Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 57.53 | 57.92 | 56.07 | 57.56 | 2,631,280 | +0.11(+0.19%) |
May 30, 2024 | 57.17 | 57.71 | 56.86 | 57.45 | 1,994,987 | +0.32(+0.56%) |
May 29, 2024 | 57.94 | 58.03 | 56.74 | 57.13 | 2,061,431 | -1.44(-2.46%) |
May 28, 2024 | 59.94 | 60.12 | 58.17 | 58.57 | 1,759,379 | -1.58(-2.63%) |
May 24, 2024 | 59.25 | 60.55 | 59.05 | 60.15 | 1,185,573 | +1.15(+1.95%) |
May 23, 2024 | 60.48 | 60.69 | 58.98 | 59.00 | 1,330,702 | -0.73(-1.22%) |
May 22, 2024 | 60.52 | 61.27 | 59.52 | 59.73 | 1,362,970 | -0.90(-1.48%) |
May 21, 2024 | 60.81 | 60.81 | 60.10 | 60.63 | 1,126,646 | -0.19(-0.31%) |
May 20, 2024 | 60.33 | 61.33 | 60.28 | 60.82 | 1,076,142 | +0.67(+1.11%) |
May 17, 2024 | 60.85 | 60.95 | 59.73 | 60.15 | 1,093,177 | -0.63(-1.04%) |
May 16, 2024 | 62.14 | 62.15 | 60.45 | 60.78 | 1,441,599 | -1.25(-2.02%) |
May 15, 2024 | 60.20 | 62.09 | 60.18 | 62.03 | 1,635,759 | +2.37(+3.97%) |
May 14, 2024 | 59.05 | 59.93 | 58.21 | 59.66 | 1,381,116 | +0.41(+0.69%) |
May 13, 2024 | 60.06 | 60.41 | 58.92 | 59.25 | 2,080,079 | -0.76(-1.27%) |
May 10, 2024 | 59.93 | 60.07 | 59.23 | 60.01 | 1,011,773 | +0.50(+0.84%) |
May 09, 2024 | 59.48 | 59.74 | 58.94 | 59.51 | 1,402,758 | -0.11(-0.18%) |
May 08, 2024 | 59.32 | 59.96 | 59.09 | 59.62 | 1,049,655 | -0.01(-0.02%) |
May 07, 2024 | 59.19 | 59.75 | 59.00 | 59.63 | 1,296,433 | +0.12(+0.20%) |
May 06, 2024 | 59.00 | 59.79 | 58.88 | 59.51 | 1,300,615 | +0.99(+1.69%) |
May 03, 2024 | 58.75 | 59.18 | 58.28 | 58.52 | 929,310 | +0.65(+1.12%) |
May 02, 2024 | 57.45 | 58.51 | 56.52 | 57.87 | 1,289,094 | +0.83(+1.46%) |
May 01, 2024 | 56.47 | 58.11 | 56.00 | 57.04 | 1,561,853 | +0.57(+1.01%) |
Apr 30, 2024 | 57.27 | 57.55 | 56.46 | 56.47 | 1,437,720 | -0.93(-1.62%) |
Apr 29, 2024 | 57.51 | 57.83 | 56.92 | 57.40 | 969,790 | +0.08(+0.14%) |
Apr 26, 2024 | 56.96 | 57.56 | 56.76 | 57.32 | 997,116 | +0.57(+1.00%) |
Apr 25, 2024 | 55.57 | 57.02 | 54.78 | 56.75 | 1,330,728 | +0.59(+1.05%) |
Apr 24, 2024 | 56.46 | 57.46 | 55.46 | 56.16 | 1,145,747 | +0.19(+0.34%) |
Apr 23, 2024 | 55.20 | 55.99 | 54.66 | 55.97 | 1,089,704 | +1.36(+2.49%) |
Apr 22, 2024 | 54.68 | 54.92 | 53.32 | 54.61 | 1,668,293 | +0.44(+0.81%) |
Apr 19, 2024 | 54.70 | 55.10 | 53.53 | 54.17 | 1,497,742 | -0.42(-0.77%) |
Apr 18, 2024 | 55.08 | 55.66 | 54.30 | 54.59 | 1,322,069 | -0.18(-0.33%) |
Apr 17, 2024 | 55.64 | 55.94 | 54.22 | 54.77 | 1,535,895 | -0.69(-1.24%) |
Apr 16, 2024 | 54.99 | 55.83 | 54.63 | 55.46 | 2,026,411 | +0.30(+0.54%) |
Apr 15, 2024 | 57.21 | 57.36 | 54.90 | 55.16 | 1,620,401 | -1.18(-2.09%) |
Apr 12, 2024 | 56.96 | 57.08 | 56.14 | 56.34 | 1,176,505 | -0.84(-1.47%) |
Apr 11, 2024 | 56.83 | 57.36 | 56.49 | 57.18 | 1,078,968 | -0.11(-0.19%) |
Apr 10, 2024 | 56.50 | 57.93 | 56.13 | 57.29 | 1,882,236 | +0.07(+0.12%) |
Apr 09, 2024 | 58.67 | 58.79 | 56.21 | 57.22 | 2,870,992 | -1.40(-2.39%) |
Apr 08, 2024 | 59.25 | 59.61 | 58.01 | 58.62 | 1,663,117 | -0.63(-1.06%) |
Apr 05, 2024 | 57.62 | 59.35 | 57.03 | 59.25 | 1,895,470 | +1.40(+2.42%) |
Apr 04, 2024 | 60.20 | 60.83 | 57.82 | 57.85 | 2,954,081 | -1.90(-3.18%) |
Apr 03, 2024 | 57.59 | 59.88 | 57.50 | 59.75 | 3,374,705 | +1.98(+3.43%) |
Apr 02, 2024 | 57.02 | 57.81 | 56.50 | 57.77 | 1,912,703 | +0.49(+0.86%) |
Apr 01, 2024 | 57.31 | 57.63 | 56.88 | 57.28 | 2,402,993 | +0.03(+0.05%) |
Mar 28, 2024 | 56.80 | 57.33 | 56.23 | 57.25 | 2,945,187 | +0.48(+0.85%) |
Mar 27, 2024 | 57.62 | 58.02 | 56.32 | 56.77 | 4,264,169 | -0.51(-0.89%) |
Mar 26, 2024 | 57.39 | 58.10 | 57.22 | 57.28 | 1,623,426 | +0.13(+0.23%) |
Mar 25, 2024 | 57.96 | 58.03 | 57.14 | 57.15 | 1,963,596 | -1.03(-1.77%) |
Mar 22, 2024 | 57.87 | 58.26 | 57.28 | 58.18 | 2,615,556 | +0.30(+0.52%) |
Mar 21, 2024 | 56.34 | 57.92 | 55.61 | 57.88 | 2,899,123 | +2.37(+4.27%) |
Mar 20, 2024 | 54.54 | 55.81 | 54.54 | 55.51 | 3,208,439 | +1.02(+1.87%) |
Mar 19, 2024 | 50.30 | 54.83 | 50.13 | 54.49 | 6,268,061 | +3.80(+7.50%) |
Mar 18, 2024 | 51.26 | 51.69 | 50.63 | 50.69 | 4,044,166 | -0.23(-0.45%) |
Mar 15, 2024 | 50.10 | 51.00 | 50.00 | 50.92 | 7,420,097 | +0.64(+1.27%) |
Mar 14, 2024 | 50.16 | 50.87 | 49.84 | 50.28 | 3,736,276 | +0.67(+1.35%) |
Mar 13, 2024 | 49.25 | 49.90 | 49.09 | 49.61 | 2,388,247 | +0.26(+0.53%) |
Mar 12, 2024 | 48.48 | 49.45 | 48.25 | 49.35 | 2,289,348 | +1.06(+2.20%) |
Mar 11, 2024 | 49.43 | 49.43 | 47.96 | 48.29 | 2,806,874 | -1.41(-2.84%) |
Mar 08, 2024 | 50.34 | 50.86 | 49.44 | 49.70 | 2,275,506 | -0.42(-0.84%) |
Mar 07, 2024 | 49.78 | 50.14 | 49.60 | 50.12 | 1,208,801 | +0.75(+1.52%) |
Mar 06, 2024 | 49.10 | 49.68 | 48.83 | 49.37 | 1,937,474 | +0.85(+1.75%) |
Mar 05, 2024 | 48.94 | 49.62 | 48.27 | 48.52 | 1,949,470 | -0.69(-1.40%) |
Mar 04, 2024 | 49.22 | 50.04 | 49.10 | 49.21 | 1,903,561 | +0.24(+0.49%) |
Mar 01, 2024 | 47.79 | 49.01 | 47.79 | 48.97 | 2,356,685 | +1.24(+2.60%) |
Feb 29, 2024 | 47.81 | 47.83 | 47.16 | 47.73 | 3,052,627 | -0.05(-0.10%) |
Feb 28, 2024 | 47.36 | 48.00 | 47.20 | 47.78 | 1,869,246 | +0.46(+0.97%) |
Feb 27, 2024 | 47.58 | 47.85 | 47.11 | 47.32 | 1,824,674 | -0.21(-0.44%) |
Feb 26, 2024 | 46.74 | 47.85 | 46.56 | 47.53 | 3,064,087 | +0.96(+2.06%) |
Feb 23, 2024 | 46.46 | 46.79 | 46.09 | 46.57 | 1,893,047 | +0.31(+0.67%) |
Feb 22, 2024 | 45.22 | 46.40 | 45.12 | 46.26 | 2,424,429 | +1.62(+3.63%) |
Feb 21, 2024 | 44.69 | 45.01 | 44.24 | 44.64 | 1,733,868 | -0.11(-0.25%) |
Feb 20, 2024 | 44.30 | 44.84 | 44.09 | 44.75 | 2,340,514 | +0.18(+0.40%) |
Feb 16, 2024 | 44.40 | 45.00 | 44.37 | 44.57 | 1,460,090 | -0.02(-0.04%) |
Feb 15, 2024 | 43.88 | 44.79 | 43.70 | 44.59 | 2,365,069 | +0.97(+2.22%) |
Feb 14, 2024 | 44.09 | 44.31 | 43.40 | 43.62 | 2,162,627 | +0.07(+0.16%) |
Feb 13, 2024 | 42.95 | 44.18 | 42.60 | 43.55 | 2,382,570 | -0.61(-1.38%) |
Feb 12, 2024 | 44.06 | 44.53 | 43.68 | 44.16 | 2,894,211 | +0.16(+0.36%) |
Feb 09, 2024 | 43.35 | 44.14 | 43.25 | 44.00 | 3,024,718 | +1.02(+2.37%) |
Feb 08, 2024 | 42.32 | 43.04 | 42.23 | 42.98 | 3,495,295 | +0.77(+1.82%) |
Feb 07, 2024 | 41.80 | 42.43 | 41.53 | 42.21 | 1,599,032 | +0.74(+1.78%) |
Feb 06, 2024 | 41.33 | 41.55 | 41.11 | 41.47 | 2,253,736 | +0.13(+0.31%) |
Feb 05, 2024 | 41.79 | 41.79 | 41.27 | 41.34 | 1,634,448 | -0.81(-1.92%) |
Feb 02, 2024 | 41.93 | 42.39 | 41.29 | 42.15 | 2,012,845 | +0.09(+0.21%) |
Feb 01, 2024 | 41.67 | 42.41 | 41.57 | 42.06 | 2,439,935 | +0.75(+1.82%) |
Jan 31, 2024 | 42.27 | 42.27 | 41.27 | 41.31 | 3,000,861 | -0.92(-2.18%) |
Jan 30, 2024 | 42.00 | 42.26 | 41.76 | 42.23 | 3,182,391 | +0.23(+0.55%) |
Jan 29, 2024 | 40.86 | 42.02 | 40.81 | 42.00 | 5,414,298 | +1.45(+3.58%) |
Jan 26, 2024 | 40.24 | 40.74 | 40.13 | 40.55 | 3,733,878 | +0.25(+0.62%) |
Jan 25, 2024 | 40.75 | 40.81 | 40.22 | 40.30 | 2,734,956 | -0.09(-0.22%) |
Jan 24, 2024 | 42.09 | 42.14 | 40.16 | 40.39 | 8,671,808 | -1.36(-3.26%) |
Jan 23, 2024 | 42.22 | 42.30 | 41.46 | 41.75 | 10,606,963 | -0.05(-0.12%) |
Jan 22, 2024 | 41.30 | 41.82 | 41.17 | 41.80 | 2,015,485 | +0.76(+1.85%) |
Jan 19, 2024 | 40.94 | 41.06 | 40.34 | 41.04 | 2,654,985 | +0.15(+0.37%) |
Jan 18, 2024 | 40.87 | 41.25 | 40.55 | 40.89 | 2,474,172 | +0.46(+1.14%) |
Jan 17, 2024 | 40.94 | 41.34 | 40.28 | 40.43 | 2,489,360 | -0.79(-1.92%) |
Jan 16, 2024 | 41.03 | 41.29 | 40.79 | 41.22 | 3,101,257 | +0.22(+0.54%) |
Jan 12, 2024 | 41.13 | 41.52 | 40.66 | 41.00 | 2,853,733 | +0.08(+0.20%) |
Jan 11, 2024 | 40.81 | 41.15 | 40.24 | 40.92 | 3,186,872 | +0.03(+0.07%) |
Jan 10, 2024 | 41.16 | 41.16 | 40.45 | 40.89 | 8,114,084 | +0.45(+1.11%) |
Jan 09, 2024 | 40.20 | 40.51 | 40.02 | 40.44 | 3,359,316 | +0.29(+0.72%) |
Jan 08, 2024 | 39.25 | 40.31 | 39.25 | 40.15 | 8,676,097 | +0.73(+1.85%) |
Jan 05, 2024 | 39.01 | 39.57 | 38.87 | 39.42 | 2,251,685 | +0.32(+0.82%) |
Jan 04, 2024 | 39.03 | 39.19 | 38.51 | 39.10 | 3,214,472 | -0.02(-0.05%) |
Jan 03, 2024 | 39.40 | 39.88 | 38.98 | 39.12 | 2,235,186 | -0.49(-1.24%) |
Jan 02, 2024 | 40.15 | 40.34 | 39.08 | 39.61 | 2,765,871 | -0.80(-1.98%) |
Dec 29, 2023 | 40.51 | 40.69 | 40.19 | 40.41 | 1,387,043 | -0.19(-0.47%) |
Dec 28, 2023 | 40.22 | 40.70 | 40.15 | 40.60 | 1,623,725 | +0.19(+0.47%) |
Dec 27, 2023 | 40.13 | 40.42 | 40.02 | 40.41 | 1,267,682 | +0.37(+0.92%) |
Dec 26, 2023 | 39.69 | 40.22 | 39.54 | 40.04 | 1,070,863 | +0.36(+0.91%) |
Dec 22, 2023 | 40.23 | 40.24 | 39.53 | 39.68 | 3,791,321 | -0.33(-0.82%) |
Dec 21, 2023 | 39.76 | 40.18 | 39.53 | 40.01 | 1,496,162 | +0.50(+1.27%) |
Dec 20, 2023 | 39.94 | 40.17 | 39.47 | 39.51 | 1,268,940 | -0.35(-0.88%) |
Dec 19, 2023 | 39.77 | 40.04 | 39.50 | 39.86 | 2,744,950 | +0.52(+1.32%) |
Dec 18, 2023 | 39.38 | 39.88 | 39.13 | 39.34 | 2,565,252 | +0.10(+0.25%) |
Dec 15, 2023 | 38.77 | 39.40 | 38.61 | 39.24 | 9,537,308 | +0.48(+1.24%) |
Dec 14, 2023 | 39.37 | 39.53 | 38.72 | 38.76 | 3,462,326 | -0.14(-0.36%) |
Dec 13, 2023 | 38.66 | 39.12 | 38.24 | 38.90 | 2,411,217 | +0.40(+1.04%) |
Dec 12, 2023 | 38.17 | 38.89 | 38.15 | 38.50 | 2,849,054 | +0.44(+1.16%) |
Dec 11, 2023 | 38.02 | 38.54 | 37.86 | 38.06 | 2,353,071 | +0.03(+0.08%) |
Dec 08, 2023 | 36.81 | 38.27 | 36.49 | 38.03 | 5,489,645 | +1.63(+4.48%) |
Dec 07, 2023 | 35.72 | 36.79 | 35.70 | 36.40 | 9,586,524 | -0.80(-2.15%) |
Dec 06, 2023 | 37.02 | 37.96 | 37.00 | 37.20 | 2,632,060 | +0.74(+2.03%) |
Dec 05, 2023 | 35.25 | 36.49 | 35.03 | 36.46 | 3,321,721 | +0.37(+1.03%) |
Dec 04, 2023 | 35.68 | 36.29 | 35.58 | 36.09 | 2,823,913 | +0.09(+0.25%) |
Dec 01, 2023 | 35.12 | 36.08 | 34.89 | 36.00 | 2,962,491 | +0.97(+2.77%) |
Nov 30, 2023 | 34.49 | 35.11 | 34.32 | 35.03 | 1,843,531 | +0.54(+1.57%) |
Nov 29, 2023 | 34.46 | 34.74 | 34.08 | 34.49 | 1,670,148 | +0.40(+1.17%) |
Nov 28, 2023 | 35.11 | 35.19 | 34.02 | 34.09 | 2,232,694 | -0.93(-2.66%) |
Nov 27, 2023 | 34.73 | 35.12 | 34.67 | 35.02 | 1,955,209 | +0.07(+0.20%) |
Nov 24, 2023 | 34.51 | 35.00 | 34.47 | 34.95 | 676,160 | +0.45(+1.30%) |
Nov 22, 2023 | 34.25 | 34.61 | 34.13 | 34.50 | 1,439,937 | +0.32(+0.94%) |
Nov 21, 2023 | 33.87 | 34.23 | 33.67 | 34.18 | 2,321,603 | +0.12(+0.35%) |
Nov 20, 2023 | 33.77 | 34.15 | 33.47 | 34.06 | 1,461,680 | +0.18(+0.53%) |
Nov 17, 2023 | 33.74 | 33.90 | 33.58 | 33.88 | 1,446,362 | +0.23(+0.68%) |
Nov 16, 2023 | 33.81 | 34.02 | 33.47 | 33.65 | 1,615,710 | -0.30(-0.88%) |
Nov 15, 2023 | 33.38 | 34.22 | 33.38 | 33.95 | 3,764,057 | +0.62(+1.86%) |
Nov 14, 2023 | 32.60 | 33.35 | 32.45 | 33.33 | 2,973,076 | +1.39(+4.35%) |
Nov 13, 2023 | 31.21 | 32.16 | 31.21 | 31.94 | 4,226,550 | +0.49(+1.56%) |
Nov 10, 2023 | 31.76 | 31.98 | 31.33 | 31.45 | 23,872,728 | -0.28(-0.88%) |
Nov 09, 2023 | 32.36 | 32.51 | 31.50 | 31.73 | 10,154,159 | +0.65(+2.09%) |
Nov 08, 2023 | 31.09 | 31.20 | 30.80 | 31.08 | 2,156,035 | +0.12(+0.39%) |
Nov 07, 2023 | 29.75 | 31.28 | 29.60 | 30.96 | 7,791,424 | -0.28(-0.90%) |
Nov 06, 2023 | 32.00 | 32.15 | 30.99 | 31.24 | 1,740,903 | -0.65(-2.04%) |
Nov 03, 2023 | 31.88 | 31.91 | 31.38 | 31.89 | 1,147,475 | +0.70(+2.24%) |
Nov 02, 2023 | 31.51 | 31.70 | 31.12 | 31.19 | 860,968 | +0.03(+0.10%) |
Nov 01, 2023 | 30.20 | 31.31 | 30.20 | 31.16 | 3,451,049 | +1.08(+3.59%) |
Oct 31, 2023 | 29.82 | 30.34 | 29.82 | 30.08 | 975,409 | +0.25(+0.84%) |
Oct 30, 2023 | 29.64 | 30.01 | 29.16 | 29.83 | 1,565,403 | +0.40(+1.36%) |
Oct 27, 2023 | 29.60 | 29.87 | 29.27 | 29.43 | 746,107 | -0.04(-0.14%) |
Oct 26, 2023 | 29.69 | 29.80 | 29.13 | 29.47 | 1,594,870 | +0.17(+0.58%) |
Oct 25, 2023 | 29.57 | 29.81 | 29.27 | 29.30 | 1,051,229 | -0.41(-1.38%) |
Oct 24, 2023 | 29.78 | 29.93 | 29.50 | 29.71 | 675,106 | +0.19(+0.64%) |
Oct 23, 2023 | 29.86 | 30.03 | 29.44 | 29.52 | 1,834,671 | -0.43(-1.44%) |
Oct 20, 2023 | 30.10 | 30.28 | 29.87 | 29.95 | 1,660,967 | -0.20(-0.66%) |
Oct 19, 2023 | 30.36 | 30.63 | 29.91 | 30.15 | 1,437,442 | -0.27(-0.89%) |
Oct 18, 2023 | 31.75 | 32.08 | 30.24 | 30.42 | 2,122,780 | -1.58(-4.94%) |
Oct 17, 2023 | 32.10 | 32.75 | 31.99 | 32.00 | 1,943,171 | -0.26(-0.81%) |
Oct 16, 2023 | 31.42 | 32.27 | 31.42 | 32.26 | 1,664,722 | +0.80(+2.54%) |
Oct 13, 2023 | 31.86 | 32.00 | 31.21 | 31.46 | 2,510,269 | -0.40(-1.26%) |
Oct 12, 2023 | 31.97 | 32.08 | 31.54 | 31.86 | 3,012,473 | +0.68(+2.18%) |
Oct 11, 2023 | 30.55 | 31.28 | 30.50 | 31.18 | 1,353,667 | +0.67(+2.20%) |
Oct 10, 2023 | 30.60 | 31.01 | 30.32 | 30.51 | 1,887,838 | +0.00(+0.00%) |
Oct 09, 2023 | 30.04 | 30.57 | 29.99 | 30.51 | 801,047 | +0.15(+0.49%) |
Oct 06, 2023 | 29.66 | 30.45 | 29.66 | 30.36 | 1,404,080 | +0.54(+1.81%) |
Oct 05, 2023 | 30.14 | 30.40 | 29.69 | 29.82 | 1,438,329 | -0.32(-1.06%) |
Oct 04, 2023 | 28.52 | 30.32 | 28.52 | 30.14 | 3,054,930 | +1.74(+6.13%) |
Oct 03, 2023 | 28.52 | 28.78 | 27.98 | 28.40 | 2,079,029 | -0.13(-0.46%) |
Oct 02, 2023 | 28.80 | 29.00 | 28.45 | 28.53 | 2,213,002 | -0.32(-1.11%) |
Sep 29, 2023 | 29.26 | 29.41 | 28.84 | 28.85 | 2,240,977 | -0.16(-0.55%) |
Sep 28, 2023 | 28.75 | 29.38 | 28.43 | 29.01 | 3,463,791 | +0.25(+0.87%) |
Sep 27, 2023 | 28.42 | 29.13 | 28.26 | 28.76 | 2,920,492 | +0.49(+1.73%) |
Sep 26, 2023 | 28.56 | 28.65 | 28.14 | 28.27 | 3,765,482 | -0.41(-1.43%) |
Sep 25, 2023 | 28.30 | 28.70 | 28.46 | 28.68 | 2,031,075 | +0.25(+0.88%) |
Sep 22, 2023 | 28.13 | 28.54 | 28.03 | 28.43 | 2,745,586 | +0.47(+1.68%) |
Sep 21, 2023 | 28.02 | 28.30 | 27.75 | 27.96 | 1,807,281 | -0.24(-0.85%) |
Sep 20, 2023 | 28.61 | 28.91 | 28.15 | 28.20 | 2,786,860 | -0.29(-1.02%) |
Sep 19, 2023 | 28.62 | 28.81 | 27.94 | 28.49 | 3,697,896 | -0.01(-0.04%) |
Sep 18, 2023 | 28.29 | 28.79 | 28.15 | 28.50 | 3,974,139 | +0.28(+0.99%) |
Sep 15, 2023 | 28.75 | 28.88 | 28.16 | 28.22 | 9,247,100 | -1.22(-4.14%) |
Sep 14, 2023 | 29.60 | 29.60 | 29.15 | 29.44 | 1,419,611 | +0.07(+0.24%) |
Sep 13, 2023 | 30.14 | 30.16 | 29.24 | 29.37 | 1,026,080 | -0.87(-2.88%) |
Sep 12, 2023 | 30.06 | 30.43 | 29.91 | 30.24 | 1,048,853 | +0.01(+0.03%) |
Sep 11, 2023 | 29.70 | 30.54 | 29.42 | 30.23 | 991,255 | +0.62(+2.09%) |
Sep 08, 2023 | 29.80 | 30.09 | 29.29 | 29.61 | 881,450 | -0.19(-0.64%) |
Sep 07, 2023 | 29.59 | 30.20 | 29.33 | 29.80 | 1,587,631 | +0.30(+1.02%) |
Sep 06, 2023 | 31.00 | 31.21 | 28.79 | 29.50 | 3,859,151 | -2.09(-6.62%) |
Sep 05, 2023 | 32.73 | 32.97 | 31.50 | 31.59 | 1,290,872 | -1.37(-4.16%) |
Sep 01, 2023 | 33.00 | 33.25 | 32.82 | 32.96 | 794,485 | +0.12(+0.37%) |
Aug 31, 2023 | 32.93 | 33.08 | 32.29 | 32.84 | 1,033,794 | -0.18(-0.55%) |
Aug 30, 2023 | 32.52 | 33.32 | 32.45 | 33.02 | 718,961 | +0.46(+1.41%) |
Aug 29, 2023 | 31.36 | 32.59 | 31.32 | 32.56 | 729,935 | +1.13(+3.60%) |
Aug 28, 2023 | 31.45 | 31.77 | 31.32 | 31.43 | 1,077,604 | +0.04(+0.13%) |
Aug 25, 2023 | 31.18 | 31.61 | 31.06 | 31.39 | 447,836 | +0.24(+0.77%) |
Aug 24, 2023 | 31.37 | 31.61 | 31.11 | 31.15 | 464,738 | -0.20(-0.64%) |
Aug 23, 2023 | 31.28 | 31.56 | 31.20 | 31.35 | 462,417 | +0.18(+0.58%) |
Aug 22, 2023 | 31.51 | 31.58 | 31.10 | 31.17 | 331,610 | -0.22(-0.70%) |
Aug 21, 2023 | 31.47 | 31.61 | 30.93 | 31.39 | 259,366 | -0.04(-0.13%) |
Aug 18, 2023 | 30.82 | 31.43 | 30.78 | 31.43 | 530,133 | +0.48(+1.55%) |
Aug 17, 2023 | 32.05 | 32.05 | 30.85 | 30.95 | 976,038 | -1.07(-3.34%) |
Aug 16, 2023 | 32.00 | 32.39 | 31.92 | 32.02 | 818,307 | +0.00(+0.00%) |
Aug 15, 2023 | 32.04 | 32.20 | 31.72 | 32.02 | 996,383 | -0.02(-0.06%) |
Aug 14, 2023 | 31.83 | 32.17 | 31.72 | 32.04 | 646,694 | +0.11(+0.34%) |
Aug 11, 2023 | 31.83 | 32.11 | 31.67 | 31.93 | 811,729 | +0.19(+0.60%) |
Aug 10, 2023 | 31.99 | 32.33 | 31.61 | 31.74 | 1,482,096 | -0.26(-0.81%) |
Aug 09, 2023 | 32.53 | 32.67 | 31.86 | 32.00 | 705,714 | -0.51(-1.57%) |
Aug 08, 2023 | 32.38 | 32.67 | 31.87 | 32.51 | 669,384 | -0.07(-0.21%) |
Aug 07, 2023 | 32.38 | 33.22 | 32.38 | 32.58 | 800,641 | +0.32(+0.99%) |
Aug 04, 2023 | 32.02 | 32.60 | 31.66 | 32.26 | 1,436,772 | +0.32(+1.00%) |
Aug 03, 2023 | 31.67 | 32.23 | 31.67 | 31.94 | 829,046 | +0.22(+0.69%) |
Aug 02, 2023 | 31.67 | 31.95 | 31.43 | 31.72 | 570,864 | -0.11(-0.35%) |
Aug 01, 2023 | 31.40 | 32.01 | 31.27 | 31.83 | 952,387 | +0.22(+0.70%) |
Jul 31, 2023 | 32.44 | 32.63 | 31.05 | 31.61 | 1,466,561 | -0.72(-2.23%) |
Jul 28, 2023 | 31.86 | 32.34 | 31.81 | 32.33 | 604,517 | +0.70(+2.21%) |
Jul 27, 2023 | 31.70 | 32.13 | 31.54 | 31.63 | 624,636 | +0.06(+0.19%) |
Jul 26, 2023 | 31.28 | 31.58 | 31.16 | 31.57 | 635,910 | +0.28(+0.89%) |
Jul 25, 2023 | 31.00 | 31.57 | 30.94 | 31.29 | 635,829 | +0.31(+1.00%) |
Jul 24, 2023 | 30.72 | 31.10 | 30.51 | 30.98 | 534,997 | +0.19(+0.62%) |
Jul 21, 2023 | 31.11 | 31.11 | 30.78 | 30.79 | 946,400 | -0.14(-0.45%) |
Jul 20, 2023 | 31.48 | 31.52 | 30.88 | 30.93 | 678,317 | -0.63(-2.00%) |
Jul 19, 2023 | 31.50 | 31.58 | 31.19 | 31.56 | 628,267 | -0.02(-0.06%) |
Jul 18, 2023 | 31.32 | 31.63 | 31.11 | 31.58 | 486,581 | +0.25(+0.80%) |
Jul 17, 2023 | 31.30 | 31.75 | 31.27 | 31.33 | 662,084 | -0.02(-0.06%) |
Jul 14, 2023 | 31.66 | 31.66 | 30.94 | 31.35 | 747,971 | -0.25(-0.79%) |
Jul 13, 2023 | 32.02 | 32.23 | 31.59 | 31.60 | 1,085,755 | -0.19(-0.60%) |
Jul 12, 2023 | 32.01 | 32.23 | 31.74 | 31.79 | 1,353,316 | +0.46(+1.47%) |
Jul 11, 2023 | 30.96 | 31.50 | 30.88 | 31.33 | 936,900 | +0.62(+2.02%) |
Jul 10, 2023 | 30.54 | 30.85 | 30.43 | 30.71 | 857,103 | +0.23(+0.75%) |
Jul 07, 2023 | 30.40 | 30.88 | 30.40 | 30.48 | 908,399 | +0.09(+0.30%) |
Jul 06, 2023 | 30.62 | 30.75 | 30.18 | 30.39 | 841,268 | -0.46(-1.49%) |
Jul 05, 2023 | 30.72 | 30.98 | 30.60 | 30.85 | 822,717 | -0.01(-0.03%) |
Jul 03, 2023 | 31.21 | 31.21 | 30.53 | 30.86 | 449,973 | -0.48(-1.53%) |
Jun 30, 2023 | 31.17 | 31.46 | 30.86 | 31.34 | 781,580 | +0.38(+1.23%) |
Jun 29, 2023 | 30.53 | 31.03 | 30.10 | 30.96 | 1,844,962 | +0.40(+1.31%) |
Jun 28, 2023 | 30.37 | 30.80 | 30.27 | 30.56 | 1,172,956 | +0.26(+0.86%) |
Jun 27, 2023 | 29.31 | 30.41 | 29.17 | 30.30 | 1,928,940 | +1.05(+3.59%) |
Jun 26, 2023 | 29.15 | 29.67 | 29.01 | 29.25 | 872,437 | +0.11(+0.38%) |
Jun 23, 2023 | 28.62 | 29.20 | 28.50 | 29.14 | 2,477,426 | +0.24(+0.83%) |
Jun 22, 2023 | 28.97 | 29.06 | 28.67 | 28.90 | 512,425 | -0.10(-0.34%) |
Jun 21, 2023 | 29.05 | 29.22 | 28.85 | 29.00 | 1,177,913 | +0.16(+0.55%) |
Jun 20, 2023 | 28.48 | 29.00 | 28.12 | 28.84 | 1,077,526 | +0.27(+0.95%) |
Jun 16, 2023 | 28.84 | 28.97 | 28.31 | 28.57 | 2,887,190 | -0.22(-0.76%) |