Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 35.53 | 35.77 | 34.92 | 35.48 | 1,893,541 | -0.35(-0.98%) |
Apr 29, 2024 | 35.92 | 36.25 | 35.58 | 35.83 | 1,157,404 | +0.29(+0.82%) |
Apr 26, 2024 | 34.82 | 35.62 | 34.70 | 35.54 | 1,854,351 | +0.73(+2.10%) |
Apr 25, 2024 | 35.00 | 35.04 | 34.30 | 34.81 | 2,464,899 | -0.59(-1.67%) |
Apr 24, 2024 | 36.27 | 36.48 | 34.78 | 35.40 | 4,546,955 | -1.11(-3.04%) |
Apr 23, 2024 | 37.20 | 37.50 | 36.22 | 36.51 | 6,198,608 | -1.45(-3.82%) |
Apr 22, 2024 | 38.60 | 38.70 | 37.84 | 37.96 | 1,572,881 | -0.57(-1.48%) |
Apr 19, 2024 | 37.59 | 38.66 | 37.38 | 38.53 | 2,274,775 | +0.70(+1.85%) |
Apr 18, 2024 | 37.95 | 38.28 | 37.73 | 37.83 | 1,701,427 | -0.04(-0.11%) |
Apr 17, 2024 | 38.25 | 39.05 | 37.85 | 37.87 | 3,737,425 | -1.06(-2.72%) |
Apr 16, 2024 | 38.75 | 39.61 | 38.22 | 38.93 | 3,497,530 | -0.40(-1.02%) |
Apr 15, 2024 | 39.25 | 41.63 | 38.85 | 39.33 | 5,234,251 | +0.02(+0.05%) |
Apr 12, 2024 | 40.78 | 41.00 | 39.11 | 39.31 | 3,449,104 | -1.47(-3.60%) |
Apr 11, 2024 | 42.87 | 43.02 | 40.47 | 40.78 | 3,702,079 | -1.82(-4.27%) |
Apr 10, 2024 | 43.83 | 43.94 | 42.32 | 42.60 | 1,986,585 | -1.43(-3.25%) |
Apr 09, 2024 | 43.91 | 44.11 | 43.49 | 44.03 | 643,098 | +0.28(+0.64%) |
Apr 08, 2024 | 43.90 | 44.05 | 43.70 | 43.75 | 580,231 | +0.00(+0.00%) |
Apr 05, 2024 | 44.67 | 44.83 | 43.74 | 43.75 | 1,037,575 | -1.04(-2.32%) |
Apr 04, 2024 | 45.49 | 45.49 | 44.67 | 44.79 | 600,003 | -0.50(-1.10%) |
Apr 03, 2024 | 45.00 | 45.70 | 44.99 | 45.29 | 909,335 | +0.42(+0.94%) |
Apr 02, 2024 | 45.05 | 45.32 | 44.40 | 44.87 | 692,781 | -0.49(-1.08%) |
Apr 01, 2024 | 45.20 | 45.77 | 45.16 | 45.36 | 658,887 | +0.06(+0.13%) |
Mar 28, 2024 | 45.16 | 45.41 | 45.41 | 45.30 | 1,237,965 | +0.04(+0.09%) |
Mar 27, 2024 | 44.90 | 45.26 | 44.67 | 45.26 | 456,014 | +0.50(+1.12%) |
Mar 26, 2024 | 45.06 | 45.07 | 44.65 | 44.76 | 745,494 | -0.19(-0.42%) |
Mar 25, 2024 | 45.30 | 45.37 | 44.59 | 44.95 | 574,272 | -0.34(-0.75%) |
Mar 22, 2024 | 45.31 | 45.50 | 45.19 | 45.29 | 740,025 | -0.26(-0.57%) |
Mar 21, 2024 | 45.89 | 45.89 | 45.32 | 45.55 | 701,209 | -0.20(-0.44%) |
Mar 20, 2024 | 46.00 | 46.15 | 45.48 | 45.75 | 1,297,194 | -0.30(-0.65%) |
Mar 19, 2024 | 45.90 | 46.05 | 45.75 | 46.05 | 658,691 | +0.16(+0.35%) |
Mar 18, 2024 | 46.85 | 46.91 | 45.61 | 45.89 | 1,442,594 | -0.93(-1.99%) |
Mar 15, 2024 | 46.81 | 46.92 | 46.31 | 46.82 | 1,877,778 | -0.11(-0.23%) |
Mar 14, 2024 | 46.70 | 46.95 | 46.38 | 46.93 | 569,254 | +0.23(+0.49%) |
Mar 13, 2024 | 46.75 | 46.97 | 46.58 | 46.70 | 625,213 | -0.14(-0.30%) |
Mar 12, 2024 | 46.50 | 46.90 | 46.40 | 46.84 | 422,376 | +0.34(+0.73%) |
Mar 11, 2024 | 46.79 | 46.96 | 46.44 | 46.50 | 1,184,218 | -0.29(-0.62%) |
Mar 08, 2024 | 46.59 | 47.17 | 46.57 | 46.79 | 605,031 | +0.31(+0.67%) |
Mar 07, 2024 | 45.81 | 46.58 | 45.78 | 46.48 | 608,289 | +0.70(+1.53%) |
Mar 06, 2024 | 45.97 | 46.07 | 45.72 | 45.78 | 860,995 | -0.12(-0.26%) |
Mar 05, 2024 | 45.72 | 46.22 | 45.72 | 45.90 | 615,021 | +0.07(+0.15%) |
Mar 04, 2024 | 45.80 | 46.03 | 45.70 | 45.83 | 523,244 | +0.02(+0.04%) |
Mar 01, 2024 | 46.30 | 46.37 | 45.76 | 45.81 | 988,147 | -0.32(-0.69%) |
Feb 29, 2024 | 46.27 | 46.39 | 46.09 | 46.13 | 728,919 | -0.14(-0.30%) |
Feb 28, 2024 | 46.12 | 46.52 | 46.07 | 46.27 | 701,215 | -0.05(-0.11%) |
Feb 27, 2024 | 46.13 | 46.55 | 46.04 | 46.32 | 625,467 | +0.21(+0.46%) |
Feb 26, 2024 | 46.37 | 46.54 | 46.11 | 46.11 | 438,889 | -0.26(-0.56%) |
Feb 23, 2024 | 46.55 | 46.72 | 46.36 | 46.37 | 744,719 | -0.22(-0.47%) |
Feb 22, 2024 | 46.50 | 46.86 | 46.30 | 46.59 | 804,831 | +0.04(+0.09%) |
Feb 21, 2024 | 47.15 | 47.15 | 46.51 | 46.55 | 832,105 | -0.50(-1.06%) |
Feb 20, 2024 | 47.25 | 47.29 | 46.54 | 47.05 | 768,987 | -0.27(-0.57%) |
Feb 16, 2024 | 47.32 | 47.59 | 47.26 | 47.32 | 785,787 | -0.16(-0.34%) |
Feb 15, 2024 | 47.52 | 47.72 | 47.32 | 47.48 | 622,708 | +0.14(+0.30%) |
Feb 14, 2024 | 47.21 | 47.48 | 47.07 | 47.34 | 721,069 | +0.30(+0.64%) |
Feb 13, 2024 | 46.80 | 47.36 | 46.74 | 47.04 | 1,066,745 | -0.46(-0.97%) |
Feb 12, 2024 | 46.81 | 47.61 | 46.64 | 47.50 | 1,099,976 | +0.67(+1.43%) |
Feb 09, 2024 | 46.64 | 46.90 | 45.86 | 46.83 | 1,976,532 | -0.71(-1.49%) |
Feb 08, 2024 | 47.11 | 47.80 | 46.98 | 47.54 | 1,977,005 | +1.32(+2.86%) |
Feb 07, 2024 | 46.91 | 47.07 | 46.00 | 46.22 | 2,007,917 | -0.36(-0.77%) |
Feb 06, 2024 | 47.00 | 47.01 | 46.40 | 46.58 | 1,277,047 | -0.42(-0.89%) |
Feb 05, 2024 | 47.32 | 47.40 | 46.71 | 47.00 | 1,306,400 | -0.57(-1.20%) |
Feb 02, 2024 | 47.60 | 47.70 | 47.05 | 47.57 | 1,273,687 | +0.12(+0.25%) |
Feb 01, 2024 | 48.92 | 49.05 | 46.34 | 47.45 | 4,422,984 | -1.29(-2.65%) |
Jan 31, 2024 | 49.20 | 49.20 | 48.73 | 48.74 | 862,326 | -0.51(-1.04%) |
Jan 30, 2024 | 49.28 | 49.36 | 49.08 | 49.25 | 465,995 | -0.17(-0.34%) |
Jan 29, 2024 | 48.70 | 49.43 | 48.54 | 49.42 | 1,422,376 | +0.71(+1.46%) |
Jan 26, 2024 | 48.75 | 48.86 | 48.45 | 48.71 | 1,270,547 | +0.19(+0.39%) |
Jan 25, 2024 | 49.00 | 49.21 | 48.50 | 48.52 | 1,274,338 | -0.47(-0.96%) |
Jan 24, 2024 | 49.49 | 49.65 | 48.90 | 48.99 | 2,031,420 | -0.50(-1.01%) |
Jan 23, 2024 | 50.20 | 50.27 | 49.44 | 49.49 | 1,776,425 | -0.56(-1.12%) |
Jan 22, 2024 | 50.50 | 50.51 | 49.87 | 50.05 | 1,127,296 | -0.17(-0.34%) |
Jan 19, 2024 | 50.51 | 50.62 | 50.13 | 50.22 | 927,942 | -0.28(-0.55%) |
Jan 18, 2024 | 50.79 | 50.79 | 50.39 | 50.50 | 917,492 | -0.14(-0.28%) |
Jan 17, 2024 | 50.52 | 50.78 | 50.38 | 50.64 | 1,008,383 | -0.09(-0.18%) |
Jan 16, 2024 | 50.50 | 50.75 | 50.10 | 50.73 | 546,740 | +0.07(+0.14%) |
Jan 12, 2024 | 51.11 | 51.11 | 50.54 | 50.66 | 995,436 | -0.30(-0.59%) |
Jan 11, 2024 | 51.19 | 51.23 | 50.58 | 50.96 | 1,077,282 | -0.07(-0.14%) |
Jan 10, 2024 | 51.00 | 51.16 | 50.45 | 51.03 | 1,691,584 | +0.64(+1.27%) |
Jan 09, 2024 | 50.49 | 50.53 | 50.22 | 50.39 | 1,121,139 | -0.10(-0.20%) |
Jan 08, 2024 | 50.55 | 50.77 | 50.38 | 50.49 | 678,575 | -0.20(-0.39%) |
Jan 05, 2024 | 50.20 | 50.73 | 50.19 | 50.69 | 1,462,264 | +0.45(+0.90%) |
Jan 04, 2024 | 50.05 | 50.38 | 49.91 | 50.24 | 697,690 | +0.09(+0.18%) |
Jan 03, 2024 | 50.17 | 50.34 | 50.05 | 50.15 | 495,283 | -0.16(-0.32%) |
Jan 02, 2024 | 50.07 | 50.55 | 50.01 | 50.31 | 984,757 | +0.07(+0.14%) |
Dec 29, 2023 | 50.48 | 50.58 | 50.11 | 50.24 | 691,620 | -0.20(-0.40%) |
Dec 28, 2023 | 50.39 | 50.46 | 50.27 | 50.44 | 531,089 | +0.02(+0.04%) |
Dec 27, 2023 | 50.35 | 50.52 | 50.25 | 50.42 | 689,695 | +0.08(+0.16%) |
Dec 26, 2023 | 50.15 | 50.38 | 50.13 | 50.34 | 431,515 | +0.26(+0.52%) |
Dec 22, 2023 | 49.73 | 50.13 | 49.60 | 50.08 | 430,010 | +0.15(+0.30%) |
Dec 21, 2023 | 49.76 | 50.19 | 49.65 | 49.93 | 396,590 | +0.28(+0.56%) |
Dec 20, 2023 | 49.57 | 50.29 | 49.53 | 49.65 | 892,356 | -0.03(-0.06%) |
Dec 19, 2023 | 49.40 | 49.80 | 49.40 | 49.68 | 1,119,427 | +0.40(+0.81%) |
Dec 18, 2023 | 49.50 | 49.52 | 49.26 | 49.28 | 858,493 | +0.00(+0.00%) |
Dec 15, 2023 | 49.57 | 49.76 | 49.28 | 49.28 | 2,557,732 | -0.29(-0.59%) |
Dec 14, 2023 | 49.71 | 49.88 | 49.56 | 49.57 | 1,462,935 | +0.20(+0.41%) |
Dec 13, 2023 | 49.00 | 49.47 | 48.90 | 49.37 | 977,309 | -0.01(-0.02%) |
Dec 12, 2023 | 49.20 | 49.52 | 49.10 | 49.38 | 1,329,055 | +0.84(+1.73%) |
Dec 11, 2023 | 48.62 | 48.70 | 48.43 | 48.54 | 458,114 | +0.10(+0.21%) |
Dec 08, 2023 | 48.18 | 48.61 | 48.10 | 48.44 | 355,094 | +0.23(+0.48%) |
Dec 07, 2023 | 47.95 | 48.30 | 47.95 | 48.21 | 502,472 | +0.24(+0.50%) |
Dec 06, 2023 | 48.69 | 48.75 | 47.94 | 47.97 | 622,600 | -0.52(-1.07%) |
Dec 05, 2023 | 48.60 | 48.71 | 48.32 | 48.49 | 677,953 | -0.24(-0.49%) |
Dec 04, 2023 | 48.50 | 48.97 | 48.46 | 48.73 | 897,594 | +0.31(+0.64%) |
Dec 01, 2023 | 48.45 | 48.91 | 48.22 | 48.42 | 958,451 | -0.02(-0.04%) |
Nov 30, 2023 | 48.90 | 49.05 | 48.31 | 48.44 | 1,885,689 | -0.48(-0.98%) |
Nov 29, 2023 | 49.31 | 49.44 | 48.87 | 48.92 | 1,077,478 | -0.24(-0.49%) |
Nov 28, 2023 | 49.29 | 49.56 | 49.10 | 49.16 | 681,170 | +0.01(+0.02%) |
Nov 27, 2023 | 49.22 | 49.40 | 48.91 | 49.15 | 757,062 | -0.10(-0.20%) |
Nov 24, 2023 | 48.99 | 49.38 | 48.92 | 49.25 | 290,364 | +0.34(+0.70%) |
Nov 22, 2023 | 48.75 | 49.33 | 48.61 | 48.91 | 849,648 | +0.07(+0.14%) |
Nov 21, 2023 | 48.30 | 48.94 | 48.25 | 48.84 | 1,585,200 | +0.63(+1.31%) |
Nov 20, 2023 | 48.42 | 48.42 | 48.11 | 48.21 | 858,886 | -0.15(-0.31%) |
Nov 17, 2023 | 48.32 | 48.45 | 48.10 | 48.36 | 1,227,163 | +0.36(+0.75%) |
Nov 16, 2023 | 48.20 | 48.27 | 47.93 | 48.00 | 1,234,052 | -0.16(-0.33%) |
Nov 15, 2023 | 47.79 | 48.40 | 47.63 | 48.16 | 1,460,369 | +0.65(+1.37%) |
Nov 14, 2023 | 47.49 | 47.73 | 46.96 | 47.51 | 1,781,593 | +0.63(+1.34%) |
Nov 13, 2023 | 47.00 | 47.17 | 46.80 | 46.88 | 2,392,778 | -0.23(-0.49%) |
Nov 10, 2023 | 46.70 | 47.90 | 46.59 | 47.11 | 3,691,064 | -1.08(-2.24%) |
Nov 09, 2023 | 48.50 | 48.74 | 48.14 | 48.19 | 2,064,421 | -0.02(-0.04%) |
Nov 08, 2023 | 48.95 | 49.00 | 48.19 | 48.21 | 2,599,900 | -0.61(-1.25%) |
Nov 07, 2023 | 48.86 | 49.23 | 48.47 | 48.82 | 4,619,996 | -1.84(-3.63%) |
Nov 06, 2023 | 51.09 | 51.18 | 50.56 | 50.66 | 1,237,226 | -0.39(-0.76%) |
Nov 03, 2023 | 50.89 | 51.15 | 50.76 | 51.05 | 1,785,492 | +0.30(+0.59%) |
Nov 02, 2023 | 50.83 | 50.96 | 50.71 | 50.75 | 1,232,168 | +0.12(+0.24%) |
Nov 01, 2023 | 51.10 | 51.20 | 50.63 | 50.63 | 1,786,628 | -0.55(-1.07%) |
Oct 31, 2023 | 51.11 | 51.26 | 51.03 | 51.18 | 744,241 | +0.04(+0.08%) |
Oct 30, 2023 | 51.14 | 51.46 | 50.96 | 51.14 | 659,928 | +0.21(+0.41%) |
Oct 27, 2023 | 51.22 | 51.25 | 50.84 | 50.93 | 913,967 | -0.03(-0.06%) |
Oct 26, 2023 | 51.20 | 51.38 | 50.95 | 50.96 | 1,119,525 | -0.29(-0.57%) |
Oct 25, 2023 | 51.50 | 51.73 | 51.15 | 51.25 | 1,664,307 | +0.10(+0.20%) |
Oct 24, 2023 | 51.19 | 51.28 | 50.87 | 51.15 | 1,294,851 | +0.07(+0.14%) |
Oct 23, 2023 | 51.00 | 51.45 | 50.77 | 51.08 | 1,094,509 | +0.02(+0.04%) |
Oct 20, 2023 | 51.13 | 51.35 | 51.00 | 51.06 | 897,982 | -0.18(-0.35%) |
Oct 19, 2023 | 51.31 | 51.46 | 50.99 | 51.24 | 1,078,719 | -0.21(-0.41%) |
Oct 18, 2023 | 51.90 | 51.99 | 51.23 | 51.45 | 1,530,550 | -0.45(-0.87%) |
Oct 17, 2023 | 51.56 | 52.06 | 51.51 | 51.90 | 1,708,042 | +0.27(+0.52%) |
Oct 16, 2023 | 51.76 | 51.80 | 51.38 | 51.63 | 1,062,399 | +0.03(+0.06%) |
Oct 13, 2023 | 51.34 | 51.61 | 51.28 | 51.60 | 1,193,700 | +0.42(+0.82%) |
Oct 12, 2023 | 52.00 | 52.00 | 51.18 | 51.18 | 2,212,103 | -0.84(-1.61%) |
Oct 11, 2023 | 51.22 | 52.19 | 51.06 | 52.02 | 4,861,961 | +0.87(+1.70%) |
Oct 10, 2023 | 51.66 | 51.68 | 51.04 | 51.15 | 1,864,698 | -0.34(-0.66%) |
Oct 09, 2023 | 51.43 | 51.61 | 51.36 | 51.49 | 880,434 | -0.08(-0.16%) |
Oct 06, 2023 | 51.35 | 51.72 | 51.34 | 51.57 | 1,585,662 | +0.25(+0.49%) |
Oct 05, 2023 | 51.64 | 51.80 | 51.30 | 51.32 | 1,277,095 | -0.32(-0.62%) |
Oct 04, 2023 | 51.79 | 51.79 | 51.49 | 51.64 | 1,464,648 | -0.11(-0.21%) |
Oct 03, 2023 | 52.11 | 52.12 | 51.17 | 51.75 | 3,626,026 | -0.69(-1.32%) |
Oct 02, 2023 | 52.60 | 52.64 | 52.28 | 52.44 | 2,298,134 | -0.17(-0.32%) |
Sep 29, 2023 | 52.88 | 52.88 | 52.51 | 52.61 | 2,841,053 | -0.11(-0.21%) |
Sep 28, 2023 | 52.32 | 52.77 | 52.32 | 52.72 | 1,796,114 | +0.47(+0.90%) |
Sep 27, 2023 | 52.35 | 52.59 | 52.25 | 52.25 | 984,878 | -0.04(-0.08%) |
Sep 26, 2023 | 52.25 | 52.43 | 52.21 | 52.29 | 1,910,632 | -0.07(-0.13%) |
Sep 25, 2023 | 52.21 | 52.45 | 52.30 | 52.36 | 1,481,339 | +0.00(+0.00%) |
Sep 22, 2023 | 52.54 | 52.54 | 52.25 | 52.36 | 1,961,756 | +0.01(+0.02%) |
Sep 21, 2023 | 52.46 | 52.55 | 52.29 | 52.35 | 1,690,691 | -0.08(-0.15%) |
Sep 20, 2023 | 52.45 | 52.80 | 52.38 | 52.43 | 1,357,744 | +0.07(+0.13%) |
Sep 19, 2023 | 52.25 | 52.37 | 52.20 | 52.36 | 1,168,355 | +0.16(+0.31%) |
Sep 18, 2023 | 52.28 | 52.37 | 52.20 | 52.20 | 1,164,837 | +0.01(+0.02%) |
Sep 15, 2023 | 52.47 | 52.58 | 52.19 | 52.19 | 7,540,742 | -0.44(-0.84%) |
Sep 14, 2023 | 52.57 | 52.69 | 52.37 | 52.63 | 2,099,255 | +0.23(+0.44%) |
Sep 13, 2023 | 52.80 | 52.80 | 52.25 | 52.40 | 2,317,336 | -0.22(-0.42%) |
Sep 12, 2023 | 52.99 | 53.06 | 52.61 | 52.62 | 1,965,624 | -0.33(-0.62%) |
Sep 11, 2023 | 52.80 | 52.99 | 52.77 | 52.95 | 1,875,563 | +0.17(+0.32%) |
Sep 08, 2023 | 52.75 | 52.80 | 52.63 | 52.78 | 1,067,183 | +0.07(+0.13%) |
Sep 07, 2023 | 52.71 | 52.82 | 52.60 | 52.71 | 1,767,608 | -0.19(-0.36%) |
Sep 06, 2023 | 52.65 | 52.95 | 52.60 | 52.90 | 2,305,680 | +0.20(+0.38%) |
Sep 05, 2023 | 52.56 | 52.95 | 52.56 | 52.70 | 2,436,911 | -0.06(-0.11%) |
Sep 01, 2023 | 52.65 | 52.87 | 52.51 | 52.76 | 1,782,414 | +0.27(+0.51%) |
Aug 31, 2023 | 52.55 | 52.62 | 52.43 | 52.49 | 2,196,135 | +0.02(+0.04%) |
Aug 30, 2023 | 52.44 | 52.59 | 52.34 | 52.47 | 1,847,223 | +0.02(+0.04%) |
Aug 29, 2023 | 52.48 | 52.59 | 52.33 | 52.45 | 2,414,711 | +0.07(+0.13%) |
Aug 28, 2023 | 51.98 | 52.60 | 51.92 | 52.38 | 2,366,344 | +0.35(+0.67%) |
Aug 25, 2023 | 52.00 | 52.10 | 51.44 | 52.03 | 2,641,328 | +0.16(+0.31%) |
Aug 24, 2023 | 52.06 | 52.09 | 51.73 | 51.87 | 2,018,202 | -0.15(-0.29%) |
Aug 23, 2023 | 51.65 | 52.24 | 51.55 | 52.02 | 2,759,736 | +0.36(+0.70%) |
Aug 22, 2023 | 51.80 | 51.86 | 51.51 | 51.66 | 2,601,034 | -0.19(-0.37%) |
Aug 21, 2023 | 51.90 | 52.14 | 51.69 | 51.85 | 1,935,308 | -0.17(-0.33%) |
Aug 18, 2023 | 51.51 | 52.10 | 51.50 | 52.02 | 2,487,980 | +0.39(+0.76%) |
Aug 17, 2023 | 51.60 | 51.95 | 51.60 | 51.63 | 3,612,322 | +0.12(+0.23%) |
Aug 16, 2023 | 51.80 | 52.32 | 51.50 | 51.51 | 5,524,914 | -0.42(-0.81%) |
Aug 15, 2023 | 52.25 | 52.78 | 51.89 | 51.93 | 5,181,541 | -0.33(-0.63%) |
Aug 14, 2023 | 53.00 | 53.44 | 52.25 | 52.26 | 6,580,721 | -0.88(-1.66%) |
Aug 11, 2023 | 53.44 | 53.65 | 52.94 | 53.14 | 10,022,509 | -0.76(-1.41%) |
Aug 10, 2023 | 54.50 | 54.52 | 53.65 | 53.90 | 49,655,432 | +19.29(+55.74%) |
Aug 09, 2023 | 35.04 | 35.34 | 34.25 | 34.61 | 2,783,887 | -0.60(-1.70%) |
Aug 08, 2023 | 35.35 | 35.35 | 34.39 | 35.21 | 2,912,356 | -0.74(-2.06%) |
Aug 07, 2023 | 35.49 | 36.60 | 35.43 | 35.95 | 3,228,945 | +0.44(+1.24%) |
Aug 04, 2023 | 35.47 | 36.69 | 35.34 | 35.51 | 3,076,451 | +0.16(+0.45%) |
Aug 03, 2023 | 35.97 | 36.03 | 35.02 | 35.35 | 2,523,958 | -0.65(-1.81%) |
Aug 02, 2023 | 35.95 | 36.21 | 35.36 | 36.00 | 1,868,404 | -0.42(-1.15%) |
Aug 01, 2023 | 36.68 | 36.97 | 36.02 | 36.42 | 1,788,426 | -0.49(-1.33%) |
Jul 31, 2023 | 36.11 | 37.49 | 36.11 | 36.91 | 2,193,737 | -0.16(-0.43%) |
Jul 28, 2023 | 36.44 | 37.27 | 36.25 | 37.07 | 2,090,061 | +1.20(+3.35%) |
Jul 27, 2023 | 36.74 | 37.06 | 35.69 | 35.87 | 1,392,263 | -0.60(-1.65%) |
Jul 26, 2023 | 36.00 | 36.65 | 35.67 | 36.47 | 1,463,025 | +0.31(+0.86%) |
Jul 25, 2023 | 36.52 | 36.64 | 35.83 | 36.16 | 1,675,369 | -0.28(-0.77%) |
Jul 24, 2023 | 35.74 | 36.69 | 35.50 | 36.44 | 1,502,338 | +0.61(+1.70%) |
Jul 21, 2023 | 36.42 | 36.47 | 35.66 | 35.83 | 1,398,335 | -0.32(-0.89%) |
Jul 20, 2023 | 37.42 | 37.42 | 36.11 | 36.15 | 1,490,194 | -1.05(-2.82%) |
Jul 19, 2023 | 36.86 | 37.33 | 36.28 | 37.20 | 2,573,623 | +0.72(+1.97%) |
Jul 18, 2023 | 34.80 | 36.84 | 34.80 | 36.48 | 3,489,934 | +1.69(+4.86%) |
Jul 17, 2023 | 34.66 | 35.01 | 34.30 | 34.79 | 2,507,816 | -0.47(-1.33%) |
Jul 14, 2023 | 36.20 | 36.27 | 35.17 | 35.26 | 1,984,916 | -0.92(-2.54%) |
Jul 13, 2023 | 36.38 | 36.66 | 36.07 | 36.18 | 1,535,944 | -0.17(-0.47%) |
Jul 12, 2023 | 37.00 | 37.19 | 36.27 | 36.35 | 1,494,707 | +0.00(+0.00%) |
Jul 11, 2023 | 36.13 | 36.62 | 35.90 | 36.35 | 1,961,971 | +0.41(+1.14%) |
Jul 10, 2023 | 35.12 | 36.10 | 35.00 | 35.94 | 1,792,664 | +0.87(+2.48%) |
Jul 07, 2023 | 34.70 | 35.63 | 34.70 | 35.07 | 1,809,839 | +0.03(+0.09%) |
Jul 06, 2023 | 35.00 | 35.20 | 34.17 | 35.04 | 2,894,367 | -0.64(-1.79%) |
Jul 05, 2023 | 36.37 | 36.47 | 35.59 | 35.68 | 2,373,136 | -1.12(-3.04%) |
Jul 03, 2023 | 36.13 | 37.32 | 36.13 | 36.80 | 1,974,393 | +0.91(+2.54%) |
Jun 30, 2023 | 36.14 | 36.27 | 35.54 | 35.89 | 1,828,747 | -0.04(-0.11%) |
Jun 29, 2023 | 35.66 | 36.58 | 35.65 | 35.93 | 1,715,729 | +0.38(+1.07%) |
Jun 28, 2023 | 36.57 | 36.57 | 35.34 | 35.55 | 2,111,722 | -0.92(-2.52%) |
Jun 27, 2023 | 35.95 | 36.82 | 35.69 | 36.47 | 1,910,580 | +0.71(+1.99%) |
Jun 26, 2023 | 36.12 | 36.87 | 35.48 | 35.76 | 1,903,008 | -0.05(-0.14%) |
Jun 23, 2023 | 35.48 | 36.10 | 35.30 | 35.81 | 2,247,937 | -0.38(-1.05%) |
Jun 22, 2023 | 36.17 | 36.45 | 35.26 | 36.19 | 1,739,126 | +0.01(+0.03%) |
Jun 21, 2023 | 36.28 | 36.84 | 35.89 | 36.18 | 1,570,381 | -0.20(-0.55%) |
Jun 20, 2023 | 36.58 | 36.59 | 35.45 | 36.38 | 2,564,911 | -0.55(-1.49%) |
Jun 16, 2023 | 37.17 | 37.52 | 36.55 | 36.93 | 3,977,149 | +0.11(+0.30%) |
Jun 15, 2023 | 36.64 | 37.00 | 36.14 | 36.82 | 2,328,158 | -0.97(-2.57%) |
May 08, 2023 | 38.76 | 38.76 | 37.44 | 37.79 | 2,195,808 | -0.52(-1.36%) |
May 05, 2023 | 38.10 | 38.65 | 37.59 | 38.31 | 2,488,380 | +0.96(+2.57%) |
May 04, 2023 | 39.01 | 39.11 | 37.12 | 37.35 | 2,933,968 | -1.84(-4.70%) |
May 03, 2023 | 39.60 | 40.09 | 39.08 | 39.19 | 2,288,860 | -0.60(-1.51%) |
May 02, 2023 | 40.39 | 40.67 | 38.89 | 39.79 | 2,611,249 | -1.57(-3.80%) |