Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 40.59 | 40.91 | 40.08 | 40.33 | 1,095,080 | -0.52(-1.27%) |
Apr 29, 2024 | 41.17 | 41.35 | 40.77 | 40.85 | 1,337,964 | -0.10(-0.24%) |
Apr 26, 2024 | 40.84 | 41.00 | 40.29 | 40.95 | 741,797 | +0.32(+0.79%) |
Apr 25, 2024 | 39.97 | 40.67 | 39.48 | 40.63 | 878,799 | +0.33(+0.82%) |
Apr 24, 2024 | 40.34 | 40.89 | 40.00 | 40.30 | 1,420,099 | -0.07(-0.17%) |
Apr 23, 2024 | 39.68 | 40.47 | 39.61 | 40.37 | 1,019,770 | +0.90(+2.28%) |
Apr 22, 2024 | 39.40 | 39.86 | 38.99 | 39.47 | 1,039,431 | +0.26(+0.66%) |
Apr 19, 2024 | 39.12 | 39.68 | 38.77 | 39.21 | 1,163,274 | +0.00(+0.00%) |
Apr 18, 2024 | 39.75 | 40.27 | 38.93 | 39.21 | 1,127,216 | -0.39(-0.98%) |
Apr 17, 2024 | 40.56 | 40.62 | 39.06 | 39.60 | 1,250,177 | -0.76(-1.88%) |
Apr 16, 2024 | 40.08 | 40.73 | 39.54 | 40.36 | 948,328 | -0.02(-0.05%) |
Apr 15, 2024 | 41.25 | 41.48 | 40.31 | 40.38 | 864,305 | -0.47(-1.15%) |
Apr 12, 2024 | 42.01 | 42.24 | 40.57 | 40.85 | 994,295 | -1.37(-3.24%) |
Apr 11, 2024 | 41.69 | 42.30 | 41.35 | 42.22 | 1,734,621 | +0.58(+1.39%) |
Apr 10, 2024 | 40.55 | 42.24 | 40.18 | 41.64 | 1,381,168 | +0.16(+0.39%) |
Apr 09, 2024 | 42.38 | 42.80 | 41.45 | 41.48 | 1,103,625 | -0.70(-1.66%) |
Apr 08, 2024 | 42.85 | 42.94 | 42.16 | 42.18 | 856,163 | -0.23(-0.54%) |
Apr 05, 2024 | 41.86 | 42.84 | 41.85 | 42.41 | 1,096,595 | +0.71(+1.70%) |
Apr 04, 2024 | 42.83 | 43.10 | 41.65 | 41.70 | 1,426,004 | -0.64(-1.51%) |
Apr 03, 2024 | 41.56 | 42.95 | 41.46 | 42.34 | 1,355,473 | +0.84(+2.02%) |
Apr 02, 2024 | 41.61 | 41.77 | 41.11 | 41.50 | 2,102,496 | -0.29(-0.69%) |
Apr 01, 2024 | 42.38 | 42.40 | 41.68 | 41.79 | 1,102,476 | -0.49(-1.16%) |
Mar 28, 2024 | 41.87 | 42.37 | 42.37 | 42.28 | 1,422,716 | +0.37(+0.88%) |
Mar 27, 2024 | 41.60 | 42.06 | 41.38 | 41.91 | 1,479,107 | +0.90(+2.19%) |
Mar 26, 2024 | 41.00 | 41.29 | 40.66 | 41.01 | 1,175,916 | +0.27(+0.66%) |
Mar 25, 2024 | 41.25 | 41.54 | 40.68 | 40.74 | 901,050 | -0.42(-1.02%) |
Mar 22, 2024 | 41.00 | 41.22 | 40.66 | 41.16 | 1,535,469 | +0.26(+0.64%) |
Mar 21, 2024 | 39.78 | 40.93 | 39.64 | 40.90 | 2,107,912 | +1.46(+3.70%) |
Mar 20, 2024 | 39.05 | 39.90 | 38.98 | 39.44 | 1,066,477 | +0.22(+0.56%) |
Mar 19, 2024 | 39.90 | 40.06 | 38.79 | 39.22 | 1,847,937 | -0.94(-2.34%) |
Mar 18, 2024 | 38.76 | 40.58 | 38.76 | 40.16 | 2,150,135 | +1.46(+3.77%) |
Mar 15, 2024 | 38.29 | 39.15 | 38.29 | 38.70 | 2,528,609 | +0.20(+0.52%) |
Mar 14, 2024 | 39.01 | 39.45 | 38.09 | 38.50 | 1,652,562 | +0.05(+0.13%) |
Mar 13, 2024 | 37.62 | 38.63 | 37.62 | 38.45 | 1,558,668 | +0.72(+1.91%) |
Mar 12, 2024 | 37.40 | 37.93 | 36.85 | 37.73 | 1,230,376 | +0.45(+1.21%) |
Mar 11, 2024 | 37.91 | 38.01 | 37.21 | 37.28 | 1,139,062 | -0.66(-1.74%) |
Mar 08, 2024 | 37.61 | 38.38 | 37.42 | 37.94 | 1,450,290 | +0.70(+1.88%) |
Mar 07, 2024 | 36.90 | 37.45 | 36.57 | 37.24 | 1,084,555 | +0.56(+1.53%) |
Mar 06, 2024 | 37.45 | 37.45 | 36.44 | 36.68 | 993,358 | -0.17(-0.46%) |
Mar 05, 2024 | 36.02 | 37.07 | 36.01 | 36.85 | 1,476,692 | +0.27(+0.74%) |
Mar 04, 2024 | 36.65 | 37.54 | 36.55 | 36.58 | 1,218,059 | -0.07(-0.19%) |
Mar 01, 2024 | 36.89 | 37.39 | 36.63 | 36.65 | 1,552,098 | -0.15(-0.41%) |
Feb 29, 2024 | 36.93 | 37.34 | 36.09 | 36.80 | 2,359,766 | +0.47(+1.29%) |
Feb 28, 2024 | 36.05 | 37.12 | 35.79 | 36.33 | 2,229,137 | +0.22(+0.61%) |
Feb 27, 2024 | 35.85 | 36.23 | 35.33 | 36.11 | 2,493,883 | +0.66(+1.86%) |
Feb 26, 2024 | 36.38 | 36.62 | 35.20 | 35.45 | 2,566,289 | -1.57(-4.24%) |
Feb 23, 2024 | 35.64 | 37.13 | 35.04 | 37.02 | 2,482,499 | +1.30(+3.64%) |
Feb 22, 2024 | 36.22 | 36.85 | 35.53 | 35.72 | 2,383,181 | -0.07(-0.20%) |
Feb 21, 2024 | 36.50 | 37.06 | 35.50 | 35.79 | 3,450,984 | -0.94(-2.56%) |
Feb 20, 2024 | 38.75 | 40.55 | 36.53 | 36.73 | 6,145,544 | -5.36(-12.73%) |
Feb 16, 2024 | 42.52 | 43.24 | 42.08 | 42.09 | 3,189,947 | -0.69(-1.61%) |
Feb 15, 2024 | 42.00 | 43.14 | 41.90 | 42.78 | 1,943,522 | +0.95(+2.27%) |
Feb 14, 2024 | 40.62 | 41.89 | 40.15 | 41.83 | 1,944,862 | +1.83(+4.57%) |
Feb 13, 2024 | 40.28 | 40.79 | 39.45 | 40.00 | 1,792,104 | -1.04(-2.53%) |
Feb 12, 2024 | 40.42 | 41.46 | 40.36 | 41.04 | 1,792,355 | +0.62(+1.53%) |
Feb 09, 2024 | 40.09 | 40.53 | 39.77 | 40.42 | 1,097,260 | +0.35(+0.87%) |
Feb 08, 2024 | 40.33 | 41.01 | 39.98 | 40.07 | 2,214,549 | -0.24(-0.60%) |
Feb 07, 2024 | 38.74 | 40.35 | 38.49 | 40.31 | 1,687,518 | +1.82(+4.73%) |
Feb 06, 2024 | 37.77 | 38.50 | 37.56 | 38.49 | 851,218 | +0.73(+1.93%) |
Feb 05, 2024 | 37.79 | 38.00 | 37.16 | 37.76 | 1,306,169 | -0.54(-1.41%) |
Feb 02, 2024 | 37.81 | 38.37 | 37.34 | 38.30 | 1,495,748 | +0.09(+0.24%) |
Feb 01, 2024 | 37.97 | 38.23 | 37.12 | 38.21 | 1,418,727 | +0.50(+1.33%) |
Jan 31, 2024 | 38.54 | 38.62 | 37.66 | 37.71 | 1,170,517 | -0.73(-1.90%) |
Jan 30, 2024 | 38.00 | 38.51 | 37.76 | 38.44 | 1,538,953 | +0.04(+0.10%) |
Jan 29, 2024 | 38.04 | 38.40 | 37.67 | 38.40 | 1,050,005 | +0.21(+0.55%) |
Jan 26, 2024 | 38.14 | 38.37 | 37.87 | 38.19 | 1,335,259 | +0.20(+0.53%) |
Jan 25, 2024 | 38.91 | 39.03 | 37.80 | 37.99 | 1,456,961 | -0.27(-0.71%) |
Jan 24, 2024 | 38.00 | 38.43 | 37.83 | 38.26 | 1,423,227 | +0.70(+1.86%) |
Jan 23, 2024 | 37.54 | 37.65 | 36.92 | 37.56 | 1,131,371 | +0.42(+1.13%) |
Jan 22, 2024 | 37.11 | 37.47 | 36.96 | 37.14 | 949,251 | +0.20(+0.54%) |
Jan 19, 2024 | 37.17 | 37.22 | 36.48 | 36.94 | 1,217,456 | -0.37(-0.99%) |
Jan 18, 2024 | 36.94 | 37.48 | 36.67 | 37.31 | 1,528,636 | +0.62(+1.69%) |
Jan 17, 2024 | 36.65 | 36.92 | 36.34 | 36.69 | 907,240 | -0.46(-1.24%) |
Jan 16, 2024 | 37.31 | 37.37 | 36.95 | 37.15 | 1,030,638 | -0.51(-1.35%) |
Jan 12, 2024 | 38.01 | 38.18 | 37.64 | 37.66 | 925,287 | +0.06(+0.16%) |
Jan 11, 2024 | 37.86 | 38.00 | 37.28 | 37.60 | 1,159,249 | -0.32(-0.84%) |
Jan 10, 2024 | 37.83 | 38.06 | 37.44 | 37.92 | 1,251,198 | -0.19(-0.50%) |
Jan 09, 2024 | 37.80 | 38.21 | 37.38 | 38.11 | 1,066,815 | -0.14(-0.37%) |
Jan 08, 2024 | 38.27 | 38.50 | 37.71 | 38.25 | 822,623 | -0.06(-0.16%) |
Jan 05, 2024 | 36.62 | 38.80 | 36.62 | 38.31 | 2,394,495 | +1.83(+5.02%) |
Jan 04, 2024 | 36.85 | 36.95 | 36.39 | 36.48 | 1,653,101 | -0.45(-1.22%) |
Jan 03, 2024 | 37.34 | 37.63 | 36.75 | 36.93 | 2,234,734 | -0.96(-2.53%) |
Jan 02, 2024 | 38.74 | 39.10 | 37.71 | 37.89 | 1,683,506 | -1.28(-3.27%) |
Dec 29, 2023 | 39.38 | 39.62 | 38.95 | 39.17 | 961,138 | -0.34(-0.86%) |
Dec 28, 2023 | 39.50 | 39.81 | 39.29 | 39.51 | 925,262 | -0.10(-0.25%) |
Dec 27, 2023 | 39.82 | 40.08 | 39.58 | 39.61 | 1,270,721 | -0.21(-0.53%) |
Dec 26, 2023 | 39.27 | 40.23 | 39.27 | 39.82 | 1,474,938 | +0.76(+1.95%) |
Dec 22, 2023 | 39.12 | 39.51 | 38.87 | 39.06 | 1,097,217 | +0.05(+0.13%) |
Dec 21, 2023 | 39.47 | 39.58 | 38.74 | 39.01 | 1,249,439 | -0.02(-0.05%) |
Dec 20, 2023 | 39.99 | 40.38 | 39.02 | 39.03 | 1,599,564 | -1.24(-3.08%) |
Dec 19, 2023 | 39.93 | 40.77 | 39.80 | 40.27 | 2,228,776 | +0.73(+1.85%) |
Dec 18, 2023 | 39.52 | 40.20 | 39.45 | 39.54 | 1,943,402 | +0.17(+0.43%) |
Dec 15, 2023 | 39.71 | 40.18 | 39.34 | 39.37 | 8,296,649 | -0.30(-0.76%) |
Dec 14, 2023 | 39.50 | 39.99 | 39.07 | 39.67 | 3,030,611 | +0.87(+2.24%) |
Dec 13, 2023 | 38.56 | 39.09 | 37.50 | 38.80 | 2,080,691 | +0.19(+0.49%) |
Dec 12, 2023 | 38.63 | 39.00 | 38.25 | 38.61 | 1,440,324 | -0.13(-0.34%) |
Dec 11, 2023 | 38.11 | 38.83 | 38.09 | 38.74 | 2,171,864 | +0.57(+1.49%) |
Dec 08, 2023 | 37.53 | 38.43 | 37.32 | 38.17 | 1,666,583 | +0.61(+1.62%) |
Dec 07, 2023 | 37.45 | 38.06 | 37.32 | 37.56 | 1,207,412 | +0.13(+0.35%) |
Dec 06, 2023 | 38.44 | 39.07 | 37.34 | 37.43 | 1,985,534 | -0.79(-2.07%) |
Dec 05, 2023 | 38.78 | 38.99 | 37.83 | 38.22 | 1,830,724 | -0.86(-2.20%) |
Dec 04, 2023 | 38.89 | 39.45 | 38.72 | 39.08 | 1,679,689 | +0.08(+0.21%) |
Dec 01, 2023 | 37.94 | 39.17 | 37.77 | 39.00 | 1,724,961 | +0.97(+2.55%) |
Nov 30, 2023 | 37.82 | 38.41 | 37.64 | 38.03 | 1,155,556 | +0.35(+0.93%) |
Nov 29, 2023 | 38.01 | 38.35 | 37.49 | 37.68 | 1,826,995 | +0.01(+0.03%) |
Nov 28, 2023 | 38.11 | 38.37 | 37.31 | 37.67 | 1,389,375 | -0.63(-1.64%) |
Nov 27, 2023 | 37.85 | 38.41 | 37.72 | 38.30 | 1,120,313 | +0.40(+1.06%) |
Nov 24, 2023 | 37.87 | 38.02 | 37.73 | 37.90 | 386,912 | -0.03(-0.08%) |
Nov 22, 2023 | 37.39 | 38.02 | 36.87 | 37.93 | 946,812 | +0.53(+1.42%) |
Nov 21, 2023 | 38.11 | 38.31 | 37.17 | 37.40 | 1,403,279 | -0.93(-2.43%) |
Nov 20, 2023 | 38.03 | 38.60 | 37.91 | 38.33 | 1,102,333 | +0.10(+0.26%) |
Nov 17, 2023 | 38.12 | 38.54 | 37.56 | 38.23 | 1,553,592 | +0.42(+1.11%) |
Nov 16, 2023 | 37.64 | 37.99 | 37.28 | 37.81 | 2,092,565 | +0.02(+0.05%) |
Nov 15, 2023 | 37.52 | 38.48 | 37.52 | 37.79 | 2,156,479 | +0.05(+0.13%) |
Nov 14, 2023 | 37.01 | 37.88 | 36.97 | 37.74 | 2,455,237 | +1.85(+5.15%) |
Nov 13, 2023 | 36.10 | 36.28 | 35.65 | 35.89 | 1,376,070 | -0.30(-0.83%) |
Nov 10, 2023 | 34.27 | 36.24 | 34.27 | 36.19 | 2,574,656 | +1.76(+5.11%) |
Nov 09, 2023 | 34.50 | 35.16 | 34.17 | 34.43 | 1,601,836 | +0.19(+0.55%) |
Nov 08, 2023 | 34.57 | 35.02 | 34.09 | 34.24 | 2,022,232 | -0.14(-0.41%) |
Nov 07, 2023 | 35.12 | 35.31 | 34.30 | 34.38 | 2,072,753 | -1.17(-3.29%) |
Nov 06, 2023 | 36.47 | 36.52 | 35.16 | 35.55 | 2,971,457 | -1.11(-3.03%) |
Nov 03, 2023 | 35.30 | 38.40 | 35.15 | 36.66 | 4,876,471 | +2.03(+5.86%) |
Nov 02, 2023 | 34.13 | 34.67 | 33.50 | 34.63 | 3,585,069 | +1.03(+3.07%) |
Nov 01, 2023 | 33.11 | 33.69 | 32.31 | 33.60 | 1,861,235 | +0.31(+0.93%) |
Oct 31, 2023 | 33.41 | 33.58 | 33.02 | 33.29 | 1,819,107 | +0.06(+0.18%) |
Oct 30, 2023 | 33.76 | 34.06 | 32.98 | 33.23 | 2,492,442 | -0.06(-0.18%) |
Oct 27, 2023 | 34.00 | 34.00 | 33.10 | 33.29 | 1,883,329 | -0.68(-2.00%) |
Oct 26, 2023 | 33.87 | 34.11 | 33.38 | 33.97 | 1,599,347 | +0.28(+0.83%) |
Oct 25, 2023 | 33.78 | 33.96 | 33.07 | 33.69 | 2,020,454 | -0.24(-0.71%) |
Oct 24, 2023 | 34.54 | 34.80 | 33.87 | 33.93 | 1,400,972 | -0.04(-0.12%) |
Oct 23, 2023 | 34.66 | 35.27 | 33.86 | 33.97 | 2,031,170 | -0.74(-2.13%) |
Oct 20, 2023 | 35.27 | 35.30 | 34.49 | 34.71 | 1,952,524 | -0.60(-1.70%) |
Oct 19, 2023 | 35.51 | 36.40 | 35.11 | 35.31 | 2,230,209 | -0.50(-1.40%) |
Oct 18, 2023 | 37.05 | 37.05 | 35.66 | 35.81 | 1,807,063 | -1.77(-4.71%) |
Oct 17, 2023 | 36.35 | 37.80 | 36.35 | 37.58 | 1,867,664 | +1.01(+2.76%) |
Oct 16, 2023 | 36.60 | 37.01 | 36.29 | 36.57 | 1,625,327 | +0.42(+1.16%) |
Oct 13, 2023 | 37.17 | 37.30 | 35.55 | 36.15 | 1,835,487 | -0.86(-2.32%) |
Oct 12, 2023 | 37.86 | 37.91 | 36.69 | 37.01 | 1,320,323 | -0.71(-1.88%) |
Oct 11, 2023 | 37.30 | 37.81 | 37.10 | 37.72 | 1,212,604 | +0.42(+1.13%) |
Oct 10, 2023 | 37.05 | 37.75 | 37.00 | 37.30 | 2,083,927 | +0.66(+1.80%) |
Oct 09, 2023 | 36.65 | 36.99 | 36.51 | 36.64 | 1,587,386 | -0.03(-0.08%) |
Oct 06, 2023 | 35.02 | 36.91 | 34.88 | 36.67 | 1,714,541 | +1.62(+4.62%) |
Oct 05, 2023 | 35.22 | 35.69 | 34.75 | 35.05 | 1,876,942 | -0.41(-1.16%) |
Oct 04, 2023 | 35.63 | 36.02 | 34.89 | 35.46 | 2,889,561 | +0.84(+2.43%) |
Oct 03, 2023 | 35.36 | 35.53 | 34.33 | 34.62 | 1,988,461 | -0.96(-2.70%) |
Oct 02, 2023 | 36.51 | 36.64 | 35.08 | 35.58 | 1,924,664 | -1.12(-3.05%) |
Sep 29, 2023 | 36.88 | 37.14 | 36.28 | 36.70 | 1,694,567 | +0.08(+0.22%) |
Sep 28, 2023 | 36.37 | 37.20 | 36.27 | 36.62 | 1,316,358 | -0.04(-0.11%) |
Sep 27, 2023 | 36.52 | 37.07 | 36.28 | 36.66 | 1,710,123 | +0.33(+0.91%) |
Sep 26, 2023 | 36.09 | 37.24 | 36.00 | 36.33 | 2,567,568 | +0.14(+0.39%) |
Sep 25, 2023 | 36.03 | 36.19 | 35.62 | 36.19 | 4,758,403 | -0.68(-1.84%) |
Sep 22, 2023 | 37.54 | 37.91 | 36.66 | 36.87 | 1,069,273 | -0.53(-1.42%) |
Sep 21, 2023 | 37.50 | 37.68 | 36.96 | 37.40 | 1,061,489 | -0.31(-0.82%) |
Sep 20, 2023 | 38.22 | 38.87 | 37.70 | 37.71 | 1,742,226 | -0.49(-1.28%) |
Sep 19, 2023 | 36.72 | 38.69 | 36.61 | 38.20 | 4,881,689 | +1.60(+4.37%) |
Sep 18, 2023 | 35.71 | 36.83 | 35.44 | 36.60 | 1,525,311 | +1.04(+2.92%) |
Sep 15, 2023 | 35.68 | 36.10 | 35.32 | 35.56 | 3,423,845 | -0.03(-0.08%) |
Sep 14, 2023 | 34.57 | 35.67 | 34.47 | 35.59 | 1,521,863 | +1.41(+4.13%) |
Sep 13, 2023 | 35.11 | 35.27 | 34.04 | 34.18 | 1,178,891 | -0.94(-2.68%) |
Sep 12, 2023 | 35.15 | 35.73 | 35.10 | 35.12 | 786,695 | -0.10(-0.28%) |
Sep 11, 2023 | 35.15 | 35.44 | 34.96 | 35.22 | 1,246,660 | +0.22(+0.63%) |
Sep 08, 2023 | 35.30 | 35.34 | 34.74 | 35.00 | 4,696,773 | -0.38(-1.07%) |
Sep 07, 2023 | 35.83 | 36.14 | 35.16 | 35.38 | 3,537,842 | -0.79(-2.18%) |
Sep 06, 2023 | 36.36 | 36.74 | 35.70 | 36.17 | 1,270,417 | -0.22(-0.60%) |
Sep 05, 2023 | 35.45 | 36.64 | 35.40 | 36.39 | 3,015,512 | +0.69(+1.93%) |
Sep 01, 2023 | 35.24 | 36.08 | 35.20 | 35.70 | 1,584,314 | +0.71(+2.03%) |
Aug 31, 2023 | 34.89 | 35.74 | 34.78 | 34.99 | 1,794,823 | +0.21(+0.60%) |
Aug 30, 2023 | 34.36 | 34.90 | 34.30 | 34.78 | 1,192,848 | +0.52(+1.52%) |
Aug 29, 2023 | 34.35 | 34.64 | 34.09 | 34.26 | 1,010,363 | -0.23(-0.67%) |
Aug 28, 2023 | 33.88 | 34.70 | 33.88 | 34.49 | 2,798,672 | +0.77(+2.28%) |
Aug 25, 2023 | 32.93 | 34.15 | 32.75 | 33.72 | 2,223,479 | +0.98(+2.99%) |
Aug 24, 2023 | 33.00 | 33.32 | 32.61 | 32.74 | 1,706,984 | -0.38(-1.15%) |
Aug 23, 2023 | 33.40 | 33.47 | 32.83 | 33.12 | 1,714,808 | -0.20(-0.60%) |
Aug 22, 2023 | 33.88 | 34.02 | 33.17 | 33.32 | 1,331,727 | -0.42(-1.24%) |
Aug 21, 2023 | 33.45 | 33.81 | 33.13 | 33.74 | 1,280,971 | +0.34(+1.02%) |
Aug 18, 2023 | 32.71 | 33.55 | 32.60 | 33.40 | 1,239,670 | +0.37(+1.12%) |
Aug 17, 2023 | 33.80 | 34.03 | 33.02 | 33.03 | 1,580,350 | -0.61(-1.81%) |
Aug 16, 2023 | 34.44 | 34.67 | 33.64 | 33.64 | 1,803,920 | -0.73(-2.12%) |
Aug 15, 2023 | 34.53 | 34.74 | 34.02 | 34.37 | 1,560,296 | -0.41(-1.18%) |
Aug 14, 2023 | 34.60 | 35.21 | 34.52 | 34.78 | 1,377,395 | +0.12(+0.35%) |
Aug 11, 2023 | 34.97 | 35.29 | 34.60 | 34.66 | 1,556,278 | -0.12(-0.35%) |
Aug 10, 2023 | 35.58 | 35.92 | 34.53 | 34.78 | 2,205,159 | -0.56(-1.58%) |
Aug 09, 2023 | 35.56 | 35.61 | 34.72 | 35.34 | 2,565,283 | -0.05(-0.14%) |
Aug 08, 2023 | 34.25 | 35.58 | 34.10 | 35.39 | 6,153,919 | +1.15(+3.36%) |
Aug 07, 2023 | 34.63 | 34.97 | 33.71 | 34.24 | 8,486,331 | -1.70(-4.73%) |
Aug 04, 2023 | 36.78 | 37.20 | 34.38 | 35.94 | 8,023,918 | +4.84(+15.56%) |
Aug 03, 2023 | 31.00 | 31.46 | 30.73 | 31.10 | 2,332,240 | +0.02(+0.06%) |
Aug 02, 2023 | 30.84 | 31.21 | 30.65 | 31.08 | 942,296 | -0.15(-0.48%) |
Aug 01, 2023 | 30.78 | 31.43 | 30.73 | 31.23 | 1,115,398 | +0.25(+0.81%) |
Jul 31, 2023 | 30.84 | 31.29 | 30.84 | 30.98 | 907,955 | +0.34(+1.11%) |
Jul 28, 2023 | 30.47 | 31.07 | 30.38 | 30.64 | 978,229 | +0.40(+1.32%) |
Jul 27, 2023 | 31.11 | 31.11 | 30.09 | 30.24 | 721,872 | -0.55(-1.79%) |
Jul 26, 2023 | 30.66 | 31.11 | 30.66 | 30.79 | 1,078,328 | +0.03(+0.10%) |
Jul 25, 2023 | 30.66 | 30.87 | 30.53 | 30.76 | 809,128 | +0.05(+0.16%) |
Jul 24, 2023 | 30.32 | 30.90 | 30.11 | 30.71 | 1,027,543 | +0.35(+1.15%) |
Jul 21, 2023 | 31.02 | 31.12 | 30.30 | 30.36 | 1,283,364 | -0.37(-1.20%) |
Jul 20, 2023 | 31.47 | 31.53 | 30.57 | 30.73 | 1,121,087 | -0.56(-1.79%) |
Jul 19, 2023 | 31.55 | 31.75 | 30.98 | 31.29 | 1,851,455 | -0.27(-0.86%) |
Jul 18, 2023 | 30.64 | 31.60 | 30.64 | 31.56 | 1,497,443 | +1.02(+3.34%) |
Jul 17, 2023 | 30.21 | 30.55 | 29.94 | 30.54 | 1,945,281 | +0.31(+1.03%) |
Jul 14, 2023 | 31.00 | 31.00 | 30.06 | 30.23 | 933,830 | -0.77(-2.48%) |
Jul 13, 2023 | 31.10 | 31.24 | 30.69 | 31.00 | 1,027,744 | -0.04(-0.13%) |
Jul 12, 2023 | 31.58 | 31.65 | 30.93 | 31.04 | 1,408,988 | +0.14(+0.45%) |
Jul 11, 2023 | 29.97 | 30.90 | 29.96 | 30.90 | 2,577,492 | +1.17(+3.94%) |
Jul 10, 2023 | 29.39 | 29.81 | 29.23 | 29.73 | 1,980,948 | +0.30(+1.02%) |
Jul 07, 2023 | 28.65 | 29.61 | 28.63 | 29.43 | 1,793,132 | +0.82(+2.87%) |
Jul 06, 2023 | 28.64 | 28.87 | 28.02 | 28.61 | 906,113 | -0.28(-0.97%) |
Jul 05, 2023 | 29.41 | 29.45 | 28.87 | 28.89 | 1,638,486 | -0.72(-2.43%) |
Jul 03, 2023 | 29.31 | 29.71 | 29.21 | 29.61 | 566,866 | +0.01(+0.03%) |
Jun 30, 2023 | 30.00 | 30.00 | 29.55 | 29.60 | 1,014,256 | -0.09(-0.30%) |
Jun 29, 2023 | 28.79 | 29.71 | 28.79 | 29.69 | 967,665 | +0.76(+2.63%) |
Jun 28, 2023 | 29.11 | 29.11 | 28.74 | 28.93 | 1,056,067 | -0.20(-0.69%) |
Jun 27, 2023 | 28.78 | 29.34 | 28.52 | 29.13 | 2,260,200 | +0.50(+1.75%) |
Jun 26, 2023 | 28.26 | 28.97 | 28.26 | 28.63 | 819,203 | +0.26(+0.92%) |
Jun 23, 2023 | 28.00 | 28.59 | 27.95 | 28.37 | 1,697,273 | -0.09(-0.32%) |
Jun 22, 2023 | 29.31 | 29.35 | 28.43 | 28.46 | 1,271,107 | -0.92(-3.13%) |
Jun 21, 2023 | 28.72 | 29.45 | 28.64 | 29.38 | 900,308 | +0.44(+1.52%) |
Jun 20, 2023 | 28.79 | 29.01 | 28.61 | 28.94 | 985,492 | -0.15(-0.52%) |
Jun 16, 2023 | 29.66 | 29.70 | 29.00 | 29.09 | 1,537,691 | -0.35(-1.19%) |
Jun 15, 2023 | 29.06 | 29.63 | 28.74 | 29.44 | 1,311,085 | +2.20(+8.08%) |
May 08, 2023 | 27.58 | 27.61 | 26.91 | 27.24 | 1,796,299 | +0.03(+0.11%) |
May 05, 2023 | 26.60 | 27.34 | 26.01 | 27.21 | 3,454,773 | -0.20(-0.73%) |
May 04, 2023 | 27.84 | 27.86 | 26.96 | 27.41 | 1,805,283 | -0.53(-1.90%) |
May 03, 2023 | 28.24 | 28.61 | 27.90 | 27.94 | 1,472,653 | -0.26(-0.92%) |
May 02, 2023 | 28.79 | 28.98 | 28.11 | 28.20 | 2,328,676 | -0.83(-2.86%) |