Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 32.30 | 32.68 | 31.70 | 32.00 | 1,871,334 | -0.61(-1.87%) |
Apr 29, 2024 | 32.39 | 32.78 | 32.23 | 32.61 | 1,435,587 | +0.12(+0.37%) |
Apr 26, 2024 | 31.69 | 32.61 | 31.41 | 32.49 | 1,743,706 | +0.68(+2.14%) |
Apr 25, 2024 | 31.00 | 31.89 | 30.68 | 31.81 | 2,575,633 | +0.27(+0.86%) |
Apr 24, 2024 | 33.26 | 33.71 | 31.11 | 31.54 | 3,395,573 | -0.59(-1.84%) |
Apr 23, 2024 | 33.12 | 33.30 | 31.60 | 32.13 | 4,274,866 | -0.77(-2.34%) |
Apr 22, 2024 | 32.95 | 33.96 | 32.67 | 32.90 | 2,617,150 | -0.03(-0.09%) |
Apr 19, 2024 | 33.01 | 33.44 | 32.67 | 32.93 | 2,013,575 | -0.22(-0.66%) |
Apr 18, 2024 | 33.26 | 34.40 | 33.15 | 33.15 | 2,245,594 | -0.22(-0.66%) |
Apr 17, 2024 | 34.01 | 34.25 | 33.33 | 33.37 | 1,152,871 | -0.37(-1.10%) |
Apr 16, 2024 | 33.48 | 33.97 | 33.07 | 33.74 | 1,607,703 | +0.33(+0.99%) |
Apr 15, 2024 | 34.43 | 34.66 | 33.41 | 33.41 | 2,602,292 | -0.86(-2.51%) |
Apr 12, 2024 | 34.65 | 35.10 | 33.90 | 34.27 | 2,645,567 | -0.46(-1.32%) |
Apr 11, 2024 | 34.29 | 34.76 | 33.65 | 34.73 | 2,273,316 | +0.54(+1.58%) |
Apr 10, 2024 | 32.90 | 34.26 | 32.70 | 34.19 | 1,835,680 | +0.56(+1.67%) |
Apr 09, 2024 | 33.80 | 34.32 | 33.62 | 33.63 | 1,788,637 | -0.28(-0.83%) |
Apr 08, 2024 | 34.43 | 34.63 | 33.90 | 33.91 | 1,543,829 | -0.48(-1.40%) |
Apr 05, 2024 | 34.11 | 34.94 | 33.90 | 34.39 | 2,119,809 | +0.36(+1.06%) |
Apr 04, 2024 | 34.20 | 35.17 | 33.45 | 34.03 | 3,794,351 | +0.16(+0.47%) |
Apr 03, 2024 | 34.54 | 35.16 | 33.78 | 33.87 | 6,377,827 | -0.67(-1.94%) |
Apr 02, 2024 | 35.17 | 35.34 | 34.54 | 34.54 | 1,893,507 | -0.90(-2.54%) |
Apr 01, 2024 | 35.75 | 36.05 | 34.73 | 35.44 | 2,007,685 | -0.63(-1.75%) |
Mar 28, 2024 | 35.69 | 35.87 | 35.86 | 36.07 | 2,662,789 | +0.42(+1.18%) |
Mar 27, 2024 | 35.34 | 35.71 | 35.02 | 35.65 | 1,607,347 | +0.53(+1.51%) |
Mar 26, 2024 | 35.16 | 35.80 | 34.66 | 35.12 | 1,748,476 | +0.23(+0.66%) |
Mar 25, 2024 | 35.32 | 35.63 | 34.47 | 34.89 | 2,982,883 | +0.43(+1.25%) |
Mar 22, 2024 | 35.31 | 35.36 | 34.46 | 34.46 | 2,825,746 | -0.80(-2.27%) |
Mar 21, 2024 | 35.03 | 35.33 | 34.62 | 35.26 | 3,800,506 | +0.15(+0.43%) |
Mar 20, 2024 | 33.85 | 35.45 | 33.85 | 35.11 | 4,958,270 | +2.15(+6.52%) |
Mar 19, 2024 | 32.60 | 33.10 | 32.40 | 32.96 | 1,287,206 | +0.43(+1.32%) |
Mar 18, 2024 | 32.29 | 32.64 | 31.62 | 32.53 | 2,162,477 | +0.27(+0.84%) |
Mar 15, 2024 | 30.94 | 32.45 | 30.86 | 32.26 | 5,033,131 | +1.33(+4.30%) |
Mar 14, 2024 | 31.21 | 31.66 | 30.76 | 30.93 | 3,126,989 | -0.49(-1.56%) |
Mar 13, 2024 | 31.75 | 32.35 | 31.32 | 31.42 | 3,138,287 | -0.35(-1.10%) |
Mar 12, 2024 | 33.46 | 34.26 | 31.46 | 31.77 | 7,224,696 | -2.68(-7.78%) |
Mar 11, 2024 | 35.23 | 35.47 | 34.23 | 34.45 | 4,231,417 | -1.33(-3.72%) |
Mar 08, 2024 | 35.70 | 36.34 | 35.17 | 35.78 | 2,461,831 | +0.08(+0.22%) |
Mar 07, 2024 | 34.90 | 35.92 | 34.79 | 35.70 | 3,167,904 | +0.74(+2.12%) |
Mar 06, 2024 | 35.10 | 35.45 | 34.58 | 34.96 | 4,419,845 | -0.42(-1.19%) |
Mar 05, 2024 | 34.42 | 35.70 | 33.94 | 35.38 | 4,064,255 | +1.04(+3.03%) |
Mar 04, 2024 | 33.58 | 34.40 | 32.17 | 34.34 | 8,584,616 | +1.36(+4.12%) |
Mar 01, 2024 | 28.60 | 34.00 | 28.32 | 32.98 | 27,563,220 | +4.38(+15.31%) |
Feb 29, 2024 | 29.40 | 29.41 | 28.43 | 28.60 | 2,292,560 | -0.90(-3.05%) |
Feb 28, 2024 | 28.87 | 29.60 | 28.77 | 29.50 | 2,082,729 | +0.33(+1.13%) |
Feb 27, 2024 | 28.45 | 29.24 | 28.42 | 29.17 | 1,665,566 | +0.78(+2.75%) |
Feb 26, 2024 | 29.28 | 29.48 | 28.30 | 28.39 | 1,944,444 | -0.86(-2.94%) |
Feb 23, 2024 | 28.92 | 29.79 | 28.48 | 29.25 | 2,005,479 | +0.19(+0.65%) |
Feb 22, 2024 | 29.28 | 29.51 | 28.82 | 29.06 | 1,536,900 | -0.22(-0.75%) |
Feb 21, 2024 | 29.24 | 29.52 | 29.14 | 29.28 | 1,524,669 | -0.06(-0.20%) |
Feb 20, 2024 | 30.20 | 30.53 | 29.17 | 29.34 | 1,539,120 | -0.83(-2.75%) |
Feb 16, 2024 | 30.13 | 30.30 | 29.91 | 30.17 | 2,422,268 | -0.10(-0.33%) |
Feb 15, 2024 | 30.02 | 30.72 | 30.00 | 30.27 | 2,262,089 | +0.48(+1.61%) |
Feb 14, 2024 | 30.60 | 30.81 | 29.35 | 29.79 | 2,926,298 | -0.14(-0.47%) |
Feb 13, 2024 | 29.45 | 29.95 | 28.70 | 29.93 | 2,984,107 | +0.07(+0.23%) |
Feb 12, 2024 | 29.10 | 29.90 | 29.02 | 29.86 | 3,289,774 | +0.74(+2.54%) |
Feb 09, 2024 | 28.51 | 29.16 | 28.39 | 29.12 | 2,938,351 | +0.85(+3.01%) |
Feb 08, 2024 | 28.70 | 29.02 | 28.25 | 28.27 | 3,122,414 | -0.06(-0.21%) |
Feb 07, 2024 | 28.28 | 29.28 | 28.11 | 28.33 | 4,392,597 | +0.29(+1.03%) |
Feb 06, 2024 | 26.36 | 28.52 | 25.50 | 28.04 | 7,688,068 | +1.33(+4.98%) |
Feb 05, 2024 | 27.10 | 27.47 | 26.57 | 26.71 | 4,270,565 | -1.33(-4.74%) |
Feb 02, 2024 | 27.68 | 28.29 | 27.43 | 28.04 | 2,380,523 | +0.35(+1.26%) |
Feb 01, 2024 | 27.81 | 27.95 | 27.02 | 27.69 | 2,684,897 | +0.23(+0.84%) |
Jan 31, 2024 | 25.70 | 28.13 | 25.68 | 27.46 | 6,422,594 | +2.18(+8.62%) |
Jan 30, 2024 | 26.56 | 26.56 | 25.16 | 25.28 | 3,906,986 | -1.48(-5.53%) |
Jan 29, 2024 | 27.04 | 27.25 | 26.12 | 26.76 | 4,601,577 | -0.20(-0.74%) |
Jan 26, 2024 | 26.65 | 27.12 | 26.64 | 26.96 | 2,195,738 | +0.64(+2.43%) |
Jan 25, 2024 | 27.48 | 27.66 | 26.07 | 26.32 | 5,732,989 | -2.25(-7.88%) |
Jan 24, 2024 | 27.75 | 29.14 | 26.83 | 28.57 | 8,671,555 | +1.87(+7.00%) |
Jan 23, 2024 | 27.95 | 28.00 | 26.66 | 26.70 | 3,572,747 | -0.71(-2.59%) |
Jan 22, 2024 | 27.03 | 27.50 | 26.77 | 27.41 | 2,853,662 | +0.15(+0.55%) |
Jan 19, 2024 | 28.27 | 28.30 | 27.08 | 27.26 | 2,955,592 | -0.87(-3.09%) |
Jan 18, 2024 | 27.37 | 28.59 | 27.00 | 28.13 | 4,844,240 | +1.15(+4.26%) |
Jan 17, 2024 | 26.22 | 28.10 | 26.03 | 26.98 | 7,991,870 | +0.97(+3.73%) |
Jan 16, 2024 | 26.29 | 26.32 | 25.17 | 26.01 | 7,108,757 | -1.19(-4.37%) |
Jan 12, 2024 | 27.07 | 27.81 | 26.61 | 27.20 | 3,922,457 | -0.40(-1.45%) |
Jan 11, 2024 | 29.31 | 29.49 | 27.51 | 27.60 | 5,153,745 | -1.75(-5.96%) |
Jan 10, 2024 | 28.27 | 29.98 | 28.11 | 29.35 | 4,897,947 | +1.26(+4.49%) |
Jan 09, 2024 | 27.86 | 28.65 | 27.20 | 28.09 | 7,307,433 | -0.11(-0.39%) |
Jan 08, 2024 | 27.65 | 30.22 | 26.63 | 28.20 | 24,673,418 | -3.53(-11.13%) |
Jan 05, 2024 | 31.65 | 32.23 | 31.21 | 31.73 | 1,815,650 | +0.23(+0.73%) |
Jan 04, 2024 | 30.52 | 31.90 | 30.36 | 31.50 | 4,204,261 | +1.37(+4.55%) |
Jan 03, 2024 | 30.39 | 30.73 | 29.98 | 30.13 | 1,760,608 | -0.63(-2.05%) |
Jan 02, 2024 | 31.51 | 31.80 | 30.60 | 30.76 | 2,390,575 | -1.02(-3.21%) |
Dec 29, 2023 | 31.81 | 31.91 | 31.39 | 31.78 | 1,544,457 | +0.02(+0.06%) |
Dec 28, 2023 | 31.89 | 32.19 | 31.60 | 31.76 | 1,945,968 | -0.29(-0.90%) |
Dec 27, 2023 | 32.03 | 32.52 | 31.88 | 32.05 | 1,288,593 | -0.13(-0.40%) |
Dec 26, 2023 | 32.04 | 32.40 | 31.86 | 32.18 | 1,629,979 | +0.17(+0.53%) |
Dec 22, 2023 | 32.00 | 32.32 | 31.55 | 32.01 | 1,739,269 | -0.07(-0.22%) |
Dec 21, 2023 | 31.48 | 32.19 | 31.14 | 32.08 | 3,804,119 | +1.19(+3.85%) |
Dec 20, 2023 | 30.90 | 31.98 | 30.45 | 30.89 | 3,322,873 | +0.17(+0.55%) |
Dec 19, 2023 | 30.09 | 30.79 | 30.02 | 30.72 | 3,036,142 | +0.85(+2.85%) |
Dec 18, 2023 | 29.42 | 30.58 | 29.35 | 29.87 | 4,098,547 | +0.30(+1.01%) |
Dec 15, 2023 | 28.55 | 29.94 | 28.22 | 29.57 | 6,389,843 | +1.15(+4.05%) |
Dec 14, 2023 | 28.49 | 28.88 | 27.99 | 28.42 | 3,389,236 | +0.06(+0.21%) |
Dec 13, 2023 | 28.51 | 28.92 | 27.92 | 28.36 | 1,899,508 | -0.13(-0.46%) |
Dec 12, 2023 | 28.71 | 28.71 | 28.11 | 28.49 | 2,233,402 | +0.00(+0.00%) |
Dec 11, 2023 | 28.65 | 28.98 | 28.16 | 28.49 | 3,293,229 | -0.37(-1.28%) |
Dec 08, 2023 | 28.10 | 28.89 | 28.10 | 28.86 | 2,041,801 | +0.85(+3.03%) |
Dec 07, 2023 | 28.05 | 28.32 | 27.12 | 28.01 | 3,568,756 | +0.04(+0.14%) |
Dec 06, 2023 | 27.87 | 28.37 | 27.74 | 27.97 | 1,656,455 | +0.20(+0.72%) |
Dec 05, 2023 | 27.77 | 28.33 | 27.73 | 27.77 | 1,990,671 | -0.32(-1.14%) |
Dec 04, 2023 | 27.77 | 28.11 | 27.36 | 28.09 | 2,752,085 | -0.08(-0.28%) |
Dec 01, 2023 | 27.38 | 28.29 | 27.11 | 28.17 | 2,598,312 | +0.68(+2.47%) |
Nov 30, 2023 | 27.07 | 28.06 | 26.94 | 27.49 | 4,090,725 | +1.33(+5.08%) |
Nov 29, 2023 | 26.69 | 27.05 | 26.06 | 26.16 | 2,256,318 | -0.48(-1.80%) |
Nov 28, 2023 | 26.40 | 26.73 | 25.70 | 26.64 | 2,436,760 | +0.47(+1.80%) |
Nov 27, 2023 | 26.00 | 26.20 | 25.70 | 26.17 | 1,693,164 | +0.02(+0.08%) |
Nov 24, 2023 | 25.87 | 26.19 | 25.53 | 26.15 | 1,073,509 | +0.40(+1.55%) |
Nov 22, 2023 | 25.61 | 26.59 | 25.49 | 25.75 | 2,231,139 | -0.08(-0.31%) |
Nov 21, 2023 | 25.54 | 25.90 | 25.25 | 25.83 | 2,015,504 | +0.00(+0.00%) |
Nov 20, 2023 | 24.99 | 25.95 | 24.80 | 25.83 | 3,331,448 | +1.08(+4.36%) |
Nov 17, 2023 | 24.66 | 25.15 | 24.39 | 24.75 | 3,073,269 | +0.39(+1.60%) |
Nov 16, 2023 | 24.90 | 25.11 | 24.11 | 24.36 | 3,653,432 | -0.76(-3.03%) |
Nov 15, 2023 | 25.26 | 26.04 | 25.10 | 25.12 | 4,361,084 | -0.03(-0.12%) |
Nov 14, 2023 | 25.16 | 25.77 | 24.98 | 25.15 | 4,764,650 | +0.43(+1.74%) |
Nov 13, 2023 | 25.00 | 25.27 | 24.32 | 24.72 | 6,010,446 | +0.47(+1.94%) |
Nov 10, 2023 | 23.86 | 24.83 | 23.64 | 24.25 | 5,328,102 | +0.31(+1.29%) |
Nov 09, 2023 | 24.32 | 25.14 | 23.61 | 23.94 | 15,166,662 | +0.88(+3.82%) |
Nov 08, 2023 | 21.58 | 23.16 | 20.98 | 23.06 | 12,622,602 | -1.56(-6.34%) |
Nov 07, 2023 | 24.70 | 24.88 | 24.15 | 24.62 | 1,790,601 | +0.02(+0.08%) |
Nov 06, 2023 | 25.40 | 25.45 | 24.48 | 24.60 | 2,475,370 | -0.55(-2.19%) |
Nov 03, 2023 | 25.50 | 26.38 | 25.13 | 25.15 | 3,685,474 | -0.14(-0.55%) |
Nov 02, 2023 | 24.68 | 25.29 | 24.55 | 25.29 | 3,201,258 | +0.91(+3.73%) |
Nov 01, 2023 | 23.19 | 24.49 | 22.89 | 24.38 | 5,716,203 | +1.78(+7.88%) |
Oct 31, 2023 | 21.85 | 22.70 | 21.53 | 22.60 | 3,231,663 | +0.98(+4.53%) |
Oct 30, 2023 | 21.21 | 21.99 | 21.21 | 21.62 | 2,657,135 | +0.35(+1.65%) |
Oct 27, 2023 | 21.76 | 21.98 | 21.14 | 21.27 | 3,251,180 | -0.55(-2.52%) |
Oct 26, 2023 | 21.35 | 22.38 | 21.20 | 21.82 | 2,199,556 | +0.68(+3.22%) |
Oct 25, 2023 | 22.23 | 22.38 | 21.08 | 21.14 | 2,632,658 | -1.01(-4.56%) |
Oct 24, 2023 | 22.09 | 22.77 | 21.65 | 22.15 | 3,016,638 | +0.22(+1.00%) |
Oct 23, 2023 | 21.96 | 22.91 | 21.75 | 21.93 | 4,395,481 | +0.50(+2.33%) |
Oct 20, 2023 | 22.10 | 22.48 | 21.38 | 21.43 | 4,329,175 | -0.78(-3.51%) |
Oct 19, 2023 | 21.50 | 22.41 | 21.43 | 22.21 | 7,907,650 | +1.05(+4.96%) |
Oct 18, 2023 | 20.83 | 22.09 | 19.82 | 21.16 | 31,694,566 | +3.97(+23.09%) |
Oct 17, 2023 | 16.85 | 17.82 | 16.77 | 17.19 | 1,884,039 | +0.15(+0.88%) |
Oct 16, 2023 | 16.86 | 17.08 | 16.36 | 17.04 | 2,257,157 | +0.17(+1.01%) |
Oct 13, 2023 | 16.43 | 17.09 | 16.37 | 16.87 | 3,049,770 | -0.28(-1.63%) |
Oct 12, 2023 | 17.67 | 17.67 | 16.93 | 17.15 | 2,396,352 | -0.40(-2.28%) |
Oct 11, 2023 | 17.63 | 18.14 | 17.35 | 17.55 | 2,866,033 | -0.06(-0.34%) |
Oct 10, 2023 | 17.00 | 17.94 | 16.96 | 17.61 | 3,107,200 | +0.82(+4.88%) |
Oct 09, 2023 | 16.81 | 16.98 | 16.14 | 16.79 | 2,371,915 | +0.09(+0.54%) |
Oct 06, 2023 | 15.99 | 16.86 | 15.00 | 16.70 | 3,624,242 | +0.65(+4.05%) |
Oct 05, 2023 | 16.12 | 16.39 | 15.81 | 16.05 | 2,651,139 | -0.16(-0.99%) |
Oct 04, 2023 | 16.68 | 17.05 | 16.09 | 16.21 | 5,808,487 | -0.53(-3.17%) |
Oct 03, 2023 | 16.73 | 17.56 | 16.68 | 16.74 | 4,803,202 | -0.10(-0.59%) |
Oct 02, 2023 | 16.07 | 16.95 | 15.52 | 16.84 | 5,596,882 | +0.70(+4.34%) |
Sep 29, 2023 | 16.56 | 16.75 | 15.90 | 16.14 | 3,686,270 | -0.15(-0.92%) |
Sep 28, 2023 | 15.86 | 16.67 | 15.73 | 16.29 | 4,112,724 | +0.48(+3.04%) |
Sep 27, 2023 | 15.38 | 16.04 | 15.38 | 15.81 | 5,461,717 | +0.65(+4.29%) |
Sep 26, 2023 | 14.96 | 15.52 | 14.96 | 15.16 | 2,622,617 | +0.11(+0.73%) |
Sep 25, 2023 | 15.10 | 15.24 | 14.91 | 15.05 | 6,281,336 | -0.11(-0.73%) |
Sep 22, 2023 | 14.92 | 15.42 | 14.89 | 15.16 | 6,114,129 | +0.32(+2.16%) |
Sep 21, 2023 | 14.74 | 15.36 | 14.65 | 14.84 | 3,365,311 | -0.10(-0.67%) |
Sep 20, 2023 | 15.58 | 15.71 | 14.92 | 14.94 | 2,995,013 | -0.54(-3.49%) |
Sep 19, 2023 | 15.82 | 16.06 | 15.36 | 15.48 | 3,674,508 | -0.38(-2.40%) |
Sep 18, 2023 | 16.59 | 16.68 | 15.85 | 15.86 | 3,530,119 | -0.97(-5.76%) |
Sep 15, 2023 | 16.33 | 16.93 | 16.27 | 16.83 | 6,413,688 | +0.45(+2.75%) |
Sep 14, 2023 | 16.81 | 17.31 | 16.30 | 16.38 | 5,194,100 | -0.31(-1.86%) |
Sep 13, 2023 | 17.50 | 17.50 | 16.64 | 16.69 | 4,814,250 | -0.84(-4.79%) |
Sep 12, 2023 | 17.39 | 18.18 | 17.10 | 17.53 | 3,114,458 | -0.31(-1.74%) |
Sep 11, 2023 | 19.18 | 19.25 | 17.62 | 17.84 | 6,513,544 | -1.09(-5.76%) |
Sep 08, 2023 | 19.19 | 19.21 | 18.29 | 18.93 | 4,647,279 | -0.26(-1.35%) |
Sep 07, 2023 | 20.56 | 20.60 | 19.19 | 19.19 | 5,123,715 | -1.52(-7.34%) |
Sep 06, 2023 | 20.88 | 21.19 | 20.45 | 20.71 | 2,100,976 | -0.29(-1.38%) |
Sep 05, 2023 | 20.99 | 21.17 | 20.37 | 21.00 | 2,815,218 | -0.37(-1.73%) |
Sep 01, 2023 | 21.57 | 21.70 | 21.12 | 21.37 | 1,609,719 | +0.05(+0.23%) |
Aug 31, 2023 | 22.18 | 22.18 | 21.18 | 21.32 | 2,777,398 | -0.52(-2.38%) |
Aug 30, 2023 | 22.00 | 22.54 | 21.76 | 21.84 | 2,375,771 | -0.16(-0.73%) |
Aug 29, 2023 | 21.88 | 22.49 | 21.72 | 22.00 | 2,441,592 | +0.09(+0.41%) |
Aug 28, 2023 | 20.80 | 22.05 | 20.77 | 21.91 | 3,187,725 | +1.26(+6.10%) |
Aug 25, 2023 | 20.02 | 20.86 | 19.04 | 20.65 | 7,083,605 | +0.59(+2.94%) |
Aug 24, 2023 | 21.17 | 21.30 | 18.80 | 20.06 | 12,282,341 | -2.91(-12.67%) |
Aug 23, 2023 | 22.99 | 23.38 | 22.62 | 22.97 | 2,117,349 | -0.02(-0.09%) |
Aug 22, 2023 | 21.75 | 23.19 | 21.31 | 22.99 | 7,471,466 | +1.37(+6.34%) |
Aug 21, 2023 | 21.42 | 21.71 | 21.21 | 21.62 | 1,170,813 | +0.15(+0.70%) |
Aug 18, 2023 | 20.89 | 21.52 | 20.75 | 21.47 | 2,093,155 | +0.28(+1.32%) |
Aug 17, 2023 | 21.73 | 21.99 | 21.18 | 21.19 | 2,384,910 | -0.40(-1.85%) |
Aug 16, 2023 | 21.60 | 21.95 | 21.30 | 21.59 | 2,660,283 | -0.20(-0.92%) |
Aug 15, 2023 | 23.33 | 23.37 | 21.66 | 21.79 | 4,474,488 | -1.75(-7.43%) |
Aug 14, 2023 | 22.99 | 23.66 | 22.97 | 23.54 | 1,918,358 | +0.41(+1.77%) |
Aug 11, 2023 | 23.14 | 23.65 | 22.89 | 23.13 | 1,518,031 | -0.19(-0.81%) |
Aug 10, 2023 | 22.64 | 23.74 | 22.55 | 23.32 | 2,979,533 | +0.60(+2.64%) |
Aug 09, 2023 | 22.90 | 23.10 | 22.16 | 22.72 | 2,325,453 | +0.17(+0.75%) |
Aug 08, 2023 | 22.75 | 22.92 | 22.25 | 22.55 | 2,453,330 | -0.64(-2.76%) |
Aug 07, 2023 | 22.30 | 23.48 | 22.30 | 23.19 | 3,789,020 | +0.84(+3.76%) |
Aug 04, 2023 | 22.42 | 23.33 | 21.84 | 22.35 | 5,378,418 | +0.00(+0.00%) |
Aug 03, 2023 | 22.52 | 22.78 | 20.60 | 22.35 | 12,413,504 | -0.51(-2.23%) |
Aug 02, 2023 | 30.19 | 30.34 | 21.80 | 22.86 | 21,666,940 | -8.58(-27.29%) |
Aug 01, 2023 | 31.41 | 31.99 | 31.17 | 31.44 | 2,529,228 | -0.38(-1.19%) |
Jul 31, 2023 | 31.50 | 31.89 | 31.26 | 31.82 | 1,357,729 | +0.51(+1.63%) |
Jul 28, 2023 | 30.79 | 31.35 | 30.79 | 31.31 | 1,241,437 | +0.77(+2.52%) |
Jul 27, 2023 | 30.99 | 31.37 | 30.50 | 30.54 | 1,700,493 | -0.27(-0.88%) |
Jul 26, 2023 | 30.00 | 30.87 | 29.95 | 30.81 | 2,244,128 | +1.29(+4.37%) |
Jul 25, 2023 | 28.60 | 29.65 | 28.32 | 29.52 | 1,750,761 | +0.36(+1.23%) |
Jul 24, 2023 | 28.94 | 29.27 | 28.57 | 29.16 | 1,328,678 | +0.34(+1.18%) |
Jul 21, 2023 | 29.24 | 29.53 | 28.80 | 28.82 | 1,097,615 | -0.24(-0.83%) |
Jul 20, 2023 | 28.48 | 29.62 | 28.36 | 29.06 | 1,770,501 | +0.67(+2.36%) |
Jul 19, 2023 | 28.70 | 29.30 | 28.25 | 28.39 | 1,653,994 | -0.17(-0.60%) |
Jul 18, 2023 | 28.19 | 28.72 | 27.89 | 28.56 | 1,677,358 | +0.25(+0.88%) |
Jul 17, 2023 | 28.38 | 28.59 | 27.96 | 28.31 | 1,325,208 | -0.12(-0.42%) |
Jul 14, 2023 | 29.06 | 29.22 | 27.92 | 28.43 | 1,821,615 | -0.70(-2.40%) |
Jul 13, 2023 | 28.75 | 29.21 | 28.43 | 29.13 | 2,211,592 | +0.39(+1.36%) |
Jul 12, 2023 | 30.21 | 30.29 | 28.68 | 28.74 | 2,064,831 | -0.98(-3.30%) |
Jul 11, 2023 | 29.67 | 29.97 | 29.34 | 29.72 | 1,196,016 | +0.05(+0.17%) |
Jul 10, 2023 | 29.10 | 29.85 | 28.81 | 29.67 | 1,489,477 | +0.61(+2.10%) |
Jul 07, 2023 | 29.39 | 29.89 | 29.00 | 29.06 | 1,397,870 | -0.37(-1.26%) |
Jul 06, 2023 | 29.90 | 29.97 | 29.05 | 29.43 | 2,862,952 | -0.33(-1.11%) |
Jul 05, 2023 | 29.53 | 30.01 | 29.05 | 29.76 | 1,818,821 | +0.00(+0.00%) |
Jul 03, 2023 | 29.27 | 30.07 | 29.20 | 29.76 | 800,501 | +0.57(+1.95%) |
Jun 30, 2023 | 29.80 | 29.87 | 28.86 | 29.19 | 2,038,837 | -0.22(-0.75%) |
Jun 29, 2023 | 28.80 | 29.92 | 28.50 | 29.41 | 1,740,619 | +0.43(+1.48%) |
Jun 28, 2023 | 29.36 | 29.60 | 28.61 | 28.98 | 2,535,281 | -0.28(-0.96%) |
Jun 27, 2023 | 28.96 | 29.49 | 28.62 | 29.26 | 2,793,818 | +0.56(+1.95%) |
Jun 26, 2023 | 28.11 | 29.29 | 28.11 | 28.70 | 3,216,390 | +0.60(+2.14%) |
Jun 23, 2023 | 26.65 | 28.45 | 26.54 | 28.10 | 5,251,276 | +1.22(+4.54%) |
Jun 22, 2023 | 26.78 | 27.27 | 25.25 | 26.88 | 8,621,189 | -2.80(-9.43%) |
Jun 21, 2023 | 29.58 | 29.89 | 28.81 | 29.68 | 1,973,092 | +0.11(+0.37%) |
Jun 20, 2023 | 30.80 | 30.92 | 29.25 | 29.57 | 2,754,875 | -1.35(-4.37%) |
Jun 16, 2023 | 30.72 | 31.39 | 30.14 | 30.92 | 2,076,880 | +0.68(+2.25%) |
Jun 15, 2023 | 30.65 | 31.02 | 30.06 | 30.24 | 2,145,623 | -0.73(-2.36%) |
Jun 14, 2023 | 31.47 | 31.48 | 30.48 | 30.97 | 1,279,590 | -0.21(-0.67%) |
Jun 13, 2023 | 31.66 | 32.05 | 31.09 | 31.18 | 1,441,934 | -0.13(-0.42%) |
Jun 12, 2023 | 31.15 | 31.80 | 30.66 | 31.31 | 2,183,113 | +0.20(+0.64%) |
Jun 09, 2023 | 30.92 | 31.42 | 30.73 | 31.11 | 2,114,227 | +0.16(+0.52%) |
Jun 08, 2023 | 29.91 | 31.51 | 29.81 | 30.95 | 3,156,176 | +1.01(+3.37%) |
Jun 07, 2023 | 28.12 | 30.25 | 27.82 | 29.94 | 6,011,594 | +2.07(+7.43%) |
Jun 06, 2023 | 27.68 | 28.36 | 25.83 | 27.87 | 5,315,269 | +0.05(+0.18%) |
Jun 05, 2023 | 28.37 | 28.55 | 27.66 | 27.82 | 1,633,802 | -0.65(-2.28%) |
Jun 02, 2023 | 28.32 | 28.57 | 27.95 | 28.47 | 1,520,162 | +0.76(+2.74%) |
Jun 01, 2023 | 26.92 | 28.03 | 26.71 | 27.71 | 2,221,134 | +1.12(+4.21%) |
May 31, 2023 | 25.46 | 26.73 | 25.40 | 26.59 | 1,726,886 | +0.88(+3.42%) |
May 30, 2023 | 25.67 | 26.20 | 25.47 | 25.71 | 1,954,397 | -0.21(-0.81%) |
May 26, 2023 | 25.78 | 26.38 | 25.62 | 25.92 | 1,423,827 | +0.38(+1.49%) |
May 25, 2023 | 26.10 | 26.44 | 25.43 | 25.54 | 2,067,872 | -0.48(-1.84%) |
May 24, 2023 | 26.51 | 26.62 | 25.43 | 26.02 | 2,646,395 | -0.83(-3.09%) |
May 23, 2023 | 26.50 | 27.51 | 26.10 | 26.85 | 3,615,056 | +0.27(+1.02%) |
May 22, 2023 | 25.58 | 26.71 | 25.51 | 26.58 | 2,350,972 | +1.00(+3.91%) |
May 19, 2023 | 25.30 | 25.63 | 24.85 | 25.58 | 2,510,303 | +0.39(+1.55%) |
May 18, 2023 | 24.72 | 25.23 | 24.46 | 25.19 | 1,605,375 | +0.39(+1.57%) |
May 17, 2023 | 23.96 | 24.81 | 23.80 | 24.80 | 2,414,476 | +1.20(+5.08%) |
May 16, 2023 | 23.84 | 24.18 | 23.45 | 23.60 | 1,719,777 | -0.40(-1.67%) |
May 15, 2023 | 23.56 | 24.43 | 23.41 | 24.00 | 2,344,120 | +0.39(+1.65%) |
May 12, 2023 | 23.70 | 24.09 | 23.21 | 23.61 | 1,943,992 | -0.12(-0.51%) |
May 11, 2023 | 23.65 | 23.83 | 23.38 | 23.73 | 2,892,302 | -0.23(-0.96%) |
May 10, 2023 | 24.32 | 24.67 | 23.40 | 23.96 | 3,077,713 | -0.30(-1.24%) |
May 09, 2023 | 24.82 | 24.92 | 24.29 | 24.26 | 3,438,525 | -0.25(-1.02%) |
May 08, 2023 | 24.68 | 25.52 | 24.46 | 24.51 | 3,351,875 | -0.03(-0.12%) |
May 05, 2023 | 25.05 | 25.54 | 24.47 | 24.54 | 2,991,921 | -0.07(-0.28%) |
May 04, 2023 | 25.33 | 26.78 | 23.92 | 24.61 | 5,371,622 | -1.67(-6.35%) |
May 03, 2023 | 30.80 | 32.09 | 26.04 | 26.28 | 9,565,577 | -3.68(-12.28%) |
May 02, 2023 | 29.17 | 30.22 | 28.69 | 29.96 | 2,997,070 | +0.51(+1.73%) |