Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.66 | 24.82 | 24.22 | 24.27 | 5,480,053 | -0.72(-2.88%) |
Apr 29, 2024 | 24.42 | 25.06 | 24.37 | 24.99 | 6,246,420 | +0.86(+3.56%) |
Apr 26, 2024 | 23.62 | 24.41 | 23.21 | 24.13 | 6,675,732 | +0.81(+3.47%) |
Apr 25, 2024 | 22.80 | 23.37 | 22.66 | 23.32 | 5,409,664 | -0.25(-1.06%) |
Apr 24, 2024 | 23.36 | 23.69 | 23.01 | 23.57 | 5,545,006 | +0.47(+2.03%) |
Apr 23, 2024 | 22.91 | 23.63 | 22.62 | 23.10 | 7,027,580 | +0.21(+0.92%) |
Apr 22, 2024 | 22.98 | 23.10 | 22.39 | 22.89 | 6,219,142 | +0.00(+0.00%) |
Apr 19, 2024 | 23.10 | 23.70 | 22.75 | 22.89 | 5,780,010 | -0.54(-2.30%) |
Apr 18, 2024 | 23.59 | 23.93 | 23.33 | 23.43 | 4,568,991 | -0.29(-1.22%) |
Apr 17, 2024 | 24.02 | 24.27 | 23.70 | 23.72 | 4,139,045 | -0.22(-0.92%) |
Apr 16, 2024 | 24.09 | 24.20 | 23.47 | 23.94 | 6,504,423 | -0.49(-2.01%) |
Apr 15, 2024 | 25.27 | 25.40 | 24.14 | 24.43 | 7,307,212 | -0.88(-3.48%) |
Apr 12, 2024 | 25.84 | 25.85 | 25.20 | 25.31 | 7,620,753 | -0.74(-2.84%) |
Apr 11, 2024 | 26.18 | 26.55 | 25.80 | 26.05 | 4,364,276 | +0.13(+0.50%) |
Apr 10, 2024 | 26.32 | 26.57 | 25.73 | 25.92 | 6,217,459 | -1.16(-4.28%) |
Apr 09, 2024 | 26.56 | 27.13 | 26.33 | 27.08 | 5,224,486 | +0.87(+3.32%) |
Apr 08, 2024 | 25.60 | 26.35 | 25.55 | 26.21 | 5,329,201 | +0.85(+3.35%) |
Apr 05, 2024 | 25.12 | 25.60 | 24.89 | 25.36 | 5,461,699 | +0.04(+0.16%) |
Apr 04, 2024 | 25.99 | 26.36 | 25.28 | 25.32 | 6,198,537 | -0.44(-1.71%) |
Apr 03, 2024 | 25.99 | 26.14 | 25.56 | 25.76 | 5,638,981 | -0.49(-1.87%) |
Apr 02, 2024 | 25.90 | 26.27 | 25.49 | 26.25 | 7,408,373 | -0.36(-1.35%) |
Apr 01, 2024 | 26.70 | 26.93 | 25.84 | 26.61 | 6,276,403 | -0.09(-0.34%) |
Mar 28, 2024 | 27.15 | 27.85 | 26.68 | 26.70 | 5,777,514 | -0.29(-1.07%) |
Mar 27, 2024 | 27.05 | 27.21 | 26.90 | 26.99 | 11,101,551 | +0.29(+1.09%) |
Mar 26, 2024 | 27.63 | 27.75 | 26.55 | 26.70 | 7,637,106 | -0.50(-1.84%) |
Mar 25, 2024 | 26.94 | 27.45 | 26.87 | 27.20 | 4,595,050 | +0.21(+0.78%) |
Mar 22, 2024 | 27.29 | 27.44 | 26.95 | 26.99 | 5,597,360 | -0.58(-2.10%) |
Mar 21, 2024 | 27.61 | 28.48 | 27.48 | 27.57 | 9,447,687 | +0.42(+1.55%) |
Mar 20, 2024 | 25.98 | 27.25 | 25.62 | 27.15 | 8,859,695 | +1.15(+4.42%) |
Mar 19, 2024 | 25.80 | 26.06 | 25.13 | 26.00 | 6,089,799 | -0.07(-0.27%) |
Mar 18, 2024 | 26.07 | 26.32 | 25.50 | 26.07 | 6,644,779 | -0.02(-0.08%) |
Mar 15, 2024 | 25.81 | 26.20 | 25.64 | 26.09 | 8,946,494 | +0.09(+0.35%) |
Mar 14, 2024 | 25.98 | 26.09 | 25.39 | 26.00 | 9,076,051 | -0.18(-0.69%) |
Mar 13, 2024 | 25.83 | 26.85 | 25.69 | 26.18 | 12,038,132 | +0.20(+0.77%) |
Mar 12, 2024 | 27.02 | 27.07 | 25.58 | 25.98 | 16,845,778 | -1.12(-4.13%) |
Mar 11, 2024 | 27.01 | 27.54 | 26.80 | 27.10 | 6,788,715 | +0.04(+0.15%) |
Mar 08, 2024 | 27.63 | 28.12 | 26.98 | 27.06 | 7,737,907 | -0.28(-1.02%) |
Mar 07, 2024 | 27.15 | 27.59 | 26.65 | 27.34 | 6,492,592 | +0.28(+1.03%) |
Mar 06, 2024 | 27.30 | 27.34 | 26.29 | 27.06 | 10,050,445 | +0.17(+0.63%) |
Mar 05, 2024 | 26.55 | 27.00 | 26.01 | 26.89 | 12,556,985 | -0.12(-0.44%) |
Mar 04, 2024 | 28.51 | 28.67 | 26.87 | 27.01 | 14,847,455 | -1.90(-6.57%) |
Mar 01, 2024 | 29.39 | 29.43 | 28.31 | 28.91 | 10,525,435 | -0.41(-1.40%) |
Feb 29, 2024 | 29.41 | 29.99 | 28.89 | 29.32 | 11,446,004 | +0.03(+0.10%) |
Feb 28, 2024 | 30.26 | 30.50 | 29.06 | 29.29 | 16,422,580 | -1.73(-5.58%) |
Feb 27, 2024 | 29.01 | 31.68 | 27.73 | 31.02 | 46,859,320 | -2.02(-6.11%) |
Feb 26, 2024 | 31.57 | 33.43 | 31.20 | 33.04 | 26,745,336 | +1.78(+5.69%) |
Feb 23, 2024 | 31.01 | 31.56 | 30.58 | 31.26 | 7,642,384 | +0.24(+0.77%) |
Feb 22, 2024 | 31.54 | 31.83 | 30.85 | 31.02 | 8,537,560 | +0.19(+0.62%) |
Feb 21, 2024 | 31.20 | 31.37 | 30.58 | 30.83 | 7,486,838 | -1.19(-3.72%) |
Feb 20, 2024 | 33.27 | 33.27 | 31.63 | 32.02 | 8,707,721 | -1.88(-5.55%) |
Feb 16, 2024 | 34.30 | 34.91 | 33.75 | 33.90 | 7,772,992 | -1.12(-3.20%) |
Feb 15, 2024 | 35.07 | 35.56 | 34.33 | 35.02 | 7,237,942 | +0.11(+0.32%) |
Feb 14, 2024 | 33.63 | 35.20 | 33.57 | 34.91 | 8,748,511 | +1.80(+5.44%) |
Feb 13, 2024 | 32.27 | 33.42 | 31.70 | 33.11 | 13,430,360 | -0.99(-2.90%) |
Feb 12, 2024 | 33.45 | 35.56 | 33.34 | 34.10 | 15,761,000 | +0.28(+0.83%) |
Feb 09, 2024 | 33.86 | 34.40 | 33.48 | 33.82 | 7,295,801 | +0.41(+1.23%) |
Feb 08, 2024 | 32.50 | 33.61 | 32.11 | 33.41 | 7,392,751 | +0.89(+2.74%) |
Feb 07, 2024 | 32.32 | 32.88 | 31.68 | 32.52 | 5,381,390 | +0.47(+1.47%) |
Feb 06, 2024 | 31.77 | 32.26 | 31.35 | 32.05 | 7,062,659 | +0.59(+1.88%) |
Feb 05, 2024 | 33.19 | 33.43 | 31.23 | 31.46 | 9,803,691 | -1.38(-4.20%) |
Feb 02, 2024 | 31.48 | 32.90 | 30.92 | 32.84 | 7,875,466 | +0.87(+2.72%) |
Feb 01, 2024 | 32.51 | 32.81 | 31.40 | 31.97 | 9,288,982 | -0.43(-1.33%) |
Jan 31, 2024 | 33.04 | 34.15 | 32.33 | 32.40 | 7,435,996 | -1.11(-3.31%) |
Jan 30, 2024 | 34.19 | 34.36 | 33.45 | 33.51 | 7,419,252 | -1.09(-3.15%) |
Jan 29, 2024 | 33.07 | 34.70 | 32.80 | 34.60 | 7,714,681 | +1.49(+4.50%) |
Jan 26, 2024 | 32.93 | 33.93 | 32.88 | 33.11 | 7,738,922 | +0.23(+0.70%) |
Jan 25, 2024 | 33.23 | 33.73 | 32.71 | 32.88 | 7,933,441 | -0.15(-0.45%) |
Jan 24, 2024 | 34.95 | 35.15 | 33.02 | 33.03 | 8,842,333 | -1.25(-3.65%) |
Jan 23, 2024 | 34.74 | 34.94 | 33.73 | 34.28 | 7,474,921 | +0.06(+0.18%) |
Jan 22, 2024 | 34.00 | 35.50 | 33.68 | 34.22 | 10,822,089 | +1.08(+3.26%) |
Jan 19, 2024 | 33.14 | 33.37 | 32.23 | 33.14 | 9,835,127 | +0.27(+0.82%) |
Jan 18, 2024 | 34.96 | 35.26 | 32.43 | 32.87 | 13,361,228 | -0.11(-0.33%) |
Jan 17, 2024 | 33.13 | 33.35 | 32.21 | 32.98 | 11,211,433 | -1.12(-3.28%) |
Jan 16, 2024 | 33.79 | 34.34 | 32.92 | 34.10 | 9,966,310 | -0.49(-1.42%) |
Jan 12, 2024 | 34.48 | 35.56 | 34.24 | 34.59 | 12,920,177 | -0.23(-0.66%) |
Jan 11, 2024 | 36.64 | 36.99 | 34.64 | 34.82 | 18,945,204 | -2.31(-6.22%) |
Jan 10, 2024 | 36.08 | 38.85 | 35.50 | 37.13 | 23,574,984 | +1.26(+3.51%) |
Jan 09, 2024 | 38.59 | 38.67 | 35.54 | 35.87 | 30,348,104 | -3.11(-7.98%) |
Jan 08, 2024 | 37.51 | 39.29 | 37.13 | 38.98 | 11,964,990 | +1.20(+3.18%) |
Jan 05, 2024 | 36.46 | 38.36 | 36.17 | 37.78 | 11,228,794 | +0.73(+1.97%) |
Jan 04, 2024 | 36.87 | 37.68 | 36.25 | 37.05 | 9,217,539 | +0.12(+0.32%) |
Jan 03, 2024 | 37.88 | 38.21 | 36.77 | 36.93 | 12,649,882 | -1.86(-4.80%) |
Jan 02, 2024 | 39.98 | 40.67 | 38.28 | 38.79 | 12,592,111 | -2.10(-5.14%) |
Dec 29, 2023 | 42.34 | 42.56 | 40.08 | 40.89 | 10,966,226 | -1.79(-4.19%) |
Dec 28, 2023 | 42.30 | 42.80 | 41.67 | 42.68 | 6,859,895 | -0.05(-0.12%) |
Dec 27, 2023 | 42.65 | 43.54 | 41.47 | 42.73 | 11,954,280 | +0.59(+1.40%) |
Dec 26, 2023 | 39.99 | 42.44 | 39.83 | 42.14 | 13,250,745 | +2.93(+7.47%) |
Dec 22, 2023 | 38.50 | 39.58 | 37.43 | 39.21 | 11,590,739 | -0.50(-1.26%) |
Dec 21, 2023 | 39.50 | 40.06 | 38.54 | 39.71 | 10,235,156 | +1.04(+2.69%) |
Dec 20, 2023 | 40.82 | 41.38 | 38.61 | 38.67 | 11,929,803 | -2.27(-5.54%) |
Dec 19, 2023 | 39.83 | 41.37 | 39.60 | 40.94 | 13,706,817 | +1.63(+4.15%) |
Dec 18, 2023 | 38.82 | 39.79 | 38.49 | 39.31 | 11,044,315 | -0.05(-0.13%) |
Dec 15, 2023 | 38.53 | 39.65 | 37.97 | 39.36 | 18,594,092 | +1.08(+2.82%) |
Dec 14, 2023 | 36.40 | 38.38 | 36.36 | 38.28 | 21,276,928 | +2.89(+8.17%) |
Dec 13, 2023 | 33.35 | 35.50 | 33.19 | 35.39 | 15,350,284 | +2.20(+6.63%) |
Dec 12, 2023 | 32.48 | 33.37 | 31.99 | 33.19 | 9,438,172 | +0.79(+2.44%) |
Dec 11, 2023 | 32.23 | 32.68 | 31.60 | 32.40 | 6,582,526 | -0.30(-0.92%) |
Dec 08, 2023 | 31.73 | 33.73 | 31.61 | 32.70 | 13,413,578 | +0.80(+2.51%) |
Dec 07, 2023 | 31.45 | 32.04 | 31.15 | 31.90 | 7,443,895 | +0.40(+1.27%) |
Dec 06, 2023 | 31.93 | 32.59 | 31.45 | 31.50 | 9,694,460 | +0.24(+0.77%) |
Dec 05, 2023 | 32.27 | 32.63 | 30.82 | 31.26 | 10,995,730 | -1.37(-4.20%) |
Dec 04, 2023 | 32.00 | 33.02 | 31.85 | 32.63 | 11,611,069 | +0.11(+0.34%) |
Dec 01, 2023 | 29.35 | 32.70 | 29.25 | 32.52 | 17,963,372 | +3.01(+10.20%) |
Nov 30, 2023 | 30.68 | 30.77 | 29.32 | 29.51 | 9,295,707 | -0.85(-2.80%) |
Nov 29, 2023 | 30.25 | 31.64 | 29.91 | 30.36 | 17,638,794 | +0.99(+3.37%) |
Nov 28, 2023 | 28.01 | 29.42 | 27.87 | 29.37 | 7,593,269 | +1.24(+4.41%) |
Nov 27, 2023 | 28.60 | 29.43 | 27.75 | 28.13 | 14,656,873 | -0.72(-2.50%) |
Nov 24, 2023 | 28.50 | 29.13 | 28.48 | 28.85 | 3,685,249 | +0.26(+0.91%) |
Nov 22, 2023 | 28.88 | 28.99 | 27.94 | 28.59 | 7,568,221 | +0.17(+0.60%) |
Nov 21, 2023 | 29.05 | 29.32 | 28.11 | 28.42 | 8,275,603 | -1.02(-3.46%) |
Nov 20, 2023 | 29.32 | 30.13 | 28.97 | 29.44 | 7,782,881 | +0.24(+0.82%) |
Nov 17, 2023 | 29.02 | 29.42 | 28.45 | 29.20 | 7,581,762 | +0.30(+1.04%) |
Nov 16, 2023 | 29.86 | 30.15 | 28.63 | 28.90 | 10,946,686 | -1.29(-4.27%) |
Nov 15, 2023 | 29.30 | 30.38 | 28.91 | 30.19 | 13,855,665 | +1.01(+3.46%) |
Nov 14, 2023 | 29.30 | 29.49 | 27.98 | 29.18 | 18,725,868 | +1.02(+3.62%) |
Nov 13, 2023 | 26.42 | 28.48 | 26.39 | 28.16 | 25,665,576 | +1.15(+4.26%) |
Nov 10, 2023 | 22.40 | 27.15 | 22.20 | 27.01 | 51,852,004 | +1.77(+7.01%) |
Nov 09, 2023 | 27.00 | 27.18 | 25.17 | 25.24 | 24,345,116 | -0.82(-3.15%) |
Nov 08, 2023 | 26.99 | 27.53 | 25.93 | 26.06 | 13,332,617 | -0.74(-2.76%) |
Nov 07, 2023 | 26.07 | 27.38 | 25.95 | 26.80 | 10,841,150 | +0.99(+3.84%) |
Nov 06, 2023 | 28.37 | 28.49 | 25.55 | 25.81 | 13,065,769 | -1.83(-6.62%) |
Nov 03, 2023 | 26.58 | 28.14 | 26.58 | 27.64 | 11,546,276 | +1.59(+6.10%) |
Nov 02, 2023 | 26.23 | 26.94 | 26.02 | 26.05 | 9,537,005 | +0.97(+3.87%) |
Nov 01, 2023 | 25.29 | 25.45 | 24.33 | 25.08 | 6,817,533 | -0.29(-1.14%) |
Oct 31, 2023 | 25.24 | 25.67 | 24.84 | 25.37 | 4,719,091 | +0.29(+1.16%) |
Oct 30, 2023 | 25.86 | 25.89 | 24.70 | 25.08 | 7,690,239 | -0.46(-1.80%) |
Oct 27, 2023 | 26.34 | 26.51 | 25.49 | 25.54 | 6,117,281 | -0.36(-1.39%) |
Oct 26, 2023 | 25.62 | 26.09 | 25.28 | 25.90 | 9,598,769 | +0.21(+0.82%) |
Oct 25, 2023 | 26.99 | 27.20 | 25.67 | 25.69 | 8,204,488 | -1.76(-6.41%) |
Oct 24, 2023 | 26.76 | 27.80 | 26.75 | 27.45 | 7,993,324 | +1.09(+4.14%) |
Oct 23, 2023 | 26.00 | 26.90 | 25.61 | 26.36 | 10,557,747 | -0.81(-2.98%) |
Oct 20, 2023 | 27.30 | 27.67 | 26.91 | 27.17 | 7,307,441 | -0.32(-1.16%) |
Oct 19, 2023 | 27.86 | 28.10 | 27.33 | 27.49 | 8,670,910 | -0.01(-0.04%) |
Oct 18, 2023 | 28.80 | 28.93 | 27.38 | 27.50 | 10,229,321 | -1.47(-5.07%) |
Oct 17, 2023 | 27.99 | 29.34 | 27.94 | 28.97 | 9,105,952 | +0.59(+2.08%) |
Oct 16, 2023 | 28.00 | 28.55 | 27.07 | 28.38 | 13,168,912 | +0.35(+1.25%) |
Oct 13, 2023 | 28.75 | 29.00 | 27.97 | 28.03 | 8,612,212 | -1.02(-3.51%) |
Oct 12, 2023 | 30.24 | 30.42 | 28.90 | 29.05 | 10,373,342 | -1.22(-4.03%) |
Oct 11, 2023 | 30.09 | 31.02 | 29.75 | 30.27 | 11,409,806 | +0.25(+0.83%) |
Oct 10, 2023 | 31.04 | 31.66 | 29.73 | 30.02 | 22,707,538 | +0.32(+1.08%) |
Oct 09, 2023 | 29.20 | 29.80 | 28.95 | 29.70 | 7,341,675 | -0.45(-1.49%) |
Oct 06, 2023 | 28.36 | 30.37 | 28.22 | 30.15 | 9,564,124 | +1.41(+4.91%) |
Oct 05, 2023 | 29.27 | 29.37 | 28.43 | 28.74 | 8,099,829 | -0.70(-2.38%) |
Oct 04, 2023 | 29.63 | 29.66 | 28.77 | 29.44 | 7,744,195 | +0.12(+0.41%) |
Oct 03, 2023 | 30.03 | 30.26 | 29.09 | 29.32 | 8,487,434 | -1.22(-3.99%) |
Oct 02, 2023 | 31.50 | 31.51 | 30.41 | 30.54 | 7,449,655 | -0.85(-2.71%) |
Sep 29, 2023 | 31.19 | 31.89 | 31.19 | 31.39 | 8,208,239 | +0.68(+2.21%) |
Sep 28, 2023 | 30.23 | 31.10 | 29.91 | 30.71 | 8,281,166 | +0.15(+0.49%) |
Sep 27, 2023 | 30.90 | 31.00 | 30.26 | 30.56 | 7,372,428 | +0.11(+0.36%) |
Sep 26, 2023 | 30.93 | 31.50 | 30.33 | 30.45 | 9,134,037 | -0.91(-2.90%) |
Sep 25, 2023 | 31.17 | 31.41 | 30.99 | 31.36 | 7,901,467 | -0.25(-0.79%) |
Sep 22, 2023 | 32.02 | 32.62 | 31.56 | 31.61 | 10,205,105 | -0.12(-0.38%) |
Sep 21, 2023 | 32.33 | 32.69 | 31.59 | 31.73 | 12,333,504 | -1.59(-4.77%) |
Sep 20, 2023 | 33.95 | 34.28 | 33.24 | 33.32 | 7,448,677 | -0.64(-1.88%) |
Sep 19, 2023 | 33.37 | 34.48 | 33.12 | 33.96 | 11,210,177 | +0.51(+1.52%) |
Sep 18, 2023 | 35.06 | 35.30 | 32.45 | 33.45 | 31,947,850 | -2.87(-7.90%) |
Sep 15, 2023 | 36.30 | 37.24 | 35.32 | 36.32 | 19,430,452 | +0.61(+1.71%) |
Sep 14, 2023 | 35.51 | 37.47 | 35.26 | 35.71 | 14,778,754 | -1.11(-3.01%) |
Sep 13, 2023 | 38.18 | 38.72 | 35.83 | 36.82 | 18,510,198 | -2.15(-5.52%) |
Sep 12, 2023 | 37.44 | 39.74 | 37.39 | 38.97 | 13,425,470 | +0.95(+2.50%) |
Sep 11, 2023 | 38.25 | 38.69 | 37.50 | 38.02 | 5,917,764 | +0.34(+0.90%) |
Sep 08, 2023 | 38.30 | 39.04 | 37.41 | 37.68 | 6,200,626 | -0.33(-0.87%) |
Sep 07, 2023 | 37.95 | 38.13 | 36.80 | 38.01 | 8,773,613 | -1.28(-3.26%) |
Sep 06, 2023 | 38.40 | 40.05 | 38.29 | 39.29 | 10,380,528 | +0.71(+1.84%) |
Sep 05, 2023 | 36.74 | 38.80 | 36.44 | 38.58 | 9,158,794 | +1.49(+4.02%) |
Sep 01, 2023 | 37.50 | 38.15 | 37.02 | 37.09 | 5,552,744 | +0.02(+0.05%) |
Aug 31, 2023 | 37.17 | 37.60 | 36.62 | 37.07 | 5,867,726 | -0.40(-1.07%) |
Aug 30, 2023 | 36.92 | 37.95 | 36.46 | 37.47 | 7,370,801 | +0.50(+1.35%) |
Aug 29, 2023 | 34.68 | 37.10 | 34.59 | 36.97 | 9,479,239 | +2.28(+6.57%) |
Aug 28, 2023 | 35.45 | 35.63 | 34.10 | 34.69 | 6,721,157 | -0.03(-0.09%) |
Aug 25, 2023 | 33.90 | 34.88 | 33.86 | 34.72 | 5,681,675 | +0.87(+2.57%) |
Aug 24, 2023 | 35.15 | 35.24 | 33.49 | 33.85 | 8,185,191 | -0.78(-2.25%) |
Aug 23, 2023 | 34.11 | 34.99 | 33.97 | 34.63 | 5,405,313 | +0.58(+1.70%) |
Aug 22, 2023 | 35.00 | 35.09 | 33.67 | 34.05 | 7,879,229 | -0.46(-1.33%) |
Aug 21, 2023 | 34.53 | 34.90 | 33.98 | 34.51 | 7,234,670 | +0.10(+0.29%) |
Aug 18, 2023 | 32.96 | 34.71 | 32.90 | 34.41 | 10,389,364 | +0.57(+1.68%) |
Aug 17, 2023 | 34.80 | 34.84 | 33.62 | 33.84 | 8,536,571 | -0.86(-2.48%) |
Aug 16, 2023 | 34.90 | 35.61 | 34.64 | 34.70 | 7,573,274 | -0.62(-1.76%) |
Aug 15, 2023 | 36.20 | 36.32 | 35.06 | 35.32 | 7,966,872 | -1.22(-3.34%) |
Aug 14, 2023 | 35.88 | 36.56 | 35.22 | 36.54 | 7,264,155 | -0.09(-0.25%) |
Aug 11, 2023 | 36.38 | 37.00 | 36.01 | 36.63 | 7,656,986 | -0.46(-1.24%) |
Aug 10, 2023 | 37.81 | 38.52 | 36.71 | 37.09 | 7,738,361 | -0.47(-1.25%) |
Aug 09, 2023 | 38.53 | 38.72 | 37.26 | 37.56 | 9,562,843 | -1.33(-3.42%) |
Aug 08, 2023 | 38.71 | 39.01 | 37.62 | 38.89 | 11,075,507 | -1.06(-2.65%) |
Aug 07, 2023 | 40.02 | 40.25 | 38.79 | 39.95 | 9,004,492 | -0.22(-0.55%) |
Aug 04, 2023 | 41.72 | 42.08 | 39.90 | 40.17 | 10,471,807 | -0.95(-2.31%) |
Aug 03, 2023 | 42.62 | 42.95 | 40.26 | 41.12 | 15,389,218 | -0.33(-0.80%) |
Aug 02, 2023 | 43.65 | 44.03 | 41.08 | 41.45 | 18,791,162 | -3.85(-8.50%) |
Aug 01, 2023 | 45.23 | 45.73 | 44.20 | 45.30 | 7,838,617 | -0.54(-1.18%) |
Jul 31, 2023 | 46.48 | 47.15 | 45.00 | 45.84 | 8,690,476 | +0.45(+0.99%) |
Jul 28, 2023 | 44.32 | 45.58 | 43.90 | 45.39 | 9,074,623 | +2.18(+5.05%) |
Jul 27, 2023 | 45.33 | 47.16 | 42.72 | 43.21 | 16,354,195 | -0.12(-0.28%) |
Jul 26, 2023 | 42.95 | 44.08 | 42.42 | 43.33 | 7,318,797 | +0.13(+0.30%) |
Jul 25, 2023 | 44.03 | 44.74 | 43.10 | 43.20 | 7,202,306 | -0.35(-0.80%) |
Jul 24, 2023 | 44.96 | 45.16 | 42.87 | 43.55 | 10,440,303 | -0.94(-2.11%) |
Jul 21, 2023 | 45.26 | 45.80 | 44.38 | 44.49 | 10,087,519 | +0.05(+0.11%) |
Jul 20, 2023 | 47.04 | 47.60 | 44.17 | 44.44 | 12,790,513 | -4.06(-8.37%) |
Jul 19, 2023 | 48.23 | 50.08 | 47.20 | 48.50 | 15,103,438 | +1.37(+2.91%) |
Jul 18, 2023 | 45.87 | 47.68 | 44.96 | 47.13 | 11,672,939 | +1.05(+2.28%) |
Jul 17, 2023 | 44.86 | 46.49 | 43.74 | 46.08 | 10,176,106 | +1.74(+3.92%) |
Jul 14, 2023 | 47.11 | 48.10 | 44.02 | 44.34 | 16,452,007 | -2.50(-5.34%) |
Jul 13, 2023 | 44.40 | 47.86 | 44.25 | 46.84 | 18,977,788 | +3.15(+7.21%) |
Jul 12, 2023 | 44.70 | 44.78 | 42.30 | 43.69 | 13,935,807 | -0.13(-0.30%) |
Jul 11, 2023 | 40.39 | 44.04 | 40.20 | 43.82 | 16,974,460 | +3.86(+9.66%) |
Jul 10, 2023 | 40.00 | 40.20 | 38.64 | 39.96 | 10,977,174 | -0.50(-1.24%) |
Jul 07, 2023 | 40.68 | 41.42 | 40.35 | 40.46 | 9,015,030 | -0.09(-0.22%) |
Jul 06, 2023 | 40.50 | 40.79 | 39.66 | 40.55 | 10,506,833 | -1.03(-2.48%) |
Jul 05, 2023 | 43.30 | 43.93 | 41.44 | 41.58 | 11,526,701 | -1.88(-4.33%) |
Jul 03, 2023 | 43.50 | 44.22 | 43.13 | 43.46 | 6,843,410 | +0.04(+0.09%) |
Jun 30, 2023 | 44.78 | 45.08 | 43.26 | 43.42 | 11,397,206 | -0.26(-0.60%) |
Jun 29, 2023 | 44.55 | 44.55 | 42.86 | 43.68 | 13,512,717 | -0.44(-1.00%) |
Jun 28, 2023 | 42.70 | 44.48 | 41.89 | 44.12 | 21,990,008 | +1.74(+4.11%) |
Jun 27, 2023 | 38.99 | 42.60 | 38.80 | 42.38 | 33,684,912 | +5.65(+15.38%) |
Jun 26, 2023 | 37.13 | 37.73 | 36.20 | 36.73 | 9,550,488 | -0.74(-1.97%) |
Jun 23, 2023 | 37.01 | 37.78 | 36.45 | 37.47 | 12,701,595 | -0.38(-1.00%) |
Jun 22, 2023 | 37.64 | 38.70 | 37.45 | 37.85 | 11,358,277 | -0.51(-1.33%) |
Jun 21, 2023 | 39.88 | 40.30 | 37.53 | 38.36 | 17,464,114 | -1.65(-4.12%) |
Jun 20, 2023 | 42.00 | 43.79 | 39.35 | 40.01 | 23,520,260 | -2.55(-5.99%) |
Jun 16, 2023 | 42.62 | 45.07 | 41.89 | 42.56 | 32,851,994 | +0.89(+2.14%) |
Jun 15, 2023 | 40.67 | 41.67 | 18,346,588 | +13.32(+46.98%) | ||
May 08, 2023 | 26.90 | 28.65 | 26.78 | 28.35 | 7,613,944 | +1.89(+7.14%) |
May 05, 2023 | 25.22 | 26.63 | 25.15 | 26.46 | 5,635,530 | +1.64(+6.61%) |
May 04, 2023 | 24.88 | 25.42 | 24.66 | 24.82 | 4,262,691 | -0.17(-0.68%) |
May 03, 2023 | 25.43 | 25.99 | 24.68 | 24.99 | 6,794,733 | -0.32(-1.26%) |
May 02, 2023 | 26.50 | 26.70 | 25.19 | 25.31 | 6,740,318 | -1.49(-5.56%) |