Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 46.60 | 46.85 | 38.22 | 44.19 | 6,668,278 | -3.65(-7.63%) |
Apr 29, 2024 | 48.98 | 49.38 | 47.56 | 47.84 | 1,400,640 | -2.02(-4.05%) |
Apr 26, 2024 | 50.00 | 50.98 | 48.85 | 49.86 | 1,215,021 | +1.93(+4.03%) |
Apr 25, 2024 | 49.27 | 49.31 | 47.02 | 47.93 | 1,122,426 | -2.00(-4.01%) |
Apr 24, 2024 | 48.84 | 50.41 | 48.62 | 49.93 | 1,245,776 | +1.21(+2.48%) |
Apr 23, 2024 | 48.18 | 50.00 | 47.97 | 48.72 | 1,184,940 | +1.08(+2.27%) |
Apr 22, 2024 | 48.08 | 48.42 | 46.63 | 47.64 | 784,529 | +0.11(+0.23%) |
Apr 19, 2024 | 47.52 | 48.19 | 46.53 | 47.53 | 1,179,340 | +0.02(+0.04%) |
Apr 18, 2024 | 47.91 | 48.83 | 46.40 | 47.51 | 1,946,309 | -0.52(-1.08%) |
Apr 17, 2024 | 51.67 | 52.44 | 47.96 | 48.03 | 1,678,616 | -3.79(-7.31%) |
Apr 16, 2024 | 51.40 | 53.06 | 50.70 | 51.82 | 1,007,686 | +0.32(+0.62%) |
Apr 15, 2024 | 51.76 | 53.04 | 50.28 | 51.50 | 2,616,448 | -0.29(-0.56%) |
Apr 12, 2024 | 55.13 | 55.60 | 50.07 | 51.79 | 2,002,863 | -3.94(-7.07%) |
Apr 11, 2024 | 57.15 | 57.85 | 55.22 | 55.73 | 1,053,934 | -1.11(-1.95%) |
Apr 10, 2024 | 53.71 | 57.03 | 53.71 | 56.84 | 780,445 | +1.72(+3.12%) |
Apr 09, 2024 | 53.77 | 55.33 | 53.45 | 55.12 | 852,427 | +1.31(+2.43%) |
Apr 08, 2024 | 55.99 | 55.99 | 53.76 | 53.81 | 809,179 | -2.10(-3.76%) |
Apr 05, 2024 | 55.60 | 56.13 | 54.44 | 55.91 | 695,017 | -0.14(-0.25%) |
Apr 04, 2024 | 56.95 | 58.12 | 55.90 | 56.05 | 762,485 | -0.90(-1.58%) |
Apr 03, 2024 | 55.40 | 57.49 | 55.12 | 56.95 | 1,080,371 | +1.25(+2.24%) |
Apr 02, 2024 | 58.51 | 58.51 | 54.42 | 55.70 | 1,164,628 | -4.01(-6.72%) |
Apr 01, 2024 | 58.66 | 59.91 | 57.56 | 59.71 | 963,639 | +0.93(+1.58%) |
Mar 28, 2024 | 58.47 | 58.95 | 56.82 | 58.78 | 1,253,208 | +0.29(+0.50%) |
Mar 27, 2024 | 59.36 | 59.36 | 57.64 | 58.49 | 1,035,417 | -0.51(-0.86%) |
Mar 26, 2024 | 56.32 | 59.07 | 55.88 | 59.00 | 1,215,500 | +3.47(+6.25%) |
Mar 25, 2024 | 55.36 | 56.72 | 55.08 | 55.53 | 738,337 | +0.14(+0.25%) |
Mar 22, 2024 | 57.00 | 57.00 | 55.21 | 55.39 | 995,035 | -1.22(-2.16%) |
Mar 21, 2024 | 56.00 | 57.29 | 55.60 | 56.61 | 1,170,169 | +1.09(+1.96%) |
Mar 20, 2024 | 56.34 | 56.34 | 53.19 | 55.52 | 1,560,425 | -1.40(-2.46%) |
Mar 19, 2024 | 55.75 | 57.70 | 55.56 | 56.92 | 1,083,333 | +0.66(+1.17%) |
Mar 18, 2024 | 57.06 | 57.48 | 55.97 | 56.26 | 975,358 | -0.48(-0.85%) |
Mar 15, 2024 | 55.99 | 57.04 | 55.45 | 56.74 | 1,057,049 | +0.26(+0.46%) |
Mar 14, 2024 | 57.07 | 57.17 | 55.17 | 56.48 | 1,557,345 | -0.88(-1.53%) |
Mar 13, 2024 | 58.56 | 59.54 | 56.85 | 57.36 | 1,133,297 | -1.14(-1.95%) |
Mar 12, 2024 | 60.64 | 60.64 | 57.82 | 58.50 | 1,635,246 | -2.19(-3.61%) |
Mar 11, 2024 | 61.46 | 63.07 | 60.31 | 60.69 | 610,009 | -0.94(-1.53%) |
Mar 08, 2024 | 63.40 | 63.40 | 61.30 | 61.63 | 627,261 | -0.81(-1.30%) |
Mar 07, 2024 | 61.48 | 62.58 | 60.26 | 62.44 | 1,656,627 | +1.50(+2.46%) |
Mar 06, 2024 | 62.00 | 64.33 | 60.24 | 60.94 | 1,699,552 | -1.53(-2.45%) |
Mar 05, 2024 | 64.32 | 64.58 | 60.76 | 62.47 | 1,319,453 | -2.16(-3.34%) |
Mar 04, 2024 | 64.14 | 65.99 | 61.80 | 64.63 | 1,525,111 | +0.74(+1.16%) |
Mar 01, 2024 | 62.86 | 65.74 | 61.52 | 63.89 | 2,801,568 | +1.92(+3.10%) |
Feb 29, 2024 | 64.09 | 65.72 | 60.98 | 61.97 | 2,018,783 | -2.08(-3.25%) |
Feb 28, 2024 | 70.45 | 70.45 | 63.50 | 64.05 | 2,001,044 | -5.30(-7.64%) |
Feb 27, 2024 | 69.56 | 70.84 | 66.29 | 69.35 | 2,923,088 | -2.38(-3.32%) |
Feb 26, 2024 | 68.79 | 71.90 | 67.92 | 71.73 | 1,602,428 | +3.26(+4.76%) |
Feb 23, 2024 | 67.49 | 68.73 | 67.02 | 68.47 | 771,227 | +0.88(+1.30%) |
Feb 22, 2024 | 67.59 | 68.17 | 66.90 | 67.59 | 793,711 | +0.70(+1.05%) |
Feb 21, 2024 | 67.13 | 67.93 | 66.27 | 66.89 | 936,504 | -0.96(-1.41%) |
Feb 20, 2024 | 68.07 | 69.80 | 67.25 | 67.85 | 854,143 | -0.93(-1.35%) |
Feb 16, 2024 | 67.58 | 69.20 | 67.10 | 68.78 | 991,891 | +1.20(+1.78%) |
Feb 15, 2024 | 67.99 | 68.65 | 66.87 | 67.58 | 1,030,517 | +0.19(+0.28%) |
Feb 14, 2024 | 67.04 | 68.24 | 66.24 | 67.39 | 1,194,551 | +1.22(+1.84%) |
Feb 13, 2024 | 66.68 | 67.53 | 64.51 | 66.17 | 1,321,006 | -1.58(-2.33%) |
Feb 12, 2024 | 68.50 | 69.00 | 66.94 | 67.75 | 1,298,905 | -0.81(-1.18%) |
Feb 09, 2024 | 68.82 | 69.39 | 68.11 | 68.56 | 2,591,299 | +0.44(+0.65%) |
Feb 08, 2024 | 66.79 | 68.64 | 66.79 | 68.12 | 2,695,095 | +1.42(+2.13%) |
Feb 07, 2024 | 67.25 | 67.30 | 65.49 | 66.70 | 601,369 | -0.61(-0.91%) |
Feb 06, 2024 | 68.57 | 68.57 | 66.48 | 67.31 | 877,751 | -0.85(-1.25%) |
Feb 05, 2024 | 65.74 | 68.17 | 63.51 | 68.16 | 2,509,616 | +5.60(+8.95%) |
Feb 02, 2024 | 61.60 | 62.99 | 60.52 | 62.56 | 947,673 | +0.43(+0.69%) |
Feb 01, 2024 | 63.45 | 64.92 | 61.89 | 62.13 | 1,809,741 | -1.16(-1.83%) |
Jan 31, 2024 | 66.23 | 66.74 | 63.28 | 63.29 | 1,110,955 | -2.68(-4.06%) |
Jan 30, 2024 | 65.53 | 66.67 | 64.32 | 65.97 | 1,213,258 | +0.61(+0.93%) |
Jan 29, 2024 | 63.38 | 66.05 | 63.08 | 65.36 | 1,455,166 | +1.32(+2.06%) |
Jan 26, 2024 | 66.02 | 66.29 | 63.73 | 64.04 | 1,418,671 | -2.21(-3.34%) |
Jan 25, 2024 | 67.60 | 68.26 | 66.00 | 66.25 | 1,475,457 | -0.27(-0.41%) |
Jan 24, 2024 | 66.74 | 67.64 | 65.50 | 66.52 | 1,585,611 | +0.34(+0.51%) |
Jan 23, 2024 | 63.81 | 66.62 | 62.35 | 66.18 | 2,049,202 | +0.73(+1.12%) |
Jan 22, 2024 | 64.04 | 66.02 | 64.04 | 65.45 | 1,318,913 | +1.65(+2.59%) |
Jan 19, 2024 | 63.98 | 64.15 | 62.94 | 63.80 | 1,818,477 | -0.08(-0.13%) |
Jan 18, 2024 | 66.58 | 66.58 | 62.17 | 63.88 | 1,894,096 | -2.04(-3.09%) |
Jan 17, 2024 | 65.58 | 67.69 | 65.39 | 65.92 | 1,941,483 | -0.38(-0.57%) |
Jan 16, 2024 | 69.22 | 69.22 | 66.12 | 66.30 | 1,874,683 | -3.93(-5.60%) |
Jan 12, 2024 | 66.80 | 71.06 | 66.50 | 70.23 | 2,407,028 | +4.14(+6.26%) |
Jan 11, 2024 | 69.42 | 69.70 | 65.33 | 66.09 | 1,991,043 | -3.27(-4.71%) |
Jan 10, 2024 | 72.50 | 73.00 | 68.78 | 69.36 | 1,978,303 | -3.11(-4.29%) |
Jan 09, 2024 | 68.34 | 73.80 | 67.80 | 72.47 | 3,032,341 | +4.12(+6.03%) |
Jan 08, 2024 | 59.36 | 69.25 | 58.57 | 68.35 | 4,474,687 | +8.74(+14.66%) |
Jan 05, 2024 | 60.26 | 60.40 | 58.58 | 59.61 | 1,762,882 | -1.12(-1.84%) |
Jan 04, 2024 | 60.00 | 64.91 | 59.45 | 60.73 | 2,834,902 | +0.73(+1.22%) |
Jan 03, 2024 | 60.32 | 61.55 | 59.64 | 60.00 | 1,531,445 | -1.27(-2.07%) |
Jan 02, 2024 | 59.89 | 61.67 | 59.20 | 61.27 | 997,691 | +1.41(+2.36%) |
Dec 29, 2023 | 62.60 | 63.38 | 59.81 | 59.86 | 1,629,044 | -2.97(-4.73%) |
Dec 28, 2023 | 62.90 | 64.50 | 61.27 | 62.83 | 1,821,705 | -0.11(-0.17%) |
Dec 27, 2023 | 60.23 | 63.21 | 59.71 | 62.94 | 1,399,375 | +2.84(+4.73%) |
Dec 26, 2023 | 57.80 | 60.71 | 56.75 | 60.10 | 1,161,699 | +2.38(+4.12%) |
Dec 22, 2023 | 56.00 | 60.70 | 55.70 | 57.72 | 2,565,440 | +3.28(+6.02%) |
Dec 21, 2023 | 55.73 | 56.69 | 54.08 | 54.44 | 1,251,393 | -0.52(-0.95%) |
Dec 20, 2023 | 57.09 | 58.36 | 54.87 | 54.96 | 1,912,650 | -3.02(-5.21%) |
Dec 19, 2023 | 56.50 | 58.55 | 56.24 | 57.98 | 1,673,383 | +2.00(+3.57%) |
Dec 18, 2023 | 52.37 | 57.13 | 52.10 | 55.98 | 3,000,418 | +3.30(+6.26%) |
Dec 15, 2023 | 52.21 | 54.14 | 50.82 | 52.68 | 5,545,095 | +0.50(+0.96%) |
Dec 14, 2023 | 53.27 | 53.30 | 46.44 | 52.18 | 15,449,900 | -10.70(-17.02%) |
Dec 13, 2023 | 61.81 | 62.94 | 59.89 | 62.88 | 1,843,455 | +1.12(+1.81%) |
Dec 12, 2023 | 60.36 | 61.87 | 59.44 | 61.77 | 1,445,769 | +1.88(+3.15%) |
Dec 11, 2023 | 61.92 | 62.02 | 56.38 | 59.88 | 3,093,848 | -2.85(-4.54%) |
Dec 08, 2023 | 63.50 | 63.50 | 61.35 | 62.73 | 1,637,092 | -1.31(-2.05%) |
Dec 07, 2023 | 64.00 | 65.47 | 63.30 | 64.04 | 1,902,222 | +1.06(+1.68%) |
Dec 06, 2023 | 64.81 | 65.11 | 62.84 | 62.98 | 1,546,155 | -1.84(-2.84%) |
Dec 05, 2023 | 64.35 | 66.30 | 64.27 | 64.82 | 2,627,104 | +0.95(+1.49%) |
Dec 04, 2023 | 59.82 | 64.83 | 59.79 | 63.87 | 3,039,653 | +2.29(+3.72%) |
Dec 01, 2023 | 53.99 | 61.69 | 53.30 | 61.58 | 5,431,276 | +7.71(+14.31%) |
Nov 30, 2023 | 50.52 | 54.96 | 50.52 | 53.87 | 2,440,113 | +3.57(+7.10%) |
Nov 29, 2023 | 47.22 | 50.31 | 47.16 | 50.30 | 2,522,254 | +3.14(+6.66%) |
Nov 28, 2023 | 48.13 | 48.22 | 46.29 | 47.16 | 1,287,516 | -1.13(-2.34%) |
Nov 27, 2023 | 48.62 | 49.29 | 47.13 | 48.29 | 1,511,817 | -0.11(-0.23%) |
Nov 24, 2023 | 47.80 | 48.86 | 47.37 | 48.40 | 624,874 | +0.77(+1.62%) |
Nov 22, 2023 | 49.50 | 49.50 | 47.19 | 47.63 | 1,540,667 | -1.73(-3.50%) |
Nov 21, 2023 | 49.12 | 50.19 | 48.43 | 49.36 | 952,876 | -0.14(-0.28%) |
Nov 20, 2023 | 48.33 | 49.52 | 47.89 | 49.50 | 921,380 | +0.40(+0.81%) |
Nov 17, 2023 | 47.74 | 50.63 | 47.56 | 49.10 | 1,957,691 | +1.21(+2.53%) |
Nov 16, 2023 | 48.57 | 48.72 | 47.02 | 47.89 | 1,114,294 | -0.51(-1.05%) |
Nov 15, 2023 | 48.02 | 49.57 | 48.00 | 48.40 | 1,648,199 | +0.26(+0.54%) |
Nov 14, 2023 | 46.85 | 48.97 | 46.70 | 48.14 | 1,570,367 | +2.40(+5.25%) |
Nov 13, 2023 | 46.20 | 46.80 | 44.29 | 45.74 | 1,178,143 | -1.25(-2.66%) |
Nov 10, 2023 | 46.36 | 47.18 | 45.63 | 46.99 | 1,041,113 | +0.63(+1.36%) |
Nov 09, 2023 | 48.45 | 49.40 | 46.10 | 46.36 | 1,478,292 | -0.63(-1.34%) |
Nov 08, 2023 | 47.27 | 47.50 | 45.86 | 46.99 | 1,192,677 | -0.31(-0.66%) |
Nov 07, 2023 | 46.06 | 47.75 | 45.23 | 47.30 | 1,742,077 | +1.85(+4.07%) |
Nov 06, 2023 | 45.93 | 46.03 | 41.19 | 45.45 | 7,307,910 | -1.38(-2.95%) |
Nov 03, 2023 | 48.84 | 50.00 | 46.51 | 46.83 | 1,825,179 | -2.49(-5.05%) |
Nov 02, 2023 | 50.60 | 51.74 | 49.25 | 49.32 | 1,850,772 | -0.58(-1.16%) |
Nov 01, 2023 | 46.08 | 51.00 | 45.75 | 49.90 | 3,120,991 | +1.24(+2.55%) |
Oct 31, 2023 | 47.29 | 48.75 | 46.10 | 48.66 | 2,295,717 | +0.75(+1.57%) |
Oct 30, 2023 | 47.76 | 49.05 | 47.73 | 47.91 | 1,089,509 | +0.37(+0.78%) |
Oct 27, 2023 | 48.53 | 48.53 | 46.51 | 47.54 | 1,493,516 | -0.91(-1.88%) |
Oct 26, 2023 | 47.56 | 49.00 | 47.35 | 48.45 | 1,445,793 | +0.96(+2.02%) |
Oct 25, 2023 | 48.02 | 48.83 | 46.95 | 47.49 | 1,610,891 | -1.47(-3.00%) |
Oct 24, 2023 | 45.91 | 49.15 | 45.91 | 48.96 | 1,717,592 | +3.56(+7.84%) |
Oct 23, 2023 | 46.02 | 46.62 | 45.19 | 45.40 | 1,251,217 | -1.00(-2.16%) |
Oct 20, 2023 | 46.29 | 47.94 | 46.07 | 46.40 | 1,863,255 | +0.22(+0.48%) |
Oct 19, 2023 | 45.78 | 47.16 | 44.55 | 46.18 | 1,366,816 | +0.13(+0.28%) |
Oct 18, 2023 | 47.01 | 48.02 | 45.71 | 46.05 | 1,375,984 | -0.73(-1.56%) |
Oct 17, 2023 | 48.50 | 49.08 | 44.82 | 46.78 | 2,704,840 | -1.40(-2.91%) |
Oct 16, 2023 | 47.92 | 49.40 | 47.16 | 48.18 | 2,246,388 | -0.26(-0.54%) |
Oct 13, 2023 | 44.15 | 50.49 | 44.06 | 48.44 | 5,700,239 | +4.54(+10.34%) |
Oct 12, 2023 | 44.31 | 45.28 | 43.12 | 43.90 | 1,965,558 | -1.02(-2.27%) |
Oct 11, 2023 | 44.16 | 45.37 | 43.75 | 44.92 | 1,429,039 | +0.52(+1.17%) |
Oct 10, 2023 | 42.69 | 44.49 | 42.07 | 44.40 | 2,265,171 | +1.71(+4.01%) |
Oct 09, 2023 | 40.38 | 42.74 | 40.35 | 42.69 | 2,150,831 | +1.66(+4.05%) |
Oct 06, 2023 | 40.57 | 43.31 | 40.41 | 41.03 | 3,560,573 | +1.39(+3.51%) |
Oct 05, 2023 | 36.54 | 40.67 | 36.48 | 39.64 | 6,588,004 | +2.02(+5.37%) |
Oct 04, 2023 | 38.57 | 38.57 | 36.92 | 37.62 | 1,922,417 | -1.32(-3.38%) |
Oct 03, 2023 | 36.85 | 39.64 | 36.31 | 38.94 | 2,136,154 | +1.80(+4.83%) |
Oct 02, 2023 | 38.75 | 39.20 | 36.86 | 37.14 | 1,918,771 | -0.90(-2.37%) |
Sep 29, 2023 | 40.12 | 40.42 | 37.93 | 38.04 | 1,859,064 | -1.63(-4.11%) |
Sep 28, 2023 | 39.00 | 40.73 | 37.63 | 39.67 | 3,277,701 | +0.84(+2.15%) |
Sep 27, 2023 | 42.86 | 43.03 | 35.06 | 38.84 | 9,453,166 | -4.34(-10.06%) |
Sep 26, 2023 | 43.23 | 44.74 | 43.10 | 43.18 | 1,663,358 | +0.10(+0.23%) |
Sep 25, 2023 | 44.24 | 43.34 | 42.77 | 43.08 | 1,721,374 | -0.69(-1.58%) |
Sep 22, 2023 | 47.42 | 47.76 | 43.02 | 43.77 | 3,271,715 | -3.23(-6.87%) |
Sep 21, 2023 | 48.19 | 48.32 | 45.76 | 47.00 | 2,341,328 | -1.53(-3.15%) |
Sep 20, 2023 | 48.21 | 50.17 | 48.21 | 48.53 | 3,446,907 | +0.23(+0.48%) |
Sep 19, 2023 | 51.00 | 51.54 | 47.61 | 48.30 | 7,119,484 | +1.30(+2.77%) |
Sep 18, 2023 | 43.88 | 47.17 | 43.08 | 47.00 | 2,640,540 | +2.56(+5.76%) |
Sep 15, 2023 | 45.34 | 46.99 | 44.15 | 44.44 | 5,146,192 | +1.13(+2.61%) |
Sep 14, 2023 | 42.62 | 44.14 | 42.41 | 43.31 | 1,535,639 | +0.83(+1.95%) |
Sep 13, 2023 | 41.80 | 43.53 | 41.80 | 42.48 | 1,561,752 | +0.24(+0.57%) |
Sep 12, 2023 | 41.20 | 42.71 | 40.86 | 42.24 | 1,341,132 | +0.73(+1.76%) |
Sep 11, 2023 | 41.79 | 42.69 | 41.09 | 41.51 | 1,101,897 | -0.07(-0.17%) |
Sep 08, 2023 | 42.87 | 42.98 | 40.80 | 41.58 | 1,808,431 | -1.41(-3.28%) |
Sep 07, 2023 | 42.24 | 43.20 | 42.21 | 42.99 | 1,319,190 | +0.24(+0.56%) |
Sep 06, 2023 | 43.38 | 44.52 | 41.32 | 42.75 | 1,452,837 | -0.35(-0.81%) |
Sep 05, 2023 | 42.77 | 43.80 | 41.92 | 43.10 | 1,543,964 | -0.38(-0.87%) |
Sep 01, 2023 | 42.28 | 44.19 | 41.20 | 43.48 | 1,807,433 | +1.27(+3.01%) |
Aug 31, 2023 | 41.00 | 43.12 | 40.84 | 42.21 | 1,556,779 | +1.60(+3.94%) |
Aug 30, 2023 | 41.06 | 42.15 | 40.10 | 40.61 | 1,650,041 | -0.04(-0.10%) |
Aug 29, 2023 | 42.42 | 42.90 | 39.54 | 40.65 | 4,543,460 | -2.32(-5.40%) |
Aug 28, 2023 | 40.77 | 43.36 | 40.25 | 42.97 | 3,049,971 | +2.20(+5.40%) |
Aug 25, 2023 | 40.24 | 42.03 | 39.95 | 40.77 | 2,656,357 | +0.69(+1.72%) |
Aug 24, 2023 | 39.84 | 40.92 | 38.72 | 40.08 | 3,356,771 | +0.04(+0.10%) |
Aug 23, 2023 | 39.74 | 43.11 | 39.25 | 40.04 | 12,482,403 | +9.28(+30.17%) |
Aug 22, 2023 | 31.16 | 31.60 | 30.57 | 30.76 | 2,864,658 | -0.71(-2.26%) |
Aug 21, 2023 | 30.78 | 32.20 | 30.26 | 31.47 | 2,058,088 | +0.82(+2.68%) |
Aug 18, 2023 | 30.54 | 30.98 | 29.79 | 30.65 | 2,507,726 | -0.25(-0.81%) |
Aug 17, 2023 | 30.90 | 31.81 | 30.12 | 30.90 | 1,999,299 | -0.33(-1.06%) |
Aug 16, 2023 | 32.44 | 32.69 | 30.43 | 31.23 | 2,725,369 | -1.49(-4.55%) |
Aug 15, 2023 | 33.77 | 34.44 | 31.64 | 32.72 | 5,705,304 | -1.17(-3.45%) |
Aug 14, 2023 | 32.95 | 34.71 | 32.44 | 33.89 | 8,082,808 | +1.50(+4.63%) |
Aug 11, 2023 | 27.03 | 33.30 | 26.90 | 32.39 | 15,928,018 | +5.38(+19.92%) |
Aug 10, 2023 | 24.14 | 27.98 | 23.86 | 27.01 | 7,957,154 | +2.84(+11.75%) |
Aug 09, 2023 | 24.11 | 24.58 | 23.90 | 24.17 | 2,695,548 | +0.06(+0.25%) |
Aug 08, 2023 | 23.60 | 25.01 | 22.90 | 24.11 | 6,041,165 | +0.46(+1.95%) |
Aug 07, 2023 | 20.50 | 24.37 | 19.83 | 23.65 | 11,513,027 | -0.88(-3.59%) |
Aug 04, 2023 | 23.83 | 24.70 | 23.53 | 24.53 | 4,058,139 | +0.67(+2.81%) |
Aug 03, 2023 | 23.46 | 24.30 | 23.06 | 23.86 | 3,732,947 | -0.10(-0.42%) |
Aug 02, 2023 | 24.12 | 25.30 | 22.73 | 23.96 | 6,494,955 | -0.26(-1.07%) |
Aug 01, 2023 | 25.36 | 25.85 | 23.94 | 24.22 | 7,863,461 | -1.53(-5.94%) |
Jul 31, 2023 | 31.43 | 31.50 | 24.97 | 25.75 | 21,415,356 | -6.27(-19.58%) |
Jul 28, 2023 | 32.28 | 32.40 | 27.88 | 32.02 | 8,088,968 | -0.09(-0.28%) |
Jul 27, 2023 | 31.25 | 34.66 | 29.84 | 32.11 | 9,198,005 | +0.16(+0.50%) |
Jul 26, 2023 | 30.20 | 33.70 | 29.70 | 31.95 | 8,276,565 | +1.73(+5.72%) |
Jul 25, 2023 | 32.22 | 32.44 | 30.18 | 30.22 | 4,952,158 | -2.00(-6.21%) |
Jul 24, 2023 | 34.22 | 34.50 | 31.98 | 32.22 | 4,789,839 | -2.17(-6.31%) |
Jul 21, 2023 | 34.77 | 36.65 | 34.33 | 34.39 | 5,666,417 | +0.15(+0.44%) |
Jul 20, 2023 | 39.80 | 39.80 | 33.56 | 34.24 | 10,984,020 | -6.25(-15.44%) |
Jul 19, 2023 | 39.88 | 41.98 | 38.50 | 40.49 | 11,926,539 | +0.49(+1.23%) |
Jul 18, 2023 | 53.89 | 53.89 | 38.18 | 40.00 | 24,712,222 | -12.46(-23.75%) |
Jul 17, 2023 | 64.75 | 68.85 | 51.94 | 52.46 | 20,298,232 | -32.04(-37.92%) |
Jul 14, 2023 | 86.13 | 86.87 | 84.30 | 84.50 | 1,191,749 | -1.48(-1.72%) |
Jul 13, 2023 | 85.88 | 87.38 | 85.31 | 85.98 | 740,946 | +0.97(+1.14%) |
Jul 12, 2023 | 86.99 | 86.99 | 84.89 | 85.01 | 1,148,189 | -1.49(-1.72%) |
Jul 11, 2023 | 86.49 | 87.55 | 85.48 | 86.50 | 626,944 | -0.12(-0.14%) |
Jul 10, 2023 | 84.55 | 87.51 | 84.20 | 86.62 | 865,644 | +0.53(+0.62%) |
Jul 07, 2023 | 86.92 | 87.77 | 85.93 | 86.09 | 430,497 | -1.09(-1.25%) |
Jul 06, 2023 | 87.51 | 87.67 | 86.01 | 87.18 | 899,162 | -1.09(-1.23%) |
Jul 05, 2023 | 89.50 | 90.21 | 87.38 | 88.27 | 627,225 | -0.95(-1.06%) |
Jul 03, 2023 | 89.98 | 91.35 | 88.87 | 89.22 | 657,525 | -1.88(-2.06%) |
Jun 30, 2023 | 89.83 | 91.87 | 89.03 | 91.10 | 1,177,327 | +1.99(+2.23%) |
Jun 29, 2023 | 92.17 | 92.22 | 88.78 | 89.11 | 1,328,089 | -3.21(-3.48%) |
Jun 28, 2023 | 86.80 | 92.61 | 86.31 | 92.32 | 1,945,252 | +5.90(+6.83%) |
Jun 27, 2023 | 84.50 | 87.05 | 84.22 | 86.42 | 1,491,225 | +1.98(+2.34%) |
Jun 26, 2023 | 85.74 | 85.74 | 82.93 | 84.44 | 1,565,757 | -0.85(-1.00%) |
Jun 23, 2023 | 86.34 | 87.39 | 84.80 | 85.29 | 13,539,981 | -1.36(-1.57%) |
Jun 22, 2023 | 86.51 | 89.05 | 85.85 | 86.65 | 1,510,893 | -0.79(-0.90%) |
Jun 21, 2023 | 88.20 | 88.88 | 86.45 | 87.44 | 794,917 | -0.72(-0.82%) |
Jun 20, 2023 | 88.41 | 88.59 | 85.38 | 88.16 | 1,179,726 | -1.11(-1.24%) |
Jun 16, 2023 | 90.89 | 91.50 | 87.75 | 89.27 | 2,003,570 | -0.33(-0.37%) |
Jun 15, 2023 | 91.55 | 91.91 | 88.81 | 89.60 | 1,331,143 | -2.52(-2.74%) |
Jun 14, 2023 | 93.43 | 94.75 | 90.57 | 92.12 | 1,560,966 | -1.19(-1.28%) |
Jun 13, 2023 | 90.76 | 94.27 | 90.76 | 93.31 | 1,676,915 | +2.71(+2.99%) |
Jun 12, 2023 | 90.54 | 91.77 | 89.81 | 90.60 | 573,014 | +0.59(+0.66%) |
Jun 09, 2023 | 90.68 | 91.25 | 89.91 | 90.01 | 493,101 | -0.16(-0.18%) |
Jun 08, 2023 | 91.35 | 92.20 | 89.45 | 90.17 | 900,958 | -1.96(-2.13%) |
Jun 07, 2023 | 90.51 | 92.79 | 90.17 | 92.13 | 1,261,620 | +0.91(+1.00%) |
Jun 06, 2023 | 90.00 | 93.48 | 90.00 | 91.22 | 2,139,486 | +1.43(+1.59%) |
Jun 05, 2023 | 87.61 | 90.95 | 87.02 | 89.79 | 1,242,368 | +1.83(+2.08%) |
Jun 02, 2023 | 87.31 | 88.36 | 86.37 | 87.96 | 501,543 | +0.65(+0.74%) |
Jun 01, 2023 | 86.00 | 88.81 | 85.31 | 87.31 | 892,825 | +1.46(+1.70%) |
May 31, 2023 | 87.15 | 88.98 | 85.68 | 85.85 | 858,948 | -1.06(-1.22%) |
May 30, 2023 | 87.19 | 87.64 | 85.39 | 86.91 | 978,161 | -0.06(-0.07%) |
May 26, 2023 | 85.00 | 87.16 | 84.33 | 86.97 | 765,335 | +1.82(+2.14%) |
May 25, 2023 | 86.34 | 86.66 | 84.45 | 85.15 | 1,004,651 | -1.42(-1.64%) |
May 24, 2023 | 85.14 | 86.83 | 84.76 | 86.57 | 856,966 | +0.48(+0.56%) |
May 23, 2023 | 87.26 | 88.14 | 84.18 | 86.09 | 1,508,135 | -1.39(-1.59%) |
May 22, 2023 | 89.18 | 90.14 | 86.48 | 87.48 | 977,757 | -1.38(-1.55%) |
May 19, 2023 | 88.45 | 89.33 | 88.13 | 88.86 | 1,309,548 | +1.36(+1.55%) |
May 18, 2023 | 89.51 | 90.94 | 86.66 | 87.50 | 1,346,335 | -1.75(-1.96%) |
May 17, 2023 | 88.66 | 89.33 | 86.36 | 89.25 | 1,373,059 | +1.57(+1.79%) |
May 16, 2023 | 82.50 | 87.83 | 82.11 | 87.68 | 2,747,929 | -0.43(-0.49%) |
May 15, 2023 | 88.65 | 89.05 | 87.85 | 88.11 | 967,883 | +0.15(+0.17%) |
May 12, 2023 | 88.92 | 89.51 | 87.60 | 87.96 | 1,277,222 | -0.58(-0.66%) |
May 11, 2023 | 90.99 | 90.99 | 87.72 | 88.54 | 1,515,829 | -2.84(-3.11%) |
May 10, 2023 | 89.50 | 92.61 | 88.23 | 91.38 | 1,630,813 | +1.91(+2.13%) |
May 09, 2023 | 90.00 | 90.34 | 88.70 | 89.47 | 2,166,271 | -1.91(-2.09%) |
May 08, 2023 | 92.39 | 92.52 | 90.20 | 91.38 | 1,712,337 | -1.80(-1.93%) |
May 05, 2023 | 92.47 | 94.45 | 90.09 | 93.18 | 4,473,978 | +8.81(+10.44%) |
May 04, 2023 | 85.18 | 85.56 | 82.19 | 84.37 | 1,610,569 | -0.65(-0.76%) |
May 03, 2023 | 82.71 | 85.90 | 82.65 | 85.02 | 1,045,896 | +1.88(+2.26%) |
May 02, 2023 | 83.04 | 84.91 | 82.73 | 83.14 | 1,250,586 | +0.22(+0.27%) |