Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 40.81 | 41.48 | 40.64 | 40.78 | 1,429,890 | -0.54(-1.31%) |
Apr 29, 2024 | 42.03 | 42.22 | 41.12 | 41.32 | 1,267,868 | -0.44(-1.05%) |
Apr 26, 2024 | 41.10 | 42.33 | 41.08 | 41.76 | 1,970,844 | +0.49(+1.19%) |
Apr 25, 2024 | 41.55 | 41.98 | 40.83 | 41.27 | 1,529,668 | -0.90(-2.13%) |
Apr 24, 2024 | 41.23 | 42.27 | 41.19 | 42.17 | 1,922,427 | +0.42(+1.01%) |
Apr 23, 2024 | 41.46 | 42.12 | 41.11 | 41.75 | 2,039,832 | +0.43(+1.04%) |
Apr 22, 2024 | 39.91 | 41.90 | 39.63 | 41.32 | 4,469,879 | +1.40(+3.51%) |
Apr 19, 2024 | 39.06 | 40.19 | 39.05 | 39.92 | 3,285,887 | +0.68(+1.73%) |
Apr 18, 2024 | 39.42 | 39.96 | 39.09 | 39.24 | 2,163,558 | -0.12(-0.30%) |
Apr 17, 2024 | 39.96 | 40.04 | 39.10 | 39.36 | 1,714,590 | -0.14(-0.35%) |
Apr 16, 2024 | 39.96 | 40.06 | 39.24 | 39.50 | 1,485,036 | -0.91(-2.25%) |
Apr 15, 2024 | 40.94 | 41.50 | 39.85 | 40.41 | 2,125,028 | -0.26(-0.64%) |
Apr 12, 2024 | 40.66 | 41.03 | 40.37 | 40.67 | 1,564,036 | -0.59(-1.43%) |
Apr 11, 2024 | 41.09 | 41.42 | 40.36 | 41.26 | 1,428,676 | +0.17(+0.41%) |
Apr 10, 2024 | 42.01 | 42.26 | 40.64 | 41.09 | 2,112,645 | -2.42(-5.56%) |
Apr 09, 2024 | 43.26 | 43.54 | 42.33 | 43.51 | 1,838,375 | +0.52(+1.21%) |
Apr 08, 2024 | 42.24 | 43.17 | 41.91 | 42.99 | 1,458,405 | +0.91(+2.16%) |
Apr 05, 2024 | 41.29 | 42.42 | 41.20 | 42.08 | 1,446,549 | +0.36(+0.86%) |
Apr 04, 2024 | 43.33 | 43.63 | 41.72 | 41.72 | 1,805,025 | -0.80(-1.88%) |
Apr 03, 2024 | 42.50 | 43.11 | 42.16 | 42.52 | 1,490,360 | +0.10(+0.24%) |
Apr 02, 2024 | 42.28 | 42.84 | 41.70 | 42.42 | 2,128,057 | -0.56(-1.30%) |
Apr 01, 2024 | 43.36 | 43.47 | 42.60 | 42.98 | 1,785,731 | -0.42(-0.97%) |
Mar 28, 2024 | 42.89 | 43.52 | 43.22 | 43.40 | 1,959,624 | +0.25(+0.58%) |
Mar 27, 2024 | 41.54 | 43.18 | 41.36 | 43.15 | 2,227,428 | +1.96(+4.76%) |
Mar 26, 2024 | 41.37 | 41.39 | 40.94 | 41.19 | 1,502,069 | +0.17(+0.41%) |
Mar 25, 2024 | 40.62 | 41.32 | 40.61 | 41.02 | 1,956,176 | +0.37(+0.91%) |
Mar 22, 2024 | 41.25 | 41.88 | 40.63 | 40.65 | 2,140,615 | -0.96(-2.31%) |
Mar 21, 2024 | 41.73 | 42.91 | 41.40 | 41.61 | 2,350,275 | +0.29(+0.70%) |
Mar 20, 2024 | 39.58 | 41.65 | 39.27 | 41.32 | 2,877,938 | +1.54(+3.87%) |
Mar 19, 2024 | 39.42 | 40.21 | 39.39 | 39.78 | 2,150,605 | +0.05(+0.13%) |
Mar 18, 2024 | 39.97 | 40.05 | 39.28 | 39.73 | 2,294,685 | -0.06(-0.15%) |
Mar 15, 2024 | 39.60 | 40.33 | 39.38 | 39.79 | 37,419,640 | -0.01(-0.03%) |
Mar 14, 2024 | 40.83 | 41.05 | 39.23 | 39.80 | 2,837,463 | -1.27(-3.09%) |
Mar 13, 2024 | 40.65 | 41.37 | 40.57 | 41.07 | 1,956,610 | +0.17(+0.42%) |
Mar 12, 2024 | 41.63 | 42.04 | 40.67 | 40.90 | 2,254,917 | -0.71(-1.71%) |
Mar 11, 2024 | 42.27 | 42.44 | 41.23 | 41.61 | 2,607,825 | -0.63(-1.49%) |
Mar 08, 2024 | 42.23 | 42.95 | 42.06 | 42.24 | 2,459,692 | +0.72(+1.73%) |
Mar 07, 2024 | 41.89 | 42.60 | 41.15 | 41.52 | 2,512,056 | +0.22(+0.53%) |
Mar 06, 2024 | 40.68 | 41.93 | 39.28 | 41.30 | 4,181,726 | +0.35(+0.85%) |
Mar 05, 2024 | 38.74 | 41.27 | 38.74 | 40.95 | 3,370,404 | +1.78(+4.54%) |
Mar 04, 2024 | 39.13 | 40.24 | 38.79 | 39.17 | 4,217,696 | +0.40(+1.03%) |
Mar 01, 2024 | 38.72 | 39.22 | 38.01 | 38.77 | 3,147,672 | -0.66(-1.67%) |
Feb 29, 2024 | 39.18 | 39.63 | 38.75 | 39.43 | 2,991,146 | +1.35(+3.55%) |
Feb 28, 2024 | 38.29 | 38.69 | 38.01 | 38.08 | 1,486,709 | -0.60(-1.55%) |
Feb 27, 2024 | 38.86 | 39.24 | 38.34 | 38.68 | 1,785,957 | +0.26(+0.68%) |
Feb 26, 2024 | 38.61 | 39.44 | 38.04 | 38.42 | 2,030,500 | -0.61(-1.56%) |
Feb 23, 2024 | 39.46 | 39.72 | 38.74 | 39.03 | 2,964,815 | -0.62(-1.56%) |
Feb 22, 2024 | 39.70 | 40.62 | 39.48 | 39.65 | 1,954,633 | +0.05(+0.13%) |
Feb 21, 2024 | 39.64 | 40.20 | 39.26 | 39.60 | 1,909,474 | -0.49(-1.22%) |
Feb 20, 2024 | 39.92 | 40.65 | 39.84 | 40.09 | 2,087,377 | -0.55(-1.35%) |
Feb 16, 2024 | 40.76 | 41.22 | 40.60 | 40.64 | 2,272,567 | -0.88(-2.12%) |
Feb 15, 2024 | 40.84 | 42.18 | 40.73 | 41.52 | 2,687,905 | +1.10(+2.72%) |
Feb 14, 2024 | 39.53 | 40.44 | 39.14 | 40.42 | 2,821,092 | +1.49(+3.83%) |
Feb 13, 2024 | 39.14 | 39.45 | 38.25 | 38.93 | 3,219,832 | -1.88(-4.61%) |
Feb 12, 2024 | 39.74 | 41.23 | 39.67 | 40.81 | 1,957,036 | +1.14(+2.87%) |
Feb 09, 2024 | 39.50 | 39.99 | 39.04 | 39.67 | 2,172,833 | +0.20(+0.50%) |
Feb 08, 2024 | 38.83 | 39.84 | 38.42 | 39.47 | 2,614,833 | +0.69(+1.79%) |
Feb 07, 2024 | 38.71 | 39.35 | 37.72 | 38.78 | 3,932,611 | +0.29(+0.75%) |
Feb 06, 2024 | 38.47 | 39.27 | 38.14 | 38.49 | 4,300,441 | +0.03(+0.08%) |
Feb 05, 2024 | 38.56 | 38.99 | 38.23 | 38.46 | 4,424,831 | -0.77(-1.97%) |
Feb 02, 2024 | 37.70 | 39.39 | 37.56 | 39.24 | 6,396,285 | +0.40(+1.02%) |
Feb 01, 2024 | 41.75 | 41.90 | 37.36 | 38.84 | 8,392,543 | -2.62(-6.32%) |
Jan 31, 2024 | 41.75 | 43.08 | 41.26 | 41.46 | 4,706,452 | -2.51(-5.72%) |
Jan 30, 2024 | 44.29 | 44.56 | 43.92 | 43.98 | 1,939,136 | -0.48(-1.09%) |
Jan 29, 2024 | 43.51 | 44.52 | 43.31 | 44.46 | 2,073,239 | +0.90(+2.07%) |
Jan 26, 2024 | 44.04 | 44.39 | 43.50 | 43.56 | 1,520,731 | -0.27(-0.61%) |
Jan 25, 2024 | 44.32 | 44.86 | 43.18 | 43.83 | 2,382,817 | +0.15(+0.34%) |
Jan 24, 2024 | 43.09 | 44.46 | 42.79 | 43.68 | 3,516,760 | +1.36(+3.20%) |
Jan 23, 2024 | 43.06 | 43.69 | 41.53 | 42.32 | 4,430,815 | -0.53(-1.25%) |
Jan 22, 2024 | 41.59 | 43.55 | 40.61 | 42.86 | 6,870,045 | +1.67(+4.06%) |
Jan 19, 2024 | 40.21 | 41.27 | 39.74 | 41.19 | 2,333,576 | +1.09(+2.71%) |
Jan 18, 2024 | 40.86 | 40.88 | 39.37 | 40.10 | 2,427,246 | -0.42(-1.03%) |
Jan 17, 2024 | 39.84 | 40.67 | 39.63 | 40.51 | 1,977,848 | -0.22(-0.53%) |
Jan 16, 2024 | 41.04 | 41.14 | 40.35 | 40.73 | 2,497,688 | -0.94(-2.26%) |
Jan 12, 2024 | 43.13 | 43.20 | 41.36 | 41.67 | 1,731,624 | -1.22(-2.84%) |
Jan 11, 2024 | 42.98 | 43.05 | 41.86 | 42.89 | 2,000,890 | -0.58(-1.34%) |
Jan 10, 2024 | 43.45 | 43.66 | 42.89 | 43.47 | 1,469,921 | -0.11(-0.25%) |
Jan 09, 2024 | 43.38 | 44.13 | 42.93 | 43.58 | 1,402,338 | -0.49(-1.12%) |
Jan 08, 2024 | 43.32 | 44.13 | 42.95 | 44.08 | 1,823,984 | +0.48(+1.11%) |
Jan 05, 2024 | 41.48 | 43.68 | 41.33 | 43.59 | 2,579,241 | +1.40(+3.31%) |
Jan 04, 2024 | 41.57 | 42.59 | 41.36 | 42.20 | 1,970,433 | +0.63(+1.52%) |
Jan 03, 2024 | 42.81 | 42.99 | 41.42 | 41.56 | 3,079,980 | -2.12(-4.85%) |
Jan 02, 2024 | 43.05 | 44.08 | 42.55 | 43.68 | 2,278,685 | +0.27(+0.62%) |
Dec 29, 2023 | 44.18 | 44.18 | 43.26 | 43.41 | 1,436,071 | -0.78(-1.77%) |
Dec 28, 2023 | 43.60 | 44.23 | 43.54 | 44.19 | 1,137,734 | +0.15(+0.34%) |
Dec 27, 2023 | 44.49 | 44.49 | 43.84 | 44.05 | 1,358,770 | -0.37(-0.82%) |
Dec 26, 2023 | 43.64 | 44.63 | 43.26 | 44.41 | 1,143,568 | +0.87(+2.00%) |
Dec 22, 2023 | 43.82 | 44.31 | 43.07 | 43.54 | 1,550,680 | +0.38(+0.87%) |
Dec 21, 2023 | 42.90 | 43.36 | 42.46 | 43.17 | 1,746,625 | +1.07(+2.54%) |
Dec 20, 2023 | 43.24 | 43.71 | 41.87 | 42.10 | 2,082,540 | -1.38(-3.16%) |
Dec 19, 2023 | 42.76 | 43.63 | 42.36 | 43.47 | 1,895,917 | +0.88(+2.07%) |
Dec 18, 2023 | 43.97 | 44.01 | 42.59 | 42.59 | 2,088,355 | -0.79(-1.82%) |
Dec 15, 2023 | 45.06 | 45.34 | 42.86 | 43.38 | 6,317,928 | -1.81(-4.01%) |
Dec 14, 2023 | 43.36 | 45.67 | 43.29 | 45.19 | 6,632,976 | +3.81(+9.21%) |
Dec 13, 2023 | 37.82 | 41.40 | 37.69 | 41.38 | 3,632,407 | +3.65(+9.68%) |
Dec 12, 2023 | 38.07 | 38.43 | 37.51 | 37.73 | 1,586,873 | -0.49(-1.29%) |
Dec 11, 2023 | 38.37 | 38.68 | 38.03 | 38.23 | 1,253,763 | -0.30(-0.77%) |
Dec 08, 2023 | 38.10 | 39.23 | 37.75 | 38.52 | 2,048,260 | +0.54(+1.43%) |
Dec 07, 2023 | 36.95 | 38.08 | 36.79 | 37.98 | 1,626,649 | +1.22(+3.31%) |
Dec 06, 2023 | 37.51 | 38.29 | 36.66 | 36.76 | 2,418,706 | -0.24(-0.64%) |
Dec 05, 2023 | 37.91 | 37.95 | 36.92 | 37.00 | 2,527,806 | -1.28(-3.34%) |
Dec 04, 2023 | 37.32 | 38.62 | 37.13 | 38.28 | 2,550,013 | +0.36(+0.94%) |
Dec 01, 2023 | 35.03 | 38.60 | 34.84 | 37.92 | 4,647,392 | +2.66(+7.55%) |
Nov 30, 2023 | 35.16 | 35.73 | 34.70 | 35.26 | 2,714,355 | +0.19(+0.54%) |
Nov 29, 2023 | 34.33 | 35.94 | 34.33 | 35.07 | 2,784,250 | +0.88(+2.58%) |
Nov 28, 2023 | 33.94 | 34.21 | 33.39 | 34.19 | 1,943,010 | +0.15(+0.44%) |
Nov 27, 2023 | 33.93 | 34.14 | 33.31 | 34.04 | 1,437,950 | +0.05(+0.15%) |
Nov 24, 2023 | 34.23 | 34.42 | 33.77 | 33.99 | 590,122 | -0.06(-0.17%) |
Nov 22, 2023 | 34.33 | 34.64 | 33.81 | 34.05 | 1,456,597 | +0.10(+0.29%) |
Nov 21, 2023 | 34.71 | 34.92 | 33.68 | 33.95 | 2,335,991 | -1.45(-4.11%) |
Nov 20, 2023 | 35.79 | 35.79 | 35.19 | 35.41 | 1,605,718 | -0.29(-0.80%) |
Nov 17, 2023 | 35.87 | 36.09 | 35.03 | 35.69 | 2,159,037 | +0.36(+1.01%) |
Nov 16, 2023 | 35.58 | 35.62 | 34.69 | 35.34 | 2,240,641 | -0.37(-1.03%) |
Nov 15, 2023 | 34.99 | 36.14 | 34.89 | 35.70 | 2,470,099 | +0.70(+2.01%) |
Nov 14, 2023 | 34.01 | 35.67 | 34.00 | 35.00 | 3,304,648 | +2.63(+8.13%) |
Nov 13, 2023 | 32.30 | 32.55 | 31.90 | 32.37 | 1,253,385 | -0.21(-0.64%) |
Nov 10, 2023 | 32.62 | 32.80 | 31.84 | 32.58 | 1,666,545 | +0.37(+1.14%) |
Nov 09, 2023 | 33.55 | 33.57 | 32.05 | 32.21 | 1,894,733 | -1.20(-3.58%) |
Nov 08, 2023 | 33.79 | 33.81 | 32.96 | 33.41 | 1,773,508 | +0.07(+0.21%) |
Nov 07, 2023 | 33.34 | 33.52 | 32.91 | 33.34 | 1,803,731 | -0.08(-0.23%) |
Nov 06, 2023 | 34.09 | 34.30 | 33.09 | 33.42 | 1,585,273 | -0.57(-1.67%) |
Nov 03, 2023 | 33.62 | 34.30 | 33.51 | 33.98 | 2,658,915 | +1.50(+4.60%) |
Nov 02, 2023 | 30.92 | 32.61 | 30.92 | 32.49 | 3,095,888 | +2.16(+7.12%) |
Nov 01, 2023 | 30.05 | 30.44 | 29.65 | 30.33 | 2,313,443 | +0.17(+0.55%) |
Oct 31, 2023 | 29.41 | 30.28 | 29.12 | 30.16 | 2,441,928 | +0.85(+2.90%) |
Oct 30, 2023 | 29.17 | 29.51 | 28.67 | 29.31 | 2,901,907 | +0.52(+1.80%) |
Oct 27, 2023 | 29.91 | 29.99 | 28.33 | 28.79 | 2,555,333 | -0.98(-3.28%) |
Oct 26, 2023 | 28.90 | 30.17 | 28.90 | 29.77 | 4,246,478 | +0.80(+2.77%) |
Oct 25, 2023 | 28.85 | 29.30 | 28.25 | 28.97 | 2,774,909 | -0.22(-0.77%) |
Oct 24, 2023 | 29.46 | 29.78 | 28.68 | 29.19 | 2,651,829 | -0.19(-0.63%) |
Oct 23, 2023 | 28.98 | 30.18 | 28.85 | 29.38 | 4,731,798 | +0.09(+0.30%) |
Oct 20, 2023 | 31.29 | 31.38 | 28.96 | 29.29 | 6,766,162 | -2.23(-7.07%) |
Oct 19, 2023 | 33.22 | 33.68 | 31.50 | 31.52 | 8,742,812 | -3.37(-9.67%) |
Oct 18, 2023 | 35.52 | 35.79 | 34.72 | 34.89 | 3,688,097 | -1.03(-2.86%) |
Oct 17, 2023 | 34.74 | 36.36 | 34.71 | 35.92 | 4,329,384 | +0.80(+2.28%) |
Oct 16, 2023 | 34.31 | 35.21 | 33.92 | 35.12 | 2,443,020 | +1.32(+3.91%) |
Oct 13, 2023 | 34.89 | 35.06 | 33.56 | 33.80 | 2,252,884 | -0.62(-1.79%) |
Oct 12, 2023 | 34.83 | 34.85 | 33.75 | 34.41 | 2,450,946 | -0.44(-1.26%) |
Oct 11, 2023 | 34.45 | 35.22 | 34.33 | 34.85 | 2,891,741 | +0.52(+1.51%) |
Oct 10, 2023 | 33.69 | 34.67 | 33.53 | 34.34 | 3,508,568 | +1.12(+3.39%) |
Oct 09, 2023 | 32.56 | 33.47 | 32.50 | 33.21 | 2,928,068 | +0.27(+0.83%) |
Oct 06, 2023 | 31.94 | 33.38 | 31.71 | 32.94 | 3,701,693 | +0.28(+0.87%) |
Oct 05, 2023 | 32.51 | 32.96 | 32.10 | 32.65 | 5,444,129 | +0.07(+0.21%) |
Oct 04, 2023 | 32.38 | 32.67 | 31.52 | 32.59 | 2,756,480 | +0.40(+1.25%) |
Oct 03, 2023 | 32.48 | 32.61 | 31.53 | 32.19 | 2,853,274 | -0.56(-1.70%) |
Oct 02, 2023 | 34.11 | 34.42 | 32.47 | 32.74 | 2,794,086 | -1.37(-4.01%) |
Sep 29, 2023 | 33.95 | 34.94 | 33.62 | 34.11 | 2,993,697 | +0.92(+2.77%) |
Sep 28, 2023 | 32.44 | 33.61 | 31.81 | 33.19 | 2,284,382 | +0.76(+2.35%) |
Sep 27, 2023 | 32.67 | 33.30 | 32.37 | 32.43 | 3,866,340 | -0.80(-2.41%) |
Sep 26, 2023 | 33.08 | 33.93 | 33.08 | 33.23 | 1,622,361 | -0.58(-1.71%) |
Sep 25, 2023 | 33.02 | 33.83 | 33.49 | 33.81 | 1,401,854 | +0.47(+1.41%) |
Sep 22, 2023 | 33.51 | 33.75 | 32.89 | 33.34 | 2,417,997 | -0.06(-0.18%) |
Sep 21, 2023 | 34.25 | 34.43 | 33.32 | 33.40 | 3,124,743 | -1.11(-3.23%) |
Sep 20, 2023 | 35.33 | 35.86 | 34.49 | 34.51 | 1,889,383 | -0.58(-1.64%) |
Sep 19, 2023 | 35.62 | 35.80 | 34.68 | 35.09 | 2,109,804 | -0.28(-0.80%) |
Sep 18, 2023 | 35.98 | 36.17 | 35.23 | 35.37 | 1,586,508 | -0.72(-2.00%) |
Sep 15, 2023 | 35.90 | 36.44 | 35.64 | 36.10 | 5,575,688 | -0.16(-0.43%) |
Sep 14, 2023 | 35.89 | 36.38 | 35.53 | 36.25 | 2,621,875 | +0.93(+2.63%) |
Sep 13, 2023 | 36.58 | 36.58 | 34.56 | 35.32 | 4,342,821 | -0.94(-2.59%) |
Sep 12, 2023 | 35.30 | 36.79 | 35.09 | 36.26 | 5,620,484 | +2.31(+6.80%) |
Sep 11, 2023 | 34.34 | 34.88 | 33.84 | 33.95 | 2,371,971 | -0.19(-0.54%) |
Sep 08, 2023 | 33.27 | 34.17 | 32.20 | 34.14 | 4,289,187 | +1.04(+3.13%) |
Sep 07, 2023 | 33.76 | 34.28 | 32.96 | 33.10 | 2,676,142 | -0.94(-2.76%) |
Sep 06, 2023 | 34.81 | 35.14 | 33.46 | 34.04 | 3,012,869 | -1.28(-3.63%) |
Sep 05, 2023 | 35.27 | 36.18 | 35.27 | 35.32 | 2,071,374 | -0.30(-0.85%) |
Sep 01, 2023 | 34.96 | 35.78 | 34.96 | 35.63 | 2,877,217 | +0.92(+2.65%) |
Aug 31, 2023 | 34.30 | 34.75 | 34.08 | 34.71 | 2,158,190 | +0.50(+1.46%) |
Aug 30, 2023 | 34.66 | 34.79 | 34.10 | 34.21 | 1,966,267 | -0.44(-1.27%) |
Aug 29, 2023 | 34.13 | 34.91 | 33.67 | 34.65 | 1,882,004 | +0.53(+1.55%) |
Aug 28, 2023 | 33.73 | 34.41 | 33.55 | 34.12 | 1,669,723 | +0.75(+2.26%) |
Aug 25, 2023 | 33.87 | 34.22 | 33.00 | 33.37 | 1,455,987 | -0.33(-0.99%) |
Aug 24, 2023 | 33.38 | 34.68 | 33.24 | 33.70 | 2,613,511 | +0.48(+1.44%) |
Aug 23, 2023 | 32.35 | 33.31 | 31.92 | 33.22 | 2,049,819 | +0.87(+2.69%) |
Aug 22, 2023 | 33.73 | 33.81 | 32.17 | 32.35 | 3,204,141 | -1.41(-4.17%) |
Aug 21, 2023 | 34.09 | 34.22 | 33.17 | 33.76 | 2,176,308 | -0.20(-0.58%) |
Aug 18, 2023 | 33.52 | 34.16 | 33.39 | 33.95 | 1,996,927 | -0.22(-0.66%) |
Aug 17, 2023 | 34.44 | 34.51 | 33.63 | 34.18 | 1,995,672 | +0.12(+0.34%) |
Aug 16, 2023 | 34.49 | 34.75 | 33.98 | 34.06 | 2,252,694 | -0.47(-1.36%) |
Aug 15, 2023 | 35.28 | 35.56 | 34.46 | 34.53 | 3,055,581 | -1.62(-4.49%) |
Aug 14, 2023 | 36.51 | 36.51 | 35.79 | 36.16 | 2,435,387 | -0.86(-2.32%) |
Aug 11, 2023 | 35.79 | 37.35 | 35.65 | 37.02 | 2,662,251 | +0.74(+2.05%) |
Aug 10, 2023 | 36.41 | 36.81 | 35.84 | 36.27 | 2,464,174 | +0.13(+0.35%) |
Aug 09, 2023 | 36.58 | 37.32 | 36.01 | 36.15 | 3,002,836 | -0.75(-2.04%) |
Aug 08, 2023 | 35.45 | 36.93 | 34.74 | 36.90 | 3,279,100 | +0.04(+0.10%) |
Aug 07, 2023 | 36.65 | 37.21 | 36.44 | 36.86 | 2,578,889 | +0.21(+0.58%) |
Aug 04, 2023 | 36.02 | 37.27 | 35.79 | 36.65 | 2,528,744 | +0.49(+1.36%) |
Aug 03, 2023 | 35.28 | 36.27 | 34.90 | 36.16 | 2,497,669 | +0.75(+2.13%) |
Aug 02, 2023 | 34.96 | 35.76 | 34.58 | 35.40 | 3,155,877 | -0.45(-1.27%) |
Aug 01, 2023 | 37.35 | 37.38 | 35.30 | 35.86 | 3,378,986 | -1.11(-3.01%) |
Jul 31, 2023 | 37.61 | 37.80 | 36.39 | 36.97 | 6,409,045 | -0.43(-1.14%) |
Jul 28, 2023 | 37.01 | 37.66 | 36.57 | 37.39 | 2,742,393 | +1.07(+2.95%) |
Jul 27, 2023 | 37.36 | 38.31 | 36.10 | 36.32 | 4,564,911 | -0.84(-2.26%) |
Jul 26, 2023 | 35.57 | 37.34 | 35.56 | 37.16 | 4,511,683 | +2.58(+7.46%) |
Jul 25, 2023 | 36.27 | 36.33 | 34.23 | 34.58 | 5,452,148 | -1.23(-3.43%) |
Jul 24, 2023 | 34.50 | 36.17 | 34.46 | 35.81 | 5,104,352 | +0.91(+2.60%) |
Jul 21, 2023 | 36.79 | 36.87 | 34.66 | 34.90 | 5,978,793 | -1.73(-4.72%) |
Jul 20, 2023 | 35.78 | 37.17 | 35.01 | 36.63 | 10,482,650 | +3.32(+9.98%) |
Jul 19, 2023 | 31.70 | 33.67 | 31.42 | 33.30 | 8,036,812 | +1.96(+6.26%) |
Jul 18, 2023 | 30.42 | 32.15 | 30.29 | 31.34 | 5,129,776 | +1.03(+3.41%) |
Jul 17, 2023 | 29.60 | 30.45 | 29.32 | 30.31 | 2,323,674 | +0.64(+2.15%) |
Jul 14, 2023 | 31.60 | 31.60 | 29.55 | 29.67 | 4,749,682 | -1.26(-4.06%) |
Jul 13, 2023 | 30.46 | 31.25 | 30.08 | 30.93 | 3,042,523 | +0.70(+2.30%) |
Jul 12, 2023 | 30.38 | 31.13 | 30.03 | 30.23 | 6,169,521 | +0.83(+2.81%) |
Jul 11, 2023 | 28.16 | 29.98 | 28.09 | 29.40 | 4,197,159 | +0.84(+2.93%) |
Jul 10, 2023 | 27.83 | 28.80 | 27.55 | 28.57 | 3,649,226 | +0.56(+2.00%) |
Jul 07, 2023 | 26.85 | 28.38 | 26.73 | 28.01 | 4,658,000 | +1.16(+4.32%) |
Jul 06, 2023 | 26.46 | 26.89 | 25.79 | 26.85 | 4,643,815 | -0.17(-0.64%) |
Jul 05, 2023 | 26.82 | 27.72 | 26.51 | 27.02 | 3,293,754 | -0.17(-0.64%) |
Jul 03, 2023 | 26.35 | 27.23 | 26.25 | 27.20 | 2,712,389 | +1.24(+4.77%) |
Jun 30, 2023 | 26.69 | 26.79 | 25.87 | 25.96 | 3,828,255 | -0.41(-1.54%) |
Jun 29, 2023 | 26.51 | 26.95 | 26.15 | 26.37 | 3,017,485 | +0.18(+0.70%) |
Jun 28, 2023 | 26.13 | 26.27 | 25.66 | 26.18 | 2,585,672 | -0.20(-0.77%) |
Jun 27, 2023 | 26.22 | 26.60 | 25.68 | 26.38 | 2,460,270 | +0.21(+0.81%) |
Jun 26, 2023 | 26.02 | 26.74 | 25.97 | 26.17 | 2,228,971 | +0.46(+1.80%) |
Jun 23, 2023 | 25.74 | 26.02 | 25.47 | 25.71 | 3,963,521 | -0.36(-1.37%) |
Jun 22, 2023 | 26.84 | 26.92 | 25.79 | 26.07 | 4,060,778 | -0.95(-3.51%) |
Jun 21, 2023 | 26.84 | 27.30 | 26.54 | 27.01 | 2,978,965 | +0.10(+0.36%) |
Jun 20, 2023 | 27.49 | 27.54 | 26.36 | 26.92 | 4,139,145 | -0.75(-2.72%) |
Jun 16, 2023 | 27.92 | 28.16 | 26.99 | 27.67 | 5,474,687 | -0.34(-1.21%) |
Jun 15, 2023 | 26.36 | 28.19 | 26.16 | 28.01 | 4,663,937 | +0.89(+3.28%) |
Jun 14, 2023 | 28.54 | 28.78 | 26.90 | 27.12 | 6,794,818 | -1.65(-5.74%) |
Jun 13, 2023 | 27.82 | 29.29 | 27.20 | 28.77 | 7,956,191 | -0.45(-1.55%) |
Jun 12, 2023 | 29.92 | 31.26 | 28.74 | 29.23 | 5,600,025 | -0.61(-2.04%) |
Jun 09, 2023 | 30.93 | 31.07 | 29.56 | 29.83 | 4,171,998 | -1.10(-3.55%) |
Jun 08, 2023 | 30.25 | 31.11 | 29.62 | 30.93 | 5,183,479 | +0.50(+1.64%) |
Jun 07, 2023 | 29.54 | 30.58 | 28.89 | 30.43 | 4,778,477 | +1.32(+4.55%) |
Jun 06, 2023 | 27.54 | 29.99 | 27.48 | 29.11 | 5,388,401 | +1.35(+4.87%) |
Jun 05, 2023 | 28.30 | 28.66 | 27.64 | 27.76 | 3,694,604 | -0.34(-1.20%) |
Jun 02, 2023 | 27.52 | 28.57 | 27.23 | 28.09 | 5,477,608 | +1.35(+5.06%) |
Jun 01, 2023 | 26.88 | 27.23 | 25.69 | 26.74 | 4,471,518 | +0.37(+1.39%) |
May 31, 2023 | 27.58 | 27.67 | 26.23 | 26.37 | 4,344,401 | -1.57(-5.60%) |
May 30, 2023 | 27.97 | 28.26 | 26.87 | 27.94 | 4,307,808 | +0.24(+0.87%) |
May 26, 2023 | 27.48 | 27.90 | 26.68 | 27.70 | 3,121,111 | +0.33(+1.20%) |
May 25, 2023 | 28.09 | 28.39 | 26.99 | 27.37 | 5,399,565 | -0.63(-2.24%) |
May 24, 2023 | 28.02 | 28.29 | 27.31 | 28.00 | 5,513,602 | -0.41(-1.43%) |
May 23, 2023 | 27.90 | 29.64 | 27.65 | 28.40 | 9,761,164 | +1.26(+4.63%) |
May 22, 2023 | 26.40 | 27.81 | 26.11 | 27.15 | 8,703,441 | +1.28(+4.93%) |
May 19, 2023 | 26.35 | 26.73 | 24.91 | 25.87 | 7,551,278 | -0.45(-1.73%) |
May 18, 2023 | 25.39 | 26.55 | 24.92 | 26.33 | 9,341,326 | +1.03(+4.09%) |
May 17, 2023 | 23.55 | 25.45 | 23.41 | 25.29 | 9,396,560 | +2.73(+12.08%) |
May 16, 2023 | 23.17 | 23.57 | 22.49 | 22.57 | 4,961,800 | -0.54(-2.34%) |
May 15, 2023 | 21.53 | 23.13 | 21.36 | 23.11 | 6,646,050 | +1.80(+8.47%) |
May 12, 2023 | 21.81 | 21.84 | 20.86 | 21.30 | 6,547,901 | -0.24(-1.10%) |
May 11, 2023 | 21.94 | 22.59 | 21.31 | 21.54 | 7,629,334 | -1.02(-4.51%) |
May 10, 2023 | 23.81 | 24.08 | 22.22 | 22.56 | 5,989,789 | -0.64(-2.74%) |
May 09, 2023 | 22.70 | 23.63 | 22.32 | 23.19 | 5,262,719 | +0.15(+0.66%) |
May 08, 2023 | 24.04 | 25.13 | 22.45 | 23.04 | 12,671,669 | +0.47(+2.10%) |
May 05, 2023 | 22.12 | 23.26 | 21.09 | 22.57 | 15,574,401 | +3.64(+19.22%) |
May 04, 2023 | 20.70 | 21.18 | 17.34 | 18.93 | 26,849,510 | -2.59(-12.05%) |
May 03, 2023 | 23.11 | 23.92 | 21.11 | 21.52 | 10,469,344 | -1.20(-5.27%) |
May 02, 2023 | 25.32 | 25.32 | 19.39 | 22.72 | 19,535,794 | -2.75(-10.81%) |