Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 31.54 | 31.59 | 31.35 | 31.35 | 2,991,519 | -0.24(-0.76%) |
May 17, 2024 | 31.51 | 31.66 | 31.35 | 31.59 | 3,421,635 | +0.04(+0.13%) |
May 16, 2024 | 31.42 | 31.67 | 31.42 | 31.55 | 3,352,881 | +0.23(+0.73%) |
May 15, 2024 | 31.30 | 31.43 | 31.21 | 31.32 | 3,943,096 | +0.23(+0.74%) |
May 14, 2024 | 31.05 | 31.16 | 31.00 | 31.09 | 3,684,902 | +0.17(+0.55%) |
May 13, 2024 | 30.81 | 31.08 | 30.81 | 30.92 | 6,951,128 | +0.25(+0.82%) |
May 10, 2024 | 30.58 | 30.69 | 30.52 | 30.67 | 2,908,562 | +0.31(+1.02%) |
May 09, 2024 | 30.22 | 30.36 | 30.13 | 30.36 | 3,218,992 | +0.20(+0.66%) |
May 08, 2024 | 29.99 | 30.23 | 29.97 | 30.16 | 3,007,490 | +0.19(+0.63%) |
May 07, 2024 | 30.07 | 30.30 | 29.95 | 29.97 | 4,324,687 | +0.02(+0.07%) |
May 06, 2024 | 29.96 | 30.02 | 29.83 | 29.95 | 2,386,288 | +0.14(+0.47%) |
May 03, 2024 | 29.98 | 30.00 | 29.69 | 29.81 | 2,426,573 | +0.01(+0.03%) |
May 02, 2024 | 29.62 | 29.87 | 29.57 | 29.80 | 3,067,293 | +0.38(+1.29%) |
May 01, 2024 | 29.45 | 29.65 | 29.36 | 29.42 | 2,617,079 | +0.00(+0.00%) |
Apr 30, 2024 | 29.56 | 29.69 | 29.41 | 29.42 | 2,939,571 | -0.11(-0.37%) |
Apr 29, 2024 | 29.49 | 29.62 | 29.41 | 29.53 | 3,730,614 | +0.28(+0.96%) |
Apr 26, 2024 | 29.32 | 30.20 | 29.08 | 29.25 | 12,525,805 | -0.15(-0.51%) |
Apr 25, 2024 | 29.45 | 29.55 | 29.13 | 29.40 | 5,682,376 | -0.09(-0.31%) |
Apr 24, 2024 | 29.53 | 29.56 | 29.28 | 29.49 | 6,449,248 | -0.07(-0.24%) |
Apr 23, 2024 | 29.44 | 29.64 | 29.43 | 29.56 | 4,166,945 | +0.15(+0.51%) |
Apr 22, 2024 | 29.13 | 29.43 | 29.07 | 29.41 | 5,598,147 | +0.36(+1.24%) |
Apr 19, 2024 | 28.65 | 29.11 | 28.64 | 29.05 | 5,582,642 | +0.23(+0.80%) |
Apr 18, 2024 | 28.67 | 28.84 | 28.62 | 28.82 | 3,618,202 | +0.23(+0.80%) |
Apr 17, 2024 | 28.48 | 28.64 | 28.42 | 28.59 | 3,893,513 | +0.21(+0.74%) |
Apr 16, 2024 | 28.38 | 28.47 | 28.25 | 28.38 | 4,690,863 | -0.13(-0.46%) |
Apr 15, 2024 | 28.67 | 28.81 | 28.36 | 28.51 | 6,140,467 | -0.11(-0.38%) |
Apr 12, 2024 | 29.09 | 29.14 | 28.56 | 28.62 | 7,606,676 | -0.48(-1.65%) |
Apr 11, 2024 | 29.30 | 29.32 | 28.93 | 29.10 | 5,038,461 | -0.05(-0.17%) |
Apr 10, 2024 | 29.40 | 29.42 | 29.01 | 29.15 | 9,769,884 | -0.70(-2.35%) |
Apr 09, 2024 | 29.71 | 29.87 | 29.47 | 29.85 | 6,491,171 | +0.15(+0.51%) |
Apr 08, 2024 | 29.60 | 29.77 | 29.55 | 29.70 | 3,855,149 | +0.10(+0.34%) |
Apr 05, 2024 | 29.62 | 29.65 | 29.34 | 29.60 | 5,009,723 | -0.07(-0.24%) |
Apr 04, 2024 | 30.10 | 30.15 | 29.63 | 29.67 | 5,749,179 | -0.43(-1.43%) |
Apr 03, 2024 | 30.18 | 30.22 | 30.03 | 30.10 | 3,787,822 | -0.22(-0.73%) |
Apr 02, 2024 | 30.44 | 30.54 | 30.27 | 30.32 | 3,189,802 | -0.03(-0.10%) |
Apr 01, 2024 | 30.59 | 30.63 | 30.35 | 30.35 | 2,103,616 | -0.15(-0.49%) |
Mar 28, 2024 | 30.47 | 30.61 | 30.45 | 30.50 | 3,266,447 | +0.16(+0.53%) |
Mar 27, 2024 | 29.91 | 30.35 | 29.90 | 30.34 | 4,246,282 | +0.46(+1.54%) |
Mar 26, 2024 | 30.07 | 30.15 | 29.88 | 29.88 | 3,738,092 | -0.17(-0.57%) |
Mar 25, 2024 | 30.03 | 30.29 | 30.03 | 30.05 | 4,578,545 | +0.06(+0.20%) |
Mar 22, 2024 | 30.28 | 30.33 | 29.98 | 29.99 | 6,422,504 | -0.16(-0.53%) |
Mar 21, 2024 | 30.32 | 30.40 | 30.09 | 30.15 | 5,066,708 | -0.10(-0.31%) |
Mar 20, 2024 | 29.82 | 30.35 | 29.79 | 30.25 | 9,348,377 | -0.11(-0.35%) |
Mar 19, 2024 | 30.18 | 30.47 | 30.18 | 30.35 | 7,533,201 | +0.02(+0.06%) |
Mar 18, 2024 | 29.76 | 30.33 | 29.70 | 30.33 | 9,197,549 | +0.75(+2.54%) |
Mar 15, 2024 | 29.66 | 29.84 | 29.33 | 29.58 | 7,862,579 | -0.17(-0.56%) |
Mar 14, 2024 | 30.00 | 30.04 | 29.60 | 29.75 | 5,311,694 | -0.38(-1.26%) |
Mar 13, 2024 | 29.90 | 30.17 | 29.89 | 30.13 | 4,063,494 | +0.35(+1.18%) |
Mar 12, 2024 | 30.04 | 30.05 | 29.50 | 29.78 | 6,173,961 | +0.45(+1.53%) |
Mar 11, 2024 | 28.83 | 29.49 | 28.72 | 29.33 | 7,266,312 | +0.39(+1.35%) |
Mar 08, 2024 | 28.81 | 28.98 | 28.77 | 28.94 | 4,763,543 | +0.11(+0.37%) |
Mar 07, 2024 | 28.75 | 28.87 | 28.69 | 28.83 | 4,398,968 | -0.02(-0.07%) |
Mar 06, 2024 | 28.64 | 28.95 | 28.64 | 28.85 | 6,264,493 | +0.13(+0.44%) |
Mar 05, 2024 | 28.62 | 28.87 | 28.56 | 28.72 | 4,819,148 | +0.06(+0.20%) |
Mar 04, 2024 | 28.75 | 28.77 | 28.46 | 28.66 | 5,914,921 | -0.41(-1.41%) |
Mar 01, 2024 | 29.08 | 29.09 | 28.84 | 29.07 | 3,745,820 | -0.11(-0.37%) |
Feb 29, 2024 | 29.23 | 29.30 | 29.02 | 29.18 | 4,187,135 | +0.16(+0.54%) |
Feb 28, 2024 | 29.26 | 29.28 | 28.89 | 29.02 | 5,010,852 | -0.38(-1.29%) |
Feb 27, 2024 | 29.43 | 29.45 | 29.27 | 29.41 | 4,049,021 | -0.10(-0.33%) |
Feb 26, 2024 | 29.74 | 29.74 | 29.36 | 29.50 | 4,138,246 | -0.27(-0.92%) |
Feb 23, 2024 | 29.52 | 29.86 | 29.36 | 29.78 | 4,683,952 | +0.03(+0.10%) |
Feb 22, 2024 | 29.53 | 29.79 | 29.39 | 29.75 | 4,457,232 | +0.21(+0.73%) |
Feb 21, 2024 | 29.29 | 29.55 | 29.21 | 29.53 | 4,942,583 | -0.05(-0.16%) |
Feb 20, 2024 | 29.32 | 29.64 | 29.32 | 29.58 | 4,988,684 | -0.20(-0.66%) |
Feb 16, 2024 | 29.76 | 29.86 | 29.64 | 29.78 | 2,898,876 | -0.06(-0.20%) |
Feb 15, 2024 | 29.77 | 29.92 | 29.73 | 29.84 | 3,641,173 | +0.24(+0.82%) |
Feb 14, 2024 | 29.58 | 29.62 | 29.41 | 29.59 | 3,121,433 | -0.15(-0.49%) |
Feb 13, 2024 | 29.91 | 29.99 | 29.61 | 29.74 | 5,256,974 | -0.46(-1.52%) |
Feb 12, 2024 | 30.02 | 30.34 | 29.98 | 30.20 | 3,895,580 | +0.18(+0.59%) |
Feb 09, 2024 | 30.00 | 30.18 | 29.84 | 30.02 | 5,490,252 | -0.69(-2.26%) |
Feb 08, 2024 | 30.31 | 30.88 | 30.24 | 30.71 | 10,733,418 | +2.00(+6.97%) |
Feb 07, 2024 | 29.02 | 29.04 | 28.62 | 28.71 | 4,646,375 | -0.34(-1.18%) |
Feb 06, 2024 | 29.02 | 29.28 | 28.94 | 29.05 | 4,493,694 | +0.05(+0.17%) |
Feb 05, 2024 | 29.28 | 29.29 | 29.00 | 29.01 | 4,156,440 | -0.30(-1.03%) |
Feb 02, 2024 | 29.49 | 29.54 | 29.20 | 29.31 | 4,668,762 | -0.19(-0.63%) |
Feb 01, 2024 | 28.98 | 29.54 | 28.95 | 29.49 | 5,105,581 | +0.60(+2.06%) |
Jan 31, 2024 | 29.35 | 29.42 | 28.85 | 28.90 | 3,840,860 | -0.43(-1.46%) |
Jan 30, 2024 | 29.22 | 29.35 | 29.06 | 29.33 | 2,797,329 | +0.05(+0.17%) |
Jan 29, 2024 | 29.44 | 29.44 | 29.11 | 29.28 | 4,771,005 | +0.32(+1.11%) |
Jan 26, 2024 | 29.10 | 29.18 | 28.90 | 28.96 | 3,872,921 | +0.21(+0.75%) |
Jan 25, 2024 | 28.59 | 28.74 | 28.52 | 28.74 | 4,151,496 | +0.02(+0.07%) |
Jan 24, 2024 | 29.01 | 29.02 | 28.63 | 28.72 | 4,844,128 | +0.05(+0.17%) |
Jan 23, 2024 | 28.55 | 28.68 | 28.43 | 28.67 | 4,794,609 | -0.27(-0.94%) |
Jan 22, 2024 | 28.89 | 29.24 | 28.79 | 28.95 | 5,865,089 | +0.17(+0.58%) |
Jan 19, 2024 | 28.74 | 28.88 | 28.52 | 28.78 | 3,831,464 | +0.12(+0.41%) |
Jan 18, 2024 | 28.70 | 28.76 | 28.36 | 28.66 | 4,405,590 | -0.19(-0.64%) |
Jan 17, 2024 | 28.85 | 28.94 | 28.70 | 28.85 | 5,820,911 | -0.19(-0.64%) |
Jan 16, 2024 | 29.19 | 29.29 | 28.98 | 29.03 | 6,173,263 | -0.39(-1.33%) |
Jan 12, 2024 | 29.58 | 29.70 | 29.36 | 29.43 | 4,067,656 | -0.16(-0.53%) |
Jan 11, 2024 | 29.51 | 29.59 | 29.19 | 29.58 | 6,176,218 | +0.28(+0.97%) |
Jan 10, 2024 | 29.52 | 29.64 | 29.23 | 29.30 | 5,647,958 | -0.29(-0.99%) |
Jan 09, 2024 | 29.78 | 29.78 | 29.39 | 29.59 | 5,247,529 | -0.25(-0.85%) |
Jan 08, 2024 | 29.52 | 29.86 | 29.47 | 29.84 | 5,328,501 | +0.28(+0.96%) |
Jan 05, 2024 | 29.51 | 29.70 | 29.41 | 29.56 | 3,517,557 | +0.15(+0.50%) |
Jan 04, 2024 | 29.29 | 29.62 | 29.22 | 29.42 | 3,820,042 | +0.23(+0.80%) |
Jan 03, 2024 | 28.98 | 29.25 | 28.83 | 29.18 | 4,432,215 | +0.09(+0.30%) |
Jan 02, 2024 | 28.51 | 29.27 | 28.48 | 29.09 | 6,428,076 | +0.50(+1.74%) |
Dec 29, 2023 | 28.51 | 28.65 | 28.45 | 28.60 | 3,815,177 | +0.06(+0.20%) |
Dec 28, 2023 | 28.55 | 28.63 | 28.49 | 28.54 | 3,619,972 | -0.10(-0.34%) |
Dec 27, 2023 | 28.54 | 28.66 | 28.48 | 28.63 | 5,988,852 | +0.15(+0.51%) |
Dec 26, 2023 | 28.41 | 28.55 | 28.32 | 28.49 | 3,593,329 | +0.03(+0.10%) |
Dec 22, 2023 | 28.49 | 28.63 | 28.42 | 28.46 | 4,988,915 | +0.07(+0.24%) |
Dec 21, 2023 | 28.35 | 28.65 | 28.20 | 28.39 | 8,652,504 | +0.31(+1.12%) |
Dec 20, 2023 | 28.38 | 28.40 | 28.08 | 28.08 | 7,762,206 | -0.38(-1.34%) |
Dec 19, 2023 | 28.28 | 28.47 | 28.22 | 28.46 | 6,761,268 | +0.29(+1.01%) |
Dec 18, 2023 | 28.10 | 28.23 | 28.04 | 28.17 | 6,200,923 | +0.18(+0.65%) |
Dec 15, 2023 | 28.21 | 28.32 | 27.95 | 27.99 | 6,954,670 | -0.54(-1.90%) |
Dec 14, 2023 | 28.56 | 28.88 | 28.43 | 28.53 | 7,537,656 | +0.33(+1.18%) |
Dec 13, 2023 | 27.42 | 28.21 | 27.29 | 28.20 | 5,724,252 | +0.64(+2.31%) |
Dec 12, 2023 | 27.41 | 27.58 | 27.30 | 27.56 | 5,613,253 | +0.02(+0.07%) |
Dec 11, 2023 | 27.59 | 27.69 | 27.38 | 27.54 | 8,268,290 | -0.19(-0.69%) |
Dec 08, 2023 | 27.88 | 28.01 | 27.72 | 27.73 | 6,767,782 | -0.24(-0.85%) |
Dec 07, 2023 | 27.51 | 28.01 | 27.50 | 27.97 | 9,835,022 | +0.50(+1.80%) |
Dec 06, 2023 | 27.31 | 27.76 | 26.99 | 27.48 | 21,604,824 | -2.55(-8.50%) |
Dec 05, 2023 | 30.04 | 30.18 | 29.80 | 30.03 | 5,085,094 | -0.37(-1.22%) |
Dec 04, 2023 | 30.28 | 30.56 | 30.24 | 30.40 | 3,272,406 | -0.10(-0.34%) |
Dec 01, 2023 | 30.06 | 30.51 | 30.04 | 30.50 | 3,689,704 | +0.14(+0.47%) |
Nov 30, 2023 | 30.48 | 30.52 | 30.22 | 30.36 | 2,809,428 | +0.01(+0.03%) |
Nov 29, 2023 | 30.68 | 30.72 | 30.33 | 30.35 | 3,504,721 | -0.50(-1.64%) |
Nov 28, 2023 | 30.69 | 30.95 | 30.66 | 30.86 | 4,584,758 | +0.09(+0.28%) |
Nov 27, 2023 | 30.70 | 30.78 | 30.56 | 30.77 | 5,024,629 | -0.01(-0.03%) |
Nov 24, 2023 | 30.57 | 30.79 | 30.57 | 30.78 | 3,826,016 | +0.27(+0.87%) |
Nov 22, 2023 | 30.29 | 30.52 | 30.20 | 30.51 | 3,393,603 | +0.24(+0.79%) |
Nov 21, 2023 | 30.17 | 30.31 | 30.08 | 30.28 | 3,561,677 | +0.09(+0.28%) |
Nov 20, 2023 | 29.88 | 30.23 | 29.85 | 30.19 | 2,751,118 | +0.24(+0.79%) |
Nov 17, 2023 | 29.85 | 30.05 | 29.68 | 29.95 | 2,290,552 | +0.26(+0.87%) |
Nov 16, 2023 | 29.64 | 29.80 | 29.55 | 29.69 | 2,838,936 | -0.17(-0.57%) |
Nov 15, 2023 | 29.89 | 29.98 | 29.74 | 29.87 | 2,237,111 | -0.06(-0.19%) |
Nov 14, 2023 | 29.78 | 30.01 | 29.72 | 29.92 | 3,668,604 | +0.30(+1.03%) |
Nov 13, 2023 | 29.38 | 29.77 | 29.21 | 29.62 | 7,333,379 | +0.58(+2.00%) |
Nov 10, 2023 | 29.09 | 29.13 | 28.56 | 29.04 | 5,007,772 | -0.33(-1.13%) |
Nov 09, 2023 | 29.50 | 29.63 | 29.33 | 29.37 | 3,313,778 | -0.12(-0.42%) |
Nov 08, 2023 | 29.59 | 29.68 | 29.35 | 29.49 | 3,178,879 | -0.01(-0.03%) |
Nov 07, 2023 | 29.68 | 29.68 | 29.40 | 29.50 | 4,662,328 | -0.04(-0.13%) |
Nov 06, 2023 | 29.67 | 29.68 | 29.49 | 29.54 | 3,230,124 | -0.06(-0.19%) |
Nov 03, 2023 | 29.63 | 29.76 | 29.55 | 29.60 | 2,768,323 | +0.36(+1.24%) |
Nov 02, 2023 | 28.83 | 29.25 | 28.76 | 29.24 | 2,862,977 | +0.61(+2.13%) |
Nov 01, 2023 | 28.70 | 28.87 | 28.55 | 28.63 | 2,947,002 | +0.20(+0.70%) |
Oct 31, 2023 | 28.45 | 28.50 | 28.25 | 28.43 | 4,295,638 | +0.02(+0.07%) |
Oct 30, 2023 | 28.34 | 28.45 | 28.22 | 28.41 | 4,505,955 | +0.83(+3.00%) |
Oct 27, 2023 | 28.11 | 28.14 | 27.53 | 27.58 | 4,941,046 | -0.63(-2.23%) |
Oct 26, 2023 | 28.45 | 28.55 | 28.14 | 28.21 | 6,318,141 | -0.22(-0.77%) |
Oct 25, 2023 | 28.28 | 28.56 | 28.26 | 28.43 | 2,583,773 | +0.12(+0.44%) |
Oct 24, 2023 | 28.32 | 28.45 | 28.19 | 28.30 | 3,223,247 | -0.07(-0.24%) |
Oct 23, 2023 | 28.47 | 28.59 | 28.34 | 28.37 | 3,748,225 | -0.02(-0.07%) |
Oct 20, 2023 | 28.38 | 28.55 | 28.29 | 28.39 | 4,549,454 | -0.19(-0.67%) |
Oct 19, 2023 | 28.69 | 28.91 | 28.52 | 28.58 | 4,358,664 | -0.27(-0.92%) |
Oct 18, 2023 | 28.92 | 29.15 | 28.81 | 28.85 | 3,712,633 | -0.18(-0.62%) |
Oct 17, 2023 | 28.83 | 29.06 | 28.77 | 29.03 | 3,331,008 | +0.05(+0.16%) |
Oct 16, 2023 | 28.71 | 29.01 | 28.60 | 28.98 | 4,486,907 | +0.63(+2.22%) |
Oct 13, 2023 | 28.24 | 28.54 | 28.23 | 28.35 | 8,321,047 | -0.29(-1.00%) |
Oct 12, 2023 | 29.86 | 29.88 | 28.19 | 28.64 | 14,155,059 | -1.14(-3.84%) |
Oct 11, 2023 | 29.82 | 29.90 | 29.66 | 29.78 | 3,129,551 | +0.24(+0.81%) |
Oct 10, 2023 | 29.61 | 29.77 | 29.51 | 29.54 | 4,047,559 | +0.28(+0.94%) |
Oct 09, 2023 | 29.08 | 29.36 | 29.06 | 29.27 | 2,900,227 | +0.23(+0.79%) |
Oct 06, 2023 | 28.94 | 29.14 | 28.45 | 29.04 | 5,227,597 | -0.01(-0.03%) |
Oct 05, 2023 | 29.00 | 29.24 | 28.92 | 29.05 | 6,244,393 | +0.42(+1.46%) |
Oct 04, 2023 | 28.82 | 28.83 | 28.37 | 28.63 | 5,835,190 | -0.11(-0.40%) |
Oct 03, 2023 | 29.06 | 29.06 | 28.72 | 28.74 | 4,737,137 | -0.48(-1.63%) |
Oct 02, 2023 | 29.75 | 29.76 | 29.14 | 29.22 | 5,927,712 | -0.69(-2.29%) |
Sep 29, 2023 | 30.17 | 30.19 | 29.81 | 29.90 | 3,327,773 | +0.03(+0.10%) |
Sep 28, 2023 | 29.87 | 29.96 | 29.64 | 29.88 | 4,358,627 | +0.23(+0.78%) |
Sep 27, 2023 | 29.87 | 29.87 | 29.57 | 29.64 | 5,378,022 | -0.19(-0.62%) |
Sep 26, 2023 | 30.01 | 30.11 | 29.83 | 29.83 | 4,027,893 | -0.10(-0.34%) |
Sep 25, 2023 | 30.08 | 30.00 | 29.91 | 29.93 | 7,479,009 | -1.06(-3.42%) |
Sep 22, 2023 | 31.18 | 31.21 | 30.87 | 30.99 | 3,571,991 | -0.19(-0.60%) |
Sep 21, 2023 | 31.29 | 31.35 | 31.13 | 31.18 | 2,731,670 | -0.28(-0.89%) |
Sep 20, 2023 | 31.54 | 31.71 | 31.46 | 31.46 | 2,244,342 | +0.10(+0.33%) |
Sep 19, 2023 | 31.44 | 31.61 | 31.36 | 31.36 | 2,464,516 | +0.05(+0.15%) |
Sep 18, 2023 | 31.41 | 31.41 | 31.17 | 31.31 | 2,898,133 | +0.20(+0.63%) |
Sep 15, 2023 | 31.28 | 31.41 | 31.10 | 31.11 | 2,839,560 | -0.43(-1.36%) |
Sep 14, 2023 | 31.24 | 31.54 | 31.22 | 31.54 | 2,418,505 | +0.37(+1.19%) |
Sep 13, 2023 | 31.23 | 31.27 | 31.10 | 31.17 | 1,881,850 | +0.00(+0.00%) |
Sep 12, 2023 | 31.01 | 31.23 | 31.00 | 31.17 | 3,418,593 | +0.31(+1.00%) |
Sep 11, 2023 | 30.73 | 31.01 | 30.62 | 30.86 | 2,632,985 | +0.57(+1.87%) |
Sep 08, 2023 | 30.07 | 30.29 | 30.02 | 30.29 | 1,980,141 | +0.21(+0.71%) |
Sep 07, 2023 | 30.10 | 30.22 | 29.99 | 30.08 | 2,550,295 | +0.00(+0.00%) |
Sep 06, 2023 | 30.13 | 30.23 | 29.98 | 30.08 | 4,200,379 | -0.22(-0.74%) |
Sep 05, 2023 | 30.47 | 30.66 | 30.30 | 30.30 | 3,093,455 | -0.35(-1.15%) |
Sep 01, 2023 | 31.01 | 31.05 | 30.54 | 30.66 | 3,871,323 | -0.24(-0.78%) |
Aug 31, 2023 | 31.13 | 31.29 | 30.86 | 30.90 | 2,868,542 | -0.28(-0.90%) |
Aug 30, 2023 | 31.09 | 31.25 | 31.07 | 31.18 | 2,637,585 | +0.32(+1.03%) |
Aug 29, 2023 | 30.75 | 30.88 | 30.63 | 30.86 | 2,256,685 | +0.24(+0.79%) |
Aug 28, 2023 | 30.48 | 30.70 | 30.48 | 30.62 | 1,900,741 | +0.23(+0.77%) |
Aug 25, 2023 | 30.48 | 30.53 | 30.24 | 30.39 | 2,310,279 | +0.11(+0.37%) |
Aug 24, 2023 | 30.16 | 30.47 | 30.16 | 30.28 | 3,364,225 | -0.04(-0.12%) |
Aug 23, 2023 | 30.03 | 30.31 | 30.02 | 30.31 | 2,752,724 | +0.34(+1.12%) |
Aug 22, 2023 | 30.08 | 30.09 | 29.94 | 29.98 | 3,453,175 | +0.08(+0.28%) |
Aug 21, 2023 | 29.91 | 29.95 | 29.78 | 29.89 | 3,237,036 | -0.05(-0.16%) |
Aug 18, 2023 | 29.76 | 30.02 | 29.72 | 29.94 | 3,990,782 | +0.44(+1.48%) |
Aug 17, 2023 | 29.56 | 29.66 | 29.44 | 29.50 | 2,727,546 | +0.04(+0.13%) |
Aug 16, 2023 | 29.46 | 29.64 | 29.43 | 29.47 | 3,203,013 | -0.15(-0.50%) |
Aug 15, 2023 | 29.91 | 29.91 | 29.61 | 29.62 | 3,270,650 | -0.49(-1.64%) |
Aug 14, 2023 | 30.12 | 30.22 | 29.98 | 30.11 | 2,974,442 | -0.08(-0.28%) |
Aug 11, 2023 | 30.16 | 30.23 | 30.02 | 30.19 | 3,720,594 | -0.34(-1.10%) |
Aug 10, 2023 | 30.61 | 30.81 | 30.53 | 30.53 | 2,662,432 | +0.02(+0.06%) |
Aug 09, 2023 | 30.43 | 30.69 | 30.43 | 30.51 | 2,695,179 | +0.08(+0.28%) |
Aug 08, 2023 | 30.38 | 30.45 | 30.11 | 30.43 | 2,998,066 | -0.05(-0.15%) |
Aug 07, 2023 | 30.31 | 30.52 | 30.29 | 30.47 | 2,422,006 | +0.15(+0.49%) |
Aug 04, 2023 | 30.32 | 30.59 | 30.29 | 30.32 | 3,279,684 | -0.22(-0.73%) |
Aug 03, 2023 | 30.35 | 30.64 | 30.18 | 30.55 | 2,876,390 | -0.15(-0.49%) |
Aug 02, 2023 | 30.71 | 30.80 | 30.48 | 30.69 | 3,849,585 | -0.32(-1.02%) |
Aug 01, 2023 | 31.20 | 31.30 | 30.95 | 31.01 | 3,130,305 | -0.34(-1.07%) |
Jul 31, 2023 | 31.22 | 31.59 | 31.19 | 31.35 | 4,014,472 | -0.26(-0.82%) |
Jul 28, 2023 | 31.61 | 31.75 | 31.51 | 31.61 | 2,540,628 | +0.06(+0.18%) |
Jul 27, 2023 | 31.43 | 31.74 | 31.39 | 31.55 | 3,711,464 | -0.01(-0.03%) |
Jul 26, 2023 | 31.67 | 31.78 | 31.50 | 31.56 | 5,092,163 | +0.04(+0.12%) |
Jul 25, 2023 | 31.64 | 31.64 | 31.35 | 31.52 | 2,411,381 | -0.08(-0.26%) |
Jul 24, 2023 | 31.53 | 31.76 | 31.52 | 31.61 | 2,876,751 | -0.14(-0.44%) |
Jul 21, 2023 | 31.86 | 31.87 | 31.50 | 31.75 | 3,996,599 | -0.10(-0.32%) |
Jul 20, 2023 | 31.66 | 31.90 | 31.60 | 31.85 | 5,274,196 | +0.40(+1.27%) |
Jul 19, 2023 | 31.22 | 31.52 | 31.17 | 31.45 | 3,653,942 | +0.65(+2.12%) |
Jul 18, 2023 | 30.85 | 31.02 | 30.76 | 30.80 | 3,298,729 | +0.20(+0.64%) |
Jul 17, 2023 | 30.77 | 30.80 | 30.56 | 30.60 | 4,574,593 | -0.16(-0.51%) |
Jul 14, 2023 | 31.01 | 31.02 | 30.70 | 30.76 | 3,819,999 | -0.05(-0.15%) |
Jul 13, 2023 | 30.89 | 30.96 | 30.74 | 30.81 | 3,997,898 | +0.10(+0.32%) |
Jul 12, 2023 | 30.48 | 30.75 | 30.44 | 30.71 | 6,791,857 | +0.45(+1.47%) |
Jul 11, 2023 | 29.98 | 30.29 | 29.93 | 30.26 | 4,174,508 | +0.37(+1.25%) |
Jul 10, 2023 | 30.09 | 30.20 | 29.85 | 29.89 | 4,801,661 | -0.20(-0.67%) |
Jul 07, 2023 | 29.97 | 30.24 | 29.88 | 30.09 | 3,076,540 | +0.07(+0.24%) |
Jul 06, 2023 | 30.03 | 30.04 | 29.80 | 30.02 | 3,818,613 | -0.34(-1.11%) |
Jul 05, 2023 | 30.44 | 30.50 | 30.25 | 30.35 | 3,714,227 | -0.27(-0.89%) |
Jul 03, 2023 | 30.63 | 30.68 | 30.48 | 30.63 | 2,821,856 | +0.40(+1.33%) |
Jun 30, 2023 | 30.18 | 30.29 | 30.06 | 30.23 | 3,112,151 | +0.30(+1.00%) |
Jun 29, 2023 | 29.66 | 29.98 | 29.66 | 29.93 | 2,821,616 | +0.12(+0.40%) |
Jun 28, 2023 | 30.04 | 30.04 | 29.74 | 29.81 | 5,157,976 | -0.44(-1.44%) |
Jun 27, 2023 | 30.19 | 30.25 | 30.07 | 30.25 | 2,580,243 | -0.11(-0.36%) |
Jun 26, 2023 | 30.18 | 30.45 | 30.05 | 30.35 | 3,106,968 | +0.17(+0.57%) |
Jun 23, 2023 | 30.33 | 30.49 | 30.14 | 30.18 | 3,780,587 | +0.09(+0.30%) |
Jun 22, 2023 | 30.13 | 30.18 | 29.92 | 30.09 | 2,637,915 | +0.01(+0.03%) |
Jun 21, 2023 | 29.78 | 30.14 | 29.72 | 30.08 | 2,573,064 | +0.34(+1.13%) |
Jun 20, 2023 | 29.93 | 29.94 | 29.73 | 29.74 | 3,232,153 | -0.14(-0.46%) |
Jun 16, 2023 | 30.01 | 30.13 | 29.83 | 29.88 | 5,295,019 | -0.05(-0.15%) |