Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 32.23 | 32.37 | 31.41 | 31.51 | 1,960,377 | -0.93(-2.87%) |
Apr 29, 2024 | 32.52 | 32.54 | 32.23 | 32.44 | 1,573,254 | +0.09(+0.28%) |
Apr 26, 2024 | 32.17 | 32.56 | 32.14 | 32.35 | 1,135,070 | +0.02(+0.06%) |
Apr 25, 2024 | 32.47 | 32.61 | 32.05 | 32.33 | 1,153,856 | -0.22(-0.68%) |
Apr 24, 2024 | 32.25 | 32.57 | 31.94 | 32.55 | 1,971,919 | +0.45(+1.40%) |
Apr 23, 2024 | 32.31 | 32.51 | 32.06 | 32.10 | 1,820,800 | -0.15(-0.47%) |
Apr 22, 2024 | 32.05 | 32.41 | 31.89 | 32.25 | 2,695,696 | +0.38(+1.19%) |
Apr 19, 2024 | 31.24 | 31.92 | 31.24 | 31.87 | 3,200,286 | +0.67(+2.15%) |
Apr 18, 2024 | 31.32 | 31.74 | 31.16 | 31.20 | 1,935,577 | +0.04(+0.13%) |
Apr 17, 2024 | 31.29 | 31.41 | 31.00 | 31.16 | 2,134,225 | -0.04(-0.13%) |
Apr 16, 2024 | 31.36 | 31.55 | 31.18 | 31.20 | 1,537,798 | -0.27(-0.86%) |
Apr 15, 2024 | 31.85 | 32.01 | 31.35 | 31.47 | 2,872,431 | -0.12(-0.38%) |
Apr 12, 2024 | 31.80 | 31.96 | 31.43 | 31.59 | 2,222,683 | -0.36(-1.13%) |
Apr 11, 2024 | 31.86 | 32.17 | 31.71 | 31.95 | 1,851,247 | +0.05(+0.16%) |
Apr 10, 2024 | 31.73 | 32.06 | 31.52 | 31.90 | 1,845,877 | -0.31(-0.96%) |
Apr 09, 2024 | 32.50 | 32.53 | 31.80 | 32.21 | 4,245,593 | -0.32(-0.98%) |
Apr 08, 2024 | 32.16 | 32.56 | 31.92 | 32.53 | 3,824,054 | +0.31(+0.96%) |
Apr 05, 2024 | 31.48 | 32.35 | 31.47 | 32.22 | 2,565,258 | +0.66(+2.09%) |
Apr 04, 2024 | 32.33 | 32.81 | 31.47 | 31.56 | 2,712,274 | -0.67(-2.08%) |
Apr 03, 2024 | 31.81 | 32.31 | 31.71 | 32.23 | 2,308,080 | +0.27(+0.84%) |
Apr 02, 2024 | 32.05 | 32.23 | 31.69 | 31.96 | 2,075,161 | -0.31(-0.96%) |
Apr 01, 2024 | 32.42 | 32.57 | 31.89 | 32.27 | 2,772,283 | -0.25(-0.77%) |
Mar 28, 2024 | 32.26 | 32.54 | 32.53 | 32.52 | 3,844,507 | +0.46(+1.43%) |
Mar 27, 2024 | 31.13 | 32.07 | 30.93 | 32.06 | 2,773,117 | +0.98(+3.15%) |
Mar 26, 2024 | 30.90 | 31.20 | 30.62 | 31.08 | 2,735,128 | +0.31(+1.01%) |
Mar 25, 2024 | 30.96 | 31.08 | 30.42 | 30.77 | 3,891,040 | -0.19(-0.61%) |
Mar 22, 2024 | 31.51 | 31.51 | 30.86 | 30.96 | 2,664,855 | -0.38(-1.21%) |
Mar 21, 2024 | 31.66 | 31.68 | 31.10 | 31.34 | 3,716,169 | -0.25(-0.79%) |
Mar 20, 2024 | 31.52 | 31.65 | 31.17 | 31.59 | 1,264,550 | +0.09(+0.29%) |
Mar 19, 2024 | 31.37 | 31.61 | 30.83 | 31.50 | 1,794,042 | +0.09(+0.29%) |
Mar 18, 2024 | 31.22 | 31.52 | 30.88 | 31.41 | 2,534,160 | +0.30(+0.96%) |
Mar 15, 2024 | 31.75 | 31.82 | 31.07 | 31.11 | 5,407,367 | -0.66(-2.08%) |
Mar 14, 2024 | 32.50 | 32.53 | 31.55 | 31.77 | 2,536,173 | -0.88(-2.70%) |
Mar 13, 2024 | 32.79 | 33.04 | 32.30 | 32.65 | 1,903,089 | +0.03(+0.09%) |
Mar 12, 2024 | 31.73 | 32.65 | 31.65 | 32.62 | 2,520,356 | +0.83(+2.61%) |
Mar 11, 2024 | 31.70 | 31.92 | 31.49 | 31.79 | 2,225,475 | +0.13(+0.41%) |
Mar 08, 2024 | 31.49 | 31.89 | 31.49 | 31.66 | 2,350,945 | +0.03(+0.09%) |
Mar 07, 2024 | 31.36 | 31.86 | 31.19 | 31.63 | 3,061,310 | +0.55(+1.77%) |
Mar 06, 2024 | 31.20 | 31.36 | 30.75 | 31.08 | 1,158,187 | +0.05(+0.16%) |
Mar 05, 2024 | 30.91 | 31.28 | 30.77 | 31.03 | 2,407,634 | +0.01(+0.03%) |
Mar 04, 2024 | 30.75 | 31.23 | 30.65 | 31.02 | 2,395,808 | +0.28(+0.91%) |
Mar 01, 2024 | 30.35 | 31.04 | 30.17 | 30.74 | 2,070,794 | +0.41(+1.35%) |
Feb 29, 2024 | 30.68 | 30.77 | 30.15 | 30.33 | 2,959,426 | -0.30(-0.98%) |
Feb 28, 2024 | 30.07 | 30.79 | 29.98 | 30.63 | 1,500,569 | +0.43(+1.42%) |
Feb 27, 2024 | 30.52 | 30.70 | 30.18 | 30.20 | 1,925,315 | -0.47(-1.53%) |
Feb 26, 2024 | 31.27 | 31.32 | 30.64 | 30.67 | 1,616,550 | -0.68(-2.17%) |
Feb 23, 2024 | 31.07 | 31.44 | 30.89 | 31.35 | 1,530,124 | +0.38(+1.23%) |
Feb 22, 2024 | 30.80 | 31.14 | 30.59 | 30.97 | 1,678,121 | +0.50(+1.64%) |
Feb 21, 2024 | 30.95 | 30.95 | 29.78 | 30.47 | 2,563,774 | -0.39(-1.26%) |
Feb 20, 2024 | 30.77 | 31.02 | 30.65 | 30.86 | 2,992,070 | -0.01(-0.03%) |
Feb 16, 2024 | 30.65 | 31.13 | 30.65 | 30.87 | 1,697,209 | +0.04(+0.13%) |
Feb 15, 2024 | 30.79 | 31.14 | 30.76 | 30.83 | 2,031,182 | +0.00(+0.00%) |
Feb 14, 2024 | 30.52 | 30.93 | 30.21 | 30.83 | 2,186,117 | +0.58(+1.92%) |
Feb 13, 2024 | 30.81 | 30.81 | 30.09 | 30.25 | 2,310,203 | -0.66(-2.12%) |
Feb 12, 2024 | 30.37 | 30.94 | 30.37 | 30.91 | 3,258,449 | +0.49(+1.61%) |
Feb 09, 2024 | 29.28 | 30.49 | 29.22 | 30.42 | 3,285,711 | +1.10(+3.74%) |
Feb 08, 2024 | 28.79 | 29.54 | 28.43 | 29.32 | 3,015,682 | +0.53(+1.84%) |
Feb 07, 2024 | 30.37 | 30.43 | 28.72 | 28.79 | 3,532,966 | -0.43(-1.47%) |
Feb 06, 2024 | 30.92 | 30.99 | 29.14 | 29.22 | 5,193,243 | -0.11(-0.37%) |
Feb 05, 2024 | 29.34 | 29.50 | 28.87 | 29.33 | 4,251,213 | -0.25(-0.84%) |
Feb 02, 2024 | 29.49 | 29.84 | 29.10 | 29.58 | 4,124,242 | -0.04(-0.13%) |
Feb 01, 2024 | 29.05 | 29.70 | 28.85 | 29.62 | 2,942,803 | +0.63(+2.17%) |
Jan 31, 2024 | 29.18 | 29.74 | 28.83 | 28.99 | 3,106,154 | -0.16(-0.55%) |
Jan 30, 2024 | 28.82 | 29.20 | 28.68 | 29.15 | 2,176,444 | +0.29(+1.00%) |
Jan 29, 2024 | 28.43 | 28.87 | 28.30 | 28.86 | 1,621,977 | +0.37(+1.29%) |
Jan 26, 2024 | 28.64 | 28.80 | 28.43 | 28.49 | 1,269,387 | -0.11(-0.38%) |
Jan 25, 2024 | 28.62 | 28.90 | 28.36 | 28.60 | 2,603,371 | +0.27(+0.95%) |
Jan 24, 2024 | 28.81 | 28.94 | 28.21 | 28.33 | 1,463,617 | -0.32(-1.11%) |
Jan 23, 2024 | 28.81 | 28.93 | 28.40 | 28.65 | 1,308,121 | +0.11(+0.38%) |
Jan 22, 2024 | 28.66 | 28.82 | 28.39 | 28.54 | 1,562,490 | -0.02(-0.07%) |
Jan 19, 2024 | 28.52 | 28.79 | 28.40 | 28.56 | 1,197,500 | -0.02(-0.07%) |
Jan 18, 2024 | 28.89 | 28.97 | 28.42 | 28.58 | 2,467,700 | -0.18(-0.62%) |
Jan 17, 2024 | 28.78 | 29.29 | 28.54 | 28.76 | 2,406,571 | -0.11(-0.38%) |
Jan 16, 2024 | 28.40 | 28.89 | 28.22 | 28.87 | 2,484,917 | +0.20(+0.70%) |
Jan 12, 2024 | 29.04 | 29.15 | 28.65 | 28.67 | 1,665,084 | -0.12(-0.42%) |
Jan 11, 2024 | 28.78 | 28.81 | 28.51 | 28.79 | 1,911,015 | -0.03(-0.10%) |
Jan 10, 2024 | 28.68 | 28.95 | 28.46 | 28.82 | 1,696,485 | +0.20(+0.70%) |
Jan 09, 2024 | 28.60 | 28.68 | 28.28 | 28.62 | 1,855,646 | -0.17(-0.59%) |
Jan 08, 2024 | 28.29 | 28.93 | 28.24 | 28.79 | 2,737,855 | +0.66(+2.34%) |
Jan 05, 2024 | 27.56 | 28.14 | 27.53 | 28.13 | 2,275,755 | +0.44(+1.58%) |
Jan 04, 2024 | 27.71 | 28.02 | 27.66 | 27.69 | 2,418,951 | +0.10(+0.36%) |
Jan 03, 2024 | 27.72 | 27.92 | 27.38 | 27.60 | 1,937,295 | -0.26(-0.93%) |
Jan 02, 2024 | 27.75 | 28.15 | 27.75 | 27.85 | 2,690,366 | -0.16(-0.57%) |
Dec 29, 2023 | 27.88 | 28.08 | 27.70 | 28.01 | 1,851,742 | +0.10(+0.36%) |
Dec 28, 2023 | 27.73 | 28.01 | 27.64 | 27.91 | 1,503,381 | +0.13(+0.47%) |
Dec 27, 2023 | 27.73 | 27.81 | 27.55 | 27.78 | 1,377,314 | +0.14(+0.50%) |
Dec 26, 2023 | 27.63 | 27.74 | 27.52 | 27.64 | 2,006,686 | -0.01(-0.04%) |
Dec 22, 2023 | 27.71 | 27.99 | 27.53 | 27.66 | 1,668,109 | -0.14(-0.50%) |
Dec 21, 2023 | 27.59 | 27.89 | 27.47 | 27.79 | 2,215,394 | +0.49(+1.79%) |
Dec 20, 2023 | 27.77 | 28.16 | 27.31 | 27.31 | 3,113,248 | -0.63(-2.25%) |
Dec 19, 2023 | 27.81 | 27.95 | 27.68 | 27.93 | 2,859,222 | +0.30(+1.08%) |
Dec 18, 2023 | 27.14 | 27.78 | 26.97 | 27.64 | 6,348,482 | +0.52(+1.91%) |
Dec 15, 2023 | 27.51 | 27.51 | 26.99 | 27.12 | 6,824,871 | -0.38(-1.38%) |
Dec 14, 2023 | 27.31 | 27.82 | 27.31 | 27.50 | 3,593,348 | +0.43(+1.58%) |
Dec 13, 2023 | 26.90 | 27.17 | 26.50 | 27.07 | 3,998,110 | +0.28(+1.04%) |
Dec 12, 2023 | 26.90 | 27.14 | 26.51 | 26.79 | 2,364,238 | -0.22(-0.81%) |
Dec 11, 2023 | 27.08 | 27.27 | 26.88 | 27.01 | 2,699,625 | -0.07(-0.26%) |
Dec 08, 2023 | 27.13 | 27.31 | 26.95 | 27.08 | 2,039,094 | -0.01(-0.04%) |
Dec 07, 2023 | 27.34 | 27.43 | 26.81 | 27.09 | 2,988,605 | -0.24(-0.88%) |
Dec 06, 2023 | 27.30 | 27.52 | 27.08 | 27.33 | 2,923,528 | +0.17(+0.62%) |
Dec 05, 2023 | 27.90 | 28.03 | 27.15 | 27.16 | 3,252,771 | -0.94(-3.34%) |
Dec 04, 2023 | 28.14 | 28.28 | 27.92 | 28.09 | 3,354,136 | -0.11(-0.39%) |
Dec 01, 2023 | 27.98 | 28.33 | 27.86 | 28.20 | 2,491,997 | +0.28(+1.00%) |
Nov 30, 2023 | 27.74 | 28.23 | 27.64 | 27.92 | 17,545,116 | +0.23(+0.83%) |
Nov 29, 2023 | 27.59 | 27.95 | 27.46 | 27.69 | 3,725,055 | +0.22(+0.80%) |
Nov 28, 2023 | 27.86 | 27.96 | 27.41 | 27.48 | 5,107,953 | -0.49(-1.75%) |
Nov 27, 2023 | 27.76 | 28.07 | 27.66 | 27.96 | 3,363,561 | +0.09(+0.34%) |
Nov 24, 2023 | 27.80 | 27.98 | 27.70 | 27.87 | 1,030,822 | -0.08(-0.28%) |
Nov 22, 2023 | 27.84 | 28.22 | 27.79 | 27.95 | 2,679,813 | +0.25(+0.90%) |
Nov 21, 2023 | 27.56 | 27.80 | 27.35 | 27.70 | 2,985,917 | +0.02(+0.07%) |
Nov 20, 2023 | 27.47 | 27.97 | 27.46 | 27.68 | 3,326,335 | +0.15(+0.54%) |
Nov 17, 2023 | 27.57 | 27.66 | 27.34 | 27.53 | 3,643,381 | +0.06(+0.22%) |
Nov 16, 2023 | 26.82 | 27.48 | 26.71 | 27.47 | 4,072,411 | +0.61(+2.26%) |
Nov 15, 2023 | 26.16 | 26.95 | 26.10 | 26.87 | 5,125,094 | +0.84(+3.25%) |
Nov 14, 2023 | 28.02 | 28.17 | 25.76 | 26.02 | 7,453,130 | -2.32(-8.17%) |
Nov 13, 2023 | 28.18 | 28.53 | 28.04 | 28.34 | 4,267,897 | +0.00(+0.00%) |
Nov 10, 2023 | 27.74 | 28.35 | 27.55 | 28.34 | 4,817,531 | +0.67(+2.41%) |
Nov 09, 2023 | 27.94 | 28.06 | 27.54 | 27.67 | 1,787,634 | -0.06(-0.21%) |
Nov 08, 2023 | 27.90 | 28.05 | 27.59 | 27.73 | 2,998,843 | -0.11(-0.39%) |
Nov 07, 2023 | 27.59 | 27.95 | 27.47 | 27.84 | 1,540,415 | +0.02(+0.07%) |
Nov 06, 2023 | 28.12 | 28.21 | 27.81 | 27.82 | 2,368,914 | -0.35(-1.23%) |
Nov 03, 2023 | 28.02 | 28.38 | 27.94 | 28.17 | 3,718,370 | +0.48(+1.72%) |
Nov 02, 2023 | 27.37 | 27.92 | 27.26 | 27.69 | 3,057,137 | +0.64(+2.35%) |
Nov 01, 2023 | 26.98 | 27.18 | 26.46 | 27.05 | 2,778,739 | +0.30(+1.11%) |
Oct 31, 2023 | 26.63 | 26.91 | 26.46 | 26.76 | 2,443,995 | +0.17(+0.64%) |
Oct 30, 2023 | 26.70 | 26.79 | 26.26 | 26.59 | 3,933,076 | +0.09(+0.34%) |
Oct 27, 2023 | 26.64 | 26.88 | 26.37 | 26.50 | 2,730,424 | -0.04(-0.15%) |
Oct 26, 2023 | 26.27 | 26.85 | 26.27 | 26.54 | 3,981,689 | +0.40(+1.52%) |
Oct 25, 2023 | 26.18 | 26.34 | 25.93 | 26.14 | 3,027,263 | -0.20(-0.75%) |
Oct 24, 2023 | 26.26 | 26.41 | 26.00 | 26.34 | 2,755,199 | +0.16(+0.61%) |
Oct 23, 2023 | 25.94 | 26.48 | 25.84 | 26.18 | 2,707,887 | +0.02(+0.08%) |
Oct 20, 2023 | 26.20 | 26.49 | 26.11 | 26.16 | 2,366,539 | -0.09(-0.34%) |
Oct 19, 2023 | 26.54 | 26.72 | 26.11 | 26.25 | 2,729,159 | -0.31(-1.16%) |
Oct 18, 2023 | 26.58 | 26.76 | 26.38 | 26.56 | 2,858,240 | -0.21(-0.78%) |
Oct 17, 2023 | 26.45 | 26.90 | 26.40 | 26.77 | 3,867,568 | +0.35(+1.32%) |
Oct 16, 2023 | 25.54 | 26.55 | 25.54 | 26.42 | 4,418,752 | +1.23(+4.89%) |
Oct 13, 2023 | 25.43 | 25.53 | 25.12 | 25.19 | 3,621,475 | -0.35(-1.36%) |
Oct 12, 2023 | 26.26 | 26.54 | 25.40 | 25.53 | 3,006,986 | -0.62(-2.36%) |
Oct 11, 2023 | 25.53 | 26.25 | 25.53 | 26.15 | 4,583,524 | +0.53(+2.06%) |
Oct 10, 2023 | 25.04 | 25.64 | 24.78 | 25.62 | 4,179,717 | +0.77(+3.12%) |
Oct 09, 2023 | 24.50 | 24.94 | 24.30 | 24.85 | 2,929,209 | +0.41(+1.67%) |
Oct 06, 2023 | 24.54 | 24.75 | 23.97 | 24.44 | 3,663,214 | -0.16(-0.65%) |
Oct 05, 2023 | 24.42 | 24.86 | 24.24 | 24.60 | 4,745,554 | -0.09(-0.36%) |
Oct 04, 2023 | 24.17 | 24.71 | 24.00 | 24.69 | 4,422,835 | +0.53(+2.18%) |
Oct 03, 2023 | 24.63 | 24.91 | 23.80 | 24.16 | 8,743,897 | -0.70(-2.80%) |
Oct 02, 2023 | 25.22 | 25.31 | 24.29 | 24.86 | 6,413,805 | -9.62(-27.90%) |
Sep 29, 2023 | 35.03 | 35.12 | 34.33 | 34.48 | 3,972,150 | -0.27(-0.77%) |
Sep 28, 2023 | 34.62 | 35.21 | 34.60 | 34.74 | 6,749,434 | +0.26(+0.75%) |
Sep 27, 2023 | 34.73 | 34.85 | 34.30 | 34.49 | 4,223,125 | -0.10(-0.29%) |
Sep 26, 2023 | 35.11 | 35.48 | 34.57 | 34.59 | 3,628,273 | -0.74(-2.08%) |
Sep 25, 2023 | 35.28 | 35.32 | 35.01 | 35.32 | 2,854,866 | -0.51(-1.41%) |
Sep 22, 2023 | 36.64 | 36.75 | 35.80 | 35.83 | 2,378,412 | -0.71(-1.93%) |
Sep 21, 2023 | 37.29 | 37.29 | 36.51 | 36.53 | 2,925,740 | -1.06(-2.83%) |
Sep 20, 2023 | 37.47 | 38.11 | 37.23 | 37.60 | 3,799,380 | +0.42(+1.12%) |
Sep 19, 2023 | 37.06 | 37.29 | 36.67 | 37.18 | 2,287,702 | +0.08(+0.21%) |
Sep 18, 2023 | 36.24 | 37.12 | 36.14 | 37.10 | 4,091,947 | +0.70(+1.91%) |
Sep 15, 2023 | 36.71 | 36.79 | 36.05 | 36.40 | 4,543,940 | -0.69(-1.85%) |
Sep 14, 2023 | 36.59 | 37.31 | 36.55 | 37.09 | 2,908,952 | +0.87(+2.41%) |
Sep 13, 2023 | 36.71 | 37.01 | 36.20 | 36.22 | 2,388,962 | -0.22(-0.60%) |
Sep 12, 2023 | 35.84 | 36.61 | 35.71 | 36.43 | 2,558,474 | +0.44(+1.21%) |
Sep 11, 2023 | 36.61 | 36.76 | 35.74 | 36.00 | 2,549,906 | -0.35(-0.96%) |
Sep 08, 2023 | 36.36 | 36.54 | 36.09 | 36.34 | 3,401,890 | -0.11(-0.30%) |
Sep 07, 2023 | 36.72 | 36.86 | 36.38 | 36.45 | 2,343,065 | -0.54(-1.45%) |
Sep 06, 2023 | 37.10 | 37.43 | 36.94 | 36.99 | 2,623,404 | -0.13(-0.35%) |
Sep 05, 2023 | 37.63 | 37.91 | 37.06 | 37.12 | 2,222,338 | -0.82(-2.17%) |
Sep 01, 2023 | 37.73 | 38.00 | 37.49 | 37.94 | 2,816,656 | +1.00(+2.72%) |
Aug 31, 2023 | 37.81 | 37.86 | 36.82 | 36.94 | 4,677,585 | -0.76(-2.00%) |
Aug 30, 2023 | 37.36 | 37.78 | 37.27 | 37.70 | 4,284,333 | +0.33(+0.88%) |
Aug 29, 2023 | 37.38 | 37.64 | 37.08 | 37.37 | 2,201,731 | -0.05(-0.13%) |
Aug 28, 2023 | 37.13 | 37.53 | 37.10 | 37.42 | 7,982,646 | +0.40(+1.07%) |
Aug 25, 2023 | 37.09 | 37.28 | 36.94 | 37.02 | 1,566,148 | +0.06(+0.16%) |
Aug 24, 2023 | 37.14 | 37.47 | 36.89 | 36.96 | 4,093,331 | -0.25(-0.67%) |
Aug 23, 2023 | 36.68 | 37.30 | 36.59 | 37.21 | 3,358,800 | +0.36(+0.97%) |
Aug 22, 2023 | 37.83 | 38.26 | 36.72 | 36.85 | 3,304,561 | +0.58(+1.59%) |
Aug 21, 2023 | 36.47 | 36.71 | 35.97 | 36.27 | 5,548,312 | -0.19(-0.52%) |
Aug 18, 2023 | 35.97 | 36.50 | 35.82 | 36.46 | 3,062,054 | +0.22(+0.60%) |
Aug 17, 2023 | 36.77 | 37.09 | 36.07 | 36.24 | 4,447,626 | -0.52(-1.41%) |
Aug 16, 2023 | 37.34 | 37.56 | 36.69 | 36.76 | 4,497,560 | -0.54(-1.44%) |
Aug 15, 2023 | 37.59 | 37.95 | 37.22 | 37.30 | 7,264,176 | -0.48(-1.26%) |
Aug 14, 2023 | 38.70 | 38.99 | 37.75 | 37.78 | 6,691,271 | -1.05(-2.70%) |
Aug 11, 2023 | 39.06 | 39.19 | 38.06 | 38.83 | 5,187,730 | -0.31(-0.79%) |
Aug 10, 2023 | 39.57 | 39.77 | 39.05 | 39.13 | 12,107,300 | -1.90(-4.64%) |
Aug 09, 2023 | 40.46 | 41.34 | 40.46 | 41.03 | 4,177,727 | +0.63(+1.57%) |
Aug 08, 2023 | 38.16 | 40.63 | 37.97 | 40.40 | 14,123,069 | +2.77(+7.37%) |
Aug 07, 2023 | 37.81 | 37.98 | 37.53 | 37.63 | 5,118,054 | -0.11(-0.29%) |
Aug 04, 2023 | 37.94 | 38.21 | 37.47 | 37.74 | 4,099,271 | +0.02(+0.05%) |
Aug 03, 2023 | 37.67 | 37.83 | 37.32 | 37.72 | 5,259,516 | -0.23(-0.60%) |
Aug 02, 2023 | 38.75 | 38.75 | 37.92 | 37.94 | 3,289,605 | -1.92(-4.82%) |
Aug 01, 2023 | 39.73 | 39.92 | 39.48 | 39.87 | 1,604,303 | -0.13(-0.32%) |
Jul 31, 2023 | 40.06 | 40.17 | 39.84 | 39.99 | 1,462,377 | +0.06(+0.15%) |
Jul 28, 2023 | 40.19 | 40.33 | 39.84 | 39.93 | 1,583,630 | -0.06(-0.15%) |
Jul 27, 2023 | 40.89 | 40.99 | 39.77 | 39.99 | 1,871,907 | -0.55(-1.37%) |
Jul 26, 2023 | 41.17 | 41.36 | 40.33 | 40.55 | 2,284,449 | -0.74(-1.80%) |
Jul 25, 2023 | 42.10 | 42.29 | 41.26 | 41.29 | 3,163,363 | -0.98(-2.32%) |
Jul 24, 2023 | 42.32 | 42.60 | 42.20 | 42.27 | 4,215,734 | -0.01(-0.02%) |
Jul 21, 2023 | 42.50 | 42.58 | 42.02 | 42.28 | 1,397,829 | -0.06(-0.14%) |
Jul 20, 2023 | 42.62 | 42.86 | 42.30 | 42.34 | 2,132,238 | -0.27(-0.63%) |
Jul 19, 2023 | 42.40 | 42.89 | 42.30 | 42.61 | 6,564,853 | +0.21(+0.49%) |
Jul 18, 2023 | 43.10 | 43.37 | 42.30 | 42.40 | 3,152,146 | -0.71(-1.65%) |
Jul 17, 2023 | 42.68 | 43.83 | 42.45 | 43.12 | 3,034,904 | +1.67(+4.04%) |
Jul 14, 2023 | 41.78 | 41.79 | 41.02 | 41.44 | 1,447,420 | -0.47(-1.11%) |
Jul 13, 2023 | 42.02 | 42.06 | 41.80 | 41.91 | 1,326,429 | +0.03(+0.07%) |
Jul 12, 2023 | 42.40 | 42.42 | 41.82 | 41.88 | 3,303,846 | -0.17(-0.40%) |
Jul 11, 2023 | 42.18 | 42.36 | 41.92 | 42.05 | 1,815,606 | -0.08(-0.19%) |
Jul 10, 2023 | 41.82 | 42.61 | 41.82 | 42.12 | 1,923,858 | +0.14(+0.33%) |
Jul 07, 2023 | 40.82 | 42.27 | 40.73 | 41.99 | 2,141,451 | +1.15(+2.81%) |
Jul 06, 2023 | 41.41 | 41.51 | 40.46 | 40.84 | 3,506,125 | -0.94(-2.25%) |
Jul 05, 2023 | 41.77 | 42.19 | 41.56 | 41.78 | 2,292,135 | -0.51(-1.20%) |
Jul 03, 2023 | 42.59 | 42.71 | 42.26 | 42.28 | 773,779 | -0.37(-0.86%) |
Jun 30, 2023 | 42.53 | 42.80 | 42.21 | 42.65 | 2,969,912 | +0.36(+0.84%) |
Jun 29, 2023 | 41.39 | 42.29 | 41.08 | 42.29 | 1,391,877 | +0.86(+2.08%) |
Jun 28, 2023 | 41.41 | 41.52 | 41.13 | 41.43 | 2,741,113 | +0.07(+0.17%) |
Jun 27, 2023 | 40.26 | 41.59 | 40.11 | 41.36 | 2,731,612 | +1.16(+2.88%) |
Jun 26, 2023 | 38.94 | 40.32 | 38.94 | 40.20 | 2,558,918 | +1.28(+3.28%) |
Jun 23, 2023 | 39.19 | 39.44 | 38.76 | 38.92 | 2,194,228 | -0.69(-1.75%) |
Jun 22, 2023 | 39.93 | 40.05 | 39.31 | 39.62 | 1,250,062 | -0.46(-1.14%) |
Jun 21, 2023 | 40.02 | 40.38 | 39.76 | 40.07 | 2,304,853 | -0.02(-0.05%) |
Jun 20, 2023 | 40.10 | 40.33 | 39.76 | 40.09 | 3,446,276 | -0.06(-0.15%) |
Jun 16, 2023 | 40.02 | 40.21 | 39.61 | 40.15 | 3,316,175 | +0.31(+0.77%) |
Jun 15, 2023 | 39.56 | 39.85 | 39.36 | 39.85 | 4,579,028 | +0.06(+0.15%) |
Jun 14, 2023 | 40.12 | 40.35 | 39.42 | 39.79 | 3,490,014 | -0.32(-0.79%) |
Jun 13, 2023 | 40.65 | 40.69 | 40.09 | 40.10 | 2,788,666 | -0.48(-1.17%) |
Jun 12, 2023 | 40.15 | 40.95 | 40.13 | 40.58 | 2,436,770 | +0.65(+1.64%) |
Jun 09, 2023 | 40.61 | 40.61 | 39.88 | 39.92 | 3,829,278 | -0.40(-0.98%) |
Jun 08, 2023 | 40.45 | 40.56 | 40.08 | 40.32 | 2,925,865 | -0.25(-0.61%) |
Jun 07, 2023 | 40.84 | 41.19 | 40.54 | 40.57 | 1,866,416 | -0.07(-0.17%) |
Jun 06, 2023 | 39.68 | 40.72 | 39.68 | 40.64 | 1,848,438 | +0.91(+2.29%) |
Jun 05, 2023 | 39.28 | 39.91 | 39.14 | 39.73 | 1,679,772 | +0.40(+1.01%) |
Jun 02, 2023 | 39.07 | 39.40 | 38.89 | 39.33 | 2,888,511 | +0.64(+1.66%) |
Jun 01, 2023 | 39.28 | 39.43 | 38.52 | 38.69 | 2,438,585 | -0.43(-1.09%) |
May 31, 2023 | 38.97 | 39.19 | 38.43 | 39.11 | 3,580,479 | +0.08(+0.20%) |
May 30, 2023 | 39.10 | 39.52 | 38.85 | 39.03 | 2,692,190 | -0.14(-0.35%) |
May 26, 2023 | 38.73 | 39.45 | 38.73 | 39.17 | 1,664,594 | +0.52(+1.33%) |
May 25, 2023 | 38.15 | 38.98 | 38.15 | 38.66 | 1,832,020 | +0.44(+1.14%) |
May 24, 2023 | 37.86 | 38.41 | 37.75 | 38.22 | 1,901,576 | +0.12(+0.31%) |
May 23, 2023 | 38.98 | 39.07 | 38.05 | 38.10 | 3,298,734 | -1.12(-2.85%) |
May 22, 2023 | 39.08 | 39.46 | 38.99 | 39.22 | 3,697,424 | +0.05(+0.13%) |
May 19, 2023 | 39.59 | 39.62 | 38.84 | 39.17 | 3,349,241 | -0.46(-1.15%) |
May 18, 2023 | 38.23 | 39.72 | 38.13 | 39.63 | 2,883,742 | +1.30(+3.39%) |
May 17, 2023 | 37.80 | 38.45 | 37.59 | 38.33 | 2,114,551 | +0.84(+2.25%) |
May 16, 2023 | 37.41 | 37.94 | 37.10 | 37.49 | 5,157,180 | +0.16(+0.42%) |
May 15, 2023 | 36.89 | 37.45 | 36.59 | 37.33 | 4,858,707 | +0.55(+1.50%) |
May 12, 2023 | 36.96 | 37.09 | 36.37 | 36.78 | 3,294,051 | +0.03(+0.08%) |
May 11, 2023 | 36.05 | 36.93 | 35.81 | 36.75 | 4,878,614 | +0.54(+1.50%) |
May 10, 2023 | 35.83 | 36.42 | 35.40 | 36.20 | 3,551,861 | +0.80(+2.26%) |
May 09, 2023 | 34.94 | 35.58 | 33.39 | 35.40 | 3,730,467 | +1.63(+4.83%) |
May 08, 2023 | 34.66 | 34.78 | 33.75 | 33.77 | 4,082,539 | -0.59(-1.72%) |
May 05, 2023 | 33.85 | 34.57 | 33.46 | 34.37 | 1,464,837 | +1.07(+3.20%) |
May 04, 2023 | 33.43 | 33.70 | 33.12 | 33.30 | 1,984,526 | -0.20(-0.59%) |
May 03, 2023 | 33.80 | 34.16 | 33.46 | 33.50 | 2,053,911 | -0.11(-0.32%) |
May 02, 2023 | 34.25 | 34.39 | 33.32 | 33.61 | 1,730,499 | -0.85(-2.47%) |