Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 44.74 | 45.14 | 44.66 | 44.96 | 1,229,251 | +0.22(+0.49%) |
May 16, 2024 | 44.90 | 45.23 | 44.71 | 44.74 | 1,193,465 | -0.36(-0.80%) |
May 15, 2024 | 44.95 | 45.54 | 44.52 | 45.10 | 1,758,870 | +0.96(+2.17%) |
May 14, 2024 | 44.09 | 44.16 | 43.62 | 44.14 | 1,358,318 | +0.60(+1.39%) |
May 13, 2024 | 44.20 | 44.29 | 43.50 | 43.54 | 1,188,528 | -0.38(-0.86%) |
May 10, 2024 | 44.08 | 44.08 | 43.42 | 43.91 | 1,070,965 | +0.03(+0.07%) |
May 09, 2024 | 43.65 | 44.08 | 43.44 | 43.88 | 1,254,071 | +0.16(+0.36%) |
May 08, 2024 | 42.78 | 43.78 | 42.62 | 43.72 | 1,169,383 | +0.32(+0.73%) |
May 07, 2024 | 43.58 | 43.86 | 43.29 | 43.41 | 1,562,900 | +0.11(+0.25%) |
May 06, 2024 | 43.74 | 43.77 | 43.20 | 43.30 | 1,545,018 | +0.08(+0.18%) |
May 03, 2024 | 43.16 | 43.76 | 42.84 | 43.22 | 2,115,103 | +0.89(+2.11%) |
May 02, 2024 | 42.06 | 42.34 | 41.14 | 42.33 | 1,889,279 | +0.88(+2.13%) |
May 01, 2024 | 40.70 | 42.24 | 40.62 | 41.45 | 1,612,564 | +1.04(+2.57%) |
Apr 30, 2024 | 40.43 | 41.10 | 40.27 | 40.40 | 1,443,171 | -0.54(-1.31%) |
Apr 29, 2024 | 41.64 | 41.83 | 40.74 | 40.94 | 1,279,644 | -0.44(-1.05%) |
Apr 26, 2024 | 40.72 | 41.94 | 40.70 | 41.38 | 1,989,150 | +0.49(+1.19%) |
Apr 25, 2024 | 41.17 | 41.59 | 40.45 | 40.89 | 1,543,876 | -0.89(-2.13%) |
Apr 24, 2024 | 40.85 | 41.88 | 40.81 | 41.78 | 1,940,283 | +0.42(+1.01%) |
Apr 23, 2024 | 41.08 | 41.73 | 40.73 | 41.37 | 2,058,779 | +0.43(+1.04%) |
Apr 22, 2024 | 39.54 | 41.51 | 39.26 | 40.94 | 4,511,398 | +1.39(+3.51%) |
Apr 19, 2024 | 38.70 | 39.82 | 38.69 | 39.55 | 3,316,408 | +0.67(+1.73%) |
Apr 18, 2024 | 39.06 | 39.59 | 38.73 | 38.88 | 2,183,654 | -0.12(-0.30%) |
Apr 17, 2024 | 39.59 | 39.67 | 38.74 | 39.00 | 1,730,516 | -0.14(-0.35%) |
Apr 16, 2024 | 39.59 | 39.69 | 38.88 | 39.14 | 1,498,829 | -0.90(-2.25%) |
Apr 15, 2024 | 40.56 | 41.12 | 39.49 | 40.04 | 2,144,766 | -0.26(-0.64%) |
Apr 12, 2024 | 40.29 | 40.65 | 40.00 | 40.30 | 1,578,563 | -0.58(-1.43%) |
Apr 11, 2024 | 40.71 | 41.04 | 39.99 | 40.88 | 1,441,946 | +0.17(+0.41%) |
Apr 10, 2024 | 41.62 | 41.87 | 40.27 | 40.71 | 2,132,268 | -2.40(-5.56%) |
Apr 09, 2024 | 42.86 | 43.14 | 41.94 | 43.11 | 1,855,451 | +0.52(+1.21%) |
Apr 08, 2024 | 41.85 | 42.77 | 41.52 | 42.59 | 1,471,951 | +0.90(+2.16%) |
Apr 05, 2024 | 40.91 | 42.03 | 40.82 | 41.69 | 1,459,985 | +0.36(+0.86%) |
Apr 04, 2024 | 42.93 | 43.23 | 41.33 | 41.34 | 1,821,791 | -0.79(-1.88%) |
Apr 03, 2024 | 42.11 | 42.71 | 41.77 | 42.13 | 1,504,203 | +0.10(+0.24%) |
Apr 02, 2024 | 41.89 | 42.45 | 41.32 | 42.03 | 2,147,823 | -0.55(-1.30%) |
Apr 01, 2024 | 42.96 | 43.07 | 42.21 | 42.58 | 1,802,318 | -0.42(-0.97%) |
Mar 28, 2024 | 42.50 | 43.12 | 42.82 | 43.00 | 1,977,826 | +0.25(+0.58%) |
Mar 27, 2024 | 41.16 | 42.78 | 40.98 | 42.75 | 2,248,117 | +1.94(+4.76%) |
Mar 26, 2024 | 40.99 | 41.01 | 40.56 | 40.81 | 1,516,021 | +0.17(+0.41%) |
Mar 25, 2024 | 40.25 | 40.94 | 40.24 | 40.64 | 1,974,346 | +0.37(+0.91%) |
Mar 22, 2024 | 40.87 | 41.50 | 40.26 | 40.28 | 2,160,498 | -0.95(-2.31%) |
Mar 21, 2024 | 41.35 | 42.52 | 41.02 | 41.23 | 2,372,105 | +0.29(+0.70%) |
Mar 20, 2024 | 39.22 | 41.27 | 38.91 | 40.94 | 2,904,670 | +1.53(+3.87%) |
Mar 19, 2024 | 39.06 | 39.84 | 39.03 | 39.41 | 2,170,581 | +0.05(+0.13%) |
Mar 18, 2024 | 39.60 | 39.68 | 38.92 | 39.36 | 2,315,999 | -0.06(-0.15%) |
Mar 15, 2024 | 39.24 | 39.96 | 39.02 | 39.42 | 37,767,216 | -0.01(-0.03%) |
Mar 14, 2024 | 40.45 | 40.67 | 38.86 | 39.43 | 2,863,819 | -1.26(-3.09%) |
Mar 13, 2024 | 40.28 | 40.99 | 40.20 | 40.69 | 1,974,784 | +0.17(+0.42%) |
Mar 12, 2024 | 41.25 | 41.65 | 40.30 | 40.52 | 2,275,862 | -0.70(-1.71%) |
Mar 11, 2024 | 41.88 | 42.05 | 40.86 | 41.23 | 2,632,048 | -0.62(-1.49%) |
Mar 08, 2024 | 41.84 | 42.55 | 41.67 | 41.85 | 2,482,539 | +0.71(+1.73%) |
Mar 07, 2024 | 41.50 | 42.21 | 40.77 | 41.14 | 2,535,389 | +0.22(+0.53%) |
Mar 06, 2024 | 40.31 | 41.54 | 38.92 | 40.92 | 4,220,568 | +0.35(+0.85%) |
Mar 05, 2024 | 38.38 | 40.90 | 38.38 | 40.57 | 3,401,710 | +1.76(+4.54%) |
Mar 04, 2024 | 38.77 | 39.87 | 38.43 | 38.81 | 4,256,872 | +0.40(+1.03%) |
Mar 01, 2024 | 38.36 | 38.86 | 37.66 | 38.41 | 3,176,909 | -0.65(-1.67%) |
Feb 29, 2024 | 38.82 | 39.27 | 38.39 | 39.07 | 3,018,929 | +1.34(+3.55%) |
Feb 28, 2024 | 37.94 | 38.33 | 37.66 | 37.73 | 1,500,518 | -0.59(-1.55%) |
Feb 27, 2024 | 38.50 | 38.88 | 37.98 | 38.32 | 1,802,546 | +0.26(+0.68%) |
Feb 26, 2024 | 38.25 | 39.08 | 37.69 | 38.07 | 2,049,360 | -0.60(-1.56%) |
Feb 23, 2024 | 39.10 | 39.35 | 38.38 | 38.67 | 2,992,354 | -0.61(-1.56%) |
Feb 22, 2024 | 39.33 | 40.24 | 39.12 | 39.29 | 1,972,788 | +0.05(+0.13%) |
Feb 21, 2024 | 39.28 | 39.83 | 38.90 | 39.24 | 1,927,210 | -0.49(-1.22%) |
Feb 20, 2024 | 39.55 | 40.28 | 39.47 | 39.72 | 2,106,765 | -0.55(-1.35%) |
Feb 16, 2024 | 40.38 | 40.84 | 40.23 | 40.27 | 2,293,676 | -0.87(-2.12%) |
Feb 15, 2024 | 40.46 | 41.79 | 40.35 | 41.14 | 2,712,872 | +1.09(+2.72%) |
Feb 14, 2024 | 39.17 | 40.06 | 38.78 | 40.05 | 2,847,296 | +1.48(+3.83%) |
Feb 13, 2024 | 38.78 | 39.09 | 37.90 | 38.57 | 3,249,740 | -1.86(-4.61%) |
Feb 12, 2024 | 39.38 | 40.85 | 39.31 | 40.43 | 1,975,214 | +1.13(+2.87%) |
Feb 09, 2024 | 39.14 | 39.62 | 38.68 | 39.31 | 2,193,016 | +0.20(+0.50%) |
Feb 08, 2024 | 38.47 | 39.47 | 38.06 | 39.11 | 2,639,122 | +0.69(+1.79%) |
Feb 07, 2024 | 38.36 | 38.98 | 37.38 | 38.42 | 3,969,140 | +0.28(+0.75%) |
Feb 06, 2024 | 38.12 | 38.91 | 37.79 | 38.14 | 4,340,386 | +0.03(+0.08%) |
Feb 05, 2024 | 38.21 | 38.63 | 37.88 | 38.11 | 4,465,932 | -0.76(-1.97%) |
Feb 02, 2024 | 37.36 | 39.03 | 37.22 | 38.88 | 6,455,698 | +0.39(+1.02%) |
Feb 01, 2024 | 41.37 | 41.51 | 37.02 | 38.48 | 8,470,498 | -2.60(-6.32%) |
Jan 31, 2024 | 41.37 | 42.68 | 40.88 | 41.08 | 4,750,169 | -2.49(-5.72%) |
Jan 30, 2024 | 43.89 | 44.15 | 43.52 | 43.57 | 1,957,148 | -0.48(-1.09%) |
Jan 29, 2024 | 43.11 | 44.11 | 42.92 | 44.05 | 2,092,496 | +0.89(+2.07%) |
Jan 26, 2024 | 43.63 | 43.98 | 43.10 | 43.16 | 1,534,856 | -0.26(-0.61%) |
Jan 25, 2024 | 43.92 | 44.44 | 42.78 | 43.43 | 2,404,950 | +0.15(+0.34%) |
Jan 24, 2024 | 42.69 | 44.05 | 42.40 | 43.28 | 3,549,426 | +1.34(+3.20%) |
Jan 23, 2024 | 42.66 | 43.29 | 41.15 | 41.93 | 4,471,971 | -0.53(-1.25%) |
Jan 22, 2024 | 41.21 | 43.15 | 40.24 | 42.46 | 6,933,859 | +1.66(+4.06%) |
Jan 19, 2024 | 39.84 | 40.89 | 39.38 | 40.81 | 2,355,252 | +1.08(+2.71%) |
Jan 18, 2024 | 40.48 | 40.51 | 39.00 | 39.73 | 2,449,792 | -0.41(-1.03%) |
Jan 17, 2024 | 39.47 | 40.30 | 39.27 | 40.14 | 1,996,219 | -0.22(-0.53%) |
Jan 16, 2024 | 40.66 | 40.76 | 39.97 | 40.36 | 2,520,888 | -0.93(-2.26%) |
Jan 12, 2024 | 42.73 | 42.81 | 40.98 | 41.29 | 1,747,708 | -1.21(-2.84%) |
Jan 11, 2024 | 42.58 | 42.65 | 41.47 | 42.49 | 2,019,475 | -0.58(-1.34%) |
Jan 10, 2024 | 43.05 | 43.26 | 42.49 | 43.07 | 1,483,575 | -0.11(-0.25%) |
Jan 09, 2024 | 42.98 | 43.72 | 42.53 | 43.18 | 1,415,364 | -0.49(-1.12%) |
Jan 08, 2024 | 42.92 | 43.72 | 42.55 | 43.67 | 1,840,926 | +0.48(+1.11%) |
Jan 05, 2024 | 41.10 | 43.28 | 40.95 | 43.19 | 2,603,199 | +1.38(+3.31%) |
Jan 04, 2024 | 41.19 | 42.20 | 40.98 | 41.81 | 1,988,736 | +0.63(+1.52%) |
Jan 03, 2024 | 42.42 | 42.59 | 41.04 | 41.18 | 3,108,589 | -2.10(-4.85%) |
Jan 02, 2024 | 42.65 | 43.67 | 42.16 | 43.28 | 2,299,851 | +0.26(+0.62%) |
Dec 29, 2023 | 43.78 | 43.78 | 42.87 | 43.01 | 1,449,410 | -0.77(-1.77%) |
Dec 28, 2023 | 43.20 | 43.83 | 43.14 | 43.79 | 1,148,302 | +0.15(+0.34%) |
Dec 27, 2023 | 44.08 | 44.08 | 43.43 | 43.64 | 1,371,391 | -0.36(-0.82%) |
Dec 26, 2023 | 43.24 | 44.22 | 42.87 | 44.00 | 1,154,190 | +0.86(+2.00%) |
Dec 22, 2023 | 43.42 | 43.91 | 42.67 | 43.14 | 1,565,083 | +0.37(+0.87%) |
Dec 21, 2023 | 42.50 | 42.96 | 42.07 | 42.77 | 1,762,849 | +1.06(+2.54%) |
Dec 20, 2023 | 42.85 | 43.31 | 41.48 | 41.71 | 2,101,884 | -1.36(-3.16%) |
Dec 19, 2023 | 42.37 | 43.23 | 41.97 | 43.07 | 1,913,527 | +0.87(+2.07%) |
Dec 18, 2023 | 43.56 | 43.60 | 42.20 | 42.20 | 2,107,753 | -0.78(-1.82%) |
Dec 15, 2023 | 44.64 | 44.93 | 42.46 | 42.98 | 6,376,613 | -1.79(-4.01%) |
Dec 14, 2023 | 42.96 | 45.25 | 42.89 | 44.78 | 6,694,587 | +3.77(+9.21%) |
Dec 13, 2023 | 37.47 | 41.02 | 37.34 | 41.00 | 3,666,147 | +3.62(+9.68%) |
Dec 12, 2023 | 37.72 | 38.07 | 37.17 | 37.39 | 1,601,613 | -0.49(-1.29%) |
Dec 11, 2023 | 38.01 | 38.33 | 37.68 | 37.88 | 1,265,409 | -0.29(-0.77%) |
Dec 08, 2023 | 37.75 | 38.87 | 37.41 | 38.17 | 2,067,285 | +0.54(+1.43%) |
Dec 07, 2023 | 36.61 | 37.73 | 36.45 | 37.63 | 1,641,759 | +1.21(+3.31%) |
Dec 06, 2023 | 37.16 | 37.93 | 36.33 | 36.42 | 2,441,173 | -0.24(-0.64%) |
Dec 05, 2023 | 37.56 | 37.60 | 36.58 | 36.66 | 2,551,286 | -1.26(-3.34%) |
Dec 04, 2023 | 36.97 | 38.27 | 36.79 | 37.92 | 2,573,699 | +0.35(+0.94%) |
Dec 01, 2023 | 34.71 | 38.25 | 34.52 | 37.57 | 4,690,560 | +2.64(+7.55%) |
Nov 30, 2023 | 34.84 | 35.40 | 34.39 | 34.93 | 2,739,567 | +0.19(+0.54%) |
Nov 29, 2023 | 34.01 | 35.61 | 34.01 | 34.75 | 2,810,112 | +0.87(+2.58%) |
Nov 28, 2023 | 33.63 | 33.89 | 33.08 | 33.88 | 1,961,058 | +0.15(+0.44%) |
Nov 27, 2023 | 33.62 | 33.83 | 33.00 | 33.73 | 1,451,306 | +0.05(+0.15%) |
Nov 24, 2023 | 33.91 | 34.10 | 33.46 | 33.68 | 595,603 | -0.06(-0.17%) |
Nov 22, 2023 | 34.01 | 34.32 | 33.50 | 33.74 | 1,470,127 | +0.10(+0.29%) |
Nov 21, 2023 | 34.39 | 34.60 | 33.37 | 33.64 | 2,357,689 | -1.44(-4.11%) |
Nov 20, 2023 | 35.46 | 35.46 | 34.87 | 35.08 | 1,620,633 | -0.28(-0.80%) |
Nov 17, 2023 | 35.54 | 35.76 | 34.71 | 35.37 | 2,179,092 | +0.35(+1.01%) |
Nov 16, 2023 | 35.25 | 35.30 | 34.38 | 35.01 | 2,261,453 | -0.36(-1.03%) |
Nov 15, 2023 | 34.67 | 35.81 | 34.56 | 35.38 | 2,493,043 | +0.70(+2.01%) |
Nov 14, 2023 | 33.70 | 35.35 | 33.69 | 34.68 | 3,335,343 | +2.61(+8.13%) |
Nov 13, 2023 | 32.00 | 32.25 | 31.61 | 32.07 | 1,265,028 | -0.21(-0.64%) |
Nov 10, 2023 | 32.32 | 32.50 | 31.55 | 32.28 | 1,682,025 | +0.36(+1.14%) |
Nov 09, 2023 | 33.24 | 33.26 | 31.76 | 31.91 | 1,912,333 | -1.19(-3.58%) |
Nov 08, 2023 | 33.48 | 33.50 | 32.66 | 33.10 | 1,789,982 | +0.07(+0.21%) |
Nov 07, 2023 | 33.03 | 33.22 | 32.61 | 33.03 | 1,820,485 | -0.08(-0.23%) |
Nov 06, 2023 | 33.78 | 33.98 | 32.79 | 33.11 | 1,599,998 | -0.56(-1.67%) |
Nov 03, 2023 | 33.31 | 33.98 | 33.21 | 33.67 | 2,683,613 | +1.48(+4.60%) |
Nov 02, 2023 | 30.64 | 32.31 | 30.64 | 32.19 | 3,124,645 | +2.14(+7.12%) |
Nov 01, 2023 | 29.78 | 30.16 | 29.38 | 30.05 | 2,334,932 | +0.16(+0.55%) |
Oct 31, 2023 | 29.14 | 30.00 | 28.85 | 29.88 | 2,464,610 | +0.84(+2.90%) |
Oct 30, 2023 | 28.91 | 29.23 | 28.40 | 29.04 | 2,928,862 | +0.51(+1.80%) |
Oct 27, 2023 | 29.63 | 29.71 | 28.07 | 28.53 | 2,579,068 | -0.97(-3.28%) |
Oct 26, 2023 | 28.63 | 29.89 | 28.63 | 29.50 | 4,285,922 | +0.79(+2.77%) |
Oct 25, 2023 | 28.59 | 29.03 | 27.99 | 28.70 | 2,800,684 | -0.22(-0.77%) |
Oct 24, 2023 | 29.19 | 29.51 | 28.41 | 28.92 | 2,676,461 | -0.18(-0.63%) |
Oct 23, 2023 | 28.71 | 29.90 | 28.59 | 29.11 | 4,775,750 | +0.09(+0.30%) |
Oct 20, 2023 | 31.00 | 31.09 | 28.69 | 29.02 | 6,829,011 | -2.21(-7.07%) |
Oct 19, 2023 | 32.92 | 33.37 | 31.21 | 31.23 | 8,824,021 | -3.34(-9.67%) |
Oct 18, 2023 | 35.19 | 35.46 | 34.40 | 34.57 | 3,722,355 | -1.02(-2.86%) |
Oct 17, 2023 | 34.42 | 36.03 | 34.39 | 35.59 | 4,369,598 | +0.79(+2.28%) |
Oct 16, 2023 | 33.99 | 34.88 | 33.60 | 34.80 | 2,465,712 | +1.31(+3.91%) |
Oct 13, 2023 | 34.57 | 34.73 | 33.25 | 33.49 | 2,273,810 | -0.61(-1.79%) |
Oct 12, 2023 | 34.51 | 34.53 | 33.44 | 34.10 | 2,473,712 | -0.44(-1.26%) |
Oct 11, 2023 | 34.14 | 34.89 | 34.01 | 34.53 | 2,918,601 | +0.51(+1.51%) |
Oct 10, 2023 | 33.38 | 34.35 | 33.23 | 34.02 | 3,541,158 | +1.11(+3.39%) |
Oct 09, 2023 | 32.26 | 33.16 | 32.20 | 32.91 | 2,955,266 | +0.27(+0.83%) |
Oct 06, 2023 | 31.65 | 33.07 | 31.42 | 32.63 | 3,736,076 | +0.28(+0.87%) |
Oct 05, 2023 | 32.21 | 32.65 | 31.80 | 32.35 | 5,494,698 | +0.07(+0.21%) |
Oct 04, 2023 | 32.08 | 32.37 | 31.23 | 32.29 | 2,782,083 | +0.40(+1.25%) |
Oct 03, 2023 | 32.18 | 32.31 | 31.24 | 31.89 | 2,879,777 | -0.55(-1.70%) |
Oct 02, 2023 | 33.80 | 34.11 | 32.17 | 32.44 | 2,820,039 | -1.36(-4.01%) |
Sep 29, 2023 | 33.63 | 34.62 | 33.31 | 33.80 | 3,021,505 | +0.91(+2.77%) |
Sep 28, 2023 | 32.14 | 33.30 | 31.52 | 32.89 | 2,305,601 | +0.76(+2.35%) |
Sep 27, 2023 | 32.37 | 32.99 | 32.07 | 32.13 | 3,902,253 | -0.79(-2.41%) |
Sep 26, 2023 | 32.78 | 33.61 | 32.78 | 32.93 | 1,637,430 | -0.57(-1.71%) |
Sep 25, 2023 | 32.71 | 33.52 | 33.18 | 33.50 | 1,414,875 | +0.46(+1.41%) |
Sep 22, 2023 | 33.21 | 33.44 | 32.59 | 33.03 | 2,440,456 | -0.06(-0.18%) |
Sep 21, 2023 | 33.93 | 34.12 | 33.02 | 33.09 | 3,153,768 | -1.10(-3.23%) |
Sep 20, 2023 | 35.01 | 35.53 | 34.18 | 34.19 | 1,906,933 | -0.57(-1.64%) |
Sep 19, 2023 | 35.29 | 35.47 | 34.36 | 34.77 | 2,129,401 | -0.28(-0.80%) |
Sep 18, 2023 | 35.65 | 35.84 | 34.90 | 35.05 | 1,601,244 | -0.72(-2.00%) |
Sep 15, 2023 | 35.57 | 36.10 | 35.31 | 35.76 | 5,627,478 | -0.16(-0.43%) |
Sep 14, 2023 | 35.56 | 36.04 | 35.20 | 35.92 | 2,646,229 | +0.92(+2.63%) |
Sep 13, 2023 | 36.24 | 36.24 | 34.24 | 35.00 | 4,383,160 | -0.93(-2.59%) |
Sep 12, 2023 | 34.98 | 36.45 | 34.77 | 35.93 | 5,672,691 | +2.29(+6.80%) |
Sep 11, 2023 | 34.02 | 34.56 | 33.53 | 33.64 | 2,394,004 | -0.18(-0.54%) |
Sep 08, 2023 | 32.96 | 33.86 | 31.90 | 33.83 | 4,329,028 | +1.03(+3.13%) |
Sep 07, 2023 | 33.45 | 33.96 | 32.65 | 32.80 | 2,701,000 | -0.93(-2.76%) |
Sep 06, 2023 | 34.49 | 34.81 | 33.15 | 33.73 | 3,040,855 | -1.27(-3.63%) |
Sep 05, 2023 | 34.95 | 35.85 | 34.95 | 35.00 | 2,090,614 | -0.30(-0.85%) |
Sep 01, 2023 | 34.64 | 35.45 | 34.64 | 35.30 | 2,903,943 | +0.91(+2.65%) |
Aug 31, 2023 | 33.98 | 34.43 | 33.77 | 34.39 | 2,178,236 | +0.49(+1.46%) |
Aug 30, 2023 | 34.34 | 34.47 | 33.79 | 33.89 | 1,984,531 | -0.44(-1.27%) |
Aug 29, 2023 | 33.82 | 34.59 | 33.36 | 34.33 | 1,899,485 | +0.52(+1.55%) |
Aug 28, 2023 | 33.42 | 34.09 | 33.25 | 33.81 | 1,685,232 | +0.75(+2.26%) |
Aug 25, 2023 | 33.56 | 33.90 | 32.69 | 33.06 | 1,469,511 | -0.33(-0.99%) |
Aug 24, 2023 | 33.07 | 34.36 | 32.94 | 33.39 | 2,637,787 | +0.47(+1.44%) |
Aug 23, 2023 | 32.05 | 33.01 | 31.63 | 32.92 | 2,068,859 | +0.86(+2.69%) |
Aug 22, 2023 | 33.42 | 33.50 | 31.87 | 32.05 | 3,233,903 | -1.39(-4.17%) |
Aug 21, 2023 | 33.78 | 33.90 | 32.87 | 33.45 | 2,196,523 | -0.19(-0.58%) |
Aug 18, 2023 | 33.22 | 33.84 | 33.08 | 33.64 | 2,015,476 | -0.22(-0.66%) |
Aug 17, 2023 | 34.13 | 34.19 | 33.32 | 33.87 | 2,014,209 | +0.12(+0.34%) |
Aug 16, 2023 | 34.18 | 34.43 | 33.67 | 33.75 | 2,273,618 | -0.47(-1.36%) |
Aug 15, 2023 | 34.95 | 35.23 | 34.15 | 34.21 | 3,083,963 | -1.61(-4.49%) |
Aug 14, 2023 | 36.18 | 36.18 | 35.46 | 35.82 | 2,458,008 | -0.85(-2.32%) |
Aug 11, 2023 | 35.46 | 37.01 | 35.32 | 36.67 | 2,686,979 | +0.74(+2.05%) |
Aug 10, 2023 | 36.07 | 36.47 | 35.51 | 35.94 | 2,487,063 | +0.12(+0.35%) |
Aug 09, 2023 | 36.24 | 36.97 | 35.68 | 35.81 | 3,030,728 | -0.75(-2.04%) |
Aug 08, 2023 | 35.12 | 36.59 | 34.42 | 36.56 | 3,309,559 | +0.04(+0.10%) |
Aug 07, 2023 | 36.31 | 36.87 | 36.10 | 36.52 | 2,602,843 | +0.21(+0.58%) |
Aug 04, 2023 | 35.69 | 36.92 | 35.46 | 36.31 | 2,552,233 | +0.49(+1.36%) |
Aug 03, 2023 | 34.95 | 35.94 | 34.58 | 35.82 | 2,520,869 | +0.75(+2.13%) |
Aug 02, 2023 | 34.64 | 35.43 | 34.26 | 35.08 | 3,185,191 | -0.45(-1.27%) |
Aug 01, 2023 | 37.01 | 37.04 | 34.98 | 35.53 | 3,410,372 | -1.10(-3.01%) |
Jul 31, 2023 | 37.27 | 37.45 | 36.05 | 36.63 | 6,468,577 | -0.42(-1.14%) |
Jul 28, 2023 | 36.67 | 37.32 | 36.23 | 37.05 | 2,767,866 | +1.06(+2.95%) |
Jul 27, 2023 | 37.02 | 37.96 | 35.77 | 35.99 | 4,607,313 | -0.83(-2.26%) |
Jul 26, 2023 | 35.24 | 37.00 | 35.23 | 36.82 | 4,553,590 | +2.56(+7.46%) |
Jul 25, 2023 | 35.94 | 35.99 | 33.92 | 34.26 | 5,502,791 | -1.22(-3.43%) |
Jul 24, 2023 | 34.19 | 35.84 | 34.15 | 35.48 | 5,151,765 | +0.90(+2.60%) |
Jul 21, 2023 | 36.45 | 36.53 | 34.34 | 34.58 | 6,034,328 | -1.71(-4.72%) |
Jul 20, 2023 | 35.45 | 36.83 | 34.68 | 36.29 | 10,580,020 | +3.29(+9.98%) |
Jul 19, 2023 | 31.41 | 33.36 | 31.13 | 33.00 | 8,111,463 | +1.94(+6.26%) |
Jul 18, 2023 | 30.14 | 31.86 | 30.01 | 31.05 | 5,177,425 | +1.02(+3.41%) |
Jul 17, 2023 | 29.33 | 30.17 | 29.05 | 30.03 | 2,345,258 | +0.63(+2.15%) |
Jul 14, 2023 | 31.31 | 31.31 | 29.28 | 29.40 | 4,793,800 | -1.24(-4.06%) |
Jul 13, 2023 | 30.18 | 30.96 | 29.80 | 30.64 | 3,070,784 | +0.69(+2.30%) |
Jul 12, 2023 | 30.10 | 30.84 | 29.75 | 29.95 | 6,226,827 | +0.82(+2.81%) |
Jul 11, 2023 | 27.90 | 29.71 | 27.84 | 29.13 | 4,236,145 | +0.83(+2.93%) |
Jul 10, 2023 | 27.58 | 28.54 | 27.30 | 28.31 | 3,683,122 | +0.56(+2.00%) |
Jul 07, 2023 | 26.60 | 28.12 | 26.49 | 27.75 | 4,701,267 | +1.15(+4.32%) |
Jul 06, 2023 | 26.22 | 26.64 | 25.56 | 26.60 | 4,686,950 | -0.17(-0.64%) |
Jul 05, 2023 | 26.57 | 27.46 | 26.27 | 26.77 | 3,324,348 | -0.17(-0.64%) |