Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 25.22 | 26.05 | 24.95 | 25.62 | 1,589,236 | +0.15(+0.59%) |
Apr 29, 2024 | 25.12 | 25.64 | 25.01 | 25.47 | 1,161,609 | +0.59(+2.37%) |
Apr 26, 2024 | 24.48 | 24.99 | 24.32 | 24.88 | 1,049,219 | +0.55(+2.26%) |
Apr 25, 2024 | 24.42 | 24.50 | 23.68 | 24.33 | 1,759,684 | -0.70(-2.80%) |
Apr 24, 2024 | 25.37 | 25.78 | 24.44 | 25.03 | 1,617,880 | -0.43(-1.69%) |
Apr 23, 2024 | 25.08 | 26.26 | 25.08 | 25.46 | 1,223,615 | +0.39(+1.56%) |
Apr 22, 2024 | 24.99 | 25.52 | 24.14 | 25.07 | 2,123,116 | +0.33(+1.33%) |
Apr 19, 2024 | 24.88 | 25.36 | 24.27 | 24.74 | 2,298,720 | -0.21(-0.84%) |
Apr 18, 2024 | 24.85 | 25.52 | 24.77 | 24.95 | 2,225,068 | -0.03(-0.12%) |
Apr 17, 2024 | 25.54 | 25.66 | 24.80 | 24.98 | 1,722,790 | -0.26(-1.03%) |
Apr 16, 2024 | 25.39 | 25.91 | 25.20 | 25.24 | 1,039,616 | -0.53(-2.06%) |
Apr 15, 2024 | 26.68 | 26.70 | 25.70 | 25.77 | 1,899,119 | -1.06(-3.95%) |
Apr 12, 2024 | 27.92 | 28.13 | 26.37 | 26.83 | 1,888,372 | -1.53(-5.39%) |
Apr 11, 2024 | 27.70 | 28.76 | 26.86 | 28.36 | 1,602,548 | +1.03(+3.77%) |
Apr 10, 2024 | 27.29 | 27.51 | 26.73 | 27.33 | 1,627,706 | -1.10(-3.87%) |
Apr 09, 2024 | 28.27 | 28.65 | 27.91 | 28.43 | 990,349 | +0.16(+0.57%) |
Apr 08, 2024 | 28.39 | 28.73 | 27.86 | 28.27 | 1,037,260 | +0.17(+0.60%) |
Apr 05, 2024 | 27.90 | 28.77 | 27.73 | 28.10 | 1,210,461 | -0.05(-0.18%) |
Apr 04, 2024 | 29.47 | 29.65 | 28.11 | 28.15 | 1,413,911 | -1.08(-3.69%) |
Apr 03, 2024 | 29.01 | 29.33 | 28.28 | 29.23 | 1,605,622 | +0.43(+1.49%) |
Apr 02, 2024 | 29.88 | 29.88 | 28.59 | 28.80 | 1,840,704 | -1.18(-3.94%) |
Apr 01, 2024 | 30.99 | 31.00 | 29.66 | 29.98 | 1,101,654 | -0.94(-3.04%) |
Mar 28, 2024 | 30.78 | 30.93 | 30.91 | 30.92 | 2,004,455 | +0.06(+0.19%) |
Mar 27, 2024 | 30.49 | 31.23 | 29.62 | 30.86 | 1,785,075 | +1.10(+3.70%) |
Mar 26, 2024 | 29.85 | 30.34 | 28.91 | 29.76 | 1,955,197 | +0.37(+1.26%) |
Mar 25, 2024 | 29.43 | 29.74 | 28.96 | 29.39 | 765,773 | -0.19(-0.64%) |
Mar 22, 2024 | 29.00 | 29.81 | 28.51 | 29.58 | 1,569,061 | +0.60(+2.07%) |
Mar 21, 2024 | 29.54 | 30.08 | 28.94 | 28.98 | 1,470,343 | +0.35(+1.22%) |
Mar 20, 2024 | 28.56 | 28.95 | 27.81 | 28.63 | 807,884 | +0.20(+0.70%) |
Mar 19, 2024 | 28.23 | 29.09 | 28.06 | 28.43 | 1,854,363 | +0.62(+2.23%) |
Mar 18, 2024 | 27.51 | 28.57 | 27.22 | 27.81 | 1,972,862 | +0.25(+0.91%) |
Mar 15, 2024 | 27.22 | 28.50 | 27.22 | 27.56 | 2,320,783 | +0.21(+0.77%) |
Mar 14, 2024 | 27.82 | 28.16 | 26.82 | 27.35 | 2,340,870 | -0.82(-2.91%) |
Mar 13, 2024 | 28.47 | 29.00 | 27.85 | 28.17 | 1,365,019 | -0.53(-1.85%) |
Mar 12, 2024 | 29.20 | 29.32 | 28.52 | 28.70 | 1,457,197 | -0.24(-0.83%) |
Mar 11, 2024 | 29.06 | 29.63 | 28.58 | 28.94 | 1,512,633 | -0.04(-0.14%) |
Mar 08, 2024 | 30.68 | 30.79 | 28.71 | 28.98 | 1,251,666 | -1.02(-3.40%) |
Mar 07, 2024 | 29.51 | 30.14 | 29.40 | 30.00 | 1,860,305 | +0.55(+1.87%) |
Mar 06, 2024 | 30.30 | 31.01 | 29.05 | 29.45 | 4,750,793 | -0.15(-0.51%) |
Mar 05, 2024 | 31.60 | 31.80 | 29.22 | 29.60 | 3,860,724 | -2.75(-8.51%) |
Mar 04, 2024 | 35.96 | 35.99 | 31.92 | 32.35 | 3,240,338 | -3.28(-9.19%) |
Mar 01, 2024 | 34.00 | 36.41 | 34.00 | 35.63 | 1,355,589 | +1.48(+4.33%) |
Feb 29, 2024 | 36.03 | 36.39 | 33.89 | 34.15 | 1,745,301 | -1.14(-3.23%) |
Feb 28, 2024 | 35.13 | 36.08 | 35.11 | 35.29 | 928,536 | -0.44(-1.23%) |
Feb 27, 2024 | 35.49 | 37.00 | 35.11 | 35.73 | 1,308,702 | +0.86(+2.47%) |
Feb 26, 2024 | 33.79 | 35.03 | 33.66 | 34.87 | 1,147,381 | +0.87(+2.56%) |
Feb 23, 2024 | 34.35 | 34.69 | 33.43 | 34.00 | 1,149,644 | +0.40(+1.19%) |
Feb 22, 2024 | 33.98 | 34.95 | 33.14 | 33.60 | 1,839,051 | -0.56(-1.64%) |
Feb 21, 2024 | 35.19 | 35.62 | 33.56 | 34.16 | 1,564,228 | -1.79(-4.98%) |
Feb 20, 2024 | 37.00 | 37.81 | 35.14 | 35.95 | 1,666,657 | -1.26(-3.39%) |
Feb 16, 2024 | 38.57 | 38.81 | 37.00 | 37.21 | 1,409,141 | -2.02(-5.15%) |
Feb 15, 2024 | 37.75 | 41.04 | 37.50 | 39.23 | 4,132,012 | +4.86(+14.14%) |
Feb 14, 2024 | 34.39 | 35.01 | 33.94 | 34.37 | 1,172,221 | +0.80(+2.38%) |
Feb 13, 2024 | 33.70 | 35.08 | 33.14 | 33.57 | 1,560,000 | -2.08(-5.83%) |
Feb 12, 2024 | 34.38 | 35.88 | 34.23 | 35.65 | 1,411,473 | +1.18(+3.42%) |
Feb 09, 2024 | 33.18 | 34.81 | 33.18 | 34.47 | 1,443,777 | +1.51(+4.58%) |
Feb 08, 2024 | 34.03 | 34.18 | 32.85 | 32.96 | 1,066,858 | -0.81(-2.40%) |
Feb 07, 2024 | 34.02 | 34.38 | 32.93 | 33.77 | 1,627,974 | -0.25(-0.73%) |
Feb 06, 2024 | 33.58 | 34.26 | 33.28 | 34.02 | 2,147,738 | +0.39(+1.16%) |
Feb 05, 2024 | 33.50 | 33.98 | 33.04 | 33.63 | 1,075,219 | -0.28(-0.83%) |
Feb 02, 2024 | 32.84 | 34.65 | 32.54 | 33.91 | 1,664,166 | +0.60(+1.80%) |
Feb 01, 2024 | 34.44 | 34.61 | 33.21 | 33.31 | 1,536,106 | -0.98(-2.86%) |
Jan 31, 2024 | 35.54 | 36.26 | 34.22 | 34.29 | 2,182,698 | -1.80(-4.99%) |
Jan 30, 2024 | 37.40 | 37.80 | 35.78 | 36.09 | 1,728,445 | -1.75(-4.62%) |
Jan 29, 2024 | 36.44 | 37.87 | 35.56 | 37.84 | 1,272,748 | +1.90(+5.29%) |
Jan 26, 2024 | 36.31 | 36.55 | 35.54 | 35.94 | 646,342 | -0.13(-0.36%) |
Jan 25, 2024 | 36.93 | 37.22 | 35.64 | 36.07 | 1,598,974 | -0.17(-0.47%) |
Jan 24, 2024 | 37.84 | 37.84 | 36.12 | 36.24 | 1,124,519 | -0.89(-2.40%) |
Jan 23, 2024 | 38.51 | 38.74 | 35.87 | 37.13 | 2,014,948 | -0.91(-2.39%) |
Jan 22, 2024 | 37.23 | 38.65 | 36.82 | 38.04 | 3,481,074 | +1.40(+3.82%) |
Jan 19, 2024 | 37.56 | 37.68 | 36.02 | 36.64 | 1,402,371 | -0.92(-2.45%) |
Jan 18, 2024 | 37.57 | 40.65 | 36.32 | 37.56 | 4,275,940 | +0.65(+1.76%) |
Jan 17, 2024 | 36.57 | 37.30 | 36.26 | 36.91 | 1,193,790 | -0.67(-1.78%) |
Jan 16, 2024 | 37.97 | 38.03 | 36.84 | 37.58 | 1,343,930 | -1.12(-2.89%) |
Jan 12, 2024 | 39.94 | 40.42 | 38.05 | 38.70 | 1,426,868 | -0.52(-1.33%) |
Jan 11, 2024 | 39.34 | 39.37 | 37.33 | 39.22 | 1,874,200 | -0.68(-1.70%) |
Jan 10, 2024 | 39.73 | 40.60 | 39.46 | 39.90 | 1,766,399 | +0.17(+0.43%) |
Jan 09, 2024 | 37.82 | 40.33 | 37.82 | 39.73 | 1,607,112 | +0.99(+2.56%) |
Jan 08, 2024 | 37.41 | 39.13 | 36.50 | 38.74 | 1,711,156 | +1.05(+2.79%) |
Jan 05, 2024 | 36.33 | 37.83 | 35.97 | 37.69 | 1,556,790 | +0.77(+2.09%) |
Jan 04, 2024 | 38.02 | 38.49 | 36.56 | 36.92 | 3,141,050 | -0.93(-2.46%) |
Jan 03, 2024 | 39.50 | 39.98 | 37.78 | 37.85 | 2,738,069 | -2.60(-6.43%) |
Jan 02, 2024 | 39.77 | 40.97 | 39.42 | 40.45 | 1,755,982 | +0.08(+0.20%) |
Dec 29, 2023 | 41.75 | 41.80 | 40.31 | 40.37 | 1,355,376 | -1.44(-3.44%) |
Dec 28, 2023 | 43.77 | 44.32 | 41.12 | 41.81 | 2,264,700 | -2.08(-4.74%) |
Dec 27, 2023 | 42.31 | 43.95 | 41.31 | 43.89 | 1,825,603 | +1.90(+4.52%) |
Dec 26, 2023 | 41.82 | 42.25 | 41.29 | 41.99 | 1,469,974 | +0.93(+2.26%) |
Dec 22, 2023 | 39.55 | 41.60 | 39.04 | 41.06 | 2,138,856 | +2.27(+5.85%) |
Dec 21, 2023 | 38.49 | 39.13 | 37.60 | 38.79 | 3,396,948 | +0.59(+1.54%) |
Dec 20, 2023 | 40.02 | 40.76 | 38.12 | 38.20 | 2,587,964 | -2.02(-5.02%) |
Dec 19, 2023 | 39.00 | 40.63 | 38.43 | 40.22 | 3,021,029 | +1.78(+4.63%) |
Dec 18, 2023 | 39.27 | 40.00 | 37.98 | 38.44 | 2,038,440 | -0.93(-2.36%) |
Dec 15, 2023 | 36.12 | 39.54 | 35.94 | 39.37 | 5,958,267 | +3.46(+9.64%) |
Dec 14, 2023 | 36.09 | 36.18 | 34.17 | 35.91 | 2,191,299 | +0.71(+2.02%) |
Dec 13, 2023 | 33.40 | 35.26 | 32.89 | 35.20 | 1,618,159 | +1.72(+5.14%) |
Dec 12, 2023 | 33.01 | 33.67 | 32.19 | 33.48 | 700,498 | +0.62(+1.89%) |
Dec 11, 2023 | 32.53 | 32.93 | 31.54 | 32.86 | 994,069 | +0.34(+1.05%) |
Dec 08, 2023 | 34.00 | 34.49 | 32.16 | 32.52 | 1,364,398 | -1.09(-3.24%) |
Dec 07, 2023 | 32.56 | 33.70 | 32.50 | 33.61 | 1,377,130 | +1.20(+3.70%) |
Dec 06, 2023 | 31.90 | 33.00 | 31.32 | 32.41 | 1,918,659 | +0.81(+2.56%) |
Dec 05, 2023 | 31.70 | 32.20 | 30.84 | 31.60 | 984,331 | -0.34(-1.06%) |
Dec 04, 2023 | 30.71 | 32.42 | 30.37 | 31.94 | 1,729,618 | +1.00(+3.23%) |
Dec 01, 2023 | 28.50 | 30.98 | 27.74 | 30.94 | 1,430,223 | +2.23(+7.77%) |
Nov 30, 2023 | 28.79 | 29.68 | 28.31 | 28.71 | 1,324,258 | +0.24(+0.84%) |
Nov 29, 2023 | 28.94 | 29.70 | 28.37 | 28.47 | 1,529,111 | -0.37(-1.28%) |
Nov 28, 2023 | 29.63 | 30.01 | 28.39 | 28.84 | 1,310,848 | -0.95(-3.19%) |
Nov 27, 2023 | 29.52 | 30.16 | 28.76 | 29.79 | 1,408,554 | +0.21(+0.71%) |
Nov 24, 2023 | 29.19 | 29.95 | 29.19 | 29.58 | 398,804 | +0.08(+0.27%) |
Nov 22, 2023 | 28.86 | 29.50 | 28.20 | 29.50 | 989,492 | +1.19(+4.20%) |
Nov 21, 2023 | 28.66 | 29.03 | 28.05 | 28.31 | 1,034,308 | -0.93(-3.18%) |
Nov 20, 2023 | 29.20 | 30.10 | 28.79 | 29.24 | 901,632 | -0.01(-0.03%) |
Nov 17, 2023 | 29.11 | 29.60 | 28.44 | 29.25 | 1,610,331 | +0.39(+1.35%) |
Nov 16, 2023 | 29.54 | 29.64 | 28.45 | 28.86 | 1,043,722 | -0.66(-2.24%) |
Nov 15, 2023 | 28.93 | 30.89 | 28.80 | 29.52 | 1,867,407 | +0.04(+0.14%) |
Nov 14, 2023 | 29.21 | 29.99 | 28.79 | 29.48 | 1,332,086 | +1.96(+7.12%) |
Nov 13, 2023 | 27.26 | 27.84 | 26.14 | 27.52 | 1,052,698 | +0.42(+1.55%) |
Nov 10, 2023 | 27.15 | 27.27 | 26.41 | 27.10 | 994,719 | +0.03(+0.11%) |
Nov 09, 2023 | 29.56 | 29.58 | 26.96 | 27.07 | 1,117,772 | -2.32(-7.89%) |
Nov 08, 2023 | 29.46 | 29.74 | 28.57 | 29.39 | 982,574 | +0.00(+0.00%) |
Nov 07, 2023 | 28.79 | 29.43 | 28.20 | 29.39 | 2,024,938 | +1.51(+5.42%) |
Nov 06, 2023 | 29.00 | 29.10 | 27.68 | 27.88 | 1,159,198 | -0.95(-3.30%) |
Nov 03, 2023 | 27.57 | 29.04 | 27.28 | 28.83 | 2,227,265 | +1.91(+7.10%) |
Nov 02, 2023 | 26.77 | 27.60 | 26.35 | 26.92 | 1,546,044 | +0.27(+1.01%) |
Nov 01, 2023 | 25.84 | 26.76 | 25.84 | 26.65 | 1,024,917 | +0.61(+2.34%) |
Oct 31, 2023 | 25.25 | 26.25 | 24.75 | 26.04 | 915,023 | +0.53(+2.08%) |
Oct 30, 2023 | 24.80 | 26.00 | 24.80 | 25.51 | 1,064,259 | +1.07(+4.38%) |
Oct 27, 2023 | 25.18 | 25.44 | 24.39 | 24.44 | 1,131,600 | -0.63(-2.51%) |
Oct 26, 2023 | 24.48 | 25.49 | 24.13 | 25.07 | 808,719 | +0.64(+2.62%) |
Oct 25, 2023 | 24.67 | 25.12 | 24.12 | 24.43 | 1,040,363 | -0.64(-2.55%) |
Oct 24, 2023 | 25.63 | 25.69 | 24.72 | 25.07 | 1,532,056 | +0.83(+3.42%) |
Oct 23, 2023 | 24.29 | 24.76 | 23.62 | 24.24 | 1,490,968 | -0.33(-1.34%) |
Oct 20, 2023 | 24.65 | 25.25 | 24.42 | 24.57 | 938,580 | -0.11(-0.45%) |
Oct 19, 2023 | 26.20 | 26.20 | 24.46 | 24.68 | 1,052,916 | -1.40(-5.37%) |
Oct 18, 2023 | 26.62 | 26.62 | 25.71 | 26.08 | 952,627 | -0.70(-2.61%) |
Oct 17, 2023 | 25.64 | 26.94 | 25.64 | 26.78 | 1,167,502 | +0.87(+3.36%) |
Oct 16, 2023 | 25.88 | 26.44 | 25.51 | 25.91 | 720,590 | -0.17(-0.65%) |
Oct 13, 2023 | 24.91 | 26.34 | 24.46 | 26.08 | 1,385,045 | +1.38(+5.59%) |
Oct 12, 2023 | 26.46 | 26.46 | 24.63 | 24.70 | 1,603,921 | -1.95(-7.32%) |
Oct 11, 2023 | 26.79 | 27.27 | 25.96 | 26.65 | 1,122,032 | +0.11(+0.41%) |
Oct 10, 2023 | 25.60 | 27.01 | 25.53 | 26.54 | 1,578,146 | +0.93(+3.63%) |
Oct 09, 2023 | 25.26 | 25.64 | 24.32 | 25.61 | 1,103,005 | +0.35(+1.39%) |
Oct 06, 2023 | 24.25 | 25.44 | 24.01 | 25.26 | 1,636,895 | +0.61(+2.47%) |
Oct 05, 2023 | 23.89 | 24.98 | 23.67 | 24.65 | 1,244,237 | +0.63(+2.62%) |
Oct 04, 2023 | 25.18 | 25.25 | 23.76 | 24.02 | 2,618,679 | -1.41(-5.54%) |
Oct 03, 2023 | 25.41 | 25.77 | 25.05 | 25.43 | 1,159,624 | +0.02(+0.08%) |
Oct 02, 2023 | 26.22 | 26.39 | 25.10 | 25.41 | 1,648,190 | -0.96(-3.64%) |
Sep 29, 2023 | 27.18 | 27.39 | 26.07 | 26.37 | 1,540,347 | -0.76(-2.80%) |
Sep 28, 2023 | 26.22 | 27.13 | 25.97 | 27.13 | 1,095,707 | +0.79(+3.00%) |
Sep 27, 2023 | 26.86 | 27.32 | 25.94 | 26.34 | 1,804,935 | -0.24(-0.90%) |
Sep 26, 2023 | 27.25 | 27.95 | 26.55 | 26.58 | 1,466,158 | -0.50(-1.85%) |
Sep 25, 2023 | 27.65 | 26.99 | 26.88 | 27.08 | 2,859,386 | -0.19(-0.70%) |
Sep 22, 2023 | 27.22 | 27.61 | 26.82 | 27.27 | 1,248,231 | +0.30(+1.11%) |
Sep 21, 2023 | 27.40 | 27.50 | 26.56 | 26.97 | 1,129,707 | -0.76(-2.74%) |
Sep 20, 2023 | 28.43 | 28.43 | 27.54 | 27.73 | 1,223,984 | -0.41(-1.46%) |
Sep 19, 2023 | 28.50 | 28.83 | 28.03 | 28.14 | 789,055 | -0.40(-1.40%) |
Sep 18, 2023 | 29.25 | 29.77 | 28.39 | 28.54 | 1,295,381 | -0.59(-2.03%) |
Sep 15, 2023 | 28.89 | 29.50 | 28.68 | 29.13 | 4,598,999 | -0.49(-1.65%) |
Sep 14, 2023 | 28.62 | 30.15 | 28.37 | 29.62 | 2,248,573 | +1.32(+4.66%) |
Sep 13, 2023 | 28.55 | 29.11 | 27.32 | 28.30 | 4,785,998 | -0.25(-0.88%) |
Sep 12, 2023 | 28.40 | 29.34 | 28.16 | 28.55 | 1,216,762 | +0.02(+0.07%) |
Sep 11, 2023 | 28.47 | 28.70 | 27.91 | 28.53 | 1,286,925 | +0.12(+0.42%) |
Sep 08, 2023 | 28.80 | 28.97 | 28.33 | 28.41 | 887,754 | -0.42(-1.46%) |
Sep 07, 2023 | 29.10 | 29.33 | 28.36 | 28.83 | 1,284,805 | -0.66(-2.24%) |
Sep 06, 2023 | 29.79 | 30.45 | 29.22 | 29.49 | 1,882,429 | -0.13(-0.44%) |
Sep 05, 2023 | 30.00 | 30.57 | 29.27 | 29.62 | 1,602,085 | -0.96(-3.14%) |
Sep 01, 2023 | 30.20 | 30.75 | 29.73 | 30.58 | 1,267,829 | +0.67(+2.24%) |
Aug 31, 2023 | 30.52 | 30.59 | 29.77 | 29.91 | 1,329,518 | -0.49(-1.61%) |
Aug 30, 2023 | 30.75 | 31.19 | 30.15 | 30.40 | 2,120,438 | -0.12(-0.39%) |
Aug 29, 2023 | 28.85 | 30.55 | 28.52 | 30.52 | 1,462,630 | +1.85(+6.45%) |
Aug 28, 2023 | 30.52 | 30.77 | 28.00 | 28.67 | 4,700,677 | -1.01(-3.40%) |
Aug 25, 2023 | 28.28 | 29.79 | 28.14 | 29.68 | 2,454,069 | +1.60(+5.70%) |
Aug 24, 2023 | 28.58 | 28.85 | 28.05 | 28.08 | 1,556,949 | -0.51(-1.78%) |
Aug 23, 2023 | 28.64 | 29.23 | 28.52 | 28.59 | 1,075,101 | +0.25(+0.88%) |
Aug 22, 2023 | 28.72 | 28.87 | 27.57 | 28.34 | 1,871,627 | -0.26(-0.91%) |
Aug 21, 2023 | 28.50 | 29.48 | 28.08 | 28.60 | 1,915,164 | -0.12(-0.42%) |
Aug 18, 2023 | 27.95 | 29.58 | 27.75 | 28.72 | 1,895,448 | +0.31(+1.09%) |
Aug 17, 2023 | 29.50 | 29.92 | 28.05 | 28.41 | 2,719,496 | -1.39(-4.66%) |
Aug 16, 2023 | 30.35 | 30.54 | 29.52 | 29.80 | 2,266,373 | -0.66(-2.17%) |
Aug 15, 2023 | 31.45 | 31.45 | 30.25 | 30.46 | 1,460,731 | -1.09(-3.45%) |
Aug 14, 2023 | 30.72 | 31.71 | 30.45 | 31.55 | 1,288,563 | +0.48(+1.54%) |
Aug 11, 2023 | 32.29 | 32.37 | 30.71 | 31.07 | 1,239,388 | -1.32(-4.08%) |
Aug 10, 2023 | 31.62 | 32.43 | 31.10 | 32.39 | 1,643,932 | +0.72(+2.27%) |
Aug 09, 2023 | 31.63 | 32.57 | 31.57 | 31.67 | 1,126,908 | -0.59(-1.83%) |
Aug 08, 2023 | 30.82 | 32.38 | 30.67 | 32.26 | 1,588,700 | +1.30(+4.20%) |
Aug 07, 2023 | 31.34 | 31.41 | 30.25 | 30.96 | 2,874,550 | -0.29(-0.93%) |
Aug 04, 2023 | 32.73 | 32.99 | 31.24 | 31.25 | 1,498,077 | -0.85(-2.65%) |
Aug 03, 2023 | 31.85 | 32.80 | 31.12 | 32.10 | 2,255,419 | +0.10(+0.31%) |
Aug 02, 2023 | 33.85 | 34.62 | 31.84 | 32.00 | 2,689,356 | -2.27(-6.62%) |
Aug 01, 2023 | 34.38 | 35.29 | 33.68 | 34.27 | 2,228,235 | -0.74(-2.11%) |
Jul 31, 2023 | 34.52 | 35.74 | 34.30 | 35.01 | 2,535,765 | +0.59(+1.71%) |
Jul 28, 2023 | 32.79 | 34.93 | 32.10 | 34.42 | 2,929,219 | +2.29(+7.13%) |
Jul 27, 2023 | 32.44 | 32.74 | 31.59 | 32.13 | 2,018,428 | -0.28(-0.86%) |
Jul 26, 2023 | 32.86 | 33.58 | 31.90 | 32.41 | 2,089,417 | -0.16(-0.49%) |
Jul 25, 2023 | 33.17 | 33.61 | 32.02 | 32.57 | 2,276,876 | -0.67(-2.02%) |
Jul 24, 2023 | 34.22 | 34.32 | 33.12 | 33.24 | 3,263,781 | -0.89(-2.61%) |
Jul 21, 2023 | 35.08 | 35.48 | 33.85 | 34.13 | 2,817,578 | -0.36(-1.04%) |
Jul 20, 2023 | 34.00 | 35.16 | 33.22 | 34.49 | 4,876,085 | +0.03(+0.09%) |
Jul 19, 2023 | 32.31 | 34.90 | 32.31 | 34.46 | 6,123,930 | +1.94(+5.97%) |
Jul 18, 2023 | 32.08 | 36.36 | 31.72 | 32.52 | 18,195,706 | +0.48(+1.50%) |
Jul 17, 2023 | 26.76 | 34.28 | 26.29 | 32.04 | 47,266,756 | +13.82(+75.85%) |
Jul 14, 2023 | 17.30 | 18.29 | 16.79 | 18.22 | 2,896,209 | +0.91(+5.26%) |
Jul 13, 2023 | 18.13 | 18.33 | 17.23 | 17.31 | 2,704,038 | -0.74(-4.10%) |
Jul 12, 2023 | 18.20 | 18.75 | 17.81 | 18.05 | 2,436,459 | +0.24(+1.35%) |
Jul 11, 2023 | 17.39 | 17.88 | 17.19 | 17.81 | 2,157,019 | +0.45(+2.59%) |
Jul 10, 2023 | 16.79 | 17.68 | 16.62 | 17.36 | 2,042,931 | +0.47(+2.78%) |
Jul 07, 2023 | 16.98 | 17.62 | 16.82 | 16.89 | 1,432,541 | -0.11(-0.65%) |
Jul 06, 2023 | 17.25 | 17.47 | 16.75 | 17.00 | 1,641,488 | -0.49(-2.80%) |
Jul 05, 2023 | 16.90 | 17.66 | 16.61 | 17.49 | 1,960,525 | +0.14(+0.81%) |
Jul 03, 2023 | 17.43 | 18.04 | 17.09 | 17.35 | 875,525 | +0.15(+0.87%) |
Jun 30, 2023 | 17.13 | 17.56 | 16.75 | 17.20 | 1,550,549 | +0.21(+1.24%) |
Jun 29, 2023 | 18.01 | 18.18 | 16.72 | 16.99 | 3,521,016 | -1.02(-5.66%) |
Jun 28, 2023 | 16.29 | 18.04 | 16.18 | 18.01 | 2,658,653 | +1.72(+10.56%) |
Jun 27, 2023 | 15.61 | 16.33 | 15.36 | 16.29 | 1,179,593 | +0.80(+5.16%) |
Jun 26, 2023 | 15.60 | 15.75 | 15.35 | 15.49 | 1,284,068 | -0.17(-1.09%) |
Jun 23, 2023 | 15.89 | 16.12 | 15.63 | 15.66 | 2,385,007 | -0.48(-2.97%) |
Jun 22, 2023 | 16.69 | 16.69 | 15.87 | 16.14 | 1,959,254 | -0.61(-3.64%) |
Jun 21, 2023 | 16.43 | 16.80 | 15.82 | 16.75 | 1,813,888 | +0.23(+1.39%) |
Jun 20, 2023 | 14.85 | 16.62 | 14.78 | 16.52 | 3,180,193 | +1.51(+10.06%) |
Jun 16, 2023 | 15.63 | 15.80 | 14.80 | 15.01 | 7,912,894 | -0.51(-3.29%) |
Jun 15, 2023 | 16.60 | 15.52 | 2,021,640 | +2.00(+14.79%) | ||
May 08, 2023 | 14.17 | 14.28 | 13.45 | 13.52 | 2,230,049 | -0.16(-1.17%) |
May 05, 2023 | 13.14 | 13.76 | 13.00 | 13.68 | 1,476,548 | +0.20(+1.48%) |
May 04, 2023 | 14.22 | 14.49 | 13.21 | 13.48 | 2,112,370 | -0.92(-6.39%) |
May 03, 2023 | 14.05 | 14.63 | 13.63 | 14.40 | 1,849,853 | +0.44(+3.15%) |
May 02, 2023 | 14.27 | 14.27 | 13.51 | 13.96 | 2,205,101 | -0.38(-2.65%) |