Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 28.58 | 28.58 | 27.61 | 27.70 | 2,053,303 | -0.88(-3.08%) |
May 17, 2024 | 28.61 | 28.69 | 28.21 | 28.58 | 1,187,690 | +0.08(+0.28%) |
May 16, 2024 | 28.82 | 28.89 | 28.18 | 28.50 | 1,181,115 | -0.41(-1.42%) |
May 15, 2024 | 29.36 | 29.50 | 28.35 | 28.91 | 1,482,703 | +0.19(+0.66%) |
May 14, 2024 | 28.40 | 28.99 | 28.07 | 28.72 | 2,394,193 | +0.72(+2.57%) |
May 13, 2024 | 27.18 | 28.88 | 27.18 | 28.00 | 1,707,471 | +0.87(+3.21%) |
May 10, 2024 | 28.04 | 28.25 | 27.12 | 27.13 | 2,071,175 | -0.91(-3.25%) |
May 09, 2024 | 28.70 | 28.86 | 28.01 | 28.04 | 1,880,155 | -0.63(-2.20%) |
May 08, 2024 | 28.40 | 29.25 | 28.27 | 28.67 | 1,370,629 | -0.43(-1.48%) |
May 07, 2024 | 29.96 | 30.12 | 29.10 | 29.10 | 2,626,734 | -0.75(-2.51%) |
May 06, 2024 | 30.08 | 30.65 | 29.66 | 29.85 | 1,415,178 | -0.18(-0.60%) |
May 03, 2024 | 30.63 | 30.91 | 28.96 | 30.03 | 2,153,881 | -0.47(-1.54%) |
May 02, 2024 | 29.50 | 30.54 | 29.24 | 30.50 | 2,554,398 | +1.63(+5.65%) |
May 01, 2024 | 28.00 | 29.09 | 27.76 | 28.87 | 2,496,149 | +1.32(+4.79%) |
Apr 30, 2024 | 27.50 | 28.19 | 27.31 | 27.55 | 2,871,674 | -0.45(-1.61%) |
Apr 29, 2024 | 29.20 | 29.32 | 27.36 | 28.00 | 6,060,449 | -1.20(-4.11%) |
Apr 26, 2024 | 29.90 | 30.43 | 28.24 | 29.20 | 5,592,195 | -1.70(-5.50%) |
Apr 25, 2024 | 33.00 | 33.04 | 28.71 | 30.90 | 5,446,928 | -0.22(-0.71%) |
Apr 24, 2024 | 30.90 | 31.59 | 30.86 | 31.12 | 3,752,679 | +0.69(+2.27%) |
Apr 23, 2024 | 29.81 | 30.77 | 29.80 | 30.43 | 1,593,064 | +0.31(+1.03%) |
Apr 22, 2024 | 30.24 | 30.72 | 29.66 | 30.12 | 1,658,427 | -0.11(-0.36%) |
Apr 19, 2024 | 30.83 | 31.23 | 30.21 | 30.23 | 2,184,507 | -0.75(-2.42%) |
Apr 18, 2024 | 30.55 | 31.11 | 30.28 | 30.98 | 2,044,720 | +0.02(+0.06%) |
Apr 17, 2024 | 31.43 | 32.17 | 30.85 | 30.96 | 3,234,782 | +0.83(+2.75%) |
Apr 16, 2024 | 30.98 | 31.08 | 30.07 | 30.13 | 2,786,990 | -1.22(-3.89%) |
Apr 15, 2024 | 31.84 | 32.20 | 31.08 | 31.35 | 1,918,824 | -0.37(-1.17%) |
Apr 12, 2024 | 31.65 | 32.70 | 31.04 | 31.72 | 2,694,218 | +0.31(+0.99%) |
Apr 11, 2024 | 31.20 | 31.50 | 30.04 | 31.41 | 1,973,292 | +0.50(+1.62%) |
Apr 10, 2024 | 31.15 | 31.51 | 30.43 | 30.91 | 2,177,376 | -1.12(-3.50%) |
Apr 09, 2024 | 31.37 | 32.32 | 31.26 | 32.03 | 1,449,699 | +0.78(+2.48%) |
Apr 08, 2024 | 31.65 | 31.83 | 31.16 | 31.25 | 1,379,110 | -0.46(-1.43%) |
Apr 05, 2024 | 31.64 | 31.94 | 31.42 | 31.71 | 1,538,226 | -0.07(-0.22%) |
Apr 04, 2024 | 32.89 | 34.00 | 31.69 | 31.78 | 3,572,676 | -0.84(-2.58%) |
Apr 03, 2024 | 32.91 | 33.55 | 32.36 | 32.62 | 2,530,931 | -0.09(-0.28%) |
Apr 02, 2024 | 31.30 | 32.77 | 31.03 | 32.71 | 2,570,150 | +0.61(+1.90%) |
Apr 01, 2024 | 32.25 | 32.55 | 31.50 | 32.10 | 1,792,810 | -0.05(-0.16%) |
Mar 28, 2024 | 32.95 | 32.21 | 32.01 | 32.15 | 3,121,521 | -0.55(-1.68%) |
Mar 27, 2024 | 31.53 | 32.76 | 31.35 | 32.70 | 3,163,261 | +1.35(+4.31%) |
Mar 26, 2024 | 31.27 | 31.80 | 31.20 | 31.35 | 1,563,454 | +0.16(+0.51%) |
Mar 25, 2024 | 31.34 | 31.47 | 30.93 | 31.19 | 2,194,412 | -0.38(-1.20%) |
Mar 22, 2024 | 31.67 | 31.79 | 30.69 | 31.57 | 2,766,115 | +0.17(+0.54%) |
Mar 21, 2024 | 30.63 | 32.12 | 30.25 | 31.40 | 6,245,443 | +0.90(+2.95%) |
Mar 20, 2024 | 29.90 | 30.55 | 28.75 | 30.50 | 6,687,206 | +2.13(+7.51%) |
Mar 19, 2024 | 28.17 | 28.67 | 27.35 | 28.37 | 4,757,891 | -0.57(-1.97%) |
Mar 18, 2024 | 28.42 | 29.20 | 27.88 | 28.94 | 2,971,188 | +1.20(+4.33%) |
Mar 15, 2024 | 27.85 | 28.04 | 27.40 | 27.74 | 5,222,907 | -0.72(-2.53%) |
Mar 14, 2024 | 28.70 | 28.71 | 28.17 | 28.46 | 2,188,887 | -0.29(-1.01%) |
Mar 13, 2024 | 27.88 | 29.40 | 27.88 | 28.75 | 2,915,877 | +0.32(+1.13%) |
Mar 12, 2024 | 27.93 | 28.47 | 27.53 | 28.43 | 3,663,787 | +0.71(+2.56%) |
Mar 11, 2024 | 27.89 | 28.43 | 27.34 | 27.72 | 2,670,968 | +0.12(+0.43%) |
Mar 08, 2024 | 28.68 | 28.82 | 27.11 | 27.60 | 4,712,555 | -0.78(-2.75%) |
Mar 07, 2024 | 27.93 | 28.59 | 27.79 | 28.38 | 4,477,156 | +0.57(+2.05%) |
Mar 06, 2024 | 25.06 | 28.95 | 24.77 | 27.81 | 13,349,595 | +2.85(+11.42%) |
Mar 05, 2024 | 25.60 | 25.61 | 24.78 | 24.96 | 2,679,773 | -0.81(-3.14%) |
Mar 04, 2024 | 27.05 | 27.15 | 25.57 | 25.77 | 3,037,912 | -1.28(-4.73%) |
Mar 01, 2024 | 25.83 | 27.55 | 25.68 | 27.05 | 4,540,935 | +1.58(+6.20%) |
Feb 29, 2024 | 26.49 | 26.55 | 25.25 | 25.47 | 2,575,085 | -0.63(-2.41%) |
Feb 28, 2024 | 25.15 | 26.31 | 24.83 | 26.10 | 5,047,773 | +0.74(+2.92%) |
Feb 27, 2024 | 24.95 | 26.49 | 24.81 | 25.36 | 7,819,466 | +0.98(+4.02%) |
Feb 26, 2024 | 23.81 | 24.98 | 23.75 | 24.38 | 3,534,919 | +0.64(+2.70%) |
Feb 23, 2024 | 24.06 | 24.17 | 23.49 | 23.74 | 2,950,973 | -0.52(-2.14%) |
Feb 22, 2024 | 24.85 | 24.89 | 24.17 | 24.26 | 3,047,007 | -0.24(-0.98%) |
Feb 21, 2024 | 25.11 | 25.22 | 24.48 | 24.50 | 2,707,783 | -0.78(-3.09%) |
Feb 20, 2024 | 25.60 | 25.68 | 25.08 | 25.28 | 2,747,184 | -0.35(-1.37%) |
Feb 16, 2024 | 26.00 | 26.09 | 25.20 | 25.63 | 2,753,784 | -0.47(-1.80%) |
Feb 15, 2024 | 26.69 | 27.18 | 25.84 | 26.10 | 4,269,321 | -0.25(-0.95%) |
Feb 14, 2024 | 26.86 | 26.97 | 26.02 | 26.35 | 3,836,641 | +0.10(+0.38%) |
Feb 13, 2024 | 26.80 | 27.32 | 26.20 | 26.25 | 2,747,824 | -1.51(-5.44%) |
Feb 12, 2024 | 27.87 | 28.93 | 27.69 | 27.76 | 3,586,189 | +0.05(+0.18%) |
Feb 09, 2024 | 26.74 | 28.00 | 26.74 | 27.71 | 4,193,913 | +1.27(+4.80%) |
Feb 08, 2024 | 26.60 | 26.62 | 26.20 | 26.44 | 1,687,381 | -0.21(-0.79%) |
Feb 07, 2024 | 27.32 | 27.40 | 26.58 | 26.65 | 2,088,699 | -0.56(-2.06%) |
Feb 06, 2024 | 27.11 | 27.46 | 26.89 | 27.21 | 2,115,989 | +0.26(+0.96%) |
Feb 05, 2024 | 26.60 | 27.22 | 26.33 | 26.95 | 3,808,791 | +0.38(+1.43%) |
Feb 02, 2024 | 25.55 | 26.80 | 25.44 | 26.57 | 2,996,390 | +0.77(+2.98%) |
Feb 01, 2024 | 26.22 | 26.31 | 25.32 | 25.80 | 3,054,466 | -0.06(-0.23%) |
Jan 31, 2024 | 26.00 | 26.47 | 25.77 | 25.86 | 4,097,687 | -0.39(-1.49%) |
Jan 30, 2024 | 27.23 | 27.33 | 25.88 | 26.25 | 7,947,481 | -1.50(-5.41%) |
Jan 29, 2024 | 28.31 | 28.38 | 27.08 | 27.75 | 5,648,140 | -0.63(-2.22%) |
Jan 26, 2024 | 28.10 | 28.89 | 28.01 | 28.38 | 5,115,436 | +0.43(+1.54%) |
Jan 25, 2024 | 27.95 | 29.03 | 27.38 | 27.95 | 11,919,954 | +0.33(+1.19%) |
Jan 24, 2024 | 28.60 | 28.68 | 27.36 | 27.62 | 5,450,174 | -0.81(-2.85%) |
Jan 23, 2024 | 29.42 | 29.47 | 28.22 | 28.43 | 3,550,085 | -0.46(-1.59%) |
Jan 22, 2024 | 29.00 | 29.81 | 28.75 | 28.89 | 5,179,888 | +0.55(+1.94%) |
Jan 19, 2024 | 28.13 | 28.36 | 27.36 | 28.34 | 3,938,906 | +0.27(+0.96%) |
Jan 18, 2024 | 28.85 | 28.85 | 27.29 | 28.07 | 4,303,397 | -0.31(-1.09%) |
Jan 17, 2024 | 29.42 | 29.45 | 28.20 | 28.38 | 5,299,118 | -1.41(-4.73%) |
Jan 16, 2024 | 30.00 | 30.31 | 29.43 | 29.79 | 4,018,037 | -0.28(-0.93%) |
Jan 12, 2024 | 30.86 | 31.09 | 29.60 | 30.07 | 5,782,174 | -0.96(-3.09%) |
Jan 11, 2024 | 30.10 | 31.10 | 30.10 | 31.03 | 6,612,675 | +0.41(+1.34%) |
Jan 10, 2024 | 32.10 | 32.12 | 29.77 | 30.62 | 9,164,074 | -1.27(-3.98%) |
Jan 09, 2024 | 31.24 | 32.71 | 30.77 | 31.89 | 7,613,826 | +0.46(+1.46%) |
Jan 08, 2024 | 30.95 | 32.50 | 30.21 | 31.43 | 8,924,704 | +0.94(+3.08%) |
Jan 05, 2024 | 30.92 | 31.25 | 29.38 | 30.49 | 19,179,460 | +0.52(+1.74%) |
Jan 04, 2024 | 28.33 | 30.94 | 28.19 | 29.97 | 43,075,188 | -9.75(-24.55%) |
Jan 03, 2024 | 40.01 | 40.58 | 39.34 | 39.72 | 2,495,878 | -1.62(-3.92%) |
Jan 02, 2024 | 42.83 | 43.40 | 40.86 | 41.34 | 1,709,307 | -1.98(-4.57%) |
Dec 29, 2023 | 43.89 | 44.28 | 42.98 | 43.32 | 1,950,975 | -0.52(-1.19%) |
Dec 28, 2023 | 43.97 | 44.48 | 43.22 | 43.84 | 1,567,509 | -0.13(-0.30%) |
Dec 27, 2023 | 43.85 | 44.16 | 43.12 | 43.97 | 1,340,213 | +0.12(+0.27%) |
Dec 26, 2023 | 43.00 | 43.88 | 42.80 | 43.85 | 994,437 | +0.90(+2.10%) |
Dec 22, 2023 | 43.15 | 43.90 | 42.58 | 42.95 | 1,343,999 | +0.04(+0.09%) |
Dec 21, 2023 | 42.47 | 42.95 | 41.66 | 42.91 | 1,936,569 | +0.76(+1.80%) |
Dec 20, 2023 | 41.76 | 42.53 | 41.58 | 42.15 | 2,500,936 | -0.07(-0.17%) |
Dec 19, 2023 | 41.86 | 42.81 | 41.75 | 42.22 | 1,404,654 | +0.73(+1.76%) |
Dec 18, 2023 | 42.00 | 42.01 | 40.56 | 41.49 | 2,279,424 | -0.47(-1.12%) |
Dec 15, 2023 | 42.45 | 43.01 | 41.30 | 41.96 | 3,161,569 | -0.34(-0.80%) |
Dec 14, 2023 | 41.10 | 42.37 | 41.10 | 42.30 | 2,452,705 | +1.22(+2.97%) |
Dec 13, 2023 | 40.30 | 41.10 | 38.68 | 41.08 | 2,225,583 | +0.73(+1.81%) |
Dec 12, 2023 | 41.05 | 41.19 | 40.03 | 40.35 | 1,367,778 | -0.72(-1.75%) |
Dec 11, 2023 | 40.00 | 41.50 | 39.73 | 41.07 | 1,687,063 | +0.86(+2.14%) |
Dec 08, 2023 | 40.62 | 41.98 | 40.11 | 40.21 | 5,843,632 | -0.01(-0.02%) |
Dec 07, 2023 | 40.00 | 40.71 | 39.60 | 40.22 | 1,610,311 | +0.47(+1.18%) |
Dec 06, 2023 | 40.62 | 41.35 | 39.65 | 39.75 | 1,452,039 | -0.14(-0.35%) |
Dec 05, 2023 | 39.62 | 40.58 | 39.59 | 39.89 | 1,764,406 | +0.17(+0.43%) |
Dec 04, 2023 | 38.90 | 40.40 | 38.84 | 39.72 | 1,777,832 | +0.45(+1.15%) |
Dec 01, 2023 | 40.69 | 40.97 | 39.18 | 39.27 | 2,726,042 | -1.78(-4.34%) |
Nov 30, 2023 | 41.37 | 41.80 | 40.52 | 41.05 | 1,674,077 | -0.33(-0.80%) |
Nov 29, 2023 | 42.41 | 42.41 | 41.03 | 41.38 | 1,384,743 | -0.31(-0.74%) |
Nov 28, 2023 | 42.50 | 42.50 | 41.13 | 41.69 | 2,274,171 | -0.97(-2.27%) |
Nov 27, 2023 | 43.11 | 43.61 | 42.50 | 42.66 | 1,255,195 | -0.90(-2.07%) |
Nov 24, 2023 | 43.00 | 43.83 | 42.94 | 43.56 | 570,827 | +0.16(+0.37%) |
Nov 22, 2023 | 42.96 | 43.96 | 42.46 | 43.40 | 1,397,012 | +0.72(+1.69%) |
Nov 21, 2023 | 41.43 | 42.90 | 40.98 | 42.68 | 1,258,203 | +0.87(+2.08%) |
Nov 20, 2023 | 41.50 | 43.11 | 41.49 | 41.81 | 3,115,865 | +0.31(+0.75%) |
Nov 17, 2023 | 41.17 | 41.77 | 40.69 | 41.50 | 1,331,687 | +0.49(+1.19%) |
Nov 16, 2023 | 40.19 | 41.19 | 40.05 | 41.01 | 1,833,524 | +0.27(+0.66%) |
Nov 15, 2023 | 40.38 | 41.33 | 39.97 | 40.74 | 1,747,389 | +0.60(+1.49%) |
Nov 14, 2023 | 39.53 | 41.03 | 39.48 | 40.14 | 2,193,528 | +1.77(+4.61%) |
Nov 13, 2023 | 37.55 | 38.49 | 36.69 | 38.37 | 1,639,021 | +1.03(+2.76%) |
Nov 10, 2023 | 36.88 | 37.49 | 36.44 | 37.34 | 1,440,755 | +1.20(+3.32%) |
Nov 09, 2023 | 37.04 | 37.27 | 35.99 | 36.14 | 1,325,509 | -0.52(-1.42%) |
Nov 08, 2023 | 37.00 | 37.67 | 36.18 | 36.66 | 968,644 | -0.31(-0.84%) |
Nov 07, 2023 | 36.85 | 37.28 | 36.03 | 36.97 | 1,310,328 | +0.44(+1.20%) |
Nov 06, 2023 | 37.26 | 37.30 | 35.55 | 36.53 | 1,171,142 | -0.27(-0.73%) |
Nov 03, 2023 | 37.87 | 38.07 | 36.15 | 36.80 | 2,130,516 | +0.35(+0.96%) |
Nov 02, 2023 | 36.03 | 37.48 | 36.03 | 36.45 | 1,280,549 | +0.68(+1.90%) |
Nov 01, 2023 | 35.80 | 36.35 | 34.86 | 35.77 | 1,803,607 | +0.10(+0.28%) |
Oct 31, 2023 | 34.49 | 36.14 | 34.02 | 35.67 | 2,520,585 | +1.85(+5.47%) |
Oct 30, 2023 | 35.54 | 35.86 | 33.01 | 33.82 | 3,076,302 | -1.23(-3.51%) |
Oct 27, 2023 | 36.58 | 36.81 | 34.79 | 35.05 | 2,904,299 | -1.37(-3.76%) |
Oct 26, 2023 | 36.00 | 37.84 | 35.87 | 36.42 | 4,992,517 | +2.46(+7.24%) |
Oct 25, 2023 | 34.87 | 35.39 | 33.75 | 33.96 | 3,057,037 | -1.43(-4.04%) |
Oct 24, 2023 | 34.99 | 35.71 | 34.79 | 35.39 | 2,229,315 | +0.47(+1.35%) |
Oct 23, 2023 | 35.05 | 35.74 | 34.80 | 34.92 | 1,614,840 | -0.63(-1.77%) |
Oct 20, 2023 | 34.80 | 35.76 | 34.62 | 35.55 | 1,627,559 | +0.54(+1.54%) |
Oct 19, 2023 | 35.80 | 36.19 | 34.30 | 35.01 | 1,801,748 | -0.84(-2.34%) |
Oct 18, 2023 | 36.36 | 36.83 | 35.83 | 35.85 | 2,869,232 | -0.76(-2.08%) |
Oct 17, 2023 | 35.68 | 37.05 | 35.11 | 36.61 | 2,563,790 | +0.79(+2.21%) |
Oct 16, 2023 | 35.05 | 36.21 | 35.17 | 35.82 | 2,088,859 | +1.26(+3.65%) |
Oct 13, 2023 | 36.36 | 36.61 | 33.26 | 34.56 | 4,735,604 | -1.78(-4.90%) |
Oct 12, 2023 | 37.02 | 38.17 | 36.01 | 36.34 | 3,502,696 | -0.64(-1.73%) |
Oct 11, 2023 | 39.95 | 40.26 | 36.88 | 36.98 | 3,647,263 | -2.81(-7.06%) |
Oct 10, 2023 | 39.35 | 40.61 | 39.02 | 39.79 | 1,853,357 | +0.50(+1.27%) |
Oct 09, 2023 | 39.59 | 40.00 | 37.85 | 39.29 | 4,505,748 | -2.20(-5.30%) |
Oct 06, 2023 | 40.11 | 41.81 | 39.87 | 41.49 | 3,517,897 | +0.91(+2.24%) |
Oct 05, 2023 | 41.00 | 41.45 | 39.81 | 40.58 | 2,513,658 | -0.53(-1.29%) |
Oct 04, 2023 | 40.10 | 41.13 | 39.43 | 41.11 | 1,720,901 | +1.33(+3.34%) |
Oct 03, 2023 | 41.11 | 41.23 | 39.40 | 39.78 | 2,222,345 | -1.88(-4.51%) |
Oct 02, 2023 | 41.51 | 42.47 | 41.14 | 41.66 | 1,694,222 | +0.11(+0.26%) |
Sep 29, 2023 | 41.44 | 42.04 | 41.12 | 41.55 | 1,389,314 | +0.46(+1.12%) |
Sep 28, 2023 | 40.30 | 41.99 | 40.09 | 41.09 | 2,212,867 | +0.83(+2.06%) |
Sep 27, 2023 | 40.40 | 41.12 | 39.45 | 40.26 | 3,332,062 | -0.18(-0.45%) |
Sep 26, 2023 | 40.00 | 40.70 | 39.91 | 40.44 | 1,407,494 | +0.24(+0.60%) |
Sep 25, 2023 | 39.94 | 40.37 | 39.89 | 40.20 | 1,266,636 | +0.17(+0.42%) |
Sep 22, 2023 | 41.37 | 41.88 | 39.92 | 40.03 | 1,868,852 | -0.89(-2.17%) |
Sep 21, 2023 | 39.50 | 41.14 | 39.26 | 40.92 | 3,656,723 | +0.44(+1.09%) |
Sep 20, 2023 | 39.02 | 41.70 | 39.02 | 40.48 | 6,479,319 | +2.05(+5.33%) |
Sep 19, 2023 | 38.25 | 39.00 | 37.55 | 38.43 | 2,924,384 | +0.08(+0.21%) |
Sep 18, 2023 | 37.12 | 39.42 | 37.06 | 38.35 | 3,314,736 | +0.66(+1.75%) |
Sep 15, 2023 | 36.25 | 38.13 | 36.25 | 37.69 | 3,927,068 | +1.45(+4.00%) |
Sep 14, 2023 | 35.81 | 36.36 | 35.30 | 36.24 | 1,718,144 | +0.76(+2.14%) |
Sep 13, 2023 | 36.03 | 36.87 | 35.39 | 35.48 | 1,471,047 | +0.02(+0.06%) |
Sep 12, 2023 | 35.80 | 36.30 | 35.37 | 35.46 | 1,327,994 | -0.53(-1.47%) |
Sep 11, 2023 | 36.56 | 36.80 | 35.57 | 35.99 | 1,051,410 | -0.27(-0.74%) |
Sep 08, 2023 | 35.92 | 36.27 | 35.40 | 36.26 | 844,029 | +0.43(+1.20%) |
Sep 07, 2023 | 35.74 | 36.17 | 35.20 | 35.83 | 1,441,570 | -0.50(-1.38%) |
Sep 06, 2023 | 37.50 | 37.62 | 36.15 | 36.33 | 2,397,456 | -1.04(-2.78%) |
Sep 05, 2023 | 36.58 | 37.55 | 36.45 | 37.37 | 1,392,782 | +0.73(+1.99%) |
Sep 01, 2023 | 35.72 | 36.88 | 35.56 | 36.64 | 1,781,228 | +1.13(+3.18%) |
Aug 31, 2023 | 34.90 | 35.83 | 34.83 | 35.51 | 1,487,251 | +0.75(+2.16%) |
Aug 30, 2023 | 34.68 | 35.63 | 34.40 | 34.76 | 1,583,069 | -0.03(-0.09%) |
Aug 29, 2023 | 34.85 | 35.56 | 34.41 | 34.79 | 1,985,705 | -0.07(-0.20%) |
Aug 28, 2023 | 34.89 | 34.96 | 33.93 | 34.86 | 1,978,447 | +0.28(+0.81%) |
Aug 25, 2023 | 34.35 | 36.30 | 34.26 | 34.58 | 3,781,563 | +0.45(+1.32%) |
Aug 24, 2023 | 35.00 | 35.08 | 34.12 | 34.13 | 2,065,440 | -0.69(-1.98%) |
Aug 23, 2023 | 34.50 | 35.30 | 34.19 | 34.82 | 2,620,773 | +0.08(+0.23%) |
Aug 22, 2023 | 35.15 | 35.54 | 34.01 | 34.74 | 2,852,206 | +0.11(+0.32%) |
Aug 21, 2023 | 35.20 | 35.28 | 34.11 | 34.63 | 2,684,396 | -0.41(-1.17%) |
Aug 18, 2023 | 35.22 | 35.68 | 34.50 | 35.04 | 2,513,097 | -0.73(-2.04%) |
Aug 17, 2023 | 37.00 | 37.15 | 35.61 | 35.77 | 1,884,956 | -0.96(-2.61%) |
Aug 16, 2023 | 37.75 | 37.91 | 36.35 | 36.73 | 2,768,073 | -1.37(-3.60%) |
Aug 15, 2023 | 38.55 | 38.56 | 37.43 | 38.10 | 1,954,374 | -0.45(-1.17%) |
Aug 14, 2023 | 38.35 | 38.64 | 37.65 | 38.55 | 1,295,358 | +0.20(+0.52%) |
Aug 11, 2023 | 37.97 | 38.43 | 37.53 | 38.35 | 1,973,664 | -0.02(-0.05%) |
Aug 10, 2023 | 38.77 | 39.25 | 37.92 | 38.37 | 1,955,639 | -0.03(-0.08%) |
Aug 09, 2023 | 38.49 | 38.78 | 37.52 | 38.40 | 2,948,852 | -0.21(-0.54%) |
Aug 08, 2023 | 38.32 | 38.85 | 37.61 | 38.61 | 1,776,554 | -0.20(-0.52%) |
Aug 07, 2023 | 38.08 | 38.83 | 37.40 | 38.81 | 1,755,496 | +1.00(+2.64%) |
Aug 04, 2023 | 37.74 | 38.12 | 36.45 | 37.81 | 2,804,882 | +0.24(+0.64%) |
Aug 03, 2023 | 37.41 | 38.15 | 36.98 | 37.57 | 2,891,433 | +0.36(+0.97%) |
Aug 02, 2023 | 38.09 | 38.09 | 36.69 | 37.21 | 2,853,517 | -1.06(-2.77%) |
Aug 01, 2023 | 38.12 | 38.73 | 37.46 | 38.27 | 1,987,102 | +0.09(+0.24%) |
Jul 31, 2023 | 38.16 | 39.19 | 37.75 | 38.18 | 3,275,059 | +0.52(+1.37%) |
Jul 28, 2023 | 38.60 | 39.02 | 37.60 | 37.66 | 3,256,330 | -0.34(-0.91%) |
Jul 27, 2023 | 39.06 | 40.18 | 37.43 | 38.01 | 8,134,107 | -2.43(-6.01%) |
Jul 26, 2023 | 40.25 | 40.83 | 39.24 | 40.44 | 2,775,200 | +0.05(+0.12%) |
Jul 25, 2023 | 40.55 | 41.21 | 40.37 | 40.39 | 1,221,500 | -0.45(-1.10%) |
Jul 24, 2023 | 40.57 | 41.73 | 40.57 | 40.84 | 1,703,547 | +0.20(+0.49%) |
Jul 21, 2023 | 41.80 | 42.00 | 40.34 | 40.64 | 2,039,512 | -0.42(-1.02%) |
Jul 20, 2023 | 41.79 | 41.85 | 39.33 | 41.06 | 4,768,511 | -2.43(-5.59%) |
Jul 19, 2023 | 44.55 | 45.10 | 42.83 | 43.49 | 2,391,261 | -0.87(-1.96%) |
Jul 18, 2023 | 43.50 | 44.48 | 43.43 | 44.36 | 2,060,384 | +1.00(+2.31%) |
Jul 17, 2023 | 42.44 | 43.37 | 41.87 | 43.36 | 1,600,797 | +1.34(+3.19%) |
Jul 14, 2023 | 43.20 | 44.04 | 41.86 | 42.02 | 1,867,097 | -1.16(-2.69%) |
Jul 13, 2023 | 43.34 | 44.10 | 42.60 | 43.18 | 2,420,204 | +0.20(+0.47%) |
Jul 12, 2023 | 41.79 | 43.32 | 41.03 | 42.98 | 4,967,338 | +2.14(+5.24%) |
Jul 11, 2023 | 40.64 | 40.91 | 39.76 | 40.84 | 3,036,978 | +0.40(+0.99%) |
Jul 10, 2023 | 40.61 | 41.01 | 39.46 | 40.44 | 2,634,708 | -0.17(-0.42%) |
Jul 07, 2023 | 40.37 | 41.25 | 40.19 | 40.61 | 2,851,991 | +0.51(+1.27%) |
Jul 06, 2023 | 38.82 | 40.36 | 38.75 | 40.10 | 3,171,263 | +0.68(+1.73%) |
Jul 05, 2023 | 39.76 | 40.22 | 39.33 | 39.42 | 2,555,613 | -0.39(-0.98%) |
Jul 03, 2023 | 38.88 | 39.82 | 38.58 | 39.81 | 1,496,986 | +1.39(+3.62%) |
Jun 30, 2023 | 38.34 | 38.66 | 38.04 | 38.42 | 1,663,091 | +0.70(+1.86%) |
Jun 29, 2023 | 38.50 | 38.75 | 37.38 | 37.72 | 2,171,313 | -0.40(-1.05%) |
Jun 28, 2023 | 37.45 | 38.13 | 36.96 | 38.12 | 2,126,024 | +0.59(+1.57%) |
Jun 27, 2023 | 35.97 | 37.63 | 35.25 | 37.53 | 2,648,846 | +1.53(+4.25%) |
Jun 26, 2023 | 37.39 | 37.67 | 35.83 | 36.00 | 3,781,953 | -1.16(-3.12%) |
Jun 23, 2023 | 37.00 | 37.93 | 36.77 | 37.16 | 5,294,315 | -0.25(-0.67%) |
Jun 22, 2023 | 36.50 | 38.08 | 36.18 | 37.41 | 3,100,535 | +0.80(+2.19%) |
Jun 21, 2023 | 37.23 | 37.37 | 35.75 | 36.61 | 4,542,559 | -0.62(-1.67%) |
Jun 20, 2023 | 39.16 | 39.58 | 37.11 | 37.23 | 3,261,989 | -1.93(-4.93%) |
Jun 16, 2023 | 40.11 | 40.12 | 38.91 | 39.16 | 3,682,984 | -0.57(-1.43%) |