Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 41.05 | 41.26 | 40.58 | 40.63 | 8,861,673 | -0.66(-1.60%) |
Apr 29, 2024 | 41.22 | 41.51 | 41.08 | 41.29 | 4,648,441 | +0.17(+0.41%) |
Apr 26, 2024 | 41.00 | 41.55 | 40.86 | 41.12 | 4,512,230 | +0.13(+0.32%) |
Apr 25, 2024 | 41.34 | 41.74 | 40.38 | 40.99 | 6,602,358 | -0.62(-1.49%) |
Apr 24, 2024 | 40.53 | 41.73 | 40.43 | 41.61 | 6,550,172 | +0.64(+1.56%) |
Apr 23, 2024 | 41.13 | 41.26 | 40.81 | 40.97 | 7,079,887 | -0.08(-0.19%) |
Apr 22, 2024 | 40.68 | 41.37 | 40.24 | 41.05 | 8,630,702 | +0.60(+1.48%) |
Apr 19, 2024 | 39.46 | 40.46 | 39.41 | 40.45 | 12,061,761 | +1.01(+2.56%) |
Apr 18, 2024 | 39.41 | 40.15 | 39.19 | 39.44 | 9,878,044 | -0.08(-0.20%) |
Apr 17, 2024 | 39.50 | 39.97 | 38.79 | 39.52 | 14,178,395 | -1.48(-3.61%) |
Apr 16, 2024 | 41.25 | 41.27 | 40.39 | 41.00 | 9,546,020 | -0.44(-1.06%) |
Apr 15, 2024 | 42.06 | 42.84 | 41.09 | 41.44 | 10,234,838 | -0.14(-0.34%) |
Apr 12, 2024 | 41.21 | 41.73 | 41.18 | 41.58 | 6,742,539 | -0.34(-0.81%) |
Apr 11, 2024 | 42.20 | 42.20 | 41.20 | 41.92 | 6,826,086 | -0.11(-0.26%) |
Apr 10, 2024 | 43.01 | 43.04 | 41.87 | 42.03 | 7,584,238 | -1.91(-4.35%) |
Apr 09, 2024 | 43.82 | 44.02 | 43.41 | 43.94 | 5,701,787 | +0.22(+0.50%) |
Apr 08, 2024 | 43.29 | 44.01 | 43.06 | 43.72 | 6,159,574 | +0.69(+1.60%) |
Apr 05, 2024 | 42.75 | 43.30 | 42.66 | 43.03 | 4,580,871 | +0.11(+0.26%) |
Apr 04, 2024 | 43.57 | 44.03 | 42.73 | 42.92 | 6,491,397 | -0.19(-0.44%) |
Apr 03, 2024 | 43.23 | 43.77 | 43.01 | 43.11 | 5,865,138 | -0.12(-0.28%) |
Apr 02, 2024 | 43.69 | 43.95 | 43.12 | 43.23 | 6,462,181 | -0.72(-1.64%) |
Apr 01, 2024 | 44.58 | 44.75 | 43.88 | 43.95 | 4,824,786 | -0.75(-1.68%) |
Mar 28, 2024 | 44.42 | 44.88 | 44.87 | 44.70 | 7,595,175 | +0.70(+1.59%) |
Mar 27, 2024 | 43.30 | 44.02 | 43.26 | 44.00 | 6,167,342 | +0.96(+2.23%) |
Mar 26, 2024 | 43.50 | 43.50 | 42.98 | 43.04 | 5,326,354 | -0.02(-0.05%) |
Mar 25, 2024 | 43.26 | 43.80 | 42.97 | 43.06 | 6,496,919 | -0.04(-0.09%) |
Mar 22, 2024 | 44.42 | 44.53 | 43.09 | 43.10 | 6,776,546 | -0.85(-1.93%) |
Mar 21, 2024 | 43.26 | 44.24 | 43.21 | 43.95 | 8,669,924 | +0.98(+2.28%) |
Mar 20, 2024 | 41.45 | 43.18 | 41.42 | 42.97 | 8,087,857 | +1.23(+2.94%) |
Mar 19, 2024 | 41.92 | 42.17 | 41.62 | 41.74 | 6,149,125 | -0.25(-0.59%) |
Mar 18, 2024 | 41.99 | 42.01 | 41.22 | 41.99 | 8,260,985 | +0.39(+0.93%) |
Mar 15, 2024 | 41.46 | 42.30 | 41.46 | 41.61 | 32,968,230 | -0.27(-0.64%) |
Mar 14, 2024 | 42.60 | 43.06 | 41.62 | 41.87 | 7,545,917 | -1.11(-2.58%) |
Mar 13, 2024 | 42.73 | 43.57 | 42.74 | 42.98 | 5,822,326 | +0.26(+0.60%) |
Mar 12, 2024 | 42.90 | 43.14 | 42.60 | 42.72 | 6,007,594 | -0.31(-0.71%) |
Mar 11, 2024 | 42.68 | 43.29 | 42.55 | 43.03 | 8,339,728 | +0.26(+0.60%) |
Mar 08, 2024 | 43.28 | 43.33 | 42.68 | 42.77 | 6,754,256 | -0.08(-0.18%) |
Mar 07, 2024 | 42.96 | 43.27 | 42.58 | 42.85 | 7,610,109 | +0.25(+0.58%) |
Mar 06, 2024 | 42.58 | 42.79 | 41.65 | 42.60 | 10,646,224 | -0.16(-0.37%) |
Mar 05, 2024 | 42.03 | 43.28 | 42.03 | 42.76 | 9,631,459 | +0.54(+1.29%) |
Mar 04, 2024 | 41.94 | 43.01 | 41.66 | 42.22 | 10,617,976 | +1.27(+3.09%) |
Mar 01, 2024 | 41.14 | 41.43 | 40.47 | 40.95 | 9,000,767 | -0.53(-1.29%) |
Feb 29, 2024 | 41.27 | 41.71 | 41.02 | 41.49 | 9,102,798 | +0.73(+1.80%) |
Feb 28, 2024 | 40.64 | 41.08 | 40.39 | 40.76 | 6,845,254 | -0.15(-0.36%) |
Feb 27, 2024 | 40.79 | 41.39 | 40.61 | 40.90 | 6,571,427 | +0.52(+1.30%) |
Feb 26, 2024 | 40.65 | 40.96 | 40.19 | 40.38 | 6,224,064 | -0.51(-1.26%) |
Feb 23, 2024 | 40.90 | 41.21 | 40.63 | 40.89 | 6,498,391 | +0.01(+0.02%) |
Feb 22, 2024 | 40.88 | 41.57 | 40.62 | 40.88 | 11,125,106 | +0.52(+1.30%) |
Feb 21, 2024 | 40.50 | 40.60 | 39.87 | 40.36 | 8,406,790 | -0.32(-0.78%) |
Feb 20, 2024 | 40.65 | 41.08 | 40.45 | 40.68 | 7,411,887 | -0.35(-0.84%) |
Feb 16, 2024 | 40.69 | 41.35 | 40.36 | 41.02 | 7,370,433 | -0.06(-0.14%) |
Feb 15, 2024 | 40.40 | 41.25 | 40.31 | 41.08 | 7,143,606 | +1.04(+2.59%) |
Feb 14, 2024 | 40.00 | 40.24 | 39.63 | 40.04 | 5,971,263 | +0.56(+1.43%) |
Feb 13, 2024 | 39.78 | 40.02 | 38.96 | 39.48 | 9,209,421 | -1.13(-2.78%) |
Feb 12, 2024 | 39.78 | 40.97 | 39.69 | 40.61 | 10,420,043 | +0.88(+2.22%) |
Feb 09, 2024 | 39.85 | 39.94 | 39.32 | 39.73 | 10,806,512 | -0.19(-0.47%) |
Feb 08, 2024 | 39.25 | 39.97 | 38.94 | 39.92 | 7,688,219 | +0.45(+1.15%) |
Feb 07, 2024 | 39.79 | 39.87 | 38.43 | 39.46 | 12,393,462 | -0.19(-0.47%) |
Feb 06, 2024 | 39.60 | 40.05 | 39.47 | 39.65 | 8,827,779 | +0.00(+0.00%) |
Feb 05, 2024 | 39.98 | 40.03 | 39.47 | 39.65 | 8,979,844 | -0.73(-1.81%) |
Feb 02, 2024 | 40.04 | 40.65 | 39.62 | 40.38 | 11,397,708 | -0.05(-0.12%) |
Feb 01, 2024 | 41.11 | 41.22 | 39.52 | 40.43 | 16,183,671 | -0.64(-1.56%) |
Jan 31, 2024 | 41.98 | 42.51 | 40.93 | 41.07 | 13,172,224 | -1.78(-4.15%) |
Jan 30, 2024 | 42.39 | 42.91 | 42.20 | 42.85 | 8,147,005 | +0.39(+0.91%) |
Jan 29, 2024 | 42.14 | 42.49 | 41.86 | 42.47 | 7,560,836 | +0.31(+0.73%) |
Jan 26, 2024 | 42.14 | 42.53 | 41.82 | 42.16 | 7,324,963 | -0.17(-0.40%) |
Jan 25, 2024 | 42.50 | 42.58 | 41.73 | 42.33 | 8,266,238 | +0.33(+0.78%) |
Jan 24, 2024 | 41.90 | 42.50 | 41.76 | 42.00 | 11,323,824 | +0.50(+1.22%) |
Jan 23, 2024 | 41.50 | 41.66 | 40.84 | 41.50 | 7,533,893 | +0.19(+0.45%) |
Jan 22, 2024 | 41.63 | 41.87 | 40.88 | 41.31 | 10,472,395 | -0.23(-0.55%) |
Jan 19, 2024 | 39.84 | 41.58 | 39.53 | 41.54 | 14,561,641 | +1.84(+4.63%) |
Jan 18, 2024 | 40.43 | 40.54 | 38.61 | 39.70 | 15,417,612 | -0.66(-1.64%) |
Jan 17, 2024 | 40.88 | 41.27 | 39.70 | 40.36 | 14,732,830 | -0.55(-1.35%) |
Jan 16, 2024 | 41.20 | 41.27 | 40.50 | 40.91 | 14,556,645 | -0.76(-1.83%) |
Jan 12, 2024 | 42.39 | 42.62 | 41.23 | 41.68 | 9,602,045 | -0.66(-1.56%) |
Jan 11, 2024 | 42.81 | 42.81 | 41.58 | 42.34 | 10,131,392 | -0.57(-1.34%) |
Jan 10, 2024 | 42.82 | 42.95 | 42.41 | 42.91 | 7,975,691 | -0.06(-0.14%) |
Jan 09, 2024 | 42.88 | 43.38 | 42.70 | 42.97 | 5,191,334 | -0.49(-1.14%) |
Jan 08, 2024 | 43.12 | 43.55 | 42.70 | 43.47 | 6,532,803 | +0.15(+0.34%) |
Jan 05, 2024 | 42.47 | 43.83 | 42.46 | 43.32 | 7,703,552 | +0.59(+1.39%) |
Jan 04, 2024 | 42.46 | 43.11 | 42.32 | 42.72 | 7,274,511 | +0.45(+1.08%) |
Jan 03, 2024 | 42.89 | 42.92 | 42.13 | 42.27 | 7,214,390 | -1.15(-2.64%) |
Jan 02, 2024 | 42.63 | 43.52 | 42.41 | 43.42 | 9,151,911 | +0.62(+1.46%) |
Dec 29, 2023 | 43.03 | 43.32 | 42.74 | 42.79 | 6,514,350 | -0.35(-0.80%) |
Dec 28, 2023 | 42.94 | 43.25 | 42.78 | 43.14 | 5,230,870 | +0.18(+0.41%) |
Dec 27, 2023 | 42.97 | 43.23 | 42.75 | 42.96 | 5,197,746 | -0.13(-0.29%) |
Dec 26, 2023 | 42.65 | 43.24 | 42.45 | 43.09 | 5,462,465 | +0.55(+1.29%) |
Dec 22, 2023 | 42.38 | 42.84 | 42.24 | 42.54 | 7,056,340 | +0.20(+0.46%) |
Dec 21, 2023 | 41.92 | 42.48 | 41.78 | 42.34 | 8,319,589 | +0.83(+2.00%) |
Dec 20, 2023 | 42.76 | 43.01 | 41.21 | 41.51 | 15,809,884 | -1.71(-3.96%) |
Dec 19, 2023 | 43.15 | 43.58 | 42.84 | 43.22 | 8,805,088 | +0.16(+0.36%) |
Dec 18, 2023 | 44.29 | 44.29 | 43.05 | 43.07 | 9,898,786 | -0.94(-2.13%) |
Dec 15, 2023 | 43.72 | 44.47 | 43.44 | 44.01 | 26,563,668 | -0.31(-0.71%) |
Dec 14, 2023 | 42.91 | 44.83 | 42.66 | 44.32 | 28,878,650 | +2.78(+6.68%) |
Dec 13, 2023 | 39.62 | 41.62 | 39.46 | 41.54 | 15,475,259 | +1.99(+5.04%) |
Dec 12, 2023 | 39.49 | 39.66 | 39.24 | 39.55 | 9,019,709 | -0.08(-0.20%) |
Dec 11, 2023 | 39.39 | 39.75 | 39.11 | 39.63 | 11,167,646 | +0.10(+0.25%) |
Dec 08, 2023 | 38.89 | 39.70 | 38.72 | 39.53 | 9,701,227 | +0.68(+1.76%) |
Dec 07, 2023 | 38.44 | 39.01 | 38.24 | 38.84 | 8,270,682 | +0.64(+1.66%) |
Dec 06, 2023 | 38.82 | 39.51 | 38.19 | 38.21 | 8,972,771 | -0.31(-0.81%) |
Dec 05, 2023 | 38.39 | 38.78 | 38.18 | 38.52 | 9,421,883 | -0.09(-0.23%) |
Dec 04, 2023 | 38.34 | 39.05 | 38.34 | 38.61 | 10,356,528 | +0.11(+0.28%) |
Dec 01, 2023 | 37.06 | 38.62 | 37.00 | 38.50 | 10,355,037 | +1.23(+3.31%) |
Nov 30, 2023 | 37.15 | 37.43 | 36.84 | 37.27 | 10,517,685 | +0.32(+0.87%) |
Nov 29, 2023 | 36.52 | 37.26 | 36.43 | 36.95 | 7,948,929 | +0.73(+2.02%) |
Nov 28, 2023 | 35.85 | 36.31 | 35.68 | 36.21 | 9,886,220 | +0.24(+0.68%) |
Nov 27, 2023 | 36.01 | 36.20 | 35.77 | 35.97 | 6,106,685 | -0.40(-1.10%) |
Nov 24, 2023 | 35.98 | 36.53 | 35.85 | 36.37 | 2,860,505 | +0.36(+1.00%) |
Nov 22, 2023 | 36.44 | 36.55 | 35.90 | 36.01 | 6,896,230 | -0.18(-0.49%) |
Nov 21, 2023 | 36.38 | 36.73 | 36.17 | 36.19 | 6,188,482 | -0.61(-1.65%) |
Nov 20, 2023 | 36.69 | 37.01 | 36.40 | 36.79 | 6,415,022 | -0.01(-0.03%) |
Nov 17, 2023 | 36.82 | 36.95 | 36.53 | 36.80 | 9,119,311 | +0.31(+0.86%) |
Nov 16, 2023 | 36.22 | 36.55 | 35.94 | 36.49 | 10,450,710 | +0.14(+0.38%) |
Nov 15, 2023 | 35.40 | 36.49 | 35.40 | 36.35 | 12,961,431 | +1.01(+2.85%) |
Nov 14, 2023 | 34.42 | 35.76 | 34.24 | 35.34 | 12,111,446 | +2.10(+6.32%) |
Nov 13, 2023 | 33.27 | 33.49 | 32.86 | 33.24 | 5,904,334 | -0.20(-0.58%) |
Nov 10, 2023 | 33.42 | 33.53 | 32.94 | 33.44 | 6,074,840 | +0.28(+0.86%) |
Nov 09, 2023 | 33.97 | 34.10 | 33.05 | 33.15 | 7,335,273 | -0.59(-1.74%) |
Nov 08, 2023 | 34.07 | 34.13 | 33.61 | 33.74 | 7,115,432 | -0.29(-0.86%) |
Nov 07, 2023 | 34.31 | 34.38 | 33.88 | 34.03 | 8,631,817 | -0.45(-1.30%) |
Nov 06, 2023 | 34.86 | 35.04 | 34.25 | 34.48 | 7,795,379 | -0.22(-0.62%) |
Nov 03, 2023 | 34.52 | 35.06 | 34.38 | 34.70 | 13,399,290 | +1.12(+3.35%) |
Nov 02, 2023 | 31.71 | 33.57 | 31.67 | 33.57 | 15,937,257 | +2.42(+7.78%) |
Nov 01, 2023 | 31.16 | 31.36 | 30.71 | 31.15 | 15,215,714 | -0.02(-0.06%) |
Oct 31, 2023 | 30.75 | 31.18 | 30.19 | 31.17 | 12,868,950 | +0.56(+1.82%) |
Oct 30, 2023 | 30.27 | 30.63 | 29.91 | 30.61 | 9,872,968 | +0.66(+2.19%) |
Oct 27, 2023 | 30.60 | 30.92 | 29.79 | 29.96 | 11,158,014 | -1.10(-3.56%) |
Oct 26, 2023 | 30.64 | 31.57 | 30.54 | 31.06 | 16,320,199 | +0.47(+1.53%) |
Oct 25, 2023 | 30.39 | 30.87 | 29.99 | 30.59 | 13,904,311 | -0.10(-0.32%) |
Oct 24, 2023 | 30.71 | 30.88 | 30.09 | 30.69 | 15,418,683 | +0.13(+0.42%) |
Oct 23, 2023 | 30.50 | 31.05 | 29.98 | 30.56 | 15,272,360 | +0.32(+1.07%) |
Oct 20, 2023 | 31.89 | 32.10 | 30.10 | 30.24 | 19,522,840 | -1.78(-5.56%) |
Oct 19, 2023 | 32.58 | 33.06 | 32.00 | 32.02 | 15,449,707 | -0.61(-1.86%) |
Oct 18, 2023 | 33.89 | 34.51 | 32.54 | 32.63 | 25,528,882 | -1.49(-4.36%) |
Oct 17, 2023 | 31.74 | 35.40 | 31.70 | 34.11 | 37,564,900 | +2.22(+6.96%) |
Oct 16, 2023 | 31.85 | 32.04 | 31.24 | 31.89 | 11,668,942 | +0.44(+1.40%) |
Oct 13, 2023 | 31.81 | 32.16 | 31.17 | 31.45 | 11,192,867 | -0.09(-0.28%) |
Oct 12, 2023 | 31.81 | 32.03 | 31.22 | 31.54 | 10,520,196 | -0.24(-0.77%) |
Oct 11, 2023 | 31.86 | 32.36 | 31.59 | 31.79 | 8,034,106 | -0.08(-0.25%) |
Oct 10, 2023 | 31.76 | 32.22 | 31.61 | 31.86 | 10,338,398 | +0.57(+1.81%) |
Oct 09, 2023 | 30.89 | 31.43 | 30.75 | 31.30 | 7,941,550 | +0.15(+0.47%) |
Oct 06, 2023 | 30.84 | 31.47 | 30.40 | 31.15 | 9,643,459 | -0.01(-0.03%) |
Oct 05, 2023 | 30.31 | 31.21 | 29.95 | 31.16 | 10,811,898 | +0.62(+2.02%) |
Oct 04, 2023 | 30.70 | 30.84 | 30.19 | 30.54 | 13,713,369 | -0.10(-0.32%) |
Oct 03, 2023 | 31.18 | 31.22 | 30.50 | 30.64 | 10,534,688 | -0.78(-2.49%) |
Oct 02, 2023 | 31.89 | 32.27 | 31.28 | 31.42 | 9,869,308 | -0.90(-2.78%) |
Sep 29, 2023 | 31.83 | 32.77 | 31.82 | 32.32 | 11,231,622 | +0.58(+1.82%) |
Sep 28, 2023 | 31.38 | 32.06 | 31.33 | 31.75 | 8,815,579 | +0.42(+1.34%) |
Sep 27, 2023 | 31.92 | 31.95 | 31.08 | 31.33 | 13,081,459 | -0.48(-1.51%) |
Sep 26, 2023 | 31.99 | 32.28 | 31.54 | 31.81 | 14,266,508 | -0.55(-1.70%) |
Sep 25, 2023 | 31.99 | 32.44 | 32.20 | 32.36 | 9,070,797 | +0.20(+0.63%) |
Sep 22, 2023 | 32.22 | 32.40 | 31.98 | 32.15 | 10,650,866 | -0.07(-0.21%) |
Sep 21, 2023 | 33.03 | 33.11 | 32.14 | 32.22 | 11,793,658 | -0.92(-2.79%) |
Sep 20, 2023 | 33.47 | 33.95 | 33.13 | 33.15 | 8,708,250 | -0.17(-0.52%) |
Sep 19, 2023 | 33.29 | 33.71 | 32.93 | 33.32 | 11,319,698 | -0.15(-0.46%) |
Sep 18, 2023 | 33.56 | 33.69 | 33.21 | 33.47 | 11,372,529 | -0.39(-1.14%) |
Sep 15, 2023 | 34.02 | 34.40 | 33.64 | 33.86 | 47,978,776 | -0.55(-1.60%) |
Sep 14, 2023 | 34.29 | 34.75 | 34.13 | 34.41 | 20,637,190 | +0.55(+1.62%) |
Sep 13, 2023 | 35.88 | 36.00 | 33.72 | 33.86 | 16,582,885 | -1.78(-5.00%) |
Sep 12, 2023 | 35.05 | 35.85 | 34.63 | 35.64 | 10,771,625 | +0.77(+2.21%) |
Sep 11, 2023 | 35.16 | 35.35 | 34.78 | 34.87 | 7,578,429 | +0.09(+0.25%) |
Sep 08, 2023 | 34.46 | 34.87 | 33.98 | 34.78 | 8,680,884 | +0.46(+1.35%) |
Sep 07, 2023 | 34.57 | 34.96 | 34.20 | 34.32 | 7,574,663 | -0.47(-1.36%) |
Sep 06, 2023 | 34.93 | 35.20 | 34.39 | 34.79 | 9,043,999 | -0.39(-1.10%) |
Sep 05, 2023 | 35.74 | 36.15 | 35.14 | 35.18 | 15,325,170 | -0.53(-1.48%) |
Sep 01, 2023 | 35.49 | 35.92 | 35.46 | 35.71 | 14,282,630 | +0.52(+1.48%) |
Aug 31, 2023 | 35.17 | 35.31 | 34.97 | 35.19 | 10,800,996 | +0.14(+0.41%) |
Aug 30, 2023 | 35.21 | 35.36 | 34.87 | 35.04 | 8,784,035 | -0.10(-0.27%) |
Aug 29, 2023 | 34.86 | 35.19 | 34.53 | 35.14 | 8,245,298 | +0.44(+1.28%) |
Aug 28, 2023 | 34.52 | 35.03 | 34.36 | 34.70 | 10,005,871 | +0.49(+1.44%) |
Aug 25, 2023 | 35.07 | 35.17 | 33.92 | 34.21 | 11,425,339 | -0.60(-1.72%) |
Aug 24, 2023 | 34.95 | 35.53 | 34.72 | 34.80 | 10,740,343 | -0.12(-0.33%) |
Aug 23, 2023 | 34.50 | 34.93 | 34.07 | 34.92 | 8,469,998 | +0.39(+1.14%) |
Aug 22, 2023 | 35.41 | 35.52 | 34.41 | 34.52 | 8,595,328 | -0.89(-2.50%) |
Aug 21, 2023 | 35.55 | 35.58 | 35.07 | 35.41 | 8,944,864 | -0.08(-0.22%) |
Aug 18, 2023 | 35.03 | 35.52 | 34.90 | 35.49 | 8,595,744 | +0.03(+0.08%) |
Aug 17, 2023 | 35.94 | 36.06 | 35.34 | 35.46 | 10,138,524 | -0.23(-0.65%) |
Aug 16, 2023 | 36.07 | 36.23 | 35.56 | 35.69 | 11,053,558 | -0.57(-1.57%) |
Aug 15, 2023 | 36.60 | 36.86 | 36.16 | 36.26 | 11,580,741 | -1.04(-2.79%) |
Aug 14, 2023 | 37.65 | 37.67 | 37.12 | 37.30 | 9,900,015 | -0.71(-1.88%) |
Aug 11, 2023 | 37.75 | 38.44 | 37.70 | 38.01 | 8,910,103 | -0.03(-0.08%) |
Aug 10, 2023 | 38.47 | 38.68 | 37.96 | 38.04 | 10,595,528 | -0.15(-0.40%) |
Aug 09, 2023 | 38.43 | 38.84 | 38.14 | 38.19 | 10,986,513 | -0.56(-1.44%) |
Aug 08, 2023 | 36.35 | 38.84 | 36.49 | 38.75 | 15,937,896 | +0.11(+0.27%) |
Aug 07, 2023 | 38.46 | 38.77 | 38.40 | 38.65 | 8,328,183 | +0.25(+0.65%) |
Aug 04, 2023 | 37.90 | 38.96 | 37.80 | 38.40 | 14,647,094 | +0.39(+1.04%) |
Aug 03, 2023 | 36.92 | 38.15 | 36.65 | 38.00 | 15,280,872 | +0.98(+2.65%) |
Aug 02, 2023 | 36.61 | 37.10 | 36.26 | 37.02 | 10,320,237 | -0.27(-0.72%) |
Aug 01, 2023 | 37.99 | 38.07 | 37.06 | 37.29 | 12,338,216 | -0.93(-2.44%) |
Jul 31, 2023 | 38.29 | 38.43 | 37.86 | 38.22 | 12,705,444 | +0.13(+0.35%) |
Jul 28, 2023 | 37.75 | 38.10 | 37.33 | 38.09 | 11,951,449 | +0.69(+1.85%) |
Jul 27, 2023 | 37.65 | 37.97 | 37.32 | 37.39 | 16,759,931 | -0.07(-0.18%) |
Jul 26, 2023 | 37.03 | 37.63 | 36.88 | 37.46 | 13,493,286 | +0.99(+2.72%) |
Jul 25, 2023 | 37.75 | 37.88 | 36.40 | 36.47 | 15,269,089 | -1.35(-3.57%) |
Jul 24, 2023 | 37.14 | 37.98 | 37.05 | 37.82 | 13,284,141 | +0.81(+2.19%) |
Jul 21, 2023 | 37.76 | 37.78 | 36.96 | 37.01 | 16,978,170 | -0.69(-1.84%) |
Jul 20, 2023 | 37.14 | 37.72 | 36.87 | 37.70 | 19,834,626 | +0.22(+0.59%) |
Jul 19, 2023 | 35.04 | 37.83 | 34.32 | 37.48 | 34,051,012 | +2.27(+6.46%) |
Jul 18, 2023 | 34.09 | 35.22 | 34.03 | 35.21 | 15,688,309 | +1.24(+3.66%) |
Jul 17, 2023 | 33.95 | 34.15 | 33.72 | 33.97 | 13,923,847 | -0.07(-0.20%) |
Jul 14, 2023 | 34.77 | 34.88 | 33.95 | 34.03 | 13,561,987 | -0.46(-1.34%) |
Jul 13, 2023 | 34.03 | 34.58 | 33.96 | 34.50 | 11,116,910 | +0.67(+1.99%) |
Jul 12, 2023 | 34.34 | 34.89 | 33.79 | 33.82 | 11,973,202 | +0.18(+0.54%) |
Jul 11, 2023 | 33.24 | 33.89 | 32.81 | 33.64 | 16,584,416 | +1.14(+3.50%) |
Jul 10, 2023 | 32.00 | 32.59 | 31.94 | 32.50 | 12,165,800 | +0.19(+0.60%) |
Jul 07, 2023 | 31.65 | 32.56 | 31.63 | 32.31 | 9,397,914 | +0.53(+1.67%) |
Jul 06, 2023 | 31.79 | 31.85 | 30.87 | 31.78 | 12,466,721 | -0.52(-1.61%) |
Jul 05, 2023 | 32.11 | 32.50 | 31.81 | 32.30 | 10,749,928 | -0.05(-0.15%) |
Jul 03, 2023 | 31.94 | 32.53 | 31.92 | 32.35 | 6,730,982 | +0.52(+1.63%) |
Jun 30, 2023 | 31.99 | 32.27 | 31.65 | 31.83 | 15,716,598 | +0.27(+0.85%) |
Jun 29, 2023 | 31.00 | 31.56 | 30.86 | 31.56 | 12,954,576 | +0.89(+2.89%) |
Jun 28, 2023 | 30.91 | 30.91 | 30.32 | 30.67 | 11,807,328 | -0.22(-0.71%) |
Jun 27, 2023 | 30.64 | 31.02 | 30.21 | 30.89 | 10,302,284 | +0.22(+0.71%) |
Jun 26, 2023 | 30.24 | 30.86 | 30.24 | 30.67 | 11,853,699 | +0.42(+1.38%) |
Jun 23, 2023 | 30.36 | 30.85 | 30.21 | 30.25 | 21,816,590 | -0.33(-1.09%) |
Jun 22, 2023 | 31.74 | 31.77 | 30.50 | 30.59 | 14,007,959 | -1.14(-3.59%) |
Jun 21, 2023 | 31.94 | 32.09 | 31.52 | 31.72 | 14,300,286 | -0.14(-0.45%) |
Jun 20, 2023 | 31.35 | 31.97 | 31.00 | 31.87 | 20,592,142 | +0.12(+0.39%) |
Jun 16, 2023 | 31.78 | 31.90 | 31.32 | 31.74 | 31,737,408 | +0.15(+0.48%) |
Jun 15, 2023 | 30.56 | 31.71 | 30.32 | 31.59 | 17,189,120 | +3.37(+11.94%) |
May 08, 2023 | 29.90 | 29.99 | 28.17 | 28.22 | 23,498,306 | -0.95(-3.25%) |
May 05, 2023 | 29.11 | 29.71 | 28.11 | 29.17 | 29,754,838 | +1.67(+6.07%) |
May 04, 2023 | 27.05 | 28.18 | 25.88 | 27.50 | 50,603,888 | -0.78(-2.75%) |
May 03, 2023 | 29.22 | 29.53 | 28.14 | 28.28 | 25,026,532 | -0.79(-2.71%) |
May 02, 2023 | 31.26 | 31.26 | 28.86 | 29.07 | 30,548,980 | -2.19(-7.01%) |