Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 46.00 | 46.69 | 45.61 | 45.64 | 1,497,627 | -0.78(-1.68%) |
Apr 29, 2024 | 46.22 | 46.62 | 45.96 | 46.42 | 731,858 | +0.29(+0.63%) |
Apr 26, 2024 | 45.84 | 46.42 | 45.73 | 46.13 | 797,022 | +0.57(+1.25%) |
Apr 25, 2024 | 44.50 | 45.59 | 43.98 | 45.56 | 884,984 | +0.16(+0.35%) |
Apr 24, 2024 | 46.39 | 46.90 | 45.05 | 45.40 | 875,168 | -0.96(-2.07%) |
Apr 23, 2024 | 45.22 | 46.43 | 44.96 | 46.36 | 1,188,723 | +1.36(+3.02%) |
Apr 22, 2024 | 45.29 | 45.40 | 44.59 | 45.00 | 794,540 | +0.28(+0.63%) |
Apr 19, 2024 | 45.47 | 45.62 | 44.21 | 44.72 | 1,524,065 | -0.57(-1.26%) |
Apr 18, 2024 | 46.15 | 46.55 | 45.17 | 45.29 | 1,051,313 | -0.35(-0.77%) |
Apr 17, 2024 | 46.84 | 46.84 | 45.14 | 45.64 | 783,467 | -0.56(-1.21%) |
Apr 16, 2024 | 46.26 | 46.45 | 45.58 | 46.20 | 1,777,155 | -0.06(-0.13%) |
Apr 15, 2024 | 47.83 | 47.90 | 46.16 | 46.26 | 1,038,565 | -1.03(-2.18%) |
Apr 12, 2024 | 47.50 | 47.92 | 47.04 | 47.29 | 1,121,721 | -0.64(-1.34%) |
Apr 11, 2024 | 48.21 | 48.55 | 47.91 | 47.93 | 936,037 | -0.02(-0.04%) |
Apr 10, 2024 | 48.19 | 49.04 | 47.57 | 47.95 | 1,811,687 | -1.88(-3.77%) |
Apr 09, 2024 | 50.28 | 50.38 | 48.92 | 49.83 | 1,093,411 | -0.34(-0.68%) |
Apr 08, 2024 | 50.49 | 50.64 | 49.98 | 50.17 | 1,409,836 | +0.41(+0.82%) |
Apr 05, 2024 | 49.37 | 50.21 | 49.04 | 49.76 | 1,344,582 | +0.66(+1.34%) |
Apr 04, 2024 | 49.66 | 50.36 | 48.67 | 49.10 | 1,468,177 | +0.00(+0.00%) |
Apr 03, 2024 | 48.36 | 49.45 | 48.20 | 49.10 | 1,186,117 | +0.74(+1.53%) |
Apr 02, 2024 | 48.39 | 48.53 | 47.59 | 48.36 | 1,772,649 | -0.79(-1.61%) |
Apr 01, 2024 | 50.35 | 50.35 | 48.85 | 49.15 | 1,646,828 | -1.07(-2.13%) |
Mar 28, 2024 | 50.31 | 50.10 | 50.09 | 50.22 | 1,085,262 | +0.39(+0.78%) |
Mar 27, 2024 | 49.84 | 50.11 | 49.45 | 49.83 | 958,508 | +0.27(+0.54%) |
Mar 26, 2024 | 49.48 | 50.06 | 49.41 | 49.56 | 925,943 | +0.01(+0.02%) |
Mar 25, 2024 | 49.52 | 50.05 | 49.46 | 49.55 | 604,207 | +0.07(+0.14%) |
Mar 22, 2024 | 50.00 | 50.09 | 49.37 | 49.48 | 1,095,003 | -0.62(-1.24%) |
Mar 21, 2024 | 50.00 | 50.55 | 49.72 | 50.10 | 1,609,536 | +0.60(+1.21%) |
Mar 20, 2024 | 48.52 | 49.54 | 48.49 | 49.50 | 843,437 | +1.07(+2.21%) |
Mar 19, 2024 | 47.55 | 48.47 | 47.48 | 48.43 | 932,370 | +0.78(+1.64%) |
Mar 18, 2024 | 47.89 | 48.22 | 47.49 | 47.65 | 834,138 | +0.12(+0.25%) |
Mar 15, 2024 | 47.58 | 48.19 | 47.28 | 47.53 | 2,044,523 | -0.37(-0.77%) |
Mar 14, 2024 | 48.12 | 48.61 | 47.40 | 47.90 | 738,004 | -0.39(-0.81%) |
Mar 13, 2024 | 48.16 | 48.86 | 48.02 | 48.29 | 1,191,268 | +0.04(+0.08%) |
Mar 12, 2024 | 47.96 | 48.26 | 47.39 | 48.25 | 1,585,068 | +0.50(+1.05%) |
Mar 11, 2024 | 48.40 | 48.40 | 47.49 | 47.75 | 1,773,308 | -1.15(-2.35%) |
Mar 08, 2024 | 49.75 | 50.20 | 48.70 | 48.90 | 2,363,095 | -0.45(-0.91%) |
Mar 07, 2024 | 49.69 | 50.23 | 49.33 | 49.35 | 2,018,069 | -0.03(-0.06%) |
Mar 06, 2024 | 48.92 | 49.41 | 48.57 | 49.38 | 1,359,339 | +1.22(+2.53%) |
Mar 05, 2024 | 48.68 | 49.19 | 47.97 | 48.16 | 1,366,304 | -0.71(-1.45%) |
Mar 04, 2024 | 49.00 | 49.59 | 48.85 | 48.87 | 1,150,637 | -0.08(-0.16%) |
Mar 01, 2024 | 48.28 | 49.24 | 47.78 | 48.95 | 2,678,560 | +0.84(+1.75%) |
Feb 29, 2024 | 47.35 | 48.20 | 47.20 | 48.11 | 1,500,363 | +0.76(+1.61%) |
Feb 28, 2024 | 47.82 | 48.12 | 47.23 | 47.35 | 913,128 | -0.58(-1.21%) |
Feb 27, 2024 | 47.75 | 48.72 | 47.59 | 47.93 | 2,445,653 | +0.54(+1.14%) |
Feb 26, 2024 | 46.87 | 47.72 | 46.79 | 47.39 | 1,813,348 | +0.50(+1.07%) |
Feb 23, 2024 | 46.50 | 47.20 | 46.12 | 46.89 | 1,909,835 | +0.40(+0.86%) |
Feb 22, 2024 | 45.85 | 46.49 | 45.59 | 46.49 | 2,173,932 | +1.22(+2.69%) |
Feb 21, 2024 | 44.67 | 45.37 | 44.42 | 45.27 | 1,127,296 | +0.69(+1.55%) |
Feb 20, 2024 | 44.40 | 44.85 | 43.91 | 44.58 | 1,833,001 | -0.41(-0.91%) |
Feb 16, 2024 | 44.83 | 45.66 | 44.63 | 44.99 | 1,638,209 | -0.11(-0.24%) |
Feb 15, 2024 | 45.38 | 45.50 | 44.57 | 45.10 | 1,687,790 | +0.09(+0.20%) |
Feb 14, 2024 | 45.16 | 45.16 | 43.97 | 45.01 | 1,921,042 | +0.52(+1.17%) |
Feb 13, 2024 | 43.90 | 44.94 | 42.59 | 44.49 | 1,954,179 | -0.75(-1.66%) |
Feb 12, 2024 | 45.25 | 45.66 | 44.86 | 45.24 | 2,314,506 | -0.01(-0.02%) |
Feb 09, 2024 | 46.00 | 46.00 | 45.20 | 45.25 | 1,749,441 | -0.72(-1.57%) |
Feb 08, 2024 | 45.77 | 46.42 | 45.15 | 45.97 | 2,806,497 | +0.62(+1.37%) |
Feb 07, 2024 | 43.00 | 45.83 | 42.16 | 45.35 | 5,777,379 | +5.75(+14.52%) |
Feb 06, 2024 | 39.50 | 39.82 | 39.24 | 39.60 | 2,610,698 | +0.05(+0.13%) |
Feb 05, 2024 | 39.99 | 40.18 | 38.87 | 39.55 | 1,674,790 | -1.10(-2.71%) |
Feb 02, 2024 | 39.23 | 40.66 | 38.85 | 40.65 | 2,349,659 | +0.66(+1.65%) |
Feb 01, 2024 | 39.10 | 40.14 | 38.57 | 39.99 | 1,665,678 | +1.43(+3.71%) |
Jan 31, 2024 | 39.06 | 39.56 | 38.46 | 38.56 | 1,625,889 | -0.69(-1.76%) |
Jan 30, 2024 | 39.00 | 39.48 | 38.83 | 39.25 | 1,652,817 | +0.26(+0.67%) |
Jan 29, 2024 | 38.19 | 39.00 | 37.86 | 38.99 | 1,466,818 | +1.25(+3.31%) |
Jan 26, 2024 | 37.92 | 38.35 | 37.62 | 37.74 | 1,035,036 | -0.11(-0.29%) |
Jan 25, 2024 | 37.79 | 38.02 | 37.58 | 37.85 | 1,629,993 | +0.61(+1.64%) |
Jan 24, 2024 | 38.25 | 38.25 | 37.06 | 37.24 | 1,348,184 | -0.35(-0.93%) |
Jan 23, 2024 | 38.31 | 38.31 | 37.24 | 37.59 | 1,023,835 | -0.74(-1.93%) |
Jan 22, 2024 | 37.94 | 38.45 | 37.94 | 38.33 | 752,482 | +0.90(+2.40%) |
Jan 19, 2024 | 37.12 | 37.58 | 36.67 | 37.43 | 931,109 | +0.30(+0.81%) |
Jan 18, 2024 | 37.20 | 37.37 | 36.40 | 37.13 | 731,780 | +0.35(+0.95%) |
Jan 17, 2024 | 36.60 | 36.97 | 36.29 | 36.78 | 1,292,300 | -0.45(-1.21%) |
Jan 16, 2024 | 36.85 | 37.23 | 36.60 | 37.23 | 924,960 | -0.03(-0.08%) |
Jan 12, 2024 | 37.75 | 37.93 | 36.73 | 37.26 | 666,852 | -0.23(-0.61%) |
Jan 11, 2024 | 37.15 | 37.55 | 36.78 | 37.49 | 1,168,651 | +0.12(+0.32%) |
Jan 10, 2024 | 37.13 | 37.50 | 36.85 | 37.37 | 1,095,940 | +0.36(+0.97%) |
Jan 09, 2024 | 36.75 | 37.06 | 36.45 | 37.01 | 634,727 | -0.07(-0.19%) |
Jan 08, 2024 | 36.32 | 37.09 | 36.27 | 37.08 | 872,860 | +0.96(+2.66%) |
Jan 05, 2024 | 35.42 | 36.28 | 35.42 | 36.12 | 1,250,934 | +0.45(+1.26%) |
Jan 04, 2024 | 35.44 | 36.21 | 35.38 | 35.67 | 1,457,780 | -0.17(-0.47%) |
Jan 03, 2024 | 36.46 | 36.46 | 35.63 | 35.84 | 2,388,389 | -1.31(-3.53%) |
Jan 02, 2024 | 37.55 | 38.09 | 36.93 | 37.15 | 1,570,712 | -1.10(-2.88%) |
Dec 29, 2023 | 38.49 | 38.80 | 38.24 | 38.25 | 752,009 | -0.40(-1.03%) |
Dec 28, 2023 | 38.59 | 38.87 | 38.44 | 38.65 | 578,028 | +0.00(+0.00%) |
Dec 27, 2023 | 38.73 | 38.98 | 38.56 | 38.65 | 840,653 | +0.06(+0.16%) |
Dec 26, 2023 | 38.58 | 38.86 | 38.39 | 38.59 | 965,667 | +0.21(+0.55%) |
Dec 22, 2023 | 38.49 | 38.66 | 38.20 | 38.38 | 857,586 | +0.04(+0.10%) |
Dec 21, 2023 | 38.41 | 38.57 | 37.82 | 38.34 | 1,121,176 | +0.48(+1.27%) |
Dec 20, 2023 | 38.37 | 39.04 | 37.83 | 37.86 | 1,405,042 | -0.64(-1.66%) |
Dec 19, 2023 | 38.12 | 38.59 | 37.98 | 38.50 | 771,701 | +0.81(+2.15%) |
Dec 18, 2023 | 38.33 | 38.41 | 37.26 | 37.69 | 1,498,873 | -0.46(-1.21%) |
Dec 15, 2023 | 37.96 | 38.71 | 37.76 | 38.15 | 2,735,813 | +0.29(+0.77%) |
Dec 14, 2023 | 37.00 | 37.97 | 36.94 | 37.86 | 2,709,439 | +1.64(+4.53%) |
Dec 13, 2023 | 35.15 | 36.40 | 34.96 | 36.22 | 1,543,924 | +0.92(+2.61%) |
Dec 12, 2023 | 34.86 | 35.47 | 34.64 | 35.30 | 1,551,597 | +0.57(+1.64%) |
Dec 11, 2023 | 34.68 | 35.01 | 34.51 | 34.73 | 1,474,992 | +0.04(+0.12%) |
Dec 08, 2023 | 34.21 | 35.23 | 34.02 | 34.69 | 1,627,992 | -0.21(-0.60%) |
Dec 07, 2023 | 34.64 | 34.91 | 34.46 | 34.90 | 1,438,448 | +0.23(+0.66%) |
Dec 06, 2023 | 34.88 | 35.29 | 34.63 | 34.67 | 1,720,567 | +0.12(+0.35%) |
Dec 05, 2023 | 34.81 | 34.95 | 34.23 | 34.55 | 3,160,054 | -0.36(-1.03%) |
Dec 04, 2023 | 34.89 | 35.28 | 34.70 | 34.91 | 1,918,689 | -0.36(-1.02%) |
Dec 01, 2023 | 34.34 | 35.39 | 34.19 | 35.27 | 2,215,667 | +0.78(+2.26%) |
Nov 30, 2023 | 33.43 | 34.55 | 33.14 | 34.49 | 2,773,608 | +1.06(+3.17%) |
Nov 29, 2023 | 31.50 | 34.18 | 31.50 | 33.43 | 5,426,863 | +1.89(+5.99%) |
Nov 28, 2023 | 31.58 | 31.67 | 31.18 | 31.54 | 2,234,816 | -0.24(-0.76%) |
Nov 27, 2023 | 31.33 | 31.91 | 31.22 | 31.78 | 2,611,654 | +0.32(+1.02%) |
Nov 24, 2023 | 31.24 | 31.61 | 31.16 | 31.46 | 532,009 | +0.12(+0.38%) |
Nov 22, 2023 | 31.42 | 31.63 | 31.18 | 31.34 | 994,616 | +0.20(+0.64%) |
Nov 21, 2023 | 30.88 | 31.50 | 30.76 | 31.14 | 1,171,657 | -0.09(-0.29%) |
Nov 20, 2023 | 31.05 | 31.50 | 30.84 | 31.23 | 1,002,122 | +0.11(+0.35%) |
Nov 17, 2023 | 30.84 | 31.25 | 30.67 | 31.12 | 1,115,901 | +0.58(+1.90%) |
Nov 16, 2023 | 30.84 | 31.07 | 30.36 | 30.54 | 1,277,228 | -0.33(-1.07%) |
Nov 15, 2023 | 31.00 | 32.06 | 30.85 | 30.87 | 1,806,459 | -0.07(-0.23%) |
Nov 14, 2023 | 29.76 | 31.12 | 29.76 | 30.94 | 1,914,327 | +2.33(+8.14%) |
Nov 13, 2023 | 28.30 | 28.65 | 28.21 | 28.61 | 817,327 | -0.02(-0.07%) |
Nov 10, 2023 | 28.25 | 28.63 | 27.97 | 28.63 | 681,322 | +0.67(+2.40%) |
Nov 09, 2023 | 28.57 | 28.59 | 27.81 | 27.96 | 1,108,049 | -0.49(-1.72%) |
Nov 08, 2023 | 28.25 | 28.70 | 28.17 | 28.45 | 730,276 | +0.16(+0.57%) |
Nov 07, 2023 | 27.82 | 28.53 | 27.75 | 28.29 | 792,762 | +0.44(+1.58%) |
Nov 06, 2023 | 28.35 | 28.48 | 27.60 | 27.85 | 1,303,920 | -0.64(-2.25%) |
Nov 03, 2023 | 28.11 | 28.91 | 28.11 | 28.49 | 1,742,979 | +0.94(+3.41%) |
Nov 02, 2023 | 27.23 | 27.61 | 27.12 | 27.55 | 1,702,181 | +0.85(+3.18%) |
Nov 01, 2023 | 26.14 | 26.70 | 25.73 | 26.70 | 1,498,091 | +0.50(+1.91%) |
Oct 31, 2023 | 26.27 | 26.58 | 25.95 | 26.20 | 2,483,207 | +0.50(+1.95%) |
Oct 30, 2023 | 25.42 | 25.86 | 25.16 | 25.70 | 1,178,464 | +0.49(+1.94%) |
Oct 27, 2023 | 25.57 | 25.76 | 25.03 | 25.21 | 964,691 | -0.21(-0.83%) |
Oct 26, 2023 | 25.41 | 25.83 | 25.13 | 25.42 | 1,502,549 | +0.24(+0.95%) |
Oct 25, 2023 | 25.65 | 25.66 | 25.04 | 25.18 | 1,505,193 | -0.82(-3.15%) |
Oct 24, 2023 | 26.47 | 26.62 | 25.81 | 26.00 | 949,678 | -0.17(-0.65%) |
Oct 23, 2023 | 25.62 | 26.62 | 25.55 | 26.17 | 1,288,295 | +0.46(+1.79%) |
Oct 20, 2023 | 25.99 | 26.12 | 25.36 | 25.71 | 1,788,316 | -0.26(-1.00%) |
Oct 19, 2023 | 26.50 | 26.71 | 25.82 | 25.97 | 1,459,060 | -0.63(-2.37%) |
Oct 18, 2023 | 26.99 | 27.17 | 26.32 | 26.60 | 1,889,840 | -0.95(-3.45%) |
Oct 17, 2023 | 27.65 | 28.21 | 27.38 | 27.55 | 1,494,931 | -0.52(-1.85%) |
Oct 16, 2023 | 27.53 | 28.14 | 27.11 | 28.07 | 1,088,836 | +0.94(+3.46%) |
Oct 13, 2023 | 27.32 | 27.73 | 26.76 | 27.13 | 1,214,222 | -0.10(-0.37%) |
Oct 12, 2023 | 28.58 | 28.87 | 26.81 | 27.23 | 1,534,807 | -1.52(-5.29%) |
Oct 11, 2023 | 28.28 | 28.91 | 28.28 | 28.75 | 1,373,999 | +0.45(+1.59%) |
Oct 10, 2023 | 27.97 | 28.80 | 27.92 | 28.30 | 1,620,344 | +0.50(+1.80%) |
Oct 09, 2023 | 27.72 | 27.88 | 26.89 | 27.80 | 2,534,173 | -0.38(-1.35%) |
Oct 06, 2023 | 27.71 | 28.49 | 27.45 | 28.18 | 2,657,682 | +0.06(+0.21%) |
Oct 05, 2023 | 28.59 | 28.77 | 28.09 | 28.12 | 1,654,717 | -0.55(-1.92%) |
Oct 04, 2023 | 28.33 | 28.93 | 28.20 | 28.67 | 1,550,756 | +0.46(+1.63%) |
Oct 03, 2023 | 29.09 | 29.20 | 27.91 | 28.21 | 2,406,273 | -1.18(-4.01%) |
Oct 02, 2023 | 29.49 | 29.87 | 29.15 | 29.39 | 1,911,983 | -0.35(-1.18%) |
Sep 29, 2023 | 30.18 | 30.36 | 29.54 | 29.74 | 1,439,770 | -0.14(-0.47%) |
Sep 28, 2023 | 29.20 | 30.12 | 28.82 | 29.88 | 1,741,935 | +0.68(+2.33%) |
Sep 27, 2023 | 30.06 | 30.19 | 29.09 | 29.20 | 2,158,587 | -0.40(-1.35%) |
Sep 26, 2023 | 30.03 | 30.28 | 29.55 | 29.60 | 1,416,916 | -0.80(-2.63%) |
Sep 25, 2023 | 30.09 | 30.61 | 30.22 | 30.40 | 2,006,003 | +0.14(+0.46%) |
Sep 22, 2023 | 30.32 | 30.46 | 29.99 | 30.26 | 982,393 | +0.15(+0.50%) |
Sep 21, 2023 | 30.23 | 30.45 | 29.87 | 30.11 | 1,169,830 | -0.52(-1.70%) |
Sep 20, 2023 | 30.97 | 31.46 | 30.60 | 30.63 | 1,117,590 | -0.26(-0.84%) |
Sep 19, 2023 | 30.76 | 31.06 | 30.43 | 30.89 | 1,320,003 | -0.02(-0.06%) |
Sep 18, 2023 | 30.82 | 31.41 | 30.82 | 30.91 | 1,120,420 | +0.14(+0.45%) |
Sep 15, 2023 | 31.31 | 31.33 | 30.25 | 30.77 | 4,893,686 | -0.92(-2.90%) |
Sep 14, 2023 | 31.88 | 31.96 | 31.57 | 31.69 | 2,555,171 | +0.10(+0.32%) |
Sep 13, 2023 | 32.32 | 32.52 | 31.44 | 31.59 | 1,430,664 | -0.91(-2.80%) |
Sep 12, 2023 | 32.32 | 33.15 | 32.16 | 32.50 | 1,223,960 | -0.12(-0.37%) |
Sep 11, 2023 | 32.87 | 33.09 | 32.20 | 32.62 | 1,042,626 | +0.03(+0.09%) |
Sep 08, 2023 | 33.02 | 33.32 | 32.58 | 32.59 | 956,922 | -0.58(-1.75%) |
Sep 07, 2023 | 33.06 | 33.17 | 32.46 | 33.17 | 1,174,682 | -0.03(-0.09%) |
Sep 06, 2023 | 33.44 | 33.99 | 32.97 | 33.20 | 1,147,221 | -0.20(-0.60%) |
Sep 05, 2023 | 34.50 | 34.73 | 33.18 | 33.40 | 1,282,492 | -1.35(-3.88%) |
Sep 01, 2023 | 34.45 | 34.95 | 34.31 | 34.75 | 1,411,971 | +0.74(+2.18%) |
Aug 31, 2023 | 33.18 | 34.08 | 33.18 | 34.01 | 1,221,110 | +0.70(+2.10%) |
Aug 30, 2023 | 33.57 | 33.84 | 33.24 | 33.31 | 875,339 | -0.03(-0.09%) |
Aug 29, 2023 | 31.97 | 33.35 | 31.81 | 33.34 | 1,012,074 | +1.25(+3.90%) |
Aug 28, 2023 | 32.04 | 32.34 | 31.94 | 32.09 | 1,101,732 | +0.06(+0.19%) |
Aug 25, 2023 | 32.15 | 32.30 | 31.32 | 32.03 | 1,039,027 | +0.01(+0.03%) |
Aug 24, 2023 | 32.33 | 32.68 | 31.96 | 32.02 | 1,049,696 | -0.43(-1.33%) |
Aug 23, 2023 | 31.94 | 32.71 | 31.84 | 32.45 | 1,394,007 | +0.66(+2.08%) |
Aug 22, 2023 | 31.70 | 32.10 | 31.51 | 31.79 | 1,439,681 | +0.22(+0.70%) |
Aug 21, 2023 | 31.38 | 31.72 | 31.12 | 31.57 | 1,611,758 | +0.24(+0.77%) |
Aug 18, 2023 | 30.84 | 31.50 | 30.69 | 31.33 | 3,229,983 | +0.18(+0.58%) |
Aug 17, 2023 | 33.22 | 33.47 | 30.96 | 31.15 | 2,705,389 | -2.00(-6.03%) |
Aug 16, 2023 | 34.07 | 34.16 | 32.88 | 33.15 | 2,340,362 | -0.91(-2.67%) |
Aug 15, 2023 | 34.24 | 34.87 | 34.03 | 34.06 | 1,821,896 | -0.56(-1.62%) |
Aug 14, 2023 | 33.54 | 34.75 | 33.54 | 34.62 | 2,051,168 | +1.10(+3.28%) |
Aug 11, 2023 | 33.41 | 34.05 | 33.17 | 33.52 | 1,780,364 | +0.06(+0.18%) |
Aug 10, 2023 | 33.65 | 34.56 | 32.85 | 33.46 | 2,111,112 | +0.22(+0.66%) |
Aug 09, 2023 | 33.13 | 34.23 | 32.06 | 33.24 | 4,005,005 | +1.98(+6.33%) |
Aug 08, 2023 | 31.10 | 31.38 | 30.45 | 31.26 | 2,894,694 | -0.26(-0.82%) |
Aug 07, 2023 | 31.12 | 31.61 | 31.03 | 31.52 | 1,137,447 | +0.32(+1.03%) |
Aug 04, 2023 | 31.10 | 31.53 | 30.45 | 31.20 | 1,598,098 | +0.43(+1.40%) |
Aug 03, 2023 | 31.70 | 31.79 | 30.76 | 30.77 | 1,819,418 | -1.21(-3.78%) |
Aug 02, 2023 | 31.87 | 32.24 | 31.62 | 31.98 | 2,018,757 | -0.24(-0.74%) |
Aug 01, 2023 | 31.55 | 32.38 | 31.35 | 32.22 | 1,971,831 | +1.02(+3.27%) |
Jul 31, 2023 | 30.98 | 31.26 | 30.60 | 31.20 | 1,482,386 | +0.25(+0.81%) |
Jul 28, 2023 | 31.11 | 31.35 | 30.78 | 30.95 | 1,069,179 | +0.36(+1.18%) |
Jul 27, 2023 | 31.81 | 31.89 | 30.44 | 30.59 | 891,408 | -0.80(-2.55%) |
Jul 26, 2023 | 30.39 | 31.50 | 30.31 | 31.39 | 1,128,255 | +0.83(+2.72%) |
Jul 25, 2023 | 29.83 | 30.74 | 29.73 | 30.56 | 1,332,503 | +0.59(+1.97%) |
Jul 24, 2023 | 29.90 | 30.15 | 29.67 | 29.97 | 477,044 | +0.07(+0.23%) |
Jul 21, 2023 | 29.95 | 30.15 | 29.71 | 29.90 | 994,333 | +0.04(+0.13%) |
Jul 20, 2023 | 30.73 | 30.81 | 29.82 | 29.86 | 1,383,388 | -0.92(-2.99%) |
Jul 19, 2023 | 30.98 | 31.23 | 30.58 | 30.78 | 1,351,066 | -0.06(-0.19%) |
Jul 18, 2023 | 31.66 | 31.83 | 30.51 | 30.84 | 1,428,424 | -0.50(-1.60%) |
Jul 17, 2023 | 30.87 | 31.40 | 30.62 | 31.34 | 692,249 | +0.58(+1.89%) |
Jul 14, 2023 | 31.27 | 31.27 | 30.45 | 30.76 | 870,540 | -0.49(-1.57%) |
Jul 13, 2023 | 31.13 | 31.57 | 30.72 | 31.25 | 1,826,834 | +0.55(+1.79%) |
Jul 12, 2023 | 30.80 | 31.25 | 30.57 | 30.70 | 2,669,580 | +0.79(+2.64%) |
Jul 11, 2023 | 29.58 | 29.96 | 29.26 | 29.91 | 1,276,194 | +0.65(+2.22%) |
Jul 10, 2023 | 28.48 | 29.46 | 28.38 | 29.26 | 2,160,430 | +0.67(+2.34%) |
Jul 07, 2023 | 28.80 | 29.16 | 28.51 | 28.59 | 880,925 | -0.13(-0.45%) |
Jul 06, 2023 | 29.32 | 29.47 | 28.53 | 28.72 | 1,316,506 | -0.96(-3.23%) |
Jul 05, 2023 | 29.62 | 29.95 | 29.29 | 29.68 | 1,111,092 | +0.02(+0.07%) |
Jul 03, 2023 | 30.28 | 30.31 | 29.53 | 29.66 | 609,500 | -0.63(-2.08%) |
Jun 30, 2023 | 29.88 | 30.53 | 29.84 | 30.29 | 1,350,786 | +0.44(+1.47%) |
Jun 29, 2023 | 29.85 | 30.19 | 29.64 | 29.85 | 1,620,587 | +0.11(+0.37%) |
Jun 28, 2023 | 29.17 | 29.85 | 29.02 | 29.74 | 1,692,416 | +0.66(+2.27%) |
Jun 27, 2023 | 28.33 | 29.25 | 28.33 | 29.08 | 1,221,388 | +0.83(+2.94%) |
Jun 26, 2023 | 27.63 | 28.61 | 27.59 | 28.25 | 1,600,985 | +0.58(+2.10%) |
Jun 23, 2023 | 27.02 | 27.80 | 26.88 | 27.67 | 1,836,631 | +0.35(+1.28%) |
Jun 22, 2023 | 27.49 | 27.61 | 27.03 | 27.32 | 804,513 | -0.29(-1.05%) |
Jun 21, 2023 | 27.25 | 27.75 | 27.08 | 27.61 | 1,783,085 | +0.37(+1.36%) |
Jun 20, 2023 | 25.96 | 27.33 | 25.92 | 27.24 | 1,793,559 | +0.96(+3.65%) |
Jun 16, 2023 | 26.48 | 26.48 | 26.01 | 26.28 | 1,554,134 | -0.20(-0.76%) |
Jun 15, 2023 | 25.91 | 26.51 | 25.80 | 26.48 | 1,192,686 | +0.51(+1.96%) |
Jun 14, 2023 | 26.83 | 26.90 | 25.74 | 25.97 | 1,490,289 | -0.77(-2.88%) |
Jun 13, 2023 | 26.32 | 27.01 | 26.23 | 26.74 | 1,518,338 | +0.49(+1.87%) |
Jun 12, 2023 | 26.26 | 26.57 | 25.89 | 26.25 | 1,817,273 | +0.13(+0.50%) |
Jun 09, 2023 | 26.00 | 26.35 | 25.89 | 26.12 | 2,581,464 | -0.59(-2.21%) |
Jun 08, 2023 | 26.72 | 26.97 | 26.50 | 26.71 | 1,181,073 | -0.23(-0.85%) |
Jun 07, 2023 | 26.95 | 27.58 | 26.76 | 26.94 | 2,117,227 | +0.11(+0.41%) |
Jun 06, 2023 | 25.66 | 27.09 | 25.61 | 26.83 | 2,130,342 | +1.14(+4.44%) |
Jun 05, 2023 | 25.59 | 25.98 | 25.20 | 25.69 | 1,426,922 | -0.03(-0.12%) |
Jun 02, 2023 | 24.83 | 26.01 | 24.72 | 25.72 | 1,961,492 | +1.61(+6.68%) |
Jun 01, 2023 | 23.26 | 24.13 | 23.08 | 24.11 | 2,634,752 | +0.86(+3.70%) |
May 31, 2023 | 23.64 | 23.90 | 23.22 | 23.25 | 2,955,957 | -0.49(-2.06%) |
May 30, 2023 | 24.11 | 24.28 | 23.41 | 23.74 | 1,227,097 | -0.17(-0.71%) |
May 26, 2023 | 23.64 | 24.03 | 23.46 | 23.91 | 958,392 | +0.20(+0.84%) |
May 25, 2023 | 23.65 | 23.80 | 23.27 | 23.71 | 2,070,388 | +0.13(+0.55%) |
May 24, 2023 | 23.50 | 23.67 | 23.19 | 23.58 | 1,986,269 | -0.06(-0.25%) |
May 23, 2023 | 24.20 | 24.41 | 23.52 | 23.64 | 1,967,685 | -0.80(-3.27%) |
May 22, 2023 | 24.48 | 24.86 | 24.33 | 24.44 | 2,381,921 | -0.01(-0.04%) |
May 19, 2023 | 25.06 | 25.17 | 24.27 | 24.45 | 2,198,746 | -0.55(-2.20%) |
May 18, 2023 | 24.86 | 25.06 | 24.48 | 25.00 | 1,879,725 | +0.22(+0.89%) |
May 17, 2023 | 24.24 | 25.15 | 24.21 | 24.78 | 7,120,774 | +0.06(+0.24%) |
May 16, 2023 | 25.08 | 25.14 | 24.44 | 24.72 | 1,224,118 | -0.66(-2.60%) |
May 15, 2023 | 25.01 | 25.60 | 24.83 | 25.38 | 1,025,956 | +0.50(+2.01%) |
May 12, 2023 | 25.40 | 25.55 | 24.68 | 24.88 | 1,320,143 | -0.48(-1.89%) |
May 11, 2023 | 25.35 | 25.40 | 24.49 | 25.36 | 1,996,776 | -0.03(-0.12%) |
May 10, 2023 | 25.81 | 25.93 | 25.19 | 25.39 | 1,234,645 | -0.07(-0.27%) |
May 09, 2023 | 26.00 | 26.28 | 25.24 | 25.46 | 2,326,082 | -0.52(-2.00%) |
May 08, 2023 | 26.43 | 26.74 | 25.83 | 25.98 | 1,480,538 | -0.25(-0.95%) |
May 05, 2023 | 26.00 | 26.25 | 24.80 | 26.23 | 3,466,390 | -0.09(-0.34%) |
May 04, 2023 | 27.09 | 27.33 | 26.15 | 26.32 | 2,428,061 | -0.83(-3.06%) |
May 03, 2023 | 27.04 | 27.82 | 27.02 | 27.15 | 1,173,154 | +0.19(+0.70%) |
May 02, 2023 | 27.24 | 27.25 | 26.46 | 26.96 | 1,159,239 | -0.42(-1.53%) |