Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 64.49 | 66.94 | 64.34 | 66.40 | 730,045 | +2.18(+3.39%) |
May 30, 2024 | 64.63 | 65.92 | 64.11 | 64.22 | 406,420 | +0.12(+0.19%) |
May 29, 2024 | 63.71 | 65.15 | 62.71 | 64.10 | 687,874 | -0.38(-0.59%) |
May 28, 2024 | 68.15 | 68.15 | 64.11 | 64.48 | 630,043 | -2.42(-3.62%) |
May 24, 2024 | 67.04 | 67.18 | 65.61 | 66.90 | 693,999 | +0.17(+0.25%) |
May 23, 2024 | 67.20 | 68.36 | 65.35 | 66.73 | 740,556 | -0.33(-0.49%) |
May 22, 2024 | 68.70 | 69.21 | 66.84 | 67.06 | 623,771 | -1.64(-2.39%) |
May 21, 2024 | 68.33 | 69.10 | 68.24 | 68.70 | 476,132 | +0.00(+0.00%) |
May 20, 2024 | 68.89 | 69.55 | 68.13 | 68.70 | 536,614 | +0.60(+0.88%) |
May 17, 2024 | 68.05 | 68.83 | 67.44 | 68.10 | 506,290 | -0.04(-0.06%) |
May 16, 2024 | 68.90 | 69.63 | 67.80 | 68.14 | 445,270 | -1.05(-1.52%) |
May 15, 2024 | 66.19 | 77.00 | 65.53 | 69.19 | 995,802 | +3.88(+5.94%) |
May 14, 2024 | 63.96 | 66.08 | 63.96 | 65.31 | 497,672 | +1.81(+2.85%) |
May 13, 2024 | 63.02 | 64.66 | 63.00 | 63.50 | 453,644 | +0.85(+1.36%) |
May 10, 2024 | 63.50 | 64.39 | 61.98 | 62.65 | 411,490 | -0.35(-0.56%) |
May 09, 2024 | 60.60 | 63.22 | 60.14 | 63.00 | 442,361 | +2.64(+4.37%) |
May 08, 2024 | 62.40 | 63.89 | 60.16 | 60.36 | 602,642 | -2.43(-3.87%) |
May 07, 2024 | 61.51 | 63.07 | 61.04 | 62.79 | 679,200 | +1.36(+2.21%) |
May 06, 2024 | 65.00 | 65.00 | 60.60 | 61.43 | 1,077,112 | -2.88(-4.48%) |
May 03, 2024 | 62.95 | 64.89 | 60.67 | 64.31 | 1,143,117 | +2.57(+4.16%) |
May 02, 2024 | 62.63 | 62.93 | 59.27 | 61.74 | 1,020,737 | +1.13(+1.86%) |
May 01, 2024 | 55.00 | 63.26 | 53.95 | 60.61 | 2,129,510 | +7.63(+14.40%) |
Apr 30, 2024 | 51.82 | 54.00 | 51.53 | 52.98 | 875,721 | +0.93(+1.79%) |
Apr 29, 2024 | 52.23 | 53.28 | 51.98 | 52.05 | 593,647 | +0.22(+0.42%) |
Apr 26, 2024 | 52.68 | 52.77 | 51.07 | 51.83 | 586,484 | -0.45(-0.86%) |
Apr 25, 2024 | 51.88 | 53.00 | 50.63 | 52.28 | 498,161 | -0.20(-0.38%) |
Apr 24, 2024 | 53.65 | 54.79 | 51.95 | 52.48 | 519,732 | -1.27(-2.36%) |
Apr 23, 2024 | 51.09 | 54.20 | 49.00 | 53.75 | 617,846 | +2.56(+5.00%) |
Apr 22, 2024 | 50.69 | 52.12 | 50.02 | 51.19 | 479,046 | +1.00(+1.99%) |
Apr 19, 2024 | 50.82 | 51.56 | 48.50 | 50.19 | 553,418 | -0.89(-1.74%) |
Apr 18, 2024 | 51.73 | 53.94 | 50.96 | 51.08 | 635,937 | -0.71(-1.37%) |
Apr 17, 2024 | 52.65 | 53.26 | 51.57 | 51.79 | 725,919 | -0.20(-0.38%) |
Apr 16, 2024 | 50.01 | 52.20 | 49.75 | 51.99 | 579,783 | +1.39(+2.75%) |
Apr 15, 2024 | 51.32 | 52.69 | 50.31 | 50.60 | 603,253 | -0.11(-0.22%) |
Apr 12, 2024 | 52.92 | 52.92 | 50.37 | 50.71 | 419,507 | -2.61(-4.89%) |
Apr 11, 2024 | 52.83 | 54.50 | 52.50 | 53.32 | 509,279 | +1.09(+2.09%) |
Apr 10, 2024 | 50.43 | 52.31 | 49.97 | 52.23 | 444,082 | +0.57(+1.10%) |
Apr 09, 2024 | 49.90 | 51.74 | 49.23 | 51.66 | 470,317 | +2.25(+4.55%) |
Apr 08, 2024 | 46.99 | 49.56 | 46.99 | 49.41 | 433,922 | +2.37(+5.04%) |
Apr 05, 2024 | 45.97 | 48.53 | 45.68 | 47.04 | 601,177 | +1.31(+2.86%) |
Apr 04, 2024 | 47.21 | 47.21 | 45.56 | 45.73 | 278,524 | -0.82(-1.76%) |
Apr 03, 2024 | 46.47 | 47.65 | 46.13 | 46.55 | 428,144 | -0.01(-0.02%) |
Apr 02, 2024 | 46.22 | 47.27 | 45.64 | 46.56 | 338,044 | -0.44(-0.94%) |
Apr 01, 2024 | 49.54 | 49.85 | 46.77 | 47.00 | 630,959 | -2.42(-4.90%) |
Mar 28, 2024 | 49.08 | 49.49 | 49.49 | 49.42 | 555,752 | +0.58(+1.19%) |
Mar 27, 2024 | 46.91 | 48.86 | 46.71 | 48.84 | 395,188 | +2.41(+5.19%) |
Mar 26, 2024 | 47.62 | 47.64 | 46.05 | 46.43 | 289,046 | -0.58(-1.23%) |
Mar 25, 2024 | 47.93 | 48.72 | 46.80 | 47.01 | 303,238 | -0.66(-1.38%) |
Mar 22, 2024 | 49.42 | 49.57 | 47.61 | 47.67 | 310,789 | -1.13(-2.32%) |
Mar 21, 2024 | 48.29 | 50.13 | 48.22 | 48.80 | 709,683 | +0.27(+0.56%) |
Mar 20, 2024 | 50.11 | 50.38 | 48.45 | 48.53 | 393,230 | -1.53(-3.06%) |
Mar 19, 2024 | 48.62 | 50.53 | 48.34 | 50.06 | 282,691 | +1.36(+2.79%) |
Mar 18, 2024 | 48.13 | 49.94 | 47.01 | 48.70 | 500,245 | +1.11(+2.33%) |
Mar 15, 2024 | 47.09 | 47.97 | 46.86 | 47.59 | 527,075 | -0.10(-0.21%) |
Mar 14, 2024 | 49.76 | 49.76 | 47.44 | 47.69 | 427,049 | -2.49(-4.96%) |
Mar 13, 2024 | 48.72 | 50.42 | 48.72 | 50.18 | 501,650 | +1.53(+3.14%) |
Mar 12, 2024 | 47.66 | 48.74 | 47.16 | 48.65 | 441,802 | +0.36(+0.75%) |
Mar 11, 2024 | 48.72 | 49.08 | 46.06 | 48.29 | 479,037 | -0.99(-2.01%) |
Mar 08, 2024 | 49.75 | 50.70 | 49.03 | 49.28 | 659,987 | +0.00(+0.00%) |
Mar 07, 2024 | 47.51 | 49.33 | 47.41 | 49.28 | 391,048 | +2.11(+4.47%) |
Mar 06, 2024 | 46.92 | 47.47 | 45.89 | 47.17 | 521,096 | +0.79(+1.70%) |
Mar 05, 2024 | 47.70 | 47.70 | 45.61 | 46.38 | 522,688 | -1.48(-3.09%) |
Mar 04, 2024 | 49.20 | 49.28 | 47.75 | 47.86 | 348,407 | -1.20(-2.45%) |
Mar 01, 2024 | 48.91 | 49.57 | 48.00 | 49.06 | 629,569 | +0.72(+1.49%) |
Feb 29, 2024 | 50.43 | 50.79 | 46.52 | 48.34 | 790,942 | -1.05(-2.13%) |
Feb 28, 2024 | 48.00 | 52.32 | 45.20 | 49.39 | 1,210,797 | -1.36(-2.68%) |
Feb 27, 2024 | 49.48 | 51.01 | 48.68 | 50.75 | 804,549 | +1.91(+3.91%) |
Feb 26, 2024 | 48.69 | 50.22 | 48.36 | 48.84 | 564,192 | +0.01(+0.02%) |
Feb 23, 2024 | 48.86 | 50.32 | 48.35 | 48.83 | 318,163 | -0.33(-0.67%) |
Feb 22, 2024 | 49.56 | 49.98 | 48.53 | 49.16 | 356,457 | +0.63(+1.30%) |
Feb 21, 2024 | 48.45 | 49.36 | 47.42 | 48.53 | 358,948 | -0.45(-0.92%) |
Feb 20, 2024 | 49.39 | 49.81 | 48.39 | 48.98 | 384,487 | -0.99(-1.98%) |
Feb 16, 2024 | 48.87 | 51.90 | 47.73 | 49.97 | 465,540 | +0.55(+1.11%) |
Feb 15, 2024 | 51.29 | 51.39 | 48.50 | 49.42 | 618,433 | -0.96(-1.91%) |
Feb 14, 2024 | 49.54 | 50.55 | 49.05 | 50.38 | 464,108 | +1.60(+3.28%) |
Feb 13, 2024 | 49.50 | 51.12 | 47.11 | 48.78 | 547,713 | -1.74(-3.44%) |
Feb 12, 2024 | 49.63 | 51.17 | 49.10 | 50.52 | 469,947 | +0.58(+1.16%) |
Feb 09, 2024 | 49.95 | 50.48 | 49.27 | 49.94 | 568,121 | +0.43(+0.87%) |
Feb 08, 2024 | 49.71 | 49.82 | 48.43 | 49.51 | 463,372 | -0.39(-0.78%) |
Feb 07, 2024 | 49.46 | 50.00 | 47.60 | 49.90 | 537,844 | +0.42(+0.85%) |
Feb 06, 2024 | 48.19 | 49.88 | 47.73 | 49.48 | 373,393 | +1.26(+2.61%) |
Feb 05, 2024 | 47.48 | 49.86 | 46.83 | 48.22 | 353,716 | +0.31(+0.65%) |
Feb 02, 2024 | 46.57 | 48.24 | 46.11 | 47.91 | 216,523 | +0.51(+1.08%) |
Feb 01, 2024 | 46.53 | 48.21 | 46.53 | 47.40 | 290,828 | +1.10(+2.38%) |
Jan 31, 2024 | 47.39 | 48.73 | 46.16 | 46.30 | 431,105 | -1.07(-2.26%) |
Jan 30, 2024 | 48.43 | 48.78 | 47.35 | 47.37 | 292,123 | -1.06(-2.19%) |
Jan 29, 2024 | 45.90 | 48.57 | 45.75 | 48.43 | 426,216 | +2.28(+4.94%) |
Jan 26, 2024 | 46.55 | 47.28 | 45.83 | 46.15 | 256,375 | +0.07(+0.15%) |
Jan 25, 2024 | 46.47 | 46.47 | 44.97 | 46.08 | 257,253 | +0.74(+1.63%) |
Jan 24, 2024 | 47.32 | 47.32 | 44.52 | 45.34 | 327,600 | -1.17(-2.52%) |
Jan 23, 2024 | 47.37 | 47.37 | 45.19 | 46.51 | 247,382 | -0.15(-0.32%) |
Jan 22, 2024 | 46.33 | 47.13 | 45.36 | 46.66 | 330,031 | +1.12(+2.46%) |
Jan 19, 2024 | 45.27 | 45.55 | 44.02 | 45.54 | 341,245 | +0.43(+0.95%) |
Jan 18, 2024 | 46.88 | 47.26 | 44.74 | 45.11 | 420,993 | -1.23(-2.65%) |
Jan 17, 2024 | 46.36 | 46.88 | 45.44 | 46.34 | 547,187 | -0.80(-1.70%) |
Jan 16, 2024 | 47.72 | 47.23 | 44.44 | 47.14 | 920,944 | +0.32(+0.68%) |
Jan 12, 2024 | 47.61 | 47.99 | 46.05 | 46.82 | 725,424 | -0.26(-0.55%) |
Jan 11, 2024 | 47.46 | 48.04 | 46.30 | 47.08 | 654,959 | -0.49(-1.03%) |
Jan 10, 2024 | 48.98 | 49.39 | 46.98 | 47.57 | 889,978 | -1.03(-2.12%) |
Jan 09, 2024 | 42.98 | 48.73 | 42.98 | 48.60 | 1,907,020 | +6.39(+15.14%) |
Jan 08, 2024 | 41.22 | 42.77 | 41.04 | 42.21 | 420,526 | +1.37(+3.35%) |
Jan 05, 2024 | 40.06 | 41.37 | 39.48 | 40.84 | 440,831 | +0.44(+1.09%) |
Jan 04, 2024 | 40.49 | 41.09 | 39.97 | 40.40 | 343,028 | +0.02(+0.05%) |
Jan 03, 2024 | 41.16 | 41.19 | 39.72 | 40.38 | 303,495 | -1.06(-2.56%) |
Jan 02, 2024 | 41.30 | 42.53 | 41.08 | 41.44 | 326,301 | -0.47(-1.12%) |
Dec 29, 2023 | 42.97 | 43.21 | 41.76 | 41.91 | 243,068 | -1.04(-2.42%) |
Dec 28, 2023 | 42.57 | 43.30 | 42.52 | 42.95 | 210,422 | -0.04(-0.09%) |
Dec 27, 2023 | 42.93 | 43.28 | 42.25 | 42.99 | 320,624 | +0.30(+0.70%) |
Dec 26, 2023 | 42.32 | 43.17 | 42.00 | 42.69 | 238,242 | +0.62(+1.47%) |
Dec 22, 2023 | 43.07 | 43.79 | 41.52 | 42.07 | 265,483 | -0.48(-1.13%) |
Dec 21, 2023 | 40.84 | 42.89 | 40.84 | 42.55 | 436,386 | +2.55(+6.37%) |
Dec 20, 2023 | 41.98 | 42.28 | 39.73 | 40.00 | 695,522 | -2.02(-4.81%) |
Dec 19, 2023 | 42.83 | 43.90 | 41.33 | 42.02 | 761,314 | -0.25(-0.59%) |
Dec 18, 2023 | 43.25 | 43.34 | 41.53 | 42.27 | 409,808 | -1.14(-2.63%) |
Dec 15, 2023 | 42.31 | 43.82 | 41.91 | 43.41 | 1,472,809 | +1.41(+3.36%) |
Dec 14, 2023 | 41.60 | 43.00 | 40.98 | 42.00 | 1,019,991 | +1.45(+3.58%) |
Dec 13, 2023 | 39.79 | 40.56 | 39.22 | 40.55 | 753,968 | +1.19(+3.02%) |
Dec 12, 2023 | 38.96 | 39.41 | 38.01 | 39.36 | 406,674 | +0.79(+2.05%) |
Dec 11, 2023 | 39.00 | 39.27 | 36.98 | 38.57 | 532,277 | -0.75(-1.91%) |
Dec 08, 2023 | 39.75 | 40.05 | 38.82 | 39.32 | 417,698 | -0.65(-1.63%) |
Dec 07, 2023 | 38.48 | 40.00 | 37.74 | 39.97 | 707,535 | +1.35(+3.50%) |
Dec 06, 2023 | 39.36 | 40.16 | 38.18 | 38.62 | 630,151 | -0.37(-0.95%) |
Dec 05, 2023 | 37.67 | 39.03 | 36.52 | 38.99 | 481,211 | +0.96(+2.52%) |
Dec 04, 2023 | 37.06 | 38.35 | 37.06 | 38.03 | 272,396 | +0.67(+1.79%) |
Dec 01, 2023 | 36.77 | 37.79 | 36.15 | 37.36 | 354,215 | +0.29(+0.78%) |
Nov 30, 2023 | 36.20 | 38.68 | 36.20 | 37.07 | 820,593 | +0.07(+0.19%) |
Nov 29, 2023 | 34.34 | 37.03 | 34.01 | 37.00 | 623,932 | +3.23(+9.56%) |
Nov 28, 2023 | 34.52 | 34.53 | 33.45 | 33.77 | 300,024 | -0.90(-2.60%) |
Nov 27, 2023 | 35.11 | 35.58 | 34.30 | 34.67 | 322,004 | -0.68(-1.92%) |
Nov 24, 2023 | 34.75 | 35.69 | 34.46 | 35.35 | 142,664 | +0.65(+1.87%) |
Nov 22, 2023 | 34.06 | 34.75 | 33.84 | 34.70 | 252,811 | +0.98(+2.91%) |
Nov 21, 2023 | 33.05 | 34.26 | 31.57 | 33.72 | 294,088 | +0.69(+2.09%) |
Nov 20, 2023 | 33.27 | 33.64 | 32.76 | 33.03 | 307,731 | -0.03(-0.09%) |
Nov 17, 2023 | 33.92 | 33.92 | 32.56 | 33.06 | 379,389 | -0.42(-1.25%) |
Nov 16, 2023 | 32.92 | 33.52 | 32.10 | 33.48 | 280,480 | +0.56(+1.70%) |
Nov 15, 2023 | 33.56 | 34.40 | 32.88 | 32.92 | 402,136 | -0.47(-1.41%) |
Nov 14, 2023 | 33.00 | 33.80 | 32.72 | 33.39 | 546,019 | +1.29(+4.02%) |
Nov 13, 2023 | 31.40 | 32.70 | 30.84 | 32.10 | 331,609 | +1.10(+3.55%) |
Nov 10, 2023 | 31.37 | 31.46 | 29.71 | 31.00 | 389,637 | -0.48(-1.52%) |
Nov 09, 2023 | 32.96 | 33.14 | 30.94 | 31.48 | 461,897 | -1.38(-4.20%) |
Nov 08, 2023 | 33.27 | 33.27 | 31.18 | 32.86 | 399,430 | -0.23(-0.70%) |
Nov 07, 2023 | 33.06 | 33.87 | 32.53 | 33.09 | 413,073 | +0.27(+0.82%) |
Nov 06, 2023 | 33.91 | 34.41 | 32.65 | 32.82 | 461,022 | -1.09(-3.21%) |
Nov 03, 2023 | 33.50 | 34.99 | 32.97 | 33.91 | 646,531 | +1.30(+3.99%) |
Nov 02, 2023 | 29.75 | 32.65 | 28.15 | 32.61 | 1,383,918 | +5.06(+18.37%) |
Nov 01, 2023 | 26.44 | 28.02 | 26.44 | 27.55 | 758,044 | +0.76(+2.84%) |
Oct 31, 2023 | 25.09 | 26.99 | 24.91 | 26.79 | 694,246 | +1.90(+7.63%) |
Oct 30, 2023 | 26.31 | 26.48 | 24.83 | 24.89 | 562,896 | -1.20(-4.60%) |
Oct 27, 2023 | 26.19 | 26.35 | 25.50 | 26.09 | 344,892 | -0.05(-0.19%) |
Oct 26, 2023 | 26.36 | 26.65 | 25.69 | 26.14 | 317,738 | -0.08(-0.31%) |
Oct 25, 2023 | 27.41 | 27.42 | 26.13 | 26.22 | 471,978 | -1.32(-4.79%) |
Oct 24, 2023 | 27.34 | 28.10 | 27.15 | 27.54 | 385,993 | +0.47(+1.74%) |
Oct 23, 2023 | 27.21 | 28.24 | 26.76 | 27.07 | 533,126 | -0.59(-2.13%) |
Oct 20, 2023 | 28.06 | 28.83 | 27.63 | 27.66 | 770,291 | -0.40(-1.43%) |
Oct 19, 2023 | 28.27 | 28.66 | 27.57 | 28.06 | 465,466 | -0.11(-0.39%) |
Oct 18, 2023 | 28.39 | 29.15 | 27.89 | 28.17 | 454,099 | -0.55(-1.92%) |
Oct 17, 2023 | 29.11 | 29.82 | 28.67 | 28.72 | 592,669 | -0.80(-2.71%) |
Oct 16, 2023 | 27.86 | 30.60 | 27.23 | 29.52 | 843,931 | +2.58(+9.58%) |
Oct 13, 2023 | 28.05 | 28.39 | 26.44 | 26.94 | 789,204 | -1.27(-4.50%) |
Oct 12, 2023 | 29.51 | 29.60 | 28.01 | 28.21 | 413,421 | -1.39(-4.70%) |
Oct 11, 2023 | 32.36 | 32.63 | 29.60 | 29.60 | 430,497 | -2.89(-8.90%) |
Oct 10, 2023 | 30.81 | 33.00 | 30.75 | 32.49 | 303,020 | +1.78(+5.80%) |
Oct 09, 2023 | 31.01 | 31.14 | 30.13 | 30.71 | 257,149 | -0.58(-1.85%) |
Oct 06, 2023 | 29.59 | 31.46 | 29.51 | 31.29 | 347,488 | +1.39(+4.65%) |
Oct 05, 2023 | 31.08 | 31.87 | 29.79 | 29.90 | 366,419 | -1.13(-3.64%) |
Oct 04, 2023 | 31.37 | 32.23 | 29.75 | 31.03 | 487,229 | -0.40(-1.27%) |
Oct 03, 2023 | 31.47 | 32.34 | 31.00 | 31.43 | 448,662 | -0.21(-0.66%) |
Oct 02, 2023 | 32.52 | 32.63 | 31.11 | 31.64 | 432,236 | -1.17(-3.57%) |
Sep 29, 2023 | 33.46 | 34.07 | 32.44 | 32.81 | 185,263 | -0.46(-1.38%) |
Sep 28, 2023 | 33.39 | 34.57 | 31.80 | 33.27 | 301,511 | -0.13(-0.39%) |
Sep 27, 2023 | 32.71 | 34.87 | 32.71 | 33.40 | 453,545 | +1.07(+3.31%) |
Sep 26, 2023 | 32.51 | 33.35 | 31.98 | 32.33 | 317,735 | -0.21(-0.65%) |
Sep 25, 2023 | 31.97 | 32.82 | 32.39 | 32.54 | 498,670 | +0.30(+0.93%) |
Sep 22, 2023 | 32.13 | 32.65 | 31.67 | 32.24 | 236,298 | +0.15(+0.47%) |
Sep 21, 2023 | 32.15 | 32.45 | 31.48 | 32.09 | 296,087 | -0.46(-1.41%) |
Sep 20, 2023 | 33.44 | 33.63 | 32.52 | 32.55 | 245,655 | -0.63(-1.90%) |
Sep 19, 2023 | 32.90 | 33.31 | 32.55 | 33.18 | 304,944 | +0.13(+0.39%) |
Sep 18, 2023 | 32.67 | 33.56 | 32.09 | 33.05 | 261,622 | +0.23(+0.70%) |
Sep 15, 2023 | 33.04 | 33.41 | 32.19 | 32.82 | 1,311,427 | -0.35(-1.06%) |
Sep 14, 2023 | 34.00 | 34.63 | 33.06 | 33.17 | 340,760 | -0.56(-1.66%) |
Sep 13, 2023 | 33.97 | 34.59 | 33.45 | 33.73 | 274,441 | -0.25(-0.74%) |
Sep 12, 2023 | 33.21 | 35.13 | 33.17 | 33.98 | 369,916 | +0.02(+0.06%) |
Sep 11, 2023 | 33.58 | 35.60 | 33.52 | 33.96 | 404,251 | +0.72(+2.17%) |
Sep 08, 2023 | 35.60 | 35.62 | 32.93 | 33.24 | 481,956 | -2.38(-6.68%) |
Sep 07, 2023 | 35.50 | 35.69 | 34.69 | 35.62 | 421,988 | +0.03(+0.08%) |
Sep 06, 2023 | 35.10 | 35.99 | 34.17 | 35.59 | 276,821 | +0.70(+2.01%) |
Sep 05, 2023 | 33.98 | 35.18 | 33.74 | 34.89 | 412,580 | +0.73(+2.14%) |
Sep 01, 2023 | 34.20 | 34.86 | 33.62 | 34.16 | 482,060 | +0.05(+0.15%) |
Aug 31, 2023 | 33.71 | 34.33 | 33.44 | 34.11 | 648,193 | +0.45(+1.34%) |
Aug 30, 2023 | 32.48 | 33.79 | 31.58 | 33.66 | 387,978 | +1.22(+3.76%) |
Aug 29, 2023 | 30.84 | 32.78 | 30.55 | 32.44 | 300,711 | +1.50(+4.85%) |
Aug 28, 2023 | 31.11 | 31.25 | 30.58 | 30.94 | 223,738 | +0.06(+0.19%) |
Aug 25, 2023 | 30.13 | 30.95 | 30.13 | 30.88 | 157,893 | +0.77(+2.56%) |
Aug 24, 2023 | 30.22 | 30.30 | 29.52 | 30.11 | 272,461 | -0.29(-0.95%) |
Aug 23, 2023 | 31.81 | 31.82 | 30.34 | 30.40 | 306,658 | -1.09(-3.46%) |
Aug 22, 2023 | 31.03 | 31.57 | 30.32 | 31.49 | 408,235 | +0.72(+2.34%) |
Aug 21, 2023 | 29.92 | 30.91 | 29.79 | 30.77 | 299,092 | +0.75(+2.50%) |
Aug 18, 2023 | 30.13 | 30.85 | 29.82 | 30.02 | 405,539 | -0.58(-1.90%) |
Aug 17, 2023 | 31.26 | 31.35 | 30.29 | 30.60 | 626,055 | -0.65(-2.08%) |
Aug 16, 2023 | 32.31 | 32.75 | 31.22 | 31.25 | 382,604 | -1.23(-3.79%) |
Aug 15, 2023 | 32.56 | 32.73 | 31.69 | 32.48 | 311,725 | -0.09(-0.28%) |
Aug 14, 2023 | 31.59 | 32.60 | 31.25 | 32.57 | 488,685 | +0.89(+2.81%) |
Aug 11, 2023 | 32.31 | 32.31 | 31.18 | 31.68 | 305,690 | +0.02(+0.06%) |
Aug 10, 2023 | 31.59 | 32.19 | 30.95 | 31.66 | 337,874 | +0.05(+0.16%) |
Aug 09, 2023 | 32.93 | 33.09 | 31.01 | 31.61 | 601,086 | -1.30(-3.95%) |
Aug 08, 2023 | 34.57 | 34.57 | 32.87 | 32.91 | 353,437 | -1.82(-5.24%) |
Aug 07, 2023 | 34.66 | 34.84 | 33.57 | 34.73 | 364,810 | +0.01(+0.03%) |
Aug 04, 2023 | 34.97 | 35.85 | 34.64 | 34.72 | 371,218 | -0.50(-1.42%) |
Aug 03, 2023 | 35.46 | 35.87 | 34.27 | 35.22 | 518,966 | -0.78(-2.17%) |
Aug 02, 2023 | 35.94 | 36.67 | 34.49 | 36.00 | 2,017,269 | +2.08(+6.13%) |
Aug 01, 2023 | 34.28 | 34.54 | 33.25 | 33.92 | 241,339 | -0.52(-1.51%) |
Jul 31, 2023 | 35.35 | 35.36 | 33.60 | 34.44 | 430,587 | -0.85(-2.41%) |
Jul 28, 2023 | 35.69 | 36.82 | 35.19 | 35.29 | 519,346 | +0.16(+0.44%) |
Jul 27, 2023 | 39.00 | 40.27 | 33.95 | 35.13 | 2,246,358 | -2.70(-7.14%) |
Jul 26, 2023 | 35.99 | 38.21 | 35.46 | 37.84 | 628,020 | +1.79(+4.95%) |
Jul 25, 2023 | 35.92 | 37.15 | 35.78 | 36.05 | 298,875 | -0.05(-0.14%) |
Jul 24, 2023 | 38.40 | 38.92 | 35.88 | 36.10 | 557,574 | -2.48(-6.43%) |
Jul 21, 2023 | 37.74 | 38.81 | 37.16 | 38.58 | 399,812 | +1.12(+2.99%) |
Jul 20, 2023 | 37.60 | 37.93 | 36.56 | 37.46 | 240,189 | -0.14(-0.37%) |
Jul 19, 2023 | 37.08 | 37.91 | 36.81 | 37.60 | 489,432 | +0.58(+1.57%) |
Jul 18, 2023 | 37.04 | 37.34 | 36.16 | 37.02 | 429,189 | +0.03(+0.08%) |
Jul 17, 2023 | 36.37 | 37.35 | 35.94 | 36.99 | 328,877 | +0.49(+1.34%) |
Jul 14, 2023 | 37.53 | 37.76 | 36.39 | 36.50 | 387,702 | -0.98(-2.61%) |
Jul 13, 2023 | 38.25 | 38.65 | 37.26 | 37.48 | 260,495 | -0.59(-1.55%) |
Jul 12, 2023 | 36.81 | 38.49 | 36.56 | 38.07 | 411,109 | +1.75(+4.82%) |
Jul 11, 2023 | 38.73 | 39.01 | 36.13 | 36.32 | 434,393 | -2.49(-6.42%) |
Jul 10, 2023 | 36.79 | 39.37 | 36.65 | 38.81 | 774,857 | +1.87(+5.06%) |
Jul 07, 2023 | 36.04 | 37.20 | 36.01 | 36.94 | 421,248 | +0.93(+2.58%) |
Jul 06, 2023 | 36.55 | 36.92 | 35.49 | 36.01 | 357,279 | -0.88(-2.39%) |
Jul 05, 2023 | 35.90 | 37.21 | 35.67 | 36.89 | 961,487 | +1.43(+4.03%) |
Jul 03, 2023 | 35.37 | 36.02 | 34.08 | 35.46 | 289,463 | +0.11(+0.31%) |
Jun 30, 2023 | 34.86 | 35.62 | 34.56 | 35.35 | 413,359 | +0.78(+2.26%) |
Jun 29, 2023 | 34.96 | 35.50 | 34.34 | 34.57 | 301,748 | -0.27(-0.77%) |
Jun 28, 2023 | 33.12 | 34.84 | 33.02 | 34.84 | 382,099 | +1.62(+4.88%) |
Jun 27, 2023 | 34.04 | 34.20 | 32.80 | 33.22 | 260,022 | -0.79(-2.32%) |
Jun 26, 2023 | 33.10 | 34.30 | 32.92 | 34.01 | 402,311 | +0.76(+2.29%) |
Jun 23, 2023 | 34.93 | 34.93 | 33.19 | 33.25 | 1,752,824 | -2.00(-5.67%) |
Jun 22, 2023 | 35.07 | 36.84 | 34.79 | 35.25 | 385,831 | +0.12(+0.34%) |
Jun 21, 2023 | 35.06 | 35.66 | 34.08 | 35.13 | 436,207 | +0.17(+0.49%) |
Jun 20, 2023 | 34.61 | 35.22 | 33.95 | 34.96 | 308,748 | +0.31(+0.89%) |
Jun 16, 2023 | 34.56 | 35.60 | 33.59 | 34.65 | 708,309 | -0.41(-1.17%) |
Jun 15, 2023 | 34.61 | 35.33 | 34.01 | 35.06 | 310,769 | +0.34(+0.98%) |
Jun 14, 2023 | 35.80 | 36.16 | 34.36 | 34.72 | 335,446 | -1.09(-3.04%) |
Jun 13, 2023 | 35.21 | 36.38 | 35.00 | 35.81 | 181,865 | +0.76(+2.17%) |
Jun 12, 2023 | 34.15 | 35.85 | 33.38 | 35.05 | 429,186 | +1.03(+3.03%) |
Jun 09, 2023 | 34.09 | 34.31 | 33.50 | 34.02 | 162,168 | +0.10(+0.29%) |
Jun 08, 2023 | 34.67 | 34.79 | 33.35 | 33.92 | 252,968 | -0.81(-2.33%) |
Jun 07, 2023 | 33.78 | 35.31 | 33.78 | 34.73 | 559,520 | +1.19(+3.55%) |
Jun 06, 2023 | 31.53 | 33.58 | 31.36 | 33.54 | 403,124 | +2.01(+6.37%) |
Jun 05, 2023 | 32.21 | 32.28 | 30.94 | 31.53 | 443,393 | -0.97(-2.98%) |
Jun 02, 2023 | 32.90 | 34.00 | 32.41 | 32.50 | 484,291 | +0.01(+0.03%) |