Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 35.26 | 35.50 | 35.13 | 35.26 | 12,299,750 | +0.51(+1.47%) |
May 23, 2024 | 35.40 | 35.65 | 34.66 | 34.75 | 32,332,160 | -0.70(-1.97%) |
May 22, 2024 | 36.45 | 36.56 | 35.29 | 35.45 | 37,378,704 | -1.48(-4.01%) |
May 21, 2024 | 37.02 | 37.22 | 36.73 | 36.93 | 17,233,480 | -0.31(-0.83%) |
May 20, 2024 | 36.95 | 37.47 | 36.52 | 37.24 | 24,773,028 | +0.37(+1.00%) |
May 17, 2024 | 36.21 | 36.89 | 36.00 | 36.87 | 38,752,348 | +1.21(+3.39%) |
May 16, 2024 | 35.67 | 35.89 | 35.33 | 35.66 | 19,417,724 | -0.25(-0.70%) |
May 15, 2024 | 35.80 | 36.11 | 35.06 | 35.91 | 24,479,872 | +0.51(+1.44%) |
May 14, 2024 | 35.18 | 35.46 | 35.04 | 35.40 | 14,660,399 | +0.45(+1.29%) |
May 13, 2024 | 35.11 | 35.45 | 34.67 | 34.95 | 17,432,460 | -0.30(-0.85%) |
May 10, 2024 | 35.75 | 35.88 | 35.23 | 35.25 | 20,642,356 | -0.11(-0.31%) |
May 09, 2024 | 34.44 | 35.43 | 34.44 | 35.36 | 30,246,460 | +1.20(+3.51%) |
May 08, 2024 | 33.84 | 34.47 | 33.74 | 34.16 | 17,698,812 | -0.01(-0.03%) |
May 07, 2024 | 34.10 | 34.27 | 33.91 | 34.17 | 10,057,393 | -0.04(-0.12%) |
May 06, 2024 | 34.15 | 34.47 | 34.10 | 34.21 | 21,624,710 | +0.77(+2.30%) |
May 03, 2024 | 33.72 | 33.89 | 33.15 | 33.44 | 23,408,116 | -0.14(-0.42%) |
May 02, 2024 | 33.15 | 33.81 | 32.93 | 33.58 | 22,142,884 | +0.26(+0.78%) |
May 01, 2024 | 33.40 | 34.20 | 33.10 | 33.32 | 30,046,532 | +0.19(+0.57%) |
Apr 30, 2024 | 33.83 | 33.99 | 33.10 | 33.13 | 41,555,432 | -1.64(-4.72%) |
Apr 29, 2024 | 34.64 | 34.96 | 34.07 | 34.77 | 17,938,418 | +0.19(+0.55%) |
Apr 26, 2024 | 34.70 | 34.95 | 34.29 | 34.58 | 21,754,308 | +0.25(+0.73%) |
Apr 25, 2024 | 33.15 | 34.50 | 32.95 | 34.33 | 46,523,716 | +1.21(+3.65%) |
Apr 24, 2024 | 32.87 | 33.21 | 32.79 | 33.12 | 17,521,478 | +0.07(+0.21%) |
Apr 23, 2024 | 32.31 | 33.15 | 32.20 | 33.05 | 24,957,860 | +0.52(+1.60%) |
Apr 22, 2024 | 32.60 | 33.19 | 32.43 | 32.53 | 41,104,952 | -1.54(-4.52%) |
Apr 19, 2024 | 33.70 | 34.31 | 33.70 | 34.07 | 19,785,072 | +0.32(+0.95%) |
Apr 18, 2024 | 34.03 | 34.09 | 33.45 | 33.75 | 18,481,866 | +0.20(+0.60%) |
Apr 17, 2024 | 33.32 | 33.95 | 33.11 | 33.55 | 27,926,704 | +0.52(+1.57%) |
Apr 16, 2024 | 33.05 | 33.26 | 32.43 | 33.03 | 32,555,522 | -0.50(-1.49%) |
Apr 15, 2024 | 34.06 | 34.14 | 33.00 | 33.53 | 34,567,780 | -0.23(-0.68%) |
Apr 12, 2024 | 35.06 | 35.74 | 33.44 | 33.76 | 71,512,952 | -0.69(-2.00%) |
Apr 11, 2024 | 34.12 | 34.49 | 33.54 | 34.45 | 22,437,852 | +0.77(+2.29%) |
Apr 10, 2024 | 33.29 | 34.06 | 32.98 | 33.68 | 33,121,300 | -0.50(-1.46%) |
Apr 09, 2024 | 34.23 | 34.59 | 33.92 | 34.18 | 29,041,694 | +0.58(+1.73%) |
Apr 08, 2024 | 34.15 | 34.27 | 33.30 | 33.60 | 24,464,594 | -0.24(-0.71%) |
Apr 05, 2024 | 33.00 | 33.99 | 32.79 | 33.84 | 41,886,632 | +1.06(+3.23%) |
Apr 04, 2024 | 33.14 | 33.31 | 32.73 | 32.78 | 29,927,480 | -0.36(-1.09%) |
Apr 03, 2024 | 32.39 | 33.24 | 32.33 | 33.14 | 30,546,380 | +0.70(+2.16%) |
Apr 02, 2024 | 32.24 | 32.49 | 31.95 | 32.44 | 34,444,488 | +0.41(+1.28%) |
Apr 01, 2024 | 32.31 | 32.43 | 31.71 | 32.03 | 27,012,052 | +0.41(+1.30%) |
Mar 28, 2024 | 31.41 | 31.63 | 31.62 | 31.62 | 28,718,664 | +0.66(+2.13%) |
Mar 27, 2024 | 30.04 | 30.97 | 30.02 | 30.96 | 26,946,410 | +1.11(+3.72%) |
Mar 26, 2024 | 30.46 | 30.47 | 29.82 | 29.85 | 15,115,240 | +0.02(+0.07%) |
Mar 25, 2024 | 29.83 | 30.39 | 29.82 | 29.83 | 17,875,168 | +0.23(+0.78%) |
Mar 22, 2024 | 29.77 | 30.05 | 29.59 | 29.60 | 21,654,912 | -0.36(-1.20%) |
Mar 21, 2024 | 30.54 | 30.84 | 29.96 | 29.96 | 34,069,568 | -0.30(-0.99%) |
Mar 20, 2024 | 28.96 | 30.52 | 28.91 | 30.26 | 35,639,504 | +1.20(+4.13%) |
Mar 19, 2024 | 29.51 | 29.53 | 29.02 | 29.06 | 28,695,560 | -0.68(-2.29%) |
Mar 18, 2024 | 29.85 | 29.93 | 29.66 | 29.74 | 25,773,660 | -0.15(-0.50%) |
Mar 15, 2024 | 29.79 | 30.08 | 29.61 | 29.89 | 22,359,876 | +0.00(+0.00%) |
Mar 14, 2024 | 29.96 | 30.09 | 29.71 | 29.89 | 22,326,400 | -0.40(-1.32%) |
Mar 13, 2024 | 29.78 | 30.48 | 29.73 | 30.29 | 24,668,596 | +0.71(+2.40%) |
Mar 12, 2024 | 29.55 | 29.62 | 29.20 | 29.58 | 25,330,652 | -0.55(-1.83%) |
Mar 11, 2024 | 29.60 | 30.34 | 29.45 | 30.13 | 28,336,066 | +0.49(+1.65%) |
Mar 08, 2024 | 29.82 | 30.00 | 29.44 | 29.64 | 32,729,228 | +0.03(+0.10%) |
Mar 07, 2024 | 29.50 | 29.72 | 29.34 | 29.61 | 25,755,418 | +0.45(+1.54%) |
Mar 06, 2024 | 29.05 | 29.54 | 29.01 | 29.16 | 29,097,824 | +0.50(+1.74%) |
Mar 05, 2024 | 28.98 | 29.15 | 28.63 | 28.66 | 33,802,412 | +0.15(+0.53%) |
Mar 04, 2024 | 27.80 | 28.58 | 27.68 | 28.51 | 49,381,732 | +1.18(+4.32%) |
Mar 01, 2024 | 26.71 | 27.45 | 26.30 | 27.33 | 41,346,828 | +0.97(+3.68%) |
Feb 29, 2024 | 26.33 | 26.69 | 26.28 | 26.36 | 28,377,180 | +0.58(+2.25%) |
Feb 28, 2024 | 25.92 | 25.94 | 25.67 | 25.78 | 20,068,608 | -0.25(-0.96%) |
Feb 27, 2024 | 26.27 | 26.36 | 26.01 | 26.03 | 20,483,856 | -0.22(-0.84%) |
Feb 26, 2024 | 26.36 | 26.36 | 26.02 | 26.25 | 20,265,176 | -0.41(-1.54%) |
Feb 23, 2024 | 26.25 | 26.76 | 26.01 | 26.66 | 27,369,260 | +0.50(+1.91%) |
Feb 22, 2024 | 26.70 | 26.74 | 26.05 | 26.16 | 27,612,552 | -0.66(-2.46%) |
Feb 21, 2024 | 27.00 | 27.00 | 26.43 | 26.82 | 21,675,632 | -0.17(-0.63%) |
Feb 20, 2024 | 27.18 | 27.24 | 26.87 | 26.99 | 16,041,042 | +0.13(+0.48%) |
Feb 16, 2024 | 26.60 | 27.16 | 26.52 | 26.86 | 19,619,156 | +0.09(+0.34%) |
Feb 15, 2024 | 26.35 | 27.06 | 26.34 | 26.77 | 26,915,118 | +0.76(+2.92%) |
Feb 14, 2024 | 25.97 | 26.10 | 25.68 | 26.01 | 26,061,924 | +0.12(+0.46%) |
Feb 13, 2024 | 26.62 | 26.63 | 25.68 | 25.89 | 48,865,232 | -1.40(-5.13%) |
Feb 12, 2024 | 26.92 | 27.41 | 26.85 | 27.29 | 17,437,106 | +0.32(+1.19%) |
Feb 09, 2024 | 27.17 | 27.19 | 26.77 | 26.97 | 20,977,236 | -0.33(-1.21%) |
Feb 08, 2024 | 27.30 | 27.45 | 27.17 | 27.30 | 12,606,323 | -0.16(-0.58%) |
Feb 07, 2024 | 27.65 | 27.75 | 27.38 | 27.46 | 13,153,515 | -0.26(-0.94%) |
Feb 06, 2024 | 27.49 | 27.77 | 27.37 | 27.72 | 11,270,342 | +0.36(+1.32%) |
Feb 05, 2024 | 27.46 | 27.66 | 27.23 | 27.36 | 22,141,878 | -0.66(-2.36%) |
Feb 02, 2024 | 28.21 | 28.24 | 27.69 | 28.02 | 37,211,300 | -1.01(-3.48%) |
Feb 01, 2024 | 28.29 | 29.14 | 28.25 | 29.03 | 34,084,276 | +1.09(+3.90%) |
Jan 31, 2024 | 28.26 | 28.77 | 27.87 | 27.94 | 28,229,974 | -0.21(-0.75%) |
Jan 30, 2024 | 28.54 | 28.59 | 27.98 | 28.15 | 15,314,169 | -0.21(-0.74%) |
Jan 29, 2024 | 28.40 | 28.40 | 27.86 | 28.36 | 16,173,991 | +0.29(+1.03%) |
Jan 26, 2024 | 28.24 | 28.46 | 28.02 | 28.07 | 14,246,487 | -0.18(-0.64%) |
Jan 25, 2024 | 28.14 | 28.36 | 27.99 | 28.25 | 17,593,000 | +0.55(+1.99%) |
Jan 24, 2024 | 28.85 | 29.04 | 27.68 | 27.70 | 27,255,554 | -0.53(-1.88%) |
Jan 23, 2024 | 27.82 | 28.25 | 27.71 | 28.23 | 17,445,990 | +0.63(+2.28%) |
Jan 22, 2024 | 27.33 | 27.73 | 27.23 | 27.60 | 11,054,515 | -0.09(-0.33%) |
Jan 19, 2024 | 27.81 | 27.81 | 27.33 | 27.69 | 20,568,560 | +0.10(+0.36%) |
Jan 18, 2024 | 27.79 | 27.79 | 27.41 | 27.59 | 18,308,868 | +0.08(+0.29%) |
Jan 17, 2024 | 27.95 | 27.97 | 27.43 | 27.51 | 37,521,008 | -0.88(-3.10%) |
Jan 16, 2024 | 29.21 | 29.22 | 28.33 | 28.39 | 31,761,638 | -1.31(-4.41%) |
Jan 12, 2024 | 29.72 | 30.22 | 29.55 | 29.70 | 29,232,844 | +0.81(+2.80%) |
Jan 11, 2024 | 29.14 | 29.30 | 28.52 | 28.89 | 22,399,202 | -0.22(-0.76%) |
Jan 10, 2024 | 29.14 | 29.34 | 28.91 | 29.11 | 19,648,524 | -0.06(-0.21%) |
Jan 09, 2024 | 29.77 | 29.77 | 29.07 | 29.17 | 20,953,240 | -0.53(-1.78%) |
Jan 08, 2024 | 29.29 | 29.87 | 29.22 | 29.70 | 14,178,263 | -0.07(-0.24%) |
Jan 05, 2024 | 29.81 | 30.36 | 29.51 | 29.77 | 19,585,776 | +0.00(+0.00%) |
Jan 04, 2024 | 29.85 | 29.96 | 29.44 | 29.77 | 17,820,032 | +0.01(+0.03%) |
Jan 03, 2024 | 29.91 | 30.06 | 29.52 | 29.76 | 33,459,404 | -0.80(-2.62%) |
Jan 02, 2024 | 31.04 | 31.24 | 30.50 | 30.56 | 21,599,780 | -0.45(-1.45%) |
Dec 29, 2023 | 31.00 | 31.16 | 30.68 | 31.01 | 19,129,752 | -0.16(-0.51%) |
Dec 28, 2023 | 31.83 | 31.97 | 31.15 | 31.17 | 27,273,180 | -0.81(-2.53%) |
Dec 27, 2023 | 31.85 | 32.29 | 31.79 | 31.98 | 18,315,030 | +0.31(+0.98%) |
Dec 26, 2023 | 31.69 | 31.90 | 31.47 | 31.67 | 10,336,662 | +0.11(+0.35%) |
Dec 22, 2023 | 32.00 | 32.35 | 31.56 | 31.56 | 22,684,420 | +0.21(+0.67%) |
Dec 21, 2023 | 31.30 | 31.56 | 31.18 | 31.35 | 20,222,588 | +0.57(+1.85%) |
Dec 20, 2023 | 31.63 | 31.68 | 30.77 | 30.78 | 19,962,242 | -0.77(-2.44%) |
Dec 19, 2023 | 30.90 | 31.85 | 30.82 | 31.55 | 33,505,604 | +0.82(+2.67%) |
Dec 18, 2023 | 30.72 | 30.83 | 30.41 | 30.73 | 21,364,858 | +0.28(+0.92%) |
Dec 15, 2023 | 30.61 | 30.84 | 30.39 | 30.45 | 21,615,324 | -0.35(-1.15%) |
Dec 14, 2023 | 30.68 | 31.41 | 30.54 | 30.80 | 37,531,952 | +0.60(+1.99%) |
Dec 13, 2023 | 28.40 | 30.20 | 28.21 | 30.20 | 44,803,124 | +1.81(+6.38%) |
Dec 12, 2023 | 29.17 | 29.17 | 28.26 | 28.39 | 26,053,608 | -0.68(-2.33%) |
Dec 11, 2023 | 28.87 | 29.15 | 28.61 | 29.07 | 18,532,702 | -0.13(-0.44%) |
Dec 08, 2023 | 29.20 | 29.62 | 28.89 | 29.20 | 28,013,668 | -0.63(-2.11%) |
Dec 07, 2023 | 30.13 | 30.14 | 29.50 | 29.83 | 19,101,622 | -0.10(-0.33%) |
Dec 06, 2023 | 30.34 | 30.46 | 29.92 | 29.93 | 17,094,532 | -0.06(-0.20%) |
Dec 05, 2023 | 30.19 | 30.45 | 29.68 | 29.99 | 28,661,174 | -0.53(-1.74%) |
Dec 04, 2023 | 30.62 | 30.79 | 30.25 | 30.52 | 46,470,232 | -0.78(-2.48%) |
Dec 01, 2023 | 30.74 | 31.39 | 30.62 | 31.30 | 34,453,644 | +0.48(+1.56%) |
Nov 30, 2023 | 30.57 | 30.82 | 30.36 | 30.81 | 18,474,108 | +0.12(+0.38%) |
Nov 29, 2023 | 30.72 | 30.88 | 30.45 | 30.70 | 21,591,060 | -0.02(-0.06%) |
Nov 28, 2023 | 29.66 | 30.73 | 29.57 | 30.72 | 41,695,972 | +1.41(+4.80%) |
Nov 27, 2023 | 29.23 | 29.47 | 28.98 | 29.31 | 20,071,088 | +0.46(+1.60%) |
Nov 24, 2023 | 28.78 | 29.04 | 28.71 | 28.85 | 8,290,725 | +0.07(+0.24%) |
Nov 22, 2023 | 28.77 | 28.92 | 28.54 | 28.78 | 12,591,582 | +0.04(+0.14%) |
Nov 21, 2023 | 28.48 | 29.12 | 28.48 | 28.74 | 29,457,866 | +0.69(+2.46%) |
Nov 20, 2023 | 27.69 | 28.08 | 27.52 | 28.05 | 15,535,852 | +0.08(+0.28%) |
Nov 17, 2023 | 28.23 | 28.39 | 27.92 | 27.97 | 14,672,001 | -0.18(-0.63%) |
Nov 16, 2023 | 27.79 | 28.60 | 27.73 | 28.15 | 34,562,488 | +0.41(+1.49%) |
Nov 15, 2023 | 27.90 | 28.04 | 27.55 | 27.73 | 16,566,813 | -0.14(-0.49%) |
Nov 14, 2023 | 27.30 | 28.06 | 27.23 | 27.87 | 31,997,968 | +1.27(+4.77%) |
Nov 13, 2023 | 26.70 | 26.94 | 26.58 | 26.60 | 13,519,252 | -0.21(-0.77%) |
Nov 10, 2023 | 26.91 | 26.96 | 26.58 | 26.81 | 19,394,824 | -0.33(-1.23%) |
Nov 09, 2023 | 27.33 | 27.79 | 26.97 | 27.14 | 19,899,732 | -0.10(-0.36%) |
Nov 08, 2023 | 27.87 | 27.98 | 27.09 | 27.24 | 26,046,850 | -0.89(-3.15%) |
Nov 07, 2023 | 28.31 | 28.37 | 27.66 | 28.13 | 43,001,448 | -0.55(-1.92%) |
Nov 06, 2023 | 28.90 | 29.07 | 28.64 | 28.68 | 26,981,894 | -0.31(-1.09%) |
Nov 03, 2023 | 28.08 | 29.33 | 28.04 | 28.99 | 44,838,384 | +1.19(+4.28%) |
Nov 02, 2023 | 27.95 | 27.95 | 27.45 | 27.80 | 15,937,227 | +0.15(+0.53%) |
Nov 01, 2023 | 27.65 | 27.87 | 27.16 | 27.66 | 30,238,288 | +0.10(+0.36%) |
Oct 31, 2023 | 28.16 | 28.38 | 27.34 | 27.56 | 31,635,196 | -0.75(-2.64%) |
Oct 30, 2023 | 28.78 | 28.89 | 28.24 | 28.31 | 22,248,174 | -0.42(-1.47%) |
Oct 27, 2023 | 28.18 | 28.74 | 27.86 | 28.73 | 32,065,474 | +0.67(+2.38%) |
Oct 26, 2023 | 28.25 | 28.41 | 27.64 | 28.06 | 37,882,552 | -0.26(-0.90%) |
Oct 25, 2023 | 28.64 | 29.03 | 28.30 | 28.32 | 21,402,496 | -0.47(-1.64%) |
Oct 24, 2023 | 28.44 | 28.91 | 28.41 | 28.79 | 13,701,632 | +0.02(+0.07%) |
Oct 23, 2023 | 28.79 | 29.05 | 28.25 | 28.77 | 16,960,096 | -0.24(-0.81%) |
Oct 20, 2023 | 29.12 | 29.67 | 28.99 | 29.00 | 30,203,356 | -0.03(-0.10%) |
Oct 19, 2023 | 28.97 | 29.11 | 28.53 | 29.03 | 24,907,086 | +0.06(+0.20%) |
Oct 18, 2023 | 29.50 | 29.58 | 28.80 | 28.97 | 23,558,052 | -0.08(-0.27%) |
Oct 17, 2023 | 28.51 | 29.09 | 28.36 | 29.05 | 17,901,088 | +0.52(+1.83%) |
Oct 16, 2023 | 28.39 | 28.72 | 28.18 | 28.53 | 16,660,932 | +0.05(+0.17%) |
Oct 13, 2023 | 28.23 | 28.63 | 28.01 | 28.48 | 35,078,632 | +1.19(+4.36%) |
Oct 12, 2023 | 27.86 | 27.96 | 27.14 | 27.29 | 22,719,208 | -0.57(-2.05%) |
Oct 11, 2023 | 27.76 | 27.88 | 27.50 | 27.86 | 22,974,368 | +0.50(+1.83%) |
Oct 10, 2023 | 27.22 | 27.42 | 27.04 | 27.36 | 19,259,558 | +0.27(+0.98%) |
Oct 09, 2023 | 26.92 | 27.15 | 26.82 | 27.09 | 23,415,252 | +0.64(+2.42%) |
Oct 06, 2023 | 25.93 | 26.66 | 25.84 | 26.46 | 25,992,504 | +0.56(+2.17%) |
Oct 05, 2023 | 25.47 | 25.90 | 25.46 | 25.89 | 15,848,673 | +0.40(+1.58%) |
Oct 04, 2023 | 25.71 | 25.75 | 25.21 | 25.49 | 18,252,478 | -0.16(-0.61%) |
Oct 03, 2023 | 25.49 | 25.86 | 25.27 | 25.65 | 26,121,264 | +0.08(+0.31%) |
Oct 02, 2023 | 26.13 | 26.13 | 25.47 | 25.57 | 28,878,184 | -0.91(-3.42%) |
Sep 29, 2023 | 27.02 | 27.14 | 26.23 | 26.48 | 23,474,082 | -0.14(-0.52%) |
Sep 28, 2023 | 26.44 | 26.64 | 26.19 | 26.61 | 28,916,128 | +0.14(+0.52%) |
Sep 27, 2023 | 27.11 | 27.15 | 26.23 | 26.48 | 34,074,576 | -0.82(-2.99%) |
Sep 26, 2023 | 27.80 | 27.87 | 27.29 | 27.29 | 19,224,652 | -0.76(-2.70%) |
Sep 25, 2023 | 28.31 | 28.08 | 27.91 | 28.05 | 16,399,968 | -0.35(-1.25%) |
Sep 22, 2023 | 28.68 | 28.94 | 28.38 | 28.40 | 15,301,897 | -0.04(-0.14%) |
Sep 21, 2023 | 28.62 | 28.77 | 28.32 | 28.44 | 24,296,284 | -0.79(-2.69%) |
Sep 20, 2023 | 28.98 | 29.64 | 28.96 | 29.23 | 22,576,162 | +0.30(+1.05%) |
Sep 19, 2023 | 29.36 | 29.38 | 28.84 | 28.92 | 13,369,542 | -0.34(-1.18%) |
Sep 18, 2023 | 29.16 | 29.38 | 28.89 | 29.27 | 11,199,092 | +0.03(+0.10%) |
Sep 15, 2023 | 28.94 | 29.40 | 28.92 | 29.24 | 25,185,886 | +0.60(+2.10%) |
Sep 14, 2023 | 28.29 | 28.88 | 28.28 | 28.64 | 15,813,776 | +0.38(+1.36%) |
Sep 13, 2023 | 28.33 | 28.51 | 28.12 | 28.26 | 10,680,098 | -0.07(-0.24%) |
Sep 12, 2023 | 27.94 | 28.57 | 27.92 | 28.32 | 9,705,726 | +0.02(+0.07%) |
Sep 11, 2023 | 28.30 | 28.49 | 28.14 | 28.31 | 13,764,719 | +0.42(+1.52%) |
Sep 08, 2023 | 27.93 | 28.34 | 27.82 | 27.88 | 17,534,622 | +0.06(+0.21%) |
Sep 07, 2023 | 27.95 | 28.00 | 27.70 | 27.82 | 14,125,389 | -0.19(-0.67%) |
Sep 06, 2023 | 27.87 | 28.28 | 27.78 | 28.01 | 15,627,092 | -0.02(-0.07%) |
Sep 05, 2023 | 28.35 | 28.56 | 27.91 | 28.03 | 19,867,122 | -0.59(-2.06%) |
Sep 01, 2023 | 29.18 | 29.37 | 28.59 | 28.62 | 21,170,612 | -0.17(-0.58%) |
Aug 31, 2023 | 29.04 | 29.15 | 28.57 | 28.79 | 16,696,487 | -0.26(-0.88%) |
Aug 30, 2023 | 29.30 | 29.52 | 28.93 | 29.04 | 14,827,501 | -0.01(-0.03%) |
Aug 29, 2023 | 28.42 | 29.05 | 28.35 | 29.05 | 19,939,412 | +0.52(+1.83%) |
Aug 28, 2023 | 28.08 | 28.66 | 27.96 | 28.53 | 18,448,944 | +0.59(+2.11%) |
Aug 25, 2023 | 28.16 | 28.38 | 27.56 | 27.94 | 15,604,148 | -0.28(-0.98%) |
Aug 24, 2023 | 28.19 | 28.50 | 27.82 | 28.22 | 17,359,046 | -0.06(-0.21%) |
Aug 23, 2023 | 27.80 | 28.48 | 27.74 | 28.28 | 31,057,048 | +0.78(+2.83%) |
Aug 22, 2023 | 27.37 | 27.51 | 27.08 | 27.50 | 13,942,747 | +0.24(+0.87%) |
Aug 21, 2023 | 27.16 | 27.30 | 26.83 | 27.26 | 18,522,052 | +0.26(+0.95%) |
Aug 18, 2023 | 27.18 | 27.18 | 26.86 | 27.01 | 18,637,696 | -0.16(-0.58%) |
Aug 17, 2023 | 27.44 | 27.52 | 27.01 | 27.16 | 16,385,412 | -0.22(-0.79%) |
Aug 16, 2023 | 27.74 | 27.78 | 27.37 | 27.38 | 13,744,938 | -0.37(-1.35%) |
Aug 15, 2023 | 28.37 | 28.39 | 27.68 | 27.75 | 20,614,216 | -0.73(-2.56%) |
Aug 14, 2023 | 28.64 | 28.66 | 28.04 | 28.48 | 12,375,843 | -0.50(-1.73%) |
Aug 11, 2023 | 28.54 | 29.02 | 28.48 | 28.98 | 10,531,203 | +0.29(+0.99%) |
Aug 10, 2023 | 28.92 | 29.13 | 28.52 | 28.70 | 17,142,982 | +0.04(+0.14%) |
Aug 09, 2023 | 28.69 | 28.89 | 28.46 | 28.66 | 9,728,083 | +0.05(+0.17%) |
Aug 08, 2023 | 28.48 | 28.74 | 28.21 | 28.61 | 15,693,206 | -0.25(-0.85%) |
Aug 07, 2023 | 29.04 | 29.08 | 28.59 | 28.86 | 11,605,510 | -0.23(-0.78%) |
Aug 04, 2023 | 29.09 | 29.33 | 28.89 | 29.08 | 17,755,640 | +0.28(+0.96%) |
Aug 03, 2023 | 28.89 | 29.09 | 28.60 | 28.81 | 15,924,139 | +0.00(+0.00%) |
Aug 02, 2023 | 29.63 | 29.69 | 28.73 | 28.81 | 24,348,780 | -0.93(-3.14%) |