Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 33.81 | 33.96 | 33.26 | 33.48 | 7,983,584 | -0.22(-0.65%) |
Jun 04, 2024 | 34.17 | 34.27 | 33.48 | 33.70 | 8,682,969 | -0.87(-2.50%) |
Jun 03, 2024 | 36.52 | 36.53 | 34.29 | 34.57 | 8,007,773 | -1.95(-5.34%) |
May 31, 2024 | 35.72 | 36.61 | 35.67 | 36.52 | 9,431,494 | +0.74(+2.06%) |
May 30, 2024 | 35.52 | 35.97 | 35.50 | 35.78 | 4,315,960 | +0.15(+0.42%) |
May 29, 2024 | 36.06 | 36.28 | 35.60 | 35.63 | 6,306,909 | -0.71(-1.94%) |
May 28, 2024 | 36.21 | 36.88 | 36.03 | 36.34 | 4,864,166 | +0.41(+1.14%) |
May 24, 2024 | 35.96 | 36.24 | 35.73 | 35.93 | 4,042,332 | +0.13(+0.36%) |
May 23, 2024 | 36.34 | 36.66 | 35.64 | 35.80 | 7,250,781 | -0.39(-1.07%) |
May 22, 2024 | 37.21 | 37.30 | 36.05 | 36.19 | 7,035,774 | -1.25(-3.35%) |
May 21, 2024 | 37.68 | 38.15 | 37.41 | 37.44 | 4,114,113 | -0.33(-0.87%) |
May 20, 2024 | 37.68 | 37.85 | 37.35 | 37.77 | 5,873,829 | +0.06(+0.16%) |
May 17, 2024 | 37.52 | 37.73 | 37.21 | 37.71 | 3,657,736 | +0.42(+1.12%) |
May 16, 2024 | 36.98 | 37.38 | 36.90 | 37.29 | 3,667,555 | +0.12(+0.32%) |
May 15, 2024 | 37.30 | 37.36 | 36.24 | 37.17 | 4,601,630 | -0.20(-0.53%) |
May 14, 2024 | 37.23 | 37.59 | 37.00 | 37.37 | 5,530,500 | +0.22(+0.59%) |
May 13, 2024 | 37.09 | 37.18 | 36.79 | 37.15 | 4,744,614 | +0.27(+0.73%) |
May 10, 2024 | 37.46 | 37.63 | 36.77 | 36.88 | 4,967,343 | -0.41(-1.09%) |
May 09, 2024 | 36.89 | 37.37 | 36.76 | 37.29 | 5,913,252 | +0.44(+1.19%) |
May 08, 2024 | 36.66 | 37.23 | 36.59 | 36.85 | 4,188,331 | -0.16(-0.43%) |
May 07, 2024 | 36.70 | 37.37 | 36.70 | 37.01 | 4,556,623 | +0.28(+0.76%) |
May 06, 2024 | 36.90 | 37.29 | 36.63 | 36.73 | 5,555,688 | +0.19(+0.52%) |
May 03, 2024 | 36.56 | 36.70 | 36.06 | 36.55 | 3,931,635 | +0.03(+0.08%) |
May 02, 2024 | 36.48 | 36.85 | 36.28 | 36.52 | 5,059,644 | +0.37(+1.02%) |
May 01, 2024 | 37.21 | 37.51 | 35.92 | 36.15 | 7,835,862 | -1.13(-3.04%) |
Apr 30, 2024 | 38.50 | 38.61 | 37.24 | 37.28 | 7,478,579 | -1.40(-3.63%) |
Apr 29, 2024 | 38.31 | 38.69 | 38.12 | 38.68 | 3,958,344 | +0.34(+0.88%) |
Apr 26, 2024 | 38.44 | 38.68 | 38.11 | 38.35 | 5,082,067 | -0.18(-0.46%) |
Apr 25, 2024 | 38.48 | 38.71 | 37.99 | 38.53 | 6,113,595 | +0.00(+0.00%) |
Apr 24, 2024 | 38.11 | 39.05 | 37.82 | 38.53 | 7,817,322 | +0.13(+0.34%) |
Apr 23, 2024 | 39.05 | 39.17 | 37.83 | 38.40 | 9,425,549 | -0.13(-0.34%) |
Apr 22, 2024 | 38.55 | 39.05 | 37.96 | 38.53 | 6,683,141 | -0.36(-0.92%) |
Apr 19, 2024 | 38.03 | 39.02 | 37.85 | 38.88 | 6,667,993 | +0.43(+1.11%) |
Apr 18, 2024 | 38.36 | 39.09 | 38.26 | 38.46 | 6,840,524 | +0.61(+1.60%) |
Apr 17, 2024 | 38.20 | 38.63 | 37.67 | 37.85 | 4,726,668 | -0.40(-1.04%) |
Apr 16, 2024 | 38.69 | 38.89 | 37.91 | 38.25 | 6,381,323 | -0.66(-1.69%) |
Apr 15, 2024 | 39.73 | 39.96 | 38.89 | 38.90 | 5,403,660 | -0.57(-1.44%) |
Apr 12, 2024 | 41.01 | 41.34 | 39.36 | 39.47 | 7,915,487 | -1.26(-3.10%) |
Apr 11, 2024 | 41.04 | 41.07 | 40.09 | 40.73 | 4,389,371 | -0.17(-0.41%) |
Apr 10, 2024 | 40.65 | 41.17 | 40.35 | 40.90 | 5,493,375 | +0.13(+0.32%) |
Apr 09, 2024 | 40.99 | 41.14 | 40.39 | 40.77 | 4,225,280 | +0.02(+0.05%) |
Apr 08, 2024 | 41.24 | 41.35 | 40.75 | 40.75 | 6,012,296 | -0.28(-0.68%) |
Apr 05, 2024 | 40.65 | 41.23 | 40.44 | 41.03 | 4,653,265 | +0.59(+1.45%) |
Apr 04, 2024 | 40.79 | 41.00 | 40.30 | 40.45 | 5,700,285 | -0.19(-0.47%) |
Apr 03, 2024 | 39.99 | 40.73 | 39.86 | 40.63 | 5,728,261 | +0.93(+2.33%) |
Apr 02, 2024 | 40.08 | 40.23 | 39.32 | 39.71 | 5,744,075 | -0.02(-0.05%) |
Apr 01, 2024 | 39.42 | 39.85 | 38.89 | 39.73 | 5,038,325 | +0.51(+1.29%) |
Mar 28, 2024 | 38.93 | 39.40 | 39.32 | 39.22 | 5,858,064 | +0.59(+1.52%) |
Mar 27, 2024 | 38.04 | 38.66 | 37.96 | 38.64 | 3,555,562 | +0.52(+1.36%) |
Mar 26, 2024 | 38.70 | 38.86 | 38.09 | 38.12 | 4,430,902 | -0.51(-1.31%) |
Mar 25, 2024 | 38.51 | 39.03 | 38.30 | 38.63 | 6,050,276 | +0.43(+1.12%) |
Mar 22, 2024 | 38.31 | 38.68 | 37.93 | 38.20 | 5,037,037 | -0.07(-0.18%) |
Mar 21, 2024 | 38.09 | 38.46 | 37.94 | 38.27 | 5,651,614 | +0.24(+0.63%) |
Mar 20, 2024 | 38.00 | 38.26 | 37.63 | 38.03 | 5,740,175 | -0.25(-0.65%) |
Mar 19, 2024 | 37.51 | 38.29 | 37.50 | 38.28 | 5,677,036 | +0.76(+2.02%) |
Mar 18, 2024 | 37.61 | 37.92 | 37.41 | 37.52 | 5,565,035 | -0.02(-0.05%) |
Mar 15, 2024 | 37.21 | 37.95 | 37.21 | 37.54 | 14,492,191 | +0.12(+0.32%) |
Mar 14, 2024 | 36.52 | 37.47 | 36.47 | 37.42 | 10,086,775 | +1.07(+2.96%) |
Mar 13, 2024 | 36.99 | 37.50 | 35.46 | 36.35 | 13,102,926 | -0.22(-0.60%) |
Mar 12, 2024 | 36.65 | 36.83 | 36.32 | 36.57 | 6,225,151 | +0.09(+0.25%) |
Mar 11, 2024 | 35.84 | 36.58 | 35.44 | 36.48 | 6,606,785 | +0.45(+1.24%) |
Mar 08, 2024 | 36.01 | 36.26 | 35.61 | 36.03 | 5,630,024 | +0.02(+0.06%) |
Mar 07, 2024 | 35.24 | 36.18 | 35.20 | 36.01 | 6,601,108 | +0.84(+2.38%) |
Mar 06, 2024 | 35.56 | 35.69 | 34.93 | 35.17 | 7,880,133 | +0.17(+0.48%) |
Mar 05, 2024 | 34.81 | 35.24 | 34.70 | 35.00 | 4,870,430 | +0.17(+0.49%) |
Mar 04, 2024 | 35.22 | 35.43 | 34.80 | 34.83 | 6,033,621 | -0.46(-1.29%) |
Mar 01, 2024 | 35.13 | 35.89 | 35.10 | 35.29 | 5,760,110 | +0.56(+1.63%) |
Feb 29, 2024 | 34.77 | 34.99 | 34.33 | 34.73 | 9,359,759 | +0.12(+0.34%) |
Feb 28, 2024 | 34.56 | 34.98 | 34.28 | 34.61 | 5,613,054 | -0.01(-0.03%) |
Feb 27, 2024 | 34.98 | 35.09 | 34.46 | 34.62 | 6,014,968 | +0.05(+0.14%) |
Feb 26, 2024 | 34.66 | 34.96 | 34.31 | 34.57 | 5,126,289 | -0.30(-0.85%) |
Feb 23, 2024 | 34.56 | 34.95 | 34.16 | 34.86 | 6,554,497 | -0.09(-0.25%) |
Feb 22, 2024 | 34.59 | 35.24 | 34.51 | 34.95 | 6,513,282 | +0.17(+0.48%) |
Feb 21, 2024 | 34.92 | 35.22 | 34.42 | 34.78 | 6,252,295 | +0.00(+0.00%) |
Feb 20, 2024 | 34.81 | 35.23 | 34.61 | 34.78 | 7,980,488 | -0.18(-0.51%) |
Feb 16, 2024 | 35.09 | 35.35 | 34.57 | 34.96 | 7,338,857 | -0.03(-0.08%) |
Feb 15, 2024 | 33.90 | 35.25 | 33.86 | 34.99 | 9,297,737 | +1.13(+3.33%) |
Feb 14, 2024 | 34.01 | 34.27 | 33.71 | 33.86 | 6,643,577 | +0.14(+0.41%) |
Feb 13, 2024 | 34.16 | 34.29 | 33.46 | 33.73 | 7,109,558 | -0.47(-1.36%) |
Feb 12, 2024 | 34.44 | 34.80 | 34.10 | 34.19 | 8,776,088 | +0.02(+0.06%) |
Feb 09, 2024 | 34.69 | 34.80 | 34.09 | 34.17 | 4,714,722 | -0.51(-1.48%) |
Feb 08, 2024 | 34.40 | 34.89 | 34.34 | 34.69 | 5,499,078 | +0.29(+0.83%) |
Feb 07, 2024 | 34.60 | 34.79 | 33.99 | 34.40 | 7,662,813 | -0.08(-0.23%) |
Feb 06, 2024 | 34.49 | 34.74 | 34.21 | 34.48 | 5,350,729 | +0.29(+0.84%) |
Feb 05, 2024 | 34.18 | 34.46 | 33.74 | 34.19 | 7,322,853 | -0.24(-0.69%) |
Feb 02, 2024 | 35.06 | 35.11 | 34.41 | 34.43 | 7,315,593 | -0.65(-1.86%) |
Feb 01, 2024 | 35.52 | 35.78 | 34.56 | 35.08 | 7,879,195 | -0.22(-0.62%) |
Jan 31, 2024 | 36.55 | 36.57 | 35.27 | 35.30 | 12,539,338 | -1.15(-3.15%) |
Jan 30, 2024 | 35.60 | 36.65 | 34.80 | 36.45 | 19,123,334 | -0.38(-1.02%) |
Jan 29, 2024 | 36.88 | 36.99 | 36.41 | 36.82 | 5,914,406 | -0.34(-0.91%) |
Jan 26, 2024 | 36.51 | 37.49 | 36.40 | 37.16 | 8,923,256 | +0.52(+1.43%) |
Jan 25, 2024 | 36.72 | 36.88 | 35.65 | 36.64 | 11,604,517 | +0.17(+0.46%) |
Jan 24, 2024 | 35.33 | 36.59 | 35.14 | 36.47 | 14,549,573 | +1.52(+4.33%) |
Jan 23, 2024 | 34.14 | 35.34 | 33.61 | 34.95 | 15,292,379 | +0.86(+2.53%) |
Jan 22, 2024 | 33.55 | 34.31 | 33.44 | 34.09 | 11,256,030 | +0.46(+1.35%) |
Jan 19, 2024 | 33.10 | 33.65 | 32.99 | 33.64 | 8,997,411 | +0.65(+1.98%) |
Jan 18, 2024 | 32.88 | 33.14 | 32.67 | 32.98 | 6,700,166 | +0.07(+0.21%) |
Jan 17, 2024 | 32.63 | 33.43 | 32.52 | 32.91 | 7,052,564 | -0.27(-0.81%) |
Jan 16, 2024 | 33.98 | 34.11 | 33.12 | 33.18 | 6,721,407 | -0.96(-2.81%) |
Jan 12, 2024 | 34.47 | 34.61 | 33.80 | 34.14 | 6,850,720 | +0.29(+0.85%) |
Jan 11, 2024 | 34.02 | 34.14 | 33.63 | 33.85 | 6,026,107 | +0.12(+0.35%) |
Jan 10, 2024 | 34.02 | 34.17 | 33.52 | 33.74 | 5,813,081 | -0.44(-1.28%) |
Jan 09, 2024 | 34.75 | 34.75 | 33.91 | 34.17 | 7,105,805 | -0.69(-1.99%) |
Jan 08, 2024 | 34.67 | 34.88 | 33.83 | 34.86 | 9,025,427 | -0.75(-2.11%) |
Jan 05, 2024 | 35.79 | 35.95 | 35.44 | 35.62 | 4,518,108 | +0.19(+0.53%) |
Jan 04, 2024 | 36.49 | 36.61 | 35.38 | 35.43 | 7,193,743 | -0.78(-2.16%) |
Jan 03, 2024 | 35.77 | 36.47 | 35.70 | 36.21 | 6,994,714 | +0.45(+1.25%) |
Jan 02, 2024 | 36.12 | 36.42 | 35.67 | 35.77 | 5,556,975 | -0.03(-0.08%) |
Dec 29, 2023 | 35.99 | 36.09 | 35.64 | 35.79 | 4,806,195 | -0.06(-0.17%) |
Dec 28, 2023 | 36.09 | 36.27 | 35.78 | 35.85 | 4,220,364 | -0.45(-1.23%) |
Dec 27, 2023 | 36.62 | 36.84 | 36.22 | 36.30 | 4,309,381 | -0.39(-1.05%) |
Dec 26, 2023 | 36.76 | 37.03 | 36.49 | 36.69 | 3,630,183 | +0.46(+1.26%) |
Dec 22, 2023 | 36.50 | 36.74 | 36.15 | 36.23 | 3,663,043 | -0.05(-0.14%) |
Dec 21, 2023 | 36.14 | 36.39 | 35.87 | 36.28 | 4,294,259 | +0.18(+0.49%) |
Dec 20, 2023 | 36.54 | 37.17 | 36.04 | 36.10 | 6,701,220 | -0.36(-0.98%) |
Dec 19, 2023 | 36.07 | 36.58 | 35.91 | 36.46 | 5,867,437 | +0.60(+1.68%) |
Dec 18, 2023 | 36.30 | 36.67 | 35.84 | 35.85 | 6,866,930 | +0.39(+1.09%) |
Dec 15, 2023 | 35.12 | 35.64 | 34.70 | 35.47 | 15,816,681 | -0.07(-0.20%) |
Dec 14, 2023 | 34.96 | 35.61 | 34.78 | 35.54 | 8,941,906 | +1.19(+3.46%) |
Dec 13, 2023 | 34.27 | 34.46 | 33.69 | 34.35 | 6,396,198 | +0.25(+0.73%) |
Dec 12, 2023 | 33.86 | 34.24 | 33.46 | 34.10 | 8,462,246 | -0.33(-0.95%) |
Dec 11, 2023 | 34.52 | 35.09 | 34.40 | 34.43 | 6,904,186 | -0.16(-0.46%) |
Dec 08, 2023 | 34.41 | 34.81 | 34.06 | 34.59 | 6,523,883 | +0.51(+1.48%) |
Dec 07, 2023 | 34.69 | 34.91 | 33.67 | 34.08 | 11,330,102 | -0.44(-1.26%) |
Dec 06, 2023 | 35.54 | 35.86 | 34.45 | 34.52 | 10,284,914 | -1.30(-3.62%) |
Dec 05, 2023 | 36.69 | 36.77 | 35.69 | 35.81 | 7,166,474 | -1.03(-2.78%) |
Dec 04, 2023 | 36.75 | 37.17 | 36.30 | 36.84 | 6,221,514 | -0.34(-0.90%) |
Dec 01, 2023 | 36.54 | 37.61 | 36.29 | 37.17 | 6,766,678 | +0.67(+1.84%) |
Nov 30, 2023 | 37.23 | 37.84 | 36.18 | 36.50 | 13,965,564 | -0.27(-0.72%) |
Nov 29, 2023 | 37.17 | 37.23 | 36.46 | 36.77 | 5,895,805 | -0.22(-0.59%) |
Nov 28, 2023 | 37.24 | 37.34 | 36.80 | 36.99 | 6,142,921 | -0.17(-0.45%) |
Nov 27, 2023 | 37.43 | 37.55 | 36.74 | 37.16 | 7,847,908 | -0.36(-0.97%) |
Nov 24, 2023 | 37.39 | 38.01 | 37.39 | 37.52 | 2,298,677 | +0.17(+0.45%) |
Nov 22, 2023 | 36.61 | 37.42 | 36.28 | 37.35 | 4,886,165 | -0.32(-0.84%) |
Nov 21, 2023 | 37.29 | 37.90 | 37.17 | 37.67 | 4,384,539 | +0.01(+0.03%) |
Nov 20, 2023 | 37.73 | 38.03 | 37.51 | 37.66 | 6,143,446 | +0.21(+0.55%) |
Nov 17, 2023 | 37.16 | 37.74 | 37.01 | 37.45 | 6,278,776 | +0.80(+2.18%) |
Nov 16, 2023 | 37.35 | 37.73 | 35.95 | 36.65 | 8,304,497 | -1.24(-3.28%) |
Nov 15, 2023 | 38.60 | 38.78 | 37.74 | 37.89 | 6,793,237 | -0.73(-1.89%) |
Nov 14, 2023 | 38.33 | 38.85 | 37.97 | 38.62 | 5,570,144 | +0.51(+1.35%) |
Nov 13, 2023 | 37.84 | 38.36 | 37.63 | 38.11 | 3,657,271 | +0.36(+0.97%) |
Nov 10, 2023 | 37.70 | 37.98 | 37.34 | 37.75 | 4,354,264 | +0.48(+1.30%) |
Nov 09, 2023 | 37.40 | 37.77 | 37.13 | 37.26 | 4,724,755 | +0.01(+0.03%) |
Nov 08, 2023 | 37.17 | 37.87 | 37.12 | 37.25 | 7,137,342 | -0.16(-0.42%) |
Nov 07, 2023 | 38.13 | 38.35 | 37.28 | 37.41 | 6,645,722 | -1.55(-3.97%) |
Nov 06, 2023 | 39.99 | 40.06 | 38.86 | 38.96 | 5,493,488 | -0.76(-1.91%) |
Nov 03, 2023 | 39.85 | 40.48 | 39.64 | 39.72 | 4,816,535 | -0.30(-0.74%) |
Nov 02, 2023 | 38.92 | 40.07 | 38.83 | 40.01 | 5,463,551 | +1.15(+2.97%) |
Nov 01, 2023 | 39.03 | 39.51 | 38.64 | 38.86 | 5,066,914 | +0.08(+0.20%) |
Oct 31, 2023 | 38.78 | 39.23 | 38.36 | 38.78 | 6,451,403 | -0.08(-0.20%) |
Oct 30, 2023 | 39.23 | 39.41 | 38.30 | 38.86 | 6,878,952 | -0.18(-0.45%) |
Oct 27, 2023 | 39.09 | 39.25 | 38.37 | 39.04 | 7,463,279 | +0.15(+0.38%) |
Oct 26, 2023 | 39.25 | 39.34 | 38.34 | 38.89 | 8,592,521 | -0.92(-2.30%) |
Oct 25, 2023 | 39.82 | 40.07 | 38.60 | 39.81 | 9,152,531 | +0.15(+0.37%) |
Oct 24, 2023 | 40.45 | 41.01 | 39.28 | 39.66 | 10,266,385 | -1.40(-3.41%) |
Oct 23, 2023 | 41.51 | 41.55 | 40.77 | 41.06 | 7,874,114 | -0.45(-1.09%) |
Oct 20, 2023 | 42.33 | 42.73 | 40.62 | 41.51 | 9,573,074 | -1.13(-2.66%) |
Oct 19, 2023 | 42.09 | 43.21 | 41.71 | 42.65 | 7,861,139 | +0.13(+0.30%) |
Oct 18, 2023 | 42.74 | 43.23 | 42.20 | 42.52 | 8,369,809 | +0.09(+0.21%) |
Oct 17, 2023 | 41.68 | 42.81 | 41.61 | 42.43 | 6,428,851 | +0.67(+1.61%) |
Oct 16, 2023 | 42.26 | 42.27 | 41.39 | 41.76 | 6,068,121 | -0.07(-0.16%) |
Oct 13, 2023 | 41.90 | 42.67 | 41.48 | 41.83 | 7,520,333 | +0.69(+1.68%) |
Oct 12, 2023 | 41.47 | 41.77 | 40.70 | 41.14 | 6,052,485 | +0.09(+0.22%) |
Oct 11, 2023 | 40.27 | 41.09 | 40.03 | 41.05 | 6,131,897 | +0.48(+1.19%) |
Oct 10, 2023 | 40.65 | 41.13 | 40.52 | 40.57 | 6,110,266 | -0.16(-0.39%) |
Oct 09, 2023 | 39.43 | 40.95 | 39.30 | 40.72 | 10,044,741 | +2.58(+6.77%) |
Oct 06, 2023 | 37.62 | 38.55 | 37.40 | 38.14 | 5,686,689 | +0.62(+1.66%) |
Oct 05, 2023 | 37.49 | 38.11 | 37.32 | 37.52 | 5,617,439 | -0.21(-0.55%) |
Oct 04, 2023 | 38.79 | 39.03 | 37.53 | 37.73 | 8,808,343 | -1.76(-4.47%) |
Oct 03, 2023 | 38.83 | 39.54 | 38.77 | 39.49 | 7,378,410 | +0.29(+0.73%) |
Oct 02, 2023 | 39.85 | 40.03 | 38.76 | 39.21 | 6,676,059 | -0.72(-1.80%) |
Sep 29, 2023 | 41.06 | 41.13 | 39.62 | 39.93 | 8,652,577 | -1.27(-3.09%) |
Sep 28, 2023 | 41.28 | 41.82 | 41.03 | 41.20 | 5,247,952 | -0.24(-0.57%) |
Sep 27, 2023 | 40.84 | 41.77 | 40.55 | 41.43 | 5,868,600 | +1.22(+3.04%) |
Sep 26, 2023 | 39.95 | 40.65 | 39.89 | 40.21 | 5,678,931 | -0.19(-0.46%) |
Sep 25, 2023 | 39.97 | 40.46 | 40.23 | 40.40 | 4,304,011 | +0.35(+0.86%) |
Sep 22, 2023 | 40.43 | 40.74 | 40.03 | 40.05 | 4,743,182 | -0.13(-0.32%) |
Sep 21, 2023 | 40.83 | 40.91 | 39.94 | 40.18 | 5,318,745 | -0.52(-1.28%) |
Sep 20, 2023 | 40.61 | 41.54 | 40.60 | 40.70 | 5,003,712 | -0.14(-0.34%) |
Sep 19, 2023 | 42.39 | 42.54 | 40.48 | 40.84 | 7,619,950 | -1.19(-2.84%) |
Sep 18, 2023 | 41.87 | 42.21 | 41.56 | 42.03 | 5,209,128 | +0.52(+1.26%) |
Sep 15, 2023 | 41.40 | 41.91 | 41.12 | 41.51 | 11,238,009 | -0.10(-0.24%) |
Sep 14, 2023 | 41.84 | 41.93 | 41.53 | 41.61 | 5,814,509 | +0.31(+0.74%) |
Sep 13, 2023 | 41.89 | 42.05 | 41.13 | 41.31 | 6,317,527 | -0.45(-1.09%) |
Sep 12, 2023 | 41.22 | 42.13 | 41.11 | 41.76 | 8,187,545 | +1.03(+2.52%) |
Sep 11, 2023 | 41.05 | 41.58 | 40.55 | 40.73 | 6,606,165 | +0.04(+0.10%) |
Sep 08, 2023 | 40.53 | 41.05 | 40.47 | 40.69 | 9,164,341 | +0.20(+0.49%) |
Sep 07, 2023 | 40.21 | 40.67 | 40.13 | 40.50 | 7,453,048 | +0.20(+0.49%) |
Sep 06, 2023 | 39.92 | 40.41 | 39.83 | 40.30 | 5,545,960 | +0.18(+0.44%) |
Sep 05, 2023 | 39.39 | 40.31 | 39.31 | 40.12 | 8,549,053 | +1.04(+2.65%) |
Sep 01, 2023 | 38.67 | 39.17 | 38.37 | 39.09 | 8,789,161 | +1.17(+3.08%) |
Aug 31, 2023 | 38.34 | 38.38 | 37.81 | 37.92 | 8,516,201 | -0.28(-0.75%) |
Aug 30, 2023 | 38.29 | 38.63 | 38.09 | 38.20 | 7,355,235 | +0.16(+0.41%) |
Aug 29, 2023 | 38.14 | 38.21 | 37.71 | 38.05 | 4,018,084 | +0.04(+0.10%) |
Aug 28, 2023 | 37.73 | 38.38 | 37.55 | 38.01 | 4,833,666 | +0.55(+1.47%) |
Aug 25, 2023 | 37.82 | 37.96 | 37.15 | 37.46 | 6,032,099 | -0.09(-0.24%) |
Aug 24, 2023 | 37.80 | 38.19 | 37.44 | 37.55 | 4,445,593 | -0.47(-1.24%) |
Aug 23, 2023 | 37.33 | 38.22 | 37.01 | 38.02 | 6,316,829 | +0.14(+0.36%) |
Aug 22, 2023 | 38.40 | 38.41 | 37.69 | 37.88 | 7,542,448 | -0.41(-1.08%) |
Aug 21, 2023 | 38.79 | 39.06 | 38.00 | 38.29 | 6,929,293 | -0.39(-1.02%) |
Aug 18, 2023 | 38.10 | 38.86 | 38.00 | 38.68 | 6,754,122 | +0.13(+0.33%) |
Aug 17, 2023 | 39.32 | 39.60 | 38.42 | 38.56 | 4,583,170 | -0.02(-0.05%) |
Aug 16, 2023 | 38.85 | 39.26 | 38.48 | 38.58 | 7,222,816 | -0.20(-0.51%) |
Aug 15, 2023 | 39.25 | 39.36 | 38.49 | 38.77 | 5,802,133 | -0.81(-2.03%) |
Aug 14, 2023 | 39.84 | 39.99 | 39.32 | 39.58 | 5,231,570 | -0.38(-0.96%) |
Aug 11, 2023 | 39.53 | 40.11 | 39.49 | 39.96 | 6,585,580 | +0.33(+0.84%) |
Aug 10, 2023 | 39.64 | 40.19 | 39.33 | 39.63 | 7,047,555 | -0.10(-0.25%) |
Aug 09, 2023 | 39.27 | 40.33 | 39.14 | 39.73 | 9,168,373 | +0.67(+1.71%) |
Aug 08, 2023 | 37.93 | 39.17 | 37.57 | 39.06 | 7,100,135 | +0.19(+0.48%) |
Aug 07, 2023 | 38.92 | 39.26 | 38.70 | 38.87 | 5,571,630 | +0.04(+0.10%) |
Aug 04, 2023 | 39.19 | 39.37 | 38.66 | 38.83 | 8,676,773 | -0.14(-0.35%) |
Aug 03, 2023 | 38.32 | 39.26 | 38.25 | 38.97 | 8,204,226 | +0.65(+1.69%) |
Aug 02, 2023 | 38.15 | 38.61 | 37.66 | 38.32 | 6,114,432 | -0.24(-0.61%) |
Aug 01, 2023 | 38.10 | 38.58 | 37.58 | 38.56 | 6,602,084 | +0.19(+0.49%) |
Jul 31, 2023 | 37.87 | 38.51 | 37.72 | 38.37 | 8,904,963 | +0.90(+2.41%) |
Jul 28, 2023 | 37.31 | 37.50 | 37.04 | 37.47 | 6,574,379 | +0.23(+0.61%) |
Jul 27, 2023 | 37.74 | 37.96 | 37.07 | 37.24 | 8,171,439 | -0.27(-0.73%) |
Jul 26, 2023 | 37.43 | 37.84 | 37.17 | 37.52 | 7,340,175 | -0.21(-0.55%) |
Jul 25, 2023 | 37.74 | 38.09 | 37.23 | 37.72 | 8,733,816 | +0.16(+0.42%) |
Jul 24, 2023 | 36.53 | 37.72 | 36.52 | 37.57 | 10,163,619 | +1.30(+3.57%) |
Jul 21, 2023 | 35.62 | 36.42 | 35.56 | 36.27 | 10,998,625 | +0.48(+1.34%) |
Jul 20, 2023 | 36.34 | 36.43 | 34.91 | 35.79 | 17,111,174 | -0.55(-1.51%) |
Jul 19, 2023 | 36.45 | 37.40 | 36.03 | 36.34 | 15,598,567 | -1.08(-2.89%) |
Jul 18, 2023 | 36.72 | 37.78 | 36.62 | 37.42 | 10,272,392 | +0.74(+2.01%) |
Jul 17, 2023 | 36.16 | 37.00 | 35.99 | 36.68 | 7,299,914 | +0.46(+1.27%) |
Jul 14, 2023 | 36.51 | 36.64 | 35.99 | 36.22 | 10,240,639 | -0.84(-2.28%) |
Jul 13, 2023 | 37.31 | 37.87 | 36.80 | 37.06 | 11,292,243 | -0.17(-0.45%) |
Jul 12, 2023 | 37.19 | 37.61 | 36.96 | 37.23 | 10,197,808 | +0.39(+1.07%) |
Jul 11, 2023 | 35.56 | 37.06 | 35.54 | 36.84 | 14,492,677 | +1.49(+4.22%) |
Jul 10, 2023 | 34.69 | 35.50 | 34.59 | 35.35 | 10,316,067 | +0.41(+1.18%) |
Jul 07, 2023 | 32.16 | 35.12 | 32.14 | 34.93 | 14,130,838 | +2.52(+7.79%) |
Jul 06, 2023 | 32.24 | 32.74 | 31.76 | 32.41 | 5,158,426 | -0.19(-0.57%) |
Jul 05, 2023 | 33.25 | 33.31 | 32.40 | 32.60 | 6,625,734 | -0.42(-1.28%) |