Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 51.70 | 52.30 | 49.44 | 49.55 | 579,961 | -2.16(-4.17%) |
May 30, 2024 | 50.67 | 52.62 | 50.49 | 51.71 | 341,742 | +1.45(+2.88%) |
May 29, 2024 | 50.90 | 51.78 | 49.91 | 50.26 | 375,276 | -1.40(-2.70%) |
May 28, 2024 | 51.01 | 52.05 | 50.28 | 51.66 | 812,587 | +1.50(+2.98%) |
May 24, 2024 | 49.02 | 50.75 | 48.83 | 50.16 | 634,424 | +1.63(+3.35%) |
May 23, 2024 | 47.89 | 48.59 | 47.41 | 48.53 | 441,382 | +0.97(+2.04%) |
May 22, 2024 | 47.46 | 48.34 | 47.20 | 47.56 | 521,424 | +0.20(+0.42%) |
May 21, 2024 | 46.91 | 47.45 | 46.00 | 47.36 | 551,238 | +0.49(+1.04%) |
May 20, 2024 | 45.42 | 47.65 | 45.42 | 46.88 | 701,800 | +1.47(+3.23%) |
May 17, 2024 | 45.16 | 45.92 | 44.86 | 45.41 | 357,763 | +0.69(+1.54%) |
May 16, 2024 | 45.56 | 45.80 | 44.29 | 44.72 | 204,295 | -0.84(-1.84%) |
May 15, 2024 | 43.79 | 45.74 | 43.57 | 45.56 | 547,277 | +2.06(+4.73%) |
May 14, 2024 | 44.86 | 45.47 | 43.25 | 43.50 | 523,058 | -0.83(-1.87%) |
May 13, 2024 | 44.57 | 44.97 | 43.85 | 44.33 | 369,306 | +0.02(+0.04%) |
May 10, 2024 | 44.64 | 45.39 | 44.00 | 44.31 | 347,279 | -0.23(-0.52%) |
May 09, 2024 | 44.14 | 45.88 | 44.07 | 44.54 | 590,336 | +0.18(+0.40%) |
May 08, 2024 | 45.33 | 45.72 | 43.59 | 44.36 | 745,296 | -1.29(-2.82%) |
May 07, 2024 | 45.91 | 46.32 | 44.91 | 45.65 | 618,711 | +0.44(+0.97%) |
May 06, 2024 | 43.18 | 45.26 | 42.87 | 45.21 | 768,064 | +2.82(+6.66%) |
May 03, 2024 | 42.38 | 43.46 | 41.55 | 42.38 | 705,767 | +0.72(+1.72%) |
May 02, 2024 | 40.49 | 42.04 | 39.88 | 41.67 | 273,378 | +1.55(+3.86%) |
May 01, 2024 | 40.61 | 41.05 | 40.06 | 40.12 | 309,539 | -0.50(-1.23%) |
Apr 30, 2024 | 42.75 | 42.78 | 40.38 | 40.62 | 415,549 | -2.42(-5.61%) |
Apr 29, 2024 | 43.96 | 44.48 | 42.93 | 43.03 | 228,597 | -0.74(-1.69%) |
Apr 26, 2024 | 44.13 | 45.26 | 43.42 | 43.77 | 474,286 | +0.48(+1.11%) |
Apr 25, 2024 | 43.35 | 43.36 | 42.41 | 43.29 | 349,288 | -0.62(-1.41%) |
Apr 24, 2024 | 43.50 | 44.27 | 43.39 | 43.91 | 272,018 | +0.68(+1.57%) |
Apr 23, 2024 | 41.34 | 43.28 | 41.34 | 43.23 | 716,879 | +1.91(+4.61%) |
Apr 22, 2024 | 40.11 | 41.47 | 40.02 | 41.33 | 362,502 | +1.39(+3.47%) |
Apr 19, 2024 | 39.45 | 40.00 | 38.92 | 39.94 | 709,788 | +0.29(+0.73%) |
Apr 18, 2024 | 39.02 | 39.69 | 38.67 | 39.65 | 250,244 | +0.72(+1.85%) |
Apr 17, 2024 | 39.06 | 39.33 | 38.50 | 38.93 | 234,068 | +0.16(+0.41%) |
Apr 16, 2024 | 38.49 | 38.95 | 37.76 | 38.77 | 303,448 | -0.11(-0.28%) |
Apr 15, 2024 | 38.90 | 39.55 | 38.63 | 38.88 | 282,272 | +0.19(+0.49%) |
Apr 12, 2024 | 38.90 | 38.96 | 37.92 | 38.69 | 171,098 | -0.35(-0.89%) |
Apr 11, 2024 | 39.20 | 39.45 | 38.56 | 39.04 | 182,677 | -0.28(-0.71%) |
Apr 10, 2024 | 39.91 | 40.30 | 39.16 | 39.32 | 216,520 | -1.22(-3.00%) |
Apr 09, 2024 | 41.28 | 41.28 | 39.98 | 40.54 | 344,354 | -0.59(-1.43%) |
Apr 08, 2024 | 40.94 | 41.64 | 40.90 | 41.13 | 192,609 | +0.39(+0.96%) |
Apr 05, 2024 | 40.24 | 41.71 | 39.95 | 40.74 | 348,924 | +0.41(+1.01%) |
Apr 04, 2024 | 40.07 | 40.95 | 39.98 | 40.33 | 290,524 | +0.66(+1.66%) |
Apr 03, 2024 | 39.10 | 40.07 | 39.10 | 39.67 | 302,244 | +0.40(+1.02%) |
Apr 02, 2024 | 39.48 | 39.48 | 38.46 | 39.27 | 268,994 | -0.37(-0.93%) |
Apr 01, 2024 | 39.87 | 40.57 | 39.58 | 39.64 | 184,474 | -0.44(-1.10%) |
Mar 28, 2024 | 40.10 | 40.07 | 40.07 | 40.08 | 224,196 | -0.10(-0.25%) |
Mar 27, 2024 | 39.64 | 40.19 | 39.58 | 40.18 | 223,614 | +0.62(+1.56%) |
Mar 26, 2024 | 39.89 | 40.29 | 39.39 | 39.56 | 321,031 | -0.11(-0.28%) |
Mar 25, 2024 | 39.20 | 40.13 | 39.14 | 39.67 | 316,051 | +0.37(+0.94%) |
Mar 22, 2024 | 39.25 | 39.50 | 38.81 | 39.30 | 407,980 | +0.13(+0.33%) |
Mar 21, 2024 | 39.13 | 40.17 | 39.13 | 39.17 | 434,184 | +0.25(+0.64%) |
Mar 20, 2024 | 38.48 | 39.25 | 38.01 | 38.92 | 348,085 | +0.22(+0.57%) |
Mar 19, 2024 | 38.08 | 39.05 | 37.66 | 38.70 | 451,027 | +0.39(+1.02%) |
Mar 18, 2024 | 38.96 | 39.24 | 38.27 | 38.31 | 363,823 | -0.61(-1.56%) |
Mar 15, 2024 | 39.40 | 39.44 | 38.54 | 38.92 | 538,074 | -0.44(-1.12%) |
Mar 14, 2024 | 40.39 | 40.63 | 39.16 | 39.36 | 338,183 | -0.94(-2.33%) |
Mar 13, 2024 | 40.24 | 40.74 | 39.91 | 40.30 | 340,847 | -0.08(-0.20%) |
Mar 12, 2024 | 39.77 | 40.65 | 39.21 | 40.38 | 683,181 | +0.60(+1.51%) |
Mar 11, 2024 | 40.60 | 40.84 | 39.42 | 39.78 | 377,789 | -0.90(-2.21%) |
Mar 08, 2024 | 41.42 | 41.42 | 40.30 | 40.68 | 511,458 | -0.13(-0.32%) |
Mar 07, 2024 | 41.09 | 41.18 | 40.42 | 40.81 | 540,739 | -0.26(-0.63%) |
Mar 06, 2024 | 40.62 | 41.29 | 38.67 | 41.07 | 2,897,384 | -2.90(-6.60%) |
Mar 05, 2024 | 44.21 | 44.60 | 43.63 | 43.97 | 137,011 | -0.58(-1.30%) |
Mar 04, 2024 | 45.33 | 45.75 | 44.41 | 44.55 | 170,530 | -0.50(-1.11%) |
Mar 01, 2024 | 45.11 | 45.82 | 44.65 | 45.05 | 310,886 | +0.11(+0.24%) |
Feb 29, 2024 | 44.98 | 45.30 | 44.00 | 44.94 | 268,808 | +0.69(+1.56%) |
Feb 28, 2024 | 44.56 | 44.56 | 43.83 | 44.25 | 187,891 | -0.58(-1.29%) |
Feb 27, 2024 | 44.50 | 45.10 | 44.29 | 44.83 | 177,836 | +0.33(+0.74%) |
Feb 26, 2024 | 44.60 | 45.66 | 44.40 | 44.50 | 175,971 | -0.05(-0.11%) |
Feb 23, 2024 | 44.39 | 44.83 | 43.73 | 44.55 | 184,070 | +0.42(+0.95%) |
Feb 22, 2024 | 43.98 | 45.16 | 43.98 | 44.13 | 265,172 | +0.45(+1.03%) |
Feb 21, 2024 | 43.35 | 43.74 | 42.86 | 43.68 | 289,737 | -0.08(-0.18%) |
Feb 20, 2024 | 43.13 | 44.47 | 43.05 | 43.76 | 349,982 | -0.02(-0.05%) |
Feb 16, 2024 | 44.96 | 45.06 | 43.67 | 43.78 | 313,981 | -1.15(-2.55%) |
Feb 15, 2024 | 45.69 | 45.92 | 44.59 | 44.93 | 356,067 | -0.35(-0.77%) |
Feb 14, 2024 | 43.53 | 45.32 | 43.53 | 45.28 | 297,693 | +2.07(+4.79%) |
Feb 13, 2024 | 44.53 | 45.08 | 42.90 | 43.21 | 290,492 | -2.71(-5.90%) |
Feb 12, 2024 | 44.81 | 46.06 | 44.43 | 45.91 | 283,507 | +1.11(+2.47%) |
Feb 09, 2024 | 45.77 | 46.01 | 44.40 | 44.81 | 529,398 | -0.63(-1.38%) |
Feb 08, 2024 | 43.68 | 45.72 | 43.59 | 45.44 | 409,404 | +1.75(+4.01%) |
Feb 07, 2024 | 43.61 | 43.98 | 43.07 | 43.68 | 466,392 | +0.44(+1.01%) |
Feb 06, 2024 | 41.60 | 43.36 | 41.08 | 43.24 | 854,361 | +0.88(+2.07%) |
Feb 05, 2024 | 39.93 | 42.64 | 38.23 | 42.37 | 1,575,500 | +6.71(+18.82%) |
Feb 02, 2024 | 35.36 | 35.95 | 34.90 | 35.66 | 232,642 | +0.14(+0.39%) |
Feb 01, 2024 | 34.78 | 35.54 | 34.65 | 35.52 | 208,539 | +0.92(+2.65%) |
Jan 31, 2024 | 35.01 | 35.36 | 34.45 | 34.60 | 208,843 | -0.63(-1.78%) |
Jan 30, 2024 | 35.90 | 35.90 | 35.03 | 35.23 | 131,584 | -0.58(-1.61%) |
Jan 29, 2024 | 34.95 | 35.84 | 34.82 | 35.81 | 109,877 | +0.75(+2.13%) |
Jan 26, 2024 | 35.54 | 35.75 | 34.97 | 35.06 | 235,899 | -0.23(-0.65%) |
Jan 25, 2024 | 34.74 | 35.31 | 34.61 | 35.29 | 170,319 | +0.82(+2.37%) |
Jan 24, 2024 | 34.84 | 35.26 | 34.38 | 34.47 | 257,218 | +0.08(+0.23%) |
Jan 23, 2024 | 34.47 | 34.64 | 34.09 | 34.39 | 181,571 | +0.22(+0.64%) |
Jan 22, 2024 | 34.19 | 34.63 | 33.97 | 34.17 | 160,404 | +0.39(+1.15%) |
Jan 19, 2024 | 33.99 | 33.99 | 33.02 | 33.79 | 152,780 | +0.11(+0.33%) |
Jan 18, 2024 | 33.09 | 33.83 | 32.96 | 33.68 | 142,194 | +0.87(+2.64%) |
Jan 17, 2024 | 31.91 | 32.90 | 31.91 | 32.81 | 139,376 | +0.41(+1.26%) |
Jan 16, 2024 | 32.41 | 32.91 | 31.93 | 32.40 | 169,984 | -0.20(-0.61%) |
Jan 12, 2024 | 33.33 | 33.50 | 32.38 | 32.60 | 163,800 | -0.30(-0.91%) |
Jan 11, 2024 | 33.06 | 33.49 | 32.51 | 32.90 | 198,428 | -0.27(-0.81%) |
Jan 10, 2024 | 33.33 | 33.81 | 32.99 | 33.17 | 137,202 | -0.14(-0.42%) |
Jan 09, 2024 | 32.78 | 33.80 | 32.75 | 33.31 | 155,288 | -0.02(-0.06%) |
Jan 08, 2024 | 32.91 | 33.48 | 32.89 | 33.33 | 166,209 | +0.53(+1.61%) |
Jan 05, 2024 | 31.95 | 32.85 | 31.93 | 32.80 | 273,624 | +0.58(+1.79%) |
Jan 04, 2024 | 33.11 | 33.37 | 32.03 | 32.22 | 287,283 | -0.87(-2.62%) |
Jan 03, 2024 | 33.39 | 33.48 | 32.92 | 33.09 | 250,211 | -0.48(-1.42%) |
Jan 02, 2024 | 33.62 | 33.86 | 32.79 | 33.57 | 239,534 | -0.54(-1.58%) |
Dec 29, 2023 | 34.90 | 34.99 | 34.09 | 34.10 | 265,271 | -0.83(-2.37%) |
Dec 28, 2023 | 35.00 | 35.10 | 34.55 | 34.93 | 186,513 | -0.06(-0.17%) |
Dec 27, 2023 | 35.21 | 35.85 | 34.92 | 34.99 | 258,581 | -0.11(-0.31%) |
Dec 26, 2023 | 34.70 | 35.20 | 34.19 | 35.10 | 144,052 | +0.53(+1.53%) |
Dec 22, 2023 | 34.18 | 34.85 | 34.07 | 34.57 | 187,545 | +0.68(+2.00%) |
Dec 21, 2023 | 33.59 | 33.91 | 33.27 | 33.90 | 206,935 | +0.67(+2.01%) |
Dec 20, 2023 | 33.44 | 34.33 | 33.23 | 33.23 | 233,126 | -0.37(-1.10%) |
Dec 19, 2023 | 34.00 | 34.42 | 33.37 | 33.60 | 261,053 | -0.22(-0.65%) |
Dec 18, 2023 | 34.21 | 34.21 | 33.58 | 33.82 | 236,326 | -0.41(-1.19%) |
Dec 15, 2023 | 34.04 | 34.56 | 33.58 | 34.22 | 922,868 | +0.37(+1.09%) |
Dec 14, 2023 | 33.42 | 34.35 | 33.26 | 33.86 | 754,158 | +0.97(+2.94%) |
Dec 13, 2023 | 32.16 | 32.91 | 31.55 | 32.89 | 388,992 | +0.69(+2.13%) |
Dec 12, 2023 | 32.51 | 32.64 | 32.12 | 32.20 | 250,332 | +0.23(+0.72%) |
Dec 11, 2023 | 31.85 | 32.07 | 31.38 | 31.97 | 227,877 | +0.00(+0.00%) |
Dec 08, 2023 | 31.29 | 32.23 | 31.23 | 31.97 | 319,915 | +0.69(+2.20%) |
Dec 07, 2023 | 31.76 | 31.89 | 31.01 | 31.29 | 407,562 | -0.44(-1.38%) |
Dec 06, 2023 | 31.85 | 32.33 | 31.59 | 31.72 | 426,615 | +0.13(+0.41%) |
Dec 05, 2023 | 31.60 | 31.93 | 31.41 | 31.59 | 353,288 | -0.04(-0.13%) |
Dec 04, 2023 | 31.12 | 31.84 | 31.01 | 31.63 | 576,357 | +0.48(+1.53%) |
Dec 01, 2023 | 30.30 | 31.40 | 30.15 | 31.16 | 381,421 | +0.69(+2.25%) |
Nov 30, 2023 | 30.14 | 30.57 | 29.91 | 30.47 | 434,638 | +0.35(+1.16%) |
Nov 29, 2023 | 29.80 | 30.26 | 29.30 | 30.12 | 363,665 | +1.11(+3.83%) |
Nov 28, 2023 | 29.53 | 30.00 | 28.98 | 29.01 | 327,230 | -0.52(-1.75%) |
Nov 27, 2023 | 28.45 | 29.63 | 28.06 | 29.53 | 476,224 | +0.90(+3.16%) |
Nov 24, 2023 | 28.41 | 28.85 | 28.41 | 28.62 | 225,602 | +0.12(+0.42%) |
Nov 22, 2023 | 28.50 | 28.95 | 28.12 | 28.50 | 287,492 | +0.10(+0.35%) |
Nov 21, 2023 | 28.69 | 28.79 | 28.12 | 28.40 | 273,179 | -0.37(-1.28%) |
Nov 20, 2023 | 27.88 | 28.85 | 27.67 | 28.77 | 419,243 | +0.43(+1.51%) |
Nov 17, 2023 | 27.95 | 28.77 | 27.82 | 28.34 | 383,641 | +0.85(+3.11%) |
Nov 16, 2023 | 27.49 | 28.07 | 27.19 | 27.49 | 429,746 | -0.29(-1.04%) |
Nov 15, 2023 | 27.46 | 28.16 | 27.36 | 27.78 | 372,370 | +0.55(+2.01%) |
Nov 14, 2023 | 26.84 | 27.76 | 26.81 | 27.23 | 843,029 | +1.30(+5.02%) |
Nov 13, 2023 | 25.32 | 26.33 | 25.09 | 25.93 | 572,171 | +0.62(+2.43%) |
Nov 10, 2023 | 25.23 | 25.52 | 24.63 | 25.31 | 601,470 | +0.32(+1.27%) |
Nov 09, 2023 | 25.58 | 26.41 | 24.92 | 25.00 | 754,790 | -0.33(-1.29%) |
Nov 08, 2023 | 24.86 | 25.89 | 24.73 | 25.32 | 923,936 | +0.49(+1.96%) |
Nov 07, 2023 | 22.81 | 24.88 | 22.57 | 24.84 | 1,477,687 | +2.15(+9.45%) |
Nov 06, 2023 | 21.90 | 23.47 | 21.16 | 22.69 | 1,573,052 | +4.03(+21.57%) |
Nov 03, 2023 | 18.68 | 19.00 | 18.60 | 18.67 | 437,424 | +0.23(+1.27%) |
Nov 02, 2023 | 18.10 | 18.86 | 17.88 | 18.43 | 483,985 | +0.19(+1.03%) |
Nov 01, 2023 | 18.27 | 18.31 | 17.64 | 18.24 | 407,887 | -0.01(-0.05%) |
Oct 31, 2023 | 18.24 | 18.31 | 17.82 | 18.25 | 465,361 | -0.02(-0.11%) |
Oct 30, 2023 | 19.18 | 19.18 | 18.14 | 18.27 | 536,985 | -0.76(-4.02%) |
Oct 27, 2023 | 19.40 | 19.49 | 18.93 | 19.04 | 345,444 | -0.39(-1.99%) |
Oct 26, 2023 | 19.41 | 19.70 | 18.86 | 19.43 | 482,863 | -0.14(-0.71%) |
Oct 25, 2023 | 19.89 | 19.96 | 19.55 | 19.56 | 390,419 | -0.46(-2.28%) |
Oct 24, 2023 | 19.84 | 20.07 | 19.54 | 20.02 | 242,551 | +0.26(+1.31%) |
Oct 23, 2023 | 19.86 | 19.95 | 19.66 | 19.76 | 201,394 | -0.10(-0.50%) |
Oct 20, 2023 | 20.17 | 20.20 | 19.76 | 19.86 | 224,893 | -0.28(-1.38%) |
Oct 19, 2023 | 20.30 | 20.32 | 20.02 | 20.14 | 194,433 | -0.15(-0.73%) |
Oct 18, 2023 | 20.53 | 20.71 | 20.25 | 20.29 | 184,249 | -0.34(-1.64%) |
Oct 17, 2023 | 20.56 | 20.79 | 20.49 | 20.63 | 256,278 | +0.03(+0.14%) |
Oct 16, 2023 | 20.29 | 20.91 | 20.38 | 20.60 | 379,758 | +0.37(+1.82%) |
Oct 13, 2023 | 20.66 | 20.67 | 20.08 | 20.23 | 233,104 | -0.30(-1.48%) |
Oct 12, 2023 | 20.64 | 20.64 | 20.33 | 20.53 | 285,305 | -0.09(-0.46%) |
Oct 11, 2023 | 21.39 | 21.55 | 20.59 | 20.63 | 231,544 | -0.74(-3.48%) |
Oct 10, 2023 | 21.35 | 21.73 | 21.29 | 21.37 | 255,554 | -0.08(-0.37%) |
Oct 09, 2023 | 21.57 | 21.85 | 21.23 | 21.45 | 172,196 | -0.32(-1.46%) |
Oct 06, 2023 | 21.45 | 21.97 | 21.24 | 21.77 | 253,194 | +0.17(+0.78%) |
Oct 05, 2023 | 22.30 | 22.36 | 21.56 | 21.60 | 271,215 | -0.75(-3.38%) |
Oct 04, 2023 | 22.01 | 22.42 | 21.81 | 22.36 | 218,773 | +0.36(+1.63%) |
Oct 03, 2023 | 21.70 | 22.10 | 21.55 | 22.00 | 202,598 | +0.03(+0.14%) |
Oct 02, 2023 | 22.01 | 22.09 | 21.72 | 21.97 | 280,411 | -0.13(-0.58%) |
Sep 29, 2023 | 22.46 | 22.46 | 21.89 | 22.10 | 380,185 | -0.12(-0.54%) |
Sep 28, 2023 | 21.92 | 22.42 | 21.84 | 22.22 | 228,335 | +0.26(+1.18%) |
Sep 27, 2023 | 21.61 | 22.27 | 21.44 | 21.96 | 278,247 | +0.45(+2.08%) |
Sep 26, 2023 | 22.49 | 22.69 | 21.40 | 21.51 | 405,047 | -1.22(-5.37%) |
Sep 25, 2023 | 22.78 | 22.83 | 22.70 | 22.73 | 310,633 | -0.17(-0.74%) |
Sep 22, 2023 | 22.87 | 23.33 | 22.85 | 22.90 | 344,308 | +0.06(+0.26%) |
Sep 21, 2023 | 22.49 | 22.99 | 22.35 | 22.84 | 356,809 | +0.16(+0.70%) |
Sep 20, 2023 | 22.71 | 23.04 | 22.36 | 22.68 | 454,661 | +0.19(+0.84%) |
Sep 19, 2023 | 23.00 | 23.33 | 22.40 | 22.49 | 390,613 | -0.60(-2.58%) |
Sep 18, 2023 | 23.20 | 23.34 | 22.90 | 23.09 | 355,487 | -0.20(-0.85%) |
Sep 15, 2023 | 23.94 | 24.19 | 23.28 | 23.29 | 568,893 | -0.43(-1.80%) |
Sep 14, 2023 | 23.82 | 24.07 | 23.63 | 23.72 | 351,440 | -0.09(-0.38%) |
Sep 13, 2023 | 23.78 | 24.13 | 23.55 | 23.80 | 380,900 | -0.05(-0.21%) |
Sep 12, 2023 | 24.02 | 24.21 | 23.70 | 23.85 | 306,669 | -0.25(-1.03%) |
Sep 11, 2023 | 23.40 | 24.26 | 23.35 | 24.10 | 584,254 | +0.77(+3.32%) |
Sep 08, 2023 | 23.34 | 23.53 | 23.09 | 23.33 | 314,735 | +0.00(+0.00%) |
Sep 07, 2023 | 23.54 | 23.83 | 23.11 | 23.33 | 382,830 | -0.53(-2.21%) |
Sep 06, 2023 | 23.98 | 24.32 | 23.80 | 23.85 | 315,854 | -0.24(-0.99%) |
Sep 05, 2023 | 24.90 | 24.95 | 23.92 | 24.09 | 656,920 | +0.07(+0.29%) |
Sep 01, 2023 | 24.59 | 24.81 | 23.81 | 24.02 | 528,908 | -0.59(-2.38%) |
Aug 31, 2023 | 24.38 | 25.13 | 24.06 | 24.61 | 998,451 | +0.06(+0.24%) |
Aug 30, 2023 | 24.47 | 25.17 | 24.42 | 24.55 | 1,338,439 | +0.30(+1.22%) |
Aug 29, 2023 | 23.76 | 24.86 | 22.67 | 24.25 | 1,640,179 | +1.70(+7.55%) |
Aug 28, 2023 | 22.36 | 22.97 | 21.98 | 22.55 | 656,556 | +0.09(+0.40%) |
Aug 25, 2023 | 22.54 | 22.87 | 21.98 | 22.46 | 893,225 | +0.01(+0.04%) |
Aug 24, 2023 | 23.60 | 23.62 | 22.23 | 22.45 | 1,107,758 | -0.86(-3.69%) |
Aug 23, 2023 | 23.16 | 24.06 | 22.82 | 23.31 | 1,126,732 | +0.31(+1.33%) |
Aug 22, 2023 | 21.33 | 23.53 | 21.27 | 23.01 | 3,275,634 | +2.11(+10.09%) |
Aug 21, 2023 | 22.30 | 23.45 | 19.82 | 20.90 | 16,343,449 | -17.13(-45.04%) |
Aug 18, 2023 | 37.30 | 38.62 | 37.02 | 38.02 | 908,421 | +0.21(+0.55%) |
Aug 17, 2023 | 38.12 | 38.24 | 36.88 | 37.81 | 585,340 | -0.20(-0.52%) |
Aug 16, 2023 | 37.80 | 38.46 | 37.44 | 38.01 | 261,094 | +0.15(+0.39%) |
Aug 15, 2023 | 37.78 | 38.22 | 36.96 | 37.86 | 266,158 | -0.07(-0.18%) |
Aug 14, 2023 | 37.90 | 37.97 | 37.10 | 37.93 | 258,952 | +0.05(+0.13%) |
Aug 11, 2023 | 36.42 | 38.02 | 36.30 | 37.88 | 369,015 | +1.41(+3.85%) |
Aug 10, 2023 | 36.18 | 36.80 | 35.74 | 36.48 | 190,439 | +0.36(+0.99%) |
Aug 09, 2023 | 35.89 | 36.27 | 35.26 | 36.12 | 233,396 | +0.13(+0.36%) |
Aug 08, 2023 | 36.00 | 36.49 | 35.29 | 35.99 | 213,499 | -0.34(-0.93%) |
Aug 07, 2023 | 37.28 | 37.28 | 35.93 | 36.33 | 259,720 | +1.21(+3.44%) |
Aug 04, 2023 | 36.17 | 36.29 | 34.90 | 35.12 | 219,535 | -1.01(-2.79%) |
Aug 03, 2023 | 35.80 | 36.38 | 35.30 | 36.13 | 167,843 | +0.01(+0.03%) |
Aug 02, 2023 | 36.51 | 36.51 | 35.36 | 36.12 | 178,253 | -0.84(-2.28%) |
Aug 01, 2023 | 36.84 | 36.96 | 36.32 | 36.96 | 170,231 | -0.14(-0.37%) |
Jul 31, 2023 | 36.00 | 37.15 | 36.00 | 37.10 | 243,146 | +1.07(+2.97%) |
Jul 28, 2023 | 35.75 | 36.26 | 35.58 | 36.03 | 156,172 | +0.35(+0.97%) |
Jul 27, 2023 | 36.54 | 36.56 | 35.53 | 35.69 | 190,798 | -0.46(-1.26%) |
Jul 26, 2023 | 36.02 | 36.50 | 36.01 | 36.14 | 150,592 | +0.12(+0.33%) |
Jul 25, 2023 | 35.63 | 36.27 | 35.50 | 36.02 | 207,147 | +0.48(+1.34%) |
Jul 24, 2023 | 36.30 | 36.71 | 35.15 | 35.55 | 182,359 | -0.55(-1.54%) |
Jul 21, 2023 | 37.02 | 37.36 | 35.90 | 36.10 | 232,215 | -0.58(-1.59%) |
Jul 20, 2023 | 36.68 | 37.81 | 36.40 | 36.69 | 497,514 | -0.04(-0.11%) |
Jul 19, 2023 | 37.05 | 37.08 | 35.98 | 36.73 | 303,180 | -0.16(-0.43%) |
Jul 18, 2023 | 36.57 | 37.06 | 35.91 | 36.88 | 278,534 | +0.29(+0.78%) |
Jul 17, 2023 | 35.78 | 37.13 | 35.78 | 36.60 | 352,269 | +0.85(+2.38%) |
Jul 14, 2023 | 35.00 | 36.26 | 35.00 | 35.75 | 476,927 | +0.85(+2.44%) |
Jul 13, 2023 | 33.64 | 35.06 | 33.61 | 34.89 | 285,035 | +1.31(+3.89%) |
Jul 12, 2023 | 34.04 | 34.26 | 33.27 | 33.59 | 225,652 | -0.11(-0.32%) |
Jul 11, 2023 | 33.80 | 34.04 | 33.26 | 33.70 | 383,766 | +0.06(+0.18%) |
Jul 10, 2023 | 33.20 | 33.96 | 33.15 | 33.64 | 380,152 | +0.40(+1.19%) |
Jul 07, 2023 | 33.44 | 34.08 | 33.22 | 33.24 | 369,006 | -0.28(-0.83%) |
Jul 06, 2023 | 33.75 | 33.75 | 32.97 | 33.52 | 249,267 | -0.63(-1.85%) |
Jul 05, 2023 | 33.66 | 34.67 | 32.93 | 34.15 | 605,964 | +0.23(+0.67%) |
Jul 03, 2023 | 34.20 | 34.45 | 33.57 | 33.92 | 341,973 | -0.38(-1.10%) |
Jun 30, 2023 | 35.50 | 36.08 | 34.14 | 34.30 | 535,361 | -1.04(-2.94%) |
Jun 29, 2023 | 34.56 | 36.11 | 34.54 | 35.34 | 277,426 | +0.83(+2.41%) |
Jun 28, 2023 | 34.75 | 35.31 | 34.35 | 34.51 | 312,353 | -0.37(-1.05%) |
Jun 27, 2023 | 35.21 | 35.24 | 34.40 | 34.87 | 336,340 | -0.08(-0.23%) |
Jun 26, 2023 | 35.09 | 35.96 | 34.51 | 34.95 | 305,053 | -0.14(-0.39%) |
Jun 23, 2023 | 35.64 | 36.01 | 34.99 | 35.09 | 607,707 | -0.74(-2.07%) |
Jun 22, 2023 | 35.86 | 36.48 | 35.64 | 35.83 | 333,381 | -0.10(-0.28%) |
Jun 21, 2023 | 36.63 | 36.99 | 35.90 | 35.93 | 294,146 | -0.69(-1.89%) |
Jun 20, 2023 | 35.85 | 36.64 | 35.11 | 36.63 | 595,477 | +0.72(+2.01%) |
Jun 16, 2023 | 38.11 | 38.11 | 35.80 | 35.90 | 406,942 | -1.84(-4.88%) |
Jun 15, 2023 | 37.98 | 38.29 | 37.33 | 37.75 | 213,018 | -0.46(-1.19%) |
Jun 14, 2023 | 39.42 | 39.42 | 37.42 | 38.20 | 391,122 | -1.41(-3.55%) |
Jun 13, 2023 | 40.10 | 40.83 | 39.34 | 39.61 | 395,194 | -0.22(-0.55%) |
Jun 12, 2023 | 38.83 | 39.95 | 37.82 | 39.82 | 672,150 | +2.24(+5.95%) |
Jun 09, 2023 | 37.82 | 38.17 | 37.52 | 37.59 | 282,738 | -0.14(-0.37%) |
Jun 08, 2023 | 37.64 | 38.06 | 37.15 | 37.73 | 255,009 | +0.00(+0.00%) |
Jun 07, 2023 | 38.02 | 38.44 | 37.41 | 37.73 | 311,499 | +0.14(+0.37%) |
Jun 06, 2023 | 37.17 | 38.07 | 37.00 | 37.59 | 303,991 | +0.54(+1.47%) |
Jun 05, 2023 | 36.09 | 37.05 | 35.91 | 37.04 | 275,899 | +0.95(+2.63%) |
Jun 02, 2023 | 36.84 | 37.04 | 35.80 | 36.09 | 365,318 | -0.46(-1.25%) |