Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 50.30 | 50.72 | 44.38 | 48.59 | 72,522,728 | -1.41(-2.82%) |
May 30, 2024 | 50.84 | 51.34 | 48.98 | 50.00 | 38,426,968 | -0.98(-1.92%) |
May 29, 2024 | 51.15 | 51.92 | 50.65 | 50.98 | 42,729,852 | -3.06(-5.66%) |
May 28, 2024 | 53.34 | 54.89 | 51.75 | 54.04 | 50,581,360 | +2.60(+5.05%) |
May 24, 2024 | 50.02 | 52.07 | 49.35 | 51.44 | 48,478,744 | +2.63(+5.39%) |
May 23, 2024 | 53.15 | 53.20 | 47.55 | 48.81 | 81,062,272 | -0.57(-1.15%) |
May 22, 2024 | 49.25 | 50.00 | 48.10 | 49.38 | 55,165,220 | +1.40(+2.92%) |
May 21, 2024 | 46.55 | 48.19 | 46.41 | 47.98 | 36,375,436 | -0.27(-0.56%) |
May 20, 2024 | 45.96 | 49.30 | 45.81 | 48.25 | 55,005,700 | +2.85(+6.28%) |
May 17, 2024 | 47.01 | 47.38 | 44.33 | 45.40 | 40,965,964 | -0.86(-1.86%) |
May 16, 2024 | 46.96 | 48.03 | 46.21 | 46.26 | 46,243,352 | -0.74(-1.57%) |
May 15, 2024 | 44.67 | 47.07 | 43.99 | 47.00 | 57,801,032 | +3.79(+8.77%) |
May 14, 2024 | 41.18 | 43.44 | 41.05 | 43.21 | 41,504,332 | +1.94(+4.70%) |
May 13, 2024 | 41.60 | 42.07 | 41.08 | 41.27 | 30,512,296 | +0.24(+0.58%) |
May 10, 2024 | 41.15 | 42.24 | 40.52 | 41.03 | 47,048,616 | +1.07(+2.68%) |
May 09, 2024 | 40.40 | 40.62 | 39.31 | 39.96 | 39,014,024 | -0.45(-1.11%) |
May 08, 2024 | 39.06 | 40.50 | 38.96 | 40.41 | 53,669,540 | +0.05(+0.12%) |
May 07, 2024 | 41.53 | 41.91 | 40.28 | 40.36 | 51,393,668 | -0.94(-2.28%) |
May 06, 2024 | 39.97 | 41.38 | 39.48 | 41.30 | 48,231,908 | +2.33(+5.98%) |
May 03, 2024 | 38.75 | 39.58 | 38.10 | 38.97 | 58,599,440 | +2.52(+6.91%) |
May 02, 2024 | 35.98 | 36.91 | 34.12 | 36.45 | 56,494,936 | +2.08(+6.05%) |
May 01, 2024 | 36.08 | 38.06 | 33.65 | 34.37 | 97,062,864 | -3.81(-9.98%) |
Apr 30, 2024 | 40.08 | 41.49 | 38.12 | 38.18 | 56,090,128 | -2.43(-5.98%) |
Apr 29, 2024 | 39.60 | 40.83 | 38.71 | 40.61 | 51,050,684 | +0.81(+2.04%) |
Apr 26, 2024 | 37.32 | 40.29 | 37.01 | 39.80 | 59,041,824 | +2.39(+6.39%) |
Apr 25, 2024 | 35.28 | 38.18 | 34.64 | 37.41 | 80,486,808 | +1.92(+5.41%) |
Apr 24, 2024 | 36.91 | 37.48 | 34.60 | 35.49 | 80,164,040 | +1.38(+4.05%) |
Apr 23, 2024 | 32.82 | 34.66 | 32.59 | 34.11 | 66,239,848 | +2.04(+6.36%) |
Apr 22, 2024 | 31.58 | 32.85 | 30.50 | 32.07 | 64,973,812 | +1.28(+4.16%) |
Apr 19, 2024 | 33.96 | 34.58 | 30.20 | 30.79 | 105,240,112 | -4.12(-11.80%) |
Apr 18, 2024 | 36.04 | 36.80 | 34.53 | 34.91 | 91,324,160 | -2.15(-5.80%) |
Apr 17, 2024 | 40.60 | 40.85 | 36.64 | 37.06 | 85,265,296 | -3.48(-8.58%) |
Apr 16, 2024 | 39.75 | 41.17 | 39.21 | 40.54 | 62,551,484 | +0.76(+1.91%) |
Apr 15, 2024 | 42.99 | 43.40 | 39.10 | 39.78 | 61,971,332 | -1.73(-4.17%) |
Apr 12, 2024 | 43.32 | 43.55 | 41.03 | 41.51 | 79,978,416 | -4.29(-9.37%) |
Apr 11, 2024 | 43.71 | 46.05 | 42.66 | 45.80 | 64,596,996 | +2.71(+6.29%) |
Apr 10, 2024 | 43.11 | 44.77 | 42.19 | 43.09 | 74,801,696 | -2.30(-5.07%) |
Apr 09, 2024 | 45.37 | 45.85 | 43.17 | 45.39 | 66,376,368 | +1.39(+3.16%) |
Apr 08, 2024 | 44.50 | 45.19 | 43.50 | 44.00 | 42,737,928 | +0.38(+0.87%) |
Apr 05, 2024 | 42.70 | 44.53 | 41.94 | 43.62 | 71,151,440 | +1.25(+2.95%) |
Apr 04, 2024 | 48.13 | 48.49 | 41.98 | 42.37 | 82,577,760 | -3.82(-8.27%) |
Apr 03, 2024 | 44.29 | 47.18 | 44.21 | 46.19 | 53,910,564 | +0.31(+0.68%) |
Apr 02, 2024 | 45.83 | 46.16 | 44.38 | 45.88 | 57,354,388 | -2.11(-4.40%) |
Apr 01, 2024 | 46.73 | 49.99 | 46.72 | 47.99 | 63,168,516 | +1.46(+3.14%) |
Mar 28, 2024 | 46.31 | 46.63 | 46.01 | 46.53 | 45,685,720 | +0.03(+0.06%) |
Mar 27, 2024 | 46.23 | 46.54 | 45.15 | 46.50 | 56,595,608 | +1.47(+3.26%) |
Mar 26, 2024 | 46.82 | 47.37 | 44.88 | 45.03 | 55,612,072 | -0.86(-1.87%) |
Mar 25, 2024 | 44.50 | 47.17 | 44.14 | 45.89 | 54,831,304 | -0.54(-1.16%) |
Mar 22, 2024 | 45.68 | 47.50 | 45.25 | 46.43 | 57,152,880 | +0.12(+0.26%) |
Mar 21, 2024 | 47.62 | 48.76 | 46.06 | 46.31 | 82,359,240 | +2.91(+6.71%) |
Mar 20, 2024 | 41.59 | 43.80 | 40.62 | 43.40 | 78,995,232 | +1.98(+4.78%) |
Mar 19, 2024 | 40.71 | 41.95 | 38.95 | 41.42 | 83,348,880 | -1.08(-2.55%) |
Mar 18, 2024 | 44.66 | 45.22 | 42.29 | 42.50 | 64,917,940 | -0.20(-0.47%) |
Mar 15, 2024 | 41.78 | 44.10 | 41.59 | 42.70 | 72,556,736 | -0.79(-1.81%) |
Mar 14, 2024 | 45.46 | 46.30 | 42.15 | 43.49 | 77,760,256 | -2.55(-5.53%) |
Mar 13, 2024 | 47.86 | 48.00 | 45.05 | 46.04 | 79,463,920 | -3.50(-7.06%) |
Mar 12, 2024 | 48.40 | 49.65 | 45.96 | 49.54 | 89,404,824 | +2.81(+6.01%) |
Mar 11, 2024 | 46.90 | 47.75 | 45.06 | 46.73 | 76,348,136 | -2.18(-4.45%) |
Mar 08, 2024 | 55.89 | 56.94 | 48.76 | 48.91 | 129,148,728 | -6.36(-11.51%) |
Mar 07, 2024 | 52.11 | 56.01 | 52.06 | 55.27 | 91,129,144 | +5.10(+10.16%) |
Mar 06, 2024 | 49.72 | 51.80 | 48.68 | 50.18 | 91,519,320 | +3.38(+7.22%) |
Mar 05, 2024 | 47.97 | 48.96 | 45.22 | 46.80 | 76,558,904 | -2.93(-5.89%) |
Mar 04, 2024 | 49.96 | 51.37 | 48.96 | 49.73 | 81,118,472 | +1.44(+2.98%) |
Mar 01, 2024 | 44.36 | 48.91 | 44.20 | 48.29 | 90,691,824 | +5.49(+12.82%) |
Feb 29, 2024 | 41.18 | 43.09 | 40.74 | 42.80 | 67,230,928 | +3.04(+7.64%) |
Feb 28, 2024 | 39.71 | 40.47 | 39.12 | 39.77 | 46,204,588 | -1.31(-3.19%) |
Feb 27, 2024 | 41.78 | 42.12 | 40.75 | 41.08 | 48,155,288 | -0.10(-0.24%) |
Feb 26, 2024 | 41.19 | 41.77 | 40.37 | 41.18 | 49,433,972 | +1.04(+2.59%) |
Feb 23, 2024 | 42.10 | 42.64 | 39.38 | 40.14 | 68,486,944 | -1.25(-3.02%) |
Feb 22, 2024 | 40.42 | 42.02 | 39.84 | 41.39 | 96,615,976 | +5.28(+14.61%) |
Feb 21, 2024 | 35.08 | 36.12 | 34.55 | 36.11 | 64,748,708 | -0.28(-0.77%) |
Feb 20, 2024 | 37.21 | 37.64 | 34.63 | 36.39 | 80,814,664 | -1.91(-4.98%) |
Feb 16, 2024 | 39.81 | 40.75 | 37.93 | 38.30 | 77,214,840 | -0.78(-1.99%) |
Feb 15, 2024 | 39.97 | 40.09 | 38.47 | 39.08 | 60,681,456 | -0.01(-0.03%) |
Feb 14, 2024 | 38.11 | 39.23 | 37.58 | 39.09 | 62,281,624 | +2.28(+6.19%) |
Feb 13, 2024 | 35.68 | 37.93 | 35.13 | 36.81 | 86,146,456 | -2.31(-5.90%) |
Feb 12, 2024 | 39.38 | 41.29 | 38.62 | 39.12 | 72,059,072 | -0.17(-0.43%) |
Feb 09, 2024 | 37.83 | 39.51 | 37.14 | 39.29 | 65,915,668 | +2.17(+5.84%) |
Feb 08, 2024 | 35.71 | 37.92 | 35.61 | 37.12 | 59,431,740 | +1.79(+5.06%) |
Feb 07, 2024 | 34.41 | 35.46 | 33.43 | 35.33 | 63,133,664 | +1.53(+4.52%) |
Feb 06, 2024 | 35.34 | 35.45 | 32.63 | 33.80 | 62,592,072 | -1.27(-3.62%) |
Feb 05, 2024 | 34.52 | 35.57 | 33.39 | 35.07 | 65,810,792 | +1.45(+4.31%) |
Feb 02, 2024 | 32.32 | 33.89 | 32.14 | 33.62 | 67,885,280 | +1.20(+3.70%) |
Feb 01, 2024 | 32.25 | 32.69 | 31.17 | 32.42 | 60,328,388 | +0.35(+1.09%) |
Jan 31, 2024 | 31.89 | 33.84 | 31.11 | 32.07 | 85,635,616 | -1.43(-4.26%) |
Jan 30, 2024 | 34.53 | 35.10 | 33.02 | 33.50 | 55,354,584 | -1.51(-4.31%) |
Jan 29, 2024 | 34.20 | 35.10 | 33.48 | 35.01 | 54,076,232 | +1.03(+3.03%) |
Jan 26, 2024 | 34.84 | 35.52 | 33.67 | 33.98 | 70,992,032 | -3.11(-8.38%) |
Jan 25, 2024 | 39.47 | 39.50 | 36.49 | 37.09 | 82,189,128 | -0.30(-0.80%) |
Jan 24, 2024 | 37.07 | 38.89 | 36.23 | 37.39 | 97,106,120 | +1.50(+4.18%) |
Jan 23, 2024 | 35.20 | 35.98 | 34.19 | 35.89 | 50,770,000 | +0.66(+1.87%) |
Jan 22, 2024 | 35.65 | 36.54 | 34.19 | 35.23 | 73,264,112 | +0.40(+1.15%) |
Jan 19, 2024 | 32.39 | 34.96 | 31.87 | 34.83 | 91,924,896 | +3.67(+11.77%) |
Jan 18, 2024 | 30.69 | 31.28 | 29.79 | 31.16 | 99,224,872 | +2.76(+9.71%) |
Jan 17, 2024 | 28.35 | 28.53 | 26.94 | 28.41 | 77,003,744 | -0.76(-2.60%) |
Jan 16, 2024 | 28.13 | 29.80 | 27.68 | 29.17 | 77,605,408 | +1.09(+3.88%) |
Jan 12, 2024 | 28.56 | 28.96 | 27.59 | 28.08 | 49,032,748 | -0.36(-1.26%) |
Jan 11, 2024 | 28.23 | 29.02 | 26.76 | 28.44 | 77,237,992 | +0.29(+1.03%) |
Jan 10, 2024 | 28.62 | 28.66 | 27.07 | 28.15 | 62,390,608 | -0.25(-0.88%) |
Jan 09, 2024 | 27.48 | 29.12 | 27.33 | 28.40 | 67,468,952 | -0.01(-0.04%) |
Jan 08, 2024 | 26.47 | 28.65 | 26.41 | 28.41 | 72,902,208 | +2.50(+9.64%) |
Jan 05, 2024 | 25.63 | 26.60 | 25.38 | 25.91 | 74,006,112 | +0.35(+1.37%) |
Jan 04, 2024 | 24.94 | 26.31 | 24.78 | 25.56 | 74,886,968 | -0.67(-2.55%) |
Jan 03, 2024 | 26.57 | 27.03 | 25.86 | 26.23 | 62,092,556 | -1.79(-6.38%) |
Jan 02, 2024 | 29.87 | 29.88 | 27.23 | 28.02 | 79,433,208 | -3.36(-10.70%) |
Dec 29, 2023 | 32.14 | 32.32 | 30.86 | 31.37 | 53,339,692 | -0.82(-2.55%) |
Dec 28, 2023 | 32.56 | 32.75 | 32.02 | 32.19 | 34,825,164 | -0.13(-0.40%) |
Dec 27, 2023 | 32.53 | 32.71 | 31.82 | 32.32 | 47,885,128 | +0.19(+0.59%) |
Dec 26, 2023 | 30.90 | 32.50 | 30.88 | 32.13 | 48,465,776 | +1.65(+5.41%) |
Dec 22, 2023 | 30.59 | 31.05 | 29.86 | 30.48 | 42,693,036 | +0.25(+0.83%) |
Dec 21, 2023 | 29.73 | 30.38 | 29.33 | 30.23 | 61,842,900 | +2.22(+7.93%) |
Dec 20, 2023 | 30.11 | 30.53 | 27.96 | 28.01 | 59,459,648 | -2.64(-8.62%) |
Dec 19, 2023 | 30.24 | 30.88 | 30.20 | 30.66 | 39,337,624 | +0.46(+1.52%) |
Dec 18, 2023 | 30.47 | 30.62 | 29.37 | 30.20 | 46,103,488 | -0.28(-0.92%) |
Dec 15, 2023 | 30.37 | 31.49 | 30.26 | 30.48 | 67,128,512 | +0.38(+1.26%) |
Dec 14, 2023 | 28.53 | 30.40 | 28.52 | 30.10 | 86,533,496 | +2.26(+8.13%) |
Dec 13, 2023 | 26.62 | 28.31 | 26.34 | 27.83 | 80,679,952 | +1.27(+4.77%) |
Dec 12, 2023 | 25.67 | 26.64 | 25.52 | 26.57 | 55,766,664 | +0.54(+2.07%) |
Dec 11, 2023 | 24.32 | 26.30 | 24.24 | 26.03 | 80,791,312 | +2.40(+10.17%) |
Dec 08, 2023 | 22.94 | 23.97 | 22.88 | 23.63 | 69,500,664 | +0.52(+2.24%) |
Dec 07, 2023 | 21.95 | 23.33 | 21.75 | 23.11 | 77,389,248 | +1.70(+7.96%) |
Dec 06, 2023 | 22.76 | 22.82 | 21.34 | 21.40 | 60,099,436 | -0.46(-2.10%) |
Dec 05, 2023 | 21.61 | 22.02 | 21.27 | 21.86 | 51,843,116 | -0.38(-1.70%) |
Dec 04, 2023 | 22.29 | 22.37 | 21.22 | 22.24 | 55,745,692 | -0.76(-3.29%) |
Dec 01, 2023 | 22.31 | 23.13 | 21.77 | 23.00 | 55,082,976 | +0.26(+1.14%) |
Nov 30, 2023 | 23.38 | 23.40 | 22.12 | 22.74 | 58,977,448 | -0.41(-1.77%) |
Nov 29, 2023 | 23.39 | 24.23 | 23.07 | 23.15 | 69,276,376 | +0.68(+3.02%) |
Nov 28, 2023 | 22.43 | 22.82 | 21.90 | 22.47 | 53,612,140 | -0.43(-1.87%) |
Nov 27, 2023 | 22.72 | 23.47 | 22.53 | 22.90 | 40,650,760 | -0.12(-0.52%) |
Nov 24, 2023 | 22.90 | 23.08 | 22.68 | 23.02 | 22,001,300 | +0.09(+0.39%) |
Nov 22, 2023 | 23.16 | 24.04 | 22.75 | 22.93 | 65,236,488 | +0.16(+0.70%) |
Nov 21, 2023 | 23.50 | 23.53 | 22.38 | 22.77 | 62,819,856 | -1.34(-5.54%) |
Nov 20, 2023 | 23.02 | 24.34 | 22.98 | 24.11 | 57,023,404 | +1.05(+4.54%) |
Nov 17, 2023 | 22.40 | 23.22 | 22.30 | 23.06 | 54,407,244 | +0.41(+1.80%) |
Nov 16, 2023 | 22.30 | 22.84 | 22.07 | 22.65 | 61,441,140 | +0.09(+0.40%) |
Nov 15, 2023 | 22.54 | 23.11 | 22.11 | 22.56 | 78,002,776 | +0.49(+2.21%) |
Nov 14, 2023 | 21.44 | 22.32 | 21.31 | 22.07 | 94,263,144 | +2.11(+10.59%) |
Nov 13, 2023 | 20.05 | 20.14 | 19.52 | 19.96 | 57,365,616 | -0.58(-2.82%) |
Nov 10, 2023 | 19.00 | 20.72 | 18.77 | 20.54 | 96,177,496 | +2.20(+12.02%) |
Nov 09, 2023 | 18.98 | 19.64 | 18.22 | 18.33 | 75,644,616 | -0.28(-1.50%) |
Nov 08, 2023 | 18.60 | 18.90 | 18.22 | 18.61 | 50,172,320 | +0.07(+0.38%) |
Nov 07, 2023 | 18.10 | 18.82 | 18.00 | 18.54 | 56,773,632 | +0.35(+1.92%) |
Nov 06, 2023 | 18.39 | 18.58 | 17.68 | 18.19 | 52,595,652 | -0.13(-0.71%) |
Nov 03, 2023 | 17.55 | 18.70 | 17.45 | 18.32 | 88,337,760 | +1.30(+7.61%) |
Nov 02, 2023 | 16.85 | 17.36 | 16.33 | 17.03 | 90,037,232 | +1.13(+7.09%) |
Nov 01, 2023 | 14.90 | 15.97 | 14.88 | 15.90 | 100,053,976 | +1.05(+7.05%) |
Oct 31, 2023 | 14.50 | 14.98 | 13.97 | 14.85 | 75,999,272 | +0.37(+2.55%) |
Oct 30, 2023 | 14.77 | 15.06 | 13.98 | 14.49 | 104,523,288 | -0.57(-3.77%) |
Oct 27, 2023 | 15.25 | 15.52 | 14.88 | 15.05 | 91,789,712 | +0.37(+2.51%) |
Oct 26, 2023 | 15.08 | 15.63 | 14.44 | 14.68 | 101,827,104 | -0.24(-1.60%) |
Oct 25, 2023 | 16.33 | 16.47 | 14.66 | 14.92 | 107,163,984 | -2.06(-12.15%) |
Oct 24, 2023 | 16.61 | 17.08 | 16.37 | 16.99 | 79,252,528 | +0.65(+3.97%) |
Oct 23, 2023 | 16.30 | 17.21 | 15.78 | 16.34 | 89,679,216 | -0.25(-1.50%) |
Oct 20, 2023 | 17.37 | 17.74 | 16.52 | 16.59 | 83,948,808 | -0.79(-4.53%) |
Oct 19, 2023 | 18.70 | 18.87 | 17.18 | 17.38 | 116,007,656 | -0.85(-4.65%) |
Oct 18, 2023 | 18.31 | 18.73 | 17.93 | 18.22 | 81,496,064 | -1.02(-5.28%) |
Oct 17, 2023 | 18.57 | 19.70 | 17.85 | 19.24 | 90,347,528 | -0.51(-2.57%) |
Oct 16, 2023 | 19.07 | 19.94 | 19.04 | 19.75 | 65,757,568 | +0.83(+4.37%) |
Oct 13, 2023 | 20.74 | 20.82 | 18.79 | 18.92 | 89,300,208 | -1.69(-8.22%) |
Oct 12, 2023 | 20.61 | 21.50 | 20.03 | 20.62 | 83,552,040 | +0.17(+0.83%) |
Oct 11, 2023 | 20.25 | 20.62 | 19.76 | 20.45 | 62,687,876 | +0.46(+2.29%) |
Oct 10, 2023 | 19.50 | 20.56 | 19.23 | 19.99 | 67,761,448 | +0.67(+3.46%) |
Oct 09, 2023 | 18.83 | 19.47 | 18.39 | 19.32 | 62,752,484 | -0.09(-0.46%) |
Oct 06, 2023 | 17.96 | 19.73 | 17.61 | 19.41 | 93,092,424 | +1.07(+5.82%) |
Oct 05, 2023 | 18.52 | 18.81 | 17.77 | 18.34 | 63,670,296 | -0.24(-1.29%) |
Oct 04, 2023 | 18.12 | 18.75 | 17.72 | 18.58 | 74,135,152 | +0.75(+4.19%) |
Oct 03, 2023 | 18.54 | 19.33 | 17.48 | 17.84 | 77,784,152 | -1.19(-6.24%) |
Oct 02, 2023 | 18.89 | 19.52 | 18.37 | 19.02 | 66,069,560 | +0.21(+1.11%) |
Sep 29, 2023 | 19.37 | 19.60 | 18.60 | 18.81 | 75,966,528 | +0.23(+1.23%) |
Sep 28, 2023 | 17.52 | 19.16 | 17.29 | 18.58 | 89,075,056 | +0.96(+5.43%) |
Sep 27, 2023 | 17.59 | 18.02 | 16.84 | 17.63 | 81,055,232 | +0.44(+2.55%) |
Sep 26, 2023 | 17.69 | 17.86 | 16.94 | 17.19 | 70,958,904 | -0.98(-5.38%) |
Sep 25, 2023 | 17.56 | 18.19 | 17.72 | 18.16 | 56,553,280 | +0.38(+2.13%) |
Sep 22, 2023 | 17.84 | 18.31 | 17.57 | 17.79 | 65,580,824 | +0.42(+2.41%) |
Sep 21, 2023 | 17.70 | 18.07 | 17.34 | 17.37 | 68,124,856 | -1.06(-5.74%) |
Sep 20, 2023 | 19.60 | 19.85 | 18.38 | 18.42 | 58,683,452 | -0.95(-4.89%) |
Sep 19, 2023 | 19.70 | 19.75 | 19.02 | 19.37 | 50,136,720 | -0.47(-2.35%) |
Sep 18, 2023 | 19.20 | 20.08 | 19.11 | 19.84 | 41,769,176 | +0.14(+0.71%) |
Sep 15, 2023 | 21.14 | 21.17 | 19.36 | 19.70 | 77,749,448 | -1.85(-8.59%) |
Sep 14, 2023 | 21.76 | 21.83 | 20.95 | 21.55 | 54,391,112 | +0.42(+1.98%) |
Sep 13, 2023 | 20.78 | 21.77 | 20.69 | 21.13 | 56,220,856 | +0.29(+1.39%) |
Sep 12, 2023 | 20.90 | 21.88 | 20.75 | 20.84 | 49,136,196 | -0.51(-2.38%) |
Sep 11, 2023 | 22.14 | 22.20 | 20.49 | 21.35 | 55,657,740 | -0.05(-0.23%) |
Sep 08, 2023 | 21.62 | 22.09 | 21.12 | 21.40 | 41,048,456 | -0.37(-1.69%) |
Sep 07, 2023 | 21.76 | 21.95 | 20.90 | 21.77 | 61,890,884 | -1.56(-6.70%) |
Sep 06, 2023 | 23.76 | 24.18 | 22.55 | 23.33 | 45,207,584 | -0.58(-2.41%) |
Sep 05, 2023 | 23.64 | 24.46 | 23.27 | 23.91 | 40,037,172 | +0.00(+0.00%) |
Sep 01, 2023 | 24.24 | 24.39 | 23.40 | 23.91 | 50,421,032 | +0.16(+0.67%) |
Aug 31, 2023 | 23.06 | 24.17 | 23.03 | 23.75 | 57,769,896 | +0.46(+1.97%) |
Aug 30, 2023 | 22.81 | 23.59 | 22.26 | 23.29 | 58,737,188 | +0.33(+1.43%) |
Aug 29, 2023 | 20.99 | 23.20 | 20.87 | 22.96 | 62,576,660 | +1.64(+7.70%) |
Aug 28, 2023 | 21.16 | 21.49 | 20.66 | 21.32 | 58,145,168 | +0.76(+3.68%) |
Aug 25, 2023 | 20.24 | 21.07 | 19.31 | 20.56 | 73,662,368 | +0.25(+1.22%) |
Aug 24, 2023 | 23.78 | 23.81 | 20.14 | 20.31 | 87,438,392 | -2.18(-9.69%) |
Aug 23, 2023 | 20.85 | 22.78 | 20.80 | 22.49 | 67,029,664 | +1.24(+5.85%) |
Aug 22, 2023 | 22.60 | 22.71 | 21.00 | 21.25 | 60,005,824 | -0.53(-2.42%) |
Aug 21, 2023 | 20.41 | 21.93 | 20.29 | 21.78 | 60,438,260 | +1.72(+8.59%) |
Aug 18, 2023 | 19.13 | 20.33 | 19.02 | 20.06 | 63,989,488 | +0.24(+1.21%) |
Aug 17, 2023 | 20.52 | 20.65 | 19.62 | 19.82 | 50,863,980 | -0.62(-3.02%) |
Aug 16, 2023 | 21.61 | 21.68 | 20.37 | 20.43 | 54,496,112 | -1.26(-5.83%) |
Aug 15, 2023 | 22.51 | 22.71 | 21.60 | 21.70 | 45,663,340 | -1.12(-4.93%) |
Aug 14, 2023 | 20.76 | 22.85 | 20.56 | 22.82 | 55,237,156 | +1.78(+8.47%) |
Aug 11, 2023 | 21.83 | 21.90 | 20.91 | 21.04 | 66,572,152 | -1.66(-7.32%) |
Aug 10, 2023 | 23.55 | 24.29 | 22.21 | 22.70 | 65,568,104 | -0.28(-1.21%) |
Aug 09, 2023 | 24.29 | 24.32 | 22.84 | 22.98 | 49,937,376 | -1.36(-5.60%) |
Aug 08, 2023 | 24.38 | 24.43 | 23.32 | 24.34 | 53,153,136 | -1.19(-4.68%) |
Aug 07, 2023 | 25.34 | 25.66 | 24.87 | 25.54 | 40,160,140 | +0.78(+3.13%) |
Aug 04, 2023 | 24.70 | 25.83 | 23.97 | 24.76 | 59,531,372 | -0.27(-1.07%) |
Aug 03, 2023 | 24.18 | 25.48 | 23.96 | 25.03 | 51,628,668 | -0.13(-0.51%) |
Aug 02, 2023 | 27.37 | 27.37 | 24.67 | 25.16 | 82,081,104 | -3.23(-11.39%) |
Aug 01, 2023 | 27.68 | 28.58 | 27.31 | 28.40 | 37,636,468 | +0.12(+0.42%) |
Jul 31, 2023 | 28.33 | 28.61 | 27.82 | 28.28 | 37,142,824 | +0.26(+0.92%) |
Jul 28, 2023 | 27.86 | 28.31 | 27.02 | 28.02 | 60,923,180 | +1.68(+6.39%) |
Jul 27, 2023 | 26.87 | 27.92 | 25.88 | 26.34 | 83,329,032 | +1.39(+5.59%) |
Jul 26, 2023 | 25.08 | 25.61 | 24.10 | 24.94 | 54,336,896 | -1.07(-4.10%) |
Jul 25, 2023 | 25.19 | 26.46 | 25.19 | 26.01 | 39,367,380 | +1.22(+4.94%) |
Jul 24, 2023 | 24.79 | 25.32 | 24.39 | 24.78 | 30,001,186 | -0.02(-0.08%) |
Jul 21, 2023 | 24.89 | 25.47 | 24.38 | 24.80 | 43,350,688 | +0.63(+2.59%) |
Jul 20, 2023 | 25.67 | 25.93 | 23.76 | 24.18 | 67,507,144 | -2.99(-10.99%) |
Jul 19, 2023 | 28.28 | 28.31 | 26.91 | 27.16 | 49,171,152 | -0.97(-3.43%) |
Jul 18, 2023 | 27.62 | 28.42 | 26.96 | 28.13 | 46,173,536 | +0.20(+0.71%) |
Jul 17, 2023 | 26.16 | 28.39 | 25.65 | 27.93 | 50,258,104 | +1.82(+6.98%) |
Jul 14, 2023 | 27.21 | 27.90 | 25.78 | 26.11 | 48,137,032 | -1.05(-3.85%) |
Jul 13, 2023 | 26.39 | 27.32 | 26.09 | 27.15 | 42,714,484 | +1.58(+6.19%) |
Jul 12, 2023 | 25.32 | 25.73 | 24.88 | 25.57 | 54,422,288 | +1.34(+5.55%) |
Jul 11, 2023 | 24.56 | 24.62 | 23.17 | 24.23 | 44,324,088 | +0.02(+0.08%) |
Jul 10, 2023 | 23.05 | 24.32 | 22.97 | 24.21 | 40,065,064 | +1.35(+5.92%) |
Jul 07, 2023 | 22.97 | 23.92 | 22.72 | 22.85 | 41,479,628 | -0.02(-0.09%) |
Jul 06, 2023 | 22.49 | 22.94 | 21.94 | 22.87 | 49,552,928 | -0.87(-3.65%) |
Jul 05, 2023 | 24.87 | 25.06 | 23.72 | 23.74 | 38,406,476 | -1.63(-6.43%) |
Jul 03, 2023 | 25.14 | 25.63 | 24.56 | 25.37 | 25,409,940 | +0.66(+2.66%) |
Jun 30, 2023 | 24.45 | 25.05 | 24.18 | 24.71 | 47,824,132 | +1.02(+4.28%) |
Jun 29, 2023 | 24.00 | 24.00 | 23.06 | 23.70 | 45,369,828 | +0.09(+0.38%) |
Jun 28, 2023 | 23.07 | 24.32 | 23.00 | 23.61 | 55,769,948 | -0.65(-2.67%) |
Jun 27, 2023 | 22.18 | 24.37 | 21.91 | 24.26 | 54,404,928 | +2.27(+10.32%) |
Jun 26, 2023 | 22.21 | 23.21 | 21.95 | 21.99 | 47,674,720 | +0.20(+0.91%) |
Jun 23, 2023 | 21.85 | 22.17 | 21.42 | 21.79 | 44,503,692 | -1.20(-5.24%) |
Jun 22, 2023 | 22.18 | 23.27 | 22.12 | 22.99 | 44,794,488 | +0.32(+1.40%) |
Jun 21, 2023 | 24.06 | 24.37 | 22.59 | 22.67 | 59,293,828 | -1.82(-7.44%) |
Jun 20, 2023 | 24.70 | 25.39 | 23.83 | 24.50 | 43,541,416 | -0.59(-2.34%) |
Jun 16, 2023 | 26.60 | 26.62 | 24.97 | 25.08 | 55,740,996 | -0.71(-2.74%) |