Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 29.00 | 29.11 | 28.34 | 28.36 | 1,493,031 | -0.82(-2.81%) |
Apr 29, 2024 | 29.25 | 29.55 | 29.01 | 29.18 | 1,193,240 | +0.25(+0.86%) |
Apr 26, 2024 | 29.38 | 29.57 | 28.90 | 28.93 | 1,357,982 | -0.26(-0.89%) |
Apr 25, 2024 | 29.02 | 29.55 | 28.90 | 29.19 | 1,136,971 | -0.44(-1.48%) |
Apr 24, 2024 | 28.96 | 29.63 | 28.53 | 29.63 | 1,789,330 | +0.86(+2.99%) |
Apr 23, 2024 | 28.07 | 29.80 | 28.07 | 28.77 | 2,975,414 | +1.31(+4.77%) |
Apr 22, 2024 | 27.18 | 27.72 | 26.91 | 27.46 | 1,217,665 | +0.32(+1.18%) |
Apr 19, 2024 | 27.00 | 27.55 | 26.91 | 27.14 | 753,774 | +0.07(+0.26%) |
Apr 18, 2024 | 27.38 | 27.44 | 26.72 | 27.07 | 1,259,016 | -0.31(-1.13%) |
Apr 17, 2024 | 27.15 | 27.69 | 26.62 | 27.38 | 1,647,367 | +0.38(+1.41%) |
Apr 16, 2024 | 26.90 | 27.41 | 26.46 | 27.00 | 1,563,672 | -0.07(-0.26%) |
Apr 15, 2024 | 27.72 | 28.19 | 26.74 | 27.07 | 1,820,046 | -0.48(-1.74%) |
Apr 12, 2024 | 28.97 | 29.33 | 27.45 | 27.55 | 1,559,974 | -1.29(-4.47%) |
Apr 11, 2024 | 28.90 | 29.09 | 28.35 | 28.84 | 1,058,564 | +0.38(+1.34%) |
Apr 10, 2024 | 29.20 | 29.35 | 28.41 | 28.46 | 1,977,657 | -1.89(-6.23%) |
Apr 09, 2024 | 29.71 | 30.38 | 29.47 | 30.35 | 1,296,128 | +1.01(+3.44%) |
Apr 08, 2024 | 29.36 | 29.69 | 29.17 | 29.34 | 714,629 | +0.08(+0.27%) |
Apr 05, 2024 | 29.02 | 29.53 | 28.77 | 29.26 | 704,494 | -0.06(-0.20%) |
Apr 04, 2024 | 29.37 | 29.85 | 29.06 | 29.32 | 782,701 | +0.33(+1.14%) |
Apr 03, 2024 | 29.16 | 29.24 | 28.56 | 28.99 | 884,387 | -0.20(-0.69%) |
Apr 02, 2024 | 29.13 | 29.38 | 28.78 | 29.19 | 946,499 | -0.43(-1.45%) |
Apr 01, 2024 | 30.20 | 30.57 | 29.58 | 29.62 | 1,073,268 | -0.46(-1.53%) |
Mar 28, 2024 | 29.05 | 30.12 | 29.91 | 30.08 | 1,540,481 | +1.08(+3.72%) |
Mar 27, 2024 | 28.42 | 29.25 | 28.28 | 29.00 | 1,569,105 | +1.09(+3.91%) |
Mar 26, 2024 | 28.20 | 28.28 | 27.80 | 27.91 | 1,042,607 | -0.02(-0.07%) |
Mar 25, 2024 | 28.45 | 28.76 | 27.76 | 27.93 | 862,154 | -0.33(-1.17%) |
Mar 22, 2024 | 28.10 | 28.47 | 27.51 | 28.26 | 1,315,810 | +0.36(+1.29%) |
Mar 21, 2024 | 27.29 | 28.15 | 27.16 | 27.90 | 1,701,559 | +0.80(+2.95%) |
Mar 20, 2024 | 27.17 | 27.54 | 26.90 | 27.10 | 1,811,203 | -0.16(-0.59%) |
Mar 19, 2024 | 27.25 | 27.40 | 26.83 | 27.26 | 1,363,969 | +0.26(+0.96%) |
Mar 18, 2024 | 28.00 | 28.09 | 26.92 | 27.00 | 2,189,958 | -0.91(-3.26%) |
Mar 15, 2024 | 28.50 | 28.85 | 27.48 | 27.91 | 1,831,229 | -0.70(-2.45%) |
Mar 14, 2024 | 28.86 | 28.89 | 28.06 | 28.61 | 1,758,988 | -0.38(-1.31%) |
Mar 13, 2024 | 28.79 | 29.52 | 28.71 | 28.99 | 1,063,133 | +0.21(+0.73%) |
Mar 12, 2024 | 29.00 | 29.30 | 28.58 | 28.78 | 834,685 | -0.45(-1.54%) |
Mar 11, 2024 | 29.50 | 29.83 | 29.01 | 29.23 | 974,093 | -0.12(-0.41%) |
Mar 08, 2024 | 29.20 | 29.54 | 28.89 | 29.35 | 1,205,670 | +0.50(+1.73%) |
Mar 07, 2024 | 29.35 | 29.55 | 28.62 | 28.85 | 1,150,221 | -0.27(-0.93%) |
Mar 06, 2024 | 29.19 | 29.60 | 28.87 | 29.12 | 1,319,866 | +0.64(+2.25%) |
Mar 05, 2024 | 28.52 | 29.25 | 28.28 | 28.48 | 841,013 | -0.16(-0.56%) |
Mar 04, 2024 | 28.39 | 28.75 | 27.88 | 28.64 | 932,032 | +0.29(+1.02%) |
Mar 01, 2024 | 27.48 | 28.53 | 27.16 | 28.35 | 1,246,680 | +0.88(+3.20%) |
Feb 29, 2024 | 27.16 | 28.21 | 27.05 | 27.47 | 1,096,322 | +0.54(+2.01%) |
Feb 28, 2024 | 26.85 | 27.43 | 26.70 | 26.93 | 892,432 | -0.37(-1.36%) |
Feb 27, 2024 | 26.62 | 27.35 | 26.43 | 27.30 | 893,260 | +0.88(+3.33%) |
Feb 26, 2024 | 27.00 | 27.00 | 26.27 | 26.42 | 1,427,869 | -0.68(-2.51%) |
Feb 23, 2024 | 27.00 | 27.28 | 26.86 | 27.10 | 1,002,021 | +0.01(+0.04%) |
Feb 22, 2024 | 27.95 | 27.96 | 26.90 | 27.09 | 1,851,977 | -0.70(-2.52%) |
Feb 21, 2024 | 28.21 | 28.46 | 27.67 | 27.79 | 987,017 | -0.58(-2.04%) |
Feb 20, 2024 | 28.40 | 28.79 | 28.04 | 28.37 | 1,040,072 | -0.18(-0.63%) |
Feb 16, 2024 | 28.50 | 28.83 | 28.28 | 28.55 | 1,073,602 | -0.35(-1.21%) |
Feb 15, 2024 | 28.70 | 29.75 | 28.70 | 28.90 | 999,894 | +0.61(+2.16%) |
Feb 14, 2024 | 28.29 | 28.46 | 27.91 | 28.29 | 1,174,306 | +0.32(+1.14%) |
Feb 13, 2024 | 28.65 | 28.65 | 27.57 | 27.97 | 1,570,030 | -1.27(-4.34%) |
Feb 12, 2024 | 28.33 | 29.32 | 28.23 | 29.24 | 1,054,748 | +1.15(+4.09%) |
Feb 09, 2024 | 28.17 | 28.39 | 27.64 | 28.09 | 1,283,899 | +0.01(+0.04%) |
Feb 08, 2024 | 28.24 | 28.35 | 27.66 | 28.08 | 945,626 | -0.24(-0.85%) |
Feb 07, 2024 | 28.46 | 28.72 | 27.67 | 28.32 | 1,072,358 | +0.16(+0.57%) |
Feb 06, 2024 | 27.88 | 28.31 | 27.70 | 28.16 | 1,185,524 | +0.23(+0.82%) |
Feb 05, 2024 | 29.10 | 29.17 | 27.65 | 27.93 | 1,821,957 | -1.49(-5.06%) |
Feb 02, 2024 | 30.29 | 30.29 | 29.22 | 29.42 | 1,887,248 | -1.14(-3.72%) |
Feb 01, 2024 | 29.55 | 30.64 | 29.37 | 30.56 | 2,106,323 | +1.57(+5.43%) |
Jan 31, 2024 | 29.27 | 30.13 | 28.86 | 28.98 | 1,665,611 | -0.18(-0.63%) |
Jan 30, 2024 | 29.10 | 29.62 | 28.87 | 29.17 | 1,221,401 | -0.02(-0.07%) |
Jan 29, 2024 | 28.16 | 29.28 | 27.81 | 29.19 | 1,547,326 | +1.21(+4.34%) |
Jan 26, 2024 | 28.89 | 28.92 | 27.75 | 27.97 | 2,088,680 | -0.38(-1.34%) |
Jan 25, 2024 | 27.46 | 29.05 | 27.38 | 28.35 | 3,994,807 | +2.31(+8.87%) |
Jan 24, 2024 | 27.40 | 27.66 | 25.95 | 26.04 | 1,660,741 | -1.00(-3.70%) |
Jan 23, 2024 | 26.56 | 27.12 | 26.01 | 27.04 | 1,470,434 | +0.85(+3.26%) |
Jan 22, 2024 | 25.50 | 26.69 | 25.41 | 26.19 | 1,358,359 | +0.85(+3.37%) |
Jan 19, 2024 | 26.01 | 26.01 | 24.76 | 25.33 | 1,676,067 | -0.51(-1.99%) |
Jan 18, 2024 | 26.01 | 26.20 | 25.33 | 25.85 | 1,728,455 | -0.08(-0.30%) |
Jan 17, 2024 | 26.70 | 26.80 | 25.81 | 25.92 | 1,569,254 | -1.10(-4.06%) |
Jan 16, 2024 | 27.96 | 27.96 | 26.82 | 27.02 | 2,676,472 | -1.02(-3.64%) |
Jan 12, 2024 | 28.25 | 28.69 | 27.91 | 28.04 | 1,097,206 | +0.02(+0.07%) |
Jan 11, 2024 | 28.64 | 28.84 | 27.25 | 28.02 | 1,968,243 | -0.63(-2.20%) |
Jan 10, 2024 | 29.05 | 29.08 | 28.30 | 28.65 | 1,878,874 | -0.55(-1.90%) |
Jan 09, 2024 | 29.25 | 29.59 | 28.79 | 29.21 | 970,872 | -0.51(-1.73%) |
Jan 08, 2024 | 28.86 | 29.94 | 28.63 | 29.72 | 1,458,862 | +0.99(+3.45%) |
Jan 05, 2024 | 28.37 | 29.40 | 27.97 | 28.73 | 1,043,811 | +0.26(+0.92%) |
Jan 04, 2024 | 29.08 | 29.36 | 28.46 | 28.47 | 1,052,894 | -0.65(-2.23%) |
Jan 03, 2024 | 29.40 | 29.61 | 28.49 | 29.12 | 1,165,042 | -0.85(-2.85%) |
Jan 02, 2024 | 29.51 | 30.52 | 29.15 | 29.97 | 1,599,039 | +0.45(+1.51%) |
Dec 29, 2023 | 29.69 | 30.16 | 29.43 | 29.53 | 984,468 | -0.29(-0.98%) |
Dec 28, 2023 | 29.27 | 29.83 | 29.27 | 29.82 | 921,355 | +0.17(+0.59%) |
Dec 27, 2023 | 29.80 | 29.86 | 29.25 | 29.64 | 972,526 | -0.07(-0.23%) |
Dec 26, 2023 | 29.50 | 30.04 | 29.43 | 29.71 | 628,343 | +0.24(+0.82%) |
Dec 22, 2023 | 29.82 | 30.42 | 29.08 | 29.47 | 800,710 | -0.22(-0.75%) |
Dec 21, 2023 | 29.25 | 29.71 | 28.78 | 29.69 | 1,016,724 | +0.83(+2.86%) |
Dec 20, 2023 | 29.54 | 30.04 | 28.84 | 28.87 | 1,691,245 | -0.82(-2.75%) |
Dec 19, 2023 | 29.16 | 29.85 | 28.99 | 29.68 | 1,082,832 | +0.79(+2.72%) |
Dec 18, 2023 | 29.32 | 29.66 | 28.76 | 28.90 | 1,028,693 | -0.39(-1.33%) |
Dec 15, 2023 | 29.86 | 30.11 | 29.06 | 29.28 | 2,256,722 | -0.39(-1.31%) |
Dec 14, 2023 | 28.79 | 30.39 | 28.67 | 29.67 | 3,986,325 | +1.67(+5.96%) |
Dec 13, 2023 | 25.73 | 28.07 | 25.39 | 28.00 | 1,651,271 | +2.30(+8.95%) |
Dec 12, 2023 | 25.78 | 25.96 | 24.87 | 25.70 | 1,441,798 | -0.33(-1.27%) |
Dec 11, 2023 | 25.24 | 26.25 | 24.95 | 26.03 | 1,533,513 | +0.80(+3.16%) |
Dec 08, 2023 | 25.39 | 25.57 | 24.74 | 25.24 | 1,251,033 | -0.11(-0.42%) |
Dec 07, 2023 | 25.76 | 26.53 | 25.24 | 25.34 | 1,842,588 | -0.45(-1.73%) |
Dec 06, 2023 | 24.42 | 25.83 | 24.42 | 25.79 | 1,940,638 | +1.52(+6.28%) |
Dec 05, 2023 | 23.55 | 24.32 | 23.41 | 24.26 | 1,741,224 | +0.76(+3.22%) |
Dec 04, 2023 | 24.27 | 24.86 | 23.43 | 23.51 | 2,323,950 | -1.17(-4.72%) |
Dec 01, 2023 | 22.72 | 24.69 | 22.59 | 24.67 | 2,184,569 | +1.82(+7.94%) |
Nov 30, 2023 | 22.76 | 23.03 | 22.23 | 22.86 | 1,607,721 | +0.17(+0.73%) |
Nov 29, 2023 | 22.35 | 23.06 | 22.20 | 22.69 | 2,006,633 | +0.38(+1.70%) |
Nov 28, 2023 | 22.62 | 23.02 | 22.24 | 22.31 | 3,377,646 | -0.21(-0.95%) |
Nov 27, 2023 | 22.91 | 22.91 | 22.20 | 22.53 | 1,346,625 | -0.30(-1.32%) |
Nov 24, 2023 | 22.98 | 23.02 | 22.67 | 22.83 | 565,999 | -0.14(-0.59%) |
Nov 22, 2023 | 23.23 | 23.46 | 22.89 | 22.96 | 1,336,948 | -0.02(-0.08%) |
Nov 21, 2023 | 22.80 | 23.17 | 22.36 | 22.98 | 1,179,419 | +0.05(+0.21%) |
Nov 20, 2023 | 22.35 | 23.09 | 22.02 | 22.93 | 1,141,869 | +0.35(+1.55%) |
Nov 17, 2023 | 22.72 | 22.82 | 21.79 | 22.58 | 1,765,850 | +0.17(+0.74%) |
Nov 16, 2023 | 22.98 | 23.19 | 22.01 | 22.42 | 2,000,023 | -0.56(-2.45%) |
Nov 15, 2023 | 23.71 | 24.06 | 22.86 | 22.98 | 2,378,514 | -0.69(-2.91%) |
Nov 14, 2023 | 22.86 | 24.00 | 22.15 | 23.67 | 2,591,859 | +1.60(+7.26%) |
Nov 13, 2023 | 22.53 | 22.73 | 21.68 | 22.07 | 2,736,314 | -0.85(-3.73%) |
Nov 10, 2023 | 23.41 | 23.55 | 22.18 | 22.92 | 2,394,245 | -0.37(-1.58%) |
Nov 09, 2023 | 25.18 | 25.31 | 23.03 | 23.29 | 5,839,414 | -2.98(-11.35%) |
Nov 08, 2023 | 26.29 | 26.70 | 25.67 | 26.27 | 1,943,334 | -0.52(-1.96%) |
Nov 07, 2023 | 26.76 | 27.40 | 25.82 | 26.80 | 3,131,577 | +1.31(+5.14%) |
Nov 06, 2023 | 27.06 | 27.08 | 25.32 | 25.49 | 2,179,686 | -1.37(-5.10%) |
Nov 03, 2023 | 28.06 | 28.24 | 26.72 | 26.86 | 2,576,612 | -0.53(-1.92%) |
Nov 02, 2023 | 26.02 | 27.48 | 25.79 | 27.38 | 2,605,370 | +1.75(+6.84%) |
Nov 01, 2023 | 25.57 | 25.90 | 25.05 | 25.63 | 2,312,142 | +0.13(+0.52%) |
Oct 31, 2023 | 25.57 | 25.71 | 25.04 | 25.50 | 1,840,383 | -0.06(-0.22%) |
Oct 30, 2023 | 26.11 | 26.55 | 24.99 | 25.56 | 2,204,097 | -0.30(-1.17%) |
Oct 27, 2023 | 26.52 | 26.78 | 25.81 | 25.86 | 2,485,800 | -0.45(-1.72%) |
Oct 26, 2023 | 24.54 | 26.96 | 24.53 | 26.31 | 4,502,638 | +1.87(+7.63%) |
Oct 25, 2023 | 24.37 | 25.32 | 23.78 | 24.44 | 3,850,950 | +0.17(+0.70%) |
Oct 24, 2023 | 22.22 | 24.48 | 21.35 | 24.27 | 6,006,125 | +3.16(+14.94%) |
Oct 23, 2023 | 20.94 | 21.55 | 20.56 | 21.12 | 2,313,193 | +0.02(+0.09%) |
Oct 20, 2023 | 21.20 | 21.80 | 20.98 | 21.10 | 2,986,401 | -0.41(-1.88%) |
Oct 19, 2023 | 21.49 | 22.13 | 21.11 | 21.51 | 2,547,671 | +0.08(+0.35%) |
Oct 18, 2023 | 20.49 | 21.62 | 20.44 | 21.43 | 2,769,031 | +0.88(+4.26%) |
Oct 17, 2023 | 20.41 | 20.98 | 20.32 | 20.55 | 2,014,640 | -0.37(-1.76%) |
Oct 16, 2023 | 21.03 | 21.27 | 20.35 | 20.92 | 2,968,522 | -0.06(-0.27%) |
Oct 13, 2023 | 20.39 | 21.53 | 20.25 | 20.98 | 2,305,575 | +0.82(+4.07%) |
Oct 12, 2023 | 21.70 | 21.83 | 19.89 | 20.16 | 3,655,611 | -1.52(-7.00%) |
Oct 11, 2023 | 21.01 | 22.03 | 20.96 | 21.68 | 3,107,658 | +0.92(+4.45%) |
Oct 10, 2023 | 19.29 | 21.15 | 19.10 | 20.75 | 3,702,383 | +1.37(+7.05%) |
Oct 09, 2023 | 20.87 | 21.10 | 19.00 | 19.39 | 4,525,656 | -1.86(-8.74%) |
Oct 06, 2023 | 19.43 | 21.48 | 19.05 | 21.24 | 6,061,825 | +1.46(+7.38%) |
Oct 05, 2023 | 20.96 | 21.04 | 19.77 | 19.78 | 5,718,119 | -1.30(-6.17%) |
Oct 04, 2023 | 22.27 | 22.32 | 20.85 | 21.08 | 5,286,138 | -0.72(-3.28%) |
Oct 03, 2023 | 23.32 | 23.32 | 20.56 | 21.80 | 11,533,279 | -1.51(-6.47%) |
Oct 02, 2023 | 27.46 | 27.67 | 22.84 | 23.30 | 15,116,242 | -4.67(-16.70%) |
Sep 29, 2023 | 29.32 | 30.41 | 27.34 | 27.98 | 10,135,418 | -0.79(-2.75%) |
Sep 28, 2023 | 35.06 | 35.15 | 28.15 | 28.77 | 15,318,477 | -6.52(-18.47%) |
Sep 27, 2023 | 40.31 | 40.51 | 35.01 | 35.29 | 8,583,344 | -8.89(-20.13%) |
Sep 26, 2023 | 45.29 | 45.67 | 43.91 | 44.18 | 835,512 | -1.45(-3.18%) |
Sep 25, 2023 | 45.59 | 45.94 | 45.59 | 45.63 | 537,270 | -0.38(-0.82%) |
Sep 22, 2023 | 45.00 | 46.03 | 44.89 | 46.01 | 835,769 | +0.92(+2.05%) |
Sep 21, 2023 | 45.69 | 45.82 | 45.03 | 45.08 | 757,479 | -0.98(-2.13%) |
Sep 20, 2023 | 46.93 | 46.97 | 45.89 | 46.06 | 910,101 | -0.72(-1.53%) |
Sep 19, 2023 | 47.23 | 47.72 | 46.78 | 46.78 | 445,969 | -0.39(-0.82%) |
Sep 18, 2023 | 47.89 | 48.08 | 46.67 | 47.16 | 725,270 | -0.80(-1.67%) |
Sep 15, 2023 | 47.38 | 48.30 | 47.30 | 47.97 | 910,430 | +0.45(+0.95%) |
Sep 14, 2023 | 46.96 | 47.96 | 46.77 | 47.51 | 1,058,679 | +1.19(+2.56%) |
Sep 13, 2023 | 45.87 | 46.72 | 45.68 | 46.33 | 547,074 | +0.41(+0.90%) |
Sep 12, 2023 | 45.89 | 46.27 | 45.71 | 45.91 | 573,333 | +0.02(+0.04%) |
Sep 11, 2023 | 45.22 | 46.19 | 45.16 | 45.89 | 541,012 | +0.69(+1.52%) |
Sep 08, 2023 | 44.79 | 45.43 | 44.45 | 45.21 | 610,308 | +0.44(+0.99%) |
Sep 07, 2023 | 44.60 | 45.07 | 44.43 | 44.76 | 687,301 | -0.03(-0.06%) |
Sep 06, 2023 | 45.54 | 45.54 | 44.60 | 44.79 | 625,158 | -0.78(-1.72%) |
Sep 05, 2023 | 46.35 | 46.60 | 45.05 | 45.57 | 980,423 | -0.68(-1.47%) |
Sep 01, 2023 | 47.10 | 47.57 | 45.94 | 46.25 | 826,910 | -0.73(-1.56%) |
Aug 31, 2023 | 47.29 | 47.33 | 46.89 | 46.99 | 756,480 | -0.11(-0.24%) |
Aug 30, 2023 | 47.52 | 47.90 | 46.79 | 47.10 | 1,234,915 | -0.65(-1.36%) |
Aug 29, 2023 | 47.01 | 48.54 | 46.19 | 47.75 | 1,724,674 | +1.95(+4.26%) |
Aug 28, 2023 | 45.89 | 46.36 | 45.29 | 45.80 | 993,912 | +0.30(+0.66%) |
Aug 25, 2023 | 44.55 | 45.87 | 44.20 | 45.50 | 1,039,216 | +0.94(+2.11%) |
Aug 24, 2023 | 43.83 | 45.22 | 43.81 | 44.56 | 1,456,161 | +0.56(+1.26%) |
Aug 23, 2023 | 42.48 | 44.12 | 42.33 | 44.00 | 877,639 | +1.62(+3.82%) |
Aug 22, 2023 | 42.15 | 42.52 | 41.67 | 42.38 | 723,928 | +0.21(+0.49%) |
Aug 21, 2023 | 44.04 | 44.07 | 42.13 | 42.17 | 979,822 | -1.42(-3.26%) |
Aug 18, 2023 | 42.20 | 44.06 | 42.07 | 43.59 | 1,116,724 | +1.25(+2.96%) |
Aug 17, 2023 | 44.22 | 44.33 | 42.19 | 42.34 | 1,240,522 | -1.71(-3.89%) |
Aug 16, 2023 | 43.60 | 44.44 | 43.42 | 44.06 | 1,061,257 | +0.33(+0.75%) |
Aug 15, 2023 | 43.95 | 44.53 | 43.59 | 43.73 | 1,376,906 | -0.69(-1.55%) |
Aug 14, 2023 | 45.07 | 45.20 | 43.84 | 44.41 | 1,573,859 | -0.66(-1.46%) |
Aug 11, 2023 | 44.88 | 45.49 | 43.94 | 45.07 | 1,430,752 | -0.06(-0.13%) |
Aug 10, 2023 | 46.35 | 46.79 | 44.91 | 45.13 | 1,128,090 | -1.01(-2.18%) |
Aug 09, 2023 | 45.30 | 46.22 | 44.76 | 46.14 | 1,674,091 | +0.84(+1.85%) |
Aug 08, 2023 | 46.35 | 46.49 | 44.54 | 45.30 | 1,936,995 | -1.55(-3.32%) |
Aug 07, 2023 | 47.60 | 47.87 | 46.79 | 46.85 | 1,271,210 | -0.76(-1.60%) |
Aug 04, 2023 | 47.79 | 48.57 | 47.36 | 47.62 | 714,199 | -0.09(-0.20%) |
Aug 03, 2023 | 49.12 | 49.17 | 47.71 | 47.71 | 1,054,027 | -1.38(-2.81%) |
Aug 02, 2023 | 49.35 | 49.39 | 48.46 | 49.09 | 911,668 | -0.40(-0.81%) |
Aug 01, 2023 | 50.70 | 51.00 | 49.30 | 49.49 | 897,611 | -0.97(-1.93%) |
Jul 31, 2023 | 50.51 | 50.81 | 49.86 | 50.46 | 943,869 | +0.40(+0.80%) |
Jul 28, 2023 | 50.56 | 50.78 | 49.68 | 50.07 | 1,053,137 | -0.09(-0.18%) |
Jul 27, 2023 | 52.43 | 53.10 | 50.07 | 50.16 | 1,490,342 | -2.38(-4.53%) |
Jul 26, 2023 | 52.46 | 52.91 | 51.99 | 52.54 | 1,313,351 | +0.11(+0.21%) |
Jul 25, 2023 | 55.01 | 55.05 | 52.04 | 52.43 | 2,122,359 | -2.22(-4.07%) |
Jul 24, 2023 | 54.45 | 55.01 | 53.52 | 54.65 | 938,154 | +0.27(+0.49%) |
Jul 21, 2023 | 54.57 | 54.97 | 54.23 | 54.38 | 605,045 | -0.08(-0.15%) |
Jul 20, 2023 | 54.45 | 54.84 | 53.75 | 54.47 | 794,627 | -0.01(-0.02%) |
Jul 19, 2023 | 55.14 | 55.52 | 54.47 | 54.48 | 1,001,993 | -0.32(-0.58%) |
Jul 18, 2023 | 54.65 | 55.23 | 53.95 | 54.79 | 794,087 | +0.28(+0.51%) |
Jul 17, 2023 | 54.22 | 55.28 | 53.85 | 54.51 | 741,360 | +0.21(+0.39%) |
Jul 14, 2023 | 54.36 | 54.59 | 53.68 | 54.30 | 671,955 | +0.00(+0.00%) |
Jul 13, 2023 | 54.89 | 55.29 | 54.26 | 54.30 | 639,062 | -0.69(-1.25%) |
Jul 12, 2023 | 54.23 | 55.08 | 53.64 | 54.99 | 628,841 | +1.28(+2.38%) |
Jul 11, 2023 | 53.69 | 53.97 | 53.07 | 53.71 | 809,680 | +0.02(+0.03%) |
Jul 10, 2023 | 52.62 | 53.82 | 52.38 | 53.69 | 524,888 | +1.30(+2.48%) |
Jul 07, 2023 | 52.73 | 53.09 | 52.35 | 52.39 | 598,937 | -0.33(-0.63%) |
Jul 06, 2023 | 53.85 | 53.85 | 52.70 | 52.73 | 737,396 | -1.79(-3.28%) |
Jul 05, 2023 | 53.36 | 54.87 | 53.11 | 54.51 | 570,274 | +0.92(+1.71%) |
Jul 03, 2023 | 54.14 | 54.96 | 53.54 | 53.60 | 322,090 | -0.75(-1.38%) |
Jun 30, 2023 | 53.28 | 54.39 | 53.08 | 54.35 | 689,550 | +1.24(+2.34%) |
Jun 29, 2023 | 52.55 | 53.52 | 52.17 | 53.11 | 822,800 | +0.69(+1.31%) |
Jun 28, 2023 | 54.09 | 54.19 | 52.36 | 52.42 | 2,089,231 | -1.82(-3.35%) |
Jun 27, 2023 | 54.91 | 55.13 | 54.05 | 54.24 | 988,519 | -0.44(-0.81%) |
Jun 26, 2023 | 54.65 | 55.29 | 54.44 | 54.68 | 636,830 | +0.36(+0.67%) |
Jun 23, 2023 | 56.22 | 56.62 | 53.93 | 54.32 | 1,058,077 | -1.87(-3.33%) |
Jun 22, 2023 | 56.85 | 56.85 | 56.09 | 56.19 | 762,233 | -0.80(-1.40%) |
Jun 21, 2023 | 56.54 | 57.50 | 56.26 | 56.99 | 516,183 | -0.18(-0.31%) |
Jun 20, 2023 | 57.85 | 57.99 | 56.90 | 57.16 | 469,131 | -0.69(-1.19%) |
Jun 16, 2023 | 58.04 | 58.42 | 57.22 | 57.85 | 496,137 | -0.23(-0.40%) |
Jun 15, 2023 | 58.04 | 58.55 | 57.59 | 58.08 | 389,641 | +2.01(+3.59%) |
May 08, 2023 | 52.17 | 56.15 | 51.59 | 56.07 | 4,296,246 | +7.09(+14.47%) |
May 05, 2023 | 48.23 | 49.25 | 48.02 | 48.98 | 1,352,484 | +1.17(+2.44%) |
May 04, 2023 | 49.42 | 49.69 | 47.80 | 47.81 | 1,339,757 | -1.76(-3.55%) |
May 03, 2023 | 50.07 | 50.73 | 49.32 | 49.57 | 1,928,882 | -0.44(-0.88%) |
May 02, 2023 | 50.87 | 51.48 | 49.44 | 50.01 | 2,007,691 | -0.99(-1.93%) |