Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 40.20 | 40.91 | 40.03 | 40.58 | 28,091,534 | +0.41(+1.03%) |
Jun 27, 2024 | 40.34 | 40.38 | 39.91 | 40.16 | 15,813,907 | -0.20(-0.49%) |
Jun 26, 2024 | 40.34 | 40.51 | 40.05 | 40.36 | 20,031,758 | -0.06(-0.15%) |
Jun 25, 2024 | 40.55 | 40.95 | 40.17 | 40.42 | 19,240,244 | -0.09(-0.22%) |
Jun 24, 2024 | 39.74 | 40.56 | 39.67 | 40.51 | 21,108,992 | +0.91(+2.31%) |
Jun 21, 2024 | 39.72 | 39.73 | 39.26 | 39.59 | 30,989,522 | +0.00(+0.00%) |
Jun 20, 2024 | 39.20 | 39.81 | 39.17 | 39.59 | 18,028,392 | +0.16(+0.40%) |
Jun 18, 2024 | 39.07 | 39.53 | 39.07 | 39.43 | 17,405,990 | +0.61(+1.57%) |
Jun 17, 2024 | 38.96 | 38.96 | 38.32 | 38.82 | 22,644,378 | -0.21(-0.53%) |
Jun 14, 2024 | 38.84 | 39.20 | 38.81 | 39.03 | 10,652,135 | -0.11(-0.28%) |
Jun 13, 2024 | 39.11 | 39.16 | 38.67 | 39.14 | 12,499,890 | +0.01(+0.03%) |
Jun 12, 2024 | 40.11 | 40.14 | 38.94 | 39.13 | 15,310,106 | -0.64(-1.61%) |
Jun 11, 2024 | 39.64 | 39.93 | 39.57 | 39.77 | 12,280,964 | +0.01(+0.02%) |
Jun 10, 2024 | 40.25 | 40.27 | 39.68 | 39.76 | 15,460,454 | -0.52(-1.29%) |
Jun 07, 2024 | 40.50 | 40.63 | 40.16 | 40.28 | 10,580,543 | -0.38(-0.94%) |
Jun 06, 2024 | 40.64 | 41.05 | 40.47 | 40.66 | 10,425,548 | -0.02(-0.05%) |
Jun 05, 2024 | 40.93 | 41.05 | 40.47 | 40.68 | 12,157,959 | -0.21(-0.51%) |
Jun 04, 2024 | 40.22 | 40.89 | 40.06 | 40.89 | 16,298,675 | +0.57(+1.42%) |
Jun 03, 2024 | 40.52 | 40.84 | 40.24 | 40.32 | 21,025,218 | -0.17(-0.41%) |
May 31, 2024 | 39.49 | 40.62 | 39.45 | 40.49 | 39,570,384 | +0.81(+2.03%) |
May 30, 2024 | 38.59 | 39.71 | 38.55 | 39.68 | 19,955,828 | +1.21(+3.15%) |
May 29, 2024 | 38.63 | 38.83 | 38.37 | 38.47 | 17,936,992 | -0.26(-0.66%) |
May 28, 2024 | 39.08 | 39.15 | 38.54 | 38.73 | 15,312,828 | -0.37(-0.96%) |
May 24, 2024 | 38.87 | 39.10 | 38.86 | 39.10 | 10,590,534 | +0.30(+0.79%) |
May 23, 2024 | 38.96 | 39.16 | 38.48 | 38.80 | 14,335,225 | -0.35(-0.90%) |
May 22, 2024 | 39.06 | 39.53 | 38.98 | 39.15 | 12,571,437 | +0.17(+0.43%) |
May 21, 2024 | 39.45 | 39.47 | 38.65 | 38.98 | 18,625,174 | -0.49(-1.25%) |
May 20, 2024 | 39.41 | 39.66 | 39.37 | 39.47 | 8,806,787 | +0.06(+0.15%) |
May 17, 2024 | 39.74 | 39.76 | 39.19 | 39.41 | 14,930,163 | -0.19(-0.47%) |
May 16, 2024 | 39.64 | 39.78 | 39.49 | 39.60 | 13,148,345 | -0.24(-0.59%) |
May 15, 2024 | 40.09 | 40.25 | 39.79 | 39.84 | 15,167,836 | +0.00(+0.00%) |
May 14, 2024 | 39.94 | 40.03 | 39.77 | 39.84 | 17,953,456 | -0.05(-0.12%) |
May 13, 2024 | 39.69 | 40.00 | 39.44 | 39.89 | 21,711,980 | +0.14(+0.35%) |
May 10, 2024 | 39.17 | 39.77 | 39.07 | 39.75 | 17,358,180 | +0.60(+1.53%) |
May 09, 2024 | 38.87 | 39.19 | 38.75 | 39.15 | 13,089,671 | +0.30(+0.79%) |
May 08, 2024 | 38.61 | 38.93 | 38.47 | 38.84 | 10,606,807 | +0.17(+0.43%) |
May 07, 2024 | 38.89 | 38.94 | 38.46 | 38.68 | 12,129,248 | -0.02(-0.05%) |
May 06, 2024 | 38.49 | 38.72 | 38.43 | 38.70 | 13,565,739 | +0.43(+1.13%) |
May 03, 2024 | 38.42 | 38.56 | 38.13 | 38.26 | 13,411,556 | -0.04(-0.10%) |
May 02, 2024 | 38.69 | 38.84 | 38.13 | 38.30 | 17,793,584 | -0.27(-0.69%) |
May 01, 2024 | 38.70 | 39.02 | 38.50 | 38.57 | 18,075,722 | -0.29(-0.73%) |
Apr 30, 2024 | 39.27 | 39.28 | 38.80 | 38.85 | 20,549,420 | -0.59(-1.50%) |
Apr 29, 2024 | 39.26 | 40.16 | 39.23 | 39.44 | 20,163,836 | +0.40(+1.03%) |
Apr 26, 2024 | 38.43 | 39.31 | 38.27 | 39.04 | 18,646,920 | +0.45(+1.17%) |
Apr 25, 2024 | 38.66 | 39.18 | 38.33 | 38.59 | 17,105,428 | -0.27(-0.68%) |
Apr 24, 2024 | 38.86 | 39.02 | 38.31 | 38.85 | 16,205,580 | -0.21(-0.53%) |
Apr 23, 2024 | 38.28 | 39.35 | 38.06 | 39.06 | 26,396,782 | +1.08(+2.85%) |
Apr 22, 2024 | 40.73 | 40.97 | 37.94 | 37.98 | 52,072,360 | -1.86(-4.67%) |
Apr 19, 2024 | 39.36 | 40.02 | 39.34 | 39.84 | 25,110,860 | +0.35(+0.90%) |
Apr 18, 2024 | 39.21 | 39.52 | 39.07 | 39.48 | 20,502,916 | +0.34(+0.88%) |
Apr 17, 2024 | 39.21 | 39.33 | 38.83 | 39.14 | 21,351,308 | +0.01(+0.03%) |
Apr 16, 2024 | 39.46 | 39.49 | 38.93 | 39.13 | 14,245,663 | -0.33(-0.85%) |
Apr 15, 2024 | 39.46 | 39.70 | 39.21 | 39.46 | 16,729,921 | +0.38(+0.98%) |
Apr 12, 2024 | 39.53 | 39.61 | 39.04 | 39.08 | 21,907,772 | -0.43(-1.10%) |
Apr 11, 2024 | 39.80 | 39.82 | 39.44 | 39.51 | 15,019,510 | -0.35(-0.89%) |
Apr 10, 2024 | 39.96 | 40.01 | 39.32 | 39.87 | 18,193,064 | -0.31(-0.78%) |
Apr 09, 2024 | 40.40 | 40.52 | 39.89 | 40.18 | 17,507,428 | -0.22(-0.55%) |
Apr 08, 2024 | 40.78 | 40.81 | 40.38 | 40.40 | 14,926,549 | -0.38(-0.93%) |
Apr 05, 2024 | 40.91 | 41.09 | 40.29 | 40.78 | 14,809,360 | -0.32(-0.78%) |
Apr 04, 2024 | 41.62 | 42.04 | 41.09 | 41.10 | 17,000,760 | -0.38(-0.91%) |
Apr 03, 2024 | 41.23 | 41.54 | 41.18 | 41.48 | 18,795,890 | +0.29(+0.71%) |
Apr 02, 2024 | 40.96 | 41.32 | 40.92 | 41.19 | 17,825,676 | +0.25(+0.61%) |
Apr 01, 2024 | 40.66 | 40.99 | 40.21 | 40.94 | 15,523,817 | +0.31(+0.76%) |
Mar 28, 2024 | 40.32 | 40.81 | 40.79 | 40.63 | 20,787,436 | +0.41(+1.01%) |
Mar 27, 2024 | 39.79 | 40.45 | 39.79 | 40.22 | 19,893,668 | +0.67(+1.69%) |
Mar 26, 2024 | 39.53 | 39.69 | 39.42 | 39.55 | 18,434,686 | -0.02(-0.05%) |
Mar 25, 2024 | 39.24 | 39.58 | 39.19 | 39.57 | 15,063,720 | +0.48(+1.24%) |
Mar 22, 2024 | 39.45 | 39.51 | 38.74 | 39.09 | 18,401,284 | -0.16(-0.42%) |
Mar 21, 2024 | 38.84 | 39.30 | 38.71 | 39.25 | 22,658,550 | +0.41(+1.05%) |
Mar 20, 2024 | 38.69 | 38.99 | 38.54 | 38.84 | 15,696,965 | +0.15(+0.38%) |
Mar 19, 2024 | 38.61 | 38.77 | 38.54 | 38.70 | 15,726,520 | +0.04(+0.10%) |
Mar 18, 2024 | 38.23 | 38.69 | 38.01 | 38.66 | 16,731,347 | +0.43(+1.11%) |
Mar 15, 2024 | 38.34 | 38.66 | 37.90 | 38.23 | 56,695,696 | -0.27(-0.70%) |
Mar 14, 2024 | 38.73 | 38.79 | 38.19 | 38.51 | 18,048,366 | -0.47(-1.22%) |
Mar 13, 2024 | 39.01 | 39.21 | 38.79 | 38.98 | 14,200,990 | +0.13(+0.32%) |
Mar 12, 2024 | 38.76 | 38.98 | 38.63 | 38.85 | 12,856,163 | +0.00(+0.00%) |
Mar 11, 2024 | 38.31 | 38.95 | 38.30 | 38.85 | 12,749,142 | +0.60(+1.57%) |
Mar 08, 2024 | 38.35 | 38.61 | 38.14 | 38.25 | 18,392,420 | -0.02(-0.05%) |
Mar 07, 2024 | 38.83 | 39.00 | 38.13 | 38.27 | 17,659,264 | -0.39(-1.00%) |
Mar 06, 2024 | 39.07 | 39.08 | 38.51 | 38.66 | 16,863,284 | -0.41(-1.04%) |
Mar 05, 2024 | 39.07 | 39.66 | 38.65 | 39.07 | 21,307,740 | +0.04(+0.10%) |
Mar 04, 2024 | 38.65 | 39.05 | 38.25 | 39.03 | 19,361,448 | +0.11(+0.27%) |
Mar 01, 2024 | 38.72 | 39.01 | 38.51 | 38.92 | 12,529,049 | +0.17(+0.45%) |
Feb 29, 2024 | 38.83 | 38.95 | 38.58 | 38.75 | 21,157,634 | -0.08(-0.20%) |
Feb 28, 2024 | 38.69 | 38.93 | 38.59 | 38.83 | 12,841,904 | +0.16(+0.43%) |
Feb 27, 2024 | 38.42 | 38.71 | 38.18 | 38.66 | 17,638,728 | +0.23(+0.60%) |
Feb 26, 2024 | 39.31 | 39.34 | 38.18 | 38.43 | 25,927,020 | -0.94(-2.39%) |
Feb 23, 2024 | 39.34 | 39.84 | 39.17 | 39.37 | 15,728,439 | -0.07(-0.17%) |
Feb 22, 2024 | 39.45 | 39.63 | 38.84 | 39.44 | 22,789,052 | -0.36(-0.90%) |
Feb 21, 2024 | 39.20 | 39.81 | 39.09 | 39.79 | 16,802,162 | +0.58(+1.48%) |
Feb 20, 2024 | 39.13 | 39.61 | 38.99 | 39.21 | 12,463,654 | +0.01(+0.02%) |
Feb 16, 2024 | 39.01 | 39.38 | 38.48 | 39.20 | 13,065,013 | -0.10(-0.25%) |
Feb 15, 2024 | 38.93 | 39.33 | 38.90 | 39.30 | 12,474,428 | +0.43(+1.10%) |
Feb 14, 2024 | 39.10 | 39.25 | 38.70 | 38.87 | 12,854,485 | +0.02(+0.05%) |
Feb 13, 2024 | 38.92 | 39.17 | 38.42 | 38.85 | 14,956,393 | +0.03(+0.07%) |
Feb 12, 2024 | 38.47 | 38.89 | 38.28 | 38.83 | 15,554,035 | +0.37(+0.96%) |
Feb 09, 2024 | 38.63 | 38.82 | 38.01 | 38.46 | 19,086,006 | -0.18(-0.48%) |
Feb 08, 2024 | 39.02 | 39.09 | 38.19 | 38.64 | 20,160,384 | -0.49(-1.26%) |
Feb 07, 2024 | 39.79 | 39.83 | 39.08 | 39.14 | 22,528,484 | -0.66(-1.65%) |
Feb 06, 2024 | 40.07 | 40.25 | 39.65 | 39.79 | 18,092,880 | -0.27(-0.68%) |
Feb 05, 2024 | 40.67 | 40.84 | 39.96 | 40.06 | 21,135,404 | -0.73(-1.78%) |
Feb 02, 2024 | 40.86 | 41.12 | 40.50 | 40.79 | 22,256,036 | -0.35(-0.85%) |
Feb 01, 2024 | 41.32 | 41.36 | 40.64 | 41.14 | 20,227,232 | +0.14(+0.33%) |
Jan 31, 2024 | 40.85 | 41.84 | 40.70 | 41.00 | 24,145,142 | -0.12(-0.28%) |
Jan 30, 2024 | 40.67 | 41.25 | 40.48 | 41.12 | 20,698,236 | +0.41(+1.00%) |
Jan 29, 2024 | 40.78 | 41.04 | 40.34 | 40.71 | 24,686,424 | -0.34(-0.83%) |
Jan 26, 2024 | 40.95 | 41.14 | 40.76 | 41.05 | 21,036,134 | +0.11(+0.26%) |
Jan 25, 2024 | 40.13 | 40.96 | 40.02 | 40.95 | 25,408,876 | +0.98(+2.45%) |
Jan 24, 2024 | 40.89 | 40.99 | 39.88 | 39.97 | 28,816,036 | -0.92(-2.25%) |
Jan 23, 2024 | 39.76 | 40.90 | 39.30 | 40.89 | 51,576,112 | +2.57(+6.70%) |
Jan 22, 2024 | 38.15 | 38.46 | 38.06 | 38.32 | 26,790,056 | +0.24(+0.64%) |
Jan 19, 2024 | 37.83 | 38.18 | 37.46 | 38.08 | 21,237,456 | +0.38(+1.00%) |
Jan 18, 2024 | 37.31 | 37.77 | 37.23 | 37.70 | 17,669,468 | +0.07(+0.18%) |
Jan 17, 2024 | 37.49 | 38.18 | 37.44 | 37.63 | 22,075,088 | -0.41(-1.07%) |
Jan 16, 2024 | 37.35 | 38.10 | 37.13 | 38.04 | 32,055,348 | +0.71(+1.89%) |
Jan 12, 2024 | 36.98 | 37.54 | 36.96 | 37.33 | 19,391,110 | +0.64(+1.74%) |
Jan 11, 2024 | 37.79 | 37.79 | 36.37 | 36.70 | 32,289,230 | -1.14(-3.02%) |
Jan 10, 2024 | 37.84 | 37.86 | 37.43 | 37.84 | 16,888,624 | +0.04(+0.10%) |
Jan 09, 2024 | 38.00 | 38.00 | 37.54 | 37.80 | 18,462,226 | -0.38(-1.00%) |
Jan 08, 2024 | 38.23 | 38.33 | 37.59 | 38.18 | 29,903,748 | -0.10(-0.25%) |
Jan 05, 2024 | 37.58 | 38.44 | 37.42 | 38.28 | 31,797,804 | +0.79(+2.11%) |
Jan 04, 2024 | 37.78 | 37.94 | 37.48 | 37.49 | 25,357,626 | +0.20(+0.54%) |
Jan 03, 2024 | 37.64 | 37.82 | 37.26 | 37.29 | 27,549,084 | +0.27(+0.72%) |
Jan 02, 2024 | 35.93 | 37.11 | 35.88 | 37.02 | 24,980,782 | +1.12(+3.13%) |
Dec 29, 2023 | 35.59 | 35.95 | 35.53 | 35.90 | 17,038,956 | +0.20(+0.56%) |
Dec 28, 2023 | 35.40 | 35.92 | 35.37 | 35.70 | 15,675,544 | +0.17(+0.48%) |
Dec 27, 2023 | 35.54 | 35.66 | 35.42 | 35.53 | 16,033,229 | -0.16(-0.45%) |
Dec 26, 2023 | 35.65 | 35.84 | 35.53 | 35.69 | 12,447,522 | -0.01(-0.03%) |
Dec 22, 2023 | 35.63 | 35.98 | 35.61 | 35.70 | 13,833,366 | +0.06(+0.16%) |
Dec 21, 2023 | 35.56 | 35.75 | 35.43 | 35.64 | 16,193,945 | +0.12(+0.35%) |
Dec 20, 2023 | 35.71 | 35.93 | 35.50 | 35.52 | 18,857,078 | -0.26(-0.72%) |
Dec 19, 2023 | 35.80 | 35.93 | 35.70 | 35.77 | 18,421,660 | -0.10(-0.27%) |
Dec 18, 2023 | 35.92 | 35.99 | 35.49 | 35.87 | 23,160,054 | +0.29(+0.80%) |
Dec 15, 2023 | 35.75 | 36.02 | 35.36 | 35.58 | 54,321,360 | -0.48(-1.32%) |
Dec 14, 2023 | 35.47 | 36.16 | 35.40 | 36.06 | 29,980,492 | +0.84(+2.38%) |
Dec 13, 2023 | 35.31 | 35.37 | 34.72 | 35.22 | 33,979,196 | -0.30(-0.83%) |
Dec 12, 2023 | 35.77 | 35.84 | 35.39 | 35.52 | 17,981,886 | -0.35(-0.98%) |
Dec 11, 2023 | 36.46 | 36.55 | 35.69 | 35.87 | 24,307,944 | -0.55(-1.52%) |
Dec 08, 2023 | 36.81 | 36.83 | 36.19 | 36.42 | 22,948,174 | -0.38(-1.04%) |
Dec 07, 2023 | 36.71 | 36.88 | 36.47 | 36.80 | 15,984,482 | +0.14(+0.39%) |
Dec 06, 2023 | 36.42 | 37.02 | 36.25 | 36.66 | 21,228,328 | +0.08(+0.21%) |
Dec 05, 2023 | 36.52 | 36.71 | 36.27 | 36.58 | 24,156,644 | +0.36(+1.00%) |
Dec 04, 2023 | 36.56 | 36.72 | 36.21 | 36.22 | 23,216,076 | -0.51(-1.40%) |
Dec 01, 2023 | 36.56 | 36.76 | 36.44 | 36.73 | 21,805,616 | +0.24(+0.65%) |
Nov 30, 2023 | 36.02 | 36.60 | 36.01 | 36.50 | 38,461,664 | +0.54(+1.51%) |
Nov 29, 2023 | 35.73 | 36.08 | 35.73 | 35.95 | 17,209,228 | +0.28(+0.77%) |
Nov 28, 2023 | 35.56 | 35.72 | 35.42 | 35.68 | 15,246,239 | +0.11(+0.32%) |
Nov 27, 2023 | 35.66 | 35.74 | 35.51 | 35.56 | 16,007,523 | -0.06(-0.16%) |
Nov 24, 2023 | 35.66 | 35.77 | 35.52 | 35.62 | 7,106,643 | +0.06(+0.16%) |
Nov 22, 2023 | 35.54 | 35.73 | 35.44 | 35.56 | 15,348,186 | +0.10(+0.27%) |
Nov 21, 2023 | 35.10 | 35.66 | 35.08 | 35.47 | 24,083,122 | +0.50(+1.42%) |
Nov 20, 2023 | 34.54 | 35.10 | 34.47 | 34.97 | 19,593,794 | +0.48(+1.38%) |
Nov 17, 2023 | 34.64 | 34.64 | 34.35 | 34.50 | 20,333,922 | +0.05(+0.14%) |
Nov 16, 2023 | 34.35 | 34.64 | 34.21 | 34.45 | 20,069,798 | +0.17(+0.50%) |
Nov 15, 2023 | 34.16 | 34.38 | 34.13 | 34.28 | 24,001,258 | +0.11(+0.33%) |
Nov 14, 2023 | 34.29 | 34.37 | 34.09 | 34.16 | 18,553,538 | +0.06(+0.17%) |
Nov 13, 2023 | 33.94 | 34.45 | 33.72 | 34.11 | 18,199,140 | +0.10(+0.31%) |
Nov 10, 2023 | 34.19 | 34.20 | 33.70 | 34.00 | 13,437,267 | +0.09(+0.25%) |
Nov 09, 2023 | 34.15 | 34.33 | 33.76 | 33.92 | 17,050,978 | -0.14(-0.42%) |
Nov 08, 2023 | 34.22 | 34.26 | 33.90 | 34.06 | 17,821,738 | -0.16(-0.47%) |
Nov 07, 2023 | 33.99 | 34.37 | 33.94 | 34.22 | 18,536,078 | +0.29(+0.84%) |
Nov 06, 2023 | 34.26 | 34.31 | 33.91 | 33.94 | 16,323,299 | -0.36(-1.05%) |
Nov 03, 2023 | 34.27 | 34.63 | 34.22 | 34.30 | 24,495,024 | +0.11(+0.33%) |
Nov 02, 2023 | 33.62 | 34.22 | 33.62 | 34.18 | 26,196,248 | +0.48(+1.41%) |
Nov 01, 2023 | 33.71 | 33.85 | 33.47 | 33.71 | 27,380,440 | +0.26(+0.77%) |
Oct 31, 2023 | 33.05 | 33.53 | 33.01 | 33.45 | 30,353,372 | +0.49(+1.47%) |
Oct 30, 2023 | 32.22 | 33.14 | 32.22 | 32.96 | 33,077,232 | +1.12(+3.53%) |
Oct 27, 2023 | 32.74 | 32.94 | 31.75 | 31.84 | 25,143,852 | -0.98(-2.99%) |
Oct 26, 2023 | 32.05 | 33.04 | 32.03 | 32.82 | 36,088,896 | +0.74(+2.31%) |
Oct 25, 2023 | 32.85 | 32.95 | 32.00 | 32.08 | 32,375,796 | -0.58(-1.78%) |
Oct 24, 2023 | 31.56 | 32.81 | 31.39 | 32.66 | 64,665,032 | +2.77(+9.27%) |
Oct 23, 2023 | 29.97 | 30.15 | 29.76 | 29.89 | 33,307,444 | -0.17(-0.57%) |
Oct 20, 2023 | 30.06 | 30.60 | 30.04 | 30.06 | 28,641,292 | -0.01(-0.03%) |
Oct 19, 2023 | 29.92 | 30.44 | 29.89 | 30.07 | 30,248,576 | +0.50(+1.71%) |
Oct 18, 2023 | 29.92 | 29.97 | 29.51 | 29.56 | 23,141,498 | -0.44(-1.46%) |
Oct 17, 2023 | 29.62 | 30.03 | 29.61 | 30.00 | 22,245,604 | +0.25(+0.83%) |
Oct 16, 2023 | 29.36 | 29.82 | 29.16 | 29.76 | 22,145,096 | +0.55(+1.89%) |
Oct 13, 2023 | 29.59 | 29.89 | 29.17 | 29.20 | 25,774,522 | -0.23(-0.78%) |
Oct 12, 2023 | 29.83 | 29.87 | 29.18 | 29.43 | 22,807,116 | -0.52(-1.75%) |
Oct 11, 2023 | 30.31 | 30.44 | 29.91 | 29.95 | 16,480,136 | -0.29(-0.94%) |
Oct 10, 2023 | 29.97 | 30.28 | 29.82 | 30.24 | 20,109,364 | +0.30(+0.99%) |
Oct 09, 2023 | 29.27 | 29.99 | 29.27 | 29.95 | 21,356,444 | +0.57(+1.94%) |
Oct 06, 2023 | 29.46 | 29.52 | 28.69 | 29.37 | 32,864,382 | -0.29(-0.98%) |
Oct 05, 2023 | 29.42 | 29.76 | 29.25 | 29.66 | 24,421,906 | +0.26(+0.89%) |
Oct 04, 2023 | 29.64 | 29.80 | 29.27 | 29.40 | 25,412,432 | -0.41(-1.38%) |
Oct 03, 2023 | 29.55 | 29.84 | 29.47 | 29.81 | 22,939,112 | +0.21(+0.69%) |
Oct 02, 2023 | 30.24 | 30.27 | 29.58 | 29.61 | 26,511,298 | -0.61(-2.01%) |
Sep 29, 2023 | 30.41 | 30.53 | 30.17 | 30.21 | 21,277,566 | -0.13(-0.43%) |
Sep 28, 2023 | 30.21 | 30.41 | 30.21 | 30.35 | 20,134,804 | +0.14(+0.46%) |
Sep 27, 2023 | 30.72 | 30.77 | 30.12 | 30.21 | 23,690,678 | -0.55(-1.79%) |
Sep 26, 2023 | 30.66 | 30.92 | 30.59 | 30.76 | 20,208,258 | -0.16(-0.51%) |
Sep 25, 2023 | 30.92 | 31.00 | 30.86 | 30.91 | 18,887,552 | -0.11(-0.36%) |
Sep 22, 2023 | 31.01 | 31.24 | 30.70 | 31.03 | 24,392,308 | -0.01(-0.03%) |
Sep 21, 2023 | 31.25 | 31.56 | 31.01 | 31.04 | 19,308,048 | -0.29(-0.92%) |
Sep 20, 2023 | 31.31 | 31.64 | 31.10 | 31.32 | 25,465,506 | +0.19(+0.60%) |
Sep 19, 2023 | 31.31 | 31.45 | 31.00 | 31.14 | 25,080,728 | -0.12(-0.39%) |
Sep 18, 2023 | 31.60 | 31.67 | 31.25 | 31.26 | 17,411,518 | -0.24(-0.77%) |
Sep 15, 2023 | 31.66 | 31.85 | 31.38 | 31.50 | 40,981,076 | -0.23(-0.73%) |
Sep 14, 2023 | 31.95 | 32.05 | 31.64 | 31.73 | 28,497,046 | +0.17(+0.53%) |
Sep 13, 2023 | 31.98 | 31.98 | 31.24 | 31.57 | 22,948,720 | -0.17(-0.53%) |
Sep 12, 2023 | 31.82 | 31.86 | 31.51 | 31.73 | 16,929,758 | +0.09(+0.29%) |
Sep 11, 2023 | 31.42 | 31.78 | 31.31 | 31.64 | 20,255,422 | +0.46(+1.46%) |
Sep 08, 2023 | 31.52 | 31.54 | 30.98 | 31.18 | 26,699,654 | -0.34(-1.06%) |
Sep 07, 2023 | 31.86 | 32.18 | 31.46 | 31.52 | 28,535,742 | -0.34(-1.08%) |
Sep 06, 2023 | 31.79 | 32.11 | 31.69 | 31.86 | 20,579,832 | -0.11(-0.35%) |
Sep 05, 2023 | 32.49 | 32.69 | 31.98 | 31.98 | 18,755,378 | -0.52(-1.61%) |
Sep 01, 2023 | 32.62 | 32.76 | 32.48 | 32.50 | 15,820,352 | -0.11(-0.34%) |
Aug 31, 2023 | 32.49 | 32.76 | 32.41 | 32.61 | 26,100,138 | +0.32(+0.98%) |
Aug 30, 2023 | 32.53 | 32.58 | 32.21 | 32.29 | 16,109,608 | -0.05(-0.14%) |
Aug 29, 2023 | 31.69 | 32.40 | 31.65 | 32.34 | 30,866,048 | +1.06(+3.40%) |
Aug 28, 2023 | 31.21 | 31.34 | 31.00 | 31.28 | 17,215,310 | +0.19(+0.60%) |
Aug 25, 2023 | 31.07 | 31.25 | 30.78 | 31.09 | 15,995,593 | -0.03(-0.09%) |
Aug 24, 2023 | 30.77 | 31.31 | 30.76 | 31.12 | 19,907,258 | +0.18(+0.57%) |
Aug 23, 2023 | 30.95 | 31.11 | 30.77 | 30.94 | 16,910,576 | -0.01(-0.03%) |
Aug 22, 2023 | 30.84 | 31.06 | 30.66 | 30.95 | 23,305,710 | +0.19(+0.61%) |
Aug 21, 2023 | 30.90 | 30.97 | 30.55 | 30.76 | 29,040,966 | -0.17(-0.54%) |
Aug 18, 2023 | 30.63 | 31.16 | 30.63 | 30.93 | 23,301,008 | +0.11(+0.36%) |
Aug 17, 2023 | 31.10 | 31.21 | 30.62 | 30.82 | 20,513,244 | -0.20(-0.63%) |
Aug 16, 2023 | 31.04 | 31.36 | 30.90 | 31.02 | 18,658,510 | +0.01(+0.03%) |
Aug 15, 2023 | 31.09 | 31.24 | 30.96 | 31.01 | 16,651,500 | -0.28(-0.89%) |
Aug 14, 2023 | 30.94 | 31.31 | 30.90 | 31.29 | 19,233,480 | +0.19(+0.60%) |
Aug 11, 2023 | 30.73 | 31.16 | 30.71 | 31.10 | 16,381,204 | +0.32(+1.03%) |
Aug 10, 2023 | 30.62 | 31.06 | 30.60 | 30.78 | 20,407,910 | +0.29(+0.95%) |
Aug 09, 2023 | 30.31 | 30.61 | 30.15 | 30.49 | 22,258,524 | +0.13(+0.43%) |
Aug 08, 2023 | 30.25 | 30.59 | 30.23 | 30.36 | 23,753,450 | +0.04(+0.12%) |
Aug 07, 2023 | 30.44 | 30.61 | 30.00 | 30.33 | 26,076,506 | -0.08(-0.28%) |
Aug 04, 2023 | 30.76 | 30.79 | 30.33 | 30.41 | 26,370,234 | -0.41(-1.33%) |
Aug 03, 2023 | 30.81 | 31.00 | 30.51 | 30.82 | 21,954,970 | -0.24(-0.78%) |
Aug 02, 2023 | 31.20 | 31.42 | 30.97 | 31.06 | 21,963,306 | -0.10(-0.33%) |
Aug 01, 2023 | 31.97 | 31.98 | 31.06 | 31.17 | 29,281,300 | -0.61(-1.91%) |
Jul 31, 2023 | 31.70 | 31.81 | 31.55 | 31.77 | 26,287,876 | +0.05(+0.15%) |
Jul 28, 2023 | 31.39 | 32.00 | 31.38 | 31.72 | 32,878,186 | +0.45(+1.43%) |
Jul 27, 2023 | 31.91 | 32.27 | 31.27 | 31.28 | 30,130,720 | -0.74(-2.30%) |
Jul 26, 2023 | 31.56 | 32.27 | 31.48 | 32.01 | 29,938,882 | +0.09(+0.29%) |
Jul 25, 2023 | 32.29 | 32.58 | 31.44 | 31.92 | 38,315,320 | +0.24(+0.77%) |
Jul 24, 2023 | 31.59 | 32.26 | 31.43 | 31.68 | 33,008,572 | +0.09(+0.30%) |
Jul 21, 2023 | 31.24 | 31.64 | 31.10 | 31.59 | 27,008,890 | +0.22(+0.71%) |
Jul 20, 2023 | 31.60 | 31.70 | 31.24 | 31.36 | 35,215,560 | -0.31(-0.97%) |
Jul 19, 2023 | 31.43 | 31.85 | 30.91 | 31.67 | 66,420,712 | +1.58(+5.27%) |
Jul 18, 2023 | 29.84 | 30.90 | 29.80 | 30.08 | 85,469,496 | +0.76(+2.57%) |
Jul 17, 2023 | 31.37 | 31.37 | 29.13 | 29.33 | 104,491,072 | -2.38(-7.50%) |
Jul 14, 2023 | 32.10 | 32.16 | 31.65 | 31.71 | 33,871,196 | -0.59(-1.82%) |
Jul 13, 2023 | 32.46 | 32.50 | 32.09 | 32.29 | 27,499,416 | -0.21(-0.63%) |
Jul 12, 2023 | 32.72 | 32.85 | 32.36 | 32.50 | 29,274,332 | -0.12(-0.37%) |
Jul 11, 2023 | 32.74 | 32.83 | 32.36 | 32.62 | 30,385,126 | -0.14(-0.43%) |
Jul 10, 2023 | 33.49 | 33.52 | 32.63 | 32.76 | 32,517,096 | -0.71(-2.12%) |
Jul 07, 2023 | 33.77 | 33.89 | 33.44 | 33.47 | 21,970,946 | -0.54(-1.58%) |
Jul 06, 2023 | 34.25 | 34.26 | 33.94 | 34.01 | 23,541,832 | -0.32(-0.93%) |
Jul 05, 2023 | 34.14 | 34.51 | 34.10 | 34.33 | 21,696,314 | +0.18(+0.54%) |