Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 38.06 | 38.78 | 37.00 | 38.45 | 13,493,327 | +0.91(+2.41%) |
May 30, 2024 | 37.27 | 38.04 | 37.06 | 37.54 | 9,576,863 | +0.93(+2.53%) |
May 29, 2024 | 36.78 | 37.03 | 36.37 | 36.62 | 11,397,480 | -1.66(-4.34%) |
May 28, 2024 | 39.24 | 39.32 | 37.60 | 38.28 | 11,560,079 | -0.14(-0.36%) |
May 24, 2024 | 38.06 | 38.55 | 37.61 | 38.42 | 10,697,441 | +1.15(+3.10%) |
May 23, 2024 | 39.70 | 39.75 | 36.77 | 37.26 | 18,924,008 | -2.00(-5.09%) |
May 22, 2024 | 39.81 | 40.14 | 38.75 | 39.26 | 13,390,988 | -0.94(-2.33%) |
May 21, 2024 | 39.92 | 40.41 | 39.77 | 40.20 | 8,062,231 | -0.20(-0.49%) |
May 20, 2024 | 40.04 | 40.88 | 39.91 | 40.40 | 7,967,717 | +0.30(+0.74%) |
May 17, 2024 | 40.03 | 40.34 | 39.67 | 40.10 | 9,778,154 | +0.01(+0.02%) |
May 16, 2024 | 40.60 | 40.87 | 40.05 | 40.09 | 10,591,061 | -0.80(-1.95%) |
May 15, 2024 | 40.85 | 41.13 | 39.98 | 40.88 | 14,160,965 | +1.41(+3.58%) |
May 14, 2024 | 39.60 | 39.98 | 38.96 | 39.47 | 11,836,263 | +1.20(+3.15%) |
May 13, 2024 | 39.05 | 39.32 | 38.24 | 38.27 | 7,660,961 | +0.18(+0.47%) |
May 10, 2024 | 39.23 | 39.39 | 37.73 | 38.09 | 10,607,643 | -0.84(-2.15%) |
May 09, 2024 | 37.98 | 39.04 | 37.65 | 38.92 | 7,953,556 | +1.01(+2.68%) |
May 08, 2024 | 37.26 | 37.96 | 37.16 | 37.91 | 8,163,029 | -0.57(-1.47%) |
May 07, 2024 | 38.44 | 39.19 | 38.28 | 38.48 | 9,762,883 | +0.26(+0.68%) |
May 06, 2024 | 37.72 | 38.44 | 37.67 | 38.22 | 9,219,400 | +1.37(+3.73%) |
May 03, 2024 | 37.69 | 38.08 | 36.47 | 36.85 | 19,362,676 | +1.01(+2.83%) |
May 02, 2024 | 35.25 | 35.91 | 34.09 | 35.83 | 14,851,996 | +1.84(+5.42%) |
May 01, 2024 | 33.76 | 36.06 | 33.33 | 33.99 | 24,503,838 | +0.23(+0.68%) |
Apr 30, 2024 | 35.00 | 35.27 | 33.71 | 33.76 | 14,735,287 | -2.20(-6.11%) |
Apr 29, 2024 | 35.61 | 36.23 | 35.41 | 35.96 | 13,496,109 | +0.81(+2.29%) |
Apr 26, 2024 | 34.46 | 35.41 | 34.16 | 35.15 | 13,057,392 | +0.95(+2.76%) |
Apr 25, 2024 | 33.64 | 34.37 | 32.78 | 34.21 | 16,760,968 | -0.69(-1.97%) |
Apr 24, 2024 | 35.13 | 35.53 | 34.23 | 34.90 | 16,671,179 | -0.43(-1.21%) |
Apr 23, 2024 | 33.64 | 35.73 | 33.57 | 35.32 | 15,811,957 | +1.68(+5.00%) |
Apr 22, 2024 | 33.12 | 34.16 | 32.46 | 33.64 | 16,051,361 | +1.07(+3.30%) |
Apr 19, 2024 | 31.98 | 33.22 | 31.69 | 32.57 | 21,483,400 | +0.12(+0.37%) |
Apr 18, 2024 | 32.90 | 33.88 | 32.14 | 32.45 | 20,768,402 | -0.20(-0.61%) |
Apr 17, 2024 | 34.34 | 34.45 | 32.59 | 32.65 | 18,377,732 | -1.00(-2.99%) |
Apr 16, 2024 | 33.34 | 34.26 | 32.78 | 33.65 | 22,190,232 | -0.43(-1.26%) |
Apr 15, 2024 | 35.94 | 36.42 | 33.62 | 34.08 | 20,970,122 | -1.54(-4.33%) |
Apr 12, 2024 | 37.03 | 37.42 | 35.06 | 35.62 | 20,298,982 | -2.08(-5.52%) |
Apr 11, 2024 | 37.48 | 38.00 | 36.47 | 37.70 | 19,136,156 | +0.77(+2.07%) |
Apr 10, 2024 | 37.12 | 38.11 | 36.16 | 36.93 | 32,379,940 | -3.20(-7.98%) |
Apr 09, 2024 | 40.04 | 40.46 | 39.02 | 40.14 | 12,460,090 | +0.48(+1.20%) |
Apr 08, 2024 | 39.89 | 40.15 | 39.10 | 39.66 | 9,914,132 | +0.60(+1.53%) |
Apr 05, 2024 | 38.31 | 39.75 | 38.16 | 39.06 | 16,586,742 | +0.44(+1.13%) |
Apr 04, 2024 | 41.16 | 41.45 | 38.36 | 38.63 | 19,418,874 | -1.25(-3.14%) |
Apr 03, 2024 | 38.52 | 40.25 | 38.47 | 39.88 | 17,178,142 | +0.70(+1.78%) |
Apr 02, 2024 | 39.92 | 39.98 | 38.53 | 39.18 | 19,181,264 | -2.29(-5.52%) |
Apr 01, 2024 | 42.97 | 42.97 | 41.24 | 41.47 | 14,662,506 | -1.23(-2.89%) |
Mar 28, 2024 | 42.52 | 42.83 | 42.40 | 42.71 | 16,799,436 | +0.42(+0.99%) |
Mar 27, 2024 | 40.66 | 42.32 | 40.52 | 42.29 | 16,534,345 | +2.51(+6.30%) |
Mar 26, 2024 | 40.87 | 41.19 | 39.68 | 39.78 | 13,662,657 | -0.21(-0.52%) |
Mar 25, 2024 | 40.08 | 40.84 | 39.97 | 39.99 | 10,758,548 | +0.19(+0.47%) |
Mar 22, 2024 | 41.41 | 41.63 | 39.77 | 39.80 | 15,213,723 | -1.61(-3.89%) |
Mar 21, 2024 | 40.92 | 42.04 | 40.83 | 41.41 | 18,291,298 | +1.29(+3.22%) |
Mar 20, 2024 | 37.56 | 40.62 | 37.32 | 40.12 | 23,681,892 | +2.24(+5.91%) |
Mar 19, 2024 | 36.61 | 38.23 | 36.53 | 37.88 | 11,202,755 | +0.51(+1.37%) |
Mar 18, 2024 | 38.37 | 38.51 | 37.24 | 37.37 | 10,839,121 | -0.72(-1.88%) |
Mar 15, 2024 | 37.49 | 38.46 | 37.38 | 38.08 | 14,077,367 | +0.25(+0.66%) |
Mar 14, 2024 | 39.67 | 39.80 | 36.83 | 37.83 | 22,693,716 | -2.26(-5.63%) |
Mar 13, 2024 | 39.60 | 40.59 | 39.56 | 40.09 | 12,390,039 | +0.45(+1.13%) |
Mar 12, 2024 | 39.74 | 40.20 | 38.77 | 39.64 | 18,029,698 | -0.17(-0.42%) |
Mar 11, 2024 | 40.25 | 40.78 | 39.54 | 39.81 | 13,620,366 | -0.91(-2.25%) |
Mar 08, 2024 | 41.93 | 42.91 | 40.18 | 40.73 | 28,201,772 | -0.12(-0.29%) |
Mar 07, 2024 | 40.75 | 41.54 | 40.57 | 40.85 | 14,628,612 | +0.95(+2.39%) |
Mar 06, 2024 | 40.35 | 40.41 | 39.27 | 39.89 | 19,333,430 | +0.85(+2.16%) |
Mar 05, 2024 | 39.41 | 40.32 | 38.64 | 39.05 | 22,148,572 | -1.17(-2.92%) |
Mar 04, 2024 | 41.02 | 41.45 | 40.10 | 40.22 | 20,278,972 | -0.15(-0.37%) |
Mar 01, 2024 | 39.57 | 40.59 | 38.78 | 40.37 | 20,372,438 | +1.29(+3.31%) |
Feb 29, 2024 | 39.96 | 40.46 | 38.45 | 39.08 | 25,891,234 | +0.65(+1.68%) |
Feb 28, 2024 | 38.43 | 39.25 | 38.11 | 38.43 | 17,611,144 | -0.87(-2.20%) |
Feb 27, 2024 | 38.82 | 39.46 | 38.52 | 39.30 | 17,883,088 | +1.50(+3.97%) |
Feb 26, 2024 | 36.94 | 38.02 | 36.64 | 37.79 | 16,816,178 | +0.70(+1.88%) |
Feb 23, 2024 | 36.90 | 37.74 | 36.34 | 37.10 | 21,012,148 | +0.22(+0.59%) |
Feb 22, 2024 | 36.41 | 37.19 | 36.00 | 36.88 | 22,512,362 | +0.82(+2.26%) |
Feb 21, 2024 | 35.89 | 36.27 | 35.22 | 36.06 | 17,581,952 | -0.52(-1.41%) |
Feb 20, 2024 | 36.78 | 37.06 | 36.08 | 36.58 | 18,788,202 | -1.59(-4.17%) |
Feb 16, 2024 | 38.43 | 39.37 | 37.84 | 38.17 | 26,125,628 | -1.60(-4.03%) |
Feb 15, 2024 | 37.89 | 39.99 | 37.78 | 39.77 | 27,672,528 | +2.81(+7.61%) |
Feb 14, 2024 | 36.13 | 37.28 | 35.39 | 36.96 | 26,942,604 | +2.42(+6.99%) |
Feb 13, 2024 | 35.48 | 36.18 | 33.62 | 34.54 | 43,717,100 | -4.81(-12.23%) |
Feb 12, 2024 | 37.65 | 39.70 | 37.63 | 39.36 | 26,756,446 | +1.99(+5.32%) |
Feb 09, 2024 | 36.03 | 37.46 | 35.79 | 37.37 | 24,798,488 | +1.71(+4.80%) |
Feb 08, 2024 | 34.16 | 35.75 | 33.83 | 35.66 | 17,678,922 | +1.54(+4.52%) |
Feb 07, 2024 | 34.56 | 34.61 | 33.49 | 34.12 | 20,365,942 | -0.22(-0.64%) |
Feb 06, 2024 | 33.34 | 34.43 | 32.99 | 34.33 | 17,299,162 | +0.88(+2.65%) |
Feb 05, 2024 | 33.80 | 34.10 | 32.47 | 33.45 | 26,860,994 | -1.38(-3.97%) |
Feb 02, 2024 | 34.17 | 35.40 | 33.72 | 34.83 | 29,218,078 | -0.63(-1.77%) |
Feb 01, 2024 | 34.82 | 35.55 | 33.33 | 35.46 | 34,191,696 | +1.45(+4.27%) |
Jan 31, 2024 | 36.47 | 37.44 | 33.98 | 34.01 | 39,264,832 | -2.77(-7.54%) |
Jan 30, 2024 | 37.16 | 37.46 | 36.42 | 36.78 | 20,853,522 | -0.95(-2.53%) |
Jan 29, 2024 | 35.96 | 37.73 | 35.38 | 37.73 | 21,069,992 | +1.86(+5.18%) |
Jan 26, 2024 | 36.39 | 36.90 | 35.55 | 35.88 | 23,912,984 | +0.03(+0.08%) |
Jan 25, 2024 | 36.49 | 36.79 | 35.06 | 35.85 | 26,468,182 | +0.82(+2.33%) |
Jan 24, 2024 | 37.24 | 37.30 | 34.91 | 35.03 | 31,780,464 | -0.87(-2.41%) |
Jan 23, 2024 | 37.18 | 37.40 | 35.39 | 35.90 | 28,882,372 | -0.43(-1.18%) |
Jan 22, 2024 | 35.01 | 36.42 | 34.97 | 36.32 | 28,152,192 | +2.20(+6.44%) |
Jan 19, 2024 | 33.49 | 34.32 | 32.44 | 34.13 | 29,979,632 | +0.92(+2.79%) |
Jan 18, 2024 | 33.22 | 33.47 | 31.95 | 33.20 | 25,286,882 | +0.59(+1.80%) |
Jan 17, 2024 | 31.94 | 32.85 | 31.61 | 32.61 | 20,035,444 | -0.76(-2.26%) |
Jan 16, 2024 | 33.82 | 34.13 | 32.96 | 33.37 | 19,829,130 | -1.28(-3.70%) |
Jan 12, 2024 | 36.09 | 36.69 | 34.33 | 34.65 | 25,031,026 | -0.23(-0.66%) |
Jan 11, 2024 | 35.39 | 35.53 | 33.63 | 34.88 | 30,930,604 | -0.83(-2.31%) |
Jan 10, 2024 | 35.55 | 35.90 | 34.63 | 35.71 | 22,546,248 | +0.05(+0.14%) |
Jan 09, 2024 | 35.33 | 36.12 | 34.76 | 35.66 | 24,810,538 | -1.12(-3.05%) |
Jan 08, 2024 | 34.80 | 36.81 | 34.27 | 36.78 | 23,440,928 | +1.97(+5.66%) |
Jan 05, 2024 | 34.51 | 35.99 | 34.28 | 34.81 | 29,311,342 | -0.38(-1.07%) |
Jan 04, 2024 | 35.30 | 35.99 | 35.08 | 35.19 | 23,875,496 | -0.15(-0.42%) |
Jan 03, 2024 | 37.22 | 37.38 | 35.16 | 35.34 | 35,972,532 | -3.18(-8.26%) |
Jan 02, 2024 | 38.40 | 39.68 | 37.83 | 38.52 | 26,524,334 | -0.71(-1.80%) |
Dec 29, 2023 | 40.86 | 41.18 | 39.19 | 39.23 | 25,067,724 | -1.93(-4.69%) |
Dec 28, 2023 | 41.14 | 41.92 | 40.78 | 41.16 | 18,813,898 | -0.52(-1.24%) |
Dec 27, 2023 | 41.52 | 42.14 | 40.89 | 41.67 | 27,517,542 | +0.42(+1.01%) |
Dec 26, 2023 | 40.19 | 41.58 | 39.89 | 41.25 | 18,091,658 | +1.47(+3.70%) |
Dec 22, 2023 | 39.41 | 40.54 | 39.04 | 39.78 | 26,026,576 | +0.95(+2.46%) |
Dec 21, 2023 | 38.12 | 38.84 | 37.54 | 38.83 | 25,076,358 | +1.96(+5.31%) |
Dec 20, 2023 | 38.97 | 40.31 | 36.82 | 36.87 | 35,304,420 | -2.33(-5.95%) |
Dec 19, 2023 | 37.78 | 39.39 | 37.53 | 39.20 | 21,356,346 | +2.16(+5.84%) |
Dec 18, 2023 | 37.50 | 37.98 | 36.80 | 37.04 | 19,056,442 | +0.03(+0.08%) |
Dec 15, 2023 | 38.10 | 38.44 | 36.39 | 37.01 | 32,909,990 | -0.97(-2.55%) |
Dec 14, 2023 | 36.99 | 38.70 | 36.76 | 37.98 | 40,708,428 | +2.72(+7.71%) |
Dec 13, 2023 | 31.90 | 35.26 | 31.17 | 35.26 | 37,073,652 | +3.39(+10.64%) |
Dec 12, 2023 | 31.86 | 32.19 | 31.03 | 31.87 | 16,756,480 | -0.07(-0.22%) |
Dec 11, 2023 | 31.71 | 32.17 | 31.31 | 31.94 | 16,227,639 | +0.17(+0.53%) |
Dec 08, 2023 | 30.98 | 32.24 | 30.80 | 31.77 | 23,776,760 | +0.63(+2.03%) |
Dec 07, 2023 | 30.55 | 31.15 | 30.10 | 31.14 | 16,779,122 | +0.76(+2.51%) |
Dec 06, 2023 | 31.27 | 32.36 | 30.32 | 30.38 | 24,863,514 | -0.24(-0.77%) |
Dec 05, 2023 | 31.45 | 31.45 | 30.41 | 30.61 | 22,461,218 | -1.30(-4.09%) |
Dec 04, 2023 | 30.58 | 31.97 | 30.48 | 31.92 | 25,381,896 | +0.95(+3.06%) |
Dec 01, 2023 | 28.22 | 31.06 | 27.76 | 30.97 | 32,852,516 | +2.54(+8.94%) |
Nov 30, 2023 | 28.65 | 28.92 | 28.04 | 28.43 | 18,102,624 | +0.27(+0.95%) |
Nov 29, 2023 | 28.42 | 29.45 | 28.03 | 28.16 | 20,078,296 | +0.44(+1.60%) |
Nov 28, 2023 | 27.98 | 28.28 | 27.33 | 27.72 | 14,744,966 | -0.37(-1.30%) |
Nov 27, 2023 | 27.96 | 28.24 | 27.36 | 28.08 | 10,637,598 | -0.28(-0.98%) |
Nov 24, 2023 | 27.78 | 28.54 | 27.64 | 28.36 | 7,012,722 | +0.54(+1.95%) |
Nov 22, 2023 | 27.84 | 28.40 | 27.50 | 27.82 | 16,436,205 | +0.49(+1.81%) |
Nov 21, 2023 | 27.89 | 28.03 | 27.28 | 27.32 | 14,561,761 | -1.11(-3.89%) |
Nov 20, 2023 | 28.08 | 28.59 | 27.70 | 28.43 | 16,762,454 | +0.44(+1.59%) |
Nov 17, 2023 | 27.60 | 28.12 | 27.41 | 27.98 | 18,846,454 | +1.03(+3.81%) |
Nov 16, 2023 | 27.95 | 28.18 | 26.53 | 26.96 | 25,302,382 | -1.31(-4.65%) |
Nov 15, 2023 | 28.10 | 29.68 | 27.95 | 28.27 | 33,764,272 | +0.15(+0.53%) |
Nov 14, 2023 | 26.31 | 28.12 | 26.30 | 28.12 | 33,158,166 | +3.97(+16.46%) |
Nov 13, 2023 | 23.74 | 24.41 | 23.44 | 24.15 | 15,783,562 | +0.01(+0.04%) |
Nov 10, 2023 | 23.74 | 24.38 | 23.16 | 24.14 | 20,176,476 | +0.74(+3.17%) |
Nov 09, 2023 | 25.01 | 25.02 | 23.26 | 23.40 | 23,279,746 | -1.14(-4.63%) |
Nov 08, 2023 | 25.33 | 25.52 | 24.28 | 24.53 | 18,584,958 | -0.88(-3.46%) |
Nov 07, 2023 | 25.28 | 25.71 | 24.84 | 25.41 | 14,754,592 | -0.25(-0.96%) |
Nov 06, 2023 | 26.63 | 26.76 | 25.21 | 25.66 | 15,346,868 | -0.95(-3.57%) |
Nov 03, 2023 | 25.90 | 27.12 | 25.89 | 26.61 | 22,562,456 | +1.96(+7.94%) |
Nov 02, 2023 | 23.75 | 24.69 | 23.58 | 24.65 | 22,792,972 | +1.84(+8.06%) |
Nov 01, 2023 | 22.43 | 22.89 | 21.86 | 22.81 | 22,867,650 | +0.31(+1.36%) |
Oct 31, 2023 | 22.00 | 22.65 | 21.78 | 22.51 | 16,055,810 | +0.59(+2.71%) |
Oct 30, 2023 | 22.15 | 22.57 | 21.43 | 21.92 | 18,640,184 | +0.35(+1.60%) |
Oct 27, 2023 | 22.49 | 22.61 | 21.33 | 21.57 | 24,019,372 | -0.82(-3.66%) |
Oct 26, 2023 | 22.37 | 23.01 | 21.97 | 22.39 | 25,061,110 | +0.17(+0.76%) |
Oct 25, 2023 | 22.74 | 23.01 | 22.06 | 22.22 | 19,279,386 | -1.11(-4.75%) |
Oct 24, 2023 | 23.36 | 23.84 | 22.92 | 23.33 | 16,192,185 | +0.51(+2.25%) |
Oct 23, 2023 | 23.04 | 23.78 | 22.62 | 22.81 | 17,592,732 | -0.60(-2.57%) |
Oct 20, 2023 | 24.32 | 24.46 | 23.37 | 23.42 | 18,645,064 | -0.96(-3.93%) |
Oct 19, 2023 | 25.36 | 25.93 | 24.24 | 24.38 | 23,058,314 | -1.22(-4.75%) |
Oct 18, 2023 | 26.65 | 26.67 | 25.44 | 25.59 | 16,417,554 | -1.72(-6.30%) |
Oct 17, 2023 | 25.89 | 27.95 | 25.88 | 27.31 | 15,570,284 | +0.95(+3.60%) |
Oct 16, 2023 | 25.81 | 26.56 | 25.51 | 26.36 | 10,999,874 | +1.17(+4.63%) |
Oct 13, 2023 | 26.12 | 26.28 | 24.93 | 25.20 | 15,697,632 | -0.67(-2.60%) |
Oct 12, 2023 | 27.84 | 27.84 | 25.43 | 25.87 | 20,419,160 | -1.86(-6.70%) |
Oct 11, 2023 | 27.97 | 28.50 | 27.14 | 27.73 | 14,459,532 | -0.16(-0.57%) |
Oct 10, 2023 | 27.13 | 28.40 | 27.12 | 27.89 | 15,054,993 | +0.89(+3.30%) |
Oct 09, 2023 | 26.01 | 27.24 | 25.96 | 27.00 | 10,404,053 | +0.47(+1.79%) |
Oct 06, 2023 | 25.36 | 26.95 | 24.97 | 26.52 | 16,987,798 | +0.67(+2.60%) |
Oct 05, 2023 | 25.56 | 26.07 | 25.19 | 25.85 | 15,067,815 | +0.08(+0.31%) |
Oct 04, 2023 | 25.67 | 25.97 | 24.82 | 25.77 | 21,508,550 | +0.00(+0.00%) |
Oct 03, 2023 | 26.60 | 26.87 | 25.40 | 25.77 | 17,855,758 | -1.33(-4.92%) |
Oct 02, 2023 | 28.24 | 28.41 | 26.70 | 27.10 | 16,040,190 | -1.30(-4.59%) |
Sep 29, 2023 | 29.52 | 29.61 | 28.15 | 28.41 | 14,774,783 | -0.50(-1.74%) |
Sep 28, 2023 | 28.15 | 29.34 | 28.10 | 28.91 | 11,294,736 | +0.75(+2.67%) |
Sep 27, 2023 | 27.89 | 28.58 | 27.41 | 28.16 | 12,808,730 | +0.75(+2.74%) |
Sep 26, 2023 | 27.95 | 28.64 | 27.34 | 27.41 | 9,679,957 | -1.07(-3.75%) |
Sep 25, 2023 | 27.64 | 28.58 | 28.20 | 28.48 | 8,055,636 | +0.36(+1.27%) |
Sep 22, 2023 | 28.54 | 28.93 | 28.06 | 28.12 | 8,479,322 | -0.25(-0.87%) |
Sep 21, 2023 | 29.04 | 29.17 | 28.33 | 28.37 | 9,802,212 | -1.39(-4.68%) |
Sep 20, 2023 | 31.00 | 31.57 | 29.73 | 29.76 | 8,652,320 | -0.92(-3.00%) |
Sep 19, 2023 | 31.07 | 31.48 | 30.35 | 30.68 | 6,974,613 | -0.37(-1.19%) |
Sep 18, 2023 | 31.70 | 31.73 | 31.02 | 31.05 | 5,271,098 | -0.61(-1.93%) |
Sep 15, 2023 | 32.29 | 32.44 | 31.23 | 31.66 | 8,917,946 | -1.04(-3.17%) |
Sep 14, 2023 | 32.20 | 32.98 | 32.05 | 32.70 | 9,477,273 | +1.24(+3.96%) |
Sep 13, 2023 | 32.23 | 32.42 | 31.13 | 31.46 | 8,680,632 | -0.66(-2.06%) |
Sep 12, 2023 | 31.98 | 32.67 | 31.83 | 32.12 | 6,412,378 | -0.05(-0.15%) |
Sep 11, 2023 | 32.61 | 32.87 | 32.09 | 32.17 | 6,894,069 | +0.16(+0.49%) |
Sep 08, 2023 | 32.28 | 32.42 | 31.69 | 32.01 | 6,759,336 | -0.22(-0.67%) |
Sep 07, 2023 | 32.63 | 32.73 | 31.79 | 32.23 | 7,711,662 | -0.97(-2.92%) |
Sep 06, 2023 | 33.67 | 34.22 | 32.61 | 33.20 | 8,982,857 | -0.40(-1.18%) |
Sep 05, 2023 | 35.15 | 35.28 | 33.53 | 33.59 | 11,195,650 | -2.18(-6.10%) |
Sep 01, 2023 | 35.41 | 36.38 | 35.28 | 35.77 | 9,258,647 | +1.15(+3.31%) |
Aug 31, 2023 | 34.96 | 35.54 | 34.58 | 34.63 | 6,313,256 | -0.23(-0.65%) |
Aug 30, 2023 | 34.18 | 35.21 | 33.96 | 34.86 | 8,587,439 | +0.44(+1.29%) |
Aug 29, 2023 | 33.00 | 34.52 | 32.49 | 34.41 | 8,618,541 | +1.34(+4.06%) |
Aug 28, 2023 | 32.67 | 33.66 | 32.65 | 33.07 | 7,668,861 | +0.87(+2.70%) |
Aug 25, 2023 | 32.29 | 32.75 | 30.99 | 32.20 | 15,810,729 | +0.31(+0.96%) |
Aug 24, 2023 | 32.98 | 33.52 | 31.84 | 31.89 | 11,552,215 | -1.31(-3.96%) |
Aug 23, 2023 | 32.32 | 33.41 | 32.00 | 33.21 | 9,797,359 | +0.95(+2.94%) |
Aug 22, 2023 | 32.88 | 33.15 | 31.91 | 32.26 | 9,412,179 | -0.25(-0.76%) |
Aug 21, 2023 | 32.71 | 33.00 | 31.84 | 32.50 | 10,839,499 | -0.21(-0.63%) |
Aug 18, 2023 | 31.41 | 33.00 | 31.27 | 32.71 | 12,957,895 | +0.48(+1.50%) |
Aug 17, 2023 | 33.63 | 33.85 | 32.19 | 32.23 | 11,080,127 | -1.18(-3.52%) |
Aug 16, 2023 | 34.59 | 35.17 | 33.39 | 33.40 | 10,824,988 | -1.33(-3.84%) |
Aug 15, 2023 | 35.45 | 35.52 | 34.61 | 34.74 | 11,674,561 | -1.38(-3.83%) |
Aug 14, 2023 | 35.72 | 36.14 | 34.96 | 36.12 | 9,077,739 | -0.21(-0.57%) |
Aug 11, 2023 | 35.75 | 36.72 | 35.63 | 36.33 | 10,936,407 | +0.12(+0.33%) |
Aug 10, 2023 | 37.10 | 38.15 | 35.73 | 36.21 | 17,411,482 | -0.54(-1.48%) |
Aug 09, 2023 | 37.48 | 37.48 | 36.24 | 36.75 | 12,780,095 | -0.90(-2.39%) |
Aug 08, 2023 | 37.05 | 37.72 | 36.09 | 37.65 | 11,807,991 | -0.73(-1.90%) |
Aug 07, 2023 | 38.54 | 38.77 | 37.38 | 38.38 | 8,675,212 | +0.08(+0.21%) |
Aug 04, 2023 | 38.64 | 39.53 | 38.01 | 38.30 | 12,325,326 | -0.25(-0.64%) |
Aug 03, 2023 | 38.37 | 39.17 | 37.65 | 38.55 | 14,916,019 | -0.34(-0.86%) |
Aug 02, 2023 | 39.18 | 39.48 | 38.26 | 38.89 | 13,565,310 | -1.67(-4.12%) |
Aug 01, 2023 | 40.31 | 40.64 | 39.29 | 40.56 | 13,899,885 | -0.55(-1.35%) |
Jul 31, 2023 | 40.06 | 41.15 | 40.02 | 41.11 | 11,535,163 | +1.34(+3.38%) |
Jul 28, 2023 | 39.45 | 40.04 | 39.17 | 39.77 | 13,881,970 | +1.46(+3.82%) |
Jul 27, 2023 | 40.54 | 40.70 | 37.84 | 38.30 | 17,338,022 | -1.54(-3.87%) |
Jul 26, 2023 | 38.81 | 40.27 | 38.80 | 39.84 | 12,618,579 | +0.86(+2.20%) |
Jul 25, 2023 | 38.73 | 39.71 | 38.64 | 38.99 | 11,052,186 | +0.04(+0.10%) |
Jul 24, 2023 | 38.77 | 39.74 | 38.40 | 38.95 | 10,129,964 | +0.29(+0.74%) |
Jul 21, 2023 | 39.85 | 39.97 | 38.46 | 38.66 | 9,985,569 | -0.47(-1.21%) |
Jul 20, 2023 | 40.23 | 40.23 | 38.61 | 39.13 | 12,722,277 | -1.00(-2.49%) |
Jul 19, 2023 | 40.05 | 40.66 | 39.63 | 40.13 | 13,654,295 | +0.45(+1.15%) |
Jul 18, 2023 | 38.31 | 39.89 | 38.21 | 39.68 | 11,798,707 | +1.43(+3.75%) |
Jul 17, 2023 | 36.97 | 38.71 | 36.83 | 38.24 | 10,513,212 | +1.16(+3.12%) |
Jul 14, 2023 | 38.14 | 38.16 | 36.34 | 37.09 | 18,047,714 | -1.13(-2.95%) |
Jul 13, 2023 | 37.72 | 38.37 | 37.29 | 38.21 | 12,736,252 | +0.91(+2.44%) |
Jul 12, 2023 | 37.85 | 38.01 | 37.05 | 37.31 | 19,587,924 | +1.19(+3.28%) |
Jul 11, 2023 | 35.45 | 36.33 | 34.99 | 36.12 | 14,803,046 | +0.96(+2.73%) |
Jul 10, 2023 | 33.30 | 35.19 | 33.08 | 35.16 | 11,764,532 | +1.67(+4.99%) |
Jul 07, 2023 | 32.46 | 34.31 | 32.45 | 33.49 | 14,175,890 | +1.12(+3.45%) |
Jul 06, 2023 | 32.84 | 32.89 | 31.25 | 32.38 | 16,858,720 | -1.68(-4.93%) |
Jul 05, 2023 | 34.81 | 34.86 | 33.86 | 34.06 | 12,750,623 | -1.22(-3.45%) |
Jul 03, 2023 | 34.72 | 35.77 | 34.61 | 35.27 | 8,589,765 | +0.41(+1.16%) |
Jun 30, 2023 | 35.44 | 35.55 | 34.70 | 34.87 | 13,988,986 | +0.29(+0.83%) |
Jun 29, 2023 | 33.50 | 34.83 | 33.39 | 34.58 | 14,114,075 | +1.24(+3.73%) |
Jun 28, 2023 | 32.61 | 33.39 | 32.16 | 33.33 | 13,307,402 | +0.48(+1.47%) |
Jun 27, 2023 | 31.70 | 33.16 | 31.31 | 32.85 | 12,917,179 | +1.35(+4.30%) |
Jun 26, 2023 | 31.35 | 32.51 | 31.25 | 31.50 | 13,466,841 | +0.22(+0.70%) |
Jun 23, 2023 | 31.46 | 32.36 | 31.11 | 31.28 | 14,532,769 | -1.61(-4.90%) |
Jun 22, 2023 | 33.39 | 33.39 | 32.43 | 32.89 | 11,048,755 | -0.80(-2.38%) |
Jun 21, 2023 | 33.50 | 34.32 | 33.04 | 33.69 | 11,641,148 | -0.21(-0.62%) |
Jun 20, 2023 | 33.91 | 34.13 | 33.15 | 33.90 | 10,517,644 | -0.43(-1.26%) |
Jun 16, 2023 | 35.46 | 35.81 | 33.88 | 34.33 | 13,904,518 | -0.88(-2.51%) |