Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 35.76 | 35.75 | 35.59 | 35.67 | 3,461,603 | -0.02(-0.06%) |
Mar 27, 2024 | 35.47 | 35.70 | 35.22 | 35.69 | 2,829,456 | +0.48(+1.35%) |
Mar 26, 2024 | 35.45 | 35.60 | 35.18 | 35.21 | 3,387,414 | -0.04(-0.11%) |
Mar 25, 2024 | 35.43 | 35.73 | 35.19 | 35.25 | 3,459,537 | -0.12(-0.34%) |
Mar 22, 2024 | 35.35 | 35.51 | 35.20 | 35.37 | 3,852,422 | +0.08(+0.23%) |
Mar 21, 2024 | 35.18 | 35.57 | 34.98 | 35.29 | 2,910,408 | +0.22(+0.62%) |
Mar 20, 2024 | 34.24 | 35.17 | 34.16 | 35.07 | 3,469,331 | +0.77(+2.26%) |
Mar 19, 2024 | 33.75 | 34.35 | 33.73 | 34.30 | 2,513,634 | +0.38(+1.11%) |
Mar 18, 2024 | 34.17 | 34.28 | 33.69 | 33.92 | 3,395,982 | -0.18(-0.52%) |
Mar 15, 2024 | 33.70 | 34.38 | 33.63 | 34.10 | 6,895,312 | +0.07(+0.20%) |
Mar 14, 2024 | 34.12 | 34.30 | 33.64 | 34.03 | 4,152,880 | -0.30(-0.87%) |
Mar 13, 2024 | 34.16 | 34.55 | 34.13 | 34.33 | 2,525,519 | +0.09(+0.26%) |
Mar 12, 2024 | 34.71 | 34.76 | 33.97 | 34.24 | 3,353,462 | -0.60(-1.71%) |
Mar 11, 2024 | 34.46 | 34.86 | 34.44 | 34.83 | 2,217,008 | +0.23(+0.66%) |
Mar 08, 2024 | 34.45 | 34.75 | 34.22 | 34.61 | 3,760,043 | +0.47(+1.37%) |
Mar 07, 2024 | 34.27 | 34.37 | 33.95 | 34.14 | 3,245,723 | +0.01(+0.03%) |
Mar 06, 2024 | 34.18 | 34.42 | 34.04 | 34.13 | 3,339,727 | +0.12(+0.35%) |
Mar 05, 2024 | 34.69 | 34.97 | 33.73 | 34.01 | 3,332,840 | -0.91(-2.60%) |
Mar 04, 2024 | 34.44 | 34.98 | 34.32 | 34.92 | 3,721,767 | +0.44(+1.29%) |
Mar 01, 2024 | 33.83 | 34.52 | 33.67 | 34.47 | 5,209,275 | +0.52(+1.54%) |
Feb 29, 2024 | 34.11 | 34.31 | 33.76 | 33.95 | 5,492,738 | +0.15(+0.44%) |
Feb 28, 2024 | 32.41 | 33.81 | 32.41 | 33.80 | 3,778,436 | +1.31(+4.04%) |
Feb 27, 2024 | 32.55 | 32.57 | 32.26 | 32.49 | 2,687,925 | +0.12(+0.37%) |
Feb 26, 2024 | 32.78 | 32.95 | 32.31 | 32.37 | 3,180,764 | -0.59(-1.80%) |
Feb 23, 2024 | 33.37 | 33.40 | 32.95 | 32.96 | 2,338,447 | -0.31(-0.92%) |
Feb 22, 2024 | 32.92 | 33.44 | 32.70 | 33.27 | 5,271,416 | +0.52(+1.60%) |
Feb 21, 2024 | 32.69 | 32.82 | 32.51 | 32.75 | 3,830,560 | +0.10(+0.30%) |
Feb 20, 2024 | 32.36 | 32.80 | 32.20 | 32.65 | 3,514,828 | +0.07(+0.21%) |
Feb 16, 2024 | 32.59 | 32.87 | 32.46 | 32.58 | 3,239,875 | -0.42(-1.29%) |
Feb 15, 2024 | 32.71 | 33.11 | 32.68 | 33.00 | 3,174,783 | +0.52(+1.61%) |
Feb 14, 2024 | 32.47 | 32.61 | 32.08 | 32.48 | 3,540,994 | +0.19(+0.58%) |
Feb 13, 2024 | 32.15 | 32.51 | 32.00 | 32.29 | 3,513,572 | -0.68(-2.06%) |
Feb 12, 2024 | 32.79 | 33.06 | 32.65 | 32.97 | 2,724,024 | +0.25(+0.75%) |
Feb 09, 2024 | 32.48 | 32.73 | 32.40 | 32.73 | 3,245,055 | +0.27(+0.82%) |
Feb 08, 2024 | 32.24 | 32.67 | 32.22 | 32.46 | 2,892,963 | +0.15(+0.46%) |
Feb 07, 2024 | 32.42 | 32.50 | 31.95 | 32.31 | 3,706,650 | +0.05(+0.15%) |
Feb 06, 2024 | 31.83 | 32.44 | 31.71 | 32.26 | 4,293,519 | +0.43(+1.36%) |
Feb 05, 2024 | 31.85 | 32.10 | 31.43 | 31.83 | 4,141,331 | -0.52(-1.61%) |
Feb 02, 2024 | 32.38 | 32.67 | 31.98 | 32.35 | 5,131,433 | -0.54(-1.64%) |
Feb 01, 2024 | 32.37 | 32.91 | 32.29 | 32.89 | 4,321,932 | +0.67(+2.08%) |
Jan 31, 2024 | 32.69 | 32.75 | 32.04 | 32.22 | 4,490,043 | -0.31(-0.97%) |
Jan 30, 2024 | 32.14 | 32.68 | 32.06 | 32.54 | 3,288,305 | +0.10(+0.30%) |
Jan 29, 2024 | 32.48 | 32.66 | 32.33 | 32.44 | 3,936,166 | -0.12(-0.36%) |
Jan 26, 2024 | 32.14 | 32.64 | 31.37 | 32.56 | 6,272,983 | -0.21(-0.63%) |
Jan 25, 2024 | 33.14 | 33.30 | 32.64 | 32.76 | 3,924,579 | +0.19(+0.57%) |
Jan 24, 2024 | 33.06 | 33.14 | 32.50 | 32.58 | 4,426,678 | -0.16(-0.48%) |
Jan 23, 2024 | 33.07 | 33.08 | 32.55 | 32.74 | 4,016,486 | -0.15(-0.45%) |
Jan 22, 2024 | 32.41 | 33.12 | 32.35 | 32.88 | 4,679,094 | +0.58(+1.80%) |
Jan 19, 2024 | 32.15 | 32.39 | 31.77 | 32.30 | 4,117,617 | +0.26(+0.80%) |
Jan 18, 2024 | 31.94 | 32.13 | 31.66 | 32.05 | 3,151,929 | +0.12(+0.37%) |
Jan 17, 2024 | 32.13 | 32.38 | 31.71 | 31.93 | 3,722,305 | -0.59(-1.81%) |
Jan 16, 2024 | 32.76 | 33.00 | 32.44 | 32.52 | 3,986,899 | -0.55(-1.67%) |
Jan 12, 2024 | 33.67 | 33.80 | 33.02 | 33.07 | 3,316,701 | -0.22(-0.65%) |
Jan 11, 2024 | 33.13 | 33.31 | 32.94 | 33.29 | 2,724,350 | +0.02(+0.06%) |
Jan 10, 2024 | 33.14 | 33.46 | 33.14 | 33.27 | 2,256,927 | +0.09(+0.27%) |
Jan 09, 2024 | 33.04 | 33.33 | 32.93 | 33.18 | 2,018,246 | -0.30(-0.91%) |
Jan 08, 2024 | 33.02 | 33.57 | 32.94 | 33.48 | 2,300,807 | +0.36(+1.10%) |
Jan 05, 2024 | 32.76 | 33.20 | 32.54 | 33.12 | 4,271,087 | +0.09(+0.27%) |
Jan 04, 2024 | 33.34 | 33.47 | 32.97 | 33.03 | 3,373,708 | -0.46(-1.38%) |
Jan 03, 2024 | 33.69 | 33.81 | 33.37 | 33.49 | 2,991,576 | -0.72(-2.10%) |
Jan 02, 2024 | 33.99 | 34.42 | 33.92 | 34.21 | 2,356,343 | +0.02(+0.06%) |
Dec 29, 2023 | 34.33 | 34.54 | 34.16 | 34.19 | 3,131,454 | -0.32(-0.94%) |
Dec 28, 2023 | 34.23 | 34.55 | 34.14 | 34.52 | 2,629,936 | +0.33(+0.98%) |
Dec 27, 2023 | 34.19 | 34.35 | 34.03 | 34.18 | 2,144,959 | +0.13(+0.38%) |
Dec 26, 2023 | 33.86 | 34.15 | 33.74 | 34.05 | 2,585,416 | +0.27(+0.79%) |
Dec 22, 2023 | 33.73 | 34.03 | 33.63 | 33.79 | 2,291,746 | +0.25(+0.73%) |
Dec 21, 2023 | 33.90 | 33.92 | 33.32 | 33.54 | 3,007,837 | +0.01(+0.03%) |
Dec 20, 2023 | 33.84 | 34.23 | 33.52 | 33.53 | 3,549,673 | -0.34(-1.02%) |
Dec 19, 2023 | 33.26 | 33.93 | 33.26 | 33.88 | 4,937,396 | +0.88(+2.68%) |
Dec 18, 2023 | 32.99 | 33.10 | 32.81 | 32.99 | 3,447,597 | +0.21(+0.63%) |
Dec 15, 2023 | 33.27 | 33.50 | 32.47 | 32.78 | 11,842,988 | -0.59(-1.77%) |
Dec 14, 2023 | 32.07 | 33.51 | 32.07 | 33.37 | 7,363,876 | +1.91(+6.06%) |
Dec 13, 2023 | 30.27 | 31.65 | 30.16 | 31.47 | 5,783,741 | +1.32(+4.37%) |
Dec 12, 2023 | 30.51 | 30.51 | 30.03 | 30.15 | 4,820,390 | -0.41(-1.35%) |
Dec 11, 2023 | 30.23 | 30.69 | 30.12 | 30.56 | 2,830,280 | +0.21(+0.68%) |
Dec 08, 2023 | 30.22 | 30.38 | 30.06 | 30.36 | 2,847,012 | -0.02(-0.06%) |
Dec 07, 2023 | 30.74 | 30.74 | 30.32 | 30.38 | 3,027,060 | -0.34(-1.12%) |
Dec 06, 2023 | 31.01 | 31.16 | 30.70 | 30.72 | 3,224,681 | -0.05(-0.16%) |
Dec 05, 2023 | 30.93 | 30.97 | 30.63 | 30.77 | 2,707,540 | -0.29(-0.92%) |
Dec 04, 2023 | 30.99 | 31.22 | 30.69 | 31.05 | 3,974,909 | -0.16(-0.50%) |
Dec 01, 2023 | 30.98 | 31.42 | 30.72 | 31.21 | 4,282,788 | +0.38(+1.24%) |
Nov 30, 2023 | 31.13 | 31.13 | 30.58 | 30.83 | 12,070,996 | -0.16(-0.51%) |
Nov 29, 2023 | 31.11 | 31.20 | 30.85 | 30.98 | 3,672,769 | +0.16(+0.51%) |
Nov 28, 2023 | 30.79 | 30.94 | 30.36 | 30.83 | 2,716,353 | -0.08(-0.25%) |
Nov 27, 2023 | 30.74 | 31.08 | 30.62 | 30.91 | 3,584,221 | -0.31(-1.00%) |
Nov 24, 2023 | 31.25 | 31.27 | 31.04 | 31.22 | 990,269 | -0.05(-0.16%) |
Nov 22, 2023 | 31.35 | 31.41 | 31.10 | 31.27 | 2,263,606 | +0.21(+0.66%) |
Nov 21, 2023 | 31.41 | 31.46 | 30.97 | 31.06 | 3,277,895 | -0.44(-1.40%) |
Nov 20, 2023 | 31.23 | 31.65 | 30.85 | 31.50 | 3,973,306 | +0.30(+0.97%) |
Nov 17, 2023 | 31.32 | 31.38 | 31.05 | 31.20 | 2,944,169 | +0.18(+0.57%) |
Nov 16, 2023 | 30.98 | 31.12 | 30.76 | 31.02 | 4,146,697 | +0.02(+0.06%) |
Nov 15, 2023 | 30.82 | 31.29 | 30.82 | 31.00 | 3,178,109 | +0.09(+0.28%) |
Nov 14, 2023 | 29.92 | 31.00 | 29.87 | 30.92 | 4,455,778 | +1.76(+6.03%) |
Nov 13, 2023 | 29.27 | 29.37 | 28.98 | 29.16 | 3,060,839 | -0.31(-1.06%) |
Nov 10, 2023 | 29.27 | 29.54 | 28.98 | 29.47 | 2,896,253 | +0.39(+1.34%) |
Nov 09, 2023 | 29.62 | 29.67 | 28.99 | 29.08 | 4,166,885 | -0.48(-1.62%) |
Nov 08, 2023 | 29.72 | 29.87 | 29.39 | 29.56 | 3,194,364 | -0.20(-0.66%) |
Nov 07, 2023 | 30.20 | 30.26 | 29.74 | 29.75 | 4,313,406 | -0.41(-1.36%) |
Nov 06, 2023 | 30.17 | 30.25 | 30.06 | 30.16 | 3,485,536 | -0.22(-0.74%) |
Nov 03, 2023 | 29.63 | 30.74 | 29.63 | 30.39 | 3,400,628 | +0.91(+3.08%) |
Nov 02, 2023 | 28.50 | 29.53 | 28.36 | 29.48 | 4,789,532 | +1.38(+4.90%) |
Nov 01, 2023 | 28.03 | 28.10 | 27.62 | 28.10 | 4,338,417 | +0.06(+0.21%) |
Oct 31, 2023 | 28.06 | 28.23 | 27.84 | 28.04 | 3,992,506 | +0.14(+0.49%) |
Oct 30, 2023 | 28.08 | 28.23 | 27.66 | 27.91 | 4,237,049 | -0.07(-0.24%) |
Oct 27, 2023 | 28.23 | 28.58 | 27.73 | 27.97 | 3,805,675 | -0.38(-1.34%) |
Oct 26, 2023 | 28.00 | 28.61 | 28.00 | 28.36 | 4,080,355 | +0.39(+1.40%) |
Oct 25, 2023 | 28.20 | 28.50 | 27.85 | 27.96 | 4,421,647 | -0.32(-1.14%) |
Oct 24, 2023 | 28.31 | 28.34 | 28.07 | 28.29 | 3,254,425 | +0.10(+0.35%) |
Oct 23, 2023 | 28.38 | 28.57 | 28.12 | 28.19 | 3,639,560 | -0.40(-1.40%) |
Oct 20, 2023 | 28.65 | 28.86 | 28.43 | 28.59 | 4,239,019 | -0.08(-0.27%) |
Oct 19, 2023 | 29.01 | 29.23 | 28.62 | 28.67 | 2,849,835 | -0.36(-1.25%) |
Oct 18, 2023 | 29.18 | 29.34 | 28.98 | 29.03 | 2,217,035 | -0.33(-1.13%) |
Oct 17, 2023 | 29.19 | 29.68 | 29.19 | 29.36 | 3,161,733 | -0.04(-0.13%) |
Oct 16, 2023 | 29.35 | 29.66 | 29.19 | 29.40 | 2,979,991 | +0.14(+0.47%) |
Oct 13, 2023 | 29.44 | 29.49 | 29.14 | 29.26 | 3,698,465 | -0.11(-0.37%) |
Oct 12, 2023 | 29.86 | 29.94 | 29.20 | 29.37 | 4,316,642 | -0.59(-1.96%) |
Oct 11, 2023 | 29.60 | 29.99 | 29.52 | 29.96 | 2,700,902 | +0.53(+1.79%) |
Oct 10, 2023 | 29.37 | 29.58 | 29.06 | 29.43 | 3,149,591 | +0.18(+0.60%) |
Oct 09, 2023 | 28.93 | 29.32 | 28.85 | 29.25 | 3,244,995 | +0.11(+0.37%) |
Oct 06, 2023 | 29.21 | 29.43 | 28.79 | 29.15 | 4,417,908 | -0.20(-0.67%) |
Oct 05, 2023 | 29.21 | 29.50 | 29.07 | 29.34 | 3,810,474 | +0.11(+0.37%) |
Oct 04, 2023 | 28.94 | 29.25 | 28.75 | 29.24 | 4,045,206 | +0.40(+1.39%) |
Oct 03, 2023 | 29.14 | 29.46 | 28.78 | 28.83 | 5,035,340 | -0.47(-1.60%) |
Oct 02, 2023 | 29.84 | 29.89 | 29.02 | 29.30 | 5,928,400 | -0.66(-2.22%) |
Sep 29, 2023 | 30.08 | 30.19 | 29.77 | 29.97 | 4,470,957 | +0.15(+0.49%) |
Sep 28, 2023 | 29.85 | 30.00 | 29.30 | 29.82 | 7,261,343 | -0.51(-1.68%) |
Sep 27, 2023 | 30.44 | 30.59 | 30.13 | 30.33 | 4,278,763 | +0.01(+0.03%) |
Sep 26, 2023 | 30.38 | 30.57 | 30.12 | 30.32 | 3,401,424 | -0.32(-1.05%) |
Sep 25, 2023 | 30.39 | 30.63 | 30.50 | 30.64 | 2,321,957 | +0.07(+0.22%) |
Sep 22, 2023 | 30.57 | 30.76 | 30.39 | 30.57 | 3,556,496 | +0.10(+0.32%) |
Sep 21, 2023 | 30.79 | 30.82 | 30.29 | 30.48 | 3,575,127 | -0.56(-1.80%) |
Sep 20, 2023 | 31.51 | 31.57 | 31.01 | 31.03 | 2,428,976 | -0.21(-0.66%) |
Sep 19, 2023 | 31.49 | 31.63 | 31.16 | 31.24 | 2,724,045 | -0.27(-0.87%) |
Sep 18, 2023 | 31.82 | 32.08 | 31.45 | 31.51 | 3,128,375 | -0.30(-0.95%) |
Sep 15, 2023 | 31.99 | 32.12 | 31.74 | 31.82 | 4,894,070 | -0.15(-0.46%) |
Sep 14, 2023 | 31.60 | 32.04 | 31.57 | 31.96 | 3,812,232 | +0.54(+1.71%) |
Sep 13, 2023 | 31.61 | 31.62 | 31.21 | 31.42 | 3,860,331 | -0.14(-0.43%) |
Sep 12, 2023 | 31.21 | 31.57 | 31.15 | 31.56 | 2,229,169 | +0.24(+0.78%) |
Sep 11, 2023 | 31.51 | 31.57 | 31.25 | 31.32 | 2,278,602 | -0.06(-0.19%) |
Sep 08, 2023 | 31.66 | 31.80 | 31.29 | 31.38 | 3,379,664 | -0.34(-1.08%) |
Sep 07, 2023 | 31.63 | 31.77 | 31.37 | 31.72 | 3,273,342 | +0.06(+0.19%) |
Sep 06, 2023 | 31.25 | 31.68 | 31.19 | 31.66 | 3,419,915 | +0.46(+1.47%) |
Sep 05, 2023 | 31.93 | 31.98 | 31.20 | 31.20 | 4,229,048 | -0.81(-2.53%) |
Sep 01, 2023 | 32.25 | 32.35 | 31.88 | 32.01 | 3,659,610 | +0.00(+0.00%) |
Aug 31, 2023 | 32.19 | 32.28 | 31.88 | 32.01 | 4,583,188 | -0.16(-0.49%) |
Aug 30, 2023 | 32.17 | 32.23 | 31.99 | 32.17 | 2,183,554 | +0.09(+0.27%) |
Aug 29, 2023 | 31.84 | 32.09 | 31.73 | 32.08 | 3,451,975 | +0.14(+0.43%) |
Aug 28, 2023 | 31.91 | 32.28 | 31.87 | 31.94 | 1,399,890 | +0.23(+0.74%) |
Aug 25, 2023 | 31.99 | 32.14 | 31.61 | 31.71 | 2,848,738 | -0.14(-0.43%) |
Aug 24, 2023 | 32.40 | 32.51 | 31.85 | 31.85 | 1,912,316 | -0.53(-1.65%) |
Aug 23, 2023 | 31.98 | 32.55 | 31.84 | 32.38 | 3,172,834 | +0.61(+1.93%) |
Aug 22, 2023 | 31.70 | 32.00 | 31.59 | 31.77 | 4,865,254 | +0.27(+0.86%) |
Aug 21, 2023 | 31.31 | 31.57 | 31.11 | 31.50 | 2,509,837 | +0.11(+0.34%) |
Aug 18, 2023 | 31.02 | 31.44 | 30.89 | 31.39 | 2,231,070 | +0.14(+0.44%) |
Aug 17, 2023 | 31.56 | 31.78 | 31.23 | 31.25 | 2,515,203 | -0.23(-0.74%) |
Aug 16, 2023 | 31.79 | 32.01 | 31.48 | 31.49 | 2,540,248 | -0.32(-1.01%) |
Aug 15, 2023 | 31.90 | 31.94 | 31.61 | 31.81 | 2,881,301 | -0.39(-1.21%) |
Aug 14, 2023 | 31.98 | 32.25 | 31.97 | 32.20 | 2,814,173 | +0.11(+0.33%) |
Aug 11, 2023 | 32.04 | 32.48 | 32.03 | 32.09 | 3,105,334 | -0.12(-0.36%) |
Aug 10, 2023 | 32.58 | 32.60 | 32.02 | 32.21 | 2,457,010 | -0.25(-0.78%) |
Aug 09, 2023 | 32.38 | 32.66 | 32.12 | 32.46 | 2,322,417 | +0.03(+0.09%) |
Aug 08, 2023 | 31.92 | 32.48 | 31.72 | 32.43 | 2,989,879 | +0.22(+0.69%) |
Aug 07, 2023 | 32.05 | 32.42 | 32.02 | 32.21 | 3,012,793 | +0.25(+0.79%) |
Aug 04, 2023 | 32.19 | 32.32 | 31.89 | 31.95 | 3,054,073 | -0.22(-0.69%) |
Aug 03, 2023 | 31.99 | 32.23 | 31.54 | 32.18 | 4,125,654 | -0.09(-0.27%) |
Aug 02, 2023 | 32.68 | 32.76 | 32.17 | 32.26 | 4,088,077 | -0.75(-2.27%) |
Aug 01, 2023 | 32.84 | 33.14 | 32.67 | 33.01 | 2,689,173 | -0.09(-0.26%) |
Jul 31, 2023 | 32.89 | 33.59 | 32.89 | 33.10 | 4,887,149 | +0.38(+1.16%) |
Jul 28, 2023 | 33.32 | 33.82 | 32.47 | 32.72 | 5,237,426 | -0.43(-1.29%) |
Jul 27, 2023 | 33.68 | 33.76 | 33.00 | 33.15 | 3,425,428 | -0.26(-0.79%) |
Jul 26, 2023 | 33.32 | 33.52 | 33.02 | 33.41 | 2,965,238 | +0.00(+0.00%) |
Jul 25, 2023 | 33.19 | 33.65 | 33.19 | 33.41 | 2,934,693 | +0.09(+0.26%) |
Jul 24, 2023 | 33.39 | 33.60 | 33.22 | 33.32 | 2,038,088 | -0.09(-0.26%) |
Jul 21, 2023 | 33.50 | 33.50 | 33.08 | 33.41 | 2,647,303 | +0.05(+0.15%) |
Jul 20, 2023 | 33.30 | 33.47 | 33.17 | 33.36 | 2,581,149 | +0.06(+0.18%) |
Jul 19, 2023 | 33.58 | 33.71 | 33.13 | 33.30 | 2,949,129 | -0.24(-0.72%) |
Jul 18, 2023 | 33.32 | 34.09 | 33.29 | 33.55 | 3,579,807 | +0.18(+0.55%) |
Jul 17, 2023 | 32.97 | 33.41 | 32.83 | 33.36 | 2,950,395 | +0.24(+0.73%) |
Jul 14, 2023 | 33.03 | 33.20 | 32.79 | 33.12 | 2,048,459 | -0.07(-0.21%) |
Jul 13, 2023 | 33.17 | 33.37 | 33.12 | 33.19 | 2,710,238 | +0.07(+0.21%) |
Jul 12, 2023 | 33.42 | 33.49 | 33.08 | 33.12 | 4,288,930 | +0.04(+0.12%) |
Jul 11, 2023 | 33.10 | 33.32 | 32.92 | 33.08 | 4,319,249 | +0.14(+0.41%) |
Jul 10, 2023 | 32.84 | 33.30 | 32.62 | 32.95 | 5,602,516 | +0.44(+1.35%) |
Jul 07, 2023 | 31.82 | 32.64 | 31.67 | 32.51 | 4,169,044 | +0.77(+2.42%) |
Jul 06, 2023 | 31.94 | 32.00 | 31.67 | 31.74 | 4,297,528 | -0.56(-1.75%) |
Jul 05, 2023 | 32.48 | 32.67 | 32.18 | 32.30 | 3,573,128 | -0.29(-0.89%) |
Jul 03, 2023 | 32.59 | 32.76 | 32.39 | 32.60 | 2,176,824 | +0.03(+0.09%) |
Jun 30, 2023 | 32.80 | 32.82 | 31.56 | 32.57 | 7,898,351 | +0.17(+0.54%) |
Jun 29, 2023 | 32.16 | 32.41 | 31.91 | 32.39 | 4,703,952 | +0.13(+0.39%) |
Jun 28, 2023 | 31.41 | 32.43 | 31.26 | 32.26 | 6,606,610 | +1.32(+4.27%) |
Jun 27, 2023 | 30.20 | 31.20 | 30.19 | 30.94 | 5,398,039 | +0.89(+2.98%) |
Jun 26, 2023 | 29.52 | 30.16 | 29.50 | 30.05 | 3,510,955 | +0.50(+1.68%) |
Jun 23, 2023 | 29.73 | 29.99 | 29.51 | 29.55 | 5,980,872 | -0.43(-1.43%) |
Jun 22, 2023 | 30.14 | 30.14 | 29.76 | 29.98 | 3,273,242 | -0.05(-0.16%) |
Jun 21, 2023 | 30.26 | 30.29 | 29.98 | 30.03 | 4,536,385 | -0.35(-1.15%) |
Jun 20, 2023 | 30.02 | 30.45 | 29.68 | 30.38 | 5,202,116 | +0.25(+0.84%) |
Jun 16, 2023 | 30.07 | 30.31 | 29.96 | 30.13 | 15,727,166 | +0.23(+0.78%) |
Jun 15, 2023 | 29.49 | 29.90 | 29.25 | 29.89 | 3,882,060 | +0.23(+0.79%) |
Jun 14, 2023 | 29.84 | 30.16 | 29.49 | 29.66 | 4,039,251 | +0.00(+0.00%) |
Jun 13, 2023 | 29.11 | 29.67 | 29.06 | 29.66 | 2,966,417 | +0.68(+2.35%) |
Jun 12, 2023 | 28.79 | 29.04 | 28.40 | 28.98 | 3,346,872 | +0.16(+0.54%) |
Jun 09, 2023 | 28.76 | 29.00 | 28.65 | 28.82 | 3,717,076 | +0.19(+0.68%) |
Jun 08, 2023 | 28.46 | 28.76 | 28.17 | 28.63 | 3,501,143 | -0.02(-0.07%) |
Jun 07, 2023 | 28.22 | 28.71 | 28.16 | 28.65 | 2,993,778 | +0.52(+1.87%) |
Jun 06, 2023 | 27.68 | 28.17 | 27.59 | 28.12 | 2,891,518 | +0.56(+2.04%) |
Jun 05, 2023 | 27.80 | 27.90 | 27.44 | 27.56 | 3,213,080 | -0.46(-1.63%) |
Jun 02, 2023 | 28.12 | 28.46 | 27.84 | 28.02 | 5,523,479 | +0.28(+1.02%) |
Jun 01, 2023 | 27.78 | 27.91 | 27.40 | 27.74 | 3,826,753 | +0.07(+0.25%) |
May 31, 2023 | 27.46 | 27.74 | 27.15 | 27.67 | 10,145,613 | +0.08(+0.28%) |
May 30, 2023 | 27.40 | 27.65 | 27.18 | 27.59 | 3,626,782 | +0.32(+1.17%) |
May 26, 2023 | 27.57 | 27.57 | 27.20 | 27.27 | 3,467,946 | -0.18(-0.67%) |
May 25, 2023 | 27.60 | 27.78 | 27.23 | 27.46 | 3,384,996 | -0.14(-0.52%) |
May 24, 2023 | 28.13 | 28.21 | 27.52 | 27.60 | 4,305,450 | -0.58(-2.06%) |
May 23, 2023 | 28.18 | 28.37 | 28.08 | 28.18 | 3,128,151 | -0.12(-0.41%) |
May 22, 2023 | 28.55 | 28.74 | 28.20 | 28.30 | 2,955,856 | -0.27(-0.95%) |
May 19, 2023 | 28.73 | 28.89 | 28.24 | 28.57 | 4,014,453 | +0.07(+0.24%) |
May 18, 2023 | 28.35 | 28.87 | 28.23 | 28.50 | 4,772,401 | +0.04(+0.14%) |
May 17, 2023 | 28.36 | 28.57 | 27.93 | 28.46 | 4,876,975 | +0.16(+0.58%) |
May 16, 2023 | 28.91 | 28.96 | 28.19 | 28.30 | 4,582,754 | -0.74(-2.56%) |
May 15, 2023 | 28.92 | 29.05 | 28.57 | 29.04 | 2,502,399 | +0.24(+0.84%) |
May 12, 2023 | 28.79 | 28.95 | 28.57 | 28.80 | 3,017,715 | +0.08(+0.27%) |
May 11, 2023 | 28.84 | 28.90 | 28.62 | 28.72 | 3,451,344 | -0.34(-1.16%) |
May 10, 2023 | 29.27 | 29.43 | 28.84 | 29.06 | 5,112,380 | +0.14(+0.47%) |
May 09, 2023 | 28.46 | 29.05 | 28.40 | 28.92 | 5,539,127 | +0.20(+0.71%) |
May 08, 2023 | 28.77 | 28.87 | 28.59 | 28.72 | 4,084,269 | +0.08(+0.27%) |
May 05, 2023 | 28.28 | 28.79 | 28.19 | 28.64 | 3,162,718 | +0.64(+2.28%) |
May 04, 2023 | 28.09 | 28.40 | 27.81 | 28.01 | 4,012,551 | -0.26(-0.92%) |
May 03, 2023 | 28.14 | 28.93 | 28.12 | 28.27 | 8,231,462 | +0.21(+0.76%) |
May 02, 2023 | 28.55 | 28.62 | 27.62 | 28.05 | 5,453,421 | -0.67(-2.32%) |
May 01, 2023 | 29.09 | 29.48 | 28.71 | 28.72 | 5,290,882 | -0.15(-0.54%) |
Apr 28, 2023 | 28.75 | 29.16 | 28.17 | 28.87 | 6,073,508 | +0.50(+1.77%) |
Apr 27, 2023 | 28.20 | 28.55 | 28.11 | 28.37 | 4,837,837 | +0.19(+0.69%) |
Apr 26, 2023 | 28.88 | 28.89 | 28.03 | 28.18 | 4,262,812 | -0.68(-2.34%) |
Apr 25, 2023 | 29.39 | 29.39 | 28.82 | 28.86 | 4,255,942 | -0.69(-2.32%) |
Apr 24, 2023 | 29.81 | 29.85 | 29.19 | 29.54 | 3,100,513 | -0.42(-1.39%) |
Apr 21, 2023 | 30.18 | 30.18 | 29.72 | 29.96 | 2,470,484 | -0.12(-0.39%) |
Apr 20, 2023 | 30.13 | 30.34 | 29.96 | 30.07 | 3,151,777 | -0.31(-1.02%) |
Apr 19, 2023 | 30.11 | 30.66 | 29.98 | 30.38 | 2,717,719 | +0.05(+0.16%) |
Apr 18, 2023 | 30.40 | 30.55 | 30.15 | 30.33 | 2,686,027 | -0.10(-0.32%) |
Apr 17, 2023 | 29.99 | 30.50 | 29.93 | 30.43 | 3,496,579 | +0.42(+1.42%) |
Apr 14, 2023 | 30.13 | 30.25 | 29.59 | 30.00 | 3,942,045 | -0.10(-0.32%) |
Apr 13, 2023 | 29.63 | 30.17 | 29.33 | 30.10 | 3,395,237 | +0.58(+1.96%) |
Apr 12, 2023 | 30.17 | 30.22 | 29.50 | 29.52 | 3,936,628 | -0.28(-0.94%) |
Apr 11, 2023 | 29.35 | 30.03 | 29.32 | 29.80 | 3,355,730 | +0.42(+1.45%) |
Apr 10, 2023 | 28.95 | 29.48 | 28.91 | 29.38 | 3,960,486 | +0.56(+1.94%) |
Apr 06, 2023 | 28.57 | 28.98 | 28.48 | 28.82 | 3,023,372 | +0.26(+0.91%) |
Apr 05, 2023 | 28.68 | 28.78 | 28.43 | 28.56 | 4,928,478 | -0.36(-1.24%) |
Apr 04, 2023 | 29.02 | 29.06 | 28.73 | 28.91 | 3,039,871 | -0.05(-0.17%) |