Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 39.91 | 39.92 | 39.44 | 39.49 | 20,218,540 | -0.60(-1.50%) |
Apr 29, 2024 | 39.90 | 40.82 | 39.87 | 40.09 | 19,839,164 | +0.41(+1.03%) |
Apr 26, 2024 | 39.06 | 39.95 | 38.90 | 39.68 | 18,346,672 | +0.46(+1.17%) |
Apr 25, 2024 | 39.29 | 39.82 | 38.96 | 39.22 | 16,830,002 | -0.27(-0.68%) |
Apr 24, 2024 | 39.50 | 39.66 | 38.94 | 39.49 | 15,944,642 | -0.21(-0.53%) |
Apr 23, 2024 | 38.91 | 39.99 | 38.68 | 39.70 | 25,971,748 | +1.10(+2.85%) |
Apr 22, 2024 | 41.40 | 41.64 | 38.56 | 38.60 | 51,233,904 | -1.89(-4.67%) |
Apr 19, 2024 | 40.00 | 40.67 | 39.98 | 40.49 | 24,706,532 | +0.36(+0.90%) |
Apr 18, 2024 | 39.85 | 40.17 | 39.71 | 40.13 | 20,172,784 | +0.35(+0.88%) |
Apr 17, 2024 | 39.85 | 39.98 | 39.46 | 39.78 | 21,007,516 | +0.01(+0.03%) |
Apr 16, 2024 | 40.11 | 40.14 | 39.57 | 39.77 | 14,016,283 | -0.34(-0.85%) |
Apr 15, 2024 | 40.11 | 40.35 | 39.85 | 40.11 | 16,460,541 | +0.39(+0.98%) |
Apr 12, 2024 | 40.18 | 40.26 | 39.68 | 39.72 | 21,555,020 | -0.44(-1.10%) |
Apr 11, 2024 | 40.45 | 40.47 | 40.09 | 40.16 | 14,777,670 | -0.36(-0.89%) |
Apr 10, 2024 | 40.61 | 40.66 | 39.96 | 40.52 | 17,900,124 | -0.32(-0.78%) |
Apr 09, 2024 | 41.06 | 41.18 | 40.54 | 40.84 | 17,225,528 | -0.22(-0.55%) |
Apr 08, 2024 | 41.45 | 41.48 | 41.05 | 41.06 | 14,686,206 | -0.38(-0.93%) |
Apr 05, 2024 | 41.58 | 41.76 | 40.95 | 41.45 | 14,570,904 | -0.32(-0.78%) |
Apr 04, 2024 | 42.30 | 42.73 | 41.76 | 41.77 | 16,727,018 | -0.38(-0.91%) |
Apr 03, 2024 | 41.90 | 42.22 | 41.85 | 42.16 | 18,493,244 | +0.30(+0.71%) |
Apr 02, 2024 | 41.63 | 41.99 | 41.59 | 41.86 | 17,538,652 | +0.26(+0.62%) |
Apr 01, 2024 | 41.32 | 41.67 | 40.86 | 41.61 | 15,273,857 | +0.31(+0.76%) |
Mar 28, 2024 | 40.98 | 41.48 | 41.46 | 41.29 | 20,452,722 | +0.41(+1.01%) |
Mar 27, 2024 | 40.45 | 41.11 | 40.45 | 40.88 | 19,573,346 | +0.68(+1.69%) |
Mar 26, 2024 | 40.18 | 40.34 | 40.06 | 40.20 | 18,137,856 | -0.02(-0.05%) |
Mar 25, 2024 | 39.88 | 40.23 | 39.83 | 40.22 | 14,821,168 | +0.49(+1.24%) |
Mar 22, 2024 | 40.09 | 40.16 | 39.37 | 39.73 | 18,104,992 | -0.17(-0.42%) |
Mar 21, 2024 | 39.48 | 39.94 | 39.34 | 39.89 | 22,293,708 | +0.41(+1.05%) |
Mar 20, 2024 | 39.32 | 39.63 | 39.17 | 39.48 | 15,444,217 | +0.15(+0.38%) |
Mar 19, 2024 | 39.24 | 39.41 | 39.17 | 39.33 | 15,473,296 | +0.04(+0.10%) |
Mar 18, 2024 | 38.85 | 39.32 | 38.63 | 39.29 | 16,461,944 | +0.43(+1.11%) |
Mar 15, 2024 | 38.97 | 39.29 | 38.52 | 38.86 | 55,782,800 | -0.28(-0.70%) |
Mar 14, 2024 | 39.36 | 39.42 | 38.81 | 39.14 | 17,757,756 | -0.48(-1.22%) |
Mar 13, 2024 | 39.65 | 39.85 | 39.42 | 39.62 | 13,972,330 | +0.13(+0.32%) |
Mar 12, 2024 | 39.39 | 39.62 | 39.26 | 39.49 | 12,649,157 | +0.00(+0.00%) |
Mar 11, 2024 | 38.94 | 39.59 | 38.93 | 39.49 | 12,543,859 | +0.61(+1.57%) |
Mar 08, 2024 | 38.98 | 39.24 | 38.76 | 38.88 | 18,096,270 | -0.02(-0.05%) |
Mar 07, 2024 | 39.46 | 39.64 | 38.75 | 38.90 | 17,374,918 | -0.39(-1.00%) |
Mar 06, 2024 | 39.71 | 39.72 | 39.14 | 39.29 | 16,591,756 | -0.41(-1.04%) |
Mar 05, 2024 | 39.71 | 40.31 | 39.28 | 39.71 | 20,964,648 | +0.04(+0.10%) |
Mar 04, 2024 | 39.28 | 39.69 | 38.88 | 39.67 | 19,049,696 | +0.11(+0.27%) |
Mar 01, 2024 | 39.35 | 39.65 | 39.14 | 39.56 | 12,327,310 | +0.18(+0.45%) |
Feb 29, 2024 | 39.46 | 39.58 | 39.22 | 39.38 | 20,816,960 | -0.08(-0.20%) |
Feb 28, 2024 | 39.32 | 39.57 | 39.22 | 39.46 | 12,635,128 | +0.17(+0.43%) |
Feb 27, 2024 | 39.05 | 39.34 | 38.80 | 39.29 | 17,354,714 | +0.24(+0.60%) |
Feb 26, 2024 | 39.95 | 39.98 | 38.80 | 39.06 | 25,509,550 | -0.95(-2.39%) |
Feb 23, 2024 | 39.98 | 40.49 | 39.81 | 40.01 | 15,475,184 | -0.07(-0.17%) |
Feb 22, 2024 | 40.10 | 40.28 | 39.47 | 40.08 | 22,422,110 | -0.36(-0.90%) |
Feb 21, 2024 | 39.84 | 40.46 | 39.73 | 40.45 | 16,531,618 | +0.59(+1.48%) |
Feb 20, 2024 | 39.77 | 40.26 | 39.63 | 39.85 | 12,262,968 | +0.01(+0.02%) |
Feb 16, 2024 | 39.65 | 40.02 | 39.11 | 39.84 | 12,854,644 | -0.10(-0.25%) |
Feb 15, 2024 | 39.57 | 39.97 | 39.54 | 39.94 | 12,273,568 | +0.43(+1.10%) |
Feb 14, 2024 | 39.74 | 39.89 | 39.33 | 39.51 | 12,647,506 | +0.02(+0.05%) |
Feb 13, 2024 | 39.56 | 39.81 | 39.05 | 39.49 | 14,715,569 | +0.03(+0.07%) |
Feb 12, 2024 | 39.10 | 39.53 | 38.91 | 39.46 | 15,303,589 | +0.37(+0.96%) |
Feb 09, 2024 | 39.26 | 39.45 | 38.64 | 39.09 | 18,778,690 | -0.19(-0.48%) |
Feb 08, 2024 | 39.66 | 39.73 | 38.81 | 39.27 | 19,835,766 | -0.50(-1.26%) |
Feb 07, 2024 | 40.45 | 40.48 | 39.72 | 39.78 | 22,165,736 | -0.67(-1.65%) |
Feb 06, 2024 | 40.73 | 40.91 | 40.30 | 40.45 | 17,801,554 | -0.28(-0.68%) |
Feb 05, 2024 | 41.33 | 41.51 | 40.62 | 40.72 | 20,795,088 | -0.74(-1.78%) |
Feb 02, 2024 | 41.53 | 41.79 | 41.16 | 41.46 | 21,897,676 | -0.35(-0.85%) |
Feb 01, 2024 | 42.00 | 42.04 | 41.30 | 41.81 | 19,901,538 | +0.14(+0.33%) |
Jan 31, 2024 | 41.52 | 42.52 | 41.37 | 41.68 | 23,756,364 | -0.12(-0.28%) |
Jan 30, 2024 | 41.33 | 41.92 | 41.14 | 41.79 | 20,364,960 | +0.41(+1.00%) |
Jan 29, 2024 | 41.45 | 41.71 | 41.00 | 41.38 | 24,288,932 | -0.34(-0.83%) |
Jan 26, 2024 | 41.62 | 41.81 | 41.43 | 41.72 | 20,697,416 | +0.11(+0.26%) |
Jan 25, 2024 | 40.79 | 41.63 | 40.67 | 41.62 | 24,999,750 | +0.99(+2.45%) |
Jan 24, 2024 | 41.56 | 41.67 | 40.53 | 40.62 | 28,352,048 | -0.93(-2.25%) |
Jan 23, 2024 | 40.42 | 41.57 | 39.94 | 41.56 | 50,745,648 | +2.61(+6.70%) |
Jan 22, 2024 | 38.77 | 39.09 | 38.68 | 38.95 | 26,358,690 | +0.25(+0.64%) |
Jan 19, 2024 | 38.45 | 38.80 | 38.07 | 38.70 | 20,895,496 | +0.38(+1.00%) |
Jan 18, 2024 | 37.92 | 38.39 | 37.84 | 38.32 | 17,384,958 | +0.07(+0.18%) |
Jan 17, 2024 | 38.10 | 38.80 | 38.05 | 38.25 | 21,719,642 | -0.41(-1.07%) |
Jan 16, 2024 | 37.97 | 38.72 | 37.74 | 38.66 | 31,539,202 | +0.72(+1.89%) |
Jan 12, 2024 | 37.58 | 38.15 | 37.56 | 37.95 | 19,078,880 | +0.65(+1.74%) |
Jan 11, 2024 | 38.41 | 38.41 | 36.96 | 37.30 | 31,769,318 | -1.16(-3.02%) |
Jan 10, 2024 | 38.46 | 38.48 | 38.04 | 38.46 | 16,616,689 | +0.04(+0.10%) |
Jan 09, 2024 | 38.62 | 38.62 | 38.15 | 38.42 | 18,164,952 | -0.39(-1.00%) |
Jan 08, 2024 | 38.85 | 38.96 | 38.21 | 38.81 | 29,422,248 | -0.10(-0.25%) |
Jan 05, 2024 | 38.20 | 39.07 | 38.03 | 38.90 | 31,285,806 | +0.80(+2.11%) |
Jan 04, 2024 | 38.40 | 38.56 | 38.09 | 38.10 | 24,949,326 | +0.20(+0.54%) |
Jan 03, 2024 | 38.26 | 38.44 | 37.87 | 37.90 | 27,105,498 | +0.27(+0.72%) |
Jan 02, 2024 | 36.51 | 37.71 | 36.46 | 37.63 | 24,578,548 | +1.14(+3.13%) |
Dec 29, 2023 | 36.17 | 36.54 | 36.12 | 36.48 | 16,764,600 | +0.20(+0.56%) |
Dec 28, 2023 | 35.98 | 36.50 | 35.95 | 36.28 | 15,423,141 | +0.17(+0.48%) |
Dec 27, 2023 | 36.13 | 36.25 | 36.00 | 36.11 | 15,775,067 | -0.16(-0.45%) |
Dec 26, 2023 | 36.23 | 36.43 | 36.11 | 36.27 | 12,247,096 | -0.01(-0.03%) |
Dec 22, 2023 | 36.21 | 36.57 | 36.19 | 36.28 | 13,610,625 | +0.06(+0.16%) |
Dec 21, 2023 | 36.15 | 36.34 | 36.01 | 36.22 | 15,933,195 | +0.13(+0.35%) |
Dec 20, 2023 | 36.29 | 36.51 | 36.08 | 36.10 | 18,553,446 | -0.26(-0.72%) |
Dec 19, 2023 | 36.39 | 36.52 | 36.28 | 36.36 | 18,125,040 | -0.10(-0.27%) |
Dec 18, 2023 | 36.50 | 36.58 | 36.07 | 36.45 | 22,787,138 | +0.29(+0.80%) |
Dec 15, 2023 | 36.34 | 36.61 | 35.94 | 36.16 | 53,446,692 | -0.48(-1.32%) |
Dec 14, 2023 | 36.05 | 36.76 | 35.98 | 36.65 | 29,497,756 | +0.85(+2.38%) |
Dec 13, 2023 | 35.88 | 35.95 | 35.28 | 35.80 | 33,432,074 | -0.30(-0.83%) |
Dec 12, 2023 | 36.36 | 36.43 | 35.97 | 36.10 | 17,692,348 | -0.36(-0.98%) |
Dec 11, 2023 | 37.05 | 37.15 | 36.27 | 36.45 | 23,916,546 | -0.56(-1.52%) |
Dec 08, 2023 | 37.41 | 37.43 | 36.78 | 37.02 | 22,578,670 | -0.39(-1.03%) |
Dec 07, 2023 | 37.31 | 37.48 | 37.07 | 37.40 | 15,727,105 | +0.15(+0.39%) |
Dec 06, 2023 | 37.02 | 37.63 | 36.85 | 37.26 | 20,886,516 | +0.08(+0.21%) |
Dec 05, 2023 | 37.11 | 37.31 | 36.86 | 37.18 | 23,767,682 | +0.37(+1.00%) |
Dec 04, 2023 | 37.16 | 37.33 | 36.80 | 36.81 | 22,842,258 | -0.52(-1.40%) |
Dec 01, 2023 | 37.16 | 37.36 | 37.04 | 37.34 | 21,454,508 | +0.24(+0.65%) |
Nov 30, 2023 | 36.61 | 37.20 | 36.60 | 37.09 | 37,842,368 | +0.55(+1.51%) |
Nov 29, 2023 | 36.32 | 36.67 | 36.32 | 36.54 | 16,932,130 | +0.28(+0.77%) |
Nov 28, 2023 | 36.15 | 36.30 | 36.00 | 36.26 | 15,000,749 | +0.12(+0.32%) |
Nov 27, 2023 | 36.24 | 36.33 | 36.09 | 36.15 | 15,749,775 | -0.06(-0.16%) |
Nov 24, 2023 | 36.24 | 36.36 | 36.10 | 36.20 | 6,992,214 | +0.06(+0.16%) |
Nov 22, 2023 | 36.13 | 36.31 | 36.02 | 36.15 | 15,101,054 | +0.10(+0.27%) |
Nov 21, 2023 | 35.67 | 36.24 | 35.66 | 36.05 | 23,695,342 | +0.50(+1.42%) |
Nov 20, 2023 | 35.11 | 35.68 | 35.03 | 35.55 | 19,278,300 | +0.48(+1.38%) |
Nov 17, 2023 | 35.21 | 35.21 | 34.92 | 35.06 | 20,006,512 | +0.05(+0.14%) |
Nov 16, 2023 | 34.92 | 35.21 | 34.77 | 35.01 | 19,746,640 | +0.17(+0.50%) |
Nov 15, 2023 | 34.72 | 34.95 | 34.68 | 34.84 | 23,614,796 | +0.12(+0.33%) |
Nov 14, 2023 | 34.85 | 34.94 | 34.65 | 34.72 | 18,254,796 | +0.06(+0.17%) |
Nov 13, 2023 | 34.49 | 35.01 | 34.27 | 34.66 | 17,906,102 | +0.11(+0.31%) |
Nov 10, 2023 | 34.75 | 34.76 | 34.25 | 34.56 | 13,220,904 | +0.09(+0.25%) |
Nov 09, 2023 | 34.71 | 34.89 | 34.32 | 34.47 | 16,776,428 | -0.15(-0.42%) |
Nov 08, 2023 | 34.78 | 34.82 | 34.45 | 34.62 | 17,534,778 | -0.16(-0.47%) |
Nov 07, 2023 | 34.55 | 34.94 | 34.50 | 34.78 | 18,237,616 | +0.29(+0.84%) |
Nov 06, 2023 | 34.82 | 34.87 | 34.47 | 34.49 | 16,060,466 | -0.37(-1.06%) |
Nov 03, 2023 | 34.83 | 35.20 | 34.78 | 34.86 | 24,100,612 | +0.12(+0.33%) |
Nov 02, 2023 | 34.17 | 34.78 | 34.17 | 34.74 | 25,774,444 | +0.48(+1.41%) |
Nov 01, 2023 | 34.26 | 34.41 | 34.02 | 34.26 | 26,939,570 | +0.26(+0.77%) |
Oct 31, 2023 | 33.59 | 34.07 | 33.55 | 34.00 | 29,864,632 | +0.49(+1.47%) |
Oct 30, 2023 | 32.75 | 33.68 | 32.75 | 33.50 | 32,544,632 | +1.14(+3.53%) |
Oct 27, 2023 | 33.27 | 33.47 | 32.26 | 32.36 | 24,738,994 | -1.00(-2.99%) |
Oct 26, 2023 | 32.57 | 33.58 | 32.55 | 33.36 | 35,507,804 | +0.75(+2.32%) |
Oct 25, 2023 | 33.39 | 33.49 | 32.52 | 32.60 | 31,854,490 | -0.59(-1.78%) |
Oct 24, 2023 | 32.08 | 33.35 | 31.91 | 33.19 | 63,623,816 | +2.82(+9.27%) |
Oct 23, 2023 | 30.46 | 30.64 | 30.25 | 30.38 | 32,771,138 | -0.17(-0.57%) |
Oct 20, 2023 | 30.55 | 31.10 | 30.53 | 30.55 | 28,180,120 | -0.01(-0.03%) |
Oct 19, 2023 | 30.41 | 30.94 | 30.38 | 30.56 | 29,761,524 | +0.51(+1.71%) |
Oct 18, 2023 | 30.41 | 30.46 | 29.99 | 30.05 | 22,768,882 | -0.45(-1.46%) |
Oct 17, 2023 | 30.11 | 30.52 | 30.10 | 30.49 | 21,887,412 | +0.25(+0.83%) |
Oct 16, 2023 | 29.85 | 30.31 | 29.63 | 30.24 | 21,788,522 | +0.56(+1.89%) |
Oct 13, 2023 | 30.08 | 30.38 | 29.65 | 29.68 | 25,359,508 | -0.23(-0.78%) |
Oct 12, 2023 | 30.32 | 30.36 | 29.66 | 29.91 | 22,439,884 | -0.53(-1.75%) |
Oct 11, 2023 | 30.80 | 30.94 | 30.40 | 30.45 | 16,214,779 | -0.29(-0.94%) |
Oct 10, 2023 | 30.46 | 30.77 | 30.31 | 30.74 | 19,785,568 | +0.30(+0.99%) |
Oct 09, 2023 | 29.75 | 30.48 | 29.75 | 30.44 | 21,012,570 | +0.58(+1.95%) |
Oct 06, 2023 | 29.94 | 30.00 | 29.16 | 29.85 | 32,335,210 | -0.30(-0.98%) |
Oct 05, 2023 | 29.90 | 30.24 | 29.73 | 30.15 | 24,028,670 | +0.27(+0.89%) |
Oct 04, 2023 | 30.12 | 30.29 | 29.75 | 29.88 | 25,003,248 | -0.42(-1.38%) |
Oct 03, 2023 | 30.04 | 30.33 | 29.95 | 30.30 | 22,569,752 | +0.21(+0.69%) |
Oct 02, 2023 | 30.74 | 30.77 | 30.07 | 30.09 | 26,084,420 | -0.62(-2.01%) |
Sep 29, 2023 | 30.91 | 31.03 | 30.67 | 30.71 | 20,934,962 | -0.13(-0.43%) |
Sep 28, 2023 | 30.70 | 30.90 | 30.70 | 30.84 | 19,810,600 | +0.14(+0.46%) |
Sep 27, 2023 | 31.22 | 31.28 | 30.61 | 30.70 | 23,309,218 | -0.56(-1.79%) |
Sep 26, 2023 | 31.16 | 31.43 | 31.09 | 31.26 | 19,882,870 | -0.16(-0.51%) |
Sep 25, 2023 | 31.43 | 31.50 | 31.36 | 31.42 | 18,583,430 | -0.11(-0.36%) |
Sep 22, 2023 | 31.51 | 31.75 | 31.20 | 31.53 | 23,999,550 | -0.01(-0.03%) |
Sep 21, 2023 | 31.76 | 32.07 | 31.51 | 31.54 | 18,997,156 | -0.29(-0.92%) |
Sep 20, 2023 | 31.82 | 32.16 | 31.61 | 31.84 | 25,055,468 | +0.19(+0.60%) |
Sep 19, 2023 | 31.82 | 31.96 | 31.50 | 31.65 | 24,676,884 | -0.12(-0.39%) |
Sep 18, 2023 | 32.12 | 32.19 | 31.76 | 31.77 | 17,131,164 | -0.25(-0.77%) |
Sep 15, 2023 | 32.18 | 32.37 | 31.89 | 32.02 | 40,321,212 | -0.24(-0.73%) |
Sep 14, 2023 | 32.47 | 32.58 | 32.16 | 32.25 | 28,038,196 | +0.17(+0.53%) |
Sep 13, 2023 | 32.50 | 32.50 | 31.75 | 32.08 | 22,579,208 | -0.17(-0.53%) |
Sep 12, 2023 | 32.34 | 32.39 | 32.03 | 32.25 | 16,657,161 | +0.09(+0.29%) |
Sep 11, 2023 | 31.93 | 32.30 | 31.82 | 32.16 | 19,929,276 | +0.46(+1.46%) |
Sep 08, 2023 | 32.04 | 32.05 | 31.49 | 31.69 | 26,269,744 | -0.34(-1.06%) |
Sep 07, 2023 | 32.39 | 32.71 | 31.98 | 32.04 | 28,076,268 | -0.35(-1.08%) |
Sep 06, 2023 | 32.31 | 32.63 | 32.21 | 32.39 | 20,248,462 | -0.11(-0.35%) |
Sep 05, 2023 | 33.02 | 33.23 | 32.50 | 32.50 | 18,453,384 | -0.53(-1.61%) |
Sep 01, 2023 | 33.15 | 33.30 | 33.01 | 33.03 | 15,565,618 | -0.11(-0.34%) |
Aug 31, 2023 | 33.02 | 33.30 | 32.94 | 33.14 | 25,679,882 | +0.32(+0.98%) |
Aug 30, 2023 | 33.06 | 33.12 | 32.74 | 32.82 | 15,850,215 | -0.05(-0.14%) |
Aug 29, 2023 | 32.21 | 32.93 | 32.17 | 32.87 | 30,369,052 | +1.08(+3.40%) |
Aug 28, 2023 | 31.72 | 31.86 | 31.51 | 31.79 | 16,938,114 | +0.19(+0.60%) |
Aug 25, 2023 | 31.58 | 31.76 | 31.29 | 31.60 | 15,738,036 | -0.03(-0.09%) |
Aug 24, 2023 | 31.28 | 31.82 | 31.27 | 31.63 | 19,586,718 | +0.18(+0.57%) |
Aug 23, 2023 | 31.46 | 31.62 | 31.28 | 31.45 | 16,638,287 | -0.01(-0.03%) |
Aug 22, 2023 | 31.34 | 31.57 | 31.16 | 31.46 | 22,930,448 | +0.19(+0.61%) |
Aug 21, 2023 | 31.41 | 31.48 | 31.05 | 31.27 | 28,573,356 | -0.17(-0.54%) |
Aug 18, 2023 | 31.14 | 31.67 | 31.14 | 31.44 | 22,925,822 | +0.11(+0.36%) |
Aug 17, 2023 | 31.61 | 31.72 | 31.13 | 31.32 | 20,182,946 | -0.20(-0.63%) |
Aug 16, 2023 | 31.55 | 31.87 | 31.40 | 31.52 | 18,358,076 | +0.01(+0.03%) |
Aug 15, 2023 | 31.60 | 31.75 | 31.47 | 31.51 | 16,383,383 | -0.28(-0.89%) |
Aug 14, 2023 | 31.45 | 31.83 | 31.40 | 31.80 | 18,923,788 | +0.19(+0.60%) |
Aug 11, 2023 | 31.23 | 31.67 | 31.22 | 31.61 | 16,117,438 | +0.32(+1.03%) |
Aug 10, 2023 | 31.13 | 31.57 | 31.10 | 31.29 | 20,079,306 | +0.29(+0.95%) |
Aug 09, 2023 | 30.80 | 31.11 | 30.64 | 30.99 | 21,900,122 | +0.13(+0.43%) |
Aug 08, 2023 | 30.75 | 31.09 | 30.73 | 30.86 | 23,370,978 | +0.04(+0.12%) |
Aug 07, 2023 | 30.94 | 31.11 | 30.49 | 30.82 | 25,656,630 | -0.09(-0.28%) |
Aug 04, 2023 | 31.27 | 31.30 | 30.82 | 30.91 | 25,945,628 | -0.42(-1.33%) |
Aug 03, 2023 | 31.32 | 31.50 | 31.01 | 31.32 | 21,601,456 | -0.25(-0.78%) |
Aug 02, 2023 | 31.71 | 31.93 | 31.48 | 31.57 | 21,609,660 | -0.10(-0.33%) |
Aug 01, 2023 | 32.49 | 32.50 | 31.57 | 31.68 | 28,809,820 | -0.62(-1.91%) |
Jul 31, 2023 | 32.22 | 32.33 | 32.06 | 32.29 | 25,864,596 | +0.05(+0.15%) |
Jul 28, 2023 | 31.90 | 32.52 | 31.89 | 32.24 | 32,348,790 | +0.45(+1.43%) |
Jul 27, 2023 | 32.43 | 32.79 | 31.78 | 31.79 | 29,645,564 | -0.75(-2.30%) |
Jul 26, 2023 | 32.07 | 32.79 | 31.99 | 32.54 | 29,456,814 | +0.09(+0.29%) |
Jul 25, 2023 | 32.82 | 33.12 | 31.95 | 32.44 | 37,698,376 | +0.25(+0.77%) |
Jul 24, 2023 | 32.10 | 32.78 | 31.94 | 32.20 | 32,477,076 | +0.09(+0.29%) |
Jul 21, 2023 | 31.75 | 32.16 | 31.61 | 32.10 | 26,574,000 | +0.23(+0.71%) |
Jul 20, 2023 | 32.12 | 32.22 | 31.75 | 31.87 | 34,648,528 | -0.31(-0.97%) |
Jul 19, 2023 | 31.94 | 32.37 | 31.42 | 32.19 | 65,351,224 | +1.61(+5.27%) |
Jul 18, 2023 | 30.33 | 31.41 | 30.29 | 30.58 | 84,093,288 | +0.77(+2.57%) |
Jul 17, 2023 | 31.88 | 31.88 | 29.61 | 29.81 | 102,808,584 | -2.42(-7.50%) |
Jul 14, 2023 | 32.62 | 32.69 | 32.16 | 32.23 | 33,325,810 | -0.60(-1.82%) |
Jul 13, 2023 | 32.99 | 33.03 | 32.61 | 32.82 | 27,056,628 | -0.21(-0.63%) |
Jul 12, 2023 | 33.26 | 33.39 | 32.89 | 33.03 | 28,802,964 | -0.12(-0.37%) |
Jul 11, 2023 | 33.28 | 33.37 | 32.89 | 33.15 | 29,895,874 | -0.14(-0.43%) |
Jul 10, 2023 | 34.03 | 34.07 | 33.16 | 33.30 | 31,993,516 | -0.72(-2.12%) |
Jul 07, 2023 | 34.32 | 34.44 | 33.99 | 34.02 | 21,617,176 | -0.55(-1.58%) |
Jul 06, 2023 | 34.81 | 34.82 | 34.50 | 34.56 | 23,162,454 | -0.33(-0.93%) |
Jul 05, 2023 | 34.70 | 35.08 | 34.66 | 34.89 | 21,346,676 | +0.19(+0.54%) |
Jul 03, 2023 | 34.60 | 34.79 | 34.40 | 34.70 | 11,137,067 | +0.08(+0.24%) |
Jun 30, 2023 | 34.44 | 34.67 | 34.30 | 34.62 | 20,540,818 | +0.19(+0.54%) |
Jun 29, 2023 | 34.25 | 34.46 | 34.12 | 34.43 | 17,979,942 | +0.16(+0.46%) |
Jun 28, 2023 | 33.98 | 34.31 | 33.73 | 34.27 | 17,998,076 | +0.25(+0.74%) |
Jun 27, 2023 | 33.86 | 34.14 | 33.72 | 34.02 | 19,072,948 | +0.41(+1.22%) |
Jun 26, 2023 | 33.19 | 33.64 | 33.05 | 33.61 | 17,013,082 | +0.56(+1.69%) |
Jun 23, 2023 | 33.46 | 33.58 | 33.03 | 33.06 | 20,401,922 | -0.32(-0.95%) |
Jun 22, 2023 | 33.34 | 33.44 | 33.11 | 33.37 | 13,350,841 | +0.02(+0.06%) |
Jun 21, 2023 | 33.23 | 33.48 | 33.05 | 33.35 | 18,389,148 | +0.02(+0.06%) |
Jun 20, 2023 | 33.59 | 33.67 | 33.31 | 33.33 | 19,006,506 | -0.61(-1.78%) |
Jun 16, 2023 | 34.00 | 34.15 | 33.66 | 33.94 | 38,783,276 | +0.02(+0.05%) |
Jun 15, 2023 | 33.29 | 33.95 | 33.21 | 33.92 | 20,289,038 | +0.66(+1.99%) |
Jun 14, 2023 | 33.17 | 33.49 | 33.16 | 33.26 | 17,762,294 | +0.23(+0.70%) |
Jun 13, 2023 | 33.05 | 33.32 | 32.97 | 33.03 | 19,017,878 | -0.12(-0.37%) |
Jun 12, 2023 | 33.19 | 33.31 | 32.92 | 33.15 | 15,093,569 | +0.13(+0.39%) |
Jun 09, 2023 | 33.01 | 33.16 | 32.82 | 33.02 | 16,067,682 | +0.04(+0.11%) |
Jun 08, 2023 | 32.80 | 32.99 | 32.56 | 32.98 | 19,063,136 | +0.16(+0.48%) |
Jun 07, 2023 | 32.32 | 32.84 | 32.24 | 32.82 | 27,383,948 | +0.52(+1.61%) |
Jun 06, 2023 | 32.12 | 32.34 | 31.96 | 32.30 | 19,763,382 | +0.22(+0.70%) |
Jun 05, 2023 | 32.38 | 32.72 | 32.07 | 32.08 | 35,828,084 | -0.11(-0.35%) |
Jun 02, 2023 | 32.02 | 32.49 | 31.39 | 32.19 | 66,097,328 | -1.06(-3.19%) |
Jun 01, 2023 | 33.14 | 33.42 | 32.97 | 33.25 | 22,090,452 | +0.08(+0.25%) |
May 31, 2023 | 32.45 | 33.49 | 32.45 | 33.17 | 57,747,144 | +0.68(+2.09%) |
May 30, 2023 | 32.55 | 32.70 | 32.38 | 32.49 | 20,788,282 | -0.09(-0.29%) |
May 26, 2023 | 32.43 | 32.63 | 32.27 | 32.58 | 19,569,580 | +0.17(+0.52%) |
May 25, 2023 | 33.08 | 33.10 | 32.34 | 32.41 | 34,870,664 | -0.98(-2.93%) |
May 24, 2023 | 33.72 | 33.74 | 33.37 | 33.39 | 17,228,554 | -0.34(-1.02%) |
May 23, 2023 | 33.46 | 34.36 | 33.33 | 33.73 | 23,135,538 | +0.26(+0.78%) |
May 22, 2023 | 33.74 | 33.82 | 33.43 | 33.47 | 17,866,696 | -0.08(-0.25%) |
May 19, 2023 | 33.72 | 34.00 | 33.54 | 33.56 | 18,079,278 | -0.07(-0.22%) |
May 18, 2023 | 33.52 | 33.67 | 33.25 | 33.63 | 21,862,274 | -0.05(-0.14%) |
May 17, 2023 | 33.72 | 33.83 | 33.55 | 33.68 | 17,983,346 | +0.12(+0.36%) |
May 16, 2023 | 34.09 | 34.24 | 33.55 | 33.56 | 21,753,330 | -0.67(-1.96%) |
May 15, 2023 | 35.03 | 35.03 | 34.18 | 34.23 | 21,915,306 | -0.76(-2.18%) |
May 12, 2023 | 35.04 | 35.14 | 34.82 | 34.99 | 11,463,175 | -0.01(-0.03%) |
May 11, 2023 | 34.82 | 35.04 | 34.74 | 35.00 | 11,890,017 | -0.03(-0.08%) |
May 10, 2023 | 35.20 | 35.21 | 34.71 | 35.03 | 15,498,805 | +0.06(+0.16%) |
May 09, 2023 | 35.21 | 35.21 | 34.87 | 34.97 | 13,134,772 | -0.24(-0.69%) |
May 08, 2023 | 35.08 | 35.28 | 34.85 | 35.21 | 11,464,041 | +0.00(+0.00%) |
May 05, 2023 | 34.93 | 35.22 | 34.59 | 35.21 | 16,992,042 | +0.45(+1.29%) |
May 04, 2023 | 35.24 | 35.34 | 34.71 | 34.77 | 17,350,052 | -0.59(-1.66%) |
May 03, 2023 | 35.34 | 35.65 | 35.01 | 35.35 | 17,936,816 | +0.29(+0.82%) |
May 02, 2023 | 35.81 | 35.85 | 34.90 | 35.07 | 18,546,910 | -0.97(-2.69%) |