Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.01 | 17.32 | 16.84 | 17.19 | 1,114,429 | -0.04(-0.23%) |
Apr 29, 2024 | 17.20 | 17.49 | 17.07 | 17.23 | 920,540 | +0.09(+0.53%) |
Apr 26, 2024 | 17.03 | 17.32 | 16.87 | 17.14 | 970,056 | +0.12(+0.71%) |
Apr 25, 2024 | 17.18 | 17.18 | 16.82 | 17.02 | 1,029,228 | -0.34(-1.96%) |
Apr 24, 2024 | 17.40 | 17.44 | 17.16 | 17.36 | 924,938 | -0.01(-0.06%) |
Apr 23, 2024 | 17.30 | 17.80 | 17.20 | 17.37 | 923,634 | +0.23(+1.34%) |
Apr 22, 2024 | 17.55 | 17.55 | 16.98 | 17.14 | 1,218,040 | -0.27(-1.55%) |
Apr 19, 2024 | 17.21 | 17.57 | 16.96 | 17.41 | 1,931,429 | +0.07(+0.40%) |
Apr 18, 2024 | 17.52 | 17.95 | 17.29 | 17.34 | 1,504,691 | -0.11(-0.63%) |
Apr 17, 2024 | 17.81 | 17.91 | 17.44 | 17.45 | 946,622 | -0.17(-0.96%) |
Apr 16, 2024 | 17.55 | 17.87 | 17.29 | 17.62 | 1,279,082 | -0.07(-0.40%) |
Apr 15, 2024 | 18.00 | 18.07 | 17.40 | 17.69 | 2,195,951 | -0.23(-1.28%) |
Apr 12, 2024 | 18.20 | 18.39 | 17.87 | 17.92 | 1,865,638 | -0.55(-2.98%) |
Apr 11, 2024 | 19.00 | 19.28 | 18.39 | 18.47 | 1,374,911 | -0.42(-2.22%) |
Apr 10, 2024 | 18.00 | 19.00 | 17.74 | 18.89 | 2,793,973 | +0.46(+2.50%) |
Apr 09, 2024 | 18.30 | 19.40 | 18.14 | 18.43 | 5,039,081 | -1.36(-6.87%) |
Apr 08, 2024 | 19.55 | 19.99 | 19.38 | 19.79 | 1,074,375 | +0.24(+1.23%) |
Apr 05, 2024 | 19.80 | 20.01 | 19.52 | 19.55 | 1,394,687 | -0.28(-1.41%) |
Apr 04, 2024 | 20.97 | 20.98 | 19.81 | 19.83 | 2,291,291 | -0.79(-3.83%) |
Apr 03, 2024 | 20.50 | 20.74 | 20.45 | 20.62 | 947,776 | +0.01(+0.05%) |
Apr 02, 2024 | 20.65 | 20.68 | 20.42 | 20.61 | 928,715 | -0.39(-1.86%) |
Apr 01, 2024 | 21.70 | 21.75 | 20.87 | 21.00 | 739,063 | -0.61(-2.82%) |
Mar 28, 2024 | 21.17 | 21.92 | 21.60 | 21.61 | 1,012,828 | +0.41(+1.93%) |
Mar 27, 2024 | 20.85 | 21.34 | 20.82 | 21.20 | 821,408 | +0.53(+2.56%) |
Mar 26, 2024 | 20.77 | 20.93 | 20.49 | 20.67 | 681,520 | +0.22(+1.08%) |
Mar 25, 2024 | 20.60 | 20.84 | 20.41 | 20.45 | 709,646 | +0.00(+0.00%) |
Mar 22, 2024 | 21.13 | 21.27 | 20.44 | 20.45 | 870,937 | -0.78(-3.67%) |
Mar 21, 2024 | 21.50 | 21.75 | 21.21 | 21.23 | 955,510 | -0.01(-0.05%) |
Mar 20, 2024 | 20.58 | 21.37 | 20.27 | 21.24 | 1,270,105 | +0.65(+3.16%) |
Mar 19, 2024 | 20.61 | 20.73 | 20.00 | 20.59 | 2,308,025 | -0.17(-0.82%) |
Mar 18, 2024 | 21.07 | 21.17 | 20.71 | 20.76 | 1,337,586 | -0.15(-0.72%) |
Mar 15, 2024 | 21.22 | 21.51 | 20.81 | 20.91 | 2,008,494 | -0.42(-1.97%) |
Mar 14, 2024 | 21.85 | 21.97 | 21.23 | 21.33 | 1,551,290 | -0.59(-2.69%) |
Mar 13, 2024 | 21.34 | 22.00 | 21.33 | 21.92 | 1,109,802 | +0.46(+2.14%) |
Mar 12, 2024 | 21.42 | 21.60 | 21.08 | 21.46 | 1,244,225 | -0.08(-0.37%) |
Mar 11, 2024 | 21.94 | 22.22 | 21.35 | 21.54 | 1,016,142 | -0.43(-1.96%) |
Mar 08, 2024 | 23.00 | 23.38 | 21.96 | 21.97 | 1,206,951 | -0.70(-3.09%) |
Mar 07, 2024 | 22.96 | 23.08 | 22.63 | 22.67 | 795,932 | -0.09(-0.40%) |
Mar 06, 2024 | 22.78 | 23.35 | 22.63 | 22.76 | 773,625 | -0.18(-0.78%) |
Mar 05, 2024 | 23.05 | 23.20 | 22.75 | 22.94 | 1,025,291 | -0.28(-1.21%) |
Mar 04, 2024 | 22.86 | 23.46 | 22.70 | 23.22 | 1,306,965 | +0.29(+1.26%) |
Mar 01, 2024 | 22.09 | 23.02 | 21.88 | 22.93 | 1,434,676 | +0.93(+4.23%) |
Feb 29, 2024 | 22.02 | 22.22 | 21.68 | 22.00 | 1,245,581 | +0.32(+1.48%) |
Feb 28, 2024 | 21.64 | 22.16 | 21.60 | 21.68 | 1,416,243 | -0.31(-1.41%) |
Feb 27, 2024 | 21.58 | 22.11 | 21.36 | 21.99 | 991,640 | +0.55(+2.57%) |
Feb 26, 2024 | 21.34 | 21.65 | 21.20 | 21.44 | 1,078,225 | +0.09(+0.42%) |
Feb 23, 2024 | 20.62 | 21.41 | 20.32 | 21.35 | 1,549,754 | +0.66(+3.19%) |
Feb 22, 2024 | 20.86 | 21.07 | 20.47 | 20.69 | 1,697,768 | -0.15(-0.72%) |
Feb 21, 2024 | 20.83 | 20.86 | 20.44 | 20.84 | 2,202,674 | -0.13(-0.62%) |
Feb 20, 2024 | 21.57 | 22.00 | 19.70 | 20.97 | 6,942,894 | -1.83(-8.03%) |
Feb 16, 2024 | 23.66 | 23.66 | 22.72 | 22.80 | 1,802,493 | -0.97(-4.08%) |
Feb 15, 2024 | 23.26 | 24.03 | 23.16 | 23.77 | 1,567,155 | +0.87(+3.80%) |
Feb 14, 2024 | 24.00 | 24.13 | 22.66 | 22.90 | 2,714,094 | -0.77(-3.25%) |
Feb 13, 2024 | 23.94 | 25.12 | 23.50 | 23.67 | 3,893,385 | -2.82(-10.65%) |
Feb 12, 2024 | 26.10 | 26.80 | 25.88 | 26.49 | 3,252,277 | +0.53(+2.04%) |
Feb 09, 2024 | 25.50 | 26.02 | 25.06 | 25.96 | 1,792,601 | +0.60(+2.37%) |
Feb 08, 2024 | 24.91 | 25.41 | 24.66 | 25.36 | 1,095,985 | +0.35(+1.40%) |
Feb 07, 2024 | 24.84 | 25.15 | 24.41 | 25.01 | 1,408,422 | +0.20(+0.81%) |
Feb 06, 2024 | 23.49 | 24.83 | 23.23 | 24.81 | 1,528,745 | +1.27(+5.40%) |
Feb 05, 2024 | 23.68 | 23.81 | 23.33 | 23.54 | 1,223,304 | -0.46(-1.92%) |
Feb 02, 2024 | 23.72 | 24.24 | 23.63 | 24.00 | 775,797 | -0.12(-0.50%) |
Feb 01, 2024 | 23.91 | 24.16 | 23.55 | 24.12 | 877,539 | +0.43(+1.82%) |
Jan 31, 2024 | 23.91 | 24.58 | 23.68 | 23.69 | 1,171,039 | -0.34(-1.41%) |
Jan 30, 2024 | 24.14 | 24.23 | 23.88 | 24.03 | 1,083,338 | -0.24(-0.99%) |
Jan 29, 2024 | 23.27 | 24.36 | 23.11 | 24.27 | 1,614,633 | +1.02(+4.39%) |
Jan 26, 2024 | 23.40 | 23.65 | 23.00 | 23.25 | 1,353,512 | -0.05(-0.21%) |
Jan 25, 2024 | 22.76 | 23.32 | 22.22 | 23.30 | 1,798,076 | +0.58(+2.55%) |
Jan 24, 2024 | 23.45 | 23.47 | 22.62 | 22.72 | 1,114,290 | -0.27(-1.17%) |
Jan 23, 2024 | 23.25 | 23.49 | 22.58 | 22.99 | 1,158,375 | -0.08(-0.35%) |
Jan 22, 2024 | 22.70 | 23.39 | 22.60 | 23.07 | 1,523,986 | +0.48(+2.12%) |
Jan 19, 2024 | 23.00 | 23.09 | 22.02 | 22.59 | 1,703,220 | -0.31(-1.35%) |
Jan 18, 2024 | 22.04 | 23.01 | 21.93 | 22.90 | 2,191,270 | +1.02(+4.66%) |
Jan 17, 2024 | 21.17 | 21.96 | 20.96 | 21.88 | 2,150,492 | +0.31(+1.44%) |
Jan 16, 2024 | 20.76 | 21.66 | 20.76 | 21.57 | 3,298,495 | +0.79(+3.80%) |
Jan 12, 2024 | 21.41 | 21.65 | 20.70 | 20.78 | 1,439,353 | -0.41(-1.93%) |
Jan 11, 2024 | 21.90 | 22.00 | 21.00 | 21.19 | 1,538,848 | -0.75(-3.42%) |
Jan 10, 2024 | 22.11 | 22.21 | 21.39 | 21.94 | 1,317,608 | -0.14(-0.63%) |
Jan 09, 2024 | 21.09 | 22.47 | 21.07 | 22.08 | 1,934,993 | +0.71(+3.32%) |
Jan 08, 2024 | 21.00 | 21.55 | 20.84 | 21.37 | 1,079,294 | +0.41(+1.96%) |
Jan 05, 2024 | 20.82 | 21.26 | 20.70 | 20.96 | 1,340,382 | -0.05(-0.24%) |
Jan 04, 2024 | 20.96 | 21.30 | 20.87 | 21.01 | 846,462 | +0.01(+0.05%) |
Jan 03, 2024 | 21.93 | 21.93 | 20.84 | 21.00 | 2,061,413 | -1.22(-5.49%) |
Jan 02, 2024 | 21.86 | 23.15 | 21.65 | 22.22 | 1,377,942 | -0.02(-0.09%) |
Dec 29, 2023 | 22.54 | 22.66 | 22.19 | 22.24 | 953,367 | -0.30(-1.33%) |
Dec 28, 2023 | 22.50 | 22.95 | 22.29 | 22.54 | 977,326 | +0.04(+0.18%) |
Dec 27, 2023 | 23.07 | 23.17 | 22.36 | 22.50 | 892,529 | -0.50(-2.17%) |
Dec 26, 2023 | 22.89 | 23.24 | 22.64 | 23.00 | 1,024,971 | +0.28(+1.23%) |
Dec 22, 2023 | 22.81 | 23.12 | 22.59 | 22.72 | 909,740 | -0.02(-0.09%) |
Dec 21, 2023 | 22.20 | 22.77 | 21.94 | 22.74 | 1,382,513 | +0.93(+4.26%) |
Dec 20, 2023 | 22.80 | 22.91 | 21.80 | 21.81 | 1,147,234 | -1.13(-4.93%) |
Dec 19, 2023 | 22.64 | 23.42 | 22.64 | 22.94 | 1,108,110 | +0.59(+2.64%) |
Dec 18, 2023 | 22.88 | 23.05 | 22.34 | 22.35 | 1,266,376 | -0.48(-2.10%) |
Dec 15, 2023 | 23.14 | 23.28 | 22.70 | 22.83 | 1,884,706 | -0.26(-1.13%) |
Dec 14, 2023 | 22.69 | 23.66 | 22.68 | 23.09 | 2,070,050 | +1.07(+4.86%) |
Dec 13, 2023 | 20.89 | 22.11 | 20.64 | 22.02 | 1,720,172 | +1.12(+5.36%) |
Dec 12, 2023 | 21.49 | 21.60 | 20.66 | 20.90 | 1,483,719 | -0.64(-2.97%) |
Dec 11, 2023 | 21.64 | 22.20 | 21.32 | 21.54 | 1,827,603 | -0.20(-0.92%) |
Dec 08, 2023 | 20.76 | 21.96 | 20.75 | 21.74 | 2,124,079 | +0.99(+4.77%) |
Dec 07, 2023 | 21.31 | 21.35 | 20.25 | 20.75 | 3,205,648 | -0.51(-2.40%) |
Dec 06, 2023 | 20.34 | 22.05 | 20.14 | 21.26 | 6,430,098 | -2.36(-9.99%) |
Dec 05, 2023 | 24.50 | 24.50 | 23.59 | 23.62 | 1,269,668 | -1.07(-4.33%) |
Dec 04, 2023 | 24.52 | 25.39 | 24.45 | 24.69 | 1,704,009 | +0.15(+0.61%) |
Dec 01, 2023 | 23.81 | 25.02 | 23.70 | 24.54 | 1,956,879 | +0.79(+3.33%) |
Nov 30, 2023 | 23.94 | 24.20 | 23.41 | 23.75 | 1,376,929 | -0.05(-0.21%) |
Nov 29, 2023 | 23.72 | 24.54 | 23.66 | 23.80 | 1,696,888 | +0.41(+1.75%) |
Nov 28, 2023 | 22.57 | 23.76 | 22.53 | 23.39 | 1,516,066 | +0.63(+2.77%) |
Nov 27, 2023 | 22.79 | 23.16 | 22.25 | 22.76 | 1,150,517 | -0.16(-0.70%) |
Nov 24, 2023 | 23.22 | 23.54 | 22.91 | 22.92 | 710,367 | -0.27(-1.16%) |
Nov 22, 2023 | 22.66 | 23.38 | 22.34 | 23.19 | 1,434,667 | +0.69(+3.07%) |
Nov 21, 2023 | 22.50 | 22.69 | 22.21 | 22.50 | 1,210,370 | -0.10(-0.44%) |
Nov 20, 2023 | 22.24 | 22.89 | 22.01 | 22.60 | 1,997,583 | +0.51(+2.31%) |
Nov 17, 2023 | 21.92 | 22.60 | 21.69 | 22.09 | 1,905,793 | +0.38(+1.75%) |
Nov 16, 2023 | 22.10 | 22.43 | 21.38 | 21.71 | 1,691,560 | -0.47(-2.12%) |
Nov 15, 2023 | 21.31 | 22.58 | 20.90 | 22.18 | 2,928,786 | +1.21(+5.77%) |
Nov 14, 2023 | 20.46 | 21.21 | 20.46 | 20.97 | 1,673,631 | +1.15(+5.80%) |
Nov 13, 2023 | 19.66 | 20.31 | 19.47 | 19.82 | 1,332,061 | +0.32(+1.64%) |
Nov 10, 2023 | 19.73 | 19.77 | 19.06 | 19.50 | 1,929,741 | -0.19(-0.96%) |
Nov 09, 2023 | 20.02 | 20.23 | 19.51 | 19.69 | 1,680,418 | -0.30(-1.50%) |
Nov 08, 2023 | 19.92 | 20.98 | 19.68 | 19.99 | 3,900,056 | +0.31(+1.58%) |
Nov 07, 2023 | 20.66 | 20.87 | 19.52 | 19.68 | 3,677,360 | -0.79(-3.86%) |
Nov 06, 2023 | 21.67 | 21.83 | 20.18 | 20.47 | 2,108,106 | -1.01(-4.70%) |
Nov 03, 2023 | 21.83 | 22.00 | 21.21 | 21.48 | 2,100,539 | -0.28(-1.29%) |
Nov 02, 2023 | 21.00 | 21.85 | 20.63 | 21.76 | 3,692,072 | +2.73(+14.35%) |
Nov 01, 2023 | 19.02 | 19.20 | 18.57 | 19.03 | 2,155,318 | -0.07(-0.37%) |
Oct 31, 2023 | 19.14 | 19.67 | 19.05 | 19.10 | 2,118,661 | +0.08(+0.42%) |
Oct 30, 2023 | 19.40 | 19.61 | 18.80 | 19.02 | 2,028,571 | -0.11(-0.58%) |
Oct 27, 2023 | 19.72 | 19.91 | 18.97 | 19.13 | 3,042,087 | -0.12(-0.62%) |
Oct 26, 2023 | 19.61 | 19.61 | 19.02 | 19.25 | 1,962,132 | -0.45(-2.28%) |
Oct 25, 2023 | 19.96 | 20.03 | 19.51 | 19.70 | 1,810,688 | -0.57(-2.81%) |
Oct 24, 2023 | 20.12 | 20.88 | 20.09 | 20.27 | 1,685,658 | +0.34(+1.71%) |
Oct 23, 2023 | 19.53 | 20.02 | 19.05 | 19.93 | 1,999,101 | +0.23(+1.17%) |
Oct 20, 2023 | 19.78 | 19.89 | 19.27 | 19.70 | 2,346,785 | -0.16(-0.81%) |
Oct 19, 2023 | 20.86 | 21.07 | 19.67 | 19.86 | 2,691,829 | -0.88(-4.24%) |
Oct 18, 2023 | 21.10 | 21.41 | 20.53 | 20.74 | 1,881,063 | -0.49(-2.31%) |
Oct 17, 2023 | 21.05 | 22.02 | 21.05 | 21.23 | 2,712,372 | -0.09(-0.42%) |
Oct 16, 2023 | 21.00 | 22.05 | 20.43 | 21.32 | 4,573,225 | +0.57(+2.75%) |
Oct 13, 2023 | 22.31 | 22.87 | 20.63 | 20.75 | 6,323,252 | -1.65(-7.37%) |
Oct 12, 2023 | 24.14 | 24.19 | 21.14 | 22.40 | 16,347,138 | -5.59(-19.97%) |
Oct 11, 2023 | 29.05 | 29.17 | 27.11 | 27.99 | 3,025,558 | -1.04(-3.58%) |
Oct 10, 2023 | 28.32 | 29.29 | 27.86 | 29.03 | 2,599,123 | +1.20(+4.31%) |
Oct 09, 2023 | 27.46 | 28.14 | 26.47 | 27.83 | 3,671,239 | -0.88(-3.07%) |
Oct 06, 2023 | 27.88 | 28.83 | 27.87 | 28.71 | 1,229,019 | +0.47(+1.66%) |
Oct 05, 2023 | 28.30 | 28.48 | 27.65 | 28.24 | 1,525,549 | +0.03(+0.11%) |
Oct 04, 2023 | 28.55 | 28.56 | 27.60 | 28.21 | 1,493,100 | -0.22(-0.77%) |
Oct 03, 2023 | 29.87 | 30.03 | 28.25 | 28.43 | 2,256,639 | -1.70(-5.64%) |
Oct 02, 2023 | 30.58 | 30.76 | 29.69 | 30.13 | 1,300,349 | -0.33(-1.08%) |
Sep 29, 2023 | 31.36 | 31.39 | 30.08 | 30.46 | 2,146,207 | -0.49(-1.58%) |
Sep 28, 2023 | 32.59 | 33.62 | 30.85 | 30.95 | 3,900,535 | -1.61(-4.94%) |
Sep 27, 2023 | 32.50 | 33.12 | 32.23 | 32.56 | 914,770 | +0.32(+0.99%) |
Sep 26, 2023 | 32.06 | 32.72 | 32.01 | 32.24 | 804,794 | -0.17(-0.52%) |
Sep 25, 2023 | 32.16 | 32.45 | 32.10 | 32.41 | 819,542 | +0.13(+0.40%) |
Sep 22, 2023 | 32.50 | 32.81 | 32.12 | 32.28 | 894,457 | +0.03(+0.09%) |
Sep 21, 2023 | 32.85 | 32.93 | 32.08 | 32.25 | 1,154,768 | -0.82(-2.48%) |
Sep 20, 2023 | 34.15 | 34.15 | 33.05 | 33.07 | 821,584 | -0.66(-1.96%) |
Sep 19, 2023 | 33.91 | 33.98 | 33.47 | 33.73 | 918,798 | -0.18(-0.53%) |
Sep 18, 2023 | 33.97 | 34.43 | 33.80 | 33.91 | 1,125,958 | -0.08(-0.24%) |
Sep 15, 2023 | 34.80 | 35.15 | 33.82 | 33.99 | 1,249,089 | -0.92(-2.64%) |
Sep 14, 2023 | 34.85 | 35.58 | 34.47 | 34.91 | 1,537,756 | +0.44(+1.28%) |
Sep 13, 2023 | 36.31 | 36.34 | 34.20 | 34.47 | 2,555,022 | -2.18(-5.95%) |
Sep 12, 2023 | 37.46 | 37.87 | 36.52 | 36.65 | 1,108,524 | -1.14(-3.02%) |
Sep 11, 2023 | 38.33 | 38.33 | 37.53 | 37.79 | 452,877 | -0.12(-0.32%) |
Sep 08, 2023 | 38.03 | 38.37 | 37.88 | 37.91 | 484,413 | -0.28(-0.73%) |
Sep 07, 2023 | 39.25 | 39.25 | 38.04 | 38.19 | 754,190 | -1.21(-3.07%) |
Sep 06, 2023 | 38.85 | 39.48 | 38.73 | 39.40 | 1,017,056 | +0.49(+1.26%) |
Sep 05, 2023 | 39.30 | 39.39 | 38.20 | 38.91 | 866,919 | -0.58(-1.47%) |
Sep 01, 2023 | 39.54 | 39.54 | 38.77 | 39.49 | 763,662 | +0.40(+1.02%) |
Aug 31, 2023 | 40.07 | 40.40 | 39.04 | 39.09 | 931,984 | -0.98(-2.45%) |
Aug 30, 2023 | 38.71 | 40.40 | 38.70 | 40.07 | 1,458,670 | +1.26(+3.25%) |
Aug 29, 2023 | 37.97 | 39.13 | 37.67 | 38.81 | 785,994 | +0.91(+2.39%) |
Aug 28, 2023 | 38.46 | 38.73 | 37.70 | 37.91 | 528,240 | -0.13(-0.35%) |
Aug 25, 2023 | 37.98 | 38.20 | 37.37 | 38.04 | 640,749 | +0.24(+0.63%) |
Aug 24, 2023 | 39.17 | 39.22 | 37.80 | 37.80 | 761,769 | -1.26(-3.23%) |
Aug 23, 2023 | 37.83 | 39.18 | 37.70 | 39.06 | 899,463 | +1.26(+3.33%) |
Aug 22, 2023 | 37.64 | 38.10 | 37.38 | 37.80 | 731,946 | +0.27(+0.72%) |
Aug 21, 2023 | 37.62 | 37.64 | 36.91 | 37.53 | 852,042 | +0.07(+0.19%) |
Aug 18, 2023 | 36.63 | 37.78 | 36.63 | 37.46 | 1,356,555 | +0.31(+0.83%) |
Aug 17, 2023 | 37.95 | 37.99 | 36.97 | 37.15 | 1,317,422 | -0.94(-2.47%) |
Aug 16, 2023 | 38.90 | 39.07 | 37.78 | 38.09 | 1,451,894 | -0.97(-2.48%) |
Aug 15, 2023 | 40.69 | 40.75 | 38.96 | 39.06 | 1,537,234 | -2.00(-4.87%) |
Aug 14, 2023 | 40.52 | 41.15 | 40.12 | 41.06 | 754,565 | +0.44(+1.08%) |
Aug 11, 2023 | 40.16 | 40.95 | 39.95 | 40.62 | 1,158,488 | -0.07(-0.17%) |
Aug 10, 2023 | 42.43 | 42.88 | 40.42 | 40.69 | 2,204,674 | -1.51(-3.58%) |
Aug 09, 2023 | 43.01 | 43.18 | 42.04 | 42.20 | 889,672 | -0.96(-2.22%) |
Aug 08, 2023 | 42.35 | 43.37 | 42.22 | 43.16 | 996,046 | +0.19(+0.44%) |
Aug 07, 2023 | 42.97 | 43.50 | 42.36 | 42.97 | 934,567 | +0.27(+0.63%) |
Aug 04, 2023 | 43.17 | 43.22 | 42.43 | 42.70 | 740,513 | -0.30(-0.70%) |
Aug 03, 2023 | 42.98 | 43.58 | 42.69 | 43.00 | 826,173 | -0.39(-0.90%) |
Aug 02, 2023 | 42.87 | 43.45 | 41.90 | 43.39 | 1,259,208 | -0.45(-1.03%) |
Aug 01, 2023 | 42.81 | 44.41 | 42.57 | 43.84 | 1,164,306 | +0.93(+2.17%) |
Jul 31, 2023 | 43.00 | 43.24 | 42.12 | 42.91 | 1,977,093 | +0.06(+0.14%) |
Jul 28, 2023 | 44.73 | 44.78 | 41.86 | 42.85 | 2,522,255 | -1.21(-2.75%) |
Jul 27, 2023 | 46.08 | 48.25 | 43.77 | 44.06 | 3,231,213 | -0.97(-2.15%) |
Jul 26, 2023 | 43.25 | 45.14 | 43.19 | 45.03 | 1,290,316 | +1.26(+2.88%) |
Jul 25, 2023 | 44.59 | 44.89 | 43.65 | 43.77 | 1,195,740 | -0.86(-1.93%) |
Jul 24, 2023 | 45.13 | 45.43 | 44.61 | 44.63 | 941,016 | -0.58(-1.28%) |
Jul 21, 2023 | 45.54 | 45.64 | 44.62 | 45.21 | 1,293,578 | -0.04(-0.09%) |
Jul 20, 2023 | 45.61 | 45.96 | 44.80 | 45.25 | 1,263,842 | -0.79(-1.72%) |
Jul 19, 2023 | 45.93 | 46.43 | 45.27 | 46.04 | 1,072,203 | +0.25(+0.55%) |
Jul 18, 2023 | 45.06 | 46.18 | 44.77 | 45.79 | 1,502,553 | +0.83(+1.85%) |
Jul 17, 2023 | 45.15 | 45.48 | 44.28 | 44.96 | 1,170,535 | +0.02(+0.04%) |
Jul 14, 2023 | 45.09 | 45.63 | 44.52 | 44.94 | 1,864,988 | -0.25(-0.55%) |
Jul 13, 2023 | 45.76 | 46.46 | 44.37 | 45.19 | 2,554,446 | -0.03(-0.07%) |
Jul 12, 2023 | 42.08 | 45.52 | 41.80 | 45.22 | 6,353,152 | +4.48(+11.00%) |
Jul 11, 2023 | 40.01 | 40.74 | 39.88 | 40.74 | 1,995,065 | +0.92(+2.31%) |
Jul 10, 2023 | 38.13 | 39.86 | 38.12 | 39.82 | 2,187,338 | +1.75(+4.60%) |
Jul 07, 2023 | 37.23 | 38.43 | 37.08 | 38.07 | 1,524,229 | +0.94(+2.53%) |
Jul 06, 2023 | 37.05 | 37.57 | 36.49 | 37.13 | 1,269,908 | -0.44(-1.17%) |
Jul 05, 2023 | 37.28 | 37.99 | 37.02 | 37.57 | 1,308,682 | +0.12(+0.32%) |
Jul 03, 2023 | 37.33 | 37.48 | 36.97 | 37.45 | 419,475 | +0.10(+0.27%) |
Jun 30, 2023 | 37.23 | 37.93 | 37.13 | 37.35 | 1,056,099 | +0.59(+1.61%) |
Jun 29, 2023 | 36.75 | 37.52 | 36.67 | 36.76 | 735,343 | +0.10(+0.27%) |
Jun 28, 2023 | 35.51 | 36.66 | 35.36 | 36.66 | 719,439 | +0.84(+2.35%) |
Jun 27, 2023 | 35.63 | 36.09 | 35.14 | 35.82 | 788,699 | +0.24(+0.67%) |
Jun 26, 2023 | 35.88 | 36.06 | 35.30 | 35.58 | 1,015,493 | -0.39(-1.08%) |
Jun 23, 2023 | 36.00 | 36.58 | 35.69 | 35.97 | 11,622,127 | -0.56(-1.53%) |
Jun 22, 2023 | 36.16 | 36.85 | 35.67 | 36.53 | 1,063,967 | +0.18(+0.50%) |
Jun 21, 2023 | 37.38 | 37.38 | 35.77 | 36.35 | 2,140,107 | -1.16(-3.09%) |
Jun 20, 2023 | 36.80 | 37.76 | 36.52 | 37.51 | 1,183,279 | +0.52(+1.41%) |
Jun 16, 2023 | 37.22 | 37.64 | 36.83 | 36.99 | 1,394,706 | +0.16(+0.43%) |
Jun 15, 2023 | 36.05 | 37.02 | 36.01 | 36.83 | 898,604 | +0.41(+1.13%) |
Jun 14, 2023 | 36.31 | 36.93 | 35.97 | 36.42 | 2,135,699 | +0.60(+1.68%) |
Jun 13, 2023 | 35.40 | 36.04 | 35.35 | 35.82 | 888,830 | +0.79(+2.26%) |
Jun 12, 2023 | 34.02 | 35.31 | 34.00 | 35.03 | 1,196,826 | +1.05(+3.09%) |
Jun 09, 2023 | 34.12 | 34.26 | 33.66 | 33.98 | 929,565 | -0.13(-0.38%) |
Jun 08, 2023 | 34.10 | 34.74 | 33.91 | 34.11 | 858,057 | +0.02(+0.06%) |
Jun 07, 2023 | 34.80 | 35.09 | 33.79 | 34.09 | 1,264,279 | -0.47(-1.36%) |
Jun 06, 2023 | 34.00 | 34.65 | 33.56 | 34.56 | 1,061,170 | +0.46(+1.35%) |
Jun 05, 2023 | 33.50 | 34.64 | 33.48 | 34.10 | 1,374,624 | +0.60(+1.79%) |
Jun 02, 2023 | 32.75 | 33.58 | 32.57 | 33.50 | 1,012,988 | +1.32(+4.10%) |
Jun 01, 2023 | 31.46 | 32.38 | 31.45 | 32.18 | 867,882 | +0.61(+1.93%) |
May 31, 2023 | 31.86 | 31.93 | 31.17 | 31.57 | 1,452,632 | -0.53(-1.65%) |
May 30, 2023 | 32.38 | 33.01 | 32.06 | 32.10 | 775,447 | -0.12(-0.37%) |
May 26, 2023 | 32.40 | 32.62 | 31.95 | 32.22 | 987,100 | -0.07(-0.22%) |
May 25, 2023 | 33.45 | 33.45 | 31.98 | 32.29 | 829,307 | -0.93(-2.80%) |
May 24, 2023 | 33.88 | 34.16 | 32.75 | 33.22 | 1,290,967 | -0.93(-2.72%) |
May 23, 2023 | 34.17 | 35.65 | 33.99 | 34.15 | 1,658,648 | -0.11(-0.32%) |
May 22, 2023 | 33.48 | 34.45 | 33.26 | 34.26 | 963,870 | +0.91(+2.73%) |
May 19, 2023 | 33.28 | 34.03 | 32.94 | 33.35 | 896,325 | +0.17(+0.51%) |
May 18, 2023 | 32.83 | 33.20 | 32.59 | 33.18 | 1,283,624 | +0.20(+0.61%) |
May 17, 2023 | 33.17 | 33.24 | 32.77 | 32.98 | 939,193 | +0.01(+0.03%) |
May 16, 2023 | 33.74 | 33.82 | 32.84 | 32.97 | 888,603 | -1.07(-3.14%) |
May 15, 2023 | 33.74 | 34.31 | 33.64 | 34.04 | 527,842 | +0.46(+1.37%) |
May 12, 2023 | 34.50 | 34.56 | 33.23 | 33.58 | 939,276 | -0.69(-2.01%) |
May 11, 2023 | 34.16 | 34.47 | 33.90 | 34.27 | 671,314 | -0.20(-0.58%) |
May 10, 2023 | 35.32 | 35.40 | 34.13 | 34.47 | 831,955 | -0.25(-0.72%) |
May 09, 2023 | 34.66 | 35.05 | 33.91 | 34.72 | 991,447 | -0.24(-0.69%) |
May 08, 2023 | 34.02 | 35.40 | 34.00 | 34.96 | 1,578,262 | +1.27(+3.77%) |
May 05, 2023 | 32.69 | 34.03 | 32.30 | 33.69 | 1,262,361 | +1.43(+4.43%) |
May 04, 2023 | 33.70 | 33.70 | 32.07 | 32.26 | 2,057,870 | -1.45(-4.30%) |
May 03, 2023 | 34.24 | 34.53 | 33.46 | 33.71 | 1,732,361 | -0.12(-0.35%) |
May 02, 2023 | 35.51 | 35.77 | 33.62 | 33.83 | 4,028,010 | -3.76(-10.00%) |