Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 22.26 | 22.79 | 21.77 | 22.39 | 4,313,405 | +0.00(+0.00%) |
Jun 14, 2024 | 23.05 | 23.05 | 22.26 | 22.39 | 4,503,341 | -0.68(-2.95%) |
Jun 13, 2024 | 25.16 | 25.24 | 22.90 | 23.07 | 8,030,201 | -1.91(-7.65%) |
Jun 12, 2024 | 25.92 | 27.22 | 24.66 | 24.98 | 11,134,270 | +0.66(+2.71%) |
Jun 11, 2024 | 23.73 | 24.34 | 23.30 | 24.32 | 3,109,302 | +0.50(+2.10%) |
Jun 10, 2024 | 24.01 | 24.45 | 23.76 | 23.82 | 3,479,257 | -0.77(-3.13%) |
Jun 07, 2024 | 25.26 | 25.69 | 24.24 | 24.59 | 7,147,978 | -2.28(-8.49%) |
Jun 06, 2024 | 26.04 | 26.88 | 25.73 | 26.87 | 4,286,712 | +0.44(+1.66%) |
Jun 05, 2024 | 24.73 | 26.78 | 24.42 | 26.43 | 6,294,489 | +1.92(+7.83%) |
Jun 04, 2024 | 24.46 | 25.41 | 24.30 | 24.51 | 4,208,689 | +0.39(+1.62%) |
Jun 03, 2024 | 25.48 | 25.50 | 23.71 | 24.12 | 3,881,398 | -0.60(-2.43%) |
May 31, 2024 | 24.80 | 25.56 | 23.81 | 24.72 | 4,510,106 | +0.44(+1.81%) |
May 30, 2024 | 23.45 | 24.52 | 23.36 | 24.28 | 3,233,618 | +0.96(+4.12%) |
May 29, 2024 | 22.99 | 23.82 | 22.58 | 23.32 | 2,791,083 | -0.19(-0.81%) |
May 28, 2024 | 23.71 | 23.80 | 23.08 | 23.51 | 2,272,190 | +0.16(+0.69%) |
May 24, 2024 | 23.35 | 23.69 | 23.07 | 23.35 | 2,572,375 | +0.19(+0.82%) |
May 23, 2024 | 24.27 | 24.40 | 22.92 | 23.16 | 4,516,527 | -1.17(-4.81%) |
May 22, 2024 | 24.60 | 25.37 | 24.11 | 24.33 | 3,377,294 | -0.37(-1.50%) |
May 21, 2024 | 25.16 | 25.43 | 24.61 | 24.70 | 3,316,416 | -0.86(-3.36%) |
May 20, 2024 | 25.45 | 26.34 | 25.05 | 25.56 | 3,762,241 | +0.15(+0.59%) |
May 17, 2024 | 25.56 | 25.90 | 24.92 | 25.41 | 4,425,350 | -0.20(-0.78%) |
May 16, 2024 | 28.09 | 28.29 | 25.60 | 25.61 | 6,330,710 | -2.50(-8.89%) |
May 15, 2024 | 29.78 | 30.17 | 27.39 | 28.11 | 6,930,503 | -0.48(-1.68%) |
May 14, 2024 | 28.49 | 30.14 | 27.88 | 28.59 | 11,474,024 | +1.16(+4.23%) |
May 13, 2024 | 26.24 | 28.53 | 26.06 | 27.43 | 9,331,419 | +2.03(+7.99%) |
May 10, 2024 | 26.14 | 26.53 | 24.95 | 25.40 | 5,377,130 | -0.77(-2.94%) |
May 09, 2024 | 23.06 | 26.87 | 22.62 | 26.17 | 10,303,977 | +3.06(+13.24%) |
May 08, 2024 | 20.90 | 23.24 | 20.68 | 23.11 | 12,062,607 | -1.36(-5.56%) |
May 07, 2024 | 25.55 | 26.11 | 24.41 | 24.47 | 9,267,081 | -1.28(-4.97%) |
May 06, 2024 | 24.79 | 26.07 | 24.63 | 25.75 | 6,339,674 | +1.60(+6.63%) |
May 03, 2024 | 24.67 | 24.98 | 23.51 | 24.15 | 4,310,860 | +0.64(+2.72%) |
May 02, 2024 | 23.70 | 23.93 | 22.88 | 23.51 | 2,498,407 | +0.64(+2.80%) |
May 01, 2024 | 22.01 | 24.12 | 22.01 | 22.87 | 4,994,574 | +0.74(+3.34%) |
Apr 30, 2024 | 22.75 | 22.84 | 22.09 | 22.13 | 2,379,333 | -0.91(-3.95%) |
Apr 29, 2024 | 23.49 | 23.87 | 22.83 | 23.04 | 2,408,148 | -0.42(-1.79%) |
Apr 26, 2024 | 22.90 | 23.72 | 22.51 | 23.46 | 3,596,331 | +0.63(+2.76%) |
Apr 25, 2024 | 22.14 | 22.95 | 21.73 | 22.83 | 2,863,406 | -0.29(-1.25%) |
Apr 24, 2024 | 22.97 | 23.49 | 22.67 | 23.12 | 2,224,501 | +0.18(+0.78%) |
Apr 23, 2024 | 22.04 | 23.75 | 21.97 | 22.94 | 5,403,599 | +0.86(+3.89%) |
Apr 22, 2024 | 22.19 | 22.29 | 21.50 | 22.08 | 3,100,944 | +0.21(+0.96%) |
Apr 19, 2024 | 22.09 | 22.48 | 21.52 | 21.87 | 3,757,817 | -0.44(-1.97%) |
Apr 18, 2024 | 22.34 | 23.02 | 21.86 | 22.31 | 3,020,840 | -0.13(-0.58%) |
Apr 17, 2024 | 22.74 | 23.15 | 22.30 | 22.44 | 3,038,853 | -0.10(-0.44%) |
Apr 16, 2024 | 21.43 | 22.74 | 21.10 | 22.54 | 4,861,281 | +0.60(+2.73%) |
Apr 15, 2024 | 23.68 | 24.20 | 21.79 | 21.94 | 4,962,561 | -1.88(-7.89%) |
Apr 12, 2024 | 24.32 | 24.68 | 23.43 | 23.82 | 3,926,496 | -0.93(-3.76%) |
Apr 11, 2024 | 24.50 | 24.91 | 23.85 | 24.75 | 3,181,233 | +0.32(+1.31%) |
Apr 10, 2024 | 25.03 | 25.38 | 24.27 | 24.43 | 5,428,104 | -1.84(-7.00%) |
Apr 09, 2024 | 25.35 | 26.34 | 25.15 | 26.27 | 3,395,394 | +0.98(+3.88%) |
Apr 08, 2024 | 25.01 | 25.49 | 24.59 | 25.29 | 2,648,330 | +0.63(+2.55%) |
Apr 05, 2024 | 24.74 | 25.36 | 24.54 | 24.66 | 3,015,506 | -0.44(-1.75%) |
Apr 04, 2024 | 26.44 | 27.39 | 25.08 | 25.10 | 4,073,081 | -1.19(-4.53%) |
Apr 03, 2024 | 25.30 | 26.57 | 25.19 | 26.29 | 2,781,880 | +0.55(+2.14%) |
Apr 02, 2024 | 25.30 | 25.84 | 24.68 | 25.74 | 4,063,766 | -0.69(-2.61%) |
Apr 01, 2024 | 27.00 | 27.00 | 25.88 | 26.43 | 4,399,807 | -0.46(-1.71%) |
Mar 28, 2024 | 28.02 | 26.87 | 26.84 | 26.89 | 6,125,963 | -1.28(-4.54%) |
Mar 27, 2024 | 26.89 | 28.20 | 25.95 | 28.17 | 5,569,134 | +1.59(+5.98%) |
Mar 26, 2024 | 26.60 | 27.78 | 26.41 | 26.58 | 5,625,355 | +0.47(+1.80%) |
Mar 25, 2024 | 26.04 | 26.80 | 26.04 | 26.11 | 2,706,012 | +0.11(+0.42%) |
Mar 22, 2024 | 26.18 | 26.60 | 25.72 | 26.00 | 3,978,445 | -0.34(-1.29%) |
Mar 21, 2024 | 27.01 | 27.81 | 26.32 | 26.34 | 7,834,895 | -0.22(-0.83%) |
Mar 20, 2024 | 24.23 | 26.67 | 23.95 | 26.56 | 6,583,855 | +2.38(+9.84%) |
Mar 19, 2024 | 23.55 | 24.43 | 23.46 | 24.18 | 2,617,868 | +0.04(+0.17%) |
Mar 18, 2024 | 23.70 | 24.66 | 23.26 | 24.14 | 3,374,647 | +0.51(+2.16%) |
Mar 15, 2024 | 23.01 | 23.87 | 22.84 | 23.63 | 4,360,255 | +0.38(+1.63%) |
Mar 14, 2024 | 25.05 | 25.05 | 22.81 | 23.25 | 7,529,283 | -1.90(-7.55%) |
Mar 13, 2024 | 25.10 | 26.10 | 25.04 | 25.15 | 3,850,834 | -0.15(-0.59%) |
Mar 12, 2024 | 26.49 | 26.49 | 25.16 | 25.30 | 3,837,086 | -0.97(-3.69%) |
Mar 11, 2024 | 27.50 | 27.74 | 26.07 | 26.27 | 4,630,735 | -1.07(-3.91%) |
Mar 08, 2024 | 27.15 | 28.97 | 26.88 | 27.34 | 8,652,602 | +0.98(+3.72%) |
Mar 07, 2024 | 26.35 | 26.90 | 25.86 | 26.36 | 4,313,271 | +0.37(+1.42%) |
Mar 06, 2024 | 25.06 | 26.70 | 24.53 | 25.99 | 7,019,514 | +1.58(+6.47%) |
Mar 05, 2024 | 24.54 | 25.45 | 24.25 | 24.41 | 4,508,156 | -1.02(-4.01%) |
Mar 04, 2024 | 26.21 | 26.45 | 25.34 | 25.43 | 4,503,720 | -0.89(-3.38%) |
Mar 01, 2024 | 25.81 | 26.45 | 25.04 | 26.32 | 4,789,662 | +0.57(+2.21%) |
Feb 29, 2024 | 26.20 | 26.62 | 25.56 | 25.75 | 5,054,932 | +0.23(+0.90%) |
Feb 28, 2024 | 25.73 | 27.13 | 25.35 | 25.52 | 5,365,433 | -0.70(-2.67%) |
Feb 27, 2024 | 26.00 | 26.64 | 25.43 | 26.22 | 5,866,721 | +0.85(+3.35%) |
Feb 26, 2024 | 24.13 | 25.78 | 24.01 | 25.37 | 5,693,769 | +1.13(+4.66%) |
Feb 23, 2024 | 24.30 | 24.86 | 24.03 | 24.24 | 4,804,938 | -0.23(-0.94%) |
Feb 22, 2024 | 25.11 | 25.33 | 24.28 | 24.47 | 6,067,421 | -0.04(-0.16%) |
Feb 21, 2024 | 24.96 | 25.06 | 24.22 | 24.51 | 6,432,307 | -1.03(-4.03%) |
Feb 20, 2024 | 25.35 | 26.12 | 25.09 | 25.54 | 7,262,969 | -0.65(-2.48%) |
Feb 16, 2024 | 26.83 | 27.53 | 25.91 | 26.19 | 9,675,878 | -0.92(-3.39%) |
Feb 15, 2024 | 26.92 | 27.82 | 26.27 | 27.11 | 9,422,228 | +0.65(+2.46%) |
Feb 14, 2024 | 29.40 | 29.60 | 25.30 | 26.46 | 28,130,692 | -6.46(-19.62%) |
Feb 13, 2024 | 33.38 | 34.56 | 32.47 | 32.92 | 14,313,266 | -2.55(-7.19%) |
Feb 12, 2024 | 33.84 | 36.96 | 33.73 | 35.47 | 10,096,432 | +1.57(+4.63%) |
Feb 09, 2024 | 34.50 | 35.34 | 33.01 | 33.90 | 9,509,472 | -0.41(-1.19%) |
Feb 08, 2024 | 32.41 | 34.83 | 32.01 | 34.31 | 8,731,977 | +1.89(+5.83%) |
Feb 07, 2024 | 33.16 | 33.18 | 31.34 | 32.42 | 6,509,291 | -0.88(-2.64%) |
Feb 06, 2024 | 32.14 | 34.02 | 31.82 | 33.30 | 7,089,848 | +1.31(+4.10%) |
Feb 05, 2024 | 31.70 | 32.34 | 30.86 | 31.99 | 5,232,563 | -0.71(-2.17%) |
Feb 02, 2024 | 31.46 | 32.99 | 30.82 | 32.70 | 6,219,306 | +0.40(+1.24%) |
Feb 01, 2024 | 32.19 | 32.74 | 30.66 | 32.30 | 7,162,951 | +0.54(+1.70%) |
Jan 31, 2024 | 32.66 | 35.12 | 31.57 | 31.76 | 10,075,925 | -1.81(-5.39%) |
Jan 30, 2024 | 34.84 | 35.95 | 33.53 | 33.57 | 8,509,424 | -2.05(-5.76%) |
Jan 29, 2024 | 32.62 | 35.70 | 32.17 | 35.62 | 10,140,649 | +3.00(+9.20%) |
Jan 26, 2024 | 33.79 | 35.12 | 32.60 | 32.62 | 9,407,464 | -0.61(-1.84%) |
Jan 25, 2024 | 34.31 | 35.44 | 32.74 | 33.23 | 9,095,227 | -0.44(-1.31%) |
Jan 24, 2024 | 36.30 | 37.90 | 33.48 | 33.67 | 12,725,836 | -1.41(-4.02%) |
Jan 23, 2024 | 36.56 | 36.79 | 34.86 | 35.08 | 8,108,888 | -0.96(-2.66%) |
Jan 22, 2024 | 33.78 | 38.01 | 33.71 | 36.04 | 15,995,112 | +3.35(+10.25%) |
Jan 19, 2024 | 31.05 | 33.04 | 30.75 | 32.69 | 8,299,681 | +1.55(+4.98%) |
Jan 18, 2024 | 31.75 | 31.87 | 30.17 | 31.14 | 7,150,197 | +0.08(+0.26%) |
Jan 17, 2024 | 29.61 | 31.09 | 29.21 | 31.06 | 6,990,408 | +0.61(+2.00%) |
Jan 16, 2024 | 31.04 | 31.54 | 29.83 | 30.45 | 8,071,861 | -1.50(-4.69%) |
Jan 12, 2024 | 33.58 | 34.49 | 31.94 | 31.95 | 8,460,290 | -1.28(-3.85%) |
Jan 11, 2024 | 34.34 | 35.15 | 32.21 | 33.23 | 11,052,502 | -2.34(-6.58%) |
Jan 10, 2024 | 34.91 | 37.21 | 33.31 | 35.57 | 11,517,496 | +0.71(+2.04%) |
Jan 09, 2024 | 34.99 | 35.87 | 34.56 | 34.86 | 5,993,183 | -0.68(-1.91%) |
Jan 08, 2024 | 34.16 | 35.56 | 33.38 | 35.54 | 8,189,715 | +2.30(+6.92%) |
Jan 05, 2024 | 33.00 | 35.02 | 32.70 | 33.24 | 7,730,010 | -0.71(-2.09%) |
Jan 04, 2024 | 35.50 | 35.88 | 33.87 | 33.95 | 7,402,461 | -0.86(-2.47%) |
Jan 03, 2024 | 36.32 | 37.51 | 34.75 | 34.81 | 9,962,965 | -3.99(-10.28%) |
Jan 02, 2024 | 39.59 | 40.82 | 38.34 | 38.80 | 7,977,437 | -2.06(-5.04%) |
Dec 29, 2023 | 44.11 | 44.49 | 39.78 | 40.86 | 14,511,226 | -3.30(-7.47%) |
Dec 28, 2023 | 46.00 | 46.62 | 44.11 | 44.16 | 9,733,997 | -2.76(-5.88%) |
Dec 27, 2023 | 45.74 | 47.41 | 44.25 | 46.92 | 13,688,591 | +1.94(+4.31%) |
Dec 26, 2023 | 44.55 | 45.43 | 43.82 | 44.98 | 6,943,881 | +0.82(+1.86%) |
Dec 22, 2023 | 46.00 | 47.02 | 43.51 | 44.16 | 10,154,798 | -0.99(-2.19%) |
Dec 21, 2023 | 45.21 | 46.37 | 44.36 | 45.15 | 8,423,228 | +1.52(+3.48%) |
Dec 20, 2023 | 47.05 | 49.62 | 43.31 | 43.63 | 15,513,689 | -3.68(-7.78%) |
Dec 19, 2023 | 47.31 | 49.49 | 46.22 | 47.31 | 13,422,890 | +1.49(+3.25%) |
Dec 18, 2023 | 43.83 | 48.09 | 43.33 | 45.82 | 15,897,074 | +1.30(+2.92%) |
Dec 15, 2023 | 45.00 | 46.29 | 43.61 | 44.52 | 11,408,507 | -0.72(-1.59%) |
Dec 14, 2023 | 45.00 | 46.90 | 43.26 | 45.24 | 26,330,764 | +2.53(+5.92%) |
Dec 13, 2023 | 35.57 | 43.00 | 34.75 | 42.71 | 24,764,692 | +7.21(+20.31%) |
Dec 12, 2023 | 35.56 | 36.99 | 34.05 | 35.50 | 8,430,744 | -0.15(-0.42%) |
Dec 11, 2023 | 37.76 | 38.02 | 34.53 | 35.65 | 11,914,906 | -1.27(-3.44%) |
Dec 08, 2023 | 33.66 | 37.48 | 33.36 | 36.92 | 13,751,083 | +3.05(+9.01%) |
Dec 07, 2023 | 33.59 | 34.81 | 32.33 | 33.87 | 8,571,558 | -0.29(-0.85%) |
Dec 06, 2023 | 33.89 | 37.33 | 33.85 | 34.16 | 16,548,150 | +1.12(+3.39%) |
Dec 05, 2023 | 34.00 | 34.12 | 31.62 | 33.04 | 9,850,396 | -1.25(-3.65%) |
Dec 04, 2023 | 31.51 | 34.41 | 31.35 | 34.29 | 15,477,385 | +1.92(+5.93%) |
Dec 01, 2023 | 26.48 | 32.75 | 26.05 | 32.37 | 17,615,992 | +5.61(+20.96%) |
Nov 30, 2023 | 26.65 | 27.70 | 25.61 | 26.76 | 7,837,570 | +0.22(+0.83%) |
Nov 29, 2023 | 26.70 | 27.97 | 26.39 | 26.54 | 8,692,779 | +0.37(+1.41%) |
Nov 28, 2023 | 24.21 | 26.23 | 23.62 | 26.17 | 6,928,547 | +1.83(+7.52%) |
Nov 27, 2023 | 23.80 | 25.11 | 23.48 | 24.34 | 5,952,232 | +0.61(+2.57%) |
Nov 24, 2023 | 23.30 | 23.75 | 22.89 | 23.73 | 2,392,501 | +0.25(+1.06%) |
Nov 22, 2023 | 24.12 | 24.60 | 23.36 | 23.48 | 4,299,934 | -0.30(-1.26%) |
Nov 21, 2023 | 25.51 | 25.76 | 23.70 | 23.78 | 5,115,665 | -2.21(-8.50%) |
Nov 20, 2023 | 25.76 | 26.36 | 25.13 | 25.99 | 5,410,338 | +0.41(+1.60%) |
Nov 17, 2023 | 24.68 | 25.68 | 23.85 | 25.58 | 5,235,939 | +1.31(+5.40%) |
Nov 16, 2023 | 25.60 | 25.61 | 23.76 | 24.27 | 5,684,673 | -1.73(-6.65%) |
Nov 15, 2023 | 25.50 | 27.28 | 24.65 | 26.00 | 9,598,060 | +0.57(+2.24%) |
Nov 14, 2023 | 23.22 | 25.62 | 22.82 | 25.43 | 12,033,847 | +3.59(+16.44%) |
Nov 13, 2023 | 20.57 | 21.95 | 20.25 | 21.84 | 4,669,506 | +0.97(+4.65%) |
Nov 10, 2023 | 21.21 | 21.32 | 19.84 | 20.87 | 7,918,554 | -0.25(-1.18%) |
Nov 09, 2023 | 21.80 | 22.73 | 20.95 | 21.12 | 12,222,996 | -0.26(-1.22%) |
Nov 08, 2023 | 21.28 | 22.71 | 20.72 | 21.38 | 22,910,576 | -8.03(-27.30%) |
Nov 07, 2023 | 29.35 | 30.20 | 28.79 | 29.41 | 10,900,208 | +0.11(+0.38%) |
Nov 06, 2023 | 31.00 | 31.43 | 28.34 | 29.30 | 8,377,092 | -1.02(-3.36%) |
Nov 03, 2023 | 28.51 | 30.58 | 28.30 | 30.32 | 8,681,485 | +2.89(+10.54%) |
Nov 02, 2023 | 26.03 | 27.47 | 25.64 | 27.43 | 6,887,046 | +2.84(+11.55%) |
Nov 01, 2023 | 24.20 | 24.67 | 23.46 | 24.59 | 3,111,187 | +0.56(+2.33%) |
Oct 31, 2023 | 23.40 | 24.53 | 23.26 | 24.03 | 3,290,093 | +0.71(+3.04%) |
Oct 30, 2023 | 23.70 | 24.43 | 22.72 | 23.32 | 3,591,332 | +0.29(+1.26%) |
Oct 27, 2023 | 23.50 | 23.73 | 22.82 | 23.03 | 3,032,495 | -0.11(-0.48%) |
Oct 26, 2023 | 23.00 | 23.70 | 22.36 | 23.14 | 4,114,256 | +0.13(+0.56%) |
Oct 25, 2023 | 24.02 | 24.08 | 22.53 | 23.01 | 4,653,002 | -1.57(-6.39%) |
Oct 24, 2023 | 24.56 | 25.90 | 24.42 | 24.58 | 4,442,243 | +0.21(+0.86%) |
Oct 23, 2023 | 23.97 | 25.15 | 23.12 | 24.37 | 4,140,862 | -0.32(-1.30%) |
Oct 20, 2023 | 26.43 | 26.78 | 24.60 | 24.69 | 5,198,163 | -1.99(-7.46%) |
Oct 19, 2023 | 26.62 | 27.40 | 26.22 | 26.68 | 4,097,845 | -0.12(-0.45%) |
Oct 18, 2023 | 28.62 | 29.04 | 26.51 | 26.80 | 4,469,953 | -2.37(-8.12%) |
Oct 17, 2023 | 28.50 | 29.60 | 28.34 | 29.17 | 3,248,467 | +0.20(+0.69%) |
Oct 16, 2023 | 27.35 | 29.22 | 26.94 | 28.97 | 4,012,967 | +1.84(+6.78%) |
Oct 13, 2023 | 27.80 | 28.15 | 26.51 | 27.13 | 2,882,173 | -0.61(-2.20%) |
Oct 12, 2023 | 29.21 | 29.28 | 27.59 | 27.74 | 4,039,058 | -1.27(-4.38%) |
Oct 11, 2023 | 29.95 | 30.43 | 28.56 | 29.01 | 4,376,878 | -0.40(-1.36%) |
Oct 10, 2023 | 28.75 | 30.40 | 28.74 | 29.41 | 4,451,618 | +0.96(+3.39%) |
Oct 09, 2023 | 26.73 | 28.57 | 26.73 | 28.45 | 2,945,507 | +0.89(+3.25%) |
Oct 06, 2023 | 25.60 | 27.75 | 25.05 | 27.55 | 5,849,776 | +0.72(+2.68%) |
Oct 05, 2023 | 26.41 | 27.26 | 25.66 | 26.83 | 3,727,844 | -0.03(-0.11%) |
Oct 04, 2023 | 26.48 | 27.11 | 25.73 | 26.86 | 3,052,045 | +0.70(+2.68%) |
Oct 03, 2023 | 26.93 | 27.36 | 25.95 | 26.16 | 4,059,177 | -1.40(-5.08%) |
Oct 02, 2023 | 28.74 | 29.04 | 27.37 | 27.56 | 4,102,617 | -0.98(-3.43%) |
Sep 29, 2023 | 28.22 | 29.61 | 28.14 | 28.54 | 5,879,451 | +0.95(+3.44%) |
Sep 28, 2023 | 26.94 | 28.06 | 26.19 | 27.59 | 5,511,751 | +0.62(+2.30%) |
Sep 27, 2023 | 27.19 | 27.97 | 26.19 | 26.97 | 5,302,667 | +0.23(+0.86%) |
Sep 26, 2023 | 26.37 | 27.14 | 26.08 | 26.74 | 3,976,292 | -0.13(-0.48%) |
Sep 25, 2023 | 26.00 | 26.96 | 26.68 | 26.87 | 3,307,709 | +0.32(+1.21%) |
Sep 22, 2023 | 27.39 | 27.90 | 26.16 | 26.55 | 4,071,381 | -0.54(-1.99%) |
Sep 21, 2023 | 26.76 | 27.45 | 25.92 | 27.09 | 5,487,781 | -0.75(-2.69%) |
Sep 20, 2023 | 29.21 | 30.25 | 27.81 | 27.84 | 5,468,397 | -0.69(-2.42%) |
Sep 19, 2023 | 28.70 | 29.15 | 27.85 | 28.53 | 4,529,356 | -0.40(-1.38%) |
Sep 18, 2023 | 29.50 | 29.53 | 28.66 | 28.93 | 3,617,938 | -0.71(-2.40%) |
Sep 15, 2023 | 29.87 | 30.05 | 29.02 | 29.64 | 5,079,975 | -0.41(-1.36%) |
Sep 14, 2023 | 30.46 | 31.20 | 29.89 | 30.05 | 5,018,787 | -0.21(-0.69%) |
Sep 13, 2023 | 31.48 | 32.04 | 30.22 | 30.26 | 4,962,507 | -1.08(-3.45%) |
Sep 12, 2023 | 29.55 | 32.13 | 29.38 | 31.34 | 6,820,691 | +1.18(+3.91%) |
Sep 11, 2023 | 31.09 | 31.57 | 29.93 | 30.16 | 5,610,898 | -0.41(-1.34%) |
Sep 08, 2023 | 31.67 | 32.37 | 30.35 | 30.57 | 4,365,381 | -1.21(-3.81%) |
Sep 07, 2023 | 31.85 | 32.16 | 29.46 | 31.78 | 6,393,395 | -0.83(-2.55%) |
Sep 06, 2023 | 33.40 | 35.57 | 32.18 | 32.61 | 7,710,902 | -0.89(-2.66%) |
Sep 05, 2023 | 32.53 | 33.63 | 32.03 | 33.50 | 4,271,025 | +0.55(+1.67%) |
Sep 01, 2023 | 32.62 | 34.25 | 32.01 | 32.95 | 5,159,175 | +0.78(+2.42%) |
Aug 31, 2023 | 33.33 | 34.09 | 31.64 | 32.17 | 5,787,851 | -1.16(-3.48%) |
Aug 30, 2023 | 32.16 | 33.95 | 31.19 | 33.33 | 7,630,186 | +1.33(+4.16%) |
Aug 29, 2023 | 29.34 | 32.45 | 28.81 | 32.00 | 8,034,847 | +2.52(+8.55%) |
Aug 28, 2023 | 30.08 | 30.64 | 29.30 | 29.48 | 4,181,145 | -0.41(-1.37%) |
Aug 25, 2023 | 30.41 | 31.41 | 29.34 | 29.89 | 5,832,046 | -0.48(-1.58%) |
Aug 24, 2023 | 33.05 | 33.21 | 29.93 | 30.37 | 6,802,603 | -2.20(-6.75%) |
Aug 23, 2023 | 32.25 | 33.27 | 31.61 | 32.57 | 6,138,232 | +0.00(+0.00%) |
Aug 22, 2023 | 34.27 | 34.53 | 32.10 | 32.57 | 6,479,471 | -0.77(-2.31%) |
Aug 21, 2023 | 32.37 | 33.85 | 31.75 | 33.34 | 6,150,950 | +1.25(+3.90%) |
Aug 18, 2023 | 30.60 | 32.62 | 30.40 | 32.09 | 6,259,617 | +0.31(+0.98%) |
Aug 17, 2023 | 32.41 | 32.71 | 30.52 | 31.78 | 8,995,341 | -0.60(-1.85%) |
Aug 16, 2023 | 32.50 | 33.87 | 32.23 | 32.38 | 7,326,762 | -0.73(-2.20%) |
Aug 15, 2023 | 34.74 | 35.71 | 32.95 | 33.11 | 9,923,236 | -1.71(-4.91%) |
Aug 14, 2023 | 33.35 | 35.10 | 32.20 | 34.82 | 11,552,651 | +1.32(+3.94%) |
Aug 11, 2023 | 31.58 | 33.79 | 30.82 | 33.50 | 15,431,711 | +1.45(+4.52%) |
Aug 10, 2023 | 33.30 | 36.50 | 32.03 | 32.05 | 22,527,704 | -1.98(-5.82%) |
Aug 09, 2023 | 42.78 | 44.00 | 33.35 | 34.03 | 34,532,908 | -17.72(-34.24%) |
Aug 08, 2023 | 48.23 | 53.60 | 46.30 | 51.75 | 16,862,808 | -0.22(-0.42%) |
Aug 07, 2023 | 60.50 | 60.50 | 51.61 | 51.97 | 14,698,396 | -8.76(-14.42%) |
Aug 04, 2023 | 68.16 | 68.21 | 59.51 | 60.73 | 13,573,812 | -7.48(-10.97%) |
Aug 03, 2023 | 66.94 | 71.08 | 65.54 | 68.21 | 8,122,186 | +0.22(+0.32%) |
Aug 02, 2023 | 69.07 | 71.05 | 64.82 | 67.99 | 11,147,406 | -4.10(-5.69%) |