Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 15.29 | 15.56 | 14.97 | 14.99 | 5,449,234 | -0.78(-4.95%) |
Apr 29, 2024 | 15.96 | 16.23 | 15.52 | 15.77 | 5,210,223 | -0.07(-0.44%) |
Apr 26, 2024 | 15.55 | 16.12 | 15.44 | 15.84 | 5,896,585 | +0.46(+2.99%) |
Apr 25, 2024 | 15.00 | 15.40 | 14.69 | 15.38 | 8,502,249 | +0.29(+1.92%) |
Apr 24, 2024 | 15.57 | 15.65 | 15.07 | 15.09 | 8,780,195 | -0.51(-3.27%) |
Apr 23, 2024 | 15.50 | 16.20 | 15.45 | 15.60 | 8,536,775 | -0.10(-0.64%) |
Apr 22, 2024 | 16.23 | 16.40 | 15.66 | 15.70 | 7,546,124 | -0.45(-2.79%) |
Apr 19, 2024 | 16.00 | 16.58 | 15.93 | 16.15 | 6,452,264 | +0.03(+0.19%) |
Apr 18, 2024 | 16.58 | 16.79 | 16.12 | 16.12 | 6,072,861 | -0.42(-2.54%) |
Apr 17, 2024 | 16.63 | 16.82 | 16.20 | 16.54 | 6,677,869 | -0.02(-0.12%) |
Apr 16, 2024 | 16.46 | 17.20 | 15.98 | 16.56 | 9,299,343 | -0.01(-0.06%) |
Apr 15, 2024 | 17.65 | 17.86 | 16.54 | 16.57 | 9,910,669 | -1.07(-6.07%) |
Apr 12, 2024 | 18.29 | 18.37 | 17.35 | 17.64 | 11,753,240 | -0.90(-4.85%) |
Apr 11, 2024 | 17.86 | 18.69 | 17.61 | 18.54 | 19,274,024 | +1.14(+6.55%) |
Apr 10, 2024 | 17.16 | 17.46 | 16.79 | 17.40 | 6,758,465 | -0.17(-0.97%) |
Apr 09, 2024 | 16.95 | 17.64 | 16.93 | 17.57 | 8,820,848 | +0.75(+4.46%) |
Apr 08, 2024 | 17.22 | 17.42 | 16.78 | 16.82 | 6,756,589 | -0.23(-1.35%) |
Apr 05, 2024 | 16.20 | 17.10 | 16.14 | 17.05 | 11,921,402 | +0.67(+4.09%) |
Apr 04, 2024 | 16.00 | 16.79 | 15.94 | 16.38 | 10,521,666 | +0.61(+3.87%) |
Apr 03, 2024 | 15.57 | 15.92 | 15.33 | 15.77 | 6,966,121 | +0.01(+0.06%) |
Apr 02, 2024 | 15.80 | 15.85 | 15.38 | 15.76 | 7,580,544 | -0.33(-2.05%) |
Apr 01, 2024 | 15.87 | 16.12 | 15.60 | 16.09 | 8,015,767 | +0.18(+1.13%) |
Mar 28, 2024 | 15.76 | 15.88 | 15.87 | 15.91 | 6,991,545 | +0.26(+1.66%) |
Mar 27, 2024 | 15.30 | 15.69 | 15.16 | 15.65 | 9,535,246 | +0.39(+2.56%) |
Mar 26, 2024 | 15.49 | 15.61 | 15.08 | 15.26 | 13,965,382 | -0.16(-1.04%) |
Mar 25, 2024 | 16.50 | 16.56 | 15.23 | 15.42 | 19,159,674 | -1.20(-7.22%) |
Mar 22, 2024 | 15.97 | 16.67 | 15.65 | 16.62 | 13,207,629 | +0.70(+4.40%) |
Mar 21, 2024 | 16.75 | 17.29 | 15.91 | 15.92 | 31,800,778 | -1.82(-10.26%) |
Mar 20, 2024 | 17.10 | 17.75 | 16.78 | 17.74 | 20,333,124 | +1.06(+6.35%) |
Mar 19, 2024 | 16.44 | 16.99 | 16.27 | 16.68 | 8,530,859 | -0.16(-0.95%) |
Mar 18, 2024 | 17.59 | 17.59 | 16.82 | 16.84 | 7,424,563 | -0.55(-3.16%) |
Mar 15, 2024 | 17.10 | 17.59 | 17.01 | 17.39 | 6,312,458 | +0.15(+0.87%) |
Mar 14, 2024 | 18.01 | 18.10 | 17.03 | 17.24 | 7,841,357 | -0.75(-4.17%) |
Mar 13, 2024 | 17.80 | 18.47 | 17.78 | 17.99 | 5,315,814 | +0.01(+0.06%) |
Mar 12, 2024 | 18.41 | 18.74 | 17.97 | 17.98 | 8,032,698 | -0.27(-1.48%) |
Mar 11, 2024 | 17.71 | 18.45 | 17.68 | 18.25 | 7,681,053 | +0.55(+3.11%) |
Mar 08, 2024 | 17.75 | 18.24 | 17.41 | 17.70 | 6,806,765 | +0.20(+1.14%) |
Mar 07, 2024 | 17.33 | 17.72 | 17.21 | 17.50 | 5,495,521 | +0.24(+1.39%) |
Mar 06, 2024 | 17.72 | 17.81 | 17.02 | 17.26 | 5,691,035 | -0.11(-0.63%) |
Mar 05, 2024 | 17.41 | 17.73 | 17.04 | 17.37 | 6,757,399 | -0.34(-1.92%) |
Mar 04, 2024 | 17.96 | 18.12 | 17.55 | 17.71 | 8,368,930 | -0.32(-1.77%) |
Mar 01, 2024 | 17.71 | 18.17 | 17.40 | 18.03 | 7,886,657 | +0.39(+2.21%) |
Feb 29, 2024 | 17.09 | 17.74 | 17.06 | 17.64 | 8,454,134 | +0.71(+4.19%) |
Feb 28, 2024 | 17.11 | 17.41 | 16.87 | 16.93 | 5,435,311 | -0.31(-1.80%) |
Feb 27, 2024 | 16.78 | 17.53 | 16.55 | 17.24 | 9,643,603 | +0.64(+3.86%) |
Feb 26, 2024 | 16.14 | 16.87 | 16.10 | 16.60 | 9,950,009 | +0.51(+3.17%) |
Feb 23, 2024 | 16.10 | 16.36 | 15.78 | 16.09 | 10,920,448 | +0.01(+0.06%) |
Feb 22, 2024 | 16.33 | 16.38 | 15.88 | 16.08 | 8,069,908 | +0.04(+0.25%) |
Feb 21, 2024 | 16.38 | 16.45 | 15.84 | 16.04 | 9,574,329 | -0.46(-2.79%) |
Feb 20, 2024 | 16.80 | 16.95 | 16.50 | 16.50 | 7,593,806 | -0.30(-1.79%) |
Feb 16, 2024 | 17.26 | 17.35 | 16.70 | 16.80 | 8,571,136 | -0.66(-3.78%) |
Feb 15, 2024 | 17.48 | 17.75 | 17.27 | 17.46 | 6,118,656 | +0.02(+0.11%) |
Feb 14, 2024 | 16.90 | 17.45 | 16.76 | 17.44 | 5,243,580 | +0.72(+4.31%) |
Feb 13, 2024 | 16.97 | 17.20 | 16.55 | 16.72 | 8,371,986 | -0.81(-4.62%) |
Feb 12, 2024 | 17.55 | 17.88 | 17.37 | 17.53 | 6,563,344 | +0.13(+0.75%) |
Feb 09, 2024 | 16.75 | 17.52 | 16.69 | 17.40 | 9,063,503 | +0.82(+4.95%) |
Feb 08, 2024 | 16.90 | 17.31 | 16.54 | 16.58 | 8,322,192 | -0.35(-2.07%) |
Feb 07, 2024 | 17.07 | 17.11 | 16.79 | 16.93 | 5,574,424 | -0.20(-1.17%) |
Feb 06, 2024 | 16.92 | 17.28 | 16.71 | 17.13 | 6,402,235 | +0.20(+1.18%) |
Feb 05, 2024 | 17.50 | 17.52 | 16.79 | 16.93 | 9,023,489 | -0.90(-5.05%) |
Feb 02, 2024 | 17.51 | 18.05 | 17.25 | 17.83 | 7,411,409 | -0.07(-0.39%) |
Feb 01, 2024 | 18.00 | 18.25 | 17.41 | 17.90 | 7,779,521 | +0.08(+0.45%) |
Jan 31, 2024 | 18.25 | 18.61 | 17.80 | 17.82 | 7,474,590 | -0.54(-2.94%) |
Jan 30, 2024 | 19.16 | 19.35 | 18.34 | 18.36 | 9,687,787 | -1.12(-5.75%) |
Jan 29, 2024 | 19.38 | 19.53 | 18.73 | 19.48 | 8,641,702 | +0.10(+0.52%) |
Jan 26, 2024 | 19.80 | 20.21 | 19.36 | 19.38 | 6,091,112 | -0.49(-2.47%) |
Jan 25, 2024 | 19.52 | 19.91 | 19.15 | 19.87 | 6,853,075 | +0.42(+2.16%) |
Jan 24, 2024 | 20.30 | 20.40 | 19.44 | 19.45 | 6,000,378 | -0.40(-2.02%) |
Jan 23, 2024 | 20.11 | 20.70 | 19.68 | 19.85 | 7,141,471 | +0.21(+1.07%) |
Jan 22, 2024 | 19.52 | 20.41 | 19.41 | 19.64 | 6,518,864 | +0.29(+1.50%) |
Jan 19, 2024 | 19.37 | 19.59 | 19.03 | 19.35 | 6,592,401 | +0.07(+0.36%) |
Jan 18, 2024 | 19.28 | 19.38 | 18.66 | 19.28 | 7,335,086 | +0.29(+1.53%) |
Jan 17, 2024 | 18.50 | 19.00 | 18.23 | 18.99 | 7,793,689 | +0.22(+1.17%) |
Jan 16, 2024 | 19.00 | 19.14 | 18.33 | 18.77 | 9,774,445 | -0.37(-1.93%) |
Jan 12, 2024 | 20.29 | 20.45 | 19.04 | 19.14 | 12,514,685 | -0.89(-4.44%) |
Jan 11, 2024 | 20.60 | 20.76 | 19.59 | 20.03 | 18,357,040 | +0.09(+0.45%) |
Jan 10, 2024 | 19.80 | 20.50 | 19.77 | 19.94 | 17,417,340 | -1.21(-5.72%) |
Jan 09, 2024 | 20.50 | 21.90 | 20.45 | 21.15 | 9,311,629 | +0.46(+2.22%) |
Jan 08, 2024 | 20.49 | 20.84 | 20.18 | 20.69 | 6,490,494 | +0.26(+1.27%) |
Jan 05, 2024 | 20.38 | 21.01 | 20.17 | 20.43 | 5,892,984 | -0.30(-1.45%) |
Jan 04, 2024 | 20.77 | 21.18 | 20.64 | 20.73 | 6,579,546 | -0.15(-0.72%) |
Jan 03, 2024 | 21.84 | 21.95 | 20.84 | 20.88 | 9,254,679 | -1.47(-6.58%) |
Jan 02, 2024 | 23.20 | 23.54 | 22.14 | 22.35 | 11,169,499 | -1.28(-5.42%) |
Dec 29, 2023 | 24.39 | 24.76 | 23.57 | 23.63 | 9,002,550 | -0.97(-3.94%) |
Dec 28, 2023 | 24.53 | 24.86 | 24.23 | 24.60 | 6,634,848 | -0.11(-0.45%) |
Dec 27, 2023 | 23.95 | 24.86 | 23.71 | 24.71 | 8,352,291 | +0.95(+4.00%) |
Dec 26, 2023 | 24.60 | 24.65 | 23.53 | 23.76 | 8,298,106 | -0.68(-2.78%) |
Dec 22, 2023 | 24.72 | 25.22 | 23.57 | 24.44 | 11,941,425 | -0.62(-2.47%) |
Dec 21, 2023 | 24.02 | 25.08 | 23.68 | 25.06 | 11,580,345 | +1.66(+7.09%) |
Dec 20, 2023 | 23.36 | 23.97 | 23.05 | 23.40 | 13,140,749 | -0.28(-1.18%) |
Dec 19, 2023 | 22.73 | 23.74 | 22.45 | 23.68 | 18,496,862 | +2.00(+9.23%) |
Dec 18, 2023 | 21.02 | 22.26 | 20.70 | 21.68 | 12,155,070 | +0.64(+3.04%) |
Dec 15, 2023 | 21.13 | 21.60 | 20.50 | 21.04 | 20,556,260 | +0.85(+4.21%) |
Dec 14, 2023 | 21.44 | 22.29 | 20.11 | 20.19 | 18,533,508 | -0.27(-1.32%) |
Dec 13, 2023 | 19.80 | 20.48 | 18.71 | 20.46 | 13,222,542 | +0.66(+3.33%) |
Dec 12, 2023 | 20.10 | 20.34 | 19.17 | 19.80 | 9,405,754 | -0.46(-2.27%) |
Dec 11, 2023 | 19.55 | 20.83 | 19.34 | 20.26 | 13,474,899 | +0.92(+4.76%) |
Dec 08, 2023 | 19.58 | 19.60 | 18.51 | 19.34 | 14,383,084 | +0.11(+0.57%) |
Dec 07, 2023 | 17.02 | 19.37 | 16.86 | 19.23 | 36,742,980 | -0.12(-0.62%) |
Dec 06, 2023 | 18.68 | 19.87 | 18.68 | 19.35 | 19,998,372 | +0.93(+5.05%) |
Dec 05, 2023 | 18.43 | 18.81 | 18.02 | 18.42 | 9,493,711 | -0.29(-1.55%) |
Dec 04, 2023 | 18.24 | 19.73 | 18.23 | 18.71 | 11,943,401 | +0.39(+2.13%) |
Dec 01, 2023 | 17.52 | 18.43 | 17.10 | 18.32 | 11,769,429 | +0.90(+5.17%) |
Nov 30, 2023 | 17.80 | 17.89 | 17.22 | 17.42 | 14,924,165 | -0.31(-1.75%) |
Nov 29, 2023 | 18.77 | 19.12 | 17.73 | 17.73 | 10,093,641 | -0.99(-5.29%) |
Nov 28, 2023 | 18.27 | 18.84 | 18.16 | 18.72 | 9,041,236 | +0.38(+2.07%) |
Nov 27, 2023 | 20.20 | 20.21 | 18.32 | 18.34 | 18,071,300 | -1.95(-9.61%) |
Nov 24, 2023 | 20.35 | 20.62 | 20.23 | 20.29 | 2,118,350 | -0.16(-0.78%) |
Nov 22, 2023 | 20.67 | 20.92 | 20.34 | 20.45 | 3,932,367 | -0.25(-1.21%) |
Nov 21, 2023 | 20.32 | 20.93 | 20.21 | 20.70 | 5,696,200 | +0.12(+0.58%) |
Nov 20, 2023 | 20.42 | 21.10 | 20.36 | 20.58 | 4,553,103 | +0.06(+0.29%) |
Nov 17, 2023 | 20.20 | 20.89 | 20.11 | 20.52 | 3,957,102 | +0.57(+2.86%) |
Nov 16, 2023 | 20.76 | 20.91 | 19.75 | 19.95 | 4,877,850 | -1.18(-5.58%) |
Nov 15, 2023 | 20.35 | 21.64 | 20.35 | 21.13 | 7,147,933 | +0.96(+4.76%) |
Nov 14, 2023 | 20.36 | 21.04 | 19.95 | 20.17 | 7,731,876 | +0.76(+3.92%) |
Nov 13, 2023 | 19.79 | 19.88 | 19.33 | 19.41 | 4,131,077 | -0.55(-2.76%) |
Nov 10, 2023 | 19.78 | 19.98 | 19.02 | 19.96 | 5,333,908 | +0.07(+0.35%) |
Nov 09, 2023 | 21.10 | 21.46 | 19.81 | 19.89 | 6,376,875 | -1.08(-5.15%) |
Nov 08, 2023 | 20.85 | 21.37 | 20.52 | 20.97 | 4,135,484 | -0.07(-0.33%) |
Nov 07, 2023 | 20.70 | 21.07 | 20.38 | 21.04 | 4,374,029 | +0.40(+1.94%) |
Nov 06, 2023 | 21.00 | 21.18 | 20.30 | 20.64 | 4,896,545 | -0.49(-2.32%) |
Nov 03, 2023 | 20.55 | 21.20 | 20.43 | 21.13 | 7,455,612 | +1.09(+5.44%) |
Nov 02, 2023 | 19.65 | 20.08 | 19.23 | 20.04 | 6,409,581 | +0.90(+4.70%) |
Nov 01, 2023 | 19.26 | 19.43 | 18.68 | 19.14 | 7,155,977 | -0.19(-0.98%) |
Oct 31, 2023 | 19.42 | 19.51 | 18.78 | 19.33 | 8,743,007 | +0.75(+4.04%) |
Oct 30, 2023 | 18.18 | 18.59 | 17.87 | 18.58 | 5,455,440 | +0.56(+3.11%) |
Oct 27, 2023 | 18.08 | 18.56 | 17.93 | 18.02 | 8,384,639 | +0.04(+0.22%) |
Oct 26, 2023 | 16.79 | 18.06 | 16.73 | 17.98 | 8,928,217 | +1.11(+6.58%) |
Oct 25, 2023 | 16.97 | 17.10 | 16.60 | 16.87 | 5,382,034 | -0.25(-1.46%) |
Oct 24, 2023 | 16.97 | 17.40 | 16.90 | 17.12 | 5,140,010 | +0.28(+1.66%) |
Oct 23, 2023 | 16.61 | 17.36 | 16.56 | 16.84 | 5,387,937 | +0.04(+0.24%) |
Oct 20, 2023 | 16.81 | 16.97 | 16.53 | 16.80 | 4,888,004 | -0.06(-0.36%) |
Oct 19, 2023 | 17.09 | 17.46 | 16.75 | 16.86 | 7,074,467 | -0.34(-1.98%) |
Oct 18, 2023 | 18.24 | 18.27 | 17.14 | 17.20 | 6,295,966 | -1.16(-6.32%) |
Oct 17, 2023 | 17.23 | 18.50 | 17.18 | 18.36 | 6,811,534 | +0.87(+4.97%) |
Oct 16, 2023 | 16.90 | 17.73 | 16.59 | 17.49 | 6,226,645 | +0.49(+2.88%) |
Oct 13, 2023 | 17.10 | 17.35 | 16.75 | 17.00 | 8,503,768 | -0.36(-2.07%) |
Oct 12, 2023 | 18.94 | 18.97 | 17.32 | 17.36 | 9,114,172 | -1.43(-7.61%) |
Oct 11, 2023 | 18.78 | 19.10 | 18.46 | 18.79 | 4,008,783 | +0.05(+0.27%) |
Oct 10, 2023 | 18.40 | 19.02 | 18.34 | 18.74 | 5,723,996 | +0.38(+2.07%) |
Oct 09, 2023 | 18.42 | 18.63 | 18.19 | 18.36 | 4,881,903 | -0.39(-2.08%) |
Oct 06, 2023 | 18.14 | 19.05 | 18.07 | 18.75 | 7,172,927 | +0.30(+1.63%) |
Oct 05, 2023 | 18.36 | 18.48 | 17.77 | 18.45 | 5,673,285 | +0.14(+0.76%) |
Oct 04, 2023 | 18.22 | 18.39 | 17.92 | 18.31 | 5,278,611 | +0.29(+1.61%) |
Oct 03, 2023 | 18.44 | 18.65 | 17.76 | 18.02 | 5,678,111 | -0.57(-3.07%) |
Oct 02, 2023 | 18.20 | 18.68 | 17.82 | 18.59 | 6,901,837 | +0.33(+1.81%) |
Sep 29, 2023 | 18.49 | 18.63 | 18.12 | 18.26 | 6,591,780 | -0.01(-0.05%) |
Sep 28, 2023 | 17.57 | 18.37 | 17.51 | 18.27 | 6,977,307 | +0.60(+3.40%) |
Sep 27, 2023 | 17.79 | 17.97 | 17.53 | 17.67 | 5,489,293 | -0.01(-0.06%) |
Sep 26, 2023 | 18.17 | 18.26 | 17.65 | 17.68 | 6,446,841 | -0.61(-3.34%) |
Sep 25, 2023 | 18.03 | 18.34 | 18.20 | 18.29 | 6,815,725 | +0.15(+0.83%) |
Sep 22, 2023 | 18.38 | 18.55 | 17.90 | 18.14 | 6,690,209 | -0.02(-0.11%) |
Sep 21, 2023 | 18.18 | 18.41 | 17.96 | 18.16 | 7,847,533 | -0.25(-1.36%) |
Sep 20, 2023 | 19.08 | 19.21 | 18.36 | 18.41 | 12,614,926 | -1.04(-5.35%) |
Sep 19, 2023 | 19.01 | 19.69 | 18.90 | 19.45 | 8,586,572 | +0.25(+1.30%) |
Sep 18, 2023 | 20.05 | 20.15 | 19.18 | 19.20 | 10,745,439 | -0.95(-4.71%) |
Sep 15, 2023 | 21.27 | 21.27 | 20.08 | 20.15 | 13,043,976 | -1.12(-5.27%) |
Sep 14, 2023 | 21.49 | 21.66 | 21.05 | 21.27 | 6,126,728 | -0.24(-1.12%) |
Sep 13, 2023 | 21.86 | 22.05 | 21.49 | 21.51 | 5,194,271 | -0.39(-1.78%) |
Sep 12, 2023 | 22.20 | 22.55 | 21.87 | 21.90 | 5,112,587 | -0.45(-2.01%) |
Sep 11, 2023 | 23.15 | 23.24 | 22.28 | 22.35 | 6,380,390 | -0.64(-2.78%) |
Sep 08, 2023 | 23.37 | 23.71 | 22.97 | 22.99 | 5,337,059 | -0.59(-2.50%) |
Sep 07, 2023 | 23.88 | 24.05 | 23.16 | 23.58 | 7,380,683 | -0.84(-3.44%) |
Sep 06, 2023 | 24.52 | 25.46 | 24.29 | 24.42 | 6,805,933 | +0.01(+0.04%) |
Sep 05, 2023 | 24.61 | 25.29 | 24.10 | 24.41 | 8,355,164 | -0.26(-1.05%) |
Sep 01, 2023 | 24.19 | 24.80 | 24.00 | 24.67 | 9,853,089 | +0.69(+2.88%) |
Aug 31, 2023 | 25.00 | 25.16 | 23.03 | 23.98 | 24,868,366 | -3.35(-12.26%) |
Aug 30, 2023 | 27.49 | 27.73 | 26.83 | 27.33 | 12,219,404 | +0.05(+0.18%) |
Aug 29, 2023 | 26.17 | 27.70 | 26.15 | 27.28 | 6,510,940 | +1.18(+4.52%) |
Aug 28, 2023 | 26.00 | 26.22 | 25.78 | 26.10 | 4,298,050 | +0.34(+1.32%) |
Aug 25, 2023 | 25.85 | 25.93 | 25.29 | 25.76 | 4,228,242 | +0.00(+0.00%) |
Aug 24, 2023 | 25.96 | 26.11 | 25.57 | 25.76 | 5,748,272 | -0.42(-1.60%) |
Aug 23, 2023 | 26.69 | 26.82 | 26.14 | 26.18 | 4,490,179 | -0.51(-1.91%) |
Aug 22, 2023 | 27.50 | 27.66 | 26.64 | 26.69 | 3,961,854 | -0.73(-2.66%) |
Aug 21, 2023 | 27.31 | 27.96 | 27.17 | 27.42 | 4,856,980 | -0.07(-0.25%) |
Aug 18, 2023 | 27.00 | 27.92 | 26.91 | 27.49 | 5,168,107 | -0.15(-0.54%) |
Aug 17, 2023 | 28.45 | 28.50 | 27.54 | 27.64 | 3,993,577 | -0.69(-2.44%) |
Aug 16, 2023 | 29.20 | 29.28 | 28.24 | 28.33 | 5,765,710 | -0.99(-3.38%) |
Aug 15, 2023 | 30.01 | 30.25 | 29.32 | 29.32 | 3,772,632 | -0.90(-2.98%) |
Aug 14, 2023 | 30.72 | 30.98 | 29.89 | 30.22 | 4,672,952 | -0.67(-2.17%) |
Aug 11, 2023 | 30.74 | 31.26 | 30.65 | 30.89 | 3,047,940 | -0.22(-0.71%) |
Aug 10, 2023 | 30.81 | 31.58 | 30.60 | 31.11 | 2,979,558 | +0.60(+1.97%) |
Aug 09, 2023 | 31.46 | 31.61 | 30.42 | 30.51 | 3,461,477 | -0.72(-2.31%) |
Aug 08, 2023 | 31.75 | 31.87 | 31.00 | 31.23 | 4,808,132 | -0.90(-2.80%) |
Aug 07, 2023 | 32.40 | 32.90 | 31.65 | 32.13 | 3,378,521 | -0.34(-1.05%) |
Aug 04, 2023 | 33.02 | 33.19 | 32.22 | 32.47 | 2,666,796 | -0.30(-0.92%) |
Aug 03, 2023 | 32.25 | 32.92 | 31.76 | 32.77 | 3,200,955 | +0.35(+1.08%) |
Aug 02, 2023 | 32.95 | 33.01 | 32.29 | 32.42 | 2,714,373 | -1.14(-3.40%) |
Aug 01, 2023 | 33.50 | 33.76 | 33.10 | 33.56 | 2,650,755 | -0.34(-1.00%) |
Jul 31, 2023 | 33.85 | 34.37 | 33.71 | 33.90 | 2,451,297 | +0.29(+0.86%) |
Jul 28, 2023 | 33.11 | 33.66 | 33.01 | 33.61 | 2,909,893 | +0.90(+2.75%) |
Jul 27, 2023 | 34.11 | 34.43 | 32.42 | 32.71 | 5,061,886 | -0.83(-2.47%) |
Jul 26, 2023 | 33.52 | 33.86 | 32.91 | 33.54 | 4,469,211 | -0.23(-0.68%) |
Jul 25, 2023 | 33.95 | 34.42 | 33.54 | 33.77 | 3,816,457 | -0.12(-0.35%) |
Jul 24, 2023 | 35.13 | 35.22 | 33.80 | 33.89 | 5,836,506 | -1.43(-4.05%) |
Jul 21, 2023 | 36.05 | 36.09 | 34.64 | 35.32 | 6,345,307 | +0.15(+0.43%) |
Jul 20, 2023 | 37.69 | 37.75 | 35.08 | 35.17 | 6,741,785 | -2.87(-7.54%) |
Jul 19, 2023 | 38.31 | 38.95 | 37.58 | 38.04 | 9,096,917 | -0.03(-0.08%) |
Jul 18, 2023 | 38.00 | 38.25 | 37.67 | 38.07 | 6,298,144 | +0.17(+0.45%) |
Jul 17, 2023 | 39.36 | 39.46 | 37.20 | 37.90 | 11,561,573 | -0.09(-0.24%) |
Jul 14, 2023 | 37.64 | 38.95 | 37.57 | 37.99 | 2,957,179 | +0.30(+0.80%) |
Jul 13, 2023 | 37.65 | 38.45 | 37.53 | 37.69 | 3,833,816 | +0.31(+0.83%) |
Jul 12, 2023 | 38.95 | 39.01 | 36.93 | 37.38 | 4,097,214 | -1.19(-3.09%) |
Jul 11, 2023 | 37.06 | 38.95 | 36.95 | 38.57 | 3,849,040 | +1.67(+4.53%) |
Jul 10, 2023 | 36.72 | 37.65 | 36.29 | 36.90 | 3,124,493 | +0.20(+0.54%) |
Jul 07, 2023 | 36.78 | 37.31 | 36.55 | 36.70 | 2,264,581 | -0.07(-0.19%) |
Jul 06, 2023 | 38.01 | 38.14 | 36.47 | 36.77 | 3,122,594 | -1.03(-2.72%) |
Jul 05, 2023 | 38.35 | 38.40 | 36.43 | 37.80 | 3,739,825 | -0.60(-1.56%) |
Jul 03, 2023 | 39.30 | 39.40 | 38.33 | 38.40 | 1,920,965 | -1.07(-2.71%) |
Jun 30, 2023 | 38.96 | 39.78 | 38.82 | 39.47 | 2,099,459 | +0.80(+2.07%) |
Jun 29, 2023 | 39.15 | 39.42 | 38.28 | 38.67 | 1,848,538 | -0.34(-0.87%) |
Jun 28, 2023 | 38.93 | 40.22 | 38.76 | 39.01 | 3,553,115 | +0.42(+1.09%) |
Jun 27, 2023 | 38.57 | 38.84 | 38.23 | 38.59 | 2,049,183 | +0.56(+1.47%) |
Jun 26, 2023 | 39.00 | 39.84 | 38.00 | 38.03 | 2,661,569 | -1.22(-3.11%) |
Jun 23, 2023 | 37.85 | 39.59 | 37.58 | 39.25 | 3,268,683 | +0.55(+1.42%) |
Jun 22, 2023 | 38.27 | 39.01 | 37.59 | 38.70 | 2,248,744 | +0.50(+1.31%) |
Jun 21, 2023 | 38.58 | 39.04 | 37.88 | 38.20 | 2,092,852 | -0.14(-0.37%) |
Jun 20, 2023 | 39.31 | 39.95 | 38.27 | 38.34 | 3,031,568 | -1.30(-3.28%) |
Jun 16, 2023 | 40.65 | 40.78 | 38.95 | 39.64 | 3,985,943 | -0.88(-2.17%) |
Jun 15, 2023 | 39.11 | 40.78 | 38.38 | 40.52 | 4,942,385 | +0.81(+2.04%) |
Jun 14, 2023 | 39.60 | 40.30 | 39.06 | 39.71 | 3,822,767 | +0.09(+0.23%) |
Jun 13, 2023 | 38.79 | 39.97 | 38.50 | 39.62 | 4,049,575 | +1.41(+3.69%) |
Jun 12, 2023 | 37.27 | 38.69 | 37.18 | 38.21 | 4,425,376 | +1.41(+3.83%) |
Jun 09, 2023 | 38.28 | 38.69 | 36.78 | 36.80 | 3,464,870 | -1.05(-2.77%) |
Jun 08, 2023 | 36.58 | 38.02 | 36.58 | 37.85 | 2,981,071 | +1.11(+3.02%) |
Jun 07, 2023 | 38.57 | 38.64 | 36.33 | 36.74 | 4,383,949 | -1.57(-4.10%) |
Jun 06, 2023 | 36.93 | 38.99 | 36.75 | 38.31 | 4,660,843 | +1.51(+4.10%) |
Jun 05, 2023 | 35.58 | 37.16 | 35.44 | 36.80 | 4,775,535 | +1.29(+3.63%) |
Jun 02, 2023 | 36.21 | 36.49 | 34.87 | 35.51 | 7,355,930 | -0.34(-0.95%) |
Jun 01, 2023 | 35.42 | 37.49 | 35.23 | 35.85 | 24,910,532 | +6.36(+21.57%) |
May 31, 2023 | 30.00 | 30.21 | 29.10 | 29.49 | 9,130,737 | -0.71(-2.35%) |
May 30, 2023 | 31.19 | 31.60 | 30.12 | 30.20 | 4,023,934 | -0.30(-0.98%) |
May 26, 2023 | 30.25 | 31.01 | 29.77 | 30.50 | 3,166,271 | +0.34(+1.13%) |
May 25, 2023 | 31.89 | 31.97 | 30.15 | 30.16 | 2,999,812 | -1.42(-4.50%) |
May 24, 2023 | 32.02 | 32.31 | 30.18 | 31.58 | 5,497,248 | -0.46(-1.44%) |
May 23, 2023 | 32.03 | 33.10 | 31.95 | 32.04 | 3,015,703 | -0.46(-1.42%) |
May 22, 2023 | 31.64 | 32.57 | 31.64 | 32.50 | 3,442,140 | +0.86(+2.72%) |
May 19, 2023 | 33.54 | 33.68 | 31.62 | 31.64 | 5,375,984 | -2.14(-6.34%) |
May 18, 2023 | 33.84 | 34.23 | 33.37 | 33.78 | 1,749,617 | -0.23(-0.68%) |
May 17, 2023 | 33.74 | 34.16 | 33.14 | 34.01 | 2,036,091 | +0.40(+1.19%) |
May 16, 2023 | 34.13 | 34.41 | 33.37 | 33.61 | 2,051,521 | -1.04(-3.00%) |
May 15, 2023 | 34.01 | 34.79 | 33.80 | 34.65 | 3,042,936 | +0.72(+2.12%) |
May 12, 2023 | 35.46 | 35.81 | 33.73 | 33.93 | 3,374,077 | -1.13(-3.22%) |
May 11, 2023 | 34.19 | 35.14 | 33.95 | 35.06 | 3,423,263 | +1.06(+3.12%) |
May 10, 2023 | 33.42 | 34.35 | 33.37 | 34.00 | 2,833,998 | +0.99(+3.00%) |
May 09, 2023 | 33.02 | 33.48 | 32.91 | 33.01 | 2,081,002 | -0.40(-1.20%) |
May 08, 2023 | 33.27 | 33.63 | 32.54 | 33.41 | 2,310,526 | +0.29(+0.88%) |
May 05, 2023 | 32.40 | 33.47 | 32.25 | 33.12 | 6,785,356 | +1.07(+3.34%) |
May 04, 2023 | 32.15 | 32.21 | 31.07 | 32.05 | 2,261,466 | +0.01(+0.03%) |
May 03, 2023 | 32.25 | 32.70 | 31.25 | 32.04 | 4,301,846 | +0.94(+3.02%) |
May 02, 2023 | 31.19 | 31.41 | 30.34 | 31.10 | 2,620,575 | -0.35(-1.11%) |