Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 36.21 | 36.34 | 36.00 | 36.09 | 1,296,273 | -0.55(-1.50%) |
May 30, 2024 | 36.82 | 36.96 | 36.59 | 36.64 | 637,540 | -0.68(-1.82%) |
May 29, 2024 | 37.04 | 37.56 | 37.00 | 37.32 | 797,205 | +0.85(+2.33%) |
May 28, 2024 | 35.51 | 36.50 | 35.44 | 36.47 | 1,188,369 | +1.12(+3.17%) |
May 24, 2024 | 35.72 | 35.73 | 35.34 | 35.35 | 189,735 | -0.25(-0.70%) |
May 23, 2024 | 35.06 | 35.81 | 35.06 | 35.60 | 1,127,653 | +0.52(+1.48%) |
May 22, 2024 | 35.44 | 35.44 | 35.03 | 35.08 | 293,383 | -0.06(-0.17%) |
May 21, 2024 | 35.06 | 35.27 | 35.02 | 35.14 | 321,115 | -0.41(-1.15%) |
May 20, 2024 | 35.59 | 35.59 | 35.36 | 35.55 | 499,674 | +0.32(+0.91%) |
May 17, 2024 | 35.10 | 35.30 | 34.97 | 35.23 | 464,547 | +0.43(+1.24%) |
May 16, 2024 | 34.48 | 34.86 | 34.48 | 34.80 | 758,179 | +0.14(+0.40%) |
May 15, 2024 | 34.88 | 35.07 | 34.58 | 34.66 | 558,461 | -1.05(-2.94%) |
May 14, 2024 | 35.87 | 36.01 | 35.63 | 35.71 | 412,696 | -0.40(-1.11%) |
May 13, 2024 | 35.87 | 36.11 | 35.86 | 36.11 | 183,583 | -0.06(-0.17%) |
May 10, 2024 | 36.06 | 36.34 | 36.02 | 36.17 | 389,112 | +0.33(+0.92%) |
May 09, 2024 | 36.42 | 36.48 | 35.71 | 35.84 | 1,081,577 | -0.31(-0.86%) |
May 08, 2024 | 36.04 | 36.16 | 35.92 | 36.15 | 769,926 | +0.51(+1.43%) |
May 07, 2024 | 35.54 | 35.76 | 35.27 | 35.64 | 537,627 | -0.49(-1.36%) |
May 06, 2024 | 36.35 | 36.53 | 36.05 | 36.13 | 352,644 | -0.19(-0.52%) |
May 03, 2024 | 36.24 | 36.83 | 36.15 | 36.32 | 1,148,618 | -0.72(-1.94%) |
May 02, 2024 | 37.76 | 37.89 | 37.04 | 37.04 | 635,349 | -0.34(-0.91%) |
May 01, 2024 | 37.37 | 37.62 | 36.81 | 37.38 | 943,114 | -0.54(-1.42%) |
Apr 30, 2024 | 37.78 | 38.00 | 37.50 | 37.92 | 513,935 | +0.66(+1.77%) |
Apr 29, 2024 | 37.57 | 37.71 | 37.25 | 37.26 | 753,231 | -0.64(-1.69%) |
Apr 26, 2024 | 37.90 | 37.96 | 37.56 | 37.90 | 531,876 | -0.38(-0.99%) |
Apr 25, 2024 | 38.54 | 38.68 | 38.17 | 38.28 | 1,158,341 | +0.48(+1.27%) |
Apr 24, 2024 | 37.54 | 38.07 | 37.53 | 37.80 | 515,124 | +0.61(+1.64%) |
Apr 23, 2024 | 37.41 | 37.56 | 36.73 | 37.19 | 413,642 | +0.03(+0.08%) |
Apr 22, 2024 | 37.45 | 37.47 | 37.09 | 37.16 | 508,175 | +0.16(+0.43%) |
Apr 19, 2024 | 36.81 | 37.23 | 36.81 | 37.00 | 464,085 | -0.33(-0.88%) |
Apr 18, 2024 | 36.93 | 37.49 | 36.93 | 37.33 | 524,964 | +0.40(+1.08%) |
Apr 17, 2024 | 37.19 | 37.60 | 36.81 | 36.93 | 805,716 | -0.73(-1.94%) |
Apr 16, 2024 | 37.92 | 38.13 | 37.46 | 37.66 | 899,168 | +0.48(+1.29%) |
Apr 15, 2024 | 36.90 | 37.50 | 36.90 | 37.18 | 1,365,198 | +1.16(+3.22%) |
Apr 12, 2024 | 35.76 | 36.06 | 35.52 | 36.02 | 663,754 | -0.42(-1.15%) |
Apr 11, 2024 | 35.92 | 36.70 | 35.92 | 36.44 | 1,045,513 | +0.38(+1.05%) |
Apr 10, 2024 | 35.30 | 36.22 | 35.27 | 36.06 | 1,468,255 | +1.55(+4.49%) |
Apr 09, 2024 | 34.81 | 34.85 | 34.47 | 34.51 | 486,297 | -0.68(-1.93%) |
Apr 08, 2024 | 35.34 | 35.39 | 35.05 | 35.19 | 520,535 | +0.03(+0.09%) |
Apr 05, 2024 | 34.96 | 35.16 | 34.56 | 35.16 | 608,515 | +0.98(+2.87%) |
Apr 04, 2024 | 34.26 | 34.68 | 34.16 | 34.18 | 451,381 | -0.47(-1.36%) |
Apr 03, 2024 | 35.22 | 35.38 | 34.63 | 34.65 | 539,530 | +0.04(+0.12%) |
Apr 02, 2024 | 34.96 | 35.14 | 34.52 | 34.61 | 1,030,331 | +0.36(+1.05%) |
Apr 01, 2024 | 33.62 | 34.29 | 33.59 | 34.25 | 1,223,662 | +1.29(+3.91%) |
Mar 28, 2024 | 33.03 | 33.17 | 32.69 | 32.96 | 418,654 | +0.00(+0.00%) |
Mar 27, 2024 | 33.36 | 33.47 | 32.95 | 32.96 | 798,939 | -0.50(-1.49%) |
Mar 26, 2024 | 33.70 | 33.88 | 33.46 | 33.46 | 336,647 | -0.25(-0.74%) |
Mar 25, 2024 | 33.55 | 33.86 | 33.55 | 33.71 | 362,377 | +0.36(+1.08%) |
Mar 22, 2024 | 33.17 | 33.49 | 33.17 | 33.35 | 396,358 | -0.65(-1.91%) |
Mar 21, 2024 | 33.87 | 34.27 | 33.78 | 34.00 | 467,162 | -0.10(-0.29%) |
Mar 20, 2024 | 33.99 | 34.54 | 33.50 | 34.10 | 780,383 | -0.31(-0.90%) |
Mar 19, 2024 | 34.50 | 34.60 | 34.18 | 34.41 | 531,967 | -0.23(-0.66%) |
Mar 18, 2024 | 34.55 | 34.75 | 34.39 | 34.64 | 572,327 | +0.31(+0.90%) |
Mar 15, 2024 | 34.33 | 34.49 | 34.21 | 34.33 | 757,984 | -0.05(-0.15%) |
Mar 14, 2024 | 33.78 | 34.42 | 33.78 | 34.38 | 788,138 | +1.12(+3.37%) |
Mar 13, 2024 | 33.20 | 33.43 | 33.07 | 33.26 | 564,896 | +0.28(+0.85%) |
Mar 12, 2024 | 32.82 | 33.06 | 32.74 | 32.98 | 642,990 | +0.58(+1.79%) |
Mar 11, 2024 | 32.18 | 32.62 | 32.18 | 32.40 | 446,162 | +0.05(+0.15%) |
Mar 08, 2024 | 32.29 | 32.52 | 32.14 | 32.35 | 537,105 | +0.11(+0.34%) |
Mar 07, 2024 | 31.88 | 32.50 | 31.88 | 32.24 | 994,937 | +0.08(+0.25%) |
Mar 06, 2024 | 32.46 | 32.51 | 32.01 | 32.16 | 930,902 | -0.33(-1.02%) |
Mar 05, 2024 | 32.66 | 32.81 | 32.32 | 32.49 | 861,222 | -0.94(-2.81%) |
Mar 04, 2024 | 33.71 | 33.74 | 33.40 | 33.43 | 558,962 | +0.28(+0.84%) |
Mar 01, 2024 | 33.91 | 34.17 | 33.11 | 33.15 | 1,017,446 | -0.41(-1.22%) |
Feb 29, 2024 | 33.86 | 33.86 | 33.49 | 33.56 | 1,459,153 | -0.44(-1.29%) |
Feb 28, 2024 | 34.31 | 34.46 | 33.96 | 34.00 | 952,503 | -0.43(-1.25%) |
Feb 27, 2024 | 34.23 | 34.49 | 34.04 | 34.43 | 614,603 | +0.46(+1.35%) |
Feb 26, 2024 | 33.69 | 34.23 | 33.63 | 33.97 | 531,049 | +0.28(+0.83%) |
Feb 23, 2024 | 34.54 | 34.57 | 33.62 | 33.69 | 1,228,877 | -0.96(-2.77%) |
Feb 22, 2024 | 34.87 | 34.91 | 34.54 | 34.65 | 1,553,762 | -0.28(-0.80%) |
Feb 21, 2024 | 34.44 | 35.05 | 34.40 | 34.93 | 874,483 | +0.47(+1.36%) |
Feb 20, 2024 | 34.52 | 34.54 | 34.18 | 34.46 | 417,853 | +0.01(+0.03%) |
Feb 16, 2024 | 34.65 | 34.76 | 34.42 | 34.45 | 1,048,086 | +0.34(+1.00%) |
Feb 15, 2024 | 33.90 | 34.30 | 33.78 | 34.11 | 1,939,143 | -0.26(-0.76%) |
Feb 14, 2024 | 34.80 | 34.81 | 34.21 | 34.37 | 1,234,867 | -0.35(-1.01%) |
Feb 13, 2024 | 34.28 | 34.73 | 34.21 | 34.72 | 1,452,167 | +1.15(+3.43%) |
Feb 12, 2024 | 33.58 | 33.89 | 33.45 | 33.57 | 644,709 | -0.05(-0.15%) |
Feb 09, 2024 | 33.62 | 33.74 | 33.50 | 33.62 | 830,824 | +0.14(+0.42%) |
Feb 08, 2024 | 33.47 | 33.74 | 33.29 | 33.48 | 1,112,871 | +0.55(+1.67%) |
Feb 07, 2024 | 33.05 | 33.09 | 32.59 | 32.93 | 938,324 | +0.17(+0.52%) |
Feb 06, 2024 | 33.33 | 33.33 | 32.63 | 32.76 | 745,366 | -0.55(-1.65%) |
Feb 05, 2024 | 33.00 | 33.44 | 32.88 | 33.31 | 1,403,763 | +1.29(+4.03%) |
Feb 02, 2024 | 31.92 | 32.27 | 31.70 | 32.02 | 1,602,206 | +1.29(+4.20%) |
Feb 01, 2024 | 31.24 | 31.34 | 30.38 | 30.73 | 2,585,486 | -1.09(-3.43%) |
Jan 31, 2024 | 32.17 | 32.31 | 31.71 | 31.82 | 2,371,561 | -0.78(-2.39%) |
Jan 30, 2024 | 32.68 | 33.19 | 32.51 | 32.60 | 1,155,325 | -0.50(-1.51%) |
Jan 29, 2024 | 33.42 | 33.63 | 32.91 | 33.10 | 1,192,390 | -0.76(-2.24%) |
Jan 26, 2024 | 33.73 | 34.08 | 33.66 | 33.86 | 676,914 | +0.09(+0.27%) |
Jan 25, 2024 | 33.71 | 34.00 | 33.54 | 33.77 | 1,708,305 | -0.36(-1.05%) |
Jan 24, 2024 | 33.27 | 34.31 | 33.27 | 34.13 | 1,531,865 | +0.42(+1.25%) |
Jan 23, 2024 | 33.71 | 34.06 | 33.67 | 33.71 | 942,477 | +0.56(+1.69%) |
Jan 22, 2024 | 33.05 | 33.38 | 32.88 | 33.15 | 953,296 | -0.40(-1.19%) |
Jan 19, 2024 | 33.78 | 34.16 | 33.53 | 33.55 | 2,926,754 | -0.22(-0.65%) |
Jan 18, 2024 | 33.31 | 33.95 | 33.22 | 33.77 | 1,257,614 | +0.70(+2.12%) |
Jan 17, 2024 | 33.16 | 33.47 | 32.88 | 33.07 | 1,229,944 | +0.06(+0.18%) |
Jan 16, 2024 | 32.46 | 33.20 | 32.37 | 33.01 | 1,757,026 | +1.20(+3.77%) |
Jan 12, 2024 | 31.68 | 32.01 | 31.38 | 31.81 | 1,313,612 | +0.02(+0.06%) |
Jan 11, 2024 | 32.13 | 32.42 | 31.70 | 31.79 | 1,800,558 | -0.24(-0.75%) |
Jan 10, 2024 | 31.52 | 32.07 | 31.47 | 32.03 | 1,284,921 | +0.32(+1.01%) |
Jan 09, 2024 | 31.76 | 31.76 | 31.41 | 31.71 | 698,439 | +0.34(+1.08%) |
Jan 08, 2024 | 32.02 | 32.09 | 31.26 | 31.37 | 933,276 | -0.57(-1.78%) |
Jan 05, 2024 | 31.80 | 32.01 | 31.06 | 31.94 | 2,103,206 | +0.62(+1.98%) |
Jan 04, 2024 | 31.20 | 31.44 | 31.11 | 31.32 | 1,266,143 | +0.95(+3.13%) |
Jan 03, 2024 | 31.17 | 31.34 | 30.29 | 30.37 | 5,124,497 | -0.24(-0.78%) |
Jan 02, 2024 | 30.65 | 30.79 | 30.39 | 30.61 | 1,426,243 | +0.41(+1.36%) |
Dec 29, 2023 | 30.13 | 30.32 | 29.72 | 30.20 | 1,325,052 | +0.46(+1.55%) |
Dec 28, 2023 | 29.51 | 29.87 | 29.26 | 29.74 | 1,661,757 | +0.47(+1.61%) |
Dec 27, 2023 | 29.68 | 29.84 | 29.22 | 29.27 | 1,710,478 | -1.03(-3.40%) |
Dec 26, 2023 | 30.40 | 30.47 | 30.22 | 30.30 | 603,679 | -0.12(-0.39%) |
Dec 22, 2023 | 29.90 | 30.58 | 29.88 | 30.42 | 1,211,662 | +0.19(+0.63%) |
Dec 21, 2023 | 29.71 | 30.31 | 29.63 | 30.23 | 2,211,330 | +0.46(+1.55%) |
Dec 20, 2023 | 30.00 | 30.36 | 29.67 | 29.77 | 1,624,466 | -0.41(-1.35%) |
Dec 19, 2023 | 30.13 | 30.31 | 29.93 | 30.18 | 1,400,048 | -0.30(-1.00%) |
Dec 18, 2023 | 30.44 | 30.68 | 30.37 | 30.48 | 1,251,723 | +0.52(+1.74%) |
Dec 15, 2023 | 30.26 | 30.32 | 29.85 | 29.96 | 2,350,656 | -0.11(-0.36%) |
Dec 14, 2023 | 30.98 | 31.11 | 30.07 | 30.07 | 3,825,785 | -1.55(-4.91%) |
Dec 13, 2023 | 32.79 | 32.91 | 31.55 | 31.62 | 3,521,597 | -1.59(-4.79%) |
Dec 12, 2023 | 33.51 | 33.71 | 33.15 | 33.21 | 1,094,756 | -0.21(-0.62%) |
Dec 11, 2023 | 33.62 | 33.97 | 33.32 | 33.42 | 1,449,610 | +0.18(+0.53%) |
Dec 08, 2023 | 33.34 | 33.66 | 33.11 | 33.24 | 1,701,717 | +0.59(+1.81%) |
Dec 07, 2023 | 32.78 | 32.86 | 32.17 | 32.65 | 4,220,564 | +0.41(+1.28%) |
Dec 06, 2023 | 32.85 | 32.97 | 32.14 | 32.24 | 3,255,817 | -0.95(-2.87%) |
Dec 05, 2023 | 33.86 | 33.92 | 33.16 | 33.20 | 3,093,053 | -1.47(-4.25%) |
Dec 04, 2023 | 34.71 | 35.01 | 34.48 | 34.67 | 1,846,747 | +0.26(+0.74%) |
Dec 01, 2023 | 35.60 | 35.76 | 34.26 | 34.41 | 3,712,266 | -1.17(-3.29%) |
Nov 30, 2023 | 35.36 | 35.96 | 35.22 | 35.58 | 2,136,978 | +0.76(+2.17%) |
Nov 29, 2023 | 35.16 | 35.51 | 34.79 | 34.83 | 4,270,602 | -0.86(-2.40%) |
Nov 28, 2023 | 36.17 | 36.24 | 35.66 | 35.68 | 2,120,299 | -0.20(-0.55%) |
Nov 27, 2023 | 36.63 | 36.72 | 35.86 | 35.88 | 1,392,761 | -1.13(-3.05%) |
Nov 24, 2023 | 36.76 | 37.01 | 36.66 | 37.01 | 536,160 | +0.80(+2.20%) |
Nov 22, 2023 | 35.93 | 36.57 | 35.82 | 36.21 | 2,369,200 | -0.21(-0.57%) |
Nov 21, 2023 | 36.40 | 36.93 | 36.20 | 36.42 | 1,467,765 | +0.05(+0.14%) |
Nov 20, 2023 | 37.09 | 37.11 | 36.29 | 36.37 | 1,483,790 | -0.39(-1.07%) |
Nov 17, 2023 | 36.68 | 37.10 | 36.47 | 36.76 | 1,642,976 | -0.34(-0.93%) |
Nov 16, 2023 | 37.28 | 37.42 | 36.80 | 37.11 | 2,180,506 | -0.88(-2.33%) |
Nov 15, 2023 | 37.56 | 38.16 | 37.52 | 37.99 | 1,538,298 | +1.06(+2.87%) |
Nov 14, 2023 | 36.73 | 37.35 | 36.63 | 36.93 | 2,215,195 | -1.74(-4.50%) |
Nov 13, 2023 | 39.15 | 39.44 | 38.54 | 38.67 | 1,353,614 | +0.21(+0.54%) |
Nov 10, 2023 | 38.29 | 38.67 | 38.10 | 38.46 | 2,714,022 | -0.48(-1.24%) |
Nov 09, 2023 | 37.65 | 39.57 | 37.65 | 38.95 | 3,676,642 | +1.87(+5.04%) |
Nov 08, 2023 | 38.09 | 38.13 | 37.08 | 37.08 | 2,624,664 | -1.36(-3.53%) |
Nov 07, 2023 | 38.90 | 38.90 | 38.03 | 38.43 | 2,438,121 | -1.23(-3.10%) |
Nov 06, 2023 | 39.37 | 39.76 | 39.25 | 39.66 | 2,111,863 | +0.85(+2.18%) |
Nov 03, 2023 | 37.75 | 38.87 | 37.56 | 38.82 | 3,030,358 | -0.56(-1.42%) |
Nov 02, 2023 | 39.67 | 40.13 | 39.10 | 39.38 | 2,055,453 | -1.77(-4.30%) |
Nov 01, 2023 | 42.29 | 42.29 | 41.15 | 41.15 | 4,268,297 | -1.70(-3.97%) |
Oct 31, 2023 | 42.22 | 43.05 | 41.85 | 42.85 | 1,791,470 | +0.31(+0.74%) |
Oct 30, 2023 | 42.69 | 43.35 | 42.14 | 42.53 | 2,063,447 | +0.33(+0.79%) |
Oct 27, 2023 | 42.40 | 42.81 | 42.09 | 42.20 | 1,311,292 | +0.35(+0.85%) |
Oct 26, 2023 | 43.02 | 43.21 | 41.73 | 41.85 | 2,152,281 | -1.29(-2.99%) |
Oct 25, 2023 | 42.59 | 43.42 | 42.49 | 43.13 | 2,219,608 | +1.93(+4.68%) |
Oct 24, 2023 | 42.05 | 42.51 | 41.21 | 41.21 | 1,723,726 | -1.05(-2.49%) |
Oct 23, 2023 | 43.71 | 44.19 | 41.68 | 42.26 | 2,420,831 | -1.11(-2.56%) |
Oct 20, 2023 | 43.50 | 43.82 | 43.04 | 43.37 | 3,040,841 | -0.42(-0.97%) |
Oct 19, 2023 | 42.79 | 43.81 | 42.06 | 43.79 | 4,009,967 | +1.68(+3.99%) |
Oct 18, 2023 | 42.20 | 42.69 | 41.85 | 42.11 | 2,414,257 | +0.82(+1.98%) |
Oct 17, 2023 | 41.62 | 42.01 | 40.99 | 41.29 | 1,598,339 | +0.94(+2.34%) |
Oct 16, 2023 | 40.40 | 40.69 | 40.25 | 40.35 | 1,308,318 | +1.22(+3.11%) |
Oct 13, 2023 | 38.87 | 39.53 | 38.87 | 39.13 | 1,687,024 | -1.43(-3.51%) |
Oct 12, 2023 | 38.75 | 40.71 | 38.72 | 40.56 | 4,038,780 | +2.11(+5.50%) |
Oct 11, 2023 | 38.98 | 39.23 | 38.44 | 38.44 | 2,335,911 | -1.61(-4.02%) |
Oct 10, 2023 | 40.80 | 41.18 | 39.60 | 40.06 | 1,869,238 | +0.02(+0.05%) |
Oct 09, 2023 | 41.24 | 41.72 | 40.00 | 40.04 | 1,125,068 | -1.87(-4.46%) |
Oct 06, 2023 | 42.44 | 42.57 | 41.04 | 41.90 | 2,940,647 | +0.99(+2.43%) |
Oct 05, 2023 | 40.66 | 41.08 | 40.58 | 40.91 | 3,793,732 | +0.48(+1.19%) |
Oct 04, 2023 | 40.93 | 41.33 | 40.40 | 40.43 | 3,927,024 | -1.18(-2.83%) |
Oct 03, 2023 | 40.49 | 41.78 | 40.15 | 41.61 | 4,236,246 | +1.77(+4.44%) |
Oct 02, 2023 | 39.12 | 40.05 | 38.98 | 39.84 | 3,498,783 | +1.29(+3.34%) |
Sep 29, 2023 | 38.00 | 39.03 | 37.83 | 38.55 | 2,848,376 | -0.01(-0.03%) |
Sep 28, 2023 | 39.46 | 39.97 | 38.54 | 38.56 | 6,401,076 | -0.14(-0.36%) |
Sep 27, 2023 | 37.77 | 39.03 | 37.70 | 38.70 | 3,735,257 | +0.34(+0.90%) |
Sep 26, 2023 | 37.83 | 38.47 | 37.71 | 38.36 | 3,508,792 | +0.30(+0.80%) |
Sep 25, 2023 | 37.60 | 38.08 | 37.77 | 38.05 | 5,819,516 | +1.82(+5.02%) |
Sep 22, 2023 | 36.79 | 36.85 | 36.10 | 36.23 | 4,446,999 | -0.60(-1.63%) |
Sep 21, 2023 | 36.44 | 36.85 | 36.36 | 36.83 | 6,985,388 | +1.80(+5.13%) |
Sep 20, 2023 | 34.84 | 35.04 | 34.63 | 35.03 | 5,111,723 | -0.15(-0.42%) |
Sep 19, 2023 | 35.03 | 35.21 | 34.75 | 35.18 | 3,054,671 | +0.48(+1.38%) |
Sep 18, 2023 | 35.16 | 35.18 | 34.65 | 34.70 | 3,549,525 | -0.29(-0.84%) |
Sep 15, 2023 | 34.70 | 35.03 | 34.67 | 34.99 | 3,330,611 | +0.36(+1.04%) |
Sep 14, 2023 | 34.35 | 34.74 | 34.17 | 34.63 | 6,011,343 | +0.55(+1.60%) |
Sep 13, 2023 | 34.29 | 34.39 | 33.88 | 34.09 | 2,303,440 | +0.01(+0.03%) |
Sep 12, 2023 | 34.33 | 34.55 | 34.08 | 34.08 | 1,675,557 | -0.39(-1.13%) |
Sep 11, 2023 | 34.48 | 34.56 | 34.25 | 34.47 | 1,733,841 | +0.54(+1.58%) |
Sep 08, 2023 | 33.94 | 34.09 | 33.56 | 33.93 | 1,314,467 | -0.26(-0.77%) |
Sep 07, 2023 | 34.16 | 34.44 | 34.15 | 34.20 | 1,151,123 | -0.13(-0.37%) |
Sep 06, 2023 | 34.08 | 34.56 | 34.07 | 34.32 | 1,768,596 | -0.18(-0.51%) |
Sep 05, 2023 | 33.96 | 34.52 | 33.96 | 34.50 | 1,626,284 | +0.95(+2.85%) |
Sep 01, 2023 | 32.89 | 33.69 | 32.89 | 33.54 | 2,382,063 | +1.04(+3.21%) |
Aug 31, 2023 | 32.54 | 32.66 | 32.26 | 32.50 | 2,578,031 | -0.25(-0.77%) |
Aug 30, 2023 | 32.75 | 33.00 | 32.64 | 32.75 | 1,165,647 | +0.07(+0.21%) |
Aug 29, 2023 | 33.65 | 33.66 | 32.55 | 32.69 | 2,486,096 | -0.72(-2.16%) |
Aug 28, 2023 | 33.13 | 33.69 | 33.13 | 33.41 | 1,894,194 | -0.03(-0.09%) |
Aug 25, 2023 | 33.72 | 33.93 | 33.22 | 33.44 | 3,048,416 | -0.18(-0.52%) |
Aug 24, 2023 | 33.46 | 33.65 | 33.19 | 33.61 | 1,263,915 | +0.44(+1.32%) |
Aug 23, 2023 | 34.06 | 34.13 | 33.16 | 33.17 | 2,040,324 | -1.72(-4.94%) |
Aug 22, 2023 | 35.29 | 35.46 | 34.84 | 34.90 | 2,362,088 | -0.49(-1.38%) |
Aug 21, 2023 | 35.21 | 35.60 | 35.21 | 35.38 | 3,652,593 | +0.91(+2.63%) |
Aug 18, 2023 | 34.69 | 34.80 | 34.16 | 34.48 | 3,020,279 | -0.19(-0.53%) |
Aug 17, 2023 | 34.59 | 34.99 | 34.57 | 34.66 | 2,627,200 | +0.32(+0.94%) |
Aug 16, 2023 | 34.03 | 34.46 | 33.70 | 34.34 | 3,836,984 | +0.51(+1.50%) |
Aug 15, 2023 | 33.72 | 33.83 | 33.40 | 33.83 | 3,585,967 | +0.45(+1.34%) |
Aug 14, 2023 | 33.36 | 33.60 | 32.87 | 33.39 | 2,842,846 | +0.12(+0.35%) |
Aug 11, 2023 | 33.27 | 33.35 | 32.90 | 33.27 | 2,143,103 | +0.27(+0.83%) |
Aug 10, 2023 | 32.11 | 33.06 | 31.92 | 33.00 | 2,903,314 | +0.99(+3.11%) |
Aug 09, 2023 | 32.19 | 32.23 | 31.93 | 32.00 | 2,822,619 | -0.32(-0.99%) |
Aug 08, 2023 | 32.21 | 32.48 | 31.85 | 32.32 | 2,128,069 | -0.72(-2.18%) |
Aug 07, 2023 | 32.72 | 33.12 | 32.67 | 33.05 | 2,011,495 | +0.62(+1.92%) |
Aug 04, 2023 | 33.41 | 33.41 | 32.32 | 32.42 | 2,437,543 | -1.15(-3.43%) |
Aug 03, 2023 | 33.36 | 33.80 | 33.28 | 33.57 | 3,717,556 | +1.51(+4.71%) |
Aug 02, 2023 | 32.08 | 32.53 | 32.00 | 32.06 | 2,286,538 | +0.65(+2.08%) |
Aug 01, 2023 | 30.99 | 31.55 | 30.94 | 31.41 | 1,675,441 | +1.05(+3.47%) |
Jul 31, 2023 | 30.65 | 30.65 | 30.22 | 30.36 | 2,598,272 | -0.16(-0.51%) |
Jul 28, 2023 | 30.77 | 30.94 | 30.50 | 30.51 | 1,363,044 | -0.29(-0.95%) |
Jul 27, 2023 | 30.02 | 31.05 | 29.88 | 30.80 | 2,622,412 | +1.16(+3.91%) |
Jul 26, 2023 | 29.39 | 29.82 | 29.39 | 29.64 | 2,085,234 | -0.06(-0.20%) |
Jul 25, 2023 | 29.89 | 29.92 | 29.50 | 29.70 | 1,476,251 | +0.12(+0.40%) |
Jul 24, 2023 | 29.23 | 29.61 | 29.12 | 29.59 | 2,281,236 | +0.26(+0.90%) |
Jul 21, 2023 | 29.07 | 29.39 | 28.98 | 29.32 | 1,128,428 | -0.02(-0.07%) |
Jul 20, 2023 | 29.06 | 29.58 | 29.01 | 29.34 | 1,793,784 | +0.72(+2.52%) |
Jul 19, 2023 | 29.14 | 29.32 | 28.61 | 28.62 | 1,674,794 | -0.65(-2.23%) |
Jul 18, 2023 | 29.28 | 29.41 | 29.11 | 29.27 | 2,508,570 | -0.24(-0.83%) |
Jul 17, 2023 | 29.60 | 29.77 | 29.46 | 29.52 | 1,350,565 | -0.02(-0.07%) |
Jul 14, 2023 | 29.28 | 29.57 | 29.18 | 29.54 | 1,634,711 | +0.30(+1.03%) |
Jul 13, 2023 | 29.52 | 29.70 | 29.14 | 29.24 | 2,369,724 | -0.57(-1.93%) |
Jul 12, 2023 | 30.24 | 30.46 | 29.62 | 29.81 | 4,366,068 | -0.69(-2.27%) |
Jul 11, 2023 | 30.60 | 30.76 | 30.32 | 30.50 | 2,600,254 | -0.28(-0.92%) |
Jul 10, 2023 | 30.98 | 31.00 | 30.59 | 30.78 | 3,793,563 | -0.05(-0.16%) |
Jul 07, 2023 | 30.78 | 30.91 | 30.54 | 30.83 | 6,317,496 | +0.42(+1.38%) |
Jul 06, 2023 | 30.14 | 30.59 | 30.05 | 30.41 | 7,093,376 | +0.83(+2.80%) |
Jul 05, 2023 | 29.15 | 29.79 | 29.07 | 29.59 | 4,967,045 | +0.57(+1.98%) |
Jul 03, 2023 | 28.62 | 29.02 | 28.34 | 29.01 | 3,508,364 | +0.36(+1.26%) |
Jun 30, 2023 | 29.20 | 29.30 | 28.60 | 28.65 | 5,618,386 | -0.67(-2.29%) |
Jun 29, 2023 | 29.14 | 29.51 | 29.03 | 29.32 | 5,922,055 | +1.00(+3.54%) |
Jun 28, 2023 | 28.46 | 28.75 | 28.19 | 28.32 | 5,242,746 | -0.21(-0.75%) |
Jun 27, 2023 | 28.31 | 28.76 | 28.11 | 28.53 | 2,059,052 | +0.12(+0.41%) |
Jun 26, 2023 | 28.29 | 28.53 | 28.19 | 28.42 | 1,957,679 | -0.02(-0.07%) |
Jun 23, 2023 | 28.12 | 28.61 | 28.07 | 28.44 | 2,453,945 | -0.53(-1.82%) |
Jun 22, 2023 | 28.71 | 29.04 | 28.48 | 28.96 | 1,996,001 | +0.69(+2.45%) |
Jun 21, 2023 | 28.70 | 28.96 | 28.23 | 28.27 | 2,292,377 | -0.12(-0.44%) |
Jun 20, 2023 | 28.51 | 28.51 | 28.21 | 28.39 | 2,207,825 | -0.39(-1.34%) |
Jun 16, 2023 | 28.87 | 29.11 | 28.66 | 28.78 | 2,343,081 | +0.20(+0.71%) |