Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 37.51 | 37.67 | 37.03 | 37.05 | 7,582,512 | -0.75(-1.98%) |
Apr 29, 2024 | 37.78 | 38.03 | 37.53 | 37.80 | 8,178,973 | +0.14(+0.37%) |
Apr 26, 2024 | 37.43 | 38.04 | 37.38 | 37.67 | 4,713,577 | +0.20(+0.53%) |
Apr 25, 2024 | 38.12 | 38.28 | 37.25 | 37.47 | 7,338,476 | -0.81(-2.11%) |
Apr 24, 2024 | 38.07 | 38.69 | 37.90 | 38.28 | 7,203,873 | -0.05(-0.13%) |
Apr 23, 2024 | 37.48 | 38.68 | 37.30 | 38.33 | 10,738,659 | +0.77(+2.05%) |
Apr 22, 2024 | 35.37 | 37.79 | 35.37 | 37.56 | 12,748,725 | +1.24(+3.42%) |
Apr 19, 2024 | 35.33 | 36.35 | 35.18 | 36.31 | 10,498,222 | +1.08(+3.05%) |
Apr 18, 2024 | 35.36 | 35.50 | 34.99 | 35.24 | 5,832,476 | +0.05(+0.14%) |
Apr 17, 2024 | 35.32 | 35.46 | 34.63 | 35.19 | 9,334,552 | +0.02(+0.06%) |
Apr 16, 2024 | 35.89 | 36.10 | 34.89 | 35.17 | 13,075,297 | -1.05(-2.89%) |
Apr 15, 2024 | 36.71 | 37.17 | 35.95 | 36.22 | 11,377,880 | -0.07(-0.19%) |
Apr 12, 2024 | 36.23 | 36.53 | 36.14 | 36.28 | 7,980,428 | -0.52(-1.42%) |
Apr 11, 2024 | 36.90 | 37.00 | 36.16 | 36.81 | 10,744,910 | -0.20(-0.53%) |
Apr 10, 2024 | 37.80 | 37.80 | 36.59 | 37.01 | 14,507,039 | -1.45(-3.77%) |
Apr 09, 2024 | 38.60 | 38.71 | 37.93 | 38.46 | 5,752,820 | +0.12(+0.31%) |
Apr 08, 2024 | 37.88 | 38.55 | 37.72 | 38.34 | 6,969,890 | +0.75(+2.00%) |
Apr 05, 2024 | 37.09 | 37.74 | 37.07 | 37.59 | 6,250,038 | +0.15(+0.40%) |
Apr 04, 2024 | 38.06 | 38.16 | 37.29 | 37.44 | 8,256,216 | -0.01(-0.03%) |
Apr 03, 2024 | 37.38 | 37.73 | 37.28 | 37.45 | 7,826,755 | +0.06(+0.16%) |
Apr 02, 2024 | 37.62 | 37.64 | 37.15 | 37.39 | 10,223,764 | -0.47(-1.25%) |
Apr 01, 2024 | 38.41 | 38.56 | 37.81 | 37.86 | 5,493,515 | -0.60(-1.56%) |
Mar 28, 2024 | 38.32 | 38.49 | 38.21 | 38.47 | 8,518,058 | +0.38(+1.01%) |
Mar 27, 2024 | 37.26 | 38.10 | 37.26 | 38.08 | 6,352,427 | +0.98(+2.63%) |
Mar 26, 2024 | 37.32 | 37.39 | 36.96 | 37.10 | 7,175,103 | +0.00(+0.00%) |
Mar 25, 2024 | 37.11 | 37.52 | 36.95 | 37.10 | 5,527,259 | -0.09(-0.24%) |
Mar 22, 2024 | 37.76 | 38.04 | 37.07 | 37.19 | 9,354,081 | -0.36(-0.95%) |
Mar 21, 2024 | 36.53 | 37.59 | 36.53 | 37.55 | 13,780,070 | +1.21(+3.34%) |
Mar 20, 2024 | 34.94 | 36.39 | 34.88 | 36.33 | 8,797,452 | +1.11(+3.14%) |
Mar 19, 2024 | 34.66 | 35.24 | 34.60 | 35.23 | 9,831,619 | +0.76(+2.20%) |
Mar 18, 2024 | 34.54 | 34.68 | 34.05 | 34.47 | 7,596,244 | +0.07(+0.20%) |
Mar 15, 2024 | 34.12 | 34.96 | 34.12 | 34.40 | 17,711,284 | -0.16(-0.46%) |
Mar 14, 2024 | 35.52 | 35.81 | 34.23 | 34.56 | 12,279,029 | -1.41(-3.92%) |
Mar 13, 2024 | 36.50 | 36.85 | 35.83 | 35.97 | 7,174,360 | -0.47(-1.30%) |
Mar 12, 2024 | 36.81 | 36.82 | 36.18 | 36.44 | 7,633,620 | -0.30(-0.81%) |
Mar 11, 2024 | 36.76 | 36.99 | 36.40 | 36.74 | 6,067,753 | -0.21(-0.56%) |
Mar 08, 2024 | 36.64 | 37.03 | 36.16 | 36.95 | 12,088,594 | +0.51(+1.41%) |
Mar 07, 2024 | 37.29 | 37.33 | 36.31 | 36.43 | 10,082,725 | -0.35(-0.94%) |
Mar 06, 2024 | 36.68 | 37.13 | 36.12 | 36.78 | 13,583,199 | +0.20(+0.54%) |
Mar 05, 2024 | 35.51 | 36.99 | 35.47 | 36.58 | 11,397,751 | +0.89(+2.49%) |
Mar 04, 2024 | 34.90 | 36.03 | 34.90 | 35.69 | 9,619,460 | +0.90(+2.58%) |
Mar 01, 2024 | 34.51 | 35.29 | 34.09 | 34.79 | 14,301,089 | +0.28(+0.80%) |
Feb 29, 2024 | 34.76 | 34.97 | 34.32 | 34.52 | 12,341,122 | +0.17(+0.49%) |
Feb 28, 2024 | 34.26 | 34.73 | 34.18 | 34.35 | 5,585,847 | -0.07(-0.20%) |
Feb 27, 2024 | 34.25 | 34.74 | 34.19 | 34.42 | 8,145,302 | +0.35(+1.01%) |
Feb 26, 2024 | 34.62 | 34.81 | 33.81 | 34.07 | 10,520,102 | -0.70(-2.01%) |
Feb 23, 2024 | 35.26 | 35.31 | 34.73 | 34.77 | 8,083,949 | -0.39(-1.12%) |
Feb 22, 2024 | 35.60 | 35.68 | 34.97 | 35.17 | 8,568,487 | -0.13(-0.36%) |
Feb 21, 2024 | 34.76 | 35.37 | 34.34 | 35.30 | 8,331,642 | +0.21(+0.59%) |
Feb 20, 2024 | 35.16 | 35.63 | 34.99 | 35.09 | 12,369,879 | -0.53(-1.50%) |
Feb 16, 2024 | 35.59 | 35.98 | 35.29 | 35.62 | 7,936,986 | -0.23(-0.63%) |
Feb 15, 2024 | 35.20 | 36.03 | 35.03 | 35.85 | 10,226,615 | +0.91(+2.60%) |
Feb 14, 2024 | 34.85 | 35.10 | 34.41 | 34.94 | 9,285,395 | +0.46(+1.35%) |
Feb 13, 2024 | 34.91 | 35.00 | 33.78 | 34.48 | 12,992,512 | -1.06(-2.97%) |
Feb 12, 2024 | 35.31 | 35.99 | 35.22 | 35.53 | 7,110,308 | +0.17(+0.47%) |
Feb 09, 2024 | 34.89 | 35.59 | 34.41 | 35.37 | 10,214,116 | +0.33(+0.93%) |
Feb 08, 2024 | 34.74 | 35.20 | 34.68 | 35.04 | 7,691,373 | +0.02(+0.06%) |
Feb 07, 2024 | 35.42 | 35.57 | 34.19 | 35.02 | 9,159,400 | -0.23(-0.66%) |
Feb 06, 2024 | 35.29 | 35.49 | 34.89 | 35.25 | 7,511,940 | +0.00(+0.00%) |
Feb 05, 2024 | 35.49 | 35.57 | 34.83 | 35.25 | 10,882,096 | -0.53(-1.47%) |
Feb 02, 2024 | 35.27 | 35.88 | 34.98 | 35.78 | 11,811,235 | +0.28(+0.79%) |
Feb 01, 2024 | 36.23 | 36.95 | 34.22 | 35.50 | 26,198,666 | -0.54(-1.51%) |
Jan 31, 2024 | 36.38 | 37.01 | 35.90 | 36.04 | 14,857,368 | -1.08(-2.91%) |
Jan 30, 2024 | 37.07 | 37.42 | 36.97 | 37.12 | 8,317,245 | +0.08(+0.21%) |
Jan 29, 2024 | 36.64 | 37.16 | 36.58 | 37.04 | 9,321,275 | +0.24(+0.66%) |
Jan 26, 2024 | 36.56 | 36.98 | 36.47 | 36.80 | 11,801,959 | +0.32(+0.88%) |
Jan 25, 2024 | 36.96 | 36.98 | 36.15 | 36.48 | 8,280,000 | -0.04(-0.11%) |
Jan 24, 2024 | 36.07 | 36.68 | 35.86 | 36.52 | 11,346,783 | +0.71(+1.98%) |
Jan 23, 2024 | 36.06 | 36.28 | 35.62 | 35.81 | 6,562,075 | -0.18(-0.51%) |
Jan 22, 2024 | 36.57 | 36.86 | 35.93 | 35.99 | 10,582,736 | -0.45(-1.23%) |
Jan 19, 2024 | 35.21 | 36.48 | 34.87 | 36.44 | 13,857,368 | +1.45(+4.14%) |
Jan 18, 2024 | 35.21 | 36.53 | 34.13 | 34.99 | 17,495,594 | +0.19(+0.56%) |
Jan 17, 2024 | 34.76 | 35.24 | 34.47 | 34.80 | 9,230,671 | -0.39(-1.11%) |
Jan 16, 2024 | 35.22 | 35.42 | 34.75 | 35.19 | 9,601,442 | -0.54(-1.52%) |
Jan 12, 2024 | 36.41 | 36.60 | 35.45 | 35.73 | 8,248,015 | -0.58(-1.61%) |
Jan 11, 2024 | 36.43 | 36.51 | 35.47 | 36.31 | 9,965,166 | -0.38(-1.03%) |
Jan 10, 2024 | 36.58 | 36.82 | 36.17 | 36.69 | 8,328,222 | +0.05(+0.13%) |
Jan 09, 2024 | 36.54 | 36.80 | 36.35 | 36.65 | 6,997,129 | -0.31(-0.84%) |
Jan 08, 2024 | 36.45 | 36.97 | 36.23 | 36.96 | 7,351,385 | +0.39(+1.06%) |
Jan 05, 2024 | 35.89 | 36.84 | 35.76 | 36.57 | 9,626,464 | +0.61(+1.70%) |
Jan 04, 2024 | 36.04 | 36.34 | 35.77 | 35.96 | 9,677,187 | +0.45(+1.26%) |
Jan 03, 2024 | 36.04 | 36.05 | 35.24 | 35.51 | 12,497,475 | -0.97(-2.67%) |
Jan 02, 2024 | 35.62 | 36.66 | 35.51 | 36.48 | 8,920,640 | +0.57(+1.60%) |
Dec 29, 2023 | 36.07 | 36.32 | 35.88 | 35.91 | 8,285,746 | -0.36(-0.99%) |
Dec 28, 2023 | 36.10 | 36.40 | 36.10 | 36.27 | 7,029,017 | +0.05(+0.13%) |
Dec 27, 2023 | 35.97 | 36.39 | 35.76 | 36.22 | 6,666,582 | +0.13(+0.35%) |
Dec 26, 2023 | 35.70 | 36.20 | 35.58 | 36.09 | 6,255,635 | +0.34(+0.95%) |
Dec 22, 2023 | 35.66 | 35.97 | 35.49 | 35.75 | 9,916,611 | +0.26(+0.74%) |
Dec 21, 2023 | 35.14 | 35.53 | 35.12 | 35.49 | 8,063,543 | +0.68(+1.96%) |
Dec 20, 2023 | 35.42 | 35.84 | 34.79 | 34.81 | 11,240,795 | -0.90(-2.53%) |
Dec 19, 2023 | 35.41 | 35.85 | 35.18 | 35.71 | 9,581,552 | +0.37(+1.05%) |
Dec 18, 2023 | 35.70 | 36.03 | 35.32 | 35.34 | 9,225,899 | -0.35(-0.98%) |
Dec 15, 2023 | 36.41 | 36.79 | 35.51 | 35.69 | 16,257,523 | -0.91(-2.50%) |
Dec 14, 2023 | 35.69 | 36.63 | 35.28 | 36.61 | 18,021,008 | +2.09(+6.06%) |
Dec 13, 2023 | 33.19 | 34.60 | 32.94 | 34.52 | 11,734,356 | +1.35(+4.08%) |
Dec 12, 2023 | 33.66 | 33.66 | 33.07 | 33.16 | 7,316,797 | -0.32(-0.96%) |
Dec 11, 2023 | 33.28 | 33.67 | 33.17 | 33.48 | 9,540,744 | +0.10(+0.29%) |
Dec 08, 2023 | 33.07 | 33.63 | 32.80 | 33.39 | 11,746,582 | +0.36(+1.09%) |
Dec 07, 2023 | 32.61 | 33.40 | 32.44 | 33.03 | 17,081,034 | +0.89(+2.78%) |
Dec 06, 2023 | 32.48 | 33.27 | 32.11 | 32.13 | 9,431,107 | -0.11(-0.33%) |
Dec 05, 2023 | 32.21 | 32.39 | 31.88 | 32.24 | 7,809,052 | -0.13(-0.39%) |
Dec 04, 2023 | 32.09 | 32.71 | 32.06 | 32.37 | 12,297,530 | +0.01(+0.03%) |
Dec 01, 2023 | 31.14 | 32.49 | 31.08 | 32.36 | 12,030,096 | +1.10(+3.52%) |
Nov 30, 2023 | 31.45 | 31.54 | 31.11 | 31.26 | 12,647,747 | +0.01(+0.03%) |
Nov 29, 2023 | 31.03 | 31.81 | 30.93 | 31.25 | 9,641,764 | +0.55(+1.81%) |
Nov 28, 2023 | 30.58 | 30.83 | 30.37 | 30.69 | 6,285,507 | +0.12(+0.38%) |
Nov 27, 2023 | 30.68 | 30.86 | 30.47 | 30.58 | 8,815,661 | -0.33(-1.07%) |
Nov 24, 2023 | 30.64 | 30.94 | 30.42 | 30.91 | 2,660,912 | +0.28(+0.92%) |
Nov 22, 2023 | 31.05 | 31.08 | 30.47 | 30.63 | 5,432,422 | -0.09(-0.28%) |
Nov 21, 2023 | 31.07 | 31.11 | 30.64 | 30.71 | 5,393,536 | -0.45(-1.44%) |
Nov 20, 2023 | 30.87 | 31.30 | 30.68 | 31.16 | 6,956,889 | +0.07(+0.22%) |
Nov 17, 2023 | 30.91 | 31.12 | 30.54 | 31.09 | 7,115,044 | +0.51(+1.65%) |
Nov 16, 2023 | 30.90 | 31.06 | 30.27 | 30.59 | 9,944,322 | -0.45(-1.44%) |
Nov 15, 2023 | 30.27 | 31.21 | 30.27 | 31.03 | 12,697,833 | +0.90(+3.00%) |
Nov 14, 2023 | 29.49 | 30.50 | 29.48 | 30.13 | 10,941,986 | +1.59(+5.55%) |
Nov 13, 2023 | 28.32 | 28.69 | 28.17 | 28.54 | 5,613,168 | -0.04(-0.14%) |
Nov 10, 2023 | 28.50 | 28.61 | 28.14 | 28.58 | 6,020,064 | +0.23(+0.82%) |
Nov 09, 2023 | 29.16 | 29.29 | 28.15 | 28.35 | 9,654,066 | -0.71(-2.44%) |
Nov 08, 2023 | 29.15 | 29.20 | 28.88 | 29.06 | 6,815,935 | -0.11(-0.39%) |
Nov 07, 2023 | 29.16 | 29.38 | 28.98 | 29.17 | 6,117,893 | -0.21(-0.72%) |
Nov 06, 2023 | 29.92 | 29.97 | 29.20 | 29.38 | 7,514,111 | -0.43(-1.44%) |
Nov 03, 2023 | 29.49 | 30.06 | 29.40 | 29.81 | 13,371,529 | +1.17(+4.07%) |
Nov 02, 2023 | 27.74 | 28.76 | 27.57 | 28.65 | 11,694,210 | +1.41(+5.19%) |
Nov 01, 2023 | 27.13 | 27.41 | 26.89 | 27.23 | 10,683,114 | +0.12(+0.46%) |
Oct 31, 2023 | 26.98 | 27.17 | 26.65 | 27.11 | 10,991,149 | +0.17(+0.64%) |
Oct 30, 2023 | 26.65 | 27.05 | 26.42 | 26.94 | 8,873,907 | +0.54(+2.03%) |
Oct 27, 2023 | 27.10 | 27.21 | 26.17 | 26.40 | 9,752,680 | -0.85(-3.12%) |
Oct 26, 2023 | 26.65 | 27.57 | 26.63 | 27.25 | 10,968,780 | +0.53(+1.97%) |
Oct 25, 2023 | 26.45 | 26.76 | 25.82 | 26.73 | 10,593,727 | +0.38(+1.45%) |
Oct 24, 2023 | 25.87 | 26.57 | 25.86 | 26.34 | 10,601,681 | +0.51(+1.96%) |
Oct 23, 2023 | 25.83 | 26.46 | 25.76 | 25.84 | 11,144,307 | -0.12(-0.48%) |
Oct 20, 2023 | 26.80 | 26.93 | 25.76 | 25.96 | 15,192,569 | -0.86(-3.21%) |
Oct 19, 2023 | 27.86 | 28.44 | 26.65 | 26.82 | 15,937,100 | -0.65(-2.37%) |
Oct 18, 2023 | 28.17 | 28.36 | 27.30 | 27.47 | 11,018,394 | -1.03(-3.62%) |
Oct 17, 2023 | 27.30 | 28.57 | 27.25 | 28.51 | 13,326,141 | +0.78(+2.83%) |
Oct 16, 2023 | 27.59 | 27.84 | 27.17 | 27.72 | 13,007,356 | +0.56(+2.08%) |
Oct 13, 2023 | 27.96 | 28.10 | 27.14 | 27.16 | 11,195,361 | -0.45(-1.63%) |
Oct 12, 2023 | 28.16 | 28.44 | 27.54 | 27.61 | 10,110,474 | -0.70(-2.47%) |
Oct 11, 2023 | 28.05 | 28.60 | 27.98 | 28.30 | 11,091,566 | +0.34(+1.23%) |
Oct 10, 2023 | 28.08 | 28.38 | 27.43 | 27.96 | 18,473,514 | +1.74(+6.64%) |
Oct 09, 2023 | 25.75 | 26.30 | 25.72 | 26.22 | 9,565,389 | +0.11(+0.40%) |
Oct 06, 2023 | 25.78 | 26.42 | 25.39 | 26.12 | 11,941,253 | +0.04(+0.15%) |
Oct 05, 2023 | 25.58 | 26.21 | 25.50 | 26.08 | 8,711,310 | +0.11(+0.40%) |
Oct 04, 2023 | 26.11 | 26.16 | 25.52 | 25.97 | 6,649,395 | -0.02(-0.07%) |
Oct 03, 2023 | 26.18 | 26.21 | 25.65 | 25.99 | 9,138,122 | -0.42(-1.59%) |
Oct 02, 2023 | 27.24 | 27.43 | 26.34 | 26.41 | 9,054,000 | -0.94(-3.43%) |
Sep 29, 2023 | 27.14 | 27.72 | 27.09 | 27.35 | 8,254,489 | +0.36(+1.35%) |
Sep 28, 2023 | 26.73 | 27.15 | 26.60 | 26.99 | 7,588,234 | +0.25(+0.93%) |
Sep 27, 2023 | 27.20 | 27.20 | 26.48 | 26.74 | 8,945,467 | -0.27(-0.99%) |
Sep 26, 2023 | 27.22 | 27.61 | 26.93 | 27.00 | 7,951,467 | -0.56(-2.05%) |
Sep 25, 2023 | 26.66 | 27.61 | 27.26 | 27.57 | 9,818,670 | +0.74(+2.74%) |
Sep 22, 2023 | 27.06 | 27.09 | 26.62 | 26.83 | 8,259,152 | -0.09(-0.32%) |
Sep 21, 2023 | 27.46 | 27.77 | 26.91 | 26.92 | 12,085,441 | -0.20(-0.74%) |
Sep 20, 2023 | 27.71 | 28.02 | 27.00 | 27.12 | 8,204,119 | -0.22(-0.80%) |
Sep 19, 2023 | 27.44 | 27.58 | 26.86 | 27.34 | 11,081,631 | -0.07(-0.24%) |
Sep 18, 2023 | 27.48 | 27.53 | 27.00 | 27.41 | 11,257,930 | -0.32(-1.14%) |
Sep 15, 2023 | 27.39 | 27.84 | 27.19 | 27.72 | 22,378,748 | -0.40(-1.43%) |
Sep 14, 2023 | 27.77 | 28.25 | 27.63 | 28.12 | 13,483,527 | +0.76(+2.80%) |
Sep 13, 2023 | 28.90 | 28.99 | 27.20 | 27.36 | 13,930,453 | -1.33(-4.63%) |
Sep 12, 2023 | 29.03 | 29.44 | 28.60 | 28.69 | 10,599,521 | -0.10(-0.33%) |
Sep 11, 2023 | 28.95 | 29.31 | 28.65 | 28.78 | 10,736,010 | +0.32(+1.11%) |
Sep 08, 2023 | 28.20 | 28.55 | 27.83 | 28.47 | 13,063,159 | +0.49(+1.74%) |
Sep 07, 2023 | 28.18 | 28.46 | 27.86 | 27.98 | 8,916,203 | -0.43(-1.51%) |
Sep 06, 2023 | 28.82 | 28.95 | 28.24 | 28.41 | 10,969,988 | -0.69(-2.37%) |
Sep 05, 2023 | 29.48 | 29.87 | 29.09 | 29.10 | 6,676,112 | -0.44(-1.49%) |
Sep 01, 2023 | 29.52 | 29.97 | 29.39 | 29.54 | 8,318,251 | +0.33(+1.15%) |
Aug 31, 2023 | 29.05 | 29.31 | 28.89 | 29.20 | 8,658,316 | +0.29(+0.99%) |
Aug 30, 2023 | 28.98 | 29.12 | 28.64 | 28.92 | 7,499,944 | -0.08(-0.26%) |
Aug 29, 2023 | 28.19 | 29.14 | 28.06 | 28.99 | 10,826,884 | +0.92(+3.27%) |
Aug 28, 2023 | 27.88 | 28.17 | 27.70 | 28.08 | 6,971,684 | +0.54(+1.94%) |
Aug 25, 2023 | 27.82 | 28.08 | 27.27 | 27.54 | 13,725,479 | -0.05(-0.17%) |
Aug 24, 2023 | 27.29 | 27.67 | 27.16 | 27.59 | 9,828,411 | +0.36(+1.33%) |
Aug 23, 2023 | 26.90 | 27.28 | 26.77 | 27.22 | 6,778,542 | +0.41(+1.53%) |
Aug 22, 2023 | 27.30 | 27.43 | 26.72 | 26.81 | 12,082,460 | -0.54(-1.96%) |
Aug 21, 2023 | 27.72 | 27.76 | 26.91 | 27.35 | 11,481,164 | -0.16(-0.59%) |
Aug 18, 2023 | 27.24 | 27.62 | 27.19 | 27.51 | 9,452,898 | -0.18(-0.66%) |
Aug 17, 2023 | 28.04 | 28.08 | 27.55 | 27.69 | 10,635,190 | -0.12(-0.45%) |
Aug 16, 2023 | 28.26 | 28.35 | 27.68 | 27.82 | 13,366,852 | -0.48(-1.69%) |
Aug 15, 2023 | 28.70 | 28.89 | 28.21 | 28.30 | 13,942,126 | -0.93(-3.17%) |
Aug 14, 2023 | 29.89 | 29.97 | 29.07 | 29.22 | 11,720,332 | -1.11(-3.66%) |
Aug 11, 2023 | 29.84 | 30.48 | 29.76 | 30.33 | 9,259,930 | +0.25(+0.83%) |
Aug 10, 2023 | 29.80 | 30.16 | 29.56 | 30.08 | 10,772,422 | +0.50(+1.68%) |
Aug 09, 2023 | 30.22 | 30.22 | 29.49 | 29.59 | 10,699,434 | -0.39(-1.32%) |
Aug 08, 2023 | 29.05 | 30.03 | 28.64 | 29.98 | 20,470,518 | -0.18(-0.58%) |
Aug 07, 2023 | 29.82 | 30.20 | 29.65 | 30.16 | 9,728,777 | +0.49(+1.65%) |
Aug 04, 2023 | 29.60 | 30.08 | 29.60 | 29.67 | 9,722,384 | -0.19(-0.65%) |
Aug 03, 2023 | 29.84 | 29.95 | 29.28 | 29.86 | 9,211,120 | -0.03(-0.09%) |
Aug 02, 2023 | 29.97 | 30.02 | 29.50 | 29.89 | 10,060,487 | -0.45(-1.49%) |
Aug 01, 2023 | 30.29 | 30.49 | 29.93 | 30.34 | 9,243,748 | -0.39(-1.26%) |
Jul 31, 2023 | 30.81 | 31.09 | 30.37 | 30.73 | 11,941,838 | +0.19(+0.64%) |
Jul 28, 2023 | 30.17 | 30.73 | 30.13 | 30.54 | 12,385,413 | +0.94(+3.19%) |
Jul 27, 2023 | 31.01 | 31.18 | 29.58 | 29.59 | 15,360,168 | -1.27(-4.11%) |
Jul 26, 2023 | 30.78 | 31.09 | 30.63 | 30.86 | 11,810,840 | +0.72(+2.39%) |
Jul 25, 2023 | 31.08 | 31.08 | 30.13 | 30.14 | 14,233,222 | -0.85(-2.75%) |
Jul 24, 2023 | 30.62 | 31.24 | 30.60 | 30.99 | 10,434,157 | +0.42(+1.36%) |
Jul 21, 2023 | 31.05 | 31.05 | 30.09 | 30.57 | 11,765,739 | -0.01(-0.03%) |
Jul 20, 2023 | 31.38 | 31.90 | 30.26 | 30.58 | 20,835,250 | -2.34(-7.11%) |
Jul 19, 2023 | 32.03 | 33.10 | 31.94 | 32.92 | 12,021,946 | +1.00(+3.13%) |
Jul 18, 2023 | 30.62 | 31.96 | 30.56 | 31.92 | 11,608,954 | +1.00(+3.23%) |
Jul 17, 2023 | 30.38 | 31.03 | 30.38 | 30.92 | 6,639,034 | +0.31(+1.00%) |
Jul 14, 2023 | 31.65 | 31.65 | 30.37 | 30.62 | 8,877,869 | -0.48(-1.55%) |
Jul 13, 2023 | 30.75 | 31.22 | 30.49 | 31.10 | 10,311,830 | +0.56(+1.82%) |
Jul 12, 2023 | 30.82 | 31.27 | 30.37 | 30.54 | 10,997,641 | +0.50(+1.66%) |
Jul 11, 2023 | 29.64 | 30.31 | 29.54 | 30.05 | 12,502,070 | +0.27(+0.90%) |
Jul 10, 2023 | 29.21 | 29.86 | 29.12 | 29.78 | 9,015,908 | +0.29(+0.97%) |
Jul 07, 2023 | 28.56 | 29.75 | 28.56 | 29.49 | 9,409,208 | +0.98(+3.44%) |
Jul 06, 2023 | 28.37 | 28.58 | 27.66 | 28.51 | 13,612,332 | -0.16(-0.55%) |
Jul 05, 2023 | 28.58 | 29.24 | 28.40 | 28.67 | 7,459,829 | -0.37(-1.27%) |
Jul 03, 2023 | 28.23 | 29.21 | 28.21 | 29.04 | 4,684,869 | +0.96(+3.43%) |
Jun 30, 2023 | 28.64 | 28.66 | 27.99 | 28.07 | 12,835,232 | -0.27(-0.95%) |
Jun 29, 2023 | 28.47 | 28.67 | 28.14 | 28.34 | 10,795,997 | +0.16(+0.56%) |
Jun 28, 2023 | 28.17 | 28.23 | 27.80 | 28.19 | 7,587,771 | -0.02(-0.07%) |
Jun 27, 2023 | 27.77 | 28.40 | 27.47 | 28.20 | 9,103,819 | +0.37(+1.33%) |
Jun 26, 2023 | 27.83 | 28.20 | 27.70 | 27.83 | 12,320,465 | +0.08(+0.30%) |
Jun 23, 2023 | 27.83 | 28.13 | 27.61 | 27.75 | 15,313,150 | -0.56(-1.99%) |
Jun 22, 2023 | 29.14 | 29.15 | 28.24 | 28.32 | 10,070,970 | -0.82(-2.83%) |
Jun 21, 2023 | 29.05 | 29.39 | 28.72 | 29.14 | 7,480,037 | +0.14(+0.48%) |
Jun 20, 2023 | 29.31 | 29.46 | 28.65 | 29.00 | 12,250,877 | -0.51(-1.72%) |
Jun 16, 2023 | 29.78 | 29.93 | 28.99 | 29.51 | 23,514,164 | -0.30(-0.99%) |
Jun 15, 2023 | 29.18 | 30.01 | 29.10 | 29.80 | 9,903,005 | +0.46(+1.58%) |
Jun 14, 2023 | 30.32 | 30.60 | 29.10 | 29.34 | 10,011,532 | -0.63(-2.10%) |
Jun 13, 2023 | 29.57 | 30.42 | 29.31 | 29.97 | 15,111,255 | +0.42(+1.41%) |
Jun 12, 2023 | 29.93 | 30.61 | 28.31 | 29.55 | 19,502,450 | -0.63(-2.08%) |
Jun 09, 2023 | 30.79 | 30.99 | 30.00 | 30.18 | 8,998,974 | -0.48(-1.57%) |
Jun 08, 2023 | 31.01 | 31.09 | 30.08 | 30.66 | 9,541,520 | -0.31(-0.99%) |
Jun 07, 2023 | 30.70 | 31.22 | 30.34 | 30.97 | 9,963,175 | +0.40(+1.30%) |
Jun 06, 2023 | 29.18 | 31.12 | 29.08 | 30.57 | 11,728,058 | +1.21(+4.13%) |
Jun 05, 2023 | 29.63 | 30.03 | 28.95 | 29.36 | 10,712,706 | -0.31(-1.06%) |
Jun 02, 2023 | 28.94 | 30.07 | 28.84 | 29.68 | 15,328,592 | +1.04(+3.62%) |
Jun 01, 2023 | 28.71 | 29.03 | 28.12 | 28.64 | 19,566,754 | +0.45(+1.61%) |
May 31, 2023 | 28.32 | 28.48 | 27.23 | 28.19 | 27,071,684 | -0.57(-1.99%) |
May 30, 2023 | 28.73 | 28.81 | 27.96 | 28.76 | 10,908,468 | +0.36(+1.27%) |
May 26, 2023 | 28.21 | 28.65 | 27.81 | 28.40 | 8,645,252 | +0.16(+0.56%) |
May 25, 2023 | 27.96 | 28.25 | 27.54 | 28.24 | 10,151,100 | +0.12(+0.43%) |
May 24, 2023 | 28.23 | 28.52 | 27.63 | 28.12 | 10,387,354 | -0.32(-1.14%) |
May 23, 2023 | 28.40 | 29.50 | 28.34 | 28.44 | 16,336,692 | +0.16(+0.56%) |
May 22, 2023 | 27.70 | 28.29 | 27.38 | 28.29 | 11,001,894 | +0.81(+2.96%) |
May 19, 2023 | 27.77 | 27.94 | 26.72 | 27.47 | 14,649,676 | -0.13(-0.47%) |
May 18, 2023 | 26.62 | 27.69 | 26.41 | 27.60 | 18,753,448 | +0.85(+3.18%) |
May 17, 2023 | 25.67 | 26.79 | 25.62 | 26.75 | 19,550,986 | +1.62(+6.44%) |
May 16, 2023 | 25.67 | 25.95 | 25.13 | 25.13 | 12,640,634 | -0.65(-2.51%) |
May 15, 2023 | 25.23 | 25.83 | 25.20 | 25.78 | 12,085,549 | +0.53(+2.09%) |
May 12, 2023 | 25.12 | 25.27 | 24.68 | 25.25 | 11,603,606 | +0.43(+1.75%) |
May 11, 2023 | 25.01 | 25.14 | 24.50 | 24.82 | 17,972,248 | -0.51(-2.01%) |
May 10, 2023 | 26.42 | 26.52 | 25.02 | 25.33 | 13,064,158 | -0.64(-2.45%) |
May 09, 2023 | 25.72 | 26.14 | 25.35 | 25.96 | 11,216,049 | -0.14(-0.52%) |
May 08, 2023 | 27.00 | 27.22 | 25.68 | 26.10 | 18,288,656 | +0.05(+0.21%) |
May 05, 2023 | 24.90 | 26.33 | 24.52 | 26.04 | 26,663,868 | +2.25(+9.46%) |
May 04, 2023 | 24.72 | 25.29 | 23.20 | 23.79 | 41,662,060 | -1.74(-6.83%) |
May 03, 2023 | 26.84 | 27.12 | 25.37 | 25.54 | 23,849,902 | -0.90(-3.40%) |
May 02, 2023 | 28.39 | 28.42 | 26.31 | 26.43 | 23,284,714 | -2.18(-7.61%) |