Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 26.60 | 27.00 | 26.17 | 26.28 | 5,777,708 | -0.67(-2.49%) |
Apr 29, 2024 | 26.15 | 26.97 | 25.91 | 26.95 | 11,985,504 | +1.91(+7.63%) |
Apr 26, 2024 | 25.41 | 25.73 | 24.64 | 25.04 | 13,192,778 | +1.57(+6.69%) |
Apr 25, 2024 | 23.17 | 23.56 | 23.04 | 23.47 | 7,174,772 | -0.40(-1.68%) |
Apr 24, 2024 | 24.74 | 24.80 | 23.80 | 23.87 | 10,767,624 | -0.94(-3.79%) |
Apr 23, 2024 | 25.12 | 25.63 | 24.78 | 24.81 | 9,961,749 | -0.10(-0.40%) |
Apr 22, 2024 | 24.33 | 25.16 | 24.12 | 24.91 | 13,854,134 | -1.47(-5.57%) |
Apr 19, 2024 | 27.35 | 27.67 | 26.20 | 26.38 | 12,368,159 | -2.80(-9.60%) |
Apr 18, 2024 | 29.91 | 30.35 | 28.82 | 29.18 | 6,622,863 | +0.45(+1.57%) |
Apr 17, 2024 | 29.32 | 29.59 | 28.58 | 28.73 | 6,278,082 | +0.32(+1.13%) |
Apr 16, 2024 | 28.10 | 28.70 | 27.86 | 28.41 | 5,432,092 | -0.19(-0.66%) |
Apr 15, 2024 | 29.49 | 29.55 | 28.42 | 28.60 | 7,975,325 | -0.79(-2.69%) |
Apr 12, 2024 | 29.98 | 30.02 | 29.35 | 29.39 | 5,807,107 | -1.45(-4.70%) |
Apr 11, 2024 | 31.29 | 31.58 | 30.73 | 30.84 | 4,459,340 | -0.76(-2.41%) |
Apr 10, 2024 | 31.33 | 31.86 | 31.12 | 31.60 | 3,148,897 | -0.19(-0.60%) |
Apr 09, 2024 | 31.40 | 32.11 | 31.37 | 31.79 | 6,613,321 | +0.53(+1.70%) |
Apr 08, 2024 | 30.90 | 31.63 | 30.77 | 31.26 | 8,159,695 | +1.43(+4.79%) |
Apr 05, 2024 | 29.74 | 30.48 | 29.53 | 29.83 | 4,726,216 | +0.20(+0.67%) |
Apr 04, 2024 | 30.37 | 30.55 | 29.60 | 29.63 | 4,818,652 | -0.64(-2.11%) |
Apr 03, 2024 | 30.07 | 30.33 | 29.76 | 30.27 | 5,773,634 | -0.77(-2.48%) |
Apr 02, 2024 | 30.84 | 31.49 | 30.37 | 31.04 | 6,955,615 | +0.42(+1.37%) |
Apr 01, 2024 | 31.49 | 32.11 | 30.23 | 30.62 | 6,727,421 | +0.34(+1.12%) |
Mar 28, 2024 | 30.77 | 31.15 | 30.18 | 30.28 | 5,950,197 | +0.10(+0.33%) |
Mar 27, 2024 | 29.72 | 30.20 | 29.43 | 30.18 | 6,592,833 | -0.46(-1.50%) |
Mar 26, 2024 | 31.00 | 31.02 | 30.53 | 30.64 | 5,072,353 | +0.14(+0.46%) |
Mar 25, 2024 | 30.49 | 31.14 | 30.38 | 30.50 | 5,093,306 | +0.00(+0.00%) |
Mar 22, 2024 | 30.60 | 30.89 | 30.35 | 30.50 | 5,772,184 | -1.03(-3.27%) |
Mar 21, 2024 | 31.01 | 32.31 | 30.67 | 31.53 | 23,304,784 | -2.55(-7.48%) |
Mar 20, 2024 | 33.33 | 34.10 | 33.15 | 34.08 | 6,001,699 | +1.22(+3.71%) |
Mar 19, 2024 | 32.98 | 33.47 | 32.22 | 32.86 | 6,688,575 | -0.29(-0.87%) |
Mar 18, 2024 | 35.62 | 35.77 | 32.90 | 33.15 | 16,938,916 | -4.62(-12.23%) |
Mar 15, 2024 | 37.53 | 38.19 | 37.33 | 37.77 | 5,322,105 | +0.98(+2.66%) |
Mar 14, 2024 | 38.00 | 38.14 | 36.58 | 36.79 | 5,931,843 | -1.62(-4.22%) |
Mar 13, 2024 | 38.39 | 39.17 | 38.21 | 38.41 | 5,027,871 | -1.31(-3.30%) |
Mar 12, 2024 | 37.46 | 40.13 | 37.42 | 39.72 | 13,179,192 | +3.25(+8.91%) |
Mar 11, 2024 | 36.58 | 37.48 | 36.34 | 36.47 | 6,566,791 | +0.13(+0.36%) |
Mar 08, 2024 | 37.21 | 37.47 | 36.12 | 36.34 | 7,538,843 | -0.13(-0.36%) |
Mar 07, 2024 | 36.75 | 37.03 | 35.87 | 36.47 | 8,032,935 | -1.40(-3.70%) |
Mar 06, 2024 | 39.00 | 39.25 | 37.56 | 37.87 | 9,080,810 | +0.11(+0.29%) |
Mar 05, 2024 | 38.30 | 38.45 | 37.43 | 37.76 | 8,082,642 | +0.16(+0.43%) |
Mar 04, 2024 | 40.68 | 40.70 | 37.42 | 37.60 | 18,497,638 | -5.94(-13.64%) |
Mar 01, 2024 | 44.40 | 44.95 | 43.48 | 43.54 | 10,774,411 | -2.34(-5.10%) |
Feb 29, 2024 | 45.62 | 46.02 | 44.90 | 45.88 | 7,247,182 | +0.59(+1.30%) |
Feb 28, 2024 | 44.42 | 45.70 | 43.81 | 45.29 | 11,144,618 | -0.92(-1.99%) |
Feb 27, 2024 | 44.62 | 46.44 | 44.49 | 46.21 | 22,428,176 | +4.87(+11.78%) |
Feb 26, 2024 | 39.00 | 41.72 | 38.62 | 41.34 | 31,398,408 | +6.54(+18.79%) |
Feb 23, 2024 | 35.60 | 35.74 | 34.43 | 34.80 | 8,027,428 | -0.19(-0.54%) |
Feb 22, 2024 | 34.81 | 35.41 | 34.60 | 34.99 | 9,750,328 | +1.87(+5.65%) |
Feb 21, 2024 | 33.20 | 33.32 | 32.63 | 33.12 | 11,339,377 | +1.30(+4.09%) |
Feb 20, 2024 | 32.07 | 32.74 | 31.55 | 31.82 | 6,062,313 | +0.18(+0.57%) |
Feb 16, 2024 | 32.23 | 32.49 | 31.48 | 31.64 | 5,307,852 | +0.96(+3.13%) |
Feb 15, 2024 | 30.60 | 31.05 | 30.42 | 30.68 | 2,975,946 | +0.50(+1.66%) |
Feb 14, 2024 | 30.65 | 30.71 | 29.88 | 30.18 | 3,111,313 | +0.30(+1.00%) |
Feb 13, 2024 | 29.79 | 30.15 | 29.60 | 29.88 | 2,942,677 | -0.59(-1.94%) |
Feb 12, 2024 | 30.67 | 31.49 | 30.46 | 30.47 | 3,108,416 | -0.24(-0.78%) |
Feb 09, 2024 | 30.21 | 30.84 | 30.21 | 30.71 | 3,918,798 | +0.21(+0.69%) |
Feb 08, 2024 | 30.06 | 30.54 | 29.90 | 30.50 | 4,434,919 | +0.24(+0.79%) |
Feb 07, 2024 | 29.95 | 30.42 | 29.51 | 30.26 | 6,082,172 | -0.69(-2.23%) |
Feb 06, 2024 | 30.50 | 31.04 | 29.62 | 30.95 | 12,305,285 | +2.95(+10.54%) |
Feb 05, 2024 | 28.23 | 28.26 | 27.87 | 28.00 | 6,138,911 | -0.34(-1.20%) |
Feb 02, 2024 | 28.39 | 28.79 | 28.27 | 28.34 | 5,723,781 | -0.81(-2.78%) |
Feb 01, 2024 | 28.48 | 29.63 | 28.32 | 29.15 | 12,587,896 | +1.47(+5.31%) |
Jan 31, 2024 | 27.27 | 28.45 | 27.24 | 27.68 | 8,399,245 | +0.13(+0.47%) |
Jan 30, 2024 | 27.29 | 27.79 | 27.29 | 27.55 | 4,696,341 | -0.26(-0.93%) |
Jan 29, 2024 | 27.88 | 27.88 | 27.11 | 27.81 | 4,930,488 | +0.19(+0.69%) |
Jan 26, 2024 | 27.26 | 27.97 | 27.26 | 27.62 | 3,456,316 | -0.12(-0.43%) |
Jan 25, 2024 | 28.24 | 28.50 | 27.40 | 27.74 | 6,683,780 | -0.22(-0.79%) |
Jan 24, 2024 | 29.51 | 29.79 | 27.90 | 27.96 | 8,746,952 | -0.39(-1.38%) |
Jan 23, 2024 | 28.74 | 29.88 | 27.88 | 28.35 | 13,040,810 | +0.90(+3.28%) |
Jan 22, 2024 | 26.68 | 27.46 | 26.43 | 27.45 | 11,022,896 | -0.79(-2.80%) |
Jan 19, 2024 | 28.12 | 28.50 | 27.65 | 28.24 | 8,248,530 | -0.67(-2.32%) |
Jan 18, 2024 | 29.56 | 29.94 | 28.58 | 28.91 | 8,197,873 | -0.24(-0.82%) |
Jan 17, 2024 | 28.80 | 29.25 | 28.71 | 29.15 | 10,219,642 | -1.15(-3.80%) |
Jan 16, 2024 | 30.03 | 30.34 | 29.51 | 30.30 | 11,103,864 | -1.35(-4.27%) |
Jan 12, 2024 | 32.28 | 32.44 | 31.61 | 31.65 | 6,066,516 | -1.37(-4.15%) |
Jan 11, 2024 | 33.50 | 33.55 | 32.38 | 33.02 | 5,437,226 | +0.71(+2.20%) |
Jan 10, 2024 | 32.12 | 32.51 | 31.83 | 32.31 | 9,802,182 | -0.69(-2.09%) |
Jan 09, 2024 | 33.32 | 33.43 | 32.84 | 33.00 | 5,908,482 | -1.00(-2.94%) |
Jan 08, 2024 | 33.39 | 34.05 | 33.27 | 34.00 | 5,450,747 | -0.16(-0.47%) |
Jan 05, 2024 | 34.50 | 34.55 | 33.89 | 34.16 | 5,840,922 | -0.95(-2.71%) |
Jan 04, 2024 | 36.00 | 36.26 | 35.09 | 35.11 | 4,288,359 | -0.63(-1.76%) |
Jan 03, 2024 | 34.80 | 35.82 | 34.57 | 35.74 | 10,639,360 | +1.15(+3.32%) |
Jan 02, 2024 | 35.82 | 35.84 | 34.27 | 34.59 | 9,124,735 | -2.84(-7.59%) |
Dec 29, 2023 | 37.44 | 38.48 | 36.87 | 37.43 | 7,683,014 | +0.60(+1.63%) |
Dec 28, 2023 | 36.98 | 37.69 | 36.78 | 36.83 | 8,167,204 | +1.10(+3.08%) |
Dec 27, 2023 | 35.43 | 36.43 | 35.33 | 35.73 | 8,427,624 | +1.28(+3.72%) |
Dec 26, 2023 | 35.70 | 35.73 | 34.37 | 34.45 | 9,717,740 | +1.25(+3.77%) |
Dec 22, 2023 | 32.73 | 33.53 | 32.73 | 33.20 | 3,642,817 | +0.02(+0.06%) |
Dec 21, 2023 | 33.35 | 33.58 | 32.84 | 33.18 | 7,695,967 | -0.01(-0.03%) |
Dec 20, 2023 | 34.42 | 34.56 | 33.16 | 33.19 | 10,444,293 | -2.08(-5.90%) |
Dec 19, 2023 | 34.55 | 35.29 | 34.37 | 35.27 | 4,483,253 | +0.96(+2.80%) |
Dec 18, 2023 | 34.75 | 34.83 | 33.85 | 34.31 | 6,005,907 | -1.01(-2.86%) |
Dec 15, 2023 | 35.60 | 36.45 | 34.97 | 35.32 | 6,628,691 | -0.13(-0.37%) |
Dec 14, 2023 | 35.17 | 36.05 | 35.01 | 35.45 | 6,292,193 | +0.88(+2.55%) |
Dec 13, 2023 | 34.30 | 34.59 | 33.98 | 34.57 | 4,260,838 | -0.03(-0.09%) |
Dec 12, 2023 | 35.24 | 35.46 | 34.38 | 34.60 | 4,098,317 | -0.68(-1.93%) |
Dec 11, 2023 | 35.49 | 35.49 | 34.88 | 35.28 | 5,056,999 | +0.41(+1.18%) |
Dec 08, 2023 | 34.75 | 35.19 | 34.58 | 34.87 | 3,617,194 | -0.63(-1.77%) |
Dec 07, 2023 | 35.88 | 35.94 | 35.17 | 35.50 | 4,435,232 | -0.44(-1.22%) |
Dec 06, 2023 | 36.02 | 36.38 | 35.74 | 35.94 | 4,575,176 | +0.30(+0.84%) |
Dec 05, 2023 | 35.59 | 36.23 | 35.59 | 35.64 | 5,009,066 | -0.17(-0.47%) |
Dec 04, 2023 | 35.72 | 36.15 | 35.39 | 35.81 | 5,749,451 | -0.49(-1.35%) |
Dec 01, 2023 | 37.72 | 37.79 | 35.74 | 36.30 | 7,738,124 | -0.65(-1.76%) |
Nov 30, 2023 | 37.38 | 37.47 | 36.41 | 36.95 | 7,710,842 | -1.29(-3.37%) |
Nov 29, 2023 | 39.30 | 39.58 | 38.07 | 38.24 | 7,571,280 | -2.06(-5.11%) |
Nov 28, 2023 | 40.48 | 41.00 | 40.15 | 40.30 | 4,022,784 | +0.59(+1.49%) |
Nov 27, 2023 | 40.65 | 40.82 | 39.68 | 39.71 | 4,143,180 | -1.56(-3.78%) |
Nov 24, 2023 | 41.39 | 41.50 | 40.79 | 41.27 | 2,750,575 | +0.58(+1.43%) |
Nov 22, 2023 | 41.12 | 41.29 | 40.03 | 40.69 | 3,475,532 | -0.11(-0.27%) |
Nov 21, 2023 | 41.14 | 41.53 | 40.59 | 40.80 | 3,850,898 | -1.50(-3.55%) |
Nov 20, 2023 | 40.87 | 42.35 | 40.79 | 42.30 | 6,211,765 | +1.50(+3.68%) |
Nov 17, 2023 | 41.03 | 41.71 | 40.48 | 40.80 | 7,815,471 | +1.93(+4.97%) |
Nov 16, 2023 | 38.95 | 39.46 | 38.27 | 38.87 | 6,363,537 | -1.66(-4.10%) |
Nov 15, 2023 | 40.40 | 41.42 | 40.40 | 40.53 | 5,384,325 | +0.68(+1.71%) |
Nov 14, 2023 | 39.59 | 40.08 | 39.13 | 39.85 | 5,163,122 | +0.39(+0.99%) |
Nov 13, 2023 | 38.06 | 39.62 | 38.00 | 39.46 | 6,052,755 | +2.50(+6.76%) |
Nov 10, 2023 | 37.60 | 37.69 | 36.66 | 36.96 | 5,049,404 | -0.69(-1.83%) |
Nov 09, 2023 | 39.82 | 39.88 | 37.35 | 37.65 | 10,630,545 | -1.71(-4.34%) |
Nov 08, 2023 | 38.54 | 39.47 | 38.30 | 39.36 | 6,313,941 | -0.54(-1.35%) |
Nov 07, 2023 | 39.70 | 40.03 | 39.16 | 39.90 | 5,359,529 | +0.48(+1.22%) |
Nov 06, 2023 | 39.28 | 40.14 | 38.92 | 39.42 | 10,587,164 | +3.06(+8.42%) |
Nov 03, 2023 | 36.00 | 36.75 | 35.58 | 36.36 | 3,744,981 | +1.03(+2.92%) |
Nov 02, 2023 | 35.83 | 36.02 | 35.26 | 35.33 | 3,555,620 | +0.34(+0.97%) |
Nov 01, 2023 | 34.50 | 35.28 | 34.34 | 34.99 | 5,020,394 | +1.18(+3.49%) |
Oct 31, 2023 | 34.39 | 34.49 | 33.43 | 33.81 | 7,900,869 | -1.31(-3.73%) |
Oct 30, 2023 | 35.31 | 35.64 | 34.68 | 35.12 | 3,903,449 | +0.13(+0.37%) |
Oct 27, 2023 | 35.54 | 36.10 | 34.91 | 34.99 | 4,257,190 | +0.44(+1.27%) |
Oct 26, 2023 | 34.22 | 34.80 | 33.99 | 34.55 | 3,200,205 | +0.65(+1.92%) |
Oct 25, 2023 | 34.16 | 34.48 | 33.84 | 33.90 | 4,607,607 | -0.88(-2.53%) |
Oct 24, 2023 | 33.33 | 35.00 | 33.33 | 34.78 | 7,383,765 | +2.31(+7.11%) |
Oct 23, 2023 | 31.46 | 32.74 | 31.43 | 32.47 | 7,493,984 | +0.58(+1.82%) |
Oct 20, 2023 | 31.78 | 32.49 | 31.64 | 31.89 | 3,618,151 | -0.49(-1.51%) |
Oct 19, 2023 | 32.22 | 32.76 | 31.83 | 32.38 | 5,221,640 | -0.37(-1.13%) |
Oct 18, 2023 | 33.11 | 33.25 | 32.58 | 32.75 | 3,333,233 | -0.65(-1.95%) |
Oct 17, 2023 | 33.15 | 34.02 | 33.10 | 33.40 | 2,926,511 | -0.12(-0.36%) |
Oct 16, 2023 | 33.05 | 33.66 | 33.06 | 33.52 | 4,237,544 | -0.78(-2.27%) |
Oct 13, 2023 | 34.14 | 34.54 | 33.80 | 34.30 | 2,878,393 | -0.18(-0.52%) |
Oct 12, 2023 | 34.94 | 35.40 | 34.03 | 34.48 | 3,265,147 | -0.94(-2.65%) |
Oct 11, 2023 | 35.40 | 36.29 | 34.84 | 35.42 | 6,539,260 | +0.57(+1.64%) |
Oct 10, 2023 | 34.25 | 35.10 | 33.94 | 34.85 | 4,169,951 | +1.41(+4.22%) |
Oct 09, 2023 | 34.20 | 34.37 | 33.02 | 33.44 | 7,835,410 | -1.57(-4.48%) |
Oct 06, 2023 | 34.50 | 35.09 | 34.02 | 35.01 | 3,503,647 | +0.82(+2.40%) |
Oct 05, 2023 | 34.41 | 34.65 | 33.98 | 34.19 | 5,935,949 | -0.98(-2.79%) |
Oct 04, 2023 | 34.36 | 35.23 | 34.32 | 35.17 | 2,959,140 | +0.53(+1.53%) |
Oct 03, 2023 | 34.00 | 34.98 | 34.00 | 34.64 | 5,429,924 | -0.55(-1.56%) |
Oct 02, 2023 | 35.91 | 36.07 | 34.88 | 35.19 | 3,557,518 | -0.46(-1.29%) |
Sep 29, 2023 | 35.55 | 35.74 | 35.19 | 35.65 | 4,596,845 | +1.12(+3.24%) |
Sep 28, 2023 | 33.72 | 34.78 | 33.68 | 34.53 | 7,158,284 | -0.43(-1.23%) |
Sep 27, 2023 | 35.27 | 35.27 | 34.47 | 34.96 | 4,300,408 | +0.15(+0.43%) |
Sep 26, 2023 | 35.00 | 35.54 | 34.72 | 34.81 | 8,621,929 | -0.55(-1.56%) |
Sep 25, 2023 | 36.80 | 35.67 | 35.34 | 35.36 | 12,908,118 | -3.92(-9.98%) |
Sep 22, 2023 | 40.00 | 40.11 | 39.05 | 39.28 | 5,695,775 | +1.00(+2.61%) |
Sep 21, 2023 | 38.03 | 38.77 | 37.80 | 38.28 | 3,390,875 | -0.31(-0.80%) |
Sep 20, 2023 | 39.10 | 39.47 | 38.47 | 38.59 | 3,225,735 | +0.20(+0.52%) |
Sep 19, 2023 | 38.64 | 38.87 | 38.02 | 38.39 | 6,519,492 | -1.29(-3.25%) |
Sep 18, 2023 | 39.26 | 39.88 | 38.84 | 39.68 | 5,578,297 | -0.97(-2.39%) |
Sep 15, 2023 | 40.87 | 41.44 | 40.49 | 40.65 | 4,931,382 | -0.03(-0.07%) |
Sep 14, 2023 | 40.80 | 40.90 | 40.40 | 40.68 | 2,046,438 | +0.20(+0.49%) |
Sep 13, 2023 | 39.85 | 40.77 | 39.76 | 40.48 | 3,217,964 | -0.22(-0.54%) |
Sep 12, 2023 | 39.80 | 41.25 | 39.72 | 40.70 | 4,809,929 | +1.14(+2.88%) |
Sep 11, 2023 | 39.55 | 39.80 | 38.92 | 39.56 | 3,911,378 | +1.16(+3.02%) |
Sep 08, 2023 | 38.53 | 38.79 | 38.21 | 38.40 | 1,965,204 | -0.17(-0.44%) |
Sep 07, 2023 | 38.83 | 39.10 | 38.32 | 38.57 | 3,611,286 | -1.34(-3.36%) |
Sep 06, 2023 | 39.80 | 40.28 | 39.65 | 39.91 | 3,403,707 | +0.09(+0.23%) |
Sep 05, 2023 | 40.35 | 40.50 | 38.77 | 39.82 | 9,103,207 | -2.51(-5.93%) |
Sep 01, 2023 | 42.70 | 43.19 | 41.64 | 42.33 | 5,689,550 | +0.68(+1.63%) |
Aug 31, 2023 | 41.56 | 42.13 | 41.23 | 41.65 | 4,187,431 | -0.32(-0.76%) |
Aug 30, 2023 | 40.97 | 41.98 | 40.55 | 41.97 | 6,840,082 | -0.94(-2.19%) |
Aug 29, 2023 | 41.00 | 43.37 | 40.73 | 42.91 | 13,181,664 | +3.10(+7.79%) |
Aug 28, 2023 | 39.68 | 40.15 | 39.14 | 39.81 | 3,854,929 | +0.55(+1.40%) |
Aug 25, 2023 | 38.76 | 39.40 | 38.50 | 39.26 | 4,174,811 | +0.43(+1.11%) |
Aug 24, 2023 | 39.48 | 39.80 | 38.43 | 38.83 | 4,531,230 | -0.11(-0.28%) |
Aug 23, 2023 | 38.44 | 39.28 | 38.25 | 38.94 | 4,104,078 | -0.19(-0.49%) |
Aug 22, 2023 | 40.10 | 40.24 | 38.48 | 39.13 | 4,555,923 | -0.67(-1.68%) |
Aug 21, 2023 | 38.70 | 39.91 | 38.41 | 39.80 | 4,524,293 | +0.97(+2.50%) |
Aug 18, 2023 | 38.58 | 39.33 | 38.26 | 38.83 | 6,325,897 | -1.99(-4.88%) |
Aug 17, 2023 | 42.15 | 42.20 | 40.78 | 40.82 | 7,066,294 | +0.52(+1.29%) |
Aug 16, 2023 | 39.72 | 40.70 | 39.55 | 40.30 | 5,499,625 | -0.30(-0.74%) |
Aug 15, 2023 | 40.60 | 40.80 | 39.71 | 40.60 | 6,720,527 | +0.65(+1.63%) |
Aug 14, 2023 | 39.89 | 39.98 | 38.73 | 39.95 | 14,139,303 | -0.52(-1.28%) |
Aug 11, 2023 | 41.37 | 41.40 | 39.88 | 40.47 | 10,578,492 | -2.38(-5.55%) |
Aug 10, 2023 | 43.73 | 44.43 | 42.41 | 42.85 | 9,416,341 | +1.01(+2.41%) |
Aug 09, 2023 | 42.63 | 43.19 | 41.63 | 41.84 | 9,033,418 | -0.79(-1.85%) |
Aug 08, 2023 | 42.72 | 43.98 | 41.15 | 42.63 | 15,654,242 | -4.02(-8.62%) |
Aug 07, 2023 | 47.26 | 47.33 | 45.63 | 46.65 | 8,132,543 | +0.81(+1.77%) |
Aug 04, 2023 | 46.06 | 46.39 | 45.17 | 45.84 | 6,698,359 | -0.70(-1.50%) |
Aug 03, 2023 | 45.32 | 46.81 | 45.13 | 46.54 | 12,594,187 | +2.14(+4.82%) |
Aug 02, 2023 | 43.30 | 44.61 | 43.16 | 44.40 | 7,434,531 | +0.03(+0.07%) |
Aug 01, 2023 | 43.39 | 44.70 | 42.86 | 44.37 | 8,428,970 | +1.57(+3.67%) |
Jul 31, 2023 | 42.23 | 42.82 | 41.82 | 42.80 | 6,890,637 | +0.08(+0.19%) |
Jul 28, 2023 | 40.74 | 42.83 | 40.53 | 42.72 | 13,517,251 | +3.73(+9.57%) |
Jul 27, 2023 | 39.68 | 39.73 | 38.85 | 38.99 | 6,928,517 | -0.32(-0.81%) |
Jul 26, 2023 | 38.59 | 40.36 | 38.59 | 39.31 | 11,061,950 | +1.35(+3.56%) |
Jul 25, 2023 | 38.50 | 38.80 | 37.51 | 37.96 | 6,361,106 | -0.22(-0.58%) |
Jul 24, 2023 | 36.65 | 38.73 | 36.57 | 38.18 | 7,566,614 | +1.21(+3.27%) |
Jul 21, 2023 | 37.31 | 37.40 | 36.87 | 36.97 | 3,372,846 | -0.52(-1.39%) |
Jul 20, 2023 | 36.98 | 37.70 | 36.84 | 37.49 | 3,723,133 | +0.07(+0.19%) |
Jul 19, 2023 | 37.55 | 37.79 | 37.11 | 37.42 | 3,931,745 | +0.32(+0.86%) |
Jul 18, 2023 | 37.94 | 38.02 | 36.68 | 37.10 | 5,247,999 | -1.09(-2.85%) |
Jul 17, 2023 | 36.69 | 38.52 | 36.56 | 38.19 | 6,104,997 | +1.19(+3.22%) |
Jul 14, 2023 | 36.88 | 37.03 | 35.85 | 37.00 | 11,542,166 | -0.36(-0.96%) |
Jul 13, 2023 | 37.41 | 37.63 | 36.63 | 37.36 | 9,472,734 | -0.81(-2.12%) |
Jul 12, 2023 | 37.70 | 38.23 | 36.92 | 38.17 | 8,306,933 | +1.11(+3.00%) |
Jul 11, 2023 | 36.82 | 37.24 | 36.43 | 37.06 | 7,039,716 | +1.21(+3.38%) |
Jul 10, 2023 | 35.05 | 35.96 | 34.40 | 35.85 | 5,140,132 | -0.04(-0.11%) |
Jul 07, 2023 | 35.51 | 36.16 | 35.09 | 35.89 | 3,712,594 | +0.41(+1.16%) |
Jul 06, 2023 | 35.50 | 36.41 | 35.36 | 35.48 | 4,468,467 | -0.27(-0.76%) |
Jul 05, 2023 | 36.07 | 36.39 | 35.42 | 35.75 | 5,802,892 | -0.55(-1.52%) |
Jul 03, 2023 | 36.87 | 38.14 | 36.09 | 36.30 | 10,503,328 | +1.20(+3.42%) |
Jun 30, 2023 | 34.39 | 35.48 | 34.39 | 35.10 | 5,287,203 | +0.81(+2.36%) |
Jun 29, 2023 | 34.62 | 34.79 | 33.98 | 34.29 | 3,516,925 | -0.78(-2.22%) |
Jun 28, 2023 | 35.03 | 35.15 | 34.43 | 35.07 | 5,870,326 | +0.36(+1.04%) |
Jun 27, 2023 | 34.28 | 34.93 | 34.07 | 34.71 | 5,395,615 | +0.83(+2.45%) |
Jun 26, 2023 | 33.68 | 34.15 | 33.44 | 33.88 | 4,653,832 | +0.66(+1.99%) |
Jun 23, 2023 | 33.60 | 33.86 | 32.92 | 33.22 | 4,747,262 | -1.18(-3.43%) |
Jun 22, 2023 | 34.48 | 34.48 | 33.80 | 34.40 | 3,100,416 | -0.26(-0.75%) |
Jun 21, 2023 | 34.85 | 35.97 | 34.42 | 34.66 | 9,019,192 | +0.92(+2.73%) |
Jun 20, 2023 | 34.06 | 34.53 | 33.59 | 33.74 | 6,828,253 | -0.67(-1.95%) |
Jun 16, 2023 | 34.70 | 34.85 | 34.10 | 34.41 | 7,251,402 | -0.05(-0.15%) |
Jun 15, 2023 | 34.25 | 35.09 | 33.88 | 34.46 | 11,366,086 | +9.71(+39.23%) |
May 08, 2023 | 24.73 | 25.18 | 24.47 | 24.75 | 5,537,293 | +0.82(+3.43%) |
May 05, 2023 | 23.74 | 24.07 | 23.43 | 23.93 | 5,103,231 | +0.04(+0.17%) |
May 04, 2023 | 23.31 | 23.94 | 23.31 | 23.89 | 6,930,164 | +1.15(+5.06%) |
May 03, 2023 | 22.78 | 23.00 | 22.62 | 22.74 | 3,557,239 | -0.17(-0.74%) |
May 02, 2023 | 23.17 | 23.32 | 22.27 | 22.91 | 6,220,022 | -0.71(-3.01%) |