Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 33.87 | 33.91 | 32.70 | 32.91 | 3,257,608 | -1.39(-4.05%) |
May 28, 2024 | 34.25 | 34.47 | 34.11 | 34.30 | 920,056 | +0.70(+2.08%) |
May 24, 2024 | 33.91 | 34.10 | 33.45 | 33.60 | 1,297,819 | +0.15(+0.45%) |
May 23, 2024 | 34.14 | 34.19 | 33.36 | 33.45 | 2,127,985 | -0.16(-0.48%) |
May 22, 2024 | 34.29 | 34.32 | 33.51 | 33.61 | 1,780,865 | -0.83(-2.41%) |
May 21, 2024 | 34.52 | 34.76 | 34.39 | 34.44 | 861,252 | -0.14(-0.40%) |
May 20, 2024 | 34.27 | 34.79 | 34.15 | 34.58 | 1,290,922 | +0.28(+0.82%) |
May 17, 2024 | 34.22 | 34.38 | 34.11 | 34.30 | 870,892 | -0.03(-0.09%) |
May 16, 2024 | 34.22 | 34.45 | 34.02 | 34.33 | 1,583,327 | -0.21(-0.59%) |
May 15, 2024 | 34.50 | 34.57 | 33.91 | 34.53 | 1,510,413 | +0.21(+0.60%) |
May 14, 2024 | 34.30 | 34.44 | 34.05 | 34.33 | 1,403,582 | +0.39(+1.15%) |
May 13, 2024 | 33.61 | 33.98 | 33.55 | 33.94 | 1,310,342 | +0.60(+1.79%) |
May 10, 2024 | 33.98 | 34.09 | 33.30 | 33.34 | 1,266,414 | -0.46(-1.36%) |
May 09, 2024 | 33.51 | 33.89 | 33.34 | 33.80 | 1,204,232 | +0.94(+2.85%) |
May 08, 2024 | 32.92 | 33.17 | 32.85 | 32.86 | 1,738,636 | -0.47(-1.41%) |
May 07, 2024 | 33.45 | 33.63 | 33.32 | 33.33 | 1,179,379 | +0.03(+0.09%) |
May 06, 2024 | 33.24 | 33.62 | 33.24 | 33.30 | 1,648,909 | +0.27(+0.83%) |
May 03, 2024 | 32.56 | 33.03 | 32.45 | 33.03 | 3,004,082 | +0.29(+0.90%) |
May 02, 2024 | 32.80 | 32.97 | 32.45 | 32.74 | 1,913,657 | +0.25(+0.78%) |
May 01, 2024 | 32.24 | 33.01 | 32.12 | 32.48 | 2,413,871 | +0.24(+0.76%) |
Apr 30, 2024 | 33.09 | 33.11 | 32.24 | 32.24 | 2,112,188 | -1.07(-3.20%) |
Apr 29, 2024 | 33.09 | 33.60 | 32.97 | 33.30 | 3,526,381 | -0.52(-1.53%) |
Apr 26, 2024 | 34.59 | 34.78 | 33.24 | 33.82 | 6,760,385 | -2.72(-7.44%) |
Apr 25, 2024 | 36.07 | 36.72 | 35.90 | 36.54 | 3,253,789 | +0.07(+0.19%) |
Apr 24, 2024 | 36.62 | 36.67 | 36.24 | 36.47 | 2,555,800 | -0.54(-1.45%) |
Apr 23, 2024 | 36.39 | 37.02 | 36.25 | 37.01 | 1,599,287 | +0.11(+0.29%) |
Apr 22, 2024 | 36.57 | 37.09 | 36.32 | 36.90 | 1,221,556 | -0.14(-0.37%) |
Apr 19, 2024 | 36.87 | 37.17 | 36.54 | 37.04 | 1,373,512 | +0.52(+1.42%) |
Apr 18, 2024 | 36.61 | 37.22 | 36.40 | 36.52 | 2,275,941 | -0.71(-1.92%) |
Apr 17, 2024 | 37.40 | 37.63 | 37.15 | 37.23 | 1,292,757 | +0.05(+0.13%) |
Apr 16, 2024 | 37.05 | 37.25 | 36.73 | 37.18 | 1,984,056 | -0.15(-0.39%) |
Apr 15, 2024 | 38.01 | 38.08 | 37.32 | 37.33 | 1,349,159 | -0.32(-0.86%) |
Apr 12, 2024 | 38.23 | 38.63 | 37.58 | 37.65 | 1,807,494 | -0.88(-2.28%) |
Apr 11, 2024 | 38.95 | 39.04 | 38.29 | 38.53 | 1,553,254 | -0.54(-1.38%) |
Apr 10, 2024 | 38.60 | 39.08 | 38.47 | 39.07 | 1,697,560 | +0.39(+1.01%) |
Apr 09, 2024 | 39.38 | 39.53 | 38.56 | 38.68 | 1,681,945 | -0.54(-1.37%) |
Apr 08, 2024 | 39.44 | 39.62 | 39.02 | 39.22 | 1,601,522 | +0.19(+0.48%) |
Apr 05, 2024 | 39.12 | 39.23 | 38.72 | 39.03 | 1,269,401 | +0.10(+0.25%) |
Apr 04, 2024 | 39.51 | 39.80 | 38.71 | 38.93 | 1,955,879 | -0.43(-1.09%) |
Apr 03, 2024 | 38.97 | 39.45 | 38.86 | 39.36 | 1,577,843 | +0.79(+2.05%) |
Apr 02, 2024 | 38.80 | 38.91 | 38.27 | 38.57 | 2,052,210 | -0.02(-0.05%) |
Apr 01, 2024 | 38.44 | 38.69 | 37.91 | 38.59 | 1,335,704 | +0.21(+0.56%) |
Mar 28, 2024 | 38.65 | 38.49 | 38.37 | 38.38 | 2,572,175 | -0.47(-1.21%) |
Mar 27, 2024 | 38.62 | 38.98 | 38.55 | 38.84 | 1,775,105 | +0.25(+0.66%) |
Mar 26, 2024 | 39.04 | 39.06 | 38.59 | 38.59 | 1,085,686 | -0.05(-0.13%) |
Mar 25, 2024 | 38.34 | 38.74 | 38.34 | 38.64 | 1,170,464 | +0.08(+0.20%) |
Mar 22, 2024 | 38.81 | 38.85 | 38.49 | 38.56 | 1,192,383 | +0.03(+0.08%) |
Mar 21, 2024 | 38.41 | 38.68 | 38.33 | 38.53 | 1,219,971 | +0.21(+0.54%) |
Mar 20, 2024 | 38.04 | 38.52 | 37.94 | 38.33 | 2,062,889 | +0.14(+0.36%) |
Mar 19, 2024 | 37.74 | 38.27 | 37.66 | 38.19 | 1,124,089 | +0.54(+1.43%) |
Mar 18, 2024 | 37.72 | 37.75 | 37.30 | 37.65 | 1,268,494 | -0.08(-0.21%) |
Mar 15, 2024 | 37.89 | 38.10 | 37.54 | 37.73 | 1,911,169 | -0.08(-0.21%) |
Mar 14, 2024 | 38.19 | 38.19 | 37.69 | 37.81 | 1,829,974 | -0.32(-0.85%) |
Mar 13, 2024 | 37.94 | 38.15 | 37.75 | 38.13 | 2,451,441 | +0.82(+2.20%) |
Mar 12, 2024 | 37.42 | 37.52 | 37.02 | 37.31 | 1,909,465 | +0.15(+0.39%) |
Mar 11, 2024 | 36.90 | 37.16 | 36.50 | 37.16 | 2,594,978 | +0.26(+0.71%) |
Mar 08, 2024 | 37.05 | 37.21 | 36.78 | 36.90 | 1,238,259 | -0.03(-0.08%) |
Mar 07, 2024 | 36.83 | 37.06 | 36.77 | 36.93 | 1,364,968 | +0.40(+1.10%) |
Mar 06, 2024 | 36.44 | 36.66 | 36.33 | 36.53 | 3,213,113 | +0.57(+1.58%) |
Mar 05, 2024 | 35.91 | 36.17 | 35.75 | 35.96 | 3,615,844 | +1.21(+3.49%) |
Mar 04, 2024 | 34.77 | 34.88 | 34.64 | 34.75 | 1,711,024 | +0.01(+0.03%) |
Mar 01, 2024 | 34.64 | 35.08 | 34.34 | 34.74 | 2,146,093 | +0.34(+0.99%) |
Feb 29, 2024 | 34.94 | 35.10 | 34.12 | 34.40 | 2,729,088 | -0.63(-1.79%) |
Feb 28, 2024 | 35.28 | 35.41 | 34.93 | 35.02 | 1,041,747 | -0.15(-0.42%) |
Feb 27, 2024 | 35.47 | 35.59 | 35.07 | 35.17 | 1,496,941 | -0.13(-0.36%) |
Feb 26, 2024 | 35.17 | 35.37 | 34.86 | 35.30 | 2,620,711 | +0.45(+1.29%) |
Feb 23, 2024 | 34.24 | 35.00 | 34.02 | 34.85 | 3,026,892 | +0.56(+1.62%) |
Feb 22, 2024 | 35.36 | 35.79 | 33.66 | 34.29 | 6,017,366 | +2.47(+7.77%) |
Feb 21, 2024 | 31.46 | 31.91 | 30.97 | 31.82 | 2,328,477 | +0.39(+1.24%) |
Feb 20, 2024 | 31.11 | 31.48 | 31.01 | 31.43 | 2,291,825 | -0.22(-0.71%) |
Feb 16, 2024 | 31.71 | 31.91 | 31.48 | 31.65 | 1,673,693 | -0.18(-0.55%) |
Feb 15, 2024 | 30.73 | 31.85 | 30.71 | 31.83 | 3,363,614 | +0.84(+2.71%) |
Feb 14, 2024 | 31.13 | 31.16 | 30.68 | 30.99 | 2,240,212 | +0.10(+0.32%) |
Feb 13, 2024 | 31.03 | 31.18 | 30.72 | 30.89 | 3,328,059 | -0.50(-1.59%) |
Feb 12, 2024 | 31.30 | 31.56 | 31.22 | 31.39 | 1,078,199 | +0.44(+1.42%) |
Feb 09, 2024 | 31.02 | 31.15 | 30.90 | 30.95 | 947,708 | -0.18(-0.57%) |
Feb 08, 2024 | 30.82 | 31.26 | 30.67 | 31.12 | 1,574,987 | +0.21(+0.70%) |
Feb 07, 2024 | 30.89 | 31.03 | 30.50 | 30.91 | 2,097,218 | -0.23(-0.75%) |
Feb 06, 2024 | 30.78 | 31.36 | 30.73 | 31.14 | 2,029,261 | +0.49(+1.59%) |
Feb 05, 2024 | 30.95 | 30.96 | 30.35 | 30.66 | 2,427,603 | -0.71(-2.27%) |
Feb 02, 2024 | 31.86 | 31.90 | 31.27 | 31.37 | 3,120,282 | +0.10(+0.31%) |
Feb 01, 2024 | 31.41 | 31.61 | 31.09 | 31.27 | 2,797,342 | +0.19(+0.60%) |
Jan 31, 2024 | 31.53 | 31.67 | 31.03 | 31.09 | 2,488,052 | -0.35(-1.12%) |
Jan 30, 2024 | 31.06 | 31.56 | 30.55 | 31.44 | 3,942,827 | -0.22(-0.71%) |
Jan 29, 2024 | 31.90 | 31.96 | 31.31 | 31.66 | 1,807,238 | -0.56(-1.73%) |
Jan 26, 2024 | 32.20 | 32.28 | 31.86 | 32.22 | 1,221,132 | +0.17(+0.52%) |
Jan 25, 2024 | 31.92 | 32.07 | 31.62 | 32.05 | 1,550,766 | +0.31(+0.99%) |
Jan 24, 2024 | 31.94 | 31.95 | 31.50 | 31.74 | 1,858,150 | +0.57(+1.82%) |
Jan 23, 2024 | 31.04 | 31.43 | 31.03 | 31.17 | 1,953,719 | -0.08(-0.25%) |
Jan 22, 2024 | 31.31 | 31.42 | 31.09 | 31.25 | 2,085,567 | +0.29(+0.95%) |
Jan 19, 2024 | 30.99 | 30.99 | 30.62 | 30.96 | 1,821,298 | +0.09(+0.28%) |
Jan 18, 2024 | 30.64 | 30.96 | 30.40 | 30.87 | 1,953,725 | +0.26(+0.86%) |
Jan 17, 2024 | 30.29 | 30.83 | 30.23 | 30.61 | 1,771,988 | -0.04(-0.13%) |
Jan 16, 2024 | 30.90 | 31.13 | 30.57 | 30.65 | 2,931,842 | -0.93(-2.94%) |
Jan 12, 2024 | 31.73 | 31.89 | 31.44 | 31.57 | 2,225,455 | +0.03(+0.09%) |
Jan 11, 2024 | 31.83 | 31.93 | 31.29 | 31.54 | 2,058,960 | +0.03(+0.09%) |
Jan 10, 2024 | 31.67 | 31.88 | 31.43 | 31.52 | 2,453,968 | -0.37(-1.16%) |
Jan 09, 2024 | 32.42 | 32.47 | 31.75 | 31.89 | 2,817,492 | -0.86(-2.63%) |
Jan 08, 2024 | 33.08 | 33.10 | 32.23 | 32.75 | 3,298,194 | -0.43(-1.30%) |
Jan 05, 2024 | 33.16 | 33.42 | 33.01 | 33.18 | 1,225,593 | +0.18(+0.53%) |
Jan 04, 2024 | 33.66 | 33.75 | 33.00 | 33.00 | 2,358,812 | -0.83(-2.46%) |
Jan 03, 2024 | 33.41 | 33.95 | 33.26 | 33.83 | 2,003,755 | +0.10(+0.29%) |
Jan 02, 2024 | 33.91 | 34.20 | 33.62 | 33.73 | 1,629,628 | -0.23(-0.69%) |
Dec 29, 2023 | 34.35 | 34.36 | 33.88 | 33.97 | 1,204,882 | -0.22(-0.66%) |
Dec 28, 2023 | 34.79 | 34.81 | 34.18 | 34.19 | 1,517,956 | -0.62(-1.77%) |
Dec 27, 2023 | 35.02 | 35.07 | 34.68 | 34.81 | 1,423,317 | +0.10(+0.28%) |
Dec 26, 2023 | 34.82 | 35.08 | 34.66 | 34.71 | 1,232,156 | +0.26(+0.77%) |
Dec 22, 2023 | 34.66 | 34.76 | 34.42 | 34.45 | 1,216,553 | -0.04(-0.11%) |
Dec 21, 2023 | 34.20 | 34.50 | 34.10 | 34.49 | 1,571,807 | +0.70(+2.08%) |
Dec 20, 2023 | 34.22 | 34.52 | 33.76 | 33.78 | 1,936,436 | -0.51(-1.48%) |
Dec 19, 2023 | 33.95 | 34.35 | 33.77 | 34.29 | 1,669,470 | +0.62(+1.83%) |
Dec 18, 2023 | 34.00 | 34.34 | 33.65 | 33.67 | 2,079,260 | +0.32(+0.97%) |
Dec 15, 2023 | 33.29 | 33.53 | 32.99 | 33.35 | 3,518,110 | -0.32(-0.96%) |
Dec 14, 2023 | 32.96 | 33.75 | 32.95 | 33.67 | 2,361,741 | +0.86(+2.62%) |
Dec 13, 2023 | 32.30 | 32.82 | 32.12 | 32.81 | 1,986,187 | +0.64(+2.00%) |
Dec 12, 2023 | 32.44 | 32.44 | 31.94 | 32.17 | 1,871,294 | -0.54(-1.64%) |
Dec 11, 2023 | 32.80 | 32.94 | 32.40 | 32.71 | 2,811,351 | -0.48(-1.44%) |
Dec 08, 2023 | 32.86 | 33.30 | 32.81 | 33.19 | 1,625,763 | +0.39(+1.19%) |
Dec 07, 2023 | 33.06 | 33.13 | 32.58 | 32.80 | 2,373,509 | +0.18(+0.54%) |
Dec 06, 2023 | 33.23 | 33.34 | 32.62 | 32.62 | 1,669,504 | -0.81(-2.43%) |
Dec 05, 2023 | 33.58 | 33.66 | 33.41 | 33.43 | 1,813,972 | -0.45(-1.33%) |
Dec 04, 2023 | 33.54 | 34.08 | 33.39 | 33.88 | 2,458,263 | -0.20(-0.57%) |
Dec 01, 2023 | 33.47 | 34.35 | 33.37 | 34.08 | 2,803,919 | +0.20(+0.58%) |
Nov 30, 2023 | 34.06 | 34.51 | 33.46 | 33.88 | 3,258,667 | +0.93(+2.82%) |
Nov 29, 2023 | 32.95 | 33.12 | 32.78 | 32.95 | 1,474,570 | +0.08(+0.24%) |
Nov 28, 2023 | 33.03 | 33.26 | 32.83 | 32.87 | 1,311,290 | -0.09(-0.27%) |
Nov 27, 2023 | 33.31 | 33.38 | 32.89 | 32.96 | 1,765,670 | -0.26(-0.79%) |
Nov 24, 2023 | 33.06 | 33.44 | 33.06 | 33.23 | 860,491 | +0.44(+1.34%) |
Nov 22, 2023 | 32.30 | 32.84 | 32.05 | 32.79 | 2,426,695 | -0.45(-1.35%) |
Nov 21, 2023 | 33.43 | 33.52 | 33.13 | 33.23 | 1,584,869 | -0.41(-1.22%) |
Nov 20, 2023 | 33.35 | 33.88 | 33.25 | 33.65 | 1,519,864 | +0.52(+1.56%) |
Nov 17, 2023 | 32.60 | 33.20 | 32.60 | 33.13 | 1,653,580 | +0.72(+2.24%) |
Nov 16, 2023 | 33.30 | 33.37 | 32.17 | 32.40 | 3,205,878 | -0.94(-2.81%) |
Nov 15, 2023 | 33.72 | 33.94 | 33.31 | 33.34 | 1,782,331 | -0.54(-1.60%) |
Nov 14, 2023 | 33.86 | 34.00 | 33.58 | 33.88 | 2,508,674 | +0.27(+0.80%) |
Nov 13, 2023 | 33.58 | 33.78 | 33.44 | 33.61 | 1,372,060 | +0.14(+0.43%) |
Nov 10, 2023 | 33.23 | 33.48 | 33.09 | 33.47 | 1,912,648 | +0.80(+2.45%) |
Nov 09, 2023 | 32.79 | 33.10 | 32.65 | 32.66 | 1,794,888 | +0.25(+0.77%) |
Nov 08, 2023 | 32.55 | 32.90 | 32.22 | 32.41 | 2,490,816 | -0.79(-2.38%) |
Nov 07, 2023 | 33.86 | 33.87 | 33.14 | 33.20 | 2,852,732 | -0.98(-2.85%) |
Nov 06, 2023 | 34.67 | 34.75 | 34.08 | 34.18 | 2,909,187 | +0.55(+1.64%) |
Nov 03, 2023 | 32.93 | 34.05 | 32.66 | 33.63 | 3,845,209 | +0.21(+0.64%) |
Nov 02, 2023 | 33.82 | 34.11 | 33.19 | 33.42 | 6,398,143 | +2.68(+8.70%) |
Nov 01, 2023 | 30.52 | 30.89 | 30.43 | 30.74 | 2,271,239 | +0.49(+1.63%) |
Oct 31, 2023 | 30.51 | 30.51 | 30.01 | 30.25 | 2,252,820 | -0.32(-1.04%) |
Oct 30, 2023 | 30.72 | 30.87 | 30.36 | 30.57 | 2,548,367 | +0.22(+0.73%) |
Oct 27, 2023 | 31.01 | 31.07 | 30.14 | 30.35 | 2,711,520 | -0.38(-1.23%) |
Oct 26, 2023 | 30.73 | 31.02 | 30.50 | 30.72 | 2,376,917 | -0.54(-1.73%) |
Oct 25, 2023 | 31.40 | 31.54 | 31.24 | 31.26 | 2,516,472 | -0.18(-0.58%) |
Oct 24, 2023 | 31.69 | 31.77 | 31.41 | 31.45 | 1,946,508 | -0.03(-0.09%) |
Oct 23, 2023 | 31.79 | 31.80 | 31.38 | 31.48 | 2,709,960 | -0.08(-0.24%) |
Oct 20, 2023 | 31.56 | 31.78 | 31.06 | 31.55 | 2,988,579 | -0.32(-1.00%) |
Oct 19, 2023 | 31.65 | 32.07 | 31.45 | 31.87 | 2,576,228 | -0.38(-1.17%) |
Oct 18, 2023 | 32.28 | 32.55 | 32.14 | 32.25 | 1,961,723 | -0.23(-0.71%) |
Oct 17, 2023 | 31.82 | 32.60 | 31.82 | 32.48 | 1,642,243 | +0.35(+1.08%) |
Oct 16, 2023 | 32.12 | 32.28 | 31.82 | 32.13 | 1,515,692 | +0.06(+0.18%) |
Oct 13, 2023 | 31.80 | 32.24 | 31.79 | 32.07 | 1,827,674 | +0.70(+2.22%) |
Oct 12, 2023 | 31.88 | 31.90 | 31.12 | 31.38 | 2,098,773 | -0.39(-1.22%) |
Oct 11, 2023 | 31.55 | 31.84 | 31.34 | 31.77 | 2,349,674 | +0.29(+0.92%) |
Oct 10, 2023 | 31.41 | 31.53 | 31.17 | 31.48 | 1,452,195 | +0.17(+0.56%) |
Oct 09, 2023 | 30.61 | 31.34 | 30.48 | 31.30 | 3,550,161 | +1.30(+4.35%) |
Oct 06, 2023 | 29.80 | 30.21 | 29.45 | 30.00 | 1,596,163 | +0.56(+1.90%) |
Oct 05, 2023 | 28.95 | 29.44 | 28.92 | 29.44 | 2,124,310 | +0.39(+1.33%) |
Oct 04, 2023 | 29.21 | 29.28 | 28.54 | 29.05 | 3,118,523 | -0.51(-1.73%) |
Oct 03, 2023 | 29.29 | 29.68 | 29.23 | 29.56 | 2,428,938 | +0.08(+0.26%) |
Oct 02, 2023 | 30.11 | 30.17 | 29.19 | 29.49 | 3,506,290 | -1.03(-3.39%) |
Sep 29, 2023 | 30.80 | 30.92 | 30.41 | 30.52 | 1,666,701 | -0.45(-1.47%) |
Sep 28, 2023 | 30.65 | 31.24 | 30.65 | 30.97 | 1,685,201 | +0.19(+0.63%) |
Sep 27, 2023 | 30.28 | 30.84 | 30.09 | 30.78 | 1,522,835 | +0.98(+3.27%) |
Sep 26, 2023 | 29.80 | 30.15 | 29.77 | 29.80 | 1,267,212 | -0.34(-1.12%) |
Sep 25, 2023 | 29.80 | 30.21 | 30.11 | 30.14 | 1,072,245 | +0.21(+0.71%) |
Sep 22, 2023 | 30.16 | 30.48 | 29.93 | 29.93 | 1,950,257 | -0.13(-0.42%) |
Sep 21, 2023 | 30.63 | 30.64 | 29.97 | 30.06 | 2,908,108 | -0.71(-2.32%) |
Sep 20, 2023 | 30.96 | 31.34 | 30.75 | 30.77 | 2,020,200 | -0.29(-0.93%) |
Sep 19, 2023 | 31.86 | 31.89 | 30.92 | 31.06 | 2,009,755 | -0.49(-1.56%) |
Sep 18, 2023 | 31.87 | 31.92 | 31.42 | 31.55 | 1,776,627 | +0.04(+0.12%) |
Sep 15, 2023 | 31.73 | 31.87 | 31.51 | 31.51 | 2,419,431 | -0.25(-0.79%) |
Sep 14, 2023 | 31.51 | 31.82 | 31.48 | 31.77 | 1,291,709 | +0.63(+2.02%) |
Sep 13, 2023 | 31.49 | 31.54 | 30.98 | 31.14 | 1,213,388 | -0.28(-0.89%) |
Sep 12, 2023 | 31.34 | 31.60 | 31.21 | 31.42 | 1,410,215 | +0.38(+1.21%) |
Sep 11, 2023 | 31.21 | 31.36 | 30.98 | 31.04 | 1,416,358 | +0.26(+0.85%) |
Sep 08, 2023 | 30.67 | 31.02 | 30.44 | 30.78 | 1,573,338 | +0.42(+1.37%) |
Sep 07, 2023 | 30.76 | 30.94 | 30.32 | 30.37 | 1,690,806 | -0.61(-1.96%) |
Sep 06, 2023 | 31.11 | 31.41 | 30.84 | 30.97 | 1,766,554 | +0.00(+0.00%) |
Sep 05, 2023 | 31.21 | 31.40 | 30.96 | 30.97 | 2,003,434 | -0.22(-0.71%) |
Sep 01, 2023 | 31.50 | 31.58 | 31.04 | 31.20 | 2,178,572 | +0.36(+1.16%) |
Aug 31, 2023 | 31.45 | 31.49 | 30.70 | 30.84 | 2,831,581 | -1.24(-3.85%) |
Aug 30, 2023 | 32.37 | 32.43 | 32.07 | 32.07 | 1,043,012 | -0.17(-0.54%) |
Aug 29, 2023 | 31.97 | 32.26 | 31.74 | 32.25 | 1,244,727 | +0.58(+1.83%) |
Aug 28, 2023 | 31.57 | 31.76 | 31.45 | 31.67 | 1,191,671 | +0.39(+1.24%) |
Aug 25, 2023 | 31.66 | 31.66 | 31.12 | 31.28 | 1,376,255 | -0.07(-0.22%) |
Aug 24, 2023 | 31.55 | 31.82 | 31.35 | 31.35 | 1,260,404 | -0.39(-1.22%) |
Aug 23, 2023 | 31.37 | 31.85 | 31.24 | 31.74 | 1,572,817 | -0.06(-0.18%) |
Aug 22, 2023 | 32.40 | 32.46 | 31.75 | 31.79 | 2,024,715 | -0.49(-1.53%) |
Aug 21, 2023 | 32.48 | 32.59 | 32.19 | 32.29 | 936,144 | +0.08(+0.24%) |
Aug 18, 2023 | 31.57 | 32.22 | 31.48 | 32.21 | 1,105,407 | +0.33(+1.03%) |
Aug 17, 2023 | 32.24 | 32.38 | 31.85 | 31.88 | 1,326,556 | -0.05(-0.15%) |
Aug 16, 2023 | 32.17 | 32.48 | 31.90 | 31.93 | 1,162,270 | -0.17(-0.54%) |
Aug 15, 2023 | 32.44 | 32.44 | 32.07 | 32.10 | 935,849 | -0.38(-1.16%) |
Aug 14, 2023 | 32.24 | 32.54 | 32.03 | 32.48 | 1,248,270 | -0.10(-0.30%) |
Aug 11, 2023 | 32.37 | 32.74 | 32.34 | 32.58 | 1,133,727 | +0.11(+0.33%) |
Aug 10, 2023 | 32.68 | 33.03 | 32.38 | 32.47 | 2,106,380 | -0.07(-0.21%) |
Aug 09, 2023 | 32.43 | 32.83 | 32.39 | 32.54 | 1,655,288 | +0.66(+2.06%) |
Aug 08, 2023 | 31.29 | 31.93 | 31.03 | 31.88 | 1,796,611 | +0.29(+0.92%) |
Aug 07, 2023 | 31.50 | 31.69 | 31.33 | 31.59 | 1,686,878 | -0.06(-0.18%) |
Aug 04, 2023 | 31.78 | 32.13 | 31.62 | 31.65 | 3,928,536 | +0.87(+2.82%) |
Aug 03, 2023 | 30.64 | 31.12 | 30.52 | 30.78 | 5,063,799 | -1.05(-3.31%) |
Aug 02, 2023 | 31.80 | 31.94 | 31.47 | 31.83 | 2,711,030 | -0.62(-1.90%) |
Aug 01, 2023 | 32.13 | 32.49 | 31.97 | 32.45 | 1,947,512 | +0.11(+0.33%) |
Jul 31, 2023 | 32.33 | 32.56 | 32.22 | 32.34 | 1,542,404 | +0.23(+0.72%) |
Jul 28, 2023 | 31.87 | 32.20 | 31.72 | 32.11 | 1,158,904 | +0.35(+1.09%) |
Jul 27, 2023 | 31.99 | 32.17 | 31.62 | 31.77 | 1,681,698 | -0.06(-0.18%) |
Jul 26, 2023 | 31.69 | 31.99 | 31.59 | 31.82 | 1,572,454 | -0.33(-1.02%) |
Jul 25, 2023 | 31.89 | 32.16 | 31.76 | 32.15 | 1,437,969 | +0.00(+0.00%) |
Jul 24, 2023 | 31.94 | 32.36 | 31.94 | 32.15 | 2,116,764 | +0.13(+0.39%) |
Jul 21, 2023 | 31.88 | 32.08 | 31.69 | 32.03 | 2,581,127 | +0.12(+0.36%) |
Jul 20, 2023 | 31.99 | 32.04 | 31.69 | 31.91 | 2,986,042 | +0.74(+2.39%) |
Jul 19, 2023 | 31.20 | 31.42 | 31.06 | 31.17 | 1,660,062 | -0.14(-0.43%) |
Jul 18, 2023 | 31.12 | 31.41 | 31.00 | 31.30 | 1,572,703 | +0.52(+1.69%) |
Jul 17, 2023 | 30.77 | 30.98 | 30.72 | 30.78 | 2,081,037 | +0.04(+0.13%) |
Jul 14, 2023 | 30.90 | 30.90 | 30.65 | 30.74 | 4,680,646 | -0.17(-0.56%) |
Jul 13, 2023 | 30.76 | 31.07 | 30.63 | 30.92 | 2,596,894 | +0.18(+0.60%) |
Jul 12, 2023 | 30.42 | 30.93 | 30.42 | 30.73 | 4,839,093 | +0.76(+2.55%) |
Jul 11, 2023 | 29.40 | 30.00 | 29.36 | 29.97 | 3,168,354 | +0.78(+2.68%) |
Jul 10, 2023 | 29.09 | 29.27 | 28.86 | 29.19 | 1,603,063 | +0.05(+0.17%) |
Jul 07, 2023 | 28.30 | 29.42 | 28.30 | 29.14 | 3,205,353 | +0.96(+3.39%) |
Jul 06, 2023 | 28.48 | 28.61 | 27.75 | 28.18 | 1,901,411 | -0.51(-1.78%) |
Jul 05, 2023 | 28.93 | 28.95 | 28.53 | 28.69 | 1,715,275 | -0.15(-0.54%) |
Jul 03, 2023 | 29.06 | 29.24 | 28.81 | 28.85 | 1,245,863 | -0.08(-0.27%) |
Jun 30, 2023 | 28.97 | 29.14 | 28.74 | 28.93 | 2,404,961 | +0.55(+1.94%) |
Jun 29, 2023 | 28.39 | 28.62 | 28.11 | 28.38 | 1,986,697 | +0.84(+3.05%) |
Jun 28, 2023 | 27.18 | 27.60 | 26.97 | 27.54 | 2,132,837 | +0.07(+0.25%) |
Jun 27, 2023 | 27.17 | 27.55 | 26.97 | 27.47 | 1,836,150 | +0.05(+0.18%) |
Jun 26, 2023 | 26.98 | 27.59 | 26.98 | 27.42 | 1,770,345 | +0.33(+1.21%) |
Jun 23, 2023 | 26.74 | 27.10 | 26.66 | 27.09 | 1,745,645 | +0.01(+0.04%) |
Jun 22, 2023 | 27.13 | 27.14 | 26.92 | 27.08 | 2,030,697 | -0.19(-0.71%) |
Jun 21, 2023 | 26.72 | 27.46 | 26.66 | 27.27 | 1,423,784 | +0.52(+1.95%) |
Jun 20, 2023 | 26.74 | 26.83 | 26.39 | 26.75 | 2,260,491 | -0.53(-1.95%) |
Jun 16, 2023 | 27.53 | 27.55 | 27.16 | 27.28 | 2,925,227 | -0.24(-0.88%) |