Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 33.86 | 33.88 | 32.99 | 32.99 | 2,064,047 | -1.09(-3.20%) |
Apr 29, 2024 | 33.86 | 34.38 | 33.74 | 34.08 | 3,446,008 | -0.53(-1.53%) |
Apr 26, 2024 | 35.40 | 35.59 | 34.02 | 34.61 | 6,606,302 | -2.78(-7.44%) |
Apr 25, 2024 | 36.91 | 37.58 | 36.73 | 37.39 | 3,179,629 | +0.07(+0.19%) |
Apr 24, 2024 | 37.47 | 37.53 | 37.09 | 37.32 | 2,497,548 | -0.55(-1.45%) |
Apr 23, 2024 | 37.24 | 37.88 | 37.10 | 37.87 | 1,562,836 | +0.11(+0.29%) |
Apr 22, 2024 | 37.42 | 37.95 | 37.16 | 37.76 | 1,193,715 | -0.14(-0.37%) |
Apr 19, 2024 | 37.73 | 38.04 | 37.39 | 37.90 | 1,342,207 | +0.53(+1.42%) |
Apr 18, 2024 | 37.46 | 38.09 | 37.25 | 37.37 | 2,224,068 | -0.73(-1.92%) |
Apr 17, 2024 | 38.27 | 38.51 | 38.02 | 38.10 | 1,263,293 | +0.05(+0.13%) |
Apr 16, 2024 | 37.91 | 38.12 | 37.59 | 38.05 | 1,938,836 | -0.15(-0.39%) |
Apr 15, 2024 | 38.90 | 38.97 | 38.19 | 38.20 | 1,318,409 | -0.33(-0.86%) |
Apr 12, 2024 | 39.12 | 39.53 | 38.46 | 38.53 | 1,766,298 | -0.90(-2.28%) |
Apr 11, 2024 | 39.86 | 39.95 | 39.18 | 39.43 | 1,517,853 | -0.55(-1.38%) |
Apr 10, 2024 | 39.50 | 39.99 | 39.37 | 39.98 | 1,658,870 | +0.40(+1.01%) |
Apr 09, 2024 | 40.30 | 40.45 | 39.45 | 39.58 | 1,643,610 | -0.55(-1.37%) |
Apr 08, 2024 | 40.36 | 40.54 | 39.93 | 40.13 | 1,565,020 | +0.19(+0.48%) |
Apr 05, 2024 | 40.03 | 40.15 | 39.62 | 39.94 | 1,240,469 | +0.10(+0.25%) |
Apr 04, 2024 | 40.43 | 40.73 | 39.62 | 39.84 | 1,911,301 | -0.44(-1.09%) |
Apr 03, 2024 | 39.88 | 40.37 | 39.77 | 40.28 | 1,541,881 | +0.81(+2.05%) |
Apr 02, 2024 | 39.71 | 39.82 | 39.16 | 39.47 | 2,005,436 | -0.02(-0.05%) |
Apr 01, 2024 | 39.34 | 39.59 | 38.80 | 39.49 | 1,305,261 | +0.22(+0.56%) |
Mar 28, 2024 | 39.55 | 39.39 | 39.26 | 39.27 | 2,513,550 | -0.48(-1.21%) |
Mar 27, 2024 | 39.52 | 39.88 | 39.45 | 39.75 | 1,734,647 | +0.26(+0.66%) |
Mar 26, 2024 | 39.95 | 39.97 | 39.49 | 39.49 | 1,060,941 | -0.05(-0.13%) |
Mar 25, 2024 | 39.23 | 39.64 | 39.23 | 39.54 | 1,143,787 | +0.08(+0.20%) |
Mar 22, 2024 | 39.72 | 39.76 | 39.39 | 39.46 | 1,165,207 | +0.03(+0.08%) |
Mar 21, 2024 | 39.31 | 39.58 | 39.22 | 39.43 | 1,192,166 | +0.21(+0.54%) |
Mar 20, 2024 | 38.93 | 39.42 | 38.82 | 39.22 | 2,015,872 | +0.14(+0.36%) |
Mar 19, 2024 | 38.62 | 39.16 | 38.54 | 39.08 | 1,098,469 | +0.55(+1.43%) |
Mar 18, 2024 | 38.60 | 38.63 | 38.17 | 38.53 | 1,239,583 | -0.08(-0.21%) |
Mar 15, 2024 | 38.77 | 38.99 | 38.41 | 38.61 | 1,867,610 | -0.08(-0.21%) |
Mar 14, 2024 | 39.08 | 39.08 | 38.57 | 38.69 | 1,788,266 | -0.33(-0.85%) |
Mar 13, 2024 | 38.82 | 39.04 | 38.63 | 39.02 | 2,395,568 | +0.84(+2.20%) |
Mar 12, 2024 | 38.29 | 38.40 | 37.88 | 38.18 | 1,865,945 | +0.15(+0.39%) |
Mar 11, 2024 | 37.76 | 38.03 | 37.35 | 38.03 | 2,535,834 | +0.27(+0.72%) |
Mar 08, 2024 | 37.91 | 38.08 | 37.64 | 37.76 | 1,210,037 | -0.03(-0.08%) |
Mar 07, 2024 | 37.69 | 37.92 | 37.63 | 37.79 | 1,333,858 | +0.41(+1.10%) |
Mar 06, 2024 | 37.29 | 37.52 | 37.18 | 37.38 | 3,139,880 | +0.58(+1.58%) |
Mar 05, 2024 | 36.75 | 37.02 | 36.58 | 36.80 | 3,533,432 | +1.24(+3.49%) |
Mar 04, 2024 | 35.58 | 35.69 | 35.45 | 35.56 | 1,672,027 | +0.01(+0.03%) |
Mar 01, 2024 | 35.45 | 35.90 | 35.15 | 35.55 | 2,097,180 | +0.35(+0.99%) |
Feb 29, 2024 | 35.75 | 35.92 | 34.92 | 35.20 | 2,666,887 | -0.64(-1.79%) |
Feb 28, 2024 | 36.10 | 36.24 | 35.74 | 35.84 | 1,018,004 | -0.15(-0.42%) |
Feb 27, 2024 | 36.30 | 36.42 | 35.89 | 35.99 | 1,462,823 | -0.13(-0.36%) |
Feb 26, 2024 | 35.99 | 36.20 | 35.67 | 36.12 | 2,560,980 | +0.46(+1.29%) |
Feb 23, 2024 | 35.04 | 35.82 | 34.81 | 35.66 | 2,957,903 | +0.57(+1.62%) |
Feb 22, 2024 | 36.18 | 36.62 | 34.45 | 35.09 | 5,880,218 | +2.53(+7.77%) |
Feb 21, 2024 | 32.19 | 32.66 | 31.69 | 32.56 | 2,275,407 | +0.40(+1.24%) |
Feb 20, 2024 | 31.84 | 32.21 | 31.73 | 32.16 | 2,239,590 | -0.23(-0.71%) |
Feb 16, 2024 | 32.45 | 32.65 | 32.21 | 32.39 | 1,635,547 | -0.18(-0.55%) |
Feb 15, 2024 | 31.45 | 32.59 | 31.43 | 32.57 | 3,286,951 | +0.86(+2.71%) |
Feb 14, 2024 | 31.86 | 31.89 | 31.40 | 31.71 | 2,189,153 | +0.10(+0.32%) |
Feb 13, 2024 | 31.75 | 31.91 | 31.44 | 31.61 | 3,252,206 | -0.51(-1.59%) |
Feb 12, 2024 | 32.03 | 32.30 | 31.95 | 32.12 | 1,053,625 | +0.45(+1.42%) |
Feb 09, 2024 | 31.74 | 31.88 | 31.62 | 31.67 | 926,108 | -0.18(-0.57%) |
Feb 08, 2024 | 31.54 | 31.99 | 31.39 | 31.85 | 1,539,090 | +0.22(+0.70%) |
Feb 07, 2024 | 31.61 | 31.75 | 31.21 | 31.63 | 2,049,418 | -0.24(-0.75%) |
Feb 06, 2024 | 31.50 | 32.09 | 31.45 | 31.87 | 1,983,010 | +0.50(+1.59%) |
Feb 05, 2024 | 31.67 | 31.68 | 31.05 | 31.37 | 2,372,273 | -0.73(-2.27%) |
Feb 02, 2024 | 32.60 | 32.64 | 32.00 | 32.10 | 3,049,165 | +0.10(+0.31%) |
Feb 01, 2024 | 32.14 | 32.34 | 31.82 | 32.00 | 2,733,585 | +0.19(+0.60%) |
Jan 31, 2024 | 32.27 | 32.41 | 31.75 | 31.81 | 2,431,345 | -0.36(-1.12%) |
Jan 30, 2024 | 31.78 | 32.30 | 31.26 | 32.17 | 3,852,962 | -0.23(-0.71%) |
Jan 29, 2024 | 32.64 | 32.71 | 32.04 | 32.40 | 1,766,048 | -0.57(-1.73%) |
Jan 26, 2024 | 32.95 | 33.03 | 32.60 | 32.97 | 1,193,300 | +0.17(+0.52%) |
Jan 25, 2024 | 32.66 | 32.82 | 32.35 | 32.80 | 1,515,421 | +0.32(+0.99%) |
Jan 24, 2024 | 32.68 | 32.70 | 32.23 | 32.48 | 1,815,799 | +0.58(+1.82%) |
Jan 23, 2024 | 31.76 | 32.17 | 31.75 | 31.90 | 1,909,190 | -0.08(-0.25%) |
Jan 22, 2024 | 32.04 | 32.15 | 31.81 | 31.98 | 2,038,033 | +0.30(+0.95%) |
Jan 19, 2024 | 31.71 | 31.71 | 31.33 | 31.68 | 1,779,787 | +0.09(+0.28%) |
Jan 18, 2024 | 31.35 | 31.68 | 31.11 | 31.59 | 1,909,196 | +0.27(+0.86%) |
Jan 17, 2024 | 31.00 | 31.55 | 30.93 | 31.32 | 1,731,601 | -0.04(-0.13%) |
Jan 16, 2024 | 31.62 | 31.86 | 31.29 | 31.36 | 2,865,020 | -0.95(-2.94%) |
Jan 12, 2024 | 32.47 | 32.63 | 32.17 | 32.31 | 2,174,733 | +0.03(+0.09%) |
Jan 11, 2024 | 32.57 | 32.67 | 32.02 | 32.28 | 2,012,033 | +0.03(+0.09%) |
Jan 10, 2024 | 32.41 | 32.62 | 32.16 | 32.25 | 2,398,037 | -0.38(-1.16%) |
Jan 09, 2024 | 33.18 | 33.23 | 32.49 | 32.63 | 2,753,276 | -0.88(-2.63%) |
Jan 08, 2024 | 33.85 | 33.87 | 32.98 | 33.51 | 3,223,022 | -0.44(-1.30%) |
Jan 05, 2024 | 33.93 | 34.20 | 33.77 | 33.95 | 1,197,660 | +0.18(+0.53%) |
Jan 04, 2024 | 34.44 | 34.54 | 33.77 | 33.77 | 2,305,050 | -0.85(-2.46%) |
Jan 03, 2024 | 34.19 | 34.74 | 34.03 | 34.62 | 1,958,086 | +0.10(+0.29%) |
Jan 02, 2024 | 34.70 | 35.00 | 34.41 | 34.52 | 1,592,486 | -0.24(-0.69%) |
Dec 29, 2023 | 35.15 | 35.16 | 34.67 | 34.76 | 1,177,421 | -0.23(-0.66%) |
Dec 28, 2023 | 35.60 | 35.62 | 34.98 | 34.99 | 1,483,359 | -0.63(-1.77%) |
Dec 27, 2023 | 35.84 | 35.88 | 35.49 | 35.62 | 1,390,877 | +0.10(+0.28%) |
Dec 26, 2023 | 35.63 | 35.90 | 35.47 | 35.52 | 1,204,073 | +0.27(+0.77%) |
Dec 22, 2023 | 35.47 | 35.57 | 35.22 | 35.25 | 1,188,826 | -0.04(-0.11%) |
Dec 21, 2023 | 35.00 | 35.30 | 34.90 | 35.29 | 1,535,983 | +0.72(+2.08%) |
Dec 20, 2023 | 35.02 | 35.33 | 34.55 | 34.57 | 1,892,301 | -0.52(-1.48%) |
Dec 19, 2023 | 34.74 | 35.15 | 34.56 | 35.09 | 1,631,420 | +0.63(+1.83%) |
Dec 18, 2023 | 34.79 | 35.14 | 34.43 | 34.46 | 2,031,870 | +0.33(+0.97%) |
Dec 15, 2023 | 34.07 | 34.31 | 33.76 | 34.13 | 3,437,925 | -0.33(-0.96%) |
Dec 14, 2023 | 33.73 | 34.53 | 33.72 | 34.46 | 2,307,912 | +0.88(+2.62%) |
Dec 13, 2023 | 33.05 | 33.59 | 32.87 | 33.58 | 1,940,918 | +0.66(+2.00%) |
Dec 12, 2023 | 33.20 | 33.20 | 32.69 | 32.92 | 1,828,644 | -0.55(-1.64%) |
Dec 11, 2023 | 33.57 | 33.71 | 33.16 | 33.47 | 2,747,275 | -0.49(-1.44%) |
Dec 08, 2023 | 33.63 | 34.08 | 33.58 | 33.96 | 1,588,709 | +0.40(+1.19%) |
Dec 07, 2023 | 33.83 | 33.90 | 33.34 | 33.56 | 2,319,412 | +0.18(+0.54%) |
Dec 06, 2023 | 34.00 | 34.12 | 33.38 | 33.38 | 1,631,453 | -0.83(-2.43%) |
Dec 05, 2023 | 34.36 | 34.45 | 34.19 | 34.21 | 1,772,628 | -0.46(-1.33%) |
Dec 04, 2023 | 34.32 | 34.87 | 34.17 | 34.67 | 2,402,235 | -0.20(-0.57%) |
Dec 01, 2023 | 34.25 | 35.15 | 34.15 | 34.87 | 2,740,012 | +0.20(+0.58%) |
Nov 30, 2023 | 34.85 | 35.31 | 34.24 | 34.67 | 3,184,396 | +0.95(+2.82%) |
Nov 29, 2023 | 33.72 | 33.89 | 33.55 | 33.72 | 1,440,962 | +0.08(+0.24%) |
Nov 28, 2023 | 33.80 | 34.04 | 33.59 | 33.64 | 1,281,403 | -0.09(-0.27%) |
Nov 27, 2023 | 34.09 | 34.16 | 33.66 | 33.73 | 1,725,427 | -0.27(-0.79%) |
Nov 24, 2023 | 33.83 | 34.22 | 33.83 | 34.00 | 840,879 | +0.45(+1.34%) |
Nov 22, 2023 | 33.05 | 33.61 | 32.80 | 33.55 | 2,371,386 | -0.46(-1.35%) |
Nov 21, 2023 | 34.21 | 34.30 | 33.91 | 34.01 | 1,548,747 | -0.42(-1.22%) |
Nov 20, 2023 | 34.13 | 34.67 | 34.03 | 34.43 | 1,485,224 | +0.53(+1.56%) |
Nov 17, 2023 | 33.36 | 33.97 | 33.36 | 33.90 | 1,615,892 | +0.74(+2.24%) |
Nov 16, 2023 | 34.08 | 34.15 | 32.92 | 33.16 | 3,132,810 | -0.96(-2.81%) |
Nov 15, 2023 | 34.50 | 34.73 | 34.08 | 34.12 | 1,741,708 | -0.55(-1.60%) |
Nov 14, 2023 | 34.65 | 34.79 | 34.36 | 34.67 | 2,451,497 | +0.28(+0.80%) |
Nov 13, 2023 | 34.36 | 34.57 | 34.22 | 34.39 | 1,340,788 | +0.15(+0.43%) |
Nov 10, 2023 | 34.01 | 34.27 | 33.86 | 34.25 | 1,869,055 | +0.82(+2.45%) |
Nov 09, 2023 | 33.55 | 33.87 | 33.41 | 33.43 | 1,753,979 | +0.26(+0.77%) |
Nov 08, 2023 | 33.31 | 33.66 | 32.97 | 33.17 | 2,434,045 | -0.81(-2.39%) |
Nov 07, 2023 | 34.65 | 34.66 | 33.91 | 33.98 | 2,787,712 | -1.00(-2.85%) |
Nov 06, 2023 | 35.48 | 35.57 | 34.88 | 34.98 | 2,842,881 | +0.56(+1.64%) |
Nov 03, 2023 | 33.70 | 34.84 | 33.43 | 34.41 | 3,757,569 | +0.22(+0.64%) |
Nov 02, 2023 | 34.61 | 34.91 | 33.96 | 34.20 | 6,252,316 | +2.74(+8.70%) |
Nov 01, 2023 | 31.23 | 31.61 | 31.14 | 31.46 | 2,219,473 | +0.50(+1.63%) |
Oct 31, 2023 | 31.22 | 31.22 | 30.71 | 30.95 | 2,201,474 | -0.33(-1.04%) |
Oct 30, 2023 | 31.44 | 31.59 | 31.06 | 31.28 | 2,490,285 | +0.23(+0.73%) |
Oct 27, 2023 | 31.74 | 31.79 | 30.84 | 31.05 | 2,649,719 | -0.39(-1.23%) |
Oct 26, 2023 | 31.45 | 31.74 | 31.21 | 31.44 | 2,322,742 | -0.55(-1.73%) |
Oct 25, 2023 | 32.13 | 32.28 | 31.97 | 31.99 | 2,459,116 | -0.19(-0.58%) |
Oct 24, 2023 | 32.43 | 32.51 | 32.14 | 32.18 | 1,902,143 | -0.03(-0.09%) |
Oct 23, 2023 | 32.54 | 32.55 | 32.11 | 32.21 | 2,648,194 | -0.08(-0.24%) |
Oct 20, 2023 | 32.30 | 32.53 | 31.79 | 32.29 | 2,920,464 | -0.33(-1.00%) |
Oct 19, 2023 | 32.39 | 32.82 | 32.18 | 32.62 | 2,517,510 | -0.39(-1.17%) |
Oct 18, 2023 | 33.03 | 33.31 | 32.89 | 33.00 | 1,917,011 | -0.24(-0.71%) |
Oct 17, 2023 | 32.57 | 33.36 | 32.57 | 33.24 | 1,604,813 | +0.36(+1.08%) |
Oct 16, 2023 | 32.87 | 33.03 | 32.57 | 32.88 | 1,481,146 | +0.06(+0.18%) |
Oct 13, 2023 | 32.55 | 33.00 | 32.54 | 32.82 | 1,786,018 | +0.71(+2.22%) |
Oct 12, 2023 | 32.62 | 32.64 | 31.84 | 32.11 | 2,050,937 | -0.40(-1.22%) |
Oct 11, 2023 | 32.29 | 32.59 | 32.07 | 32.51 | 2,296,121 | +0.30(+0.92%) |
Oct 10, 2023 | 32.14 | 32.27 | 31.89 | 32.21 | 1,419,097 | +0.18(+0.56%) |
Oct 09, 2023 | 31.32 | 32.07 | 31.19 | 32.03 | 3,469,245 | +1.33(+4.35%) |
Oct 06, 2023 | 30.50 | 30.92 | 30.13 | 30.70 | 1,559,783 | +0.57(+1.90%) |
Oct 05, 2023 | 29.63 | 30.12 | 29.59 | 30.12 | 2,075,892 | +0.40(+1.33%) |
Oct 04, 2023 | 29.89 | 29.97 | 29.21 | 29.73 | 3,047,445 | -0.52(-1.73%) |
Oct 03, 2023 | 29.98 | 30.38 | 29.91 | 30.25 | 2,373,578 | +0.08(+0.26%) |
Oct 02, 2023 | 30.82 | 30.88 | 29.87 | 30.17 | 3,426,374 | -1.06(-3.39%) |
Sep 29, 2023 | 31.52 | 31.64 | 31.12 | 31.23 | 1,628,713 | -0.46(-1.47%) |
Sep 28, 2023 | 31.37 | 31.97 | 31.37 | 31.70 | 1,646,792 | +0.20(+0.63%) |
Sep 27, 2023 | 30.98 | 31.56 | 30.79 | 31.50 | 1,488,127 | +1.00(+3.27%) |
Sep 26, 2023 | 30.50 | 30.85 | 30.46 | 30.50 | 1,238,330 | -0.35(-1.12%) |
Sep 25, 2023 | 30.50 | 30.91 | 30.81 | 30.85 | 1,047,806 | +0.22(+0.71%) |
Sep 22, 2023 | 30.87 | 31.19 | 30.63 | 30.63 | 1,905,807 | -0.13(-0.42%) |
Sep 21, 2023 | 31.34 | 31.35 | 30.67 | 30.76 | 2,841,827 | -0.73(-2.32%) |
Sep 20, 2023 | 31.69 | 32.07 | 31.47 | 31.49 | 1,974,156 | -0.30(-0.93%) |
Sep 19, 2023 | 32.61 | 32.63 | 31.64 | 31.79 | 1,963,949 | -0.50(-1.56%) |
Sep 18, 2023 | 32.62 | 32.66 | 32.15 | 32.29 | 1,736,134 | +0.04(+0.12%) |
Sep 15, 2023 | 32.47 | 32.61 | 32.25 | 32.25 | 2,364,288 | -0.26(-0.79%) |
Sep 14, 2023 | 32.25 | 32.57 | 32.21 | 32.51 | 1,262,268 | +0.64(+2.02%) |
Sep 13, 2023 | 32.22 | 32.28 | 31.71 | 31.86 | 1,185,732 | -0.29(-0.89%) |
Sep 12, 2023 | 32.07 | 32.33 | 31.94 | 32.15 | 1,378,073 | +0.39(+1.21%) |
Sep 11, 2023 | 31.94 | 32.09 | 31.71 | 31.77 | 1,384,076 | +0.27(+0.85%) |
Sep 08, 2023 | 31.39 | 31.75 | 31.15 | 31.50 | 1,537,478 | +0.42(+1.37%) |
Sep 07, 2023 | 31.48 | 31.67 | 31.02 | 31.07 | 1,652,269 | -0.62(-1.96%) |
Sep 06, 2023 | 31.83 | 32.15 | 31.56 | 31.70 | 1,726,290 | +0.00(+0.00%) |
Sep 05, 2023 | 31.94 | 32.13 | 31.68 | 31.70 | 1,957,772 | -0.23(-0.71%) |
Sep 01, 2023 | 32.24 | 32.32 | 31.77 | 31.92 | 2,128,918 | +0.37(+1.16%) |
Aug 31, 2023 | 32.18 | 32.22 | 31.41 | 31.56 | 2,767,043 | -1.27(-3.85%) |
Aug 30, 2023 | 33.13 | 33.19 | 32.82 | 32.82 | 1,019,240 | -0.18(-0.54%) |
Aug 29, 2023 | 32.71 | 33.01 | 32.48 | 33.00 | 1,216,358 | +0.59(+1.83%) |
Aug 28, 2023 | 32.31 | 32.50 | 32.18 | 32.41 | 1,164,511 | +0.40(+1.23%) |
Aug 25, 2023 | 32.40 | 32.40 | 31.85 | 32.01 | 1,344,887 | -0.07(-0.22%) |
Aug 24, 2023 | 32.29 | 32.57 | 32.08 | 32.08 | 1,231,677 | -0.40(-1.22%) |
Aug 23, 2023 | 32.10 | 32.60 | 31.97 | 32.48 | 1,536,969 | -0.06(-0.18%) |
Aug 22, 2023 | 33.16 | 33.21 | 32.49 | 32.54 | 1,978,567 | -0.50(-1.53%) |
Aug 21, 2023 | 33.24 | 33.35 | 32.94 | 33.04 | 914,808 | +0.08(+0.24%) |
Aug 18, 2023 | 32.31 | 32.97 | 32.21 | 32.96 | 1,080,213 | +0.34(+1.03%) |
Aug 17, 2023 | 32.99 | 33.14 | 32.60 | 32.62 | 1,296,321 | -0.05(-0.15%) |
Aug 16, 2023 | 32.92 | 33.23 | 32.64 | 32.67 | 1,135,780 | -0.18(-0.54%) |
Aug 15, 2023 | 33.20 | 33.20 | 32.82 | 32.85 | 914,520 | -0.39(-1.16%) |
Aug 14, 2023 | 32.99 | 33.30 | 32.78 | 33.24 | 1,219,820 | -0.10(-0.30%) |
Aug 11, 2023 | 33.13 | 33.50 | 33.09 | 33.34 | 1,107,888 | +0.11(+0.33%) |
Aug 10, 2023 | 33.45 | 33.80 | 33.14 | 33.23 | 2,058,371 | -0.07(-0.21%) |
Aug 09, 2023 | 33.19 | 33.59 | 33.14 | 33.30 | 1,617,560 | +0.67(+2.06%) |
Aug 08, 2023 | 32.02 | 32.67 | 31.76 | 32.62 | 1,755,663 | +0.30(+0.92%) |
Aug 07, 2023 | 32.24 | 32.43 | 32.06 | 32.33 | 1,648,430 | -0.06(-0.18%) |
Aug 04, 2023 | 32.53 | 32.88 | 32.36 | 32.39 | 3,838,996 | +0.89(+2.82%) |
Aug 03, 2023 | 31.35 | 31.84 | 31.23 | 31.50 | 4,948,385 | -1.08(-3.31%) |
Aug 02, 2023 | 32.55 | 32.68 | 32.20 | 32.58 | 2,649,241 | -0.63(-1.90%) |
Aug 01, 2023 | 32.88 | 33.25 | 32.71 | 33.21 | 1,903,124 | +0.11(+0.33%) |
Jul 31, 2023 | 33.08 | 33.32 | 32.97 | 33.10 | 1,507,250 | +0.24(+0.72%) |
Jul 28, 2023 | 32.62 | 32.95 | 32.46 | 32.86 | 1,132,490 | +0.36(+1.09%) |
Jul 27, 2023 | 32.73 | 32.92 | 32.36 | 32.51 | 1,643,368 | -0.06(-0.18%) |
Jul 26, 2023 | 32.43 | 32.73 | 32.33 | 32.57 | 1,536,614 | -0.34(-1.02%) |
Jul 25, 2023 | 32.63 | 32.91 | 32.50 | 32.90 | 1,405,195 | +0.00(+0.00%) |
Jul 24, 2023 | 32.68 | 33.12 | 32.68 | 32.90 | 2,068,518 | +0.13(+0.39%) |
Jul 21, 2023 | 32.62 | 32.83 | 32.43 | 32.77 | 2,522,298 | +0.12(+0.36%) |
Jul 20, 2023 | 32.73 | 32.78 | 32.43 | 32.65 | 2,917,984 | +0.76(+2.39%) |
Jul 19, 2023 | 31.92 | 32.15 | 31.78 | 31.89 | 1,622,226 | -0.14(-0.43%) |
Jul 18, 2023 | 31.84 | 32.15 | 31.73 | 32.03 | 1,536,858 | +0.53(+1.69%) |
Jul 17, 2023 | 31.49 | 31.71 | 31.44 | 31.50 | 2,033,606 | +0.04(+0.13%) |
Jul 14, 2023 | 31.62 | 31.62 | 31.36 | 31.46 | 4,573,965 | -0.18(-0.56%) |
Jul 13, 2023 | 31.48 | 31.79 | 31.34 | 31.64 | 2,537,706 | +0.19(+0.60%) |
Jul 12, 2023 | 31.13 | 31.66 | 31.13 | 31.45 | 4,728,800 | +0.78(+2.55%) |
Jul 11, 2023 | 30.09 | 30.70 | 30.05 | 30.67 | 3,096,141 | +0.80(+2.68%) |
Jul 10, 2023 | 29.77 | 29.95 | 29.53 | 29.87 | 1,566,526 | +0.05(+0.17%) |
Jul 07, 2023 | 28.96 | 30.11 | 28.96 | 29.82 | 3,132,297 | +0.98(+3.39%) |
Jul 06, 2023 | 29.15 | 29.27 | 28.40 | 28.84 | 1,858,074 | -0.52(-1.78%) |
Jul 05, 2023 | 29.60 | 29.62 | 29.20 | 29.36 | 1,676,181 | -0.16(-0.54%) |
Jul 03, 2023 | 29.74 | 29.93 | 29.48 | 29.52 | 1,217,467 | -0.08(-0.27%) |
Jun 30, 2023 | 29.65 | 29.82 | 29.41 | 29.60 | 2,350,147 | +0.56(+1.94%) |
Jun 29, 2023 | 29.05 | 29.28 | 28.77 | 29.04 | 1,941,416 | +0.86(+3.05%) |
Jun 28, 2023 | 27.81 | 28.25 | 27.60 | 28.18 | 2,084,225 | +0.07(+0.25%) |
Jun 27, 2023 | 27.80 | 28.20 | 27.60 | 28.11 | 1,794,300 | +0.05(+0.18%) |
Jun 26, 2023 | 27.60 | 28.24 | 27.60 | 28.06 | 1,729,995 | +0.34(+1.21%) |
Jun 23, 2023 | 27.37 | 27.73 | 27.28 | 27.72 | 1,705,858 | +0.01(+0.04%) |
Jun 22, 2023 | 27.76 | 27.77 | 27.55 | 27.71 | 1,984,413 | -0.20(-0.71%) |
Jun 21, 2023 | 27.35 | 28.10 | 27.28 | 27.91 | 1,391,333 | +0.53(+1.95%) |
Jun 20, 2023 | 27.37 | 27.46 | 27.00 | 27.38 | 2,208,970 | -0.54(-1.95%) |
Jun 16, 2023 | 28.17 | 28.20 | 27.79 | 27.92 | 2,858,556 | -0.25(-0.88%) |
Jun 15, 2023 | 27.81 | 28.30 | 27.77 | 28.17 | 1,813,503 | +1.51(+5.67%) |
May 08, 2023 | 26.66 | 26.85 | 26.50 | 26.66 | 4,009,052 | +0.33(+1.25%) |
May 05, 2023 | 26.29 | 26.51 | 26.20 | 26.33 | 2,467,465 | +0.43(+1.68%) |
May 04, 2023 | 25.85 | 26.17 | 25.59 | 25.89 | 3,851,957 | -0.04(-0.15%) |
May 03, 2023 | 25.97 | 26.32 | 25.87 | 25.93 | 3,084,951 | -0.39(-1.47%) |
May 02, 2023 | 27.14 | 27.21 | 26.09 | 26.32 | 3,799,045 | -1.47(-5.31%) |