.48%) |
Jan 10, 2024 | 37.20 | 37.38 | 36.80 | 37.21 | 2,238,192 | +0.03(+0.08%) |
Jan 09, 2024 | 37.29 | 37.54 | 36.89 | 37.18 | 2,596,454 | -0.63(-1.65%) |
Jan 08, 2024 | 37.01 | 38.06 | 36.97 | 37.81 | 3,233,469 | +0.75(+2.04%) |
Jan 05, 2024 | 36.52 | 37.52 | 36.48 | 37.05 | 3,576,985 | +0.43(+1.17%) |
Jan 04, 2024 | 36.66 | 36.82 | 36.45 | 36.63 | 4,178,851 | +0.05(+0.14%) |
Jan 03, 2024 | 37.40 | 37.45 | 36.48 | 36.58 | 4,599,455 | -1.31(-3.46%) |
Jan 02, 2024 | 36.54 | 38.19 | 36.43 | 37.89 | 4,591,441 | +1.35(+3.69%) |
Dec 29, 2023 | 36.65 | 36.87 | 36.34 | 36.54 | 4,348,964 | -0.27(-0.73%) |
Dec 28, 2023 | 37.12 | 37.15 | 36.76 | 36.80 | 3,552,311 | -0.32(-0.86%) |
Dec 27, 2023 | 37.40 | 37.68 | 37.11 | 37.12 | 3,410,724 | -0.21(-0.56%) |
Dec 26, 2023 | 37.01 | 37.34 | 36.87 | 37.33 | 2,493,669 | +0.56(+1.51%) |
Dec 22, 2023 | 36.32 | 37.31 | 36.23 | 36.77 | 3,771,195 | -0.50(-1.33%) |
Dec 21, 2023 | 36.77 | 37.31 | 36.68 | 37.27 | 3,496,303 | +0.97(+2.68%) |
Dec 20, 2023 | 36.46 | 36.99 | 36.24 | 36.30 | 3,679,905 | -0.33(-0.89%) |
Dec 19, 2023 | 35.84 | 36.65 | 35.76 | 36.63 | 3,194,478 | +1.04(+2.93%) |
Dec 18, 2023 | 35.83 | 35.83 | 35.31 | 35.58 | 3,574,589 | -0.23(-0.64%) |
Dec 15, 2023 | 36.18 | 36.53 | 35.81 | 35.81 | 8,051,289 | -0.43(-1.18%) |
Dec 14, 2023 | 34.80 | 36.57 | 34.80 | 36.24 | 7,220,781 | +1.97(+5.73%) |
Dec 13, 2023 | 33.27 | 34.37 | 33.04 | 34.27 | 4,053,192 | +0.96(+2.89%) |
Dec 12, 2023 | 33.45 | 33.69 | 33.22 | 33.31 | 3,298,429 | -0.26(-0.77%) |
Dec 11, 2023 | 33.26 | 33.75 | 33.26 | 33.57 | 3,049,879 | +0.29(+0.86%) |
Dec 08, 2023 | 32.78 | 33.40 | 32.66 | 33.28 | 3,617,826 | +0.39(+1.18%) |
Dec 07, 2023 | 32.12 | 32.97 | 32.03 | 32.89 | 4,028,818 | +0.97(+3.05%) |
Dec 06, 2023 | 32.02 | 32.27 | 31.76 | 31.92 | 2,899,040 | +0.09(+0.28%) |
Dec 05, 2023 | 32.16 | 32.31 | 31.62 | 31.83 | 3,327,256 | -0.59(-1.82%) |
Dec 04, 2023 | 32.03 | 32.66 | 32.03 | 32.42 | 3,991,646 | +0.31(+0.98%) |
Dec 01, 2023 | 31.13 | 32.17 | 31.04 | 32.11 | 3,235,610 | +1.01(+3.25%) |
Nov 30, 2023 | 31.10 | 31.29 | 30.80 | 31.10 | 3,837,074 | +0.00(+0.00%) |
Nov 29, 2023 | 30.89 | 31.36 | 30.88 | 31.10 | 4,554,126 | +0.64(+2.10%) |
Nov 28, 2023 | 30.38 | 30.68 | 30.12 | 30.46 | 3,775,046 | +0.10(+0.32%) |
Nov 27, 2023 | 29.84 | 30.44 | 29.65 | 30.36 | 3,708,859 | +0.33(+1.11%) |
Nov 24, 2023 | 29.93 | 30.03 | 29.75 | 30.03 | 1,733,447 | +0.19(+0.63%) |
Nov 22, 2023 | 29.92 | 30.20 | 29.76 | 29.84 | 2,386,711 | +0.02(+0.07%) |
Nov 21, 2023 | 29.98 | 30.05 | 29.66 | 29.82 | 2,524,302 | -0.38(-1.27%) |
Nov 20, 2023 | 29.95 | 30.36 | 29.65 | 30.20 | 3,845,778 | +0.36(+1.22%) |
Nov 17, 2023 | 29.86 | 29.93 | 29.60 | 29.84 | 2,519,144 | +0.28(+0.96%) |
Nov 16, 2023 | 30.09 | 30.18 | 29.29 | 29.55 | 3,619,209 | -0.77(-2.53%) |
Nov 15, 2023 | 30.34 | 31.34 | 30.21 | 30.32 | 5,290,651 | +0.36(+1.21%) |
Nov 14, 2023 | 28.52 | 30.05 | 28.44 | 29.96 | 7,957,355 | +1.96(+7.01%) |
Nov 13, 2023 | 27.56 | 28.04 | 27.40 | 27.99 | 4,031,709 | +0.38(+1.39%) |
Nov 10, 2023 | 27.35 | 27.72 | 27.05 | 27.61 | 4,562,403 | -0.16(-0.57%) |
Nov 09, 2023 | 28.47 | 29.05 | 27.75 | 27.77 | 7,492,545 | +0.81(+2.99%) |
Nov 08, 2023 | 26.96 | 27.34 | 26.71 | 26.96 | 4,231,540 | -0.01(-0.04%) |
Nov 07, 2023 | 26.53 | 27.02 | 26.53 | 26.97 | 4,116,429 | +0.01(+0.04%) |
Nov 06, 2023 | 27.44 | 27.65 | 26.90 | 26.96 | 3,252,582 | -0.47(-1.72%) |
Nov 03, 2023 | 27.40 | 27.77 | 27.38 | 27.43 | 2,665,997 | +0.60(+2.23%) |
Nov 02, 2023 | 26.57 | 26.93 | 26.46 | 26.83 | 3,900,048 | +0.73(+2.78%) |
Nov 01, 2023 | 26.97 | 27.10 | 25.52 | 26.11 | 5,508,124 | -0.95(-3.52%) |
Oct 31, 2023 | 27.39 | 27.39 | 26.98 | 27.06 | 4,012,424 | -0.49(-1.78%) |
Oct 30, 2023 | 27.54 | 27.66 | 27.29 | 27.55 | 3,801,689 | +0.45(+1.67%) |
Oct 27, 2023 | 27.62 | 27.75 | 27.09 | 27.10 | 2,932,477 | -0.39(-1.43%) |
Oct 26, 2023 | 27.40 | 27.74 | 27.13 | 27.49 | 2,666,199 | +0.14(+0.50%) |
Oct 25, 2023 | 27.17 | 27.48 | 27.04 | 27.35 | 2,602,977 | -0.06(-0.21%) |
Oct 24, 2023 | 27.57 | 27.83 | 27.20 | 27.41 | 3,349,634 | +0.02(+0.07%) |
Oct 23, 2023 | 27.29 | 27.63 | 26.89 | 27.39 | 2,943,109 | -0.22(-0.78%) |
Oct 20, 2023 | 27.99 | 28.06 | 27.43 | 27.61 | 2,387,744 | -0.29(-1.06%) |
Oct 19, 2023 | 27.98 | 28.35 | 27.80 | 27.90 | 3,123,262 | -0.18(-0.63%) |
Oct 18, 2023 | 28.33 | 28.52 | 28.01 | 28.08 | 2,544,639 | -0.45(-1.58%) |
Oct 17, 2023 | 27.70 | 28.65 | 27.70 | 28.53 | 3,057,554 | +0.72(+2.58%) |
Oct 16, 2023 | 27.41 | 27.84 | 27.01 | 27.82 | 2,948,996 | +0.73(+2.68%) |
Oct 13, 2023 | 26.77 | 27.23 | 26.75 | 27.09 | 3,619,512 | +0.20(+0.73%) |
Oct 12, 2023 | 27.65 | 27.65 | 26.58 | 26.89 | 2,678,717 | -0.63(-2.28%) |
Oct 11, 2023 | 27.30 | 27.71 | 26.88 | 27.52 | 5,558,542 | +0.37(+1.37%) |
Oct 10, 2023 | 27.74 | 27.96 | 26.87 | 27.15 | 6,270,245 | -0.53(-1.92%) |
Oct 09, 2023 | 27.35 | 27.73 | 26.95 | 27.68 | 2,790,051 | +0.00(+0.00%) |
Oct 06, 2023 | 26.91 | 27.88 | 26.87 | 27.68 | 4,054,588 | +0.60(+2.21%) |
Oct 05, 2023 | 27.37 | 27.52 | 26.93 | 27.08 | 2,373,544 | -0.26(-0.93%) |
Oct 04, 2023 | 27.39 | 27.52 | 27.08 | 27.34 | 2,664,274 | -0.11(-0.39%) |
Oct 03, 2023 | 27.82 | 28.14 | 27.34 | 27.44 | 3,551,404 | -0.62(-2.20%) |
Oct 02, 2023 | 28.10 | 28.29 | 27.89 | 28.06 | 4,536,553 | -0.17(-0.59%) |
Sep 29, 2023 | 28.22 | 28.32 | 27.91 | 28.23 | 3,575,991 | +0.58(+2.10%) |
Sep 28, 2023 | 27.50 | 27.76 | 27.34 | 27.65 | 3,001,653 | +0.21(+0.75%) |
Sep 27, 2023 | 27.71 | 27.91 | 27.36 | 27.44 | 3,421,540 | -0.19(-0.67%) |
Sep 26, 2023 | 27.66 | 28.11 | 27.53 | 27.63 | 3,416,505 | -0.35(-1.26%) |
Sep 25, 2023 | 28.05 | 28.29 | 27.93 | 27.98 | 3,967,367 | -0.32(-1.14%) |
Sep 22, 2023 | 28.99 | 29.10 | 28.27 | 28.31 | 3,629,519 | -0.51(-1.77%) |
Sep 21, 2023 | 29.21 | 29.32 | 28.80 | 28.82 | 3,351,501 | -0.65(-2.20%) |
Sep 20, 2023 | 29.74 | 30.06 | 29.45 | 29.47 | 2,579,573 | -0.22(-0.73%) |
Sep 19, 2023 | 29.67 | 29.81 | 29.51 | 29.68 | 2,836,717 | -0.14(-0.46%) |
Sep 18, 2023 | 30.41 | 30.41 | 29.80 | 29.82 | 2,961,706 | -0.61(-2.00%) |
Sep 15, 2023 | 30.34 | 30.66 | 30.19 | 30.43 | 10,816,799 | -0.04(-0.13%) |
Sep 14, 2023 | 30.29 | 30.57 | 30.04 | 30.47 | 3,258,808 | +0.47(+1.57%) |
Sep 13, 2023 | 30.64 | 30.84 | 29.88 | 30.00 | 4,598,880 | -0.95(-3.08%) |
Sep 12, 2023 | 30.98 | 31.50 | 30.93 | 30.95 | 2,546,968 | -0.22(-0.69%) |
Sep 11, 2023 | 31.40 | 31.61 | 31.00 | 31.16 | 3,031,907 | -0.15(-0.47%) |
Sep 08, 2023 | 31.40 | 31.40 | 30.82 | 31.31 | 3,268,102 | +0.10(+0.31%) |
Sep 07, 2023 | 31.36 | 31.56 | 30.98 | 31.21 | 3,715,356 | -0.45(-1.43%) |
Sep 06, 2023 | 31.86 | 32.05 | 31.63 | 31.67 | 2,622,843 | -0.40(-1.24%) |
Sep 05, 2023 | 32.67 | 32.67 | 31.84 | 32.06 | 4,326,034 | -0.67(-2.05%) |
Sep 01, 2023 | 32.59 | 32.81 | 32.41 | 32.73 | 2,642,108 | +0.37(+1.14%) |
Aug 31, 2023 | 32.44 | 32.54 | 32.16 | 32.36 | 3,798,711 | -0.10(-0.30%) |
Aug 30, 2023 | 32.31 | 32.85 | 32.31 | 32.46 | 3,368,951 | +0.15(+0.45%) |
Aug 29, 2023 | 32.37 | 32.42 | 32.00 | 32.32 | 2,814,114 | +0.07(+0.21%) |
Aug 28, 2023 | 32.27 | 32.42 | 31.99 | 32.25 | 3,116,084 | +0.20(+0.64%) |
Aug 25, 2023 | 32.37 | 32.62 | 31.87 | 32.04 | 2,338,165 | -0.10(-0.30%) |
Aug 24, 2023 | 32.34 | 33.02 | 32.07 | 32.14 | 3,560,398 | -0.32(-0.99%) |
Aug 23, 2023 | 32.03 | 32.62 | 31.80 | 32.46 | 3,068,260 | +0.25(+0.78%) |
Aug 22, 2023 | 32.49 | 32.79 | 32.06 | 32.21 | 3,644,476 | -0.63(-1.92%) |
Aug 21, 2023 | 33.52 | 33.85 | 32.76 | 32.84 | 3,726,882 | -0.76(-2.25%) |
Aug 18, 2023 | 33.84 | 34.29 | 33.56 | 33.60 | 4,239,239 | -0.01(-0.03%) |
Aug 17, 2023 | 33.08 | 33.90 | 32.69 | 33.61 | 6,204,143 | +0.26(+0.79%) |
Aug 16, 2023 | 34.38 | 34.59 | 33.30 | 33.35 | 6,877,442 | -1.03(-3.00%) |
Aug 15, 2023 | 34.04 | 34.58 | 33.97 | 34.38 | 4,656,397 | -0.16(-0.45%) |
Aug 14, 2023 | 34.44 | 34.91 | 34.01 | 34.53 | 7,749,868 | +0.42(+1.22%) |
Aug 11, 2023 | 33.70 | 34.80 | 33.66 | 34.11 | 14,563,388 | +0.44(+1.30%) |
Aug 10, 2023 | 37.09 | 37.98 | 33.33 | 33.68 | 35,325,544 | -6.38(-15.93%) |
Aug 09, 2023 | 40.28 | 40.50 | 39.87 | 40.06 | 1,909,567 | -0.35(-0.87%) |
Aug 08, 2023 | 40.61 | 40.66 | 39.91 | 40.41 | 2,377,636 | -0.77(-1.86%) |
Aug 07, 2023 | 41.17 | 41.56 | 41.09 | 41.17 | 3,173,478 | +0.30(+0.74%) |
Aug 04, 2023 | 41.43 | 41.99 | 40.80 | 40.87 | 2,609,858 | -0.89(-2.14%) |
Aug 03, 2023 | 40.83 | 41.94 | 40.42 | 41.77 | 2,532,852 | +0.94(+2.31%) |
Aug 02, 2023 | 40.97 | 41.33 | 40.53 | 40.82 | 2,142,961 | -0.80(-1.91%) |
Aug 01, 2023 | 42.54 | 42.54 | 41.46 | 41.62 | 3,047,854 | -0.29(-0.70%) |
Jul 31, 2023 | 42.20 | 42.20 | 41.35 | 41.91 | 3,602,725 | +0.14(+0.33%) |
Jul 28, 2023 | 41.42 | 41.81 | 41.05 | 41.78 | 2,459,505 | +1.01(+2.48%) |
Jul 27, 2023 | 41.49 | 41.98 | 40.56 | 40.77 | 2,725,445 | -0.49(-1.18%) |
Jul 26, 2023 | 40.64 | 41.26 | 40.30 | 41.25 | 2,501,898 | +0.40(+0.97%) |
Jul 25, 2023 | 41.12 | 41.12 | 40.46 | 40.85 | 2,936,739 | +0.01(+0.02%) |
Jul 24, 2023 | 40.34 | 40.90 | 40.07 | 40.84 | 1,770,207 | +0.49(+1.20%) |
Jul 21, 2023 | 40.82 | 40.95 | 40.20 | 40.36 | 2,226,735 | -0.26(-0.65%) |
Jul 20, 2023 | 41.11 | 41.22 | 40.53 | 40.62 | 3,016,796 | -0.55(-1.34%) |
Jul 19, 2023 | 41.75 | 41.87 | 40.54 | 41.17 | 3,116,890 | -0.94(-2.24%) |
Jul 18, 2023 | 41.66 | 42.14 | 41.28 | 42.12 | 2,487,257 | +0.40(+0.95%) |
Jul 17, 2023 | 41.51 | 41.86 | 41.15 | 41.72 | 2,490,071 | -0.69(-1.63%) |
Jul 14, 2023 | 43.04 | 43.11 | 42.05 | 42.41 | 1,761,165 | -0.78(-1.80%) |
Jul 13, 2023 | 43.30 | 43.44 | 42.72 | 43.19 | 1,930,321 | +0.23(+0.54%) |
Jul 12, 2023 | 43.58 | 43.79 | 42.93 | 42.95 | 1,729,650 | -0.17(-0.38%) |
Jul 11, 2023 | 42.38 | 43.21 | 42.30 | 43.12 | 2,032,353 | +0.96(+2.28%) |
Jul 10, 2023 | 41.42 | 42.54 | 41.40 | 42.16 | 2,608,330 | +0.79(+1.90%) |
Jul 07, 2023 | 40.97 | 41.68 | 40.91 | 41.37 | 2,273,954 | +0.21(+0.52%) |
Jul 06, 2023 | 41.10 | 41.40 | 40.33 | 41.16 | 2,563,434 | -0.50(-1.19%) |
Jul 05, 2023 | 41.89 | 42.00 | 41.46 | 41.65 | 1,948,001 | -0.63(-1.49%) |
Jul 03, 2023 | 41.63 | 42.31 | 41.63 | 42.28 | 1,270,660 | +0.71(+1.71%) |
Jun 30, 2023 | 41.78 | 41.97 | 41.33 | 41.57 | 3,012,299 | -0.03(-0.07%) |
Jun 29, 2023 | 41.66 | 42.16 | 41.37 | 41.60 | 1,955,114 | +0.06(+0.14%) |
Jun 28, 2023 | 41.96 | 42.02 | 41.41 | 41.54 | 2,172,161 | -0.61(-1.45%) |
Jun 27, 2023 | 41.79 | 42.43 | 41.40 | 42.16 | 1,854,402 | +0.58(+1.40%) |
Jun 26, 2023 | 42.04 | 42.64 | 41.55 | 41.57 | 2,621,506 | -0.11(-0.26%) |
Jun 23, 2023 | 41.09 | 41.91 | 40.69 | 41.68 | 3,356,623 | -0.01(-0.02%) |
Jun 22, 2023 | 42.04 | 42.25 | 41.30 | 41.69 | 2,770,703 | -0.29(-0.69%) |
Jun 21, 2023 | 42.09 | 42.36 | 41.80 | 41.98 | 2,240,695 | -0.24(-0.58%) |
Jun 20, 2023 | 41.80 | 42.33 | 41.58 | 42.22 | 2,642,823 | +0.10(+0.23%) |
Jun 16, 2023 | 42.50 | 42.69 | 41.91 | 42.13 | 3,745,577 | -0.07(-0.16%) |
Jun 15, 2023 | 42.28 | 42.56 | 42.03 | 42.19 | 2,358,747 | -0.21(-0.50%) |
Jun 14, 2023 | 42.30 | 43.05 | 41.97 | 42.41 | 2,561,727 | +0.38(+0.90%) |
Jun 13, 2023 | 42.03 | 42.66 | 41.89 | 42.03 | 2,056,049 | +0.07(+0.16%) |
Jun 12, 2023 | 41.67 | 42.23 | 41.38 | 41.96 | 2,431,595 | +0.50(+1.19%) |
Jun 09, 2023 | 41.34 | 41.83 | 41.22 | 41.47 | 1,663,964 | +0.15(+0.35%) |
Jun 08, 2023 | 41.47 | 41.66 | 41.02 | 41.32 | 2,477,267 | -0.45(-1.07%) |
Jun 07, 2023 | 40.76 | 42.08 | 40.76 | 41.77 | 3,112,969 | +1.05(+2.58%) |
Jun 06, 2023 | 39.74 | 41.11 | 39.65 | 40.72 | 2,604,834 | +0.73(+1.83%) |
Jun 05, 2023 | 40.68 | 40.99 | 39.77 | 39.98 | 2,929,792 | -0.92(-2.24%) |
Jun 02, 2023 | 39.39 | 40.92 | 39.24 | 40.90 | 3,757,891 | +2.58(+6.72%) |