Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 42.40 | 42.46 | 41.89 | 41.91 | 35,714,104 | -0.58(-1.37%) |
May 17, 2024 | 42.25 | 42.49 | 42.20 | 42.49 | 29,813,180 | +0.31(+0.73%) |
May 16, 2024 | 42.22 | 42.38 | 42.16 | 42.18 | 36,000,664 | +0.00(+0.00%) |
May 15, 2024 | 41.97 | 42.22 | 41.95 | 42.18 | 36,135,852 | +0.31(+0.74%) |
May 14, 2024 | 41.82 | 41.90 | 41.66 | 41.87 | 30,642,204 | +0.21(+0.50%) |
May 13, 2024 | 41.95 | 42.02 | 41.66 | 41.66 | 29,565,920 | -0.17(-0.41%) |
May 10, 2024 | 41.82 | 41.91 | 41.77 | 41.83 | 34,306,864 | +0.16(+0.38%) |
May 09, 2024 | 41.26 | 41.67 | 41.25 | 41.67 | 31,835,362 | +0.31(+0.75%) |
May 08, 2024 | 41.17 | 41.43 | 41.05 | 41.36 | 28,390,770 | +0.15(+0.36%) |
May 07, 2024 | 41.17 | 41.29 | 41.10 | 41.21 | 42,600,612 | +0.14(+0.34%) |
May 06, 2024 | 40.86 | 41.07 | 40.77 | 41.07 | 42,331,412 | +0.52(+1.28%) |
May 03, 2024 | 40.70 | 40.79 | 40.35 | 40.55 | 45,012,648 | +0.09(+0.22%) |
May 02, 2024 | 40.64 | 40.68 | 40.17 | 40.46 | 37,637,940 | +0.10(+0.25%) |
May 01, 2024 | 40.33 | 40.85 | 40.28 | 40.36 | 54,714,220 | +0.00(+0.00%) |
Apr 30, 2024 | 40.67 | 40.76 | 40.36 | 40.36 | 34,481,284 | -0.40(-0.98%) |
Apr 29, 2024 | 40.81 | 40.99 | 40.61 | 40.76 | 36,590,364 | -0.06(-0.15%) |
Apr 26, 2024 | 40.81 | 41.05 | 40.72 | 40.82 | 35,796,964 | -0.06(-0.15%) |
Apr 25, 2024 | 40.92 | 41.03 | 40.52 | 40.88 | 50,361,660 | -0.24(-0.58%) |
Apr 24, 2024 | 41.02 | 41.17 | 40.91 | 41.12 | 33,953,476 | -0.01(-0.02%) |
Apr 23, 2024 | 41.06 | 41.23 | 40.95 | 41.13 | 36,482,180 | +0.26(+0.64%) |
Apr 22, 2024 | 40.60 | 41.10 | 40.43 | 40.87 | 50,705,276 | +0.49(+1.21%) |
Apr 19, 2024 | 40.05 | 40.45 | 39.97 | 40.38 | 55,513,628 | +0.55(+1.38%) |
Apr 18, 2024 | 39.87 | 40.18 | 39.73 | 39.83 | 48,892,752 | +0.14(+0.35%) |
Apr 17, 2024 | 39.77 | 39.95 | 39.53 | 39.69 | 41,558,316 | +0.10(+0.25%) |
Apr 16, 2024 | 39.89 | 39.98 | 39.53 | 39.59 | 66,748,148 | -0.27(-0.68%) |
Apr 15, 2024 | 40.58 | 40.74 | 39.74 | 39.86 | 71,800,088 | -0.20(-0.50%) |
Apr 12, 2024 | 40.33 | 40.50 | 39.91 | 40.06 | 81,268,352 | -0.54(-1.33%) |
Apr 11, 2024 | 40.87 | 40.93 | 40.35 | 40.60 | 56,849,304 | -0.29(-0.71%) |
Apr 10, 2024 | 41.11 | 41.27 | 40.76 | 40.89 | 59,491,416 | -0.62(-1.49%) |
Apr 09, 2024 | 41.77 | 41.88 | 41.17 | 41.51 | 51,953,928 | -0.24(-0.57%) |
Apr 08, 2024 | 41.58 | 41.82 | 41.56 | 41.75 | 35,164,796 | +0.18(+0.43%) |
Apr 05, 2024 | 41.34 | 41.67 | 41.20 | 41.57 | 47,540,272 | +0.39(+0.95%) |
Apr 04, 2024 | 42.00 | 42.08 | 41.13 | 41.18 | 52,654,512 | -0.47(-1.13%) |
Apr 03, 2024 | 41.68 | 41.96 | 41.53 | 41.65 | 39,771,880 | -0.02(-0.05%) |
Apr 02, 2024 | 41.76 | 41.81 | 41.60 | 41.67 | 36,344,340 | -0.22(-0.53%) |
Apr 01, 2024 | 42.16 | 42.20 | 41.81 | 41.89 | 37,496,736 | -0.23(-0.55%) |
Mar 28, 2024 | 41.94 | 42.22 | 41.87 | 42.12 | 41,490,208 | +0.23(+0.55%) |
Mar 27, 2024 | 41.60 | 41.90 | 41.49 | 41.89 | 37,029,848 | +0.49(+1.18%) |
Mar 26, 2024 | 41.41 | 41.53 | 41.27 | 41.40 | 30,132,984 | +0.14(+0.34%) |
Mar 25, 2024 | 41.39 | 41.46 | 41.27 | 41.26 | 31,783,864 | -0.16(-0.39%) |
Mar 22, 2024 | 41.95 | 42.03 | 41.39 | 41.42 | 32,048,014 | -0.48(-1.15%) |
Mar 21, 2024 | 41.66 | 42.00 | 41.61 | 41.90 | 49,205,644 | +0.34(+0.82%) |
Mar 20, 2024 | 41.02 | 41.59 | 40.95 | 41.56 | 52,254,888 | +0.49(+1.19%) |
Mar 19, 2024 | 40.90 | 41.09 | 40.88 | 41.07 | 36,745,400 | +0.20(+0.49%) |
Mar 18, 2024 | 40.78 | 44.66 | 40.58 | 40.87 | 39,213,068 | +0.23(+0.57%) |
Mar 15, 2024 | 40.45 | 40.83 | 40.38 | 40.64 | 67,821,648 | -0.04(-0.10%) |
Mar 14, 2024 | 41.02 | 41.10 | 40.46 | 40.68 | 65,800,116 | -0.33(-0.80%) |
Mar 13, 2024 | 40.79 | 41.02 | 40.76 | 41.01 | 43,633,864 | +0.30(+0.73%) |
Mar 12, 2024 | 40.63 | 40.83 | 40.49 | 40.71 | 53,394,556 | +0.17(+0.42%) |
Mar 11, 2024 | 40.32 | 40.58 | 40.25 | 40.54 | 36,361,696 | +0.07(+0.17%) |
Mar 08, 2024 | 40.46 | 40.68 | 40.41 | 40.47 | 47,443,992 | +0.07(+0.17%) |
Mar 07, 2024 | 40.61 | 40.68 | 40.25 | 40.40 | 35,633,856 | -0.06(-0.15%) |
Mar 06, 2024 | 40.31 | 40.58 | 40.12 | 40.46 | 58,676,604 | +0.21(+0.52%) |
Mar 05, 2024 | 40.10 | 40.48 | 40.10 | 40.25 | 50,958,572 | +0.01(+0.02%) |
Mar 04, 2024 | 40.07 | 40.35 | 40.06 | 40.24 | 53,612,176 | +0.10(+0.25%) |
Mar 01, 2024 | 40.18 | 40.27 | 40.00 | 40.14 | 40,948,004 | -0.05(-0.12%) |
Feb 29, 2024 | 40.31 | 40.40 | 40.02 | 40.19 | 37,748,796 | -0.02(-0.05%) |
Feb 28, 2024 | 39.98 | 40.35 | 39.97 | 40.21 | 40,179,720 | +0.15(+0.37%) |
Feb 27, 2024 | 39.99 | 40.07 | 39.79 | 40.06 | 43,243,728 | +0.11(+0.27%) |
Feb 26, 2024 | 40.11 | 40.38 | 39.88 | 39.95 | 38,512,476 | -0.20(-0.50%) |
Feb 23, 2024 | 40.10 | 40.31 | 40.07 | 40.15 | 42,358,028 | +0.20(+0.50%) |
Feb 22, 2024 | 39.71 | 40.09 | 39.64 | 39.95 | 55,373,812 | +0.46(+1.16%) |
Feb 21, 2024 | 39.32 | 39.49 | 39.18 | 39.49 | 40,925,172 | +0.12(+0.30%) |
Feb 20, 2024 | 39.20 | 39.51 | 39.17 | 39.37 | 40,077,468 | -0.11(-0.28%) |
Feb 16, 2024 | 39.58 | 39.66 | 39.40 | 39.48 | 38,042,264 | -0.14(-0.35%) |
Feb 15, 2024 | 39.07 | 39.70 | 39.06 | 39.62 | 58,320,164 | +0.67(+1.71%) |
Feb 14, 2024 | 38.81 | 38.98 | 38.66 | 38.95 | 58,935,588 | +0.37(+0.96%) |
Feb 13, 2024 | 38.81 | 38.91 | 38.28 | 38.59 | 63,181,024 | -0.53(-1.35%) |
Feb 12, 2024 | 38.93 | 39.28 | 38.84 | 39.11 | 40,094,820 | +0.18(+0.46%) |
Feb 09, 2024 | 38.77 | 38.95 | 38.67 | 38.93 | 50,870,664 | +0.11(+0.28%) |
Feb 08, 2024 | 38.79 | 38.94 | 38.58 | 38.82 | 47,507,364 | -0.15(-0.38%) |
Feb 07, 2024 | 38.89 | 39.02 | 38.62 | 38.97 | 39,141,104 | +0.29(+0.75%) |
Feb 06, 2024 | 38.56 | 38.74 | 38.50 | 38.68 | 41,192,148 | +0.08(+0.21%) |
Feb 05, 2024 | 38.62 | 38.73 | 38.43 | 38.61 | 37,459,876 | -0.23(-0.59%) |
Feb 02, 2024 | 38.55 | 39.01 | 38.52 | 38.83 | 62,812,328 | +0.16(+0.41%) |
Feb 01, 2024 | 38.55 | 38.70 | 38.11 | 38.67 | 63,665,184 | +0.06(+0.15%) |
Jan 31, 2024 | 39.01 | 39.30 | 38.60 | 38.62 | 65,914,012 | -0.48(-1.22%) |
Jan 30, 2024 | 38.65 | 39.13 | 38.62 | 39.09 | 43,357,584 | +0.49(+1.26%) |
Jan 29, 2024 | 38.39 | 38.63 | 38.29 | 38.61 | 44,329,380 | +0.10(+0.26%) |
Jan 26, 2024 | 38.31 | 38.57 | 38.27 | 38.51 | 38,765,140 | +0.14(+0.36%) |
Jan 25, 2024 | 38.33 | 38.41 | 38.13 | 38.37 | 50,866,824 | +0.19(+0.50%) |
Jan 24, 2024 | 38.19 | 38.39 | 38.15 | 38.18 | 44,068,232 | +0.15(+0.39%) |
Jan 23, 2024 | 37.95 | 38.06 | 37.87 | 38.03 | 46,416,612 | +0.06(+0.16%) |
Jan 22, 2024 | 37.95 | 38.16 | 37.88 | 37.97 | 52,004,580 | +0.18(+0.47%) |
Jan 19, 2024 | 37.33 | 37.84 | 37.21 | 37.79 | 59,640,832 | +0.60(+1.61%) |
Jan 18, 2024 | 37.08 | 37.23 | 36.81 | 37.19 | 42,203,792 | +0.06(+0.16%) |
Jan 17, 2024 | 36.88 | 37.28 | 36.86 | 37.13 | 38,846,300 | -0.07(-0.19%) |
Jan 16, 2024 | 37.14 | 37.27 | 36.99 | 37.20 | 44,196,660 | -0.26(-0.69%) |
Jan 12, 2024 | 37.71 | 37.85 | 37.30 | 37.46 | 41,488,996 | -0.07(-0.19%) |
Jan 11, 2024 | 37.62 | 37.67 | 37.23 | 37.53 | 49,206,384 | -0.14(-0.37%) |
Jan 10, 2024 | 37.55 | 37.70 | 37.43 | 37.67 | 37,224,020 | +0.06(+0.16%) |
Jan 09, 2024 | 37.65 | 37.65 | 37.49 | 37.61 | 36,465,112 | -0.24(-0.63%) |
Jan 08, 2024 | 37.62 | 37.87 | 37.42 | 37.85 | 39,241,860 | +0.24(+0.64%) |
Jan 05, 2024 | 37.45 | 37.81 | 37.43 | 37.61 | 45,020,692 | +0.16(+0.43%) |
Jan 04, 2024 | 37.43 | 37.75 | 37.38 | 37.45 | 37,024,844 | +0.15(+0.40%) |
Jan 03, 2024 | 37.45 | 37.51 | 37.24 | 37.30 | 47,076,540 | -0.32(-0.85%) |
Jan 02, 2024 | 37.36 | 37.64 | 37.29 | 37.62 | 31,464,560 | +0.16(+0.43%) |
Dec 29, 2023 | 37.57 | 37.63 | 37.35 | 37.46 | 30,331,738 | -0.12(-0.32%) |
Dec 28, 2023 | 37.41 | 37.66 | 37.40 | 37.58 | 25,400,656 | +0.11(+0.29%) |
Dec 27, 2023 | 37.27 | 37.47 | 37.22 | 37.47 | 33,011,236 | +0.12(+0.32%) |
Dec 26, 2023 | 37.23 | 37.42 | 37.17 | 37.35 | 17,903,020 | +0.15(+0.40%) |
Dec 22, 2023 | 37.23 | 37.35 | 37.06 | 37.20 | 30,469,588 | +0.08(+0.21%) |
Dec 21, 2023 | 36.92 | 37.13 | 36.79 | 37.12 | 27,621,956 | +0.36(+0.98%) |
Dec 20, 2023 | 37.33 | 37.42 | 36.76 | 36.76 | 52,920,280 | -0.67(-1.78%) |
Dec 19, 2023 | 37.13 | 37.44 | 37.03 | 37.43 | 32,621,180 | +0.28(+0.75%) |
Dec 18, 2023 | 37.21 | 37.28 | 37.11 | 37.15 | 43,590,432 | +0.12(+0.33%) |
Dec 15, 2023 | 36.94 | 37.11 | 36.87 | 37.03 | 69,849,312 | -0.22(-0.59%) |
Dec 14, 2023 | 37.18 | 37.38 | 37.05 | 37.25 | 67,441,080 | +0.37(+0.99%) |
Dec 13, 2023 | 36.30 | 36.92 | 36.23 | 36.88 | 56,918,112 | +0.58(+1.61%) |
Dec 12, 2023 | 36.13 | 36.30 | 35.98 | 36.29 | 37,565,032 | +0.26(+0.72%) |
Dec 11, 2023 | 35.83 | 36.11 | 35.83 | 36.04 | 31,420,950 | +0.22(+0.61%) |
Dec 08, 2023 | 35.59 | 35.88 | 35.55 | 35.82 | 33,502,350 | +0.19(+0.53%) |
Dec 07, 2023 | 35.55 | 35.65 | 35.46 | 35.63 | 26,288,580 | +0.17(+0.48%) |
Dec 06, 2023 | 35.84 | 35.97 | 35.41 | 35.46 | 35,925,340 | -0.18(-0.50%) |
Dec 05, 2023 | 35.71 | 35.72 | 35.48 | 35.64 | 39,854,020 | -0.18(-0.50%) |
Dec 04, 2023 | 35.65 | 35.96 | 35.61 | 35.82 | 41,721,828 | -0.04(-0.11%) |
Dec 01, 2023 | 35.53 | 35.90 | 35.47 | 35.86 | 51,714,096 | +0.27(+0.75%) |
Nov 30, 2023 | 35.27 | 35.59 | 35.16 | 35.59 | 37,645,684 | +0.40(+1.13%) |
Nov 29, 2023 | 35.04 | 35.40 | 35.04 | 35.19 | 36,968,380 | +0.25(+0.71%) |
Nov 28, 2023 | 34.92 | 35.06 | 34.86 | 34.95 | 39,666,344 | -0.01(-0.03%) |
Nov 27, 2023 | 34.95 | 35.01 | 34.88 | 34.96 | 35,317,952 | -0.12(-0.34%) |
Nov 24, 2023 | 34.97 | 35.13 | 34.95 | 35.07 | 13,283,189 | +0.11(+0.31%) |
Nov 22, 2023 | 34.91 | 35.03 | 34.85 | 34.97 | 33,008,978 | +0.14(+0.40%) |
Nov 21, 2023 | 34.80 | 34.92 | 34.77 | 34.83 | 27,521,350 | -0.02(-0.06%) |
Nov 20, 2023 | 34.66 | 34.93 | 34.58 | 34.85 | 37,610,188 | +0.14(+0.40%) |
Nov 17, 2023 | 34.66 | 34.72 | 34.57 | 34.71 | 32,258,910 | +0.18(+0.52%) |
Nov 16, 2023 | 34.49 | 34.56 | 34.38 | 34.53 | 33,491,340 | +0.14(+0.40%) |
Nov 15, 2023 | 34.26 | 34.49 | 34.25 | 34.39 | 35,287,744 | +0.19(+0.55%) |
Nov 14, 2023 | 33.93 | 34.39 | 33.90 | 34.20 | 54,764,372 | +0.63(+1.89%) |
Nov 13, 2023 | 33.50 | 33.66 | 33.45 | 33.57 | 28,566,034 | -0.05(-0.15%) |
Nov 10, 2023 | 33.40 | 33.65 | 33.21 | 33.62 | 35,459,648 | +0.38(+1.13%) |
Nov 09, 2023 | 33.49 | 33.54 | 33.18 | 33.24 | 34,627,600 | -0.14(-0.42%) |
Nov 08, 2023 | 33.33 | 33.41 | 33.17 | 33.38 | 31,295,420 | +0.04(+0.12%) |
Nov 07, 2023 | 33.29 | 33.42 | 33.23 | 33.34 | 27,678,658 | -0.05(-0.15%) |
Nov 06, 2023 | 33.58 | 33.62 | 33.21 | 33.39 | 40,933,260 | -0.10(-0.30%) |
Nov 03, 2023 | 33.37 | 33.65 | 33.36 | 33.49 | 59,434,564 | +0.44(+1.32%) |
Nov 02, 2023 | 32.59 | 33.07 | 32.53 | 33.05 | 47,811,808 | +0.76(+2.36%) |
Nov 01, 2023 | 32.14 | 32.42 | 32.07 | 32.29 | 52,203,308 | +0.21(+0.65%) |
Oct 31, 2023 | 31.79 | 32.09 | 31.73 | 32.08 | 41,403,732 | +0.35(+1.09%) |
Oct 30, 2023 | 31.40 | 31.81 | 31.32 | 31.73 | 49,402,816 | +0.56(+1.78%) |
Oct 27, 2023 | 31.71 | 31.75 | 31.08 | 31.18 | 73,872,024 | -0.57(-1.81%) |
Oct 26, 2023 | 31.74 | 32.07 | 31.69 | 31.75 | 56,527,692 | -0.07(-0.22%) |
Oct 25, 2023 | 31.82 | 32.04 | 31.73 | 31.82 | 59,987,220 | -0.12(-0.37%) |
Oct 24, 2023 | 31.87 | 32.09 | 31.77 | 31.94 | 36,136,840 | +0.22(+0.69%) |
Oct 23, 2023 | 31.85 | 32.08 | 31.69 | 31.72 | 56,399,876 | -0.20(-0.62%) |
Oct 20, 2023 | 32.41 | 32.47 | 31.89 | 31.92 | 60,717,912 | -0.50(-1.53%) |
Oct 19, 2023 | 32.79 | 32.97 | 32.40 | 32.42 | 67,273,536 | -0.44(-1.33%) |
Oct 18, 2023 | 33.26 | 33.29 | 32.78 | 32.85 | 47,347,852 | -0.57(-1.72%) |
Oct 17, 2023 | 33.12 | 33.64 | 33.11 | 33.43 | 42,286,420 | +0.16(+0.48%) |
Oct 16, 2023 | 33.17 | 33.43 | 33.10 | 33.27 | 45,978,208 | +0.35(+1.05%) |
Oct 13, 2023 | 33.06 | 33.36 | 32.74 | 32.92 | 53,679,992 | +0.07(+0.21%) |
Oct 12, 2023 | 33.16 | 33.16 | 32.63 | 32.85 | 42,347,544 | -0.21(-0.63%) |
Oct 11, 2023 | 33.11 | 33.25 | 32.81 | 33.06 | 36,051,028 | +0.05(+0.15%) |
Oct 10, 2023 | 32.87 | 33.22 | 32.86 | 33.01 | 45,124,428 | +0.24(+0.73%) |
Oct 09, 2023 | 32.46 | 32.84 | 32.43 | 32.77 | 61,916,016 | +0.02(+0.06%) |
Oct 06, 2023 | 32.34 | 32.94 | 32.23 | 32.75 | 54,542,752 | +0.28(+0.85%) |
Oct 05, 2023 | 32.24 | 32.54 | 32.17 | 32.48 | 41,755,116 | +0.15(+0.46%) |
Oct 04, 2023 | 32.10 | 32.35 | 31.93 | 32.33 | 40,484,676 | +0.24(+0.74%) |
Oct 03, 2023 | 32.45 | 32.53 | 31.96 | 32.09 | 53,370,852 | -0.52(-1.58%) |
Oct 02, 2023 | 32.77 | 32.85 | 32.43 | 32.61 | 49,774,704 | -0.28(-0.84%) |
Sep 29, 2023 | 33.35 | 33.40 | 32.80 | 32.88 | 53,322,404 | -0.31(-0.93%) |
Sep 28, 2023 | 32.98 | 33.31 | 32.97 | 33.19 | 64,188,352 | +0.24(+0.72%) |
Sep 27, 2023 | 33.09 | 33.09 | 32.67 | 32.95 | 54,369,780 | -0.05(-0.15%) |
Sep 26, 2023 | 33.20 | 33.35 | 32.94 | 33.00 | 46,566,056 | -0.45(-1.33%) |
Sep 25, 2023 | 33.30 | 33.47 | 33.31 | 33.45 | 40,487,072 | +0.08(+0.24%) |
Sep 22, 2023 | 33.68 | 33.71 | 33.37 | 33.37 | 42,051,336 | -0.26(-0.77%) |
Sep 21, 2023 | 34.07 | 34.07 | 33.63 | 33.63 | 48,522,828 | -0.57(-1.65%) |
Sep 20, 2023 | 34.55 | 34.66 | 34.18 | 34.19 | 31,887,642 | -0.24(-0.69%) |
Sep 19, 2023 | 34.50 | 34.56 | 34.21 | 34.43 | 36,430,348 | -0.04(-0.12%) |
Sep 18, 2023 | 34.33 | 34.52 | 34.22 | 34.47 | 32,740,930 | +0.09(+0.27%) |
Sep 15, 2023 | 34.33 | 34.58 | 34.31 | 34.38 | 52,484,964 | -0.18(-0.51%) |
Sep 14, 2023 | 34.47 | 34.60 | 34.30 | 34.55 | 66,553,200 | +0.32(+0.92%) |
Sep 13, 2023 | 34.40 | 34.43 | 34.10 | 34.24 | 32,416,000 | +0.00(+0.00%) |
Sep 12, 2023 | 34.00 | 34.48 | 33.96 | 34.24 | 49,251,676 | +0.23(+0.67%) |
Sep 11, 2023 | 34.01 | 34.19 | 33.92 | 34.01 | 29,340,422 | +0.16(+0.47%) |
Sep 08, 2023 | 33.81 | 33.92 | 33.68 | 33.85 | 40,268,036 | +0.07(+0.20%) |
Sep 07, 2023 | 33.73 | 33.93 | 33.68 | 33.78 | 48,273,756 | -0.09(-0.26%) |
Sep 06, 2023 | 33.80 | 33.94 | 33.63 | 33.87 | 36,180,936 | -0.02(-0.06%) |
Sep 05, 2023 | 34.20 | 34.34 | 33.88 | 33.89 | 39,296,940 | -0.35(-1.01%) |
Sep 01, 2023 | 34.14 | 34.34 | 34.10 | 34.24 | 41,618,764 | +0.31(+0.90%) |
Aug 31, 2023 | 34.16 | 34.16 | 33.90 | 33.93 | 28,361,828 | -0.13(-0.38%) |
Aug 30, 2023 | 34.09 | 34.26 | 33.99 | 34.06 | 34,299,648 | +0.02(+0.06%) |
Aug 29, 2023 | 33.70 | 34.05 | 33.66 | 34.04 | 43,966,040 | +0.31(+0.91%) |
Aug 28, 2023 | 33.66 | 33.85 | 33.63 | 33.73 | 35,791,264 | +0.19(+0.56%) |
Aug 25, 2023 | 33.53 | 33.67 | 33.27 | 33.55 | 40,880,540 | +0.16(+0.47%) |
Aug 24, 2023 | 33.46 | 33.86 | 33.39 | 33.39 | 36,255,344 | -0.12(-0.35%) |
Aug 23, 2023 | 33.24 | 33.52 | 33.19 | 33.51 | 30,747,716 | +0.33(+0.98%) |
Aug 22, 2023 | 33.51 | 33.55 | 33.14 | 33.18 | 43,706,792 | -0.32(-0.94%) |
Aug 21, 2023 | 33.59 | 33.65 | 33.23 | 33.50 | 32,731,786 | -0.04(-0.12%) |
Aug 18, 2023 | 33.31 | 33.64 | 33.28 | 33.54 | 41,410,244 | -0.01(-0.03%) |
Aug 17, 2023 | 33.82 | 33.87 | 33.45 | 33.55 | 38,710,164 | -0.17(-0.50%) |
Aug 16, 2023 | 33.70 | 33.97 | 33.67 | 33.71 | 34,008,308 | -0.05(-0.15%) |
Aug 15, 2023 | 34.11 | 34.14 | 33.72 | 33.76 | 58,231,188 | -0.63(-1.84%) |
Aug 14, 2023 | 34.37 | 34.46 | 34.24 | 34.40 | 24,105,292 | -0.07(-0.20%) |
Aug 11, 2023 | 34.29 | 34.52 | 34.20 | 34.46 | 27,882,534 | +0.07(+0.20%) |
Aug 10, 2023 | 34.54 | 34.80 | 34.31 | 34.40 | 38,599,976 | +0.03(+0.09%) |
Aug 09, 2023 | 34.60 | 34.70 | 34.33 | 34.37 | 38,793,764 | -0.26(-0.74%) |
Aug 08, 2023 | 34.48 | 34.65 | 34.22 | 34.62 | 37,746,940 | -0.32(-0.90%) |
Aug 07, 2023 | 34.67 | 35.00 | 34.66 | 34.94 | 33,548,788 | +0.48(+1.40%) |
Aug 04, 2023 | 34.56 | 34.90 | 34.42 | 34.45 | 36,674,164 | -0.14(-0.40%) |
Aug 03, 2023 | 34.37 | 34.67 | 34.27 | 34.59 | 32,287,518 | +0.02(+0.06%) |
Aug 02, 2023 | 34.57 | 34.70 | 34.38 | 34.57 | 49,576,400 | -0.30(-0.85%) |
Aug 01, 2023 | 34.80 | 34.90 | 34.68 | 34.87 | 26,839,498 | +0.00(+0.00%) |
Jul 31, 2023 | 34.81 | 34.98 | 34.72 | 34.87 | 28,989,250 | +0.13(+0.37%) |
Jul 28, 2023 | 34.95 | 34.96 | 34.55 | 34.74 | 32,856,358 | +0.07(+0.20%) |
Jul 27, 2023 | 35.12 | 35.20 | 34.62 | 34.67 | 44,650,428 | -0.44(-1.26%) |
Jul 26, 2023 | 34.87 | 35.22 | 34.82 | 35.12 | 36,108,812 | +0.21(+0.59%) |
Jul 25, 2023 | 35.04 | 35.12 | 34.88 | 34.91 | 36,846,524 | -0.23(-0.65%) |
Jul 24, 2023 | 34.82 | 35.24 | 34.81 | 35.14 | 32,724,494 | +0.34(+0.96%) |
Jul 21, 2023 | 34.98 | 35.00 | 34.72 | 34.80 | 31,020,466 | -0.12(-0.34%) |
Jul 20, 2023 | 34.60 | 34.93 | 34.59 | 34.92 | 46,386,820 | +0.26(+0.74%) |
Jul 19, 2023 | 34.51 | 34.80 | 34.50 | 34.66 | 46,226,112 | +0.15(+0.43%) |
Jul 18, 2023 | 34.21 | 34.54 | 34.16 | 34.51 | 47,786,208 | +0.38(+1.13%) |
Jul 17, 2023 | 33.76 | 34.23 | 33.76 | 34.13 | 39,068,876 | +0.33(+0.96%) |
Jul 14, 2023 | 34.28 | 34.29 | 33.76 | 33.80 | 48,685,856 | -0.23(-0.67%) |
Jul 13, 2023 | 33.96 | 34.08 | 33.90 | 34.03 | 40,942,036 | +0.12(+0.35%) |
Jul 12, 2023 | 33.97 | 34.15 | 33.82 | 33.91 | 47,153,364 | +0.22(+0.64%) |
Jul 11, 2023 | 33.42 | 33.73 | 33.35 | 33.69 | 34,198,532 | +0.39(+1.19%) |
Jul 10, 2023 | 33.16 | 33.49 | 33.13 | 33.30 | 27,612,742 | +0.15(+0.45%) |
Jul 07, 2023 | 32.96 | 33.43 | 32.96 | 33.15 | 33,931,368 | +0.05(+0.15%) |
Jul 06, 2023 | 33.11 | 33.14 | 32.82 | 33.10 | 46,410,444 | -0.29(-0.86%) |
Jul 05, 2023 | 33.26 | 33.48 | 33.16 | 33.39 | 40,358,872 | -0.07(-0.21%) |
Jul 03, 2023 | 33.27 | 33.56 | 33.22 | 33.46 | 19,380,848 | +0.19(+0.56%) |
Jun 30, 2023 | 33.20 | 33.41 | 33.14 | 33.27 | 45,354,044 | +0.29(+0.87%) |
Jun 29, 2023 | 32.59 | 32.98 | 32.55 | 32.98 | 48,381,304 | +0.56(+1.74%) |
Jun 28, 2023 | 32.46 | 32.47 | 32.27 | 32.42 | 37,096,676 | -0.08(-0.24%) |
Jun 27, 2023 | 32.30 | 32.57 | 32.28 | 32.50 | 34,798,444 | +0.26(+0.80%) |
Jun 26, 2023 | 32.26 | 32.51 | 32.15 | 32.24 | 26,066,052 | -0.07(-0.21%) |
Jun 23, 2023 | 32.20 | 32.42 | 32.09 | 32.31 | 36,078,472 | -0.14(-0.43%) |
Jun 22, 2023 | 32.65 | 32.66 | 32.34 | 32.45 | 39,543,356 | -0.26(-0.78%) |
Jun 21, 2023 | 32.67 | 32.87 | 32.57 | 32.71 | 36,434,120 | -0.04(-0.12%) |
Jun 20, 2023 | 32.78 | 32.84 | 32.55 | 32.75 | 51,350,148 | -0.25(-0.75%) |
Jun 16, 2023 | 33.21 | 33.24 | 32.95 | 32.99 | 50,747,420 | -0.07(-0.21%) |