Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 25.33 | 25.54 | 25.20 | 25.40 | 46,526,520 | +0.14(+0.55%) |
Apr 25, 2024 | 26.27 | 26.43 | 25.25 | 25.26 | 47,636,048 | -1.01(-3.84%) |
Apr 24, 2024 | 26.25 | 26.34 | 26.04 | 26.27 | 24,541,316 | -0.05(-0.19%) |
Apr 23, 2024 | 26.33 | 26.47 | 26.19 | 26.32 | 24,294,028 | +0.06(+0.23%) |
Apr 22, 2024 | 26.00 | 26.50 | 25.93 | 26.26 | 35,673,264 | +0.26(+1.00%) |
Apr 19, 2024 | 25.39 | 26.00 | 25.35 | 26.00 | 38,372,800 | +0.61(+2.40%) |
Apr 18, 2024 | 25.35 | 25.46 | 25.23 | 25.39 | 35,933,336 | -0.03(-0.12%) |
Apr 17, 2024 | 25.69 | 25.69 | 25.26 | 25.42 | 43,812,888 | -0.27(-1.05%) |
Apr 16, 2024 | 25.82 | 25.98 | 25.68 | 25.69 | 28,869,560 | -0.22(-0.85%) |
Apr 15, 2024 | 25.91 | 26.17 | 25.75 | 25.91 | 35,648,784 | +0.05(+0.19%) |
Apr 12, 2024 | 26.25 | 26.32 | 25.83 | 25.86 | 43,038,692 | -0.48(-1.82%) |
Apr 11, 2024 | 26.35 | 26.45 | 26.13 | 26.34 | 32,826,812 | +0.02(+0.08%) |
Apr 10, 2024 | 26.52 | 26.59 | 26.16 | 26.32 | 44,526,824 | -0.46(-1.72%) |
Apr 09, 2024 | 26.77 | 27.42 | 26.65 | 26.78 | 45,480,256 | +0.20(+0.75%) |
Apr 08, 2024 | 26.60 | 26.82 | 26.52 | 26.58 | 24,428,176 | -0.08(-0.30%) |
Apr 05, 2024 | 26.56 | 26.70 | 26.35 | 26.66 | 39,880,608 | +0.01(+0.04%) |
Apr 04, 2024 | 27.31 | 27.40 | 26.64 | 26.65 | 41,904,808 | -0.57(-2.09%) |
Apr 03, 2024 | 27.51 | 27.75 | 27.20 | 27.22 | 36,809,856 | -0.33(-1.20%) |
Apr 02, 2024 | 27.57 | 27.75 | 27.41 | 27.55 | 32,446,296 | -0.17(-0.61%) |
Apr 01, 2024 | 27.76 | 27.87 | 27.57 | 27.72 | 26,585,120 | -0.03(-0.11%) |
Mar 28, 2024 | 27.82 | 27.87 | 27.86 | 27.75 | 42,870,956 | -0.03(-0.11%) |
Mar 27, 2024 | 27.71 | 27.93 | 27.54 | 27.78 | 34,232,344 | +0.19(+0.69%) |
Mar 26, 2024 | 27.45 | 27.63 | 27.31 | 27.59 | 38,196,208 | +0.16(+0.58%) |
Mar 25, 2024 | 27.24 | 27.48 | 27.10 | 27.43 | 31,108,018 | +0.07(+0.26%) |
Mar 22, 2024 | 27.47 | 27.84 | 27.34 | 27.36 | 28,830,258 | -0.30(-1.08%) |
Mar 21, 2024 | 27.75 | 28.04 | 27.63 | 27.66 | 29,648,856 | -0.04(-0.14%) |
Mar 20, 2024 | 27.48 | 27.74 | 27.21 | 27.70 | 34,453,168 | +0.07(+0.25%) |
Mar 19, 2024 | 27.67 | 27.78 | 27.32 | 27.63 | 29,016,968 | -0.09(-0.32%) |
Mar 18, 2024 | 28.01 | 28.02 | 27.61 | 27.72 | 36,373,080 | -0.22(-0.79%) |
Mar 15, 2024 | 27.96 | 28.28 | 27.86 | 27.94 | 76,082,400 | -0.19(-0.68%) |
Mar 14, 2024 | 28.25 | 28.28 | 27.77 | 28.13 | 36,418,860 | -0.09(-0.32%) |
Mar 13, 2024 | 28.29 | 28.69 | 28.19 | 28.22 | 39,254,520 | +0.21(+0.75%) |
Mar 12, 2024 | 28.31 | 28.34 | 27.76 | 28.01 | 48,737,144 | -0.36(-1.27%) |
Mar 11, 2024 | 27.31 | 28.39 | 27.31 | 28.37 | 52,577,452 | +1.15(+4.22%) |
Mar 08, 2024 | 26.88 | 27.30 | 26.85 | 27.22 | 45,906,668 | +0.43(+1.61%) |
Mar 07, 2024 | 27.20 | 27.32 | 26.76 | 26.79 | 45,866,008 | -0.40(-1.47%) |
Mar 06, 2024 | 26.90 | 27.30 | 26.79 | 27.19 | 84,861,808 | +1.11(+4.26%) |
Mar 05, 2024 | 25.87 | 26.42 | 25.69 | 26.08 | 74,363,984 | +0.19(+0.73%) |
Mar 04, 2024 | 26.30 | 26.46 | 25.61 | 25.89 | 86,651,368 | -0.70(-2.63%) |
Mar 01, 2024 | 26.83 | 26.90 | 26.51 | 26.59 | 46,392,808 | +0.03(+0.11%) |
Feb 29, 2024 | 27.07 | 27.19 | 26.55 | 26.56 | 54,993,276 | -0.48(-1.78%) |
Feb 28, 2024 | 26.96 | 27.23 | 26.82 | 27.04 | 30,980,792 | +0.15(+0.56%) |
Feb 27, 2024 | 27.12 | 27.20 | 26.81 | 26.89 | 38,596,408 | -0.29(-1.07%) |
Feb 26, 2024 | 27.67 | 27.67 | 27.07 | 27.18 | 45,653,848 | -0.58(-2.09%) |
Feb 23, 2024 | 27.75 | 28.09 | 27.69 | 27.76 | 33,182,658 | +0.21(+0.76%) |
Feb 22, 2024 | 27.59 | 27.70 | 27.18 | 27.55 | 31,949,466 | -0.12(-0.43%) |
Feb 21, 2024 | 27.60 | 27.68 | 27.36 | 27.67 | 27,348,768 | +0.08(+0.29%) |
Feb 20, 2024 | 27.61 | 28.14 | 27.52 | 27.59 | 34,181,492 | -0.03(-0.11%) |
Feb 16, 2024 | 27.55 | 27.89 | 27.21 | 27.62 | 35,955,904 | +0.11(+0.40%) |
Feb 15, 2024 | 27.25 | 27.80 | 27.22 | 27.51 | 36,094,248 | +0.40(+1.48%) |
Feb 14, 2024 | 27.01 | 27.17 | 26.91 | 27.11 | 25,277,624 | +0.14(+0.52%) |
Feb 13, 2024 | 27.54 | 27.83 | 26.86 | 26.97 | 37,894,152 | -0.69(-2.49%) |
Feb 12, 2024 | 27.54 | 28.02 | 27.52 | 27.66 | 30,311,594 | +0.10(+0.36%) |
Feb 09, 2024 | 27.56 | 27.59 | 27.38 | 27.56 | 29,062,764 | -0.01(-0.04%) |
Feb 08, 2024 | 27.56 | 27.69 | 27.41 | 27.57 | 29,265,292 | +0.01(+0.04%) |
Feb 07, 2024 | 27.55 | 27.65 | 27.30 | 27.56 | 36,859,272 | +0.06(+0.22%) |
Feb 06, 2024 | 26.66 | 27.73 | 26.57 | 27.50 | 56,958,744 | +0.93(+3.50%) |
Feb 05, 2024 | 26.94 | 26.94 | 26.52 | 26.57 | 42,589,940 | -0.36(-1.34%) |
Feb 02, 2024 | 27.18 | 27.20 | 26.69 | 26.93 | 51,718,632 | -0.36(-1.32%) |
Feb 01, 2024 | 27.10 | 27.32 | 26.73 | 27.29 | 53,856,784 | +0.21(+0.78%) |
Jan 31, 2024 | 27.17 | 27.51 | 26.78 | 27.08 | 81,149,408 | +0.06(+0.22%) |
Jan 30, 2024 | 27.89 | 28.37 | 26.95 | 27.02 | 86,011,928 | -0.46(-1.67%) |
Jan 29, 2024 | 27.52 | 27.63 | 27.31 | 27.48 | 66,941,504 | +0.01(+0.04%) |
Jan 26, 2024 | 27.63 | 27.91 | 27.36 | 27.47 | 47,073,852 | +0.00(+0.00%) |
Jan 25, 2024 | 27.82 | 27.92 | 27.45 | 27.47 | 47,554,452 | -0.44(-1.58%) |
Jan 24, 2024 | 28.12 | 28.35 | 27.91 | 27.91 | 43,332,064 | -0.10(-0.35%) |
Jan 23, 2024 | 28.02 | 28.23 | 27.73 | 28.01 | 34,011,868 | +0.12(+0.42%) |
Jan 22, 2024 | 27.90 | 28.20 | 27.52 | 27.89 | 42,336,208 | +0.03(+0.11%) |
Jan 19, 2024 | 27.61 | 27.96 | 27.52 | 27.86 | 36,084,256 | +0.19(+0.68%) |
Jan 18, 2024 | 27.62 | 27.71 | 27.19 | 27.67 | 51,043,396 | -0.06(-0.21%) |
Jan 17, 2024 | 27.74 | 28.11 | 27.52 | 27.73 | 33,799,448 | -0.17(-0.60%) |
Jan 16, 2024 | 28.18 | 28.29 | 27.80 | 27.90 | 39,420,848 | -0.37(-1.32%) |
Jan 12, 2024 | 28.04 | 28.51 | 28.02 | 28.27 | 30,830,726 | +0.30(+1.06%) |
Jan 11, 2024 | 28.40 | 28.49 | 27.85 | 27.98 | 47,566,976 | -0.58(-2.03%) |
Jan 10, 2024 | 28.92 | 28.95 | 28.45 | 28.56 | 37,632,376 | -0.40(-1.39%) |
Jan 09, 2024 | 29.16 | 29.42 | 28.89 | 28.96 | 40,398,708 | -0.18(-0.61%) |
Jan 08, 2024 | 28.92 | 29.24 | 28.74 | 29.14 | 33,455,634 | +0.11(+0.37%) |
Jan 05, 2024 | 28.59 | 29.05 | 28.32 | 29.03 | 34,118,660 | +0.37(+1.31%) |
Jan 04, 2024 | 29.35 | 29.51 | 28.60 | 28.66 | 46,187,912 | -0.63(-2.15%) |
Jan 03, 2024 | 29.56 | 29.59 | 28.97 | 29.29 | 44,052,472 | +0.00(+0.00%) |
Jan 02, 2024 | 28.45 | 29.83 | 28.40 | 29.29 | 58,765,440 | +0.93(+3.26%) |
Dec 29, 2023 | 28.35 | 28.44 | 28.12 | 28.36 | 30,819,996 | +0.00(+0.00%) |
Dec 28, 2023 | 28.19 | 28.60 | 28.16 | 28.36 | 30,882,566 | +0.18(+0.63%) |
Dec 27, 2023 | 28.05 | 28.30 | 27.89 | 28.19 | 35,515,740 | +0.20(+0.70%) |
Dec 26, 2023 | 28.00 | 28.11 | 27.83 | 27.99 | 30,575,564 | +0.01(+0.04%) |
Dec 22, 2023 | 28.02 | 28.36 | 27.76 | 27.98 | 35,691,504 | +0.09(+0.32%) |
Dec 21, 2023 | 27.45 | 27.94 | 27.37 | 27.89 | 51,798,292 | +0.67(+2.46%) |
Dec 20, 2023 | 27.77 | 27.84 | 27.20 | 27.22 | 55,768,632 | -0.52(-1.88%) |
Dec 19, 2023 | 26.88 | 27.82 | 26.87 | 27.74 | 71,054,120 | +1.08(+4.07%) |
Dec 18, 2023 | 26.52 | 26.90 | 26.32 | 26.66 | 64,248,404 | +0.42(+1.61%) |
Dec 15, 2023 | 25.74 | 26.59 | 25.69 | 26.24 | 140,603,200 | +0.49(+1.91%) |
Dec 14, 2023 | 26.36 | 26.91 | 25.62 | 25.74 | 103,265,184 | -0.52(-1.99%) |
Dec 13, 2023 | 25.89 | 26.33 | 25.38 | 26.26 | 159,960,704 | -1.89(-6.72%) |
Dec 12, 2023 | 28.20 | 28.43 | 27.93 | 28.16 | 49,287,004 | -0.06(-0.21%) |
Dec 11, 2023 | 28.35 | 28.38 | 28.01 | 28.22 | 38,360,820 | -0.14(-0.49%) |
Dec 08, 2023 | 28.23 | 28.54 | 28.17 | 28.35 | 32,370,660 | +0.15(+0.52%) |
Dec 07, 2023 | 28.39 | 28.47 | 28.08 | 28.21 | 36,231,860 | -0.16(-0.56%) |
Dec 06, 2023 | 28.66 | 28.96 | 28.29 | 28.36 | 33,877,184 | -0.30(-1.03%) |
Dec 05, 2023 | 28.78 | 29.16 | 28.64 | 28.66 | 40,436,000 | -0.19(-0.65%) |
Dec 04, 2023 | 28.59 | 29.20 | 28.59 | 28.85 | 48,108,196 | +0.36(+1.28%) |
Dec 01, 2023 | 28.54 | 28.96 | 27.88 | 28.48 | 105,183,424 | -1.54(-5.12%) |
Nov 30, 2023 | 29.86 | 30.06 | 29.52 | 30.02 | 45,930,420 | +0.38(+1.30%) |
Nov 29, 2023 | 29.33 | 29.77 | 29.28 | 29.63 | 26,713,844 | +0.38(+1.31%) |
Nov 28, 2023 | 29.66 | 29.66 | 29.20 | 29.25 | 29,925,958 | -0.44(-1.49%) |
Nov 27, 2023 | 30.29 | 30.29 | 29.58 | 29.69 | 26,445,246 | -0.35(-1.18%) |
Nov 24, 2023 | 29.93 | 30.24 | 29.93 | 30.05 | 11,297,270 | +0.18(+0.59%) |
Nov 22, 2023 | 29.94 | 30.12 | 29.69 | 29.87 | 19,519,586 | +0.02(+0.07%) |
Nov 21, 2023 | 29.57 | 29.91 | 29.32 | 29.85 | 26,369,690 | +0.32(+1.07%) |
Nov 20, 2023 | 29.46 | 29.69 | 29.32 | 29.54 | 26,732,080 | +0.06(+0.20%) |
Nov 17, 2023 | 29.48 | 29.56 | 29.30 | 29.48 | 27,489,904 | +0.15(+0.50%) |
Nov 16, 2023 | 29.82 | 30.00 | 29.03 | 29.33 | 32,890,240 | -0.41(-1.39%) |
Nov 15, 2023 | 28.78 | 29.90 | 28.78 | 29.74 | 44,225,520 | +0.92(+3.18%) |
Nov 14, 2023 | 28.66 | 29.27 | 28.56 | 28.83 | 40,674,896 | +0.28(+0.97%) |
Nov 13, 2023 | 28.91 | 28.92 | 28.50 | 28.55 | 36,024,988 | -0.49(-1.70%) |
Nov 10, 2023 | 29.31 | 29.37 | 28.59 | 29.04 | 34,369,772 | -0.20(-0.67%) |
Nov 09, 2023 | 30.04 | 30.05 | 29.19 | 29.24 | 29,151,044 | -0.72(-2.40%) |
Nov 08, 2023 | 30.06 | 30.43 | 29.70 | 29.96 | 30,358,046 | -0.42(-1.38%) |
Nov 07, 2023 | 30.21 | 30.51 | 30.03 | 30.38 | 18,564,738 | +0.07(+0.22%) |
Nov 06, 2023 | 30.45 | 30.53 | 30.09 | 30.31 | 28,163,136 | -0.08(-0.26%) |
Nov 03, 2023 | 30.04 | 30.51 | 29.97 | 30.39 | 29,906,332 | +0.74(+2.49%) |
Nov 02, 2023 | 29.66 | 29.79 | 29.37 | 29.65 | 30,594,256 | -0.01(-0.03%) |
Nov 01, 2023 | 29.71 | 30.20 | 29.62 | 29.66 | 24,242,598 | -0.05(-0.16%) |
Oct 31, 2023 | 29.44 | 29.96 | 28.87 | 29.71 | 43,869,732 | +0.01(+0.03%) |
Oct 30, 2023 | 29.40 | 29.82 | 29.27 | 29.70 | 34,001,660 | +0.43(+1.46%) |
Oct 27, 2023 | 30.19 | 30.26 | 29.18 | 29.27 | 34,850,520 | -1.02(-3.37%) |
Oct 26, 2023 | 29.75 | 30.49 | 29.65 | 30.29 | 27,938,710 | +0.42(+1.40%) |
Oct 25, 2023 | 29.61 | 30.13 | 29.38 | 29.87 | 29,682,904 | +0.29(+0.99%) |
Oct 24, 2023 | 30.02 | 30.16 | 29.47 | 29.58 | 27,692,604 | -0.40(-1.33%) |
Oct 23, 2023 | 29.91 | 30.51 | 29.68 | 29.98 | 30,254,476 | +0.18(+0.62%) |
Oct 20, 2023 | 30.19 | 30.24 | 29.62 | 29.79 | 40,540,328 | -0.52(-1.73%) |
Oct 19, 2023 | 30.50 | 30.62 | 30.05 | 30.32 | 27,640,838 | -0.21(-0.70%) |
Oct 18, 2023 | 31.63 | 31.77 | 30.51 | 30.53 | 31,163,074 | -1.30(-4.09%) |
Oct 17, 2023 | 32.08 | 32.26 | 31.30 | 31.84 | 41,194,228 | -0.51(-1.56%) |
Oct 16, 2023 | 31.91 | 32.97 | 31.65 | 32.34 | 65,131,088 | +1.13(+3.61%) |
Oct 13, 2023 | 32.02 | 32.07 | 31.12 | 31.21 | 33,614,068 | -0.79(-2.46%) |
Oct 12, 2023 | 32.19 | 32.29 | 31.85 | 32.00 | 22,496,752 | -0.18(-0.57%) |
Oct 11, 2023 | 32.31 | 32.40 | 31.90 | 32.19 | 24,916,810 | -0.06(-0.18%) |
Oct 10, 2023 | 32.16 | 32.47 | 32.09 | 32.24 | 19,762,352 | -0.03(-0.09%) |
Oct 09, 2023 | 32.14 | 32.54 | 31.85 | 32.27 | 17,967,862 | +0.07(+0.21%) |
Oct 06, 2023 | 32.57 | 32.62 | 32.15 | 32.20 | 24,443,196 | -0.33(-1.02%) |
Oct 05, 2023 | 32.52 | 32.84 | 32.12 | 32.54 | 21,886,792 | +0.16(+0.48%) |
Oct 04, 2023 | 32.99 | 33.13 | 32.08 | 32.38 | 24,402,494 | -0.57(-1.74%) |
Oct 03, 2023 | 32.89 | 33.16 | 32.77 | 32.95 | 31,951,460 | -0.04(-0.12%) |
Oct 02, 2023 | 32.03 | 33.01 | 31.84 | 32.99 | 45,903,132 | +0.75(+2.32%) |
Sep 29, 2023 | 31.45 | 32.30 | 31.45 | 32.24 | 43,663,064 | +1.05(+3.37%) |
Sep 28, 2023 | 31.16 | 31.42 | 30.89 | 31.19 | 29,006,458 | -0.01(-0.03%) |
Sep 27, 2023 | 31.52 | 31.59 | 31.01 | 31.20 | 27,183,600 | -0.29(-0.93%) |
Sep 26, 2023 | 31.81 | 32.04 | 31.46 | 31.50 | 26,754,370 | -0.56(-1.76%) |
Sep 25, 2023 | 31.78 | 32.06 | 31.50 | 32.06 | 19,998,434 | +0.28(+0.89%) |
Sep 22, 2023 | 32.16 | 32.17 | 31.59 | 31.78 | 29,391,698 | -0.16(-0.49%) |
Sep 21, 2023 | 32.54 | 32.65 | 31.91 | 31.93 | 27,760,452 | -0.75(-2.29%) |
Sep 20, 2023 | 33.13 | 33.14 | 32.61 | 32.68 | 25,351,864 | -0.36(-1.09%) |
Sep 19, 2023 | 32.61 | 33.06 | 32.58 | 33.04 | 31,185,126 | +0.34(+1.04%) |
Sep 18, 2023 | 33.17 | 33.17 | 32.51 | 32.70 | 26,148,468 | -0.42(-1.26%) |
Sep 15, 2023 | 33.11 | 33.45 | 32.87 | 33.12 | 59,732,236 | -0.08(-0.23%) |
Sep 14, 2023 | 33.28 | 33.42 | 33.03 | 33.20 | 24,438,018 | +0.07(+0.21%) |
Sep 13, 2023 | 33.25 | 33.65 | 33.05 | 33.13 | 24,531,696 | -0.07(-0.21%) |
Sep 12, 2023 | 33.02 | 33.25 | 32.81 | 33.20 | 18,500,458 | +0.20(+0.62%) |
Sep 11, 2023 | 33.28 | 33.34 | 32.60 | 32.99 | 28,352,400 | -0.30(-0.91%) |
Sep 08, 2023 | 33.27 | 33.43 | 33.10 | 33.29 | 20,043,136 | -0.03(-0.09%) |
Sep 07, 2023 | 33.51 | 33.67 | 33.09 | 33.32 | 27,543,870 | -0.09(-0.26%) |
Sep 06, 2023 | 34.28 | 34.29 | 33.30 | 33.41 | 36,419,300 | -0.98(-2.85%) |
Sep 05, 2023 | 34.96 | 35.28 | 34.36 | 34.39 | 26,588,184 | -0.39(-1.12%) |
Sep 01, 2023 | 34.64 | 35.05 | 34.61 | 34.78 | 18,026,050 | +0.39(+1.13%) |
Aug 31, 2023 | 34.94 | 34.98 | 34.39 | 34.39 | 28,715,606 | -0.51(-1.45%) |
Aug 30, 2023 | 35.17 | 35.24 | 34.82 | 34.90 | 17,309,550 | -0.24(-0.69%) |
Aug 29, 2023 | 35.25 | 35.91 | 34.99 | 35.14 | 21,675,324 | -0.06(-0.17%) |
Aug 28, 2023 | 35.42 | 35.50 | 35.02 | 35.20 | 15,534,825 | -0.17(-0.47%) |
Aug 25, 2023 | 35.13 | 35.67 | 34.96 | 35.36 | 16,893,156 | +0.21(+0.61%) |
Aug 24, 2023 | 35.46 | 35.62 | 35.05 | 35.15 | 19,931,258 | -0.49(-1.36%) |
Aug 23, 2023 | 36.05 | 36.09 | 35.54 | 35.64 | 19,926,154 | -0.17(-0.49%) |
Aug 22, 2023 | 35.98 | 36.11 | 34.73 | 35.81 | 19,059,558 | -0.17(-0.46%) |
Aug 21, 2023 | 35.68 | 36.15 | 35.62 | 35.98 | 29,310,098 | +0.34(+0.95%) |
Aug 18, 2023 | 35.43 | 35.82 | 35.31 | 35.64 | 24,838,906 | +0.15(+0.41%) |
Aug 17, 2023 | 34.61 | 35.69 | 34.60 | 35.49 | 32,004,308 | +1.00(+2.90%) |
Aug 16, 2023 | 34.16 | 34.65 | 34.02 | 34.49 | 22,850,440 | +0.09(+0.25%) |
Aug 15, 2023 | 34.88 | 34.91 | 34.37 | 34.40 | 21,066,058 | -0.66(-1.89%) |
Aug 14, 2023 | 34.82 | 35.49 | 34.82 | 35.06 | 20,882,470 | +0.03(+0.08%) |
Aug 11, 2023 | 34.63 | 35.27 | 34.60 | 35.03 | 17,086,644 | +0.31(+0.90%) |
Aug 10, 2023 | 34.82 | 35.08 | 34.60 | 34.72 | 19,497,704 | -0.12(-0.33%) |
Aug 09, 2023 | 34.61 | 35.05 | 34.52 | 34.84 | 17,695,150 | +0.19(+0.56%) |
Aug 08, 2023 | 35.35 | 35.35 | 34.40 | 34.64 | 25,944,856 | -0.04(-0.11%) |
Aug 07, 2023 | 34.03 | 34.85 | 33.93 | 34.68 | 31,958,454 | +0.64(+1.88%) |
Aug 04, 2023 | 33.97 | 34.35 | 33.69 | 34.04 | 26,486,290 | +0.02(+0.06%) |
Aug 03, 2023 | 34.20 | 34.29 | 33.94 | 34.02 | 26,452,840 | -0.34(-0.99%) |
Aug 02, 2023 | 34.63 | 34.88 | 34.29 | 34.36 | 35,280,236 | -0.25(-0.73%) |
Aug 01, 2023 | 34.88 | 35.89 | 34.38 | 34.62 | 42,119,792 | -0.44(-1.25%) |
Jul 31, 2023 | 35.17 | 35.18 | 34.92 | 35.05 | 41,376,960 | -0.01(-0.03%) |
Jul 28, 2023 | 35.33 | 35.43 | 35.01 | 35.06 | 24,745,282 | -0.13(-0.36%) |
Jul 27, 2023 | 35.82 | 35.98 | 35.17 | 35.19 | 26,063,060 | -0.58(-1.63%) |
Jul 26, 2023 | 35.45 | 35.90 | 35.34 | 35.77 | 21,815,586 | +0.14(+0.40%) |
Jul 25, 2023 | 35.95 | 36.26 | 35.61 | 35.63 | 22,735,694 | -0.43(-1.20%) |
Jul 24, 2023 | 35.96 | 36.34 | 35.93 | 36.06 | 20,182,056 | +0.11(+0.29%) |
Jul 21, 2023 | 35.38 | 35.98 | 35.37 | 35.95 | 25,143,858 | +0.61(+1.71%) |
Jul 20, 2023 | 34.99 | 35.64 | 34.95 | 35.35 | 23,253,790 | +0.32(+0.91%) |
Jul 19, 2023 | 34.94 | 35.28 | 34.81 | 35.03 | 19,330,282 | +0.19(+0.55%) |
Jul 18, 2023 | 34.53 | 35.07 | 34.49 | 34.84 | 23,728,738 | +0.37(+1.06%) |
Jul 17, 2023 | 34.72 | 34.72 | 34.40 | 34.47 | 21,367,624 | -0.44(-1.27%) |
Jul 14, 2023 | 34.90 | 35.08 | 34.61 | 34.92 | 18,635,342 | +0.25(+0.72%) |
Jul 13, 2023 | 34.62 | 34.95 | 34.53 | 34.67 | 17,329,272 | +0.07(+0.19%) |
Jul 12, 2023 | 34.80 | 34.85 | 34.53 | 34.60 | 17,929,858 | -0.03(-0.08%) |
Jul 11, 2023 | 34.26 | 34.65 | 34.24 | 34.63 | 18,437,648 | +0.33(+0.95%) |
Jul 10, 2023 | 34.20 | 34.62 | 34.17 | 34.30 | 18,487,672 | +0.14(+0.42%) |
Jul 07, 2023 | 34.15 | 34.39 | 33.98 | 34.16 | 23,823,974 | -0.10(-0.28%) |
Jul 06, 2023 | 34.80 | 34.87 | 34.24 | 34.25 | 31,405,480 | -0.80(-2.28%) |
Jul 05, 2023 | 35.17 | 35.59 | 34.98 | 35.05 | 27,897,180 | -0.18(-0.52%) |
Jul 03, 2023 | 35.09 | 35.33 | 34.95 | 35.23 | 14,683,263 | -0.03(-0.08%) |
Jun 30, 2023 | 34.81 | 35.33 | 34.74 | 35.26 | 32,189,370 | +0.54(+1.55%) |
Jun 29, 2023 | 34.60 | 34.82 | 34.38 | 34.72 | 27,338,514 | -0.16(-0.47%) |
Jun 28, 2023 | 35.09 | 35.13 | 34.64 | 34.89 | 31,264,388 | -0.12(-0.36%) |
Jun 27, 2023 | 35.53 | 35.57 | 34.88 | 35.01 | 33,707,956 | -0.45(-1.27%) |
Jun 26, 2023 | 35.58 | 35.62 | 34.76 | 35.46 | 58,384,308 | -1.36(-3.68%) |
Jun 23, 2023 | 37.21 | 37.37 | 36.80 | 36.82 | 24,436,530 | -0.41(-1.11%) |
Jun 22, 2023 | 37.44 | 37.48 | 36.93 | 37.23 | 18,771,206 | -0.16(-0.44%) |
Jun 21, 2023 | 37.69 | 37.72 | 37.26 | 37.40 | 18,704,822 | -0.42(-1.12%) |
Jun 20, 2023 | 38.18 | 38.33 | 37.81 | 37.82 | 27,951,282 | -0.69(-1.80%) |
Jun 16, 2023 | 38.32 | 38.80 | 38.31 | 38.51 | 62,763,884 | +0.30(+0.78%) |
Jun 15, 2023 | 37.89 | 38.29 | 38.21 | 20,704,740 | +1.43(+3.89%) | |
May 08, 2023 | 36.65 | 36.84 | 36.48 | 36.78 | 21,132,566 | +0.17(+0.47%) |
May 05, 2023 | 36.51 | 36.62 | 36.23 | 36.61 | 20,212,120 | +0.25(+0.68%) |
May 04, 2023 | 36.31 | 36.55 | 36.16 | 36.36 | 24,889,398 | -0.21(-0.57%) |
May 03, 2023 | 37.29 | 37.47 | 36.49 | 36.57 | 29,142,698 | -0.58(-1.56%) |
May 02, 2023 | 37.37 | 38.16 | 36.74 | 37.15 | 40,823,644 | -0.14(-0.38%) |