Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 35.18 | 35.45 | 33.88 | 33.93 | 14,661,751 | -2.21(-6.12%) |
Apr 29, 2024 | 35.79 | 36.41 | 35.59 | 36.14 | 13,428,757 | +0.81(+2.29%) |
Apr 26, 2024 | 34.63 | 35.59 | 34.33 | 35.33 | 12,992,230 | +0.95(+2.76%) |
Apr 25, 2024 | 33.81 | 34.55 | 32.94 | 34.38 | 16,677,323 | -0.69(-1.97%) |
Apr 24, 2024 | 35.31 | 35.71 | 34.40 | 35.07 | 16,587,982 | -0.43(-1.21%) |
Apr 23, 2024 | 33.81 | 35.91 | 33.74 | 35.50 | 15,733,048 | +1.69(+5.00%) |
Apr 22, 2024 | 33.29 | 34.33 | 32.62 | 33.81 | 15,971,257 | +1.08(+3.30%) |
Apr 19, 2024 | 32.14 | 33.39 | 31.84 | 32.73 | 21,376,188 | +0.12(+0.37%) |
Apr 18, 2024 | 33.06 | 34.05 | 32.30 | 32.61 | 20,664,758 | -0.20(-0.61%) |
Apr 17, 2024 | 34.51 | 34.62 | 32.75 | 32.81 | 18,286,018 | -1.01(-2.99%) |
Apr 16, 2024 | 33.51 | 34.43 | 32.94 | 33.82 | 22,079,492 | -0.43(-1.26%) |
Apr 15, 2024 | 36.12 | 36.60 | 33.79 | 34.25 | 20,865,472 | -1.55(-4.33%) |
Apr 12, 2024 | 37.22 | 37.61 | 35.23 | 35.80 | 20,197,680 | -2.09(-5.52%) |
Apr 11, 2024 | 37.67 | 38.19 | 36.66 | 37.89 | 19,040,658 | +0.77(+2.07%) |
Apr 10, 2024 | 37.31 | 38.30 | 36.34 | 37.12 | 32,218,350 | -3.22(-7.98%) |
Apr 09, 2024 | 40.24 | 40.66 | 39.22 | 40.34 | 12,397,908 | +0.48(+1.20%) |
Apr 08, 2024 | 40.09 | 40.35 | 39.30 | 39.86 | 9,864,656 | +0.60(+1.53%) |
Apr 05, 2024 | 38.50 | 39.95 | 38.35 | 39.26 | 16,503,967 | +0.44(+1.13%) |
Apr 04, 2024 | 41.37 | 41.66 | 38.56 | 38.82 | 19,321,964 | -1.26(-3.14%) |
Apr 03, 2024 | 38.71 | 40.45 | 38.66 | 40.08 | 17,092,416 | +0.70(+1.78%) |
Apr 02, 2024 | 40.12 | 40.18 | 38.72 | 39.38 | 19,085,360 | -2.30(-5.52%) |
Apr 01, 2024 | 43.19 | 43.19 | 41.45 | 41.68 | 14,589,333 | -1.24(-2.89%) |
Mar 28, 2024 | 42.73 | 43.04 | 42.61 | 42.92 | 16,715,599 | +0.42(+0.99%) |
Mar 27, 2024 | 40.86 | 42.53 | 40.72 | 42.50 | 16,451,831 | +2.52(+6.30%) |
Mar 26, 2024 | 41.07 | 41.40 | 39.88 | 39.98 | 13,594,474 | -0.21(-0.52%) |
Mar 25, 2024 | 40.28 | 41.04 | 40.17 | 40.19 | 10,704,858 | +0.19(+0.47%) |
Mar 22, 2024 | 41.62 | 41.84 | 39.97 | 40.00 | 15,137,800 | -1.62(-3.89%) |
Mar 21, 2024 | 41.13 | 42.25 | 41.04 | 41.62 | 18,200,016 | +1.30(+3.22%) |
Mar 20, 2024 | 37.75 | 40.82 | 37.51 | 40.32 | 23,563,708 | +2.25(+5.91%) |
Mar 19, 2024 | 36.79 | 38.42 | 36.71 | 38.07 | 11,146,848 | +0.52(+1.38%) |
Mar 18, 2024 | 38.56 | 38.70 | 37.42 | 37.55 | 10,785,153 | -0.72(-1.88%) |
Mar 15, 2024 | 37.67 | 38.65 | 37.56 | 38.27 | 14,007,276 | +0.25(+0.66%) |
Mar 14, 2024 | 39.87 | 40.00 | 37.01 | 38.02 | 22,580,724 | -2.27(-5.63%) |
Mar 13, 2024 | 39.80 | 40.79 | 39.75 | 40.29 | 12,328,349 | +0.45(+1.13%) |
Mar 12, 2024 | 39.94 | 40.40 | 38.96 | 39.84 | 17,939,928 | -0.17(-0.42%) |
Mar 11, 2024 | 40.45 | 40.98 | 39.74 | 40.01 | 13,552,550 | -0.92(-2.25%) |
Mar 08, 2024 | 42.14 | 43.12 | 40.38 | 40.93 | 28,061,354 | -0.12(-0.29%) |
Mar 07, 2024 | 40.95 | 41.75 | 40.77 | 41.05 | 14,555,776 | +0.96(+2.39%) |
Mar 06, 2024 | 40.55 | 40.61 | 39.46 | 40.09 | 19,237,170 | +0.85(+2.16%) |
Mar 05, 2024 | 39.60 | 40.52 | 38.83 | 39.24 | 22,038,294 | -1.18(-2.92%) |
Mar 04, 2024 | 41.22 | 41.66 | 40.30 | 40.42 | 20,178,002 | -0.15(-0.37%) |
Mar 01, 2024 | 39.77 | 40.79 | 38.97 | 40.57 | 20,271,004 | +1.30(+3.31%) |
Feb 29, 2024 | 40.16 | 40.66 | 38.64 | 39.27 | 25,762,322 | +0.65(+1.68%) |
Feb 28, 2024 | 38.62 | 39.44 | 38.30 | 38.62 | 17,523,458 | -0.87(-2.20%) |
Feb 27, 2024 | 39.01 | 39.66 | 38.71 | 39.49 | 17,794,048 | +1.51(+3.97%) |
Feb 26, 2024 | 37.12 | 38.21 | 36.82 | 37.98 | 16,732,451 | +0.70(+1.88%) |
Feb 23, 2024 | 37.08 | 37.93 | 36.52 | 37.28 | 20,907,528 | +0.22(+0.59%) |
Feb 22, 2024 | 36.59 | 37.38 | 36.18 | 37.06 | 22,400,274 | +0.82(+2.26%) |
Feb 21, 2024 | 36.06 | 36.45 | 35.40 | 36.24 | 17,494,412 | -0.52(-1.41%) |
Feb 20, 2024 | 36.96 | 37.24 | 36.26 | 36.76 | 18,694,656 | -1.60(-4.17%) |
Feb 16, 2024 | 38.62 | 39.56 | 38.03 | 38.36 | 25,995,548 | -1.61(-4.03%) |
Feb 15, 2024 | 38.08 | 40.19 | 37.97 | 39.97 | 27,533,142 | +2.83(+7.61%) |
Feb 14, 2024 | 36.31 | 37.47 | 35.57 | 37.14 | 26,808,458 | +2.43(+6.99%) |
Feb 13, 2024 | 35.65 | 36.36 | 33.79 | 34.72 | 43,499,432 | -4.84(-12.23%) |
Feb 12, 2024 | 37.84 | 39.90 | 37.81 | 39.55 | 26,623,226 | +2.00(+5.32%) |
Feb 09, 2024 | 36.21 | 37.65 | 35.96 | 37.55 | 24,675,018 | +1.72(+4.80%) |
Feb 08, 2024 | 34.34 | 35.93 | 34.00 | 35.83 | 17,590,490 | +1.55(+4.52%) |
Feb 07, 2024 | 34.74 | 34.78 | 33.66 | 34.29 | 20,264,712 | -0.22(-0.64%) |
Feb 06, 2024 | 33.51 | 34.60 | 33.16 | 34.51 | 17,213,028 | +0.89(+2.65%) |
Feb 05, 2024 | 33.97 | 34.27 | 32.64 | 33.62 | 26,727,252 | -1.39(-3.97%) |
Feb 02, 2024 | 34.35 | 35.57 | 33.89 | 35.01 | 29,072,602 | -0.63(-1.77%) |
Feb 01, 2024 | 35.00 | 35.72 | 33.50 | 35.63 | 34,021,456 | +1.46(+4.27%) |
Jan 31, 2024 | 36.65 | 37.62 | 34.15 | 34.18 | 39,069,332 | -2.79(-7.54%) |
Jan 30, 2024 | 37.34 | 37.64 | 36.60 | 36.96 | 20,749,692 | -0.96(-2.53%) |
Jan 29, 2024 | 36.14 | 37.92 | 35.55 | 37.92 | 20,965,084 | +1.87(+5.18%) |
Jan 26, 2024 | 36.57 | 37.08 | 35.73 | 36.05 | 23,793,922 | +0.03(+0.08%) |
Jan 25, 2024 | 36.67 | 36.97 | 35.24 | 36.02 | 26,336,398 | +0.82(+2.33%) |
Jan 24, 2024 | 37.42 | 37.48 | 35.09 | 35.21 | 31,622,230 | -0.87(-2.41%) |
Jan 23, 2024 | 37.36 | 37.58 | 35.57 | 36.07 | 28,738,568 | -0.43(-1.18%) |
Jan 22, 2024 | 35.19 | 36.60 | 35.15 | 36.50 | 28,012,022 | +2.21(+6.44%) |
Jan 19, 2024 | 33.66 | 34.50 | 32.60 | 34.30 | 29,830,362 | +0.93(+2.79%) |
Jan 18, 2024 | 33.39 | 33.64 | 32.11 | 33.37 | 25,160,980 | +0.59(+1.80%) |
Jan 17, 2024 | 32.10 | 33.02 | 31.77 | 32.78 | 19,935,688 | -0.76(-2.26%) |
Jan 16, 2024 | 33.99 | 34.31 | 33.13 | 33.54 | 19,730,400 | -1.29(-3.70%) |
Jan 12, 2024 | 36.27 | 36.87 | 34.51 | 34.83 | 24,906,396 | -0.23(-0.66%) |
Jan 11, 2024 | 35.56 | 35.70 | 33.80 | 35.06 | 30,776,600 | -0.83(-2.31%) |
Jan 10, 2024 | 35.72 | 36.08 | 34.81 | 35.88 | 22,433,990 | +0.05(+0.14%) |
Jan 09, 2024 | 35.51 | 36.30 | 34.94 | 35.83 | 24,687,006 | -1.13(-3.05%) |
Jan 08, 2024 | 34.98 | 36.99 | 34.45 | 36.96 | 23,324,216 | +1.98(+5.66%) |
Jan 05, 2024 | 34.69 | 36.17 | 34.46 | 34.99 | 29,165,402 | -0.38(-1.07%) |
Jan 04, 2024 | 35.48 | 36.17 | 35.26 | 35.37 | 23,756,620 | -0.15(-0.42%) |
Jan 03, 2024 | 37.40 | 37.57 | 35.34 | 35.52 | 35,793,424 | -3.20(-8.26%) |
Jan 02, 2024 | 38.59 | 39.88 | 38.02 | 38.71 | 26,392,270 | -0.71(-1.80%) |
Dec 29, 2023 | 41.06 | 41.39 | 39.39 | 39.42 | 24,942,912 | -1.94(-4.69%) |
Dec 28, 2023 | 41.34 | 42.13 | 40.99 | 41.36 | 18,720,224 | -0.52(-1.24%) |
Dec 27, 2023 | 41.73 | 42.35 | 41.10 | 41.88 | 27,380,532 | +0.42(+1.01%) |
Dec 26, 2023 | 40.39 | 41.79 | 40.09 | 41.46 | 18,001,580 | +1.48(+3.70%) |
Dec 22, 2023 | 39.60 | 40.74 | 39.23 | 39.98 | 25,896,988 | +0.96(+2.46%) |
Dec 21, 2023 | 38.31 | 39.03 | 37.73 | 39.02 | 24,951,504 | +1.97(+5.31%) |
Dec 20, 2023 | 39.16 | 40.51 | 37.01 | 37.06 | 35,128,992 | -2.34(-5.95%) |
Dec 19, 2023 | 37.97 | 39.59 | 37.72 | 39.40 | 21,250,226 | +2.18(+5.84%) |
Dec 18, 2023 | 37.69 | 38.17 | 36.99 | 37.22 | 18,961,752 | +0.03(+0.08%) |
Dec 15, 2023 | 38.29 | 38.63 | 36.58 | 37.19 | 32,746,460 | -0.97(-2.55%) |
Dec 14, 2023 | 37.17 | 38.89 | 36.95 | 38.17 | 40,505,124 | +2.73(+7.71%) |
Dec 13, 2023 | 32.06 | 35.44 | 31.32 | 35.44 | 36,889,436 | +3.41(+10.64%) |
Dec 12, 2023 | 32.02 | 32.35 | 31.18 | 32.03 | 16,673,217 | -0.07(-0.22%) |
Dec 11, 2023 | 31.87 | 32.33 | 31.46 | 32.10 | 16,144,186 | +0.17(+0.53%) |
Dec 08, 2023 | 31.13 | 32.41 | 30.96 | 31.93 | 23,658,614 | +0.64(+2.03%) |
Dec 07, 2023 | 30.71 | 31.31 | 30.25 | 31.29 | 16,695,747 | +0.77(+2.51%) |
Dec 06, 2023 | 31.42 | 32.53 | 30.47 | 30.53 | 24,739,968 | -0.24(-0.77%) |
Dec 05, 2023 | 31.61 | 31.61 | 30.56 | 30.77 | 22,349,610 | -1.31(-4.09%) |
Dec 04, 2023 | 30.74 | 32.13 | 30.63 | 32.08 | 25,255,774 | +0.95(+3.06%) |
Dec 01, 2023 | 28.36 | 31.21 | 27.89 | 31.12 | 32,689,274 | +2.55(+8.94%) |
Nov 30, 2023 | 28.79 | 29.07 | 28.18 | 28.57 | 18,012,672 | +0.27(+0.95%) |
Nov 29, 2023 | 28.56 | 29.59 | 28.17 | 28.30 | 19,978,528 | +0.45(+1.61%) |
Nov 28, 2023 | 28.12 | 28.42 | 27.47 | 27.86 | 14,671,699 | -0.37(-1.30%) |
Nov 27, 2023 | 28.09 | 28.38 | 27.49 | 28.22 | 10,584,741 | -0.28(-0.98%) |
Nov 24, 2023 | 27.92 | 28.68 | 27.78 | 28.50 | 6,977,876 | +0.55(+1.95%) |
Nov 22, 2023 | 27.98 | 28.54 | 27.64 | 27.96 | 16,354,534 | +0.50(+1.81%) |
Nov 21, 2023 | 28.03 | 28.17 | 27.42 | 27.46 | 14,489,404 | -1.11(-3.89%) |
Nov 20, 2023 | 28.22 | 28.74 | 27.84 | 28.57 | 16,679,162 | +0.45(+1.59%) |
Nov 17, 2023 | 27.74 | 28.26 | 27.55 | 28.12 | 18,752,806 | +1.03(+3.81%) |
Nov 16, 2023 | 28.08 | 28.32 | 26.66 | 27.09 | 25,176,656 | -1.32(-4.65%) |
Nov 15, 2023 | 28.24 | 29.82 | 28.09 | 28.41 | 33,596,496 | +0.15(+0.53%) |
Nov 14, 2023 | 26.45 | 28.26 | 26.44 | 28.26 | 32,993,406 | +3.99(+16.45%) |
Nov 13, 2023 | 23.86 | 24.53 | 23.55 | 24.27 | 15,705,134 | +0.01(+0.04%) |
Nov 10, 2023 | 23.86 | 24.50 | 23.28 | 24.26 | 20,076,220 | +0.75(+3.17%) |
Nov 09, 2023 | 25.13 | 25.14 | 23.38 | 23.51 | 23,164,070 | -1.14(-4.63%) |
Nov 08, 2023 | 25.45 | 25.65 | 24.40 | 24.66 | 18,492,610 | -0.88(-3.46%) |
Nov 07, 2023 | 25.40 | 25.84 | 24.97 | 25.54 | 14,681,277 | -0.25(-0.96%) |
Nov 06, 2023 | 26.76 | 26.90 | 25.33 | 25.79 | 15,270,610 | -0.95(-3.57%) |
Nov 03, 2023 | 26.03 | 27.26 | 26.02 | 26.74 | 22,450,344 | +1.97(+7.94%) |
Nov 02, 2023 | 23.87 | 24.82 | 23.70 | 24.78 | 22,679,714 | +1.85(+8.06%) |
Nov 01, 2023 | 22.54 | 23.01 | 21.97 | 22.93 | 22,754,022 | +0.31(+1.36%) |
Oct 31, 2023 | 22.11 | 22.76 | 21.89 | 22.62 | 15,976,029 | +0.60(+2.71%) |
Oct 30, 2023 | 22.26 | 22.68 | 21.54 | 22.02 | 18,547,562 | +0.35(+1.60%) |
Oct 27, 2023 | 22.60 | 22.73 | 21.44 | 21.68 | 23,900,020 | -0.82(-3.66%) |
Oct 26, 2023 | 22.48 | 23.13 | 22.08 | 22.50 | 24,936,582 | +0.17(+0.76%) |
Oct 25, 2023 | 22.85 | 23.13 | 22.17 | 22.33 | 19,183,588 | -1.11(-4.75%) |
Oct 24, 2023 | 23.48 | 23.96 | 23.04 | 23.45 | 16,111,726 | +0.52(+2.25%) |
Oct 23, 2023 | 23.16 | 23.90 | 22.73 | 22.93 | 17,505,314 | -0.61(-2.57%) |
Oct 20, 2023 | 24.44 | 24.58 | 23.49 | 23.53 | 18,552,418 | -0.96(-3.93%) |
Oct 19, 2023 | 25.48 | 26.06 | 24.36 | 24.50 | 22,943,738 | -1.22(-4.75%) |
Oct 18, 2023 | 26.78 | 26.80 | 25.57 | 25.72 | 16,335,976 | -1.73(-6.30%) |
Oct 17, 2023 | 26.02 | 28.08 | 26.01 | 27.45 | 15,492,916 | +0.95(+3.60%) |
Oct 16, 2023 | 25.94 | 26.69 | 25.64 | 26.50 | 10,945,216 | +1.17(+4.63%) |
Oct 13, 2023 | 26.25 | 26.42 | 25.05 | 25.32 | 15,619,631 | -0.68(-2.60%) |
Oct 12, 2023 | 27.98 | 27.98 | 25.56 | 26.00 | 20,317,698 | -1.87(-6.70%) |
Oct 11, 2023 | 28.11 | 28.64 | 27.28 | 27.87 | 14,387,683 | -0.16(-0.57%) |
Oct 10, 2023 | 27.27 | 28.54 | 27.26 | 28.03 | 14,980,186 | +0.89(+3.30%) |
Oct 09, 2023 | 26.14 | 27.38 | 26.09 | 27.13 | 10,352,356 | +0.48(+1.79%) |
Oct 06, 2023 | 25.48 | 27.08 | 25.09 | 26.65 | 16,903,386 | +0.68(+2.60%) |
Oct 05, 2023 | 25.69 | 26.20 | 25.31 | 25.98 | 14,992,943 | +0.08(+0.31%) |
Oct 04, 2023 | 25.80 | 26.10 | 24.95 | 25.90 | 21,401,674 | +0.00(+0.00%) |
Oct 03, 2023 | 26.73 | 27.00 | 25.53 | 25.90 | 17,767,034 | -1.34(-4.92%) |
Oct 02, 2023 | 28.38 | 28.55 | 26.83 | 27.24 | 15,960,487 | -1.31(-4.59%) |
Sep 29, 2023 | 29.66 | 29.75 | 28.29 | 28.55 | 14,701,367 | -0.51(-1.74%) |
Sep 28, 2023 | 28.29 | 29.48 | 28.24 | 29.06 | 11,238,613 | +0.75(+2.67%) |
Sep 27, 2023 | 28.03 | 28.72 | 27.55 | 28.30 | 12,745,084 | +0.75(+2.74%) |
Sep 26, 2023 | 28.08 | 28.79 | 27.48 | 27.55 | 9,631,858 | -1.07(-3.75%) |
Sep 25, 2023 | 27.78 | 28.73 | 28.34 | 28.62 | 8,015,608 | +0.36(+1.27%) |
Sep 22, 2023 | 28.68 | 29.08 | 28.20 | 28.26 | 8,437,189 | -0.25(-0.87%) |
Sep 21, 2023 | 29.19 | 29.32 | 28.47 | 28.51 | 9,753,505 | -1.40(-4.68%) |
Sep 20, 2023 | 31.15 | 31.73 | 29.88 | 29.91 | 8,609,327 | -0.92(-3.00%) |
Sep 19, 2023 | 31.22 | 31.64 | 30.50 | 30.84 | 6,939,956 | -0.37(-1.19%) |
Sep 18, 2023 | 31.86 | 31.89 | 31.18 | 31.21 | 5,244,904 | -0.62(-1.93%) |
Sep 15, 2023 | 32.45 | 32.60 | 31.39 | 31.82 | 8,873,629 | -1.04(-3.17%) |
Sep 14, 2023 | 32.36 | 33.14 | 32.21 | 32.87 | 9,430,176 | +1.25(+3.96%) |
Sep 13, 2023 | 32.39 | 32.58 | 31.29 | 31.61 | 8,637,494 | -0.67(-2.06%) |
Sep 12, 2023 | 32.14 | 32.83 | 31.99 | 32.28 | 6,380,512 | -0.05(-0.15%) |
Sep 11, 2023 | 32.78 | 33.03 | 32.25 | 32.33 | 6,859,810 | +0.16(+0.49%) |
Sep 08, 2023 | 32.44 | 32.58 | 31.85 | 32.17 | 6,725,746 | -0.22(-0.67%) |
Sep 07, 2023 | 32.80 | 32.90 | 31.95 | 32.39 | 7,673,339 | -0.97(-2.92%) |
Sep 06, 2023 | 33.84 | 34.39 | 32.78 | 33.36 | 8,938,217 | -0.40(-1.18%) |
Sep 05, 2023 | 35.33 | 35.46 | 33.70 | 33.76 | 11,140,014 | -2.19(-6.10%) |
Sep 01, 2023 | 35.59 | 36.56 | 35.46 | 35.95 | 9,212,637 | +1.15(+3.31%) |
Aug 31, 2023 | 35.14 | 35.72 | 34.75 | 34.80 | 6,281,883 | -0.23(-0.65%) |
Aug 30, 2023 | 34.35 | 35.38 | 34.13 | 35.03 | 8,544,764 | +0.45(+1.29%) |
Aug 29, 2023 | 33.16 | 34.69 | 32.66 | 34.58 | 8,575,712 | +1.35(+4.06%) |
Aug 28, 2023 | 32.84 | 33.83 | 32.83 | 33.23 | 7,630,751 | +0.87(+2.70%) |
Aug 25, 2023 | 32.45 | 32.91 | 31.15 | 32.36 | 15,732,159 | +0.31(+0.96%) |
Aug 24, 2023 | 33.14 | 33.69 | 32.00 | 32.05 | 11,494,807 | -1.32(-3.96%) |
Aug 23, 2023 | 32.48 | 33.58 | 32.16 | 33.37 | 9,748,672 | +0.95(+2.94%) |
Aug 22, 2023 | 33.04 | 33.31 | 32.07 | 32.42 | 9,365,406 | -0.25(-0.76%) |
Aug 21, 2023 | 32.88 | 33.17 | 32.00 | 32.67 | 10,785,633 | -0.21(-0.63%) |
Aug 18, 2023 | 31.56 | 33.17 | 31.43 | 32.88 | 12,893,501 | +0.49(+1.50%) |
Aug 17, 2023 | 33.80 | 34.02 | 32.35 | 32.39 | 11,026,276 | -1.18(-3.52%) |
Aug 16, 2023 | 34.76 | 35.35 | 33.56 | 33.57 | 10,771,194 | -1.34(-3.84%) |
Aug 15, 2023 | 35.63 | 35.70 | 34.78 | 34.91 | 11,616,545 | -1.39(-3.83%) |
Aug 14, 2023 | 35.89 | 36.32 | 35.14 | 36.30 | 9,032,627 | -0.21(-0.57%) |
Aug 11, 2023 | 35.93 | 36.90 | 35.80 | 36.51 | 10,882,059 | +0.12(+0.33%) |
Aug 10, 2023 | 37.28 | 38.34 | 35.91 | 36.39 | 17,324,958 | -0.55(-1.48%) |
Aug 09, 2023 | 37.67 | 37.67 | 36.42 | 36.94 | 12,716,585 | -0.90(-2.39%) |
Aug 08, 2023 | 37.23 | 37.91 | 36.27 | 37.84 | 11,749,312 | -0.73(-1.90%) |
Aug 07, 2023 | 38.73 | 38.96 | 37.57 | 38.57 | 8,632,102 | +0.08(+0.21%) |
Aug 04, 2023 | 38.83 | 39.73 | 38.20 | 38.50 | 12,264,076 | -0.25(-0.64%) |
Aug 03, 2023 | 38.56 | 39.36 | 37.84 | 38.74 | 14,841,894 | -0.34(-0.86%) |
Aug 02, 2023 | 39.38 | 39.68 | 38.46 | 39.08 | 13,497,898 | -1.68(-4.12%) |
Aug 01, 2023 | 40.51 | 40.84 | 39.49 | 40.76 | 13,830,918 | -0.56(-1.35%) |
Jul 31, 2023 | 40.26 | 41.35 | 40.22 | 41.31 | 11,477,839 | +1.35(+3.38%) |
Jul 28, 2023 | 39.65 | 40.24 | 39.37 | 39.96 | 13,812,985 | +1.47(+3.82%) |
Jul 27, 2023 | 40.74 | 40.91 | 38.03 | 38.50 | 17,251,862 | -1.55(-3.87%) |
Jul 26, 2023 | 39.00 | 40.47 | 38.99 | 40.04 | 12,555,872 | +0.86(+2.20%) |
Jul 25, 2023 | 38.92 | 39.91 | 38.83 | 39.18 | 10,997,263 | +0.04(+0.10%) |
Jul 24, 2023 | 38.96 | 39.93 | 38.59 | 39.14 | 10,079,624 | +0.29(+0.74%) |
Jul 21, 2023 | 40.05 | 40.17 | 38.65 | 38.85 | 9,935,947 | -0.48(-1.21%) |
Jul 20, 2023 | 40.43 | 40.43 | 38.80 | 39.33 | 12,659,055 | -1.00(-2.49%) |
Jul 19, 2023 | 40.25 | 40.86 | 39.83 | 40.33 | 13,586,441 | +0.46(+1.15%) |
Jul 18, 2023 | 38.51 | 40.09 | 38.41 | 39.88 | 11,740,074 | +1.44(+3.75%) |
Jul 17, 2023 | 37.15 | 38.90 | 37.02 | 38.44 | 10,460,967 | +1.16(+3.12%) |
Jul 14, 2023 | 38.33 | 38.35 | 36.52 | 37.27 | 17,958,026 | -1.13(-2.95%) |
Jul 13, 2023 | 37.91 | 38.56 | 37.47 | 38.41 | 12,672,960 | +0.91(+2.44%) |
Jul 12, 2023 | 38.04 | 38.20 | 37.23 | 37.49 | 19,490,584 | +1.19(+3.28%) |
Jul 11, 2023 | 35.63 | 36.51 | 35.17 | 36.30 | 14,729,483 | +0.96(+2.73%) |
Jul 10, 2023 | 33.47 | 35.37 | 33.24 | 35.34 | 11,706,069 | +1.68(+4.99%) |
Jul 07, 2023 | 32.63 | 34.48 | 32.62 | 33.66 | 14,105,444 | +1.12(+3.45%) |
Jul 06, 2023 | 33.00 | 33.05 | 31.41 | 32.54 | 16,774,942 | -1.69(-4.93%) |
Jul 05, 2023 | 34.98 | 35.03 | 34.03 | 34.23 | 12,687,260 | -1.22(-3.45%) |
Jul 03, 2023 | 34.89 | 35.95 | 34.78 | 35.45 | 8,547,079 | +0.41(+1.16%) |
Jun 30, 2023 | 35.62 | 35.73 | 34.88 | 35.04 | 13,919,469 | +0.29(+0.83%) |
Jun 29, 2023 | 33.67 | 35.00 | 33.56 | 34.75 | 14,043,938 | +1.25(+3.73%) |
Jun 28, 2023 | 32.78 | 33.56 | 32.32 | 33.50 | 13,241,272 | +0.49(+1.47%) |
Jun 27, 2023 | 31.86 | 33.32 | 31.47 | 33.01 | 12,852,988 | +1.36(+4.30%) |
Jun 26, 2023 | 31.50 | 32.68 | 31.41 | 31.65 | 13,399,918 | +0.22(+0.70%) |
Jun 23, 2023 | 31.61 | 32.52 | 31.27 | 31.44 | 14,460,550 | -1.62(-4.90%) |
Jun 22, 2023 | 33.56 | 33.56 | 32.59 | 33.05 | 10,993,849 | -0.80(-2.38%) |
Jun 21, 2023 | 33.67 | 34.49 | 33.20 | 33.86 | 11,583,298 | -0.21(-0.62%) |
Jun 20, 2023 | 34.08 | 34.30 | 33.31 | 34.07 | 10,465,230 | -0.43(-1.26%) |
Jun 16, 2023 | 35.64 | 35.99 | 34.05 | 34.50 | 13,835,227 | -0.89(-2.51%) |
Jun 15, 2023 | 34.08 | 35.46 | 34.01 | 35.39 | 14,523,970 | +0.78(+2.25%) |
Jun 14, 2023 | 35.97 | 36.48 | 33.81 | 34.61 | 22,768,726 | -1.14(-3.20%) |
Jun 13, 2023 | 34.96 | 36.33 | 34.83 | 35.76 | 18,759,846 | +1.18(+3.42%) |
Jun 12, 2023 | 34.27 | 35.05 | 33.69 | 34.57 | 15,779,980 | +0.43(+1.27%) |
Jun 09, 2023 | 34.91 | 35.05 | 33.84 | 34.14 | 15,812,305 | -0.83(-2.37%) |
Jun 08, 2023 | 35.12 | 35.49 | 34.11 | 34.97 | 17,554,298 | -0.48(-1.36%) |
Jun 07, 2023 | 34.20 | 35.75 | 34.20 | 35.45 | 22,855,140 | +1.86(+5.55%) |
Jun 06, 2023 | 30.79 | 33.91 | 30.78 | 33.59 | 20,435,744 | +2.50(+8.03%) |
Jun 05, 2023 | 31.80 | 32.10 | 30.53 | 31.09 | 22,791,764 | -1.32(-4.08%) |
Jun 02, 2023 | 30.43 | 32.46 | 30.14 | 32.41 | 21,965,284 | +3.16(+10.79%) |
Jun 01, 2023 | 28.43 | 29.56 | 27.95 | 29.26 | 12,650,521 | +0.94(+3.31%) |
May 31, 2023 | 28.84 | 29.48 | 27.67 | 28.32 | 14,312,931 | -0.93(-3.17%) |
May 30, 2023 | 29.86 | 30.27 | 28.87 | 29.25 | 14,485,860 | -0.29(-0.97%) |
May 26, 2023 | 28.70 | 29.69 | 28.54 | 29.53 | 14,323,009 | +0.89(+3.10%) |
May 25, 2023 | 29.22 | 29.31 | 27.91 | 28.64 | 16,610,110 | -0.71(-2.42%) |
May 24, 2023 | 29.86 | 29.96 | 28.90 | 29.35 | 14,085,271 | -1.00(-3.28%) |
May 23, 2023 | 30.55 | 31.92 | 30.30 | 30.35 | 14,017,052 | -0.41(-1.35%) |
May 22, 2023 | 29.94 | 31.13 | 29.63 | 30.76 | 11,328,465 | +1.12(+3.79%) |
May 19, 2023 | 30.89 | 30.94 | 29.25 | 29.64 | 12,181,617 | -0.61(-2.02%) |
May 18, 2023 | 29.42 | 30.43 | 29.15 | 30.25 | 12,800,571 | +0.48(+1.62%) |
May 17, 2023 | 28.42 | 29.90 | 27.82 | 29.77 | 13,656,600 | +1.88(+6.76%) |
May 16, 2023 | 28.56 | 28.60 | 27.86 | 27.88 | 10,886,858 | -1.26(-4.33%) |
May 15, 2023 | 28.41 | 29.58 | 28.18 | 29.15 | 10,170,964 | +1.03(+3.65%) |
May 12, 2023 | 28.58 | 28.86 | 27.62 | 28.12 | 11,853,886 | -0.20(-0.70%) |
May 11, 2023 | 28.42 | 28.69 | 27.86 | 28.32 | 12,521,266 | -0.70(-2.41%) |
May 10, 2023 | 29.79 | 29.79 | 28.18 | 29.02 | 14,466,359 | +0.42(+1.48%) |
May 09, 2023 | 28.30 | 28.95 | 27.90 | 28.59 | 8,215,196 | -0.27(-0.92%) |
May 08, 2023 | 29.46 | 29.60 | 28.39 | 28.86 | 9,709,641 | -0.21(-0.71%) |
May 05, 2023 | 28.50 | 29.36 | 28.42 | 29.07 | 11,531,965 | +1.86(+6.85%) |
May 04, 2023 | 27.61 | 27.73 | 26.38 | 27.20 | 18,013,474 | -0.95(-3.36%) |
May 03, 2023 | 28.09 | 29.75 | 28.04 | 28.15 | 15,150,153 | +0.33(+1.17%) |
May 02, 2023 | 29.22 | 29.22 | 26.94 | 27.83 | 18,753,432 | -1.86(-6.28%) |