Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 93.75 | 95.70 | 91.33 | 93.00 | 11,005,876 | -1.80(-1.90%) |
Apr 29, 2024 | 93.18 | 94.86 | 91.19 | 94.80 | 16,294,096 | +1.31(+1.40%) |
Apr 26, 2024 | 92.87 | 95.32 | 92.56 | 93.49 | 15,253,949 | +3.14(+3.48%) |
Apr 25, 2024 | 83.00 | 92.49 | 81.90 | 90.35 | 20,843,336 | +5.78(+6.83%) |
Apr 24, 2024 | 89.79 | 94.39 | 81.84 | 84.57 | 28,776,848 | +5.40(+6.82%) |
Apr 23, 2024 | 76.87 | 79.79 | 76.42 | 79.17 | 7,370,951 | +3.10(+4.08%) |
Apr 22, 2024 | 75.80 | 77.25 | 72.58 | 76.07 | 10,948,940 | +1.06(+1.41%) |
Apr 19, 2024 | 79.91 | 80.15 | 74.57 | 75.01 | 15,942,271 | -6.00(-7.41%) |
Apr 18, 2024 | 82.59 | 84.79 | 80.07 | 81.01 | 6,608,191 | -0.87(-1.06%) |
Apr 17, 2024 | 83.16 | 85.13 | 80.10 | 81.88 | 6,167,612 | -0.48(-0.58%) |
Apr 16, 2024 | 80.45 | 83.36 | 79.59 | 82.36 | 6,768,884 | +1.69(+2.09%) |
Apr 15, 2024 | 85.50 | 86.45 | 80.34 | 80.67 | 7,627,695 | -3.22(-3.84%) |
Apr 12, 2024 | 84.63 | 86.74 | 83.51 | 83.89 | 5,903,662 | -2.45(-2.84%) |
Apr 11, 2024 | 85.74 | 88.25 | 84.94 | 86.34 | 8,891,686 | +1.57(+1.85%) |
Apr 10, 2024 | 80.13 | 85.39 | 79.31 | 84.77 | 8,802,149 | +2.97(+3.63%) |
Apr 09, 2024 | 84.25 | 84.37 | 78.93 | 81.80 | 10,237,381 | -2.35(-2.79%) |
Apr 08, 2024 | 85.42 | 85.98 | 82.25 | 84.15 | 6,521,662 | -1.19(-1.39%) |
Apr 05, 2024 | 82.60 | 85.41 | 81.80 | 85.34 | 7,984,557 | +4.65(+5.76%) |
Apr 04, 2024 | 87.62 | 88.69 | 80.58 | 80.69 | 11,488,848 | -4.66(-5.46%) |
Apr 03, 2024 | 80.00 | 85.83 | 79.80 | 85.35 | 8,011,092 | +4.58(+5.67%) |
Apr 02, 2024 | 78.72 | 81.28 | 77.16 | 80.77 | 6,928,849 | +0.37(+0.46%) |
Apr 01, 2024 | 82.08 | 82.84 | 79.57 | 80.40 | 6,375,023 | -1.27(-1.56%) |
Mar 28, 2024 | 81.10 | 81.54 | 81.52 | 81.67 | 5,077,454 | +0.66(+0.81%) |
Mar 27, 2024 | 82.67 | 83.28 | 81.61 | 81.01 | 7,798,075 | -1.66(-2.01%) |
Mar 26, 2024 | 82.50 | 86.63 | 82.16 | 82.67 | 8,362,974 | +0.72(+0.88%) |
Mar 25, 2024 | 82.40 | 83.23 | 80.92 | 81.95 | 7,093,616 | -0.55(-0.67%) |
Mar 22, 2024 | 83.20 | 84.02 | 81.54 | 82.50 | 6,338,844 | +0.39(+0.47%) |
Mar 21, 2024 | 82.02 | 84.75 | 81.13 | 82.11 | 11,002,858 | +4.27(+5.49%) |
Mar 20, 2024 | 77.70 | 78.62 | 75.43 | 77.84 | 6,210,168 | +0.78(+1.01%) |
Mar 19, 2024 | 75.00 | 77.28 | 72.91 | 77.06 | 12,529,742 | -0.08(-0.10%) |
Mar 18, 2024 | 77.11 | 79.66 | 75.57 | 77.14 | 12,551,914 | +3.00(+4.05%) |
Mar 15, 2024 | 73.79 | 75.43 | 72.65 | 74.14 | 8,133,203 | +0.24(+0.32%) |
Mar 14, 2024 | 73.88 | 76.25 | 73.22 | 73.90 | 9,819,548 | +0.55(+0.75%) |
Mar 13, 2024 | 71.76 | 74.61 | 71.52 | 73.35 | 8,831,034 | +1.05(+1.45%) |
Mar 12, 2024 | 68.70 | 72.57 | 68.33 | 72.30 | 7,661,605 | +5.32(+7.94%) |
Mar 11, 2024 | 68.23 | 68.30 | 65.87 | 66.98 | 11,753,333 | -2.37(-3.42%) |
Mar 08, 2024 | 72.38 | 74.38 | 68.98 | 69.35 | 7,613,330 | -2.72(-3.77%) |
Mar 07, 2024 | 71.98 | 72.55 | 70.73 | 72.07 | 5,393,460 | +0.10(+0.14%) |
Mar 06, 2024 | 72.14 | 73.56 | 70.72 | 71.97 | 5,824,863 | +1.97(+2.81%) |
Mar 05, 2024 | 70.58 | 71.90 | 68.70 | 70.00 | 6,452,721 | -1.67(-2.33%) |
Mar 04, 2024 | 72.78 | 73.48 | 71.67 | 71.67 | 9,060,302 | +1.12(+1.59%) |
Mar 01, 2024 | 68.38 | 71.12 | 68.35 | 70.55 | 7,713,769 | +2.95(+4.36%) |
Feb 29, 2024 | 66.78 | 68.20 | 66.43 | 67.60 | 6,754,800 | +1.52(+2.30%) |
Feb 28, 2024 | 65.53 | 67.54 | 65.51 | 66.08 | 5,414,569 | -0.17(-0.26%) |
Feb 27, 2024 | 66.98 | 68.78 | 66.23 | 66.25 | 8,557,235 | -0.04(-0.06%) |
Feb 26, 2024 | 63.31 | 66.88 | 63.20 | 66.29 | 7,082,587 | +3.61(+5.76%) |
Feb 23, 2024 | 63.40 | 64.49 | 61.23 | 62.68 | 5,907,916 | -0.20(-0.32%) |
Feb 22, 2024 | 62.84 | 64.48 | 61.67 | 62.88 | 11,653,363 | +4.35(+7.43%) |
Feb 21, 2024 | 55.01 | 61.57 | 54.98 | 58.53 | 21,401,080 | -3.47(-5.59%) |
Feb 20, 2024 | 61.94 | 62.53 | 60.06 | 62.00 | 9,534,069 | -0.95(-1.51%) |
Feb 16, 2024 | 63.16 | 64.98 | 62.33 | 62.95 | 8,068,576 | +0.13(+0.21%) |
Feb 15, 2024 | 65.00 | 65.54 | 61.96 | 62.82 | 9,595,036 | -2.13(-3.28%) |
Feb 14, 2024 | 63.48 | 65.18 | 63.04 | 64.95 | 7,625,452 | +2.44(+3.90%) |
Feb 13, 2024 | 58.89 | 63.10 | 57.11 | 62.51 | 10,366,466 | +1.21(+1.97%) |
Feb 12, 2024 | 63.93 | 64.16 | 61.03 | 61.30 | 7,711,586 | -2.20(-3.46%) |
Feb 09, 2024 | 61.97 | 63.79 | 61.83 | 63.50 | 6,141,562 | +1.85(+3.00%) |
Feb 08, 2024 | 60.91 | 63.41 | 60.86 | 61.65 | 7,401,307 | +0.93(+1.53%) |
Feb 07, 2024 | 59.96 | 61.29 | 59.26 | 60.72 | 6,298,992 | +1.62(+2.74%) |
Feb 06, 2024 | 61.88 | 62.24 | 57.81 | 59.10 | 10,178,254 | -2.46(-3.99%) |
Feb 05, 2024 | 61.43 | 62.15 | 60.35 | 61.56 | 6,976,213 | +0.11(+0.18%) |
Feb 02, 2024 | 60.05 | 62.24 | 60.05 | 61.45 | 9,918,518 | +2.01(+3.38%) |
Feb 01, 2024 | 57.45 | 59.60 | 57.22 | 59.44 | 10,359,953 | +3.13(+5.56%) |
Jan 31, 2024 | 55.44 | 57.58 | 55.21 | 56.31 | 7,560,566 | -0.33(-0.58%) |
Jan 30, 2024 | 56.22 | 57.57 | 55.65 | 56.64 | 9,345,882 | +1.76(+3.21%) |
Jan 29, 2024 | 53.38 | 54.91 | 53.28 | 54.88 | 5,313,643 | +1.44(+2.69%) |
Jan 26, 2024 | 53.03 | 54.75 | 52.38 | 53.44 | 5,006,365 | +0.15(+0.28%) |
Jan 25, 2024 | 53.48 | 53.77 | 52.59 | 53.29 | 7,381,946 | +0.49(+0.93%) |
Jan 24, 2024 | 54.36 | 55.03 | 52.78 | 52.80 | 8,009,505 | -0.85(-1.58%) |
Jan 23, 2024 | 53.67 | 54.18 | 52.81 | 53.65 | 3,462,019 | +0.22(+0.41%) |
Jan 22, 2024 | 54.48 | 55.91 | 53.08 | 53.43 | 7,115,941 | -0.22(-0.41%) |
Jan 19, 2024 | 52.48 | 53.65 | 51.65 | 53.65 | 7,502,949 | +2.78(+5.46%) |
Jan 18, 2024 | 50.34 | 51.02 | 49.65 | 50.87 | 4,182,477 | +1.63(+3.31%) |
Jan 17, 2024 | 49.41 | 49.87 | 48.84 | 49.24 | 3,209,646 | -0.70(-1.40%) |
Jan 16, 2024 | 49.35 | 50.70 | 49.23 | 49.94 | 3,062,356 | +0.44(+0.89%) |
Jan 12, 2024 | 49.86 | 50.23 | 48.40 | 49.50 | 3,466,915 | -0.50(-1.00%) |
Jan 11, 2024 | 48.98 | 50.15 | 48.20 | 50.00 | 3,609,718 | +1.23(+2.52%) |
Jan 10, 2024 | 49.17 | 49.66 | 48.43 | 48.77 | 2,871,587 | -0.39(-0.79%) |
Jan 09, 2024 | 48.40 | 49.45 | 47.43 | 49.16 | 3,872,716 | +0.64(+1.32%) |
Jan 08, 2024 | 46.73 | 48.60 | 46.60 | 48.52 | 4,179,932 | +2.23(+4.82%) |
Jan 05, 2024 | 45.58 | 46.65 | 45.07 | 46.29 | 4,392,423 | +0.51(+1.11%) |
Jan 04, 2024 | 45.57 | 47.29 | 45.57 | 45.78 | 5,276,599 | +0.23(+0.50%) |
Jan 03, 2024 | 44.98 | 45.91 | 44.30 | 45.55 | 5,906,668 | -0.07(-0.15%) |
Jan 02, 2024 | 47.46 | 47.48 | 45.18 | 45.62 | 5,771,786 | -2.39(-4.98%) |
Dec 29, 2023 | 48.82 | 49.00 | 47.82 | 48.01 | 3,013,661 | -0.93(-1.90%) |
Dec 28, 2023 | 48.95 | 49.31 | 48.33 | 48.94 | 2,134,771 | +0.03(+0.06%) |
Dec 27, 2023 | 48.88 | 49.29 | 48.37 | 48.91 | 2,615,928 | -0.06(-0.12%) |
Dec 26, 2023 | 48.91 | 49.19 | 48.53 | 48.97 | 2,078,643 | +0.21(+0.43%) |
Dec 22, 2023 | 48.55 | 49.14 | 48.18 | 48.76 | 2,422,648 | +0.20(+0.41%) |
Dec 21, 2023 | 48.10 | 48.62 | 47.82 | 48.56 | 2,594,198 | +1.33(+2.81%) |
Dec 20, 2023 | 48.84 | 49.13 | 47.18 | 47.23 | 3,611,010 | -1.97(-4.00%) |
Dec 19, 2023 | 47.89 | 49.33 | 47.86 | 49.20 | 3,795,965 | +1.42(+2.97%) |
Dec 18, 2023 | 47.71 | 48.58 | 47.44 | 47.78 | 3,013,378 | +0.07(+0.15%) |
Dec 15, 2023 | 47.34 | 48.38 | 46.85 | 47.71 | 5,717,574 | +0.49(+1.04%) |
Dec 14, 2023 | 48.33 | 48.97 | 45.73 | 47.22 | 10,179,152 | -0.70(-1.46%) |
Dec 13, 2023 | 49.61 | 50.21 | 47.74 | 47.92 | 7,961,312 | -1.49(-3.01%) |
Dec 12, 2023 | 47.48 | 49.84 | 47.37 | 49.41 | 7,006,601 | +1.80(+3.78%) |
Dec 11, 2023 | 47.31 | 48.86 | 47.31 | 47.61 | 7,436,504 | +0.49(+1.04%) |
Dec 08, 2023 | 44.82 | 47.23 | 44.81 | 47.12 | 6,953,861 | +2.02(+4.49%) |
Dec 07, 2023 | 44.26 | 45.38 | 44.10 | 45.10 | 4,569,101 | +0.98(+2.22%) |
Dec 06, 2023 | 45.45 | 45.95 | 43.99 | 44.12 | 4,328,573 | -0.99(-2.19%) |
Dec 05, 2023 | 44.92 | 45.27 | 44.27 | 45.11 | 4,328,351 | -0.21(-0.46%) |
Dec 04, 2023 | 45.18 | 45.87 | 43.62 | 45.32 | 8,059,096 | +0.22(+0.49%) |
Dec 01, 2023 | 43.46 | 45.90 | 43.23 | 45.10 | 9,455,436 | +1.48(+3.39%) |
Nov 30, 2023 | 42.65 | 44.51 | 42.46 | 43.62 | 26,334,462 | +1.37(+3.24%) |
Nov 29, 2023 | 43.97 | 44.88 | 40.97 | 42.25 | 13,358,414 | +0.04(+0.09%) |
Nov 28, 2023 | 42.48 | 42.83 | 41.29 | 42.21 | 7,517,998 | -0.30(-0.70%) |
Nov 27, 2023 | 42.65 | 43.22 | 42.36 | 42.51 | 5,347,627 | -0.13(-0.30%) |
Nov 24, 2023 | 43.68 | 43.83 | 42.50 | 42.64 | 1,532,761 | -0.84(-1.93%) |
Nov 22, 2023 | 43.36 | 44.34 | 42.29 | 43.48 | 6,249,017 | +0.89(+2.09%) |
Nov 21, 2023 | 44.19 | 45.11 | 42.08 | 42.59 | 6,832,255 | -1.92(-4.31%) |
Nov 20, 2023 | 43.07 | 44.59 | 43.07 | 44.51 | 4,556,854 | +1.26(+2.91%) |
Nov 17, 2023 | 43.74 | 44.12 | 42.93 | 43.25 | 5,145,044 | +0.45(+1.05%) |
Nov 16, 2023 | 42.96 | 43.58 | 42.30 | 42.80 | 4,633,536 | -0.66(-1.52%) |
Nov 15, 2023 | 44.23 | 44.92 | 42.79 | 43.46 | 8,161,273 | -0.09(-0.21%) |
Nov 14, 2023 | 43.17 | 43.96 | 42.78 | 43.55 | 6,321,640 | +1.30(+3.07%) |
Nov 13, 2023 | 41.46 | 42.39 | 41.14 | 42.25 | 4,229,762 | +0.46(+1.10%) |
Nov 10, 2023 | 39.97 | 42.21 | 39.97 | 41.79 | 5,798,892 | +1.86(+4.65%) |
Nov 09, 2023 | 40.33 | 42.16 | 39.48 | 39.93 | 6,124,395 | -0.10(-0.25%) |
Nov 08, 2023 | 40.63 | 40.89 | 39.76 | 40.03 | 4,830,099 | -0.08(-0.20%) |
Nov 07, 2023 | 40.04 | 41.02 | 39.44 | 40.11 | 4,690,176 | +0.40(+1.01%) |
Nov 06, 2023 | 40.49 | 40.64 | 38.65 | 39.71 | 5,251,137 | -0.69(-1.71%) |
Nov 03, 2023 | 40.55 | 41.18 | 39.78 | 40.40 | 6,208,078 | +0.46(+1.15%) |
Nov 02, 2023 | 40.89 | 41.76 | 39.63 | 39.94 | 5,643,471 | -0.25(-0.62%) |
Nov 01, 2023 | 39.31 | 40.22 | 39.04 | 40.19 | 5,925,103 | +0.96(+2.44%) |
Oct 31, 2023 | 38.00 | 39.41 | 37.18 | 39.23 | 5,653,506 | +0.99(+2.59%) |
Oct 30, 2023 | 36.89 | 38.47 | 36.37 | 38.25 | 6,224,173 | +1.86(+5.11%) |
Oct 27, 2023 | 35.63 | 36.78 | 35.57 | 36.39 | 7,872,419 | +1.56(+4.48%) |
Oct 26, 2023 | 37.54 | 38.07 | 34.57 | 34.83 | 11,089,400 | -2.53(-6.77%) |
Oct 25, 2023 | 41.50 | 41.88 | 35.97 | 37.36 | 17,145,716 | -1.64(-4.20%) |
Oct 24, 2023 | 37.69 | 39.17 | 37.54 | 39.00 | 9,679,911 | +1.74(+4.67%) |
Oct 23, 2023 | 36.76 | 38.28 | 36.21 | 37.26 | 6,637,483 | +0.55(+1.50%) |
Oct 20, 2023 | 37.16 | 37.91 | 35.62 | 36.71 | 8,797,243 | -0.68(-1.82%) |
Oct 19, 2023 | 38.99 | 39.44 | 36.93 | 37.39 | 8,923,308 | -1.33(-3.43%) |
Oct 18, 2023 | 40.45 | 40.74 | 38.43 | 38.72 | 6,828,390 | -2.44(-5.92%) |
Oct 17, 2023 | 39.61 | 41.35 | 38.59 | 41.15 | 5,072,904 | +0.54(+1.33%) |
Oct 16, 2023 | 39.43 | 40.89 | 39.17 | 40.61 | 4,359,333 | +1.55(+3.96%) |
Oct 13, 2023 | 41.56 | 42.02 | 38.98 | 39.07 | 6,909,807 | -2.71(-6.48%) |
Oct 12, 2023 | 41.77 | 43.09 | 41.17 | 41.77 | 6,455,203 | +0.08(+0.19%) |
Oct 11, 2023 | 40.66 | 42.49 | 40.51 | 41.69 | 8,430,605 | +1.15(+2.83%) |
Oct 10, 2023 | 40.94 | 42.68 | 40.46 | 40.54 | 8,557,767 | +0.45(+1.12%) |
Oct 09, 2023 | 39.26 | 40.08 | 38.25 | 40.09 | 5,779,875 | +0.36(+0.91%) |
Oct 06, 2023 | 37.75 | 40.16 | 37.50 | 39.73 | 7,105,777 | +1.59(+4.16%) |
Oct 05, 2023 | 37.54 | 38.49 | 37.27 | 38.15 | 3,906,170 | -0.01(-0.03%) |
Oct 04, 2023 | 36.87 | 38.54 | 36.60 | 38.16 | 5,272,185 | +1.35(+3.66%) |
Oct 03, 2023 | 37.84 | 39.20 | 36.37 | 36.81 | 6,547,010 | -1.57(-4.09%) |
Oct 02, 2023 | 38.02 | 38.94 | 37.67 | 38.38 | 6,752,760 | +1.21(+3.25%) |
Sep 29, 2023 | 37.39 | 38.68 | 37.09 | 37.17 | 4,530,792 | +0.20(+0.54%) |
Sep 28, 2023 | 36.23 | 38.07 | 36.08 | 36.97 | 4,659,958 | +0.82(+2.27%) |
Sep 27, 2023 | 35.93 | 36.53 | 35.69 | 36.15 | 5,582,233 | +0.66(+1.86%) |
Sep 26, 2023 | 36.47 | 36.73 | 35.46 | 35.49 | 4,626,671 | -1.25(-3.40%) |
Sep 25, 2023 | 36.41 | 37.05 | 36.51 | 36.74 | 4,137,910 | +0.32(+0.88%) |
Sep 22, 2023 | 36.70 | 36.88 | 36.18 | 36.42 | 2,668,791 | +0.13(+0.36%) |
Sep 21, 2023 | 36.67 | 36.81 | 35.77 | 36.29 | 3,689,409 | -0.80(-2.16%) |
Sep 20, 2023 | 38.13 | 38.72 | 37.07 | 37.09 | 3,699,514 | -0.94(-2.47%) |
Sep 19, 2023 | 37.94 | 38.39 | 37.29 | 38.03 | 2,447,599 | +0.26(+0.69%) |
Sep 18, 2023 | 37.44 | 38.27 | 36.69 | 37.77 | 4,156,917 | -0.37(-0.97%) |
Sep 15, 2023 | 37.72 | 38.44 | 37.47 | 38.14 | 7,139,183 | -0.27(-0.70%) |
Sep 14, 2023 | 37.94 | 39.20 | 37.89 | 38.41 | 6,832,136 | +1.41(+3.81%) |
Sep 13, 2023 | 37.40 | 37.76 | 36.19 | 37.00 | 7,079,310 | -0.59(-1.57%) |
Sep 12, 2023 | 38.84 | 39.67 | 37.28 | 37.59 | 5,658,578 | -1.58(-4.03%) |
Sep 11, 2023 | 38.15 | 39.20 | 37.82 | 39.17 | 6,533,687 | +0.00(+0.00%) |
Sep 08, 2023 | 39.30 | 40.11 | 39.01 | 39.17 | 3,867,482 | -0.40(-1.01%) |
Sep 07, 2023 | 38.13 | 39.73 | 37.78 | 39.56 | 6,763,276 | +1.16(+3.02%) |
Sep 06, 2023 | 39.17 | 39.54 | 37.63 | 38.41 | 7,080,207 | -0.69(-1.76%) |
Sep 05, 2023 | 39.81 | 40.10 | 38.75 | 39.10 | 3,722,707 | -0.74(-1.86%) |
Sep 01, 2023 | 39.58 | 40.37 | 39.16 | 39.83 | 4,618,394 | +0.48(+1.22%) |
Aug 31, 2023 | 39.05 | 39.46 | 38.74 | 39.35 | 3,572,530 | +0.50(+1.29%) |
Aug 30, 2023 | 38.47 | 39.21 | 38.35 | 38.86 | 3,400,034 | +0.17(+0.44%) |
Aug 29, 2023 | 37.67 | 39.13 | 37.37 | 38.69 | 5,749,815 | +0.55(+1.44%) |
Aug 28, 2023 | 37.41 | 38.50 | 37.18 | 38.14 | 6,438,859 | +0.67(+1.79%) |
Aug 25, 2023 | 35.19 | 37.92 | 35.08 | 37.47 | 10,438,988 | +2.49(+7.11%) |
Aug 24, 2023 | 36.86 | 37.19 | 34.96 | 34.98 | 10,490,320 | -0.67(-1.88%) |
Aug 23, 2023 | 35.10 | 36.17 | 34.86 | 35.65 | 4,734,835 | +0.71(+2.03%) |
Aug 22, 2023 | 35.35 | 35.77 | 34.51 | 34.94 | 4,280,209 | -0.10(-0.29%) |
Aug 21, 2023 | 34.17 | 35.21 | 33.62 | 35.04 | 5,958,491 | +1.10(+3.24%) |
Aug 18, 2023 | 32.97 | 34.30 | 32.35 | 33.94 | 7,289,228 | +0.98(+2.97%) |
Aug 17, 2023 | 33.76 | 33.93 | 32.86 | 32.96 | 6,347,534 | -0.75(-2.22%) |
Aug 16, 2023 | 34.68 | 34.95 | 33.67 | 33.71 | 5,442,727 | -0.99(-2.85%) |
Aug 15, 2023 | 34.58 | 34.89 | 34.02 | 34.70 | 5,596,606 | +0.15(+0.43%) |
Aug 14, 2023 | 33.54 | 34.83 | 33.22 | 34.55 | 5,953,550 | +1.07(+3.19%) |
Aug 11, 2023 | 34.12 | 34.55 | 33.35 | 33.48 | 6,055,848 | -0.36(-1.06%) |
Aug 10, 2023 | 34.68 | 34.92 | 32.71 | 33.84 | 11,391,883 | -0.95(-2.73%) |
Aug 09, 2023 | 36.34 | 36.66 | 34.64 | 34.79 | 7,525,512 | -1.40(-3.87%) |
Aug 08, 2023 | 35.52 | 36.44 | 34.93 | 36.19 | 7,784,499 | +0.50(+1.40%) |
Aug 07, 2023 | 34.97 | 36.38 | 34.83 | 35.69 | 14,143,852 | +0.01(+0.03%) |
Aug 04, 2023 | 34.93 | 36.56 | 34.73 | 35.68 | 9,947,229 | +1.21(+3.51%) |
Aug 03, 2023 | 34.07 | 34.56 | 33.03 | 34.47 | 12,848,635 | +0.21(+0.61%) |
Aug 02, 2023 | 32.97 | 35.35 | 31.54 | 34.26 | 38,509,576 | +7.75(+29.25%) |
Aug 01, 2023 | 25.65 | 26.61 | 25.46 | 26.51 | 9,993,264 | +0.52(+2.00%) |
Jul 31, 2023 | 25.75 | 26.08 | 25.39 | 25.99 | 5,880,263 | +0.06(+0.23%) |
Jul 28, 2023 | 25.67 | 26.20 | 25.59 | 25.93 | 4,626,764 | +0.63(+2.49%) |
Jul 27, 2023 | 25.83 | 26.01 | 25.07 | 25.30 | 4,694,203 | -0.02(-0.08%) |
Jul 26, 2023 | 25.68 | 26.06 | 25.07 | 25.32 | 5,122,023 | -0.65(-2.50%) |
Jul 25, 2023 | 25.65 | 26.25 | 25.55 | 25.97 | 2,744,162 | +0.21(+0.81%) |
Jul 24, 2023 | 25.50 | 25.93 | 25.20 | 25.76 | 3,875,528 | +0.10(+0.39%) |
Jul 21, 2023 | 26.41 | 26.45 | 25.32 | 25.66 | 5,714,989 | -0.49(-1.87%) |
Jul 20, 2023 | 26.38 | 26.68 | 26.05 | 26.15 | 6,029,395 | -0.52(-1.95%) |
Jul 19, 2023 | 26.50 | 26.76 | 26.26 | 26.67 | 6,895,717 | -0.04(-0.15%) |
Jul 18, 2023 | 26.38 | 26.79 | 26.02 | 26.71 | 4,124,866 | +0.38(+1.44%) |
Jul 17, 2023 | 26.28 | 26.70 | 26.09 | 26.33 | 3,029,752 | +0.00(+0.00%) |
Jul 14, 2023 | 26.50 | 26.78 | 26.01 | 26.33 | 3,137,958 | -0.16(-0.60%) |
Jul 13, 2023 | 25.92 | 27.01 | 25.75 | 26.49 | 5,189,222 | +0.75(+2.91%) |
Jul 12, 2023 | 25.61 | 25.95 | 25.25 | 25.74 | 3,132,996 | +0.45(+1.78%) |
Jul 11, 2023 | 25.29 | 25.57 | 25.17 | 25.29 | 3,050,323 | -0.07(-0.28%) |
Jul 10, 2023 | 24.71 | 25.48 | 24.64 | 25.36 | 2,525,352 | +0.73(+2.96%) |
Jul 07, 2023 | 24.55 | 24.98 | 24.44 | 24.63 | 2,534,844 | +0.57(+2.37%) |
Jul 06, 2023 | 24.04 | 24.14 | 23.49 | 24.06 | 3,818,038 | -0.22(-0.91%) |
Jul 05, 2023 | 24.71 | 24.76 | 24.27 | 24.28 | 3,538,360 | -0.57(-2.29%) |
Jul 03, 2023 | 24.78 | 24.89 | 24.42 | 24.85 | 1,883,594 | +0.10(+0.40%) |
Jun 30, 2023 | 24.32 | 24.99 | 24.01 | 24.75 | 5,220,876 | +0.64(+2.65%) |
Jun 29, 2023 | 23.94 | 24.31 | 23.76 | 24.11 | 8,873,371 | +0.78(+3.34%) |
Jun 28, 2023 | 23.57 | 23.75 | 23.05 | 23.33 | 5,092,528 | -0.45(-1.89%) |
Jun 27, 2023 | 23.49 | 23.99 | 23.25 | 23.78 | 3,708,168 | +0.35(+1.49%) |
Jun 26, 2023 | 23.48 | 24.24 | 23.36 | 23.43 | 7,320,394 | -0.19(-0.80%) |
Jun 23, 2023 | 22.82 | 23.71 | 22.79 | 23.62 | 6,532,946 | +0.33(+1.42%) |
Jun 22, 2023 | 22.74 | 23.41 | 22.58 | 23.29 | 4,360,758 | +0.34(+1.48%) |
Jun 21, 2023 | 22.99 | 23.16 | 22.29 | 22.95 | 4,865,158 | -0.37(-1.59%) |
Jun 20, 2023 | 22.43 | 23.38 | 22.37 | 23.32 | 5,173,974 | +0.80(+3.55%) |
Jun 16, 2023 | 22.78 | 23.07 | 22.35 | 22.52 | 7,720,546 | -0.06(-0.27%) |
Jun 15, 2023 | 22.40 | 22.75 | 22.13 | 22.58 | 4,457,273 | +0.05(+0.22%) |
Jun 14, 2023 | 22.48 | 22.78 | 22.22 | 22.53 | 4,519,819 | +0.10(+0.45%) |
Jun 13, 2023 | 21.42 | 22.49 | 21.38 | 22.43 | 6,644,557 | +1.34(+6.35%) |
Jun 12, 2023 | 21.28 | 21.52 | 21.00 | 21.09 | 4,771,635 | -0.08(-0.38%) |
Jun 09, 2023 | 21.21 | 21.33 | 20.83 | 21.17 | 3,986,293 | +0.61(+2.96%) |
Jun 08, 2023 | 20.37 | 20.66 | 20.04 | 20.56 | 3,698,488 | +0.02(+0.10%) |
Jun 07, 2023 | 19.98 | 20.59 | 19.87 | 20.54 | 5,022,273 | +0.56(+2.80%) |
Jun 06, 2023 | 19.81 | 20.37 | 19.80 | 19.98 | 2,969,478 | -0.07(-0.35%) |
Jun 05, 2023 | 19.42 | 20.12 | 19.34 | 20.05 | 4,572,549 | +0.27(+1.36%) |
Jun 02, 2023 | 19.82 | 19.94 | 19.36 | 19.78 | 4,025,477 | +0.40(+2.06%) |
Jun 01, 2023 | 19.35 | 19.63 | 19.08 | 19.38 | 4,787,434 | +0.10(+0.52%) |
May 31, 2023 | 19.85 | 19.89 | 18.72 | 19.28 | 5,860,188 | -0.84(-4.17%) |
May 30, 2023 | 20.41 | 20.51 | 19.81 | 20.12 | 10,006,433 | +0.40(+2.03%) |
May 26, 2023 | 18.70 | 19.98 | 18.47 | 19.72 | 16,014,428 | +1.23(+6.65%) |
May 25, 2023 | 18.28 | 19.17 | 17.93 | 18.49 | 29,547,404 | +2.27(+13.98%) |
May 24, 2023 | 15.99 | 16.38 | 15.74 | 16.23 | 4,051,601 | -0.05(-0.31%) |
May 23, 2023 | 16.30 | 16.71 | 16.16 | 16.28 | 5,743,932 | -0.22(-1.33%) |
May 22, 2023 | 15.76 | 16.75 | 15.63 | 16.50 | 7,550,494 | +0.95(+6.11%) |
May 19, 2023 | 16.06 | 16.08 | 15.49 | 15.55 | 3,664,616 | -0.40(-2.51%) |
May 18, 2023 | 15.50 | 16.04 | 15.39 | 15.95 | 4,976,907 | +0.33(+2.11%) |
May 17, 2023 | 15.30 | 15.67 | 15.16 | 15.62 | 2,743,653 | +0.50(+3.30%) |
May 16, 2023 | 15.25 | 15.25 | 14.99 | 15.12 | 1,631,634 | -0.19(-1.24%) |
May 15, 2023 | 15.09 | 15.49 | 15.06 | 15.31 | 2,164,292 | +0.22(+1.46%) |
May 12, 2023 | 15.30 | 15.45 | 14.94 | 15.09 | 1,712,817 | -0.23(-1.50%) |
May 11, 2023 | 15.22 | 15.40 | 15.06 | 15.32 | 1,673,536 | +0.04(+0.26%) |
May 10, 2023 | 15.47 | 15.56 | 15.04 | 15.28 | 2,512,233 | +0.03(+0.20%) |
May 09, 2023 | 14.90 | 15.40 | 14.82 | 15.25 | 3,256,037 | +0.18(+1.19%) |
May 08, 2023 | 15.17 | 15.20 | 14.67 | 15.07 | 2,131,871 | +0.10(+0.67%) |
May 05, 2023 | 14.43 | 15.21 | 14.27 | 14.97 | 4,191,106 | +0.67(+4.68%) |
May 04, 2023 | 14.89 | 14.91 | 14.26 | 14.30 | 3,305,231 | -0.62(-4.15%) |
May 03, 2023 | 14.97 | 15.54 | 14.87 | 14.92 | 5,297,805 | +0.01(+0.07%) |
May 02, 2023 | 14.83 | 14.98 | 14.48 | 14.91 | 3,748,137 | +0.10(+0.67%) |