Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | -0.09(-0.29%) |
Mar 20, 2024 | 29.81 | 30.34 | 29.78 | 30.24 | 9,350,915 | -0.11(-0.35%) |
Mar 19, 2024 | 30.17 | 30.46 | 30.17 | 30.34 | 7,535,247 | +0.02(+0.06%) |
Mar 18, 2024 | 29.75 | 30.32 | 29.69 | 30.32 | 9,200,046 | +0.75(+2.54%) |
Mar 15, 2024 | 29.65 | 29.84 | 29.32 | 29.57 | 7,864,714 | -0.17(-0.56%) |
Mar 14, 2024 | 29.99 | 30.03 | 29.59 | 29.74 | 5,313,136 | -0.38(-1.26%) |
Mar 13, 2024 | 29.90 | 30.16 | 29.88 | 30.12 | 4,064,598 | +0.35(+1.18%) |
Mar 12, 2024 | 30.03 | 30.04 | 29.50 | 29.77 | 6,175,637 | +0.45(+1.53%) |
Mar 11, 2024 | 28.82 | 29.49 | 28.71 | 29.32 | 7,268,285 | +0.39(+1.35%) |
Mar 08, 2024 | 28.80 | 28.97 | 28.76 | 28.93 | 4,764,836 | +0.11(+0.37%) |
Mar 07, 2024 | 28.74 | 28.86 | 28.69 | 28.82 | 4,400,162 | -0.02(-0.07%) |
Mar 06, 2024 | 28.64 | 28.94 | 28.64 | 28.84 | 6,266,194 | +0.13(+0.44%) |
Mar 05, 2024 | 28.62 | 28.87 | 28.55 | 28.71 | 4,820,456 | +0.06(+0.20%) |
Mar 04, 2024 | 28.74 | 28.76 | 28.45 | 28.66 | 5,916,527 | -0.41(-1.41%) |
Mar 01, 2024 | 29.08 | 29.09 | 28.83 | 29.07 | 3,746,837 | -0.11(-0.37%) |
Feb 29, 2024 | 29.22 | 29.29 | 29.01 | 29.17 | 4,188,272 | +0.16(+0.54%) |
Feb 28, 2024 | 29.25 | 29.27 | 28.88 | 29.02 | 5,012,212 | -0.38(-1.30%) |
Feb 27, 2024 | 29.43 | 29.45 | 29.26 | 29.40 | 4,050,120 | -0.10(-0.33%) |
Feb 26, 2024 | 29.73 | 29.73 | 29.35 | 29.50 | 4,139,370 | -0.27(-0.92%) |
Feb 23, 2024 | 29.51 | 29.86 | 29.35 | 29.77 | 4,685,224 | +0.03(+0.10%) |
Feb 22, 2024 | 29.52 | 29.78 | 29.38 | 29.74 | 4,458,442 | +0.21(+0.73%) |
Feb 21, 2024 | 29.28 | 29.54 | 29.20 | 29.52 | 4,943,925 | -0.05(-0.17%) |
Feb 20, 2024 | 29.31 | 29.64 | 29.31 | 29.57 | 4,990,039 | -0.20(-0.66%) |
Feb 16, 2024 | 29.75 | 29.86 | 29.64 | 29.77 | 2,899,663 | -0.06(-0.20%) |
Feb 15, 2024 | 29.76 | 29.91 | 29.72 | 29.83 | 3,642,161 | +0.24(+0.82%) |
Feb 14, 2024 | 29.57 | 29.61 | 29.40 | 29.58 | 3,122,281 | -0.15(-0.49%) |
Feb 13, 2024 | 29.91 | 29.98 | 29.60 | 29.73 | 5,258,401 | -0.46(-1.52%) |
Feb 12, 2024 | 30.01 | 30.33 | 29.97 | 30.19 | 3,896,638 | +0.18(+0.59%) |
Feb 09, 2024 | 29.99 | 30.17 | 29.83 | 30.01 | 5,491,743 | -0.69(-2.26%) |
Feb 08, 2024 | 30.31 | 30.87 | 30.23 | 30.71 | 10,736,333 | +2.00(+6.97%) |
Feb 07, 2024 | 29.02 | 29.04 | 28.62 | 28.70 | 4,647,637 | -0.34(-1.18%) |
Feb 06, 2024 | 29.01 | 29.27 | 28.93 | 29.05 | 4,494,914 | +0.05(+0.17%) |
Feb 05, 2024 | 29.27 | 29.28 | 28.99 | 29.00 | 4,157,569 | -0.30(-1.03%) |
Feb 02, 2024 | 29.49 | 29.53 | 29.19 | 29.30 | 4,670,030 | -0.19(-0.63%) |
Feb 01, 2024 | 28.97 | 29.53 | 28.94 | 29.49 | 5,106,967 | +0.60(+2.06%) |
Jan 31, 2024 | 29.34 | 29.41 | 28.84 | 28.89 | 3,841,903 | -0.43(-1.46%) |
Jan 30, 2024 | 29.21 | 29.34 | 29.05 | 29.32 | 2,798,088 | +0.05(+0.17%) |
Jan 29, 2024 | 29.44 | 29.44 | 29.10 | 29.27 | 4,772,300 | +0.32(+1.11%) |
Jan 26, 2024 | 29.09 | 29.17 | 28.89 | 28.95 | 3,873,972 | +0.21(+0.75%) |
Jan 25, 2024 | 28.58 | 28.73 | 28.51 | 28.73 | 4,152,623 | +0.02(+0.07%) |
Jan 24, 2024 | 29.00 | 29.02 | 28.63 | 28.71 | 4,845,443 | +0.05(+0.17%) |
Jan 23, 2024 | 28.54 | 28.68 | 28.42 | 28.67 | 4,795,910 | -0.27(-0.94%) |
Jan 22, 2024 | 28.88 | 29.24 | 28.78 | 28.94 | 5,866,681 | +0.17(+0.58%) |
Jan 19, 2024 | 28.73 | 28.87 | 28.51 | 28.77 | 3,832,504 | +0.12(+0.41%) |
Jan 18, 2024 | 28.69 | 28.75 | 28.35 | 28.66 | 4,406,786 | -0.19(-0.64%) |
Jan 17, 2024 | 28.84 | 28.93 | 28.69 | 28.84 | 5,822,491 | -0.19(-0.64%) |
Jan 16, 2024 | 29.18 | 29.28 | 28.97 | 29.03 | 6,174,940 | -0.39(-1.33%) |
Jan 12, 2024 | 29.57 | 29.69 | 29.35 | 29.42 | 4,068,760 | -0.16(-0.53%) |
Jan 11, 2024 | 29.50 | 29.58 | 29.18 | 29.57 | 6,177,894 | +0.28(+0.97%) |
Jan 10, 2024 | 29.51 | 29.64 | 29.22 | 29.29 | 5,649,492 | -0.29(-0.99%) |
Jan 09, 2024 | 29.77 | 29.77 | 29.38 | 29.58 | 5,248,954 | -0.25(-0.85%) |
Jan 08, 2024 | 29.51 | 29.85 | 29.47 | 29.84 | 5,329,947 | +0.28(+0.96%) |
Jan 05, 2024 | 29.50 | 29.69 | 29.40 | 29.55 | 3,518,512 | +0.15(+0.50%) |
Jan 04, 2024 | 29.28 | 29.61 | 29.21 | 29.41 | 3,821,079 | +0.23(+0.80%) |
Jan 03, 2024 | 28.97 | 29.25 | 28.83 | 29.17 | 4,433,418 | +0.09(+0.30%) |
Jan 02, 2024 | 28.50 | 29.27 | 28.48 | 29.09 | 6,429,821 | +0.50(+1.74%) |
Dec 29, 2023 | 28.50 | 28.65 | 28.44 | 28.59 | 3,816,213 | +0.06(+0.21%) |
Dec 28, 2023 | 28.54 | 28.62 | 28.48 | 28.53 | 3,620,955 | -0.10(-0.34%) |
Dec 27, 2023 | 28.53 | 28.66 | 28.47 | 28.63 | 5,990,478 | +0.15(+0.51%) |
Dec 26, 2023 | 28.40 | 28.54 | 28.32 | 28.48 | 3,594,305 | +0.03(+0.10%) |
Dec 22, 2023 | 28.48 | 28.63 | 28.41 | 28.45 | 4,990,269 | +0.07(+0.24%) |
Dec 21, 2023 | 28.34 | 28.65 | 28.19 | 28.38 | 8,654,853 | +0.31(+1.12%) |
Dec 20, 2023 | 28.37 | 28.39 | 28.07 | 28.07 | 7,764,313 | -0.38(-1.34%) |
Dec 19, 2023 | 28.27 | 28.46 | 28.21 | 28.45 | 6,763,104 | +0.29(+1.01%) |
Dec 18, 2023 | 28.09 | 28.22 | 28.03 | 28.16 | 6,202,606 | +0.18(+0.65%) |
Dec 15, 2023 | 28.20 | 28.32 | 27.94 | 27.98 | 6,956,558 | -0.54(-1.90%) |
Dec 14, 2023 | 28.55 | 28.87 | 28.42 | 28.53 | 7,539,702 | +0.33(+1.18%) |
Dec 13, 2023 | 27.41 | 28.20 | 27.28 | 28.19 | 5,725,806 | +0.64(+2.31%) |
Dec 12, 2023 | 27.40 | 27.57 | 27.30 | 27.55 | 5,614,777 | +0.02(+0.07%) |
Dec 11, 2023 | 27.58 | 27.68 | 27.37 | 27.54 | 8,270,535 | -0.19(-0.69%) |
Dec 08, 2023 | 27.87 | 28.00 | 27.72 | 27.73 | 6,769,619 | -0.24(-0.85%) |
Dec 07, 2023 | 27.51 | 28.00 | 27.49 | 27.96 | 9,837,691 | +0.49(+1.80%) |
Dec 06, 2023 | 27.31 | 27.75 | 26.98 | 27.47 | 21,610,688 | -2.55(-8.50%) |
Dec 05, 2023 | 30.03 | 30.17 | 29.79 | 30.02 | 5,086,475 | -0.37(-1.22%) |
Dec 04, 2023 | 30.27 | 30.55 | 30.23 | 30.39 | 3,273,295 | -0.10(-0.34%) |
Dec 01, 2023 | 30.05 | 30.50 | 30.03 | 30.50 | 3,690,706 | +0.14(+0.47%) |
Nov 30, 2023 | 30.48 | 30.51 | 30.21 | 30.35 | 2,810,191 | +0.01(+0.03%) |
Nov 29, 2023 | 30.67 | 30.71 | 30.32 | 30.34 | 3,505,672 | -0.50(-1.64%) |
Nov 28, 2023 | 30.69 | 30.94 | 30.65 | 30.85 | 4,586,002 | +0.09(+0.28%) |
Nov 27, 2023 | 30.70 | 30.77 | 30.55 | 30.76 | 5,025,993 | -0.01(-0.03%) |
Nov 24, 2023 | 30.56 | 30.78 | 30.56 | 30.77 | 3,827,055 | +0.27(+0.87%) |
Nov 22, 2023 | 30.29 | 30.51 | 30.19 | 30.50 | 3,394,525 | +0.24(+0.79%) |
Nov 21, 2023 | 30.16 | 30.31 | 30.07 | 30.27 | 3,562,644 | +0.09(+0.28%) |
Nov 20, 2023 | 29.88 | 30.22 | 29.84 | 30.18 | 2,751,865 | +0.24(+0.79%) |
Nov 17, 2023 | 29.84 | 30.04 | 29.68 | 29.94 | 2,291,174 | +0.26(+0.87%) |
Nov 16, 2023 | 29.63 | 29.79 | 29.54 | 29.69 | 2,839,706 | -0.17(-0.57%) |
Nov 15, 2023 | 29.89 | 29.97 | 29.73 | 29.86 | 2,237,718 | -0.06(-0.19%) |
Nov 14, 2023 | 29.77 | 30.00 | 29.71 | 29.91 | 3,669,600 | +0.30(+1.03%) |
Nov 13, 2023 | 29.37 | 29.76 | 29.20 | 29.61 | 7,335,370 | +0.58(+2.00%) |
Nov 10, 2023 | 29.08 | 29.12 | 28.55 | 29.03 | 5,009,131 | -0.33(-1.13%) |
Nov 09, 2023 | 29.50 | 29.63 | 29.33 | 29.36 | 3,314,678 | -0.12(-0.42%) |
Nov 08, 2023 | 29.58 | 29.67 | 29.34 | 29.49 | 3,179,742 | -0.01(-0.03%) |
Nov 07, 2023 | 29.68 | 29.68 | 29.40 | 29.50 | 4,663,593 | -0.04(-0.13%) |
Nov 06, 2023 | 29.66 | 29.68 | 29.48 | 29.53 | 3,231,001 | -0.06(-0.19%) |
Nov 03, 2023 | 29.62 | 29.75 | 29.55 | 29.59 | 2,769,075 | +0.36(+1.24%) |
Nov 02, 2023 | 28.82 | 29.24 | 28.75 | 29.23 | 2,863,755 | +0.61(+2.13%) |
Nov 01, 2023 | 28.70 | 28.86 | 28.54 | 28.62 | 2,947,802 | +0.20(+0.70%) |
Oct 31, 2023 | 28.44 | 28.50 | 28.24 | 28.42 | 4,296,804 | +0.02(+0.07%) |
Oct 30, 2023 | 28.33 | 28.44 | 28.21 | 28.40 | 4,507,178 | +0.83(+3.00%) |
Oct 27, 2023 | 28.11 | 28.13 | 27.53 | 27.57 | 4,942,388 | -0.63(-2.23%) |
Oct 26, 2023 | 28.44 | 28.55 | 28.13 | 28.20 | 6,319,856 | -0.22(-0.77%) |
Oct 25, 2023 | 28.27 | 28.55 | 28.25 | 28.42 | 2,584,475 | +0.12(+0.44%) |
Oct 24, 2023 | 28.32 | 28.44 | 28.18 | 28.30 | 3,224,122 | -0.07(-0.23%) |
Oct 23, 2023 | 28.46 | 28.58 | 28.33 | 28.36 | 3,749,243 | -0.02(-0.07%) |
Oct 20, 2023 | 28.37 | 28.54 | 28.28 | 28.38 | 4,550,689 | -0.19(-0.67%) |
Oct 19, 2023 | 28.68 | 28.91 | 28.52 | 28.57 | 4,359,847 | -0.27(-0.92%) |
Oct 18, 2023 | 28.92 | 29.14 | 28.80 | 28.84 | 3,713,641 | -0.18(-0.62%) |
Oct 17, 2023 | 28.82 | 29.05 | 28.76 | 29.02 | 3,331,912 | +0.05(+0.16%) |
Oct 16, 2023 | 28.71 | 29.00 | 28.59 | 28.97 | 4,488,125 | +0.63(+2.22%) |
Oct 13, 2023 | 28.23 | 28.54 | 28.22 | 28.34 | 8,323,306 | -0.29(-1.00%) |
Oct 12, 2023 | 29.85 | 29.87 | 28.18 | 28.63 | 14,158,901 | -1.14(-3.84%) |
Oct 11, 2023 | 29.81 | 29.90 | 29.65 | 29.77 | 3,130,400 | +0.24(+0.81%) |
Oct 10, 2023 | 29.60 | 29.76 | 29.51 | 29.53 | 4,048,658 | +0.28(+0.94%) |
Oct 09, 2023 | 29.07 | 29.35 | 29.05 | 29.26 | 2,901,015 | +0.23(+0.79%) |
Oct 06, 2023 | 28.93 | 29.13 | 28.44 | 29.03 | 5,229,016 | -0.01(-0.03%) |
Oct 05, 2023 | 28.99 | 29.23 | 28.91 | 29.04 | 6,246,088 | +0.42(+1.46%) |
Oct 04, 2023 | 28.81 | 28.82 | 28.36 | 28.62 | 5,836,774 | -0.11(-0.40%) |
Oct 03, 2023 | 29.05 | 29.05 | 28.72 | 28.73 | 4,738,423 | -0.48(-1.63%) |
Oct 02, 2023 | 29.74 | 29.75 | 29.13 | 29.21 | 5,929,321 | -0.69(-2.29%) |
Sep 29, 2023 | 30.16 | 30.18 | 29.80 | 29.90 | 3,328,676 | +0.03(+0.10%) |
Sep 28, 2023 | 29.86 | 29.95 | 29.63 | 29.87 | 4,359,811 | +0.23(+0.78%) |
Sep 27, 2023 | 29.86 | 29.86 | 29.56 | 29.64 | 5,379,482 | -0.19(-0.62%) |
Sep 26, 2023 | 30.00 | 30.10 | 29.82 | 29.82 | 4,028,986 | -0.10(-0.34%) |
Sep 25, 2023 | 30.07 | 29.99 | 29.91 | 29.92 | 7,481,039 | -1.06(-3.42%) |
Sep 22, 2023 | 31.17 | 31.20 | 30.86 | 30.98 | 3,572,960 | -0.19(-0.60%) |
Sep 21, 2023 | 31.28 | 31.35 | 31.12 | 31.17 | 2,732,412 | -0.28(-0.89%) |
Sep 20, 2023 | 31.53 | 31.71 | 31.45 | 31.45 | 2,244,951 | +0.10(+0.33%) |
Sep 19, 2023 | 31.43 | 31.60 | 31.35 | 31.35 | 2,465,185 | +0.05(+0.15%) |
Sep 18, 2023 | 31.40 | 31.40 | 31.16 | 31.30 | 2,898,919 | +0.20(+0.63%) |
Sep 15, 2023 | 31.27 | 31.40 | 31.10 | 31.11 | 2,840,331 | -0.43(-1.36%) |
Sep 14, 2023 | 31.24 | 31.53 | 31.21 | 31.53 | 2,419,162 | +0.37(+1.19%) |
Sep 13, 2023 | 31.22 | 31.26 | 31.09 | 31.16 | 1,882,361 | +0.00(+0.00%) |
Sep 12, 2023 | 31.00 | 31.22 | 30.99 | 31.16 | 3,419,521 | +0.31(+1.00%) |
Sep 11, 2023 | 30.72 | 31.00 | 30.61 | 30.85 | 2,633,699 | +0.57(+1.87%) |
Sep 08, 2023 | 30.06 | 30.29 | 30.01 | 30.29 | 1,980,678 | +0.21(+0.71%) |
Sep 07, 2023 | 30.09 | 30.21 | 29.98 | 30.07 | 2,550,988 | +0.00(+0.00%) |
Sep 06, 2023 | 30.12 | 30.22 | 29.97 | 30.07 | 4,201,519 | -0.22(-0.74%) |
Sep 05, 2023 | 30.46 | 30.65 | 30.30 | 30.30 | 3,094,294 | -0.35(-1.15%) |
Sep 01, 2023 | 31.00 | 31.04 | 30.53 | 30.65 | 3,872,374 | -0.24(-0.78%) |
Aug 31, 2023 | 31.12 | 31.28 | 30.85 | 30.89 | 2,869,321 | -0.28(-0.90%) |
Aug 30, 2023 | 31.08 | 31.24 | 31.06 | 31.17 | 2,638,301 | +0.32(+1.03%) |
Aug 29, 2023 | 30.74 | 30.87 | 30.62 | 30.85 | 2,257,298 | +0.24(+0.79%) |
Aug 28, 2023 | 30.47 | 30.70 | 30.47 | 30.61 | 1,901,257 | +0.23(+0.77%) |
Aug 25, 2023 | 30.47 | 30.52 | 30.23 | 30.38 | 2,310,906 | +0.11(+0.37%) |
Aug 24, 2023 | 30.15 | 30.46 | 30.15 | 30.27 | 3,365,138 | -0.04(-0.12%) |
Aug 23, 2023 | 30.03 | 30.31 | 30.01 | 30.31 | 2,753,471 | +0.33(+1.12%) |
Aug 22, 2023 | 30.07 | 30.08 | 29.93 | 29.97 | 3,454,113 | +0.08(+0.28%) |
Aug 21, 2023 | 29.91 | 29.95 | 29.77 | 29.89 | 3,237,914 | -0.05(-0.16%) |
Aug 18, 2023 | 29.76 | 30.02 | 29.71 | 29.93 | 3,991,865 | +0.44(+1.48%) |
Aug 17, 2023 | 29.55 | 29.65 | 29.43 | 29.50 | 2,728,287 | +0.04(+0.13%) |
Aug 16, 2023 | 29.45 | 29.64 | 29.42 | 29.46 | 3,203,882 | -0.15(-0.50%) |
Aug 15, 2023 | 29.91 | 29.91 | 29.60 | 29.61 | 3,271,538 | -0.49(-1.64%) |
Aug 14, 2023 | 30.11 | 30.21 | 29.97 | 30.10 | 2,975,249 | -0.08(-0.28%) |
Aug 11, 2023 | 30.15 | 30.22 | 30.01 | 30.18 | 3,721,604 | -0.33(-1.10%) |
Aug 10, 2023 | 30.60 | 30.80 | 30.52 | 30.52 | 2,663,155 | +0.02(+0.06%) |
Aug 09, 2023 | 30.43 | 30.69 | 30.42 | 30.50 | 2,695,910 | +0.08(+0.28%) |
Aug 08, 2023 | 30.37 | 30.44 | 30.10 | 30.42 | 2,998,879 | -0.05(-0.15%) |
Aug 07, 2023 | 30.31 | 30.51 | 30.28 | 30.46 | 2,422,663 | +0.15(+0.49%) |
Aug 04, 2023 | 30.31 | 30.58 | 30.28 | 30.31 | 3,280,574 | -0.22(-0.73%) |
Aug 03, 2023 | 30.34 | 30.64 | 30.17 | 30.54 | 2,877,171 | -0.15(-0.49%) |
Aug 02, 2023 | 30.71 | 30.79 | 30.47 | 30.69 | 3,850,630 | -0.32(-1.02%) |
Aug 01, 2023 | 31.19 | 31.29 | 30.94 | 31.00 | 3,131,155 | -0.33(-1.07%) |
Jul 31, 2023 | 31.21 | 31.58 | 31.18 | 31.34 | 4,015,562 | -0.26(-0.82%) |
Jul 28, 2023 | 31.60 | 31.75 | 31.51 | 31.60 | 2,541,317 | +0.06(+0.18%) |
Jul 27, 2023 | 31.42 | 31.73 | 31.38 | 31.54 | 3,712,471 | -0.01(-0.03%) |
Jul 26, 2023 | 31.66 | 31.78 | 31.49 | 31.55 | 5,093,545 | +0.04(+0.12%) |
Jul 25, 2023 | 31.64 | 31.64 | 31.34 | 31.51 | 2,412,035 | -0.08(-0.27%) |
Jul 24, 2023 | 31.52 | 31.75 | 31.51 | 31.60 | 2,877,532 | -0.14(-0.44%) |
Jul 21, 2023 | 31.85 | 31.86 | 31.49 | 31.74 | 3,997,684 | -0.10(-0.32%) |
Jul 20, 2023 | 31.65 | 31.90 | 31.59 | 31.84 | 5,275,627 | +0.40(+1.27%) |
Jul 19, 2023 | 31.21 | 31.51 | 31.16 | 31.44 | 3,654,933 | +0.65(+2.12%) |
Jul 18, 2023 | 30.84 | 31.01 | 30.75 | 30.79 | 3,299,625 | +0.20(+0.64%) |
Jul 17, 2023 | 30.76 | 30.79 | 30.55 | 30.59 | 4,575,835 | -0.16(-0.51%) |
Jul 14, 2023 | 31.00 | 31.01 | 30.70 | 30.75 | 3,821,036 | -0.05(-0.15%) |
Jul 13, 2023 | 30.88 | 30.96 | 30.73 | 30.80 | 3,998,983 | +0.10(+0.32%) |
Jul 12, 2023 | 30.47 | 30.74 | 30.43 | 30.70 | 6,793,701 | +0.45(+1.47%) |
Jul 11, 2023 | 29.97 | 30.28 | 29.92 | 30.26 | 4,175,642 | +0.37(+1.25%) |
Jul 10, 2023 | 30.08 | 30.19 | 29.85 | 29.88 | 4,802,965 | -0.20(-0.67%) |
Jul 07, 2023 | 29.96 | 30.24 | 29.87 | 30.08 | 3,077,375 | +0.07(+0.24%) |
Jul 06, 2023 | 30.02 | 30.04 | 29.80 | 30.01 | 3,819,649 | -0.34(-1.11%) |
Jul 05, 2023 | 30.43 | 30.49 | 30.24 | 30.35 | 3,715,235 | -0.27(-0.89%) |
Jul 03, 2023 | 30.62 | 30.67 | 30.47 | 30.62 | 2,822,622 | +0.40(+1.33%) |
Jun 30, 2023 | 30.17 | 30.28 | 30.05 | 30.22 | 3,112,996 | +0.30(+1.00%) |
Jun 29, 2023 | 29.65 | 29.97 | 29.65 | 29.92 | 2,822,382 | +0.12(+0.40%) |
Jun 28, 2023 | 30.03 | 30.03 | 29.73 | 29.80 | 5,159,377 | -0.44(-1.44%) |
Jun 27, 2023 | 30.18 | 30.24 | 30.06 | 30.24 | 2,580,944 | -0.11(-0.36%) |
Jun 26, 2023 | 30.17 | 30.45 | 30.05 | 30.35 | 3,107,811 | +0.17(+0.57%) |
Jun 23, 2023 | 30.32 | 30.48 | 30.13 | 30.17 | 3,781,614 | +0.09(+0.30%) |
Jun 22, 2023 | 30.12 | 30.17 | 29.91 | 30.08 | 2,638,631 | +0.01(+0.03%) |
Jun 21, 2023 | 29.77 | 30.13 | 29.71 | 30.07 | 2,573,763 | +0.34(+1.13%) |
Jun 20, 2023 | 29.92 | 29.94 | 29.72 | 29.74 | 3,233,031 | -0.14(-0.46%) |
Jun 16, 2023 | 30.00 | 30.12 | 29.82 | 29.87 | 5,296,457 | -0.05(-0.15%) |
Jun 15, 2023 | 29.88 | 29.95 | 29.70 | 29.92 | 7,221,010 | -2.35(-7.28%) |
May 08, 2023 | 32.57 | 32.63 | 32.13 | 32.27 | 7,357,943 | -0.14(-0.42%) |
May 05, 2023 | 32.31 | 32.52 | 32.28 | 32.40 | 6,701,356 | +0.15(+0.48%) |
May 04, 2023 | 32.65 | 32.70 | 32.12 | 32.25 | 3,815,599 | -0.59(-1.80%) |
May 03, 2023 | 32.99 | 33.16 | 32.82 | 32.84 | 2,124,762 | -0.15(-0.47%) |
May 02, 2023 | 33.34 | 33.36 | 32.74 | 32.99 | 3,097,834 | -0.56(-1.66%) |