Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 38.86 | 38.50 | 38.48 | 38.59 | 7,860,665 | -0.37(-0.94%) |
Mar 27, 2024 | 37.65 | 38.97 | 37.00 | 38.96 | 11,106,215 | +1.18(+3.12%) |
Mar 26, 2024 | 40.42 | 40.83 | 36.81 | 37.78 | 20,178,780 | -2.62(-6.49%) |
Mar 25, 2024 | 39.19 | 40.41 | 39.19 | 40.40 | 4,504,050 | +1.31(+3.34%) |
Mar 22, 2024 | 39.56 | 39.66 | 39.10 | 39.10 | 2,672,326 | -0.35(-0.88%) |
Mar 21, 2024 | 39.00 | 39.55 | 38.62 | 39.44 | 4,290,979 | +0.64(+1.66%) |
Mar 20, 2024 | 38.68 | 39.90 | 38.27 | 38.80 | 6,827,694 | +0.45(+1.19%) |
Mar 19, 2024 | 35.22 | 38.42 | 35.07 | 38.34 | 12,564,130 | +3.79(+10.96%) |
Mar 18, 2024 | 35.92 | 35.92 | 34.52 | 34.56 | 5,469,535 | -1.39(-3.88%) |
Mar 15, 2024 | 35.69 | 36.04 | 35.29 | 35.95 | 21,979,052 | +0.16(+0.44%) |
Mar 14, 2024 | 35.74 | 36.10 | 35.59 | 35.79 | 3,449,880 | -0.10(-0.28%) |
Mar 13, 2024 | 35.92 | 36.22 | 35.53 | 35.89 | 2,866,415 | +0.16(+0.44%) |
Mar 12, 2024 | 36.15 | 36.29 | 35.62 | 35.73 | 2,044,320 | -0.48(-1.34%) |
Mar 11, 2024 | 35.69 | 36.48 | 35.48 | 36.22 | 2,029,904 | +0.38(+1.05%) |
Mar 08, 2024 | 35.60 | 35.87 | 35.31 | 35.84 | 2,091,782 | +0.36(+1.00%) |
Mar 07, 2024 | 35.56 | 35.88 | 35.35 | 35.49 | 2,871,080 | +0.17(+0.48%) |
Mar 06, 2024 | 35.97 | 36.00 | 34.98 | 35.32 | 3,218,813 | -0.14(-0.39%) |
Mar 05, 2024 | 35.26 | 35.71 | 35.25 | 35.46 | 3,091,485 | -0.04(-0.11%) |
Mar 04, 2024 | 35.22 | 35.90 | 35.08 | 35.50 | 4,290,057 | +0.83(+2.40%) |
Mar 01, 2024 | 34.85 | 35.17 | 34.59 | 34.66 | 2,761,325 | -0.31(-0.88%) |
Feb 29, 2024 | 34.27 | 35.58 | 34.27 | 34.97 | 4,640,711 | +0.73(+2.14%) |
Feb 28, 2024 | 33.69 | 34.76 | 33.61 | 34.24 | 4,826,968 | +0.42(+1.23%) |
Feb 27, 2024 | 33.56 | 33.92 | 33.49 | 33.82 | 2,260,710 | +0.40(+1.18%) |
Feb 26, 2024 | 33.98 | 34.19 | 33.43 | 33.43 | 4,696,593 | -0.92(-2.68%) |
Feb 23, 2024 | 34.17 | 34.42 | 33.87 | 34.35 | 3,403,272 | +0.24(+0.70%) |
Feb 22, 2024 | 34.25 | 34.48 | 33.98 | 34.11 | 4,672,183 | -0.24(-0.69%) |
Feb 21, 2024 | 34.94 | 34.99 | 34.22 | 34.35 | 4,122,167 | -0.54(-1.55%) |
Feb 20, 2024 | 35.64 | 36.31 | 34.83 | 34.89 | 5,610,175 | -0.06(-0.17%) |
Feb 16, 2024 | 34.18 | 35.07 | 34.17 | 34.95 | 5,511,780 | +0.71(+2.08%) |
Feb 15, 2024 | 33.71 | 34.26 | 33.63 | 34.24 | 2,130,341 | +0.53(+1.56%) |
Feb 14, 2024 | 33.86 | 34.07 | 33.42 | 33.71 | 3,142,647 | -0.08(-0.23%) |
Feb 13, 2024 | 34.36 | 34.52 | 33.59 | 33.79 | 4,173,296 | -0.87(-2.51%) |
Feb 12, 2024 | 34.43 | 35.14 | 34.40 | 34.66 | 3,547,631 | +0.23(+0.68%) |
Feb 09, 2024 | 34.02 | 34.48 | 33.81 | 34.42 | 3,822,671 | +0.36(+1.06%) |
Feb 08, 2024 | 33.17 | 34.21 | 33.04 | 34.06 | 6,121,777 | +1.01(+3.04%) |
Feb 07, 2024 | 32.65 | 33.07 | 32.27 | 33.05 | 5,039,827 | +0.70(+2.17%) |
Feb 06, 2024 | 32.10 | 32.62 | 31.92 | 32.35 | 3,148,403 | +0.17(+0.52%) |
Feb 05, 2024 | 32.36 | 32.53 | 32.14 | 32.19 | 5,355,107 | -0.48(-1.46%) |
Feb 02, 2024 | 33.21 | 33.34 | 32.31 | 32.66 | 5,831,910 | -0.88(-2.62%) |
Feb 01, 2024 | 34.86 | 35.13 | 33.43 | 33.54 | 8,072,169 | -1.44(-4.10%) |
Jan 31, 2024 | 35.52 | 35.54 | 34.77 | 34.98 | 6,110,616 | -0.48(-1.35%) |
Jan 30, 2024 | 35.63 | 35.79 | 35.36 | 35.46 | 4,072,314 | -0.39(-1.09%) |
Jan 29, 2024 | 36.38 | 36.54 | 35.68 | 35.85 | 3,346,945 | -0.83(-2.26%) |
Jan 26, 2024 | 36.93 | 36.98 | 36.45 | 36.68 | 2,620,787 | -0.08(-0.21%) |
Jan 25, 2024 | 35.82 | 36.96 | 35.82 | 36.75 | 3,922,976 | +1.44(+4.06%) |
Jan 24, 2024 | 35.74 | 35.86 | 35.19 | 35.32 | 2,728,339 | -0.32(-0.90%) |
Jan 23, 2024 | 35.61 | 36.05 | 35.48 | 35.64 | 2,351,817 | +0.16(+0.44%) |
Jan 22, 2024 | 35.45 | 35.65 | 34.56 | 35.49 | 3,308,545 | -0.38(-1.06%) |
Jan 19, 2024 | 35.79 | 35.90 | 35.20 | 35.87 | 2,396,291 | +0.05(+0.14%) |
Jan 18, 2024 | 35.95 | 36.11 | 35.41 | 35.82 | 3,338,071 | -0.20(-0.57%) |
Jan 17, 2024 | 36.12 | 36.43 | 35.95 | 36.02 | 2,329,366 | -0.40(-1.10%) |
Jan 16, 2024 | 36.57 | 36.58 | 36.14 | 36.42 | 2,812,555 | -0.35(-0.96%) |
Jan 12, 2024 | 37.10 | 37.24 | 36.59 | 36.77 | 1,813,536 | -0.15(-0.40%) |
Jan 11, 2024 | 36.73 | 36.96 | 36.38 | 36.92 | 2,561,174 | +0.25(+0.69%) |
Jan 10, 2024 | 36.64 | 36.80 | 36.45 | 36.67 | 1,853,369 | -0.11(-0.29%) |
Jan 09, 2024 | 36.75 | 36.83 | 36.34 | 36.77 | 2,313,945 | +0.01(+0.03%) |
Jan 08, 2024 | 36.18 | 36.81 | 36.18 | 36.76 | 2,902,446 | +0.38(+1.05%) |
Jan 05, 2024 | 35.61 | 36.42 | 35.53 | 36.38 | 5,400,875 | +0.78(+2.19%) |
Jan 04, 2024 | 35.49 | 35.81 | 35.45 | 35.60 | 3,021,305 | +0.12(+0.33%) |
Jan 03, 2024 | 35.32 | 35.68 | 35.05 | 35.49 | 2,592,042 | -0.19(-0.52%) |
Jan 02, 2024 | 35.39 | 35.97 | 35.34 | 35.67 | 3,546,237 | +0.38(+1.08%) |
Dec 29, 2023 | 35.29 | 35.49 | 35.06 | 35.29 | 1,844,111 | -0.10(-0.28%) |
Dec 28, 2023 | 35.49 | 35.65 | 35.28 | 35.39 | 1,505,411 | -0.21(-0.60%) |
Dec 27, 2023 | 35.66 | 35.90 | 35.34 | 35.60 | 1,954,687 | -0.11(-0.30%) |
Dec 26, 2023 | 35.68 | 35.78 | 35.51 | 35.71 | 1,677,892 | -0.06(-0.16%) |
Dec 22, 2023 | 35.76 | 35.96 | 35.62 | 35.77 | 1,705,120 | +0.06(+0.16%) |
Dec 21, 2023 | 35.97 | 36.05 | 35.50 | 35.71 | 2,389,956 | -0.01(-0.03%) |
Dec 20, 2023 | 35.85 | 36.11 | 35.69 | 35.72 | 2,460,683 | -0.26(-0.73%) |
Dec 19, 2023 | 36.12 | 36.37 | 35.79 | 35.98 | 6,894,844 | +0.02(+0.05%) |
Dec 18, 2023 | 36.78 | 36.78 | 35.94 | 35.96 | 4,354,082 | -0.58(-1.58%) |
Dec 15, 2023 | 36.59 | 36.99 | 36.30 | 36.54 | 5,783,272 | -0.23(-0.64%) |
Dec 14, 2023 | 36.28 | 37.30 | 36.28 | 36.77 | 3,359,382 | +0.74(+2.06%) |
Dec 13, 2023 | 35.10 | 36.19 | 34.86 | 36.03 | 3,200,987 | +0.84(+2.39%) |
Dec 12, 2023 | 35.92 | 35.92 | 35.11 | 35.19 | 2,225,979 | -0.84(-2.33%) |
Dec 11, 2023 | 35.85 | 36.14 | 35.71 | 36.03 | 1,747,187 | +0.07(+0.19%) |
Dec 08, 2023 | 35.83 | 36.12 | 35.70 | 35.96 | 1,862,543 | +0.02(+0.05%) |
Dec 07, 2023 | 35.78 | 35.99 | 35.44 | 35.94 | 2,285,032 | +0.26(+0.74%) |
Dec 06, 2023 | 35.70 | 36.09 | 35.53 | 35.68 | 2,625,254 | +0.11(+0.30%) |
Dec 05, 2023 | 36.25 | 36.25 | 35.51 | 35.57 | 3,631,070 | -0.90(-2.46%) |
Dec 04, 2023 | 35.99 | 36.48 | 35.91 | 36.47 | 4,829,723 | +0.17(+0.46%) |
Dec 01, 2023 | 35.91 | 36.78 | 35.72 | 36.31 | 4,631,194 | +0.24(+0.68%) |
Nov 30, 2023 | 35.50 | 36.14 | 35.40 | 36.06 | 6,279,361 | +1.12(+3.21%) |
Nov 29, 2023 | 33.56 | 35.14 | 33.56 | 34.94 | 4,792,372 | +1.49(+4.47%) |
Nov 28, 2023 | 33.45 | 33.75 | 33.14 | 33.45 | 3,515,874 | +0.14(+0.41%) |
Nov 27, 2023 | 31.97 | 33.83 | 31.73 | 33.31 | 8,417,897 | +1.16(+3.61%) |
Nov 24, 2023 | 32.22 | 32.41 | 32.05 | 32.15 | 1,072,341 | +0.01(+0.03%) |
Nov 22, 2023 | 31.74 | 32.19 | 31.56 | 32.14 | 2,040,449 | +0.42(+1.32%) |
Nov 21, 2023 | 31.91 | 32.01 | 31.44 | 31.72 | 2,733,583 | -0.09(-0.28%) |
Nov 20, 2023 | 32.38 | 32.43 | 31.01 | 31.81 | 5,381,287 | -0.78(-2.40%) |
Nov 17, 2023 | 33.05 | 33.09 | 32.44 | 32.59 | 2,349,159 | -0.23(-0.71%) |
Nov 16, 2023 | 33.21 | 33.26 | 32.32 | 32.82 | 2,644,770 | -0.44(-1.32%) |
Nov 15, 2023 | 32.79 | 33.41 | 32.79 | 33.26 | 2,613,150 | +0.54(+1.64%) |
Nov 14, 2023 | 31.51 | 32.78 | 31.51 | 32.72 | 3,579,714 | +1.52(+4.86%) |
Nov 13, 2023 | 31.84 | 31.88 | 31.00 | 31.21 | 3,629,884 | -0.64(-1.99%) |
Nov 10, 2023 | 31.96 | 32.11 | 31.52 | 31.84 | 3,360,559 | -0.16(-0.51%) |
Nov 09, 2023 | 32.49 | 32.55 | 31.97 | 32.01 | 3,628,100 | -0.29(-0.89%) |
Nov 08, 2023 | 32.65 | 32.65 | 32.05 | 32.29 | 2,597,908 | -0.28(-0.86%) |
Nov 07, 2023 | 32.80 | 32.85 | 32.48 | 32.57 | 2,737,846 | -0.48(-1.46%) |
Nov 06, 2023 | 33.31 | 33.32 | 32.94 | 33.05 | 2,447,276 | -0.24(-0.72%) |
Nov 03, 2023 | 33.02 | 33.65 | 32.92 | 33.30 | 2,231,597 | +0.53(+1.62%) |
Nov 02, 2023 | 32.72 | 32.98 | 32.62 | 32.77 | 2,694,458 | +0.42(+1.31%) |
Nov 01, 2023 | 32.53 | 32.66 | 32.23 | 32.34 | 3,533,687 | -0.12(-0.36%) |
Oct 31, 2023 | 32.17 | 32.82 | 32.06 | 32.46 | 3,310,236 | +0.33(+1.02%) |
Oct 30, 2023 | 32.09 | 32.28 | 31.92 | 32.13 | 2,567,870 | +0.24(+0.75%) |
Oct 27, 2023 | 31.53 | 32.08 | 31.33 | 31.89 | 4,006,227 | +0.25(+0.79%) |
Oct 26, 2023 | 31.64 | 32.43 | 31.10 | 31.64 | 5,607,907 | -0.23(-0.72%) |
Oct 25, 2023 | 31.79 | 32.14 | 31.56 | 31.87 | 2,858,549 | -0.13(-0.42%) |
Oct 24, 2023 | 31.50 | 32.09 | 31.31 | 32.01 | 3,504,152 | +0.82(+2.62%) |
Oct 23, 2023 | 31.82 | 32.04 | 31.17 | 31.19 | 4,512,382 | -0.89(-2.76%) |
Oct 20, 2023 | 33.01 | 33.08 | 31.99 | 32.07 | 3,280,849 | -0.90(-2.71%) |
Oct 19, 2023 | 33.69 | 33.88 | 32.97 | 32.97 | 2,906,031 | -0.96(-2.84%) |
Oct 18, 2023 | 33.96 | 34.51 | 33.64 | 33.93 | 4,552,550 | -0.24(-0.70%) |
Oct 17, 2023 | 33.57 | 34.28 | 33.56 | 34.17 | 2,742,889 | +0.48(+1.43%) |
Oct 16, 2023 | 33.87 | 34.05 | 33.57 | 33.69 | 2,820,716 | -0.13(-0.40%) |
Oct 13, 2023 | 33.88 | 34.08 | 33.64 | 33.82 | 1,810,852 | +0.03(+0.09%) |
Oct 12, 2023 | 34.19 | 34.19 | 33.56 | 33.80 | 2,295,985 | -0.30(-0.88%) |
Oct 11, 2023 | 34.15 | 34.38 | 33.72 | 34.09 | 1,535,274 | +0.06(+0.17%) |
Oct 10, 2023 | 34.07 | 34.40 | 34.00 | 34.04 | 2,140,813 | +0.20(+0.60%) |
Oct 09, 2023 | 33.25 | 34.02 | 33.22 | 33.83 | 1,978,656 | +0.59(+1.77%) |
Oct 06, 2023 | 33.63 | 33.69 | 33.18 | 33.25 | 3,372,648 | -0.38(-1.14%) |
Oct 05, 2023 | 33.97 | 34.24 | 33.57 | 33.63 | 2,287,111 | -0.47(-1.38%) |
Oct 04, 2023 | 34.03 | 34.33 | 33.77 | 34.10 | 2,561,802 | +0.28(+0.83%) |
Oct 03, 2023 | 33.72 | 34.24 | 33.53 | 33.82 | 3,911,231 | -0.31(-0.90%) |
Oct 02, 2023 | 34.01 | 34.19 | 33.64 | 34.13 | 3,155,722 | +0.00(+0.00%) |
Sep 29, 2023 | 34.23 | 34.50 | 33.99 | 34.13 | 2,665,438 | +0.12(+0.34%) |
Sep 28, 2023 | 33.78 | 34.06 | 33.54 | 34.02 | 2,215,299 | +0.38(+1.14%) |
Sep 27, 2023 | 34.07 | 34.23 | 33.45 | 33.63 | 3,300,936 | +0.40(+1.22%) |
Sep 26, 2023 | 33.33 | 33.53 | 33.14 | 33.23 | 2,540,601 | -0.27(-0.80%) |
Sep 25, 2023 | 32.61 | 33.75 | 33.47 | 33.50 | 3,162,600 | +0.71(+2.17%) |
Sep 22, 2023 | 33.01 | 33.64 | 32.74 | 32.79 | 3,450,658 | -0.06(-0.18%) |
Sep 21, 2023 | 33.06 | 33.63 | 32.76 | 32.84 | 4,427,513 | +0.39(+1.22%) |
Sep 20, 2023 | 32.98 | 33.08 | 32.42 | 32.45 | 2,340,134 | -0.37(-1.11%) |
Sep 19, 2023 | 32.84 | 33.16 | 32.51 | 32.81 | 3,166,851 | -0.06(-0.18%) |
Sep 18, 2023 | 33.03 | 33.27 | 32.67 | 32.87 | 3,118,642 | -0.08(-0.23%) |
Sep 15, 2023 | 33.33 | 33.54 | 32.93 | 32.95 | 6,150,937 | -0.36(-1.07%) |
Sep 14, 2023 | 33.07 | 33.44 | 32.90 | 33.30 | 2,615,286 | +0.77(+2.37%) |
Sep 13, 2023 | 33.34 | 33.41 | 32.33 | 32.54 | 3,500,855 | -0.66(-2.00%) |
Sep 12, 2023 | 33.38 | 33.74 | 33.12 | 33.20 | 2,248,106 | -0.10(-0.29%) |
Sep 11, 2023 | 33.56 | 33.74 | 33.20 | 33.30 | 2,478,350 | -0.03(-0.09%) |
Sep 08, 2023 | 32.32 | 33.37 | 32.21 | 33.32 | 3,322,454 | +1.01(+3.13%) |
Sep 07, 2023 | 32.53 | 32.92 | 32.04 | 32.31 | 4,262,584 | -0.29(-0.89%) |
Sep 06, 2023 | 32.97 | 33.11 | 32.48 | 32.60 | 2,384,312 | -0.42(-1.28%) |
Sep 05, 2023 | 33.68 | 33.77 | 33.02 | 33.03 | 2,591,967 | -0.84(-2.47%) |
Sep 01, 2023 | 33.86 | 34.13 | 33.80 | 33.86 | 2,297,735 | +0.26(+0.77%) |
Aug 31, 2023 | 33.61 | 33.62 | 33.42 | 33.60 | 3,342,235 | +0.11(+0.32%) |
Aug 30, 2023 | 33.42 | 33.52 | 33.26 | 33.50 | 1,509,557 | +0.13(+0.37%) |
Aug 29, 2023 | 33.24 | 33.38 | 33.06 | 33.37 | 1,320,519 | +0.22(+0.67%) |
Aug 28, 2023 | 32.80 | 33.28 | 32.76 | 33.15 | 1,747,891 | +0.50(+1.53%) |
Aug 25, 2023 | 32.70 | 32.83 | 32.43 | 32.65 | 2,783,907 | +0.18(+0.56%) |
Aug 24, 2023 | 32.34 | 32.98 | 32.34 | 32.47 | 2,118,805 | -0.13(-0.41%) |
Aug 23, 2023 | 32.56 | 32.69 | 32.31 | 32.60 | 1,670,233 | +0.11(+0.33%) |
Aug 22, 2023 | 32.79 | 32.96 | 32.40 | 32.50 | 1,768,952 | -0.28(-0.85%) |
Aug 21, 2023 | 33.12 | 33.15 | 32.38 | 32.78 | 2,336,005 | -0.43(-1.30%) |
Aug 18, 2023 | 32.75 | 33.27 | 32.72 | 33.21 | 3,902,055 | +0.27(+0.82%) |
Aug 17, 2023 | 32.87 | 33.26 | 32.87 | 32.94 | 2,478,563 | +0.19(+0.59%) |
Aug 16, 2023 | 32.85 | 33.14 | 32.72 | 32.75 | 2,426,082 | -0.26(-0.79%) |
Aug 15, 2023 | 33.05 | 33.36 | 32.94 | 33.01 | 2,182,570 | -0.38(-1.15%) |
Aug 14, 2023 | 33.54 | 33.55 | 33.18 | 33.39 | 2,865,505 | -0.25(-0.74%) |
Aug 11, 2023 | 33.55 | 33.90 | 33.52 | 33.64 | 2,441,453 | -0.12(-0.37%) |
Aug 10, 2023 | 34.06 | 34.11 | 33.62 | 33.76 | 2,141,032 | -0.15(-0.45%) |
Aug 09, 2023 | 33.94 | 34.13 | 33.80 | 33.91 | 1,603,237 | -0.13(-0.39%) |
Aug 08, 2023 | 33.77 | 34.13 | 33.54 | 34.05 | 2,527,974 | -0.28(-0.80%) |
Aug 07, 2023 | 34.56 | 34.76 | 34.16 | 34.32 | 2,459,642 | -0.11(-0.33%) |
Aug 04, 2023 | 34.76 | 35.24 | 34.42 | 34.44 | 2,622,810 | -0.34(-0.98%) |
Aug 03, 2023 | 34.77 | 35.33 | 34.41 | 34.78 | 3,543,589 | +0.03(+0.08%) |
Aug 02, 2023 | 34.09 | 35.14 | 34.09 | 34.75 | 6,151,237 | +0.62(+1.81%) |
Aug 01, 2023 | 34.19 | 34.36 | 33.85 | 34.13 | 3,191,679 | -0.11(-0.33%) |
Jul 31, 2023 | 34.06 | 34.39 | 34.06 | 34.25 | 3,562,853 | +0.30(+0.90%) |
Jul 28, 2023 | 34.10 | 34.43 | 33.84 | 33.94 | 3,631,673 | +0.32(+0.96%) |
Jul 27, 2023 | 32.78 | 34.22 | 32.67 | 33.62 | 7,327,544 | +1.55(+4.83%) |
Jul 26, 2023 | 32.29 | 32.43 | 31.83 | 32.07 | 3,774,885 | -0.15(-0.47%) |
Jul 25, 2023 | 31.06 | 32.35 | 31.02 | 32.22 | 8,573,053 | +1.48(+4.82%) |
Jul 24, 2023 | 30.39 | 30.81 | 30.31 | 30.74 | 2,769,806 | +0.49(+1.63%) |
Jul 21, 2023 | 30.02 | 30.32 | 29.71 | 30.25 | 3,358,431 | +0.23(+0.76%) |
Jul 20, 2023 | 30.11 | 30.17 | 29.74 | 30.02 | 2,522,258 | +0.05(+0.16%) |
Jul 19, 2023 | 29.80 | 30.06 | 29.66 | 29.97 | 3,211,626 | +0.19(+0.64%) |
Jul 18, 2023 | 29.27 | 29.99 | 29.23 | 29.78 | 3,371,024 | +0.35(+1.19%) |
Jul 17, 2023 | 29.58 | 29.62 | 29.42 | 29.43 | 2,941,360 | -0.39(-1.31%) |
Jul 14, 2023 | 30.26 | 30.26 | 29.75 | 29.82 | 3,755,666 | -0.41(-1.35%) |
Jul 13, 2023 | 30.04 | 30.36 | 29.96 | 30.23 | 2,641,453 | +0.02(+0.06%) |
Jul 12, 2023 | 30.54 | 30.73 | 30.14 | 30.21 | 2,458,708 | +0.10(+0.35%) |
Jul 11, 2023 | 29.84 | 30.22 | 29.72 | 30.11 | 2,733,865 | +0.46(+1.54%) |
Jul 10, 2023 | 29.43 | 30.06 | 29.33 | 29.65 | 3,608,797 | -0.55(-1.82%) |
Jul 07, 2023 | 29.68 | 30.66 | 29.68 | 30.20 | 3,903,523 | +0.47(+1.60%) |
Jul 06, 2023 | 29.59 | 29.79 | 29.26 | 29.73 | 3,436,650 | -0.03(-0.10%) |
Jul 05, 2023 | 29.89 | 30.01 | 29.65 | 29.75 | 4,248,272 | -0.66(-2.19%) |
Jul 03, 2023 | 30.26 | 30.74 | 30.19 | 30.42 | 1,812,315 | +0.21(+0.69%) |
Jun 30, 2023 | 29.85 | 30.28 | 29.52 | 30.21 | 3,380,178 | +0.12(+0.41%) |
Jun 29, 2023 | 29.63 | 30.10 | 29.55 | 30.09 | 2,476,178 | +0.29(+0.99%) |
Jun 28, 2023 | 30.02 | 30.02 | 29.44 | 29.79 | 2,150,263 | -0.28(-0.95%) |
Jun 27, 2023 | 29.72 | 30.22 | 29.52 | 30.08 | 2,372,463 | +0.31(+1.05%) |
Jun 26, 2023 | 29.20 | 29.82 | 29.17 | 29.76 | 2,805,657 | +0.70(+2.42%) |
Jun 23, 2023 | 28.91 | 29.14 | 28.71 | 29.06 | 3,337,728 | -0.13(-0.46%) |
Jun 22, 2023 | 29.54 | 29.55 | 29.00 | 29.19 | 3,948,497 | -0.36(-1.22%) |
Jun 21, 2023 | 29.64 | 30.01 | 29.28 | 29.56 | 3,142,576 | -0.38(-1.27%) |
Jun 20, 2023 | 29.92 | 30.05 | 29.60 | 29.94 | 3,901,596 | -0.44(-1.44%) |
Jun 16, 2023 | 30.15 | 30.43 | 30.00 | 30.37 | 7,475,904 | +0.16(+0.53%) |
Jun 15, 2023 | 30.07 | 30.27 | 29.79 | 30.21 | 3,409,589 | -0.10(-0.34%) |
May 08, 2023 | 30.47 | 30.61 | 30.13 | 30.31 | 1,868,697 | +0.03(+0.09%) |
May 05, 2023 | 30.12 | 30.47 | 30.00 | 30.28 | 2,143,268 | +0.52(+1.76%) |
May 04, 2023 | 30.22 | 30.37 | 29.67 | 29.76 | 3,270,569 | -0.48(-1.58%) |
May 03, 2023 | 30.41 | 30.88 | 30.17 | 30.24 | 3,166,868 | -0.02(-0.06%) |
May 02, 2023 | 30.88 | 31.08 | 29.77 | 30.26 | 4,493,321 | -0.86(-2.77%) |
May 01, 2023 | 30.97 | 31.64 | 30.85 | 31.12 | 3,467,039 | +0.12(+0.39%) |
Apr 28, 2023 | 31.13 | 31.45 | 30.62 | 31.00 | 4,489,479 | +0.09(+0.30%) |
Apr 27, 2023 | 31.32 | 31.83 | 30.33 | 30.90 | 5,831,607 | -1.45(-4.49%) |
Apr 26, 2023 | 32.65 | 32.81 | 32.08 | 32.35 | 3,434,880 | -0.12(-0.37%) |
Apr 25, 2023 | 32.78 | 32.98 | 32.35 | 32.48 | 5,477,108 | -1.58(-4.65%) |
Apr 24, 2023 | 33.74 | 34.16 | 33.74 | 34.06 | 2,842,287 | +0.32(+0.94%) |
Apr 21, 2023 | 34.17 | 34.24 | 33.56 | 33.74 | 2,035,311 | -0.48(-1.40%) |
Apr 20, 2023 | 34.02 | 34.26 | 33.99 | 34.22 | 1,966,270 | -0.02(-0.05%) |
Apr 19, 2023 | 34.08 | 34.42 | 33.92 | 34.24 | 1,869,128 | +0.07(+0.22%) |
Apr 18, 2023 | 34.04 | 34.20 | 33.88 | 34.16 | 1,998,099 | +0.14(+0.41%) |
Apr 17, 2023 | 33.65 | 34.06 | 33.57 | 34.02 | 2,118,039 | +0.40(+1.20%) |
Apr 14, 2023 | 33.66 | 33.98 | 33.26 | 33.62 | 3,278,237 | -0.46(-1.35%) |
Apr 13, 2023 | 34.14 | 34.33 | 33.66 | 34.08 | 2,171,744 | -0.07(-0.19%) |
Apr 12, 2023 | 34.48 | 34.67 | 33.98 | 34.14 | 1,665,910 | -0.07(-0.19%) |
Apr 11, 2023 | 33.96 | 34.62 | 33.89 | 34.21 | 2,720,478 | +0.61(+1.81%) |
Apr 10, 2023 | 33.43 | 33.73 | 33.14 | 33.60 | 1,901,819 | +0.10(+0.31%) |
Apr 06, 2023 | 33.26 | 33.53 | 33.10 | 33.50 | 2,874,467 | +0.29(+0.87%) |
Apr 05, 2023 | 32.86 | 33.26 | 32.78 | 33.21 | 2,517,310 | +0.10(+0.31%) |
Apr 04, 2023 | 33.69 | 33.75 | 32.81 | 33.10 | 2,754,852 | -0.56(-1.67%) |