Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 27.89 | 28.22 | 27.76 | 28.01 | 4,942,636 | +0.26(+0.94%) |
May 30, 2024 | 27.16 | 27.77 | 27.16 | 27.75 | 2,574,529 | +0.63(+2.32%) |
May 29, 2024 | 27.37 | 27.61 | 26.96 | 27.12 | 2,705,221 | -0.52(-1.88%) |
May 28, 2024 | 27.50 | 27.85 | 27.43 | 27.64 | 2,393,724 | +0.18(+0.66%) |
May 24, 2024 | 27.48 | 27.70 | 27.43 | 27.46 | 1,900,906 | -0.06(-0.22%) |
May 23, 2024 | 27.94 | 28.00 | 27.48 | 27.52 | 3,545,058 | -0.53(-1.89%) |
May 22, 2024 | 28.20 | 28.44 | 27.83 | 28.05 | 1,998,513 | -0.15(-0.53%) |
May 21, 2024 | 28.00 | 28.34 | 27.98 | 28.20 | 2,333,778 | +0.08(+0.28%) |
May 20, 2024 | 28.24 | 28.38 | 27.92 | 28.12 | 1,572,738 | -0.16(-0.57%) |
May 17, 2024 | 28.27 | 28.33 | 27.70 | 28.28 | 2,196,809 | -0.10(-0.35%) |
May 16, 2024 | 28.17 | 28.46 | 28.14 | 28.38 | 1,945,951 | +0.12(+0.42%) |
May 15, 2024 | 28.29 | 28.50 | 28.11 | 28.26 | 1,942,704 | +0.14(+0.50%) |
May 14, 2024 | 28.41 | 28.57 | 27.77 | 28.12 | 2,389,732 | -0.06(-0.21%) |
May 13, 2024 | 27.99 | 28.69 | 27.93 | 28.18 | 2,887,719 | +0.29(+1.04%) |
May 10, 2024 | 28.19 | 28.35 | 27.85 | 27.89 | 7,071,708 | -0.31(-1.10%) |
May 09, 2024 | 27.89 | 28.24 | 27.80 | 28.20 | 5,078,023 | +0.39(+1.40%) |
May 08, 2024 | 28.05 | 28.20 | 27.68 | 27.81 | 4,249,382 | -0.44(-1.56%) |
May 07, 2024 | 28.54 | 29.13 | 28.22 | 28.25 | 4,288,681 | +0.00(+0.00%) |
May 06, 2024 | 28.46 | 28.62 | 27.97 | 28.25 | 4,232,375 | -0.04(-0.14%) |
May 03, 2024 | 28.75 | 29.06 | 27.96 | 28.29 | 4,506,597 | -0.09(-0.32%) |
May 02, 2024 | 29.58 | 29.89 | 28.34 | 28.38 | 6,670,407 | -1.79(-5.93%) |
May 01, 2024 | 30.09 | 30.78 | 29.97 | 30.17 | 2,453,254 | +0.16(+0.53%) |
Apr 30, 2024 | 30.09 | 30.39 | 29.94 | 30.01 | 2,331,882 | -0.68(-2.22%) |
Apr 29, 2024 | 30.79 | 31.00 | 30.63 | 30.69 | 2,209,853 | +0.12(+0.39%) |
Apr 26, 2024 | 30.29 | 30.79 | 30.18 | 30.57 | 1,158,487 | +0.22(+0.72%) |
Apr 25, 2024 | 30.69 | 30.77 | 30.10 | 30.35 | 1,488,959 | -0.57(-1.84%) |
Apr 24, 2024 | 30.86 | 31.00 | 30.68 | 30.92 | 1,472,214 | +0.06(+0.19%) |
Apr 23, 2024 | 30.32 | 30.91 | 30.21 | 30.86 | 2,861,281 | +0.49(+1.61%) |
Apr 22, 2024 | 30.48 | 30.61 | 30.21 | 30.37 | 4,163,844 | -0.13(-0.43%) |
Apr 19, 2024 | 30.40 | 30.53 | 30.26 | 30.50 | 1,843,773 | +0.06(+0.20%) |
Apr 18, 2024 | 30.49 | 30.68 | 30.25 | 30.44 | 1,350,342 | +0.08(+0.26%) |
Apr 17, 2024 | 30.99 | 31.08 | 30.34 | 30.36 | 1,857,024 | -0.43(-1.40%) |
Apr 16, 2024 | 30.77 | 31.13 | 30.55 | 30.79 | 3,036,414 | -0.10(-0.32%) |
Apr 15, 2024 | 31.44 | 31.75 | 30.71 | 30.89 | 2,855,238 | -0.41(-1.31%) |
Apr 12, 2024 | 31.77 | 31.80 | 30.88 | 31.30 | 3,000,870 | -0.72(-2.25%) |
Apr 11, 2024 | 32.68 | 32.83 | 31.86 | 32.02 | 2,127,181 | -0.37(-1.14%) |
Apr 10, 2024 | 31.97 | 32.43 | 31.80 | 32.39 | 2,233,777 | -0.46(-1.40%) |
Apr 09, 2024 | 32.42 | 33.02 | 32.35 | 32.85 | 2,900,488 | +0.61(+1.89%) |
Apr 08, 2024 | 32.31 | 32.53 | 31.70 | 32.24 | 4,062,653 | -0.07(-0.22%) |
Apr 05, 2024 | 31.89 | 32.49 | 31.86 | 32.31 | 3,348,568 | +0.39(+1.22%) |
Apr 04, 2024 | 32.05 | 32.43 | 31.77 | 31.92 | 3,130,695 | +0.07(+0.22%) |
Apr 03, 2024 | 32.30 | 32.42 | 31.70 | 31.85 | 2,310,922 | +0.02(+0.06%) |
Apr 02, 2024 | 31.81 | 32.44 | 31.50 | 31.83 | 47,727,352 | -0.42(-1.30%) |
Apr 01, 2024 | 33.22 | 33.22 | 31.91 | 32.25 | 2,410,151 | -0.94(-2.83%) |
Mar 28, 2024 | 33.00 | 33.23 | 33.23 | 33.19 | 2,604,965 | -0.12(-0.36%) |
Mar 27, 2024 | 32.72 | 33.35 | 32.57 | 33.31 | 2,224,774 | +0.97(+3.00%) |
Mar 26, 2024 | 32.75 | 32.87 | 32.34 | 32.34 | 1,559,914 | -0.34(-1.04%) |
Mar 25, 2024 | 32.70 | 32.94 | 32.39 | 32.68 | 1,131,942 | +0.09(+0.27%) |
Mar 22, 2024 | 33.29 | 33.35 | 32.47 | 32.59 | 1,789,479 | -0.70(-2.09%) |
Mar 21, 2024 | 33.14 | 33.55 | 32.97 | 33.29 | 2,692,778 | +0.15(+0.45%) |
Mar 20, 2024 | 32.91 | 33.14 | 32.55 | 33.14 | 3,605,486 | +0.19(+0.57%) |
Mar 19, 2024 | 32.87 | 33.06 | 32.70 | 32.95 | 9,376,477 | +0.13(+0.39%) |
Mar 18, 2024 | 32.81 | 32.96 | 32.52 | 32.82 | 1,270,941 | +0.14(+0.43%) |
Mar 15, 2024 | 32.54 | 32.87 | 32.40 | 32.68 | 4,847,650 | -0.14(-0.42%) |
Mar 14, 2024 | 33.92 | 33.99 | 32.56 | 32.82 | 1,787,731 | -1.14(-3.37%) |
Mar 13, 2024 | 33.52 | 34.11 | 33.52 | 33.96 | 2,229,922 | +0.52(+1.55%) |
Mar 12, 2024 | 33.78 | 33.86 | 33.24 | 33.44 | 3,502,975 | -0.26(-0.77%) |
Mar 11, 2024 | 33.58 | 33.89 | 33.40 | 33.70 | 1,447,988 | +0.12(+0.36%) |
Mar 08, 2024 | 33.44 | 33.80 | 33.29 | 33.58 | 1,569,495 | +0.33(+0.99%) |
Mar 07, 2024 | 33.45 | 33.52 | 32.93 | 33.26 | 1,719,682 | +0.01(+0.03%) |
Mar 06, 2024 | 33.26 | 33.50 | 33.05 | 33.25 | 1,598,199 | +0.14(+0.42%) |
Mar 05, 2024 | 32.92 | 33.30 | 32.89 | 33.11 | 1,762,117 | -0.01(-0.03%) |
Mar 04, 2024 | 32.88 | 33.17 | 32.50 | 33.12 | 1,573,080 | +0.01(+0.03%) |
Mar 01, 2024 | 32.83 | 33.36 | 32.02 | 33.11 | 2,687,733 | +0.59(+1.81%) |
Feb 29, 2024 | 34.06 | 34.74 | 32.04 | 32.52 | 4,441,320 | -0.62(-1.86%) |
Feb 28, 2024 | 33.31 | 33.31 | 32.62 | 33.14 | 3,274,986 | -0.38(-1.13%) |
Feb 27, 2024 | 33.73 | 33.86 | 33.22 | 33.51 | 2,002,765 | -0.01(-0.03%) |
Feb 26, 2024 | 33.83 | 34.05 | 33.24 | 33.52 | 1,650,302 | -0.22(-0.65%) |
Feb 23, 2024 | 33.39 | 33.90 | 32.93 | 33.74 | 2,151,531 | +0.34(+1.01%) |
Feb 22, 2024 | 32.99 | 33.54 | 32.74 | 33.40 | 1,741,017 | +0.49(+1.48%) |
Feb 21, 2024 | 33.27 | 33.43 | 32.49 | 32.92 | 2,229,389 | -0.67(-1.99%) |
Feb 20, 2024 | 33.17 | 33.79 | 33.16 | 33.58 | 2,919,396 | +0.17(+0.51%) |
Feb 16, 2024 | 33.40 | 33.75 | 32.99 | 33.41 | 2,650,254 | -0.28(-0.83%) |
Feb 15, 2024 | 32.89 | 33.71 | 32.55 | 33.69 | 6,333,184 | +1.19(+3.67%) |
Feb 14, 2024 | 32.46 | 32.78 | 32.20 | 32.50 | 5,033,204 | +0.21(+0.65%) |
Feb 13, 2024 | 32.80 | 33.20 | 31.97 | 32.29 | 2,438,742 | -1.06(-3.19%) |
Feb 12, 2024 | 32.61 | 33.44 | 32.61 | 33.35 | 3,198,470 | +0.73(+2.23%) |
Feb 09, 2024 | 32.99 | 33.00 | 32.57 | 32.63 | 3,452,600 | -0.37(-1.12%) |
Feb 08, 2024 | 32.41 | 33.27 | 32.05 | 33.00 | 4,684,882 | -0.55(-1.63%) |
Feb 07, 2024 | 34.15 | 34.16 | 33.37 | 33.54 | 3,567,302 | -0.45(-1.32%) |
Feb 06, 2024 | 33.28 | 34.04 | 33.07 | 33.99 | 7,565,404 | +0.83(+2.49%) |
Feb 05, 2024 | 33.81 | 34.04 | 33.15 | 33.17 | 4,414,357 | -0.86(-2.52%) |
Feb 02, 2024 | 34.05 | 34.28 | 33.35 | 34.02 | 7,961,801 | -0.51(-1.47%) |
Feb 01, 2024 | 34.79 | 35.04 | 34.40 | 34.53 | 5,519,418 | -0.05(-0.14%) |
Jan 31, 2024 | 34.93 | 35.19 | 34.48 | 34.58 | 1,920,253 | -0.28(-0.80%) |
Jan 30, 2024 | 35.20 | 35.25 | 34.77 | 34.86 | 1,139,612 | -0.39(-1.10%) |
Jan 29, 2024 | 34.68 | 35.30 | 34.68 | 35.25 | 1,850,542 | +0.50(+1.43%) |
Jan 26, 2024 | 35.15 | 35.51 | 34.69 | 34.75 | 1,800,420 | -0.13(-0.37%) |
Jan 25, 2024 | 34.81 | 34.89 | 34.35 | 34.88 | 1,865,182 | +0.38(+1.10%) |
Jan 24, 2024 | 35.47 | 35.47 | 34.37 | 34.50 | 2,643,655 | -0.82(-2.31%) |
Jan 23, 2024 | 36.25 | 36.45 | 34.96 | 35.32 | 1,719,860 | -0.78(-2.15%) |
Jan 22, 2024 | 35.72 | 36.16 | 35.68 | 36.09 | 3,175,881 | +0.61(+1.71%) |
Jan 19, 2024 | 35.74 | 35.74 | 35.06 | 35.48 | 1,951,687 | -0.25(-0.70%) |
Jan 18, 2024 | 35.43 | 35.77 | 35.24 | 35.73 | 1,524,515 | +0.39(+1.10%) |
Jan 17, 2024 | 35.43 | 35.73 | 35.14 | 35.35 | 1,419,911 | -0.43(-1.20%) |
Jan 16, 2024 | 36.14 | 36.14 | 35.43 | 35.77 | 2,097,429 | -0.61(-1.67%) |
Jan 12, 2024 | 36.52 | 36.79 | 36.24 | 36.38 | 1,946,745 | +0.11(+0.30%) |
Jan 11, 2024 | 37.02 | 37.17 | 35.98 | 36.27 | 2,349,010 | -0.94(-2.51%) |
Jan 10, 2024 | 36.30 | 37.41 | 35.72 | 37.21 | 4,622,299 | +0.86(+2.35%) |
Jan 09, 2024 | 35.62 | 37.01 | 35.50 | 36.35 | 4,480,885 | +0.63(+1.75%) |
Jan 08, 2024 | 35.25 | 36.12 | 35.13 | 35.72 | 2,190,716 | +0.52(+1.47%) |
Jan 05, 2024 | 35.29 | 35.63 | 34.90 | 35.21 | 4,252,080 | -0.30(-0.84%) |
Jan 04, 2024 | 34.62 | 35.60 | 34.50 | 35.50 | 2,911,817 | +0.86(+2.47%) |
Jan 03, 2024 | 35.18 | 35.18 | 34.33 | 34.65 | 2,207,031 | -0.81(-2.27%) |
Jan 02, 2024 | 35.20 | 35.78 | 35.09 | 35.45 | 1,692,738 | +0.04(+0.11%) |
Dec 29, 2023 | 35.21 | 35.50 | 35.20 | 35.41 | 1,337,218 | +0.00(+0.00%) |
Dec 28, 2023 | 35.41 | 35.70 | 35.28 | 35.41 | 1,157,973 | +0.10(+0.28%) |
Dec 27, 2023 | 35.39 | 35.48 | 35.19 | 35.32 | 1,213,488 | +0.09(+0.25%) |
Dec 26, 2023 | 34.93 | 35.31 | 34.85 | 35.23 | 1,347,061 | +0.32(+0.91%) |
Dec 22, 2023 | 34.88 | 35.09 | 34.64 | 34.91 | 1,272,467 | +0.03(+0.09%) |
Dec 21, 2023 | 34.11 | 34.90 | 34.11 | 34.88 | 2,627,508 | +1.16(+3.44%) |
Dec 20, 2023 | 34.43 | 34.52 | 33.69 | 33.72 | 1,667,112 | -0.70(-2.04%) |
Dec 19, 2023 | 34.02 | 34.56 | 33.92 | 34.42 | 3,479,839 | +0.65(+1.94%) |
Dec 18, 2023 | 34.09 | 34.16 | 33.41 | 33.77 | 2,246,699 | -0.31(-0.90%) |
Dec 15, 2023 | 34.07 | 34.37 | 33.64 | 34.08 | 5,221,591 | +0.03(+0.09%) |
Dec 14, 2023 | 33.44 | 34.77 | 33.40 | 34.05 | 4,646,277 | +1.01(+3.06%) |
Dec 13, 2023 | 31.63 | 33.11 | 31.36 | 33.04 | 2,449,508 | +1.40(+4.42%) |
Dec 12, 2023 | 31.49 | 31.74 | 31.04 | 31.64 | 3,173,832 | +0.25(+0.79%) |
Dec 11, 2023 | 31.53 | 31.63 | 31.03 | 31.39 | 2,258,335 | -0.21(-0.66%) |
Dec 08, 2023 | 32.16 | 32.35 | 31.48 | 31.60 | 3,596,613 | -0.59(-1.85%) |
Dec 07, 2023 | 32.03 | 32.27 | 31.69 | 32.19 | 2,858,462 | +0.27(+0.84%) |
Dec 06, 2023 | 32.04 | 32.34 | 31.67 | 31.93 | 1,963,542 | +0.03(+0.09%) |
Dec 05, 2023 | 32.25 | 32.29 | 31.58 | 31.90 | 3,243,397 | -0.55(-1.68%) |
Dec 04, 2023 | 31.98 | 32.82 | 31.96 | 32.44 | 2,715,523 | +0.18(+0.55%) |
Dec 01, 2023 | 31.42 | 32.45 | 31.17 | 32.26 | 4,540,588 | +0.79(+2.52%) |
Nov 30, 2023 | 31.03 | 31.59 | 30.75 | 31.47 | 16,044,031 | +0.42(+1.34%) |
Nov 29, 2023 | 31.08 | 31.32 | 30.75 | 31.05 | 4,129,508 | -0.15(-0.48%) |
Nov 28, 2023 | 31.37 | 31.59 | 31.03 | 31.20 | 3,308,630 | +0.00(+0.00%) |
Nov 27, 2023 | 30.78 | 31.28 | 30.60 | 31.20 | 3,215,113 | +0.16(+0.51%) |
Nov 24, 2023 | 30.97 | 31.14 | 30.71 | 31.04 | 1,305,708 | -0.04(-0.13%) |
Nov 22, 2023 | 30.82 | 31.29 | 30.74 | 31.08 | 3,183,159 | +0.37(+1.19%) |
Nov 21, 2023 | 30.37 | 30.94 | 30.32 | 30.72 | 4,304,365 | +1.04(+3.51%) |
Nov 20, 2023 | 29.38 | 29.76 | 29.20 | 29.68 | 3,214,947 | +0.25(+0.84%) |
Nov 17, 2023 | 29.55 | 29.81 | 29.23 | 29.43 | 2,434,833 | +0.09(+0.30%) |
Nov 16, 2023 | 29.17 | 29.63 | 29.13 | 29.34 | 3,584,474 | +0.28(+0.95%) |
Nov 15, 2023 | 28.55 | 29.56 | 28.55 | 29.06 | 4,969,297 | +0.38(+1.31%) |
Nov 14, 2023 | 28.43 | 29.39 | 27.88 | 28.68 | 4,342,130 | +1.02(+3.69%) |
Nov 13, 2023 | 28.09 | 28.54 | 27.59 | 27.66 | 3,990,817 | -0.48(-1.69%) |
Nov 10, 2023 | 27.84 | 28.27 | 27.50 | 28.14 | 5,675,380 | +1.13(+4.18%) |
Nov 09, 2023 | 27.75 | 28.07 | 26.98 | 27.01 | 5,433,249 | -0.43(-1.55%) |
Nov 08, 2023 | 28.25 | 28.42 | 27.40 | 27.44 | 3,799,583 | -0.71(-2.54%) |
Nov 07, 2023 | 28.33 | 28.54 | 27.80 | 28.15 | 3,448,985 | -0.16(-0.56%) |
Nov 06, 2023 | 29.05 | 29.23 | 28.07 | 28.31 | 4,978,943 | -0.64(-2.23%) |
Nov 03, 2023 | 28.52 | 29.36 | 28.23 | 28.95 | 5,142,851 | +0.66(+2.35%) |
Nov 02, 2023 | 26.74 | 28.42 | 26.04 | 28.29 | 8,736,597 | -2.28(-7.46%) |
Nov 01, 2023 | 30.14 | 30.71 | 29.74 | 30.57 | 4,388,318 | +0.43(+1.41%) |
Oct 31, 2023 | 29.96 | 30.67 | 29.77 | 30.14 | 3,701,348 | +0.42(+1.40%) |
Oct 30, 2023 | 30.64 | 30.74 | 29.48 | 29.73 | 3,418,709 | -0.60(-1.99%) |
Oct 27, 2023 | 30.55 | 30.74 | 30.12 | 30.33 | 2,731,117 | -0.08(-0.26%) |
Oct 26, 2023 | 30.74 | 30.83 | 29.80 | 30.41 | 6,018,907 | -1.12(-3.55%) |
Oct 25, 2023 | 32.13 | 32.18 | 31.50 | 31.53 | 5,784,046 | -0.83(-2.57%) |
Oct 24, 2023 | 32.04 | 32.53 | 31.91 | 32.36 | 4,278,632 | +0.31(+0.96%) |
Oct 23, 2023 | 31.62 | 32.26 | 31.56 | 32.05 | 2,387,121 | +0.49(+1.54%) |
Oct 20, 2023 | 31.30 | 31.80 | 30.98 | 31.57 | 5,871,354 | +0.35(+1.11%) |
Oct 19, 2023 | 32.03 | 32.17 | 31.21 | 31.22 | 2,033,682 | -0.83(-2.60%) |
Oct 18, 2023 | 31.76 | 32.25 | 31.59 | 32.05 | 4,186,403 | +0.22(+0.68%) |
Oct 17, 2023 | 30.90 | 32.04 | 30.90 | 31.84 | 5,133,860 | +0.72(+2.33%) |
Oct 16, 2023 | 30.73 | 31.40 | 30.33 | 31.11 | 1,998,612 | +0.55(+1.82%) |
Oct 13, 2023 | 30.27 | 30.74 | 30.21 | 30.56 | 1,489,045 | +0.23(+0.75%) |
Oct 12, 2023 | 31.55 | 31.72 | 30.23 | 30.33 | 2,440,809 | -1.19(-3.77%) |
Oct 11, 2023 | 32.07 | 32.28 | 31.34 | 31.52 | 1,904,597 | -0.59(-1.85%) |
Oct 10, 2023 | 31.92 | 32.18 | 31.57 | 32.11 | 1,625,954 | +0.44(+1.38%) |
Oct 09, 2023 | 31.97 | 32.06 | 31.42 | 31.68 | 1,389,749 | -0.52(-1.60%) |
Oct 06, 2023 | 31.75 | 32.44 | 31.55 | 32.19 | 2,183,902 | +0.30(+0.93%) |
Oct 05, 2023 | 33.06 | 33.28 | 31.51 | 31.90 | 3,164,794 | -1.11(-3.36%) |
Oct 04, 2023 | 33.22 | 33.29 | 32.63 | 33.01 | 4,883,122 | -0.13(-0.39%) |
Oct 03, 2023 | 33.24 | 33.53 | 32.93 | 33.13 | 3,043,589 | -0.35(-1.04%) |
Oct 02, 2023 | 33.78 | 33.78 | 33.32 | 33.48 | 1,981,118 | -0.38(-1.11%) |
Sep 29, 2023 | 34.07 | 34.30 | 33.72 | 33.86 | 1,247,882 | +0.03(+0.09%) |
Sep 28, 2023 | 33.66 | 34.02 | 33.54 | 33.83 | 1,854,478 | +0.16(+0.47%) |
Sep 27, 2023 | 34.19 | 34.43 | 33.31 | 33.67 | 2,062,632 | -0.47(-1.39%) |
Sep 26, 2023 | 33.50 | 34.31 | 33.47 | 34.14 | 1,851,714 | +0.41(+1.23%) |
Sep 25, 2023 | 33.43 | 33.75 | 33.49 | 33.73 | 1,983,383 | +0.29(+0.86%) |
Sep 22, 2023 | 33.75 | 33.84 | 33.23 | 33.44 | 3,761,171 | -0.28(-0.82%) |
Sep 21, 2023 | 34.51 | 34.51 | 33.66 | 33.72 | 2,171,397 | -1.02(-2.93%) |
Sep 20, 2023 | 35.19 | 35.39 | 34.70 | 34.74 | 1,307,003 | -0.10(-0.28%) |
Sep 19, 2023 | 35.08 | 35.20 | 34.76 | 34.83 | 1,357,429 | -0.25(-0.70%) |
Sep 18, 2023 | 34.95 | 35.19 | 34.59 | 35.08 | 1,920,155 | +0.00(+0.00%) |
Sep 15, 2023 | 35.10 | 35.63 | 34.99 | 35.08 | 2,583,677 | -0.05(-0.14%) |
Sep 14, 2023 | 35.61 | 35.87 | 34.92 | 35.13 | 1,466,216 | -0.20(-0.56%) |
Sep 13, 2023 | 36.10 | 36.22 | 35.28 | 35.33 | 1,913,283 | -0.85(-2.35%) |
Sep 12, 2023 | 36.03 | 36.37 | 35.87 | 36.18 | 1,179,118 | +0.08(+0.22%) |
Sep 11, 2023 | 35.66 | 36.32 | 35.61 | 36.10 | 1,083,486 | +0.56(+1.58%) |
Sep 08, 2023 | 35.58 | 35.79 | 35.45 | 35.54 | 1,094,696 | -0.16(-0.44%) |
Sep 07, 2023 | 36.16 | 37.03 | 35.62 | 35.69 | 854,023 | -0.53(-1.47%) |
Sep 06, 2023 | 36.15 | 36.42 | 35.82 | 36.23 | 1,004,538 | +0.01(+0.03%) |
Sep 05, 2023 | 36.87 | 36.92 | 36.17 | 36.22 | 1,612,866 | -0.78(-2.11%) |
Sep 01, 2023 | 36.93 | 37.87 | 36.73 | 37.00 | 1,808,199 | +0.38(+1.05%) |
Aug 31, 2023 | 36.93 | 37.20 | 36.58 | 36.61 | 1,801,642 | -0.26(-0.70%) |
Aug 30, 2023 | 37.28 | 37.31 | 36.76 | 36.87 | 1,836,632 | -0.43(-1.16%) |
Aug 29, 2023 | 37.07 | 37.32 | 36.84 | 37.30 | 1,535,326 | +0.14(+0.37%) |
Aug 28, 2023 | 37.33 | 37.44 | 37.02 | 37.16 | 756,517 | +0.12(+0.32%) |
Aug 25, 2023 | 36.80 | 37.14 | 36.65 | 37.05 | 819,861 | +0.29(+0.78%) |
Aug 24, 2023 | 37.36 | 37.59 | 36.74 | 36.76 | 818,253 | -0.53(-1.43%) |
Aug 23, 2023 | 37.12 | 37.40 | 37.01 | 37.29 | 651,453 | +0.26(+0.69%) |
Aug 22, 2023 | 37.12 | 37.31 | 37.02 | 37.04 | 1,079,015 | -0.04(-0.11%) |
Aug 21, 2023 | 37.00 | 37.17 | 36.79 | 37.08 | 1,135,922 | +0.26(+0.70%) |
Aug 18, 2023 | 36.36 | 37.00 | 36.36 | 36.82 | 1,601,293 | +0.11(+0.30%) |
Aug 17, 2023 | 36.87 | 37.20 | 36.57 | 36.71 | 1,212,520 | -0.15(-0.40%) |
Aug 16, 2023 | 36.92 | 37.28 | 36.73 | 36.86 | 2,023,396 | -0.25(-0.66%) |
Aug 15, 2023 | 37.52 | 37.64 | 37.08 | 37.10 | 1,508,949 | -0.67(-1.78%) |
Aug 14, 2023 | 38.24 | 38.27 | 37.73 | 37.78 | 837,445 | -0.53(-1.39%) |
Aug 11, 2023 | 37.87 | 38.31 | 37.74 | 38.31 | 843,078 | +0.28(+0.73%) |
Aug 10, 2023 | 38.10 | 38.55 | 37.79 | 38.03 | 1,172,747 | +0.06(+0.16%) |
Aug 09, 2023 | 38.78 | 38.89 | 37.90 | 37.97 | 1,199,023 | -0.90(-2.31%) |
Aug 08, 2023 | 38.65 | 38.99 | 38.14 | 38.87 | 1,125,367 | -0.11(-0.28%) |
Aug 07, 2023 | 38.80 | 39.29 | 38.57 | 38.98 | 990,460 | +0.20(+0.51%) |
Aug 04, 2023 | 38.78 | 39.30 | 38.66 | 38.78 | 1,281,018 | +0.01(+0.03%) |
Aug 03, 2023 | 40.39 | 40.39 | 37.55 | 38.77 | 2,682,777 | -1.37(-3.42%) |
Aug 02, 2023 | 40.54 | 40.69 | 39.94 | 40.15 | 1,903,417 | -0.69(-1.69%) |
Aug 01, 2023 | 40.54 | 41.02 | 40.47 | 40.84 | 1,399,431 | -0.15(-0.36%) |
Jul 31, 2023 | 40.65 | 40.99 | 40.47 | 40.98 | 1,686,218 | +0.48(+1.19%) |
Jul 28, 2023 | 40.61 | 40.71 | 40.16 | 40.50 | 1,099,642 | +0.37(+0.91%) |
Jul 27, 2023 | 40.35 | 41.11 | 40.14 | 40.14 | 1,664,047 | +0.19(+0.47%) |
Jul 26, 2023 | 39.86 | 40.19 | 39.70 | 39.95 | 1,420,982 | -0.10(-0.25%) |
Jul 25, 2023 | 39.79 | 40.17 | 39.64 | 40.05 | 1,113,522 | +0.11(+0.27%) |
Jul 24, 2023 | 40.24 | 40.35 | 39.79 | 39.94 | 2,233,554 | -0.30(-0.74%) |
Jul 21, 2023 | 40.21 | 40.42 | 40.10 | 40.23 | 1,216,606 | +0.17(+0.42%) |
Jul 20, 2023 | 40.28 | 40.38 | 40.01 | 40.07 | 1,699,967 | -0.08(-0.20%) |
Jul 19, 2023 | 40.03 | 40.33 | 39.81 | 40.15 | 3,292,547 | +0.12(+0.30%) |
Jul 18, 2023 | 39.83 | 40.22 | 39.51 | 40.03 | 835,312 | -0.02(-0.05%) |
Jul 17, 2023 | 40.11 | 40.28 | 39.65 | 40.05 | 956,489 | -0.34(-0.83%) |
Jul 14, 2023 | 40.90 | 41.02 | 40.24 | 40.38 | 1,471,700 | -0.51(-1.26%) |
Jul 13, 2023 | 40.35 | 40.99 | 40.20 | 40.90 | 1,662,934 | +0.59(+1.47%) |
Jul 12, 2023 | 40.42 | 40.58 | 40.11 | 40.30 | 1,630,959 | +0.35(+0.86%) |
Jul 11, 2023 | 39.24 | 40.00 | 39.01 | 39.96 | 2,039,741 | +0.89(+2.27%) |
Jul 10, 2023 | 38.37 | 39.43 | 38.24 | 39.07 | 2,146,297 | +0.74(+1.93%) |
Jul 07, 2023 | 37.99 | 38.47 | 37.79 | 38.33 | 1,212,588 | +0.27(+0.70%) |
Jul 06, 2023 | 37.87 | 38.08 | 37.59 | 38.06 | 1,059,326 | -0.33(-0.85%) |
Jul 05, 2023 | 38.75 | 38.86 | 38.29 | 38.39 | 1,227,764 | -0.70(-1.79%) |
Jul 03, 2023 | 39.21 | 39.29 | 38.82 | 39.09 | 666,087 | -0.41(-1.05%) |
Jun 30, 2023 | 39.30 | 39.62 | 39.08 | 39.50 | 1,234,690 | +0.50(+1.29%) |
Jun 29, 2023 | 38.86 | 39.26 | 38.78 | 39.00 | 1,008,298 | +0.07(+0.18%) |
Jun 28, 2023 | 39.30 | 39.34 | 38.74 | 38.93 | 1,284,146 | -0.32(-0.83%) |
Jun 27, 2023 | 38.64 | 39.32 | 38.23 | 39.26 | 1,629,212 | +0.59(+1.53%) |
Jun 26, 2023 | 37.89 | 38.71 | 37.87 | 38.67 | 1,017,510 | +0.86(+2.26%) |
Jun 23, 2023 | 37.94 | 38.10 | 37.67 | 37.81 | 2,260,188 | -0.44(-1.16%) |
Jun 22, 2023 | 38.37 | 38.55 | 38.11 | 38.25 | 1,307,794 | -0.08(-0.21%) |
Jun 21, 2023 | 38.90 | 39.64 | 38.25 | 38.33 | 2,696,612 | -0.25(-0.64%) |
Jun 20, 2023 | 38.74 | 39.08 | 38.32 | 38.58 | 1,710,893 | -0.50(-1.28%) |
Jun 16, 2023 | 38.04 | 39.27 | 37.96 | 39.08 | 5,426,066 | +1.32(+3.49%) |
Jun 15, 2023 | 37.44 | 37.97 | 37.10 | 37.76 | 1,959,075 | +0.32(+0.87%) |
Jun 14, 2023 | 38.68 | 38.81 | 37.34 | 37.44 | 1,752,725 | -0.99(-2.58%) |
Jun 13, 2023 | 38.20 | 38.66 | 38.13 | 38.43 | 1,035,347 | +0.36(+0.96%) |
Jun 12, 2023 | 37.72 | 38.16 | 37.53 | 38.07 | 1,331,091 | +0.28(+0.73%) |
Jun 09, 2023 | 38.10 | 38.16 | 37.62 | 37.79 | 960,537 | -0.29(-0.75%) |
Jun 08, 2023 | 38.74 | 38.78 | 37.71 | 38.08 | 2,038,336 | -0.67(-1.73%) |
Jun 07, 2023 | 38.41 | 38.93 | 38.33 | 38.74 | 1,137,214 | +0.26(+0.66%) |
Jun 06, 2023 | 38.40 | 38.71 | 38.18 | 38.49 | 1,181,892 | +0.21(+0.54%) |
Jun 05, 2023 | 38.13 | 38.47 | 38.01 | 38.28 | 1,319,798 | +0.13(+0.34%) |
Jun 02, 2023 | 37.03 | 38.23 | 37.00 | 38.15 | 2,370,494 | +1.11(+3.00%) |