Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 78.11 | 78.11 | 75.41 | 77.28 | 1,718,389 | -0.04(-0.05%) |
May 16, 2024 | 78.48 | 79.20 | 77.29 | 77.32 | 1,475,056 | -1.31(-1.67%) |
May 15, 2024 | 79.35 | 79.46 | 77.10 | 78.63 | 1,470,193 | +0.12(+0.15%) |
May 14, 2024 | 76.07 | 78.90 | 76.04 | 78.51 | 1,910,813 | +2.12(+2.78%) |
May 13, 2024 | 79.09 | 79.09 | 75.00 | 76.39 | 2,610,376 | -2.68(-3.39%) |
May 10, 2024 | 77.00 | 80.33 | 76.90 | 79.07 | 2,775,232 | +3.69(+4.90%) |
May 09, 2024 | 73.99 | 76.30 | 73.17 | 75.38 | 1,446,447 | +1.22(+1.65%) |
May 08, 2024 | 72.75 | 75.35 | 72.56 | 74.16 | 1,177,415 | -0.08(-0.11%) |
May 07, 2024 | 74.00 | 75.90 | 72.02 | 74.24 | 2,001,066 | -0.07(-0.09%) |
May 06, 2024 | 74.00 | 77.14 | 73.17 | 74.31 | 3,116,037 | +2.14(+2.97%) |
May 03, 2024 | 70.05 | 72.63 | 69.28 | 72.17 | 2,391,388 | +3.97(+5.82%) |
May 02, 2024 | 68.85 | 68.95 | 66.15 | 68.20 | 1,473,558 | +0.75(+1.11%) |
May 01, 2024 | 71.12 | 71.98 | 66.60 | 67.45 | 3,814,704 | -4.49(-6.24%) |
Apr 30, 2024 | 70.38 | 74.58 | 70.08 | 71.94 | 3,568,379 | +1.35(+1.91%) |
Apr 29, 2024 | 69.22 | 70.84 | 67.80 | 70.59 | 2,850,373 | +1.43(+2.07%) |
Apr 26, 2024 | 63.20 | 69.97 | 62.74 | 69.16 | 5,833,588 | +6.57(+10.50%) |
Apr 25, 2024 | 59.59 | 63.15 | 59.02 | 62.59 | 2,664,696 | +2.18(+3.61%) |
Apr 24, 2024 | 61.98 | 61.99 | 60.14 | 60.41 | 1,059,809 | -0.78(-1.27%) |
Apr 23, 2024 | 60.25 | 62.45 | 60.09 | 61.19 | 1,131,431 | +1.58(+2.65%) |
Apr 22, 2024 | 60.05 | 60.57 | 58.22 | 59.61 | 1,434,123 | -0.06(-0.10%) |
Apr 19, 2024 | 61.25 | 61.96 | 58.69 | 59.67 | 1,666,477 | -1.83(-2.98%) |
Apr 18, 2024 | 62.30 | 62.99 | 60.50 | 61.50 | 1,063,579 | -0.06(-0.10%) |
Apr 17, 2024 | 63.45 | 63.85 | 60.26 | 61.56 | 1,651,697 | -1.30(-2.07%) |
Apr 16, 2024 | 62.49 | 63.97 | 61.89 | 62.86 | 1,407,976 | +1.11(+1.80%) |
Apr 15, 2024 | 64.03 | 65.30 | 61.44 | 61.75 | 2,168,582 | -2.00(-3.14%) |
Apr 12, 2024 | 66.02 | 66.79 | 63.10 | 63.75 | 2,029,711 | -2.63(-3.96%) |
Apr 11, 2024 | 64.23 | 66.67 | 63.81 | 66.38 | 2,246,145 | +2.69(+4.22%) |
Apr 10, 2024 | 59.70 | 63.81 | 59.22 | 63.69 | 3,640,274 | +3.41(+5.66%) |
Apr 09, 2024 | 64.55 | 64.88 | 59.29 | 60.28 | 4,514,456 | -4.66(-7.18%) |
Apr 08, 2024 | 64.89 | 65.40 | 64.24 | 64.94 | 888,904 | +0.29(+0.45%) |
Apr 05, 2024 | 63.54 | 65.55 | 63.31 | 64.65 | 1,315,665 | +1.32(+2.08%) |
Apr 04, 2024 | 67.35 | 68.19 | 63.25 | 63.33 | 2,403,548 | -3.44(-5.15%) |
Apr 03, 2024 | 65.38 | 67.32 | 63.83 | 66.77 | 2,767,838 | +1.02(+1.55%) |
Apr 02, 2024 | 65.88 | 66.50 | 64.01 | 65.75 | 2,946,000 | -2.65(-3.87%) |
Apr 01, 2024 | 71.38 | 71.60 | 68.02 | 68.40 | 1,997,889 | -1.65(-2.36%) |
Mar 28, 2024 | 70.00 | 71.50 | 69.51 | 70.05 | 1,861,987 | +0.88(+1.27%) |
Mar 27, 2024 | 68.50 | 69.30 | 67.07 | 69.17 | 2,613,428 | +0.95(+1.39%) |
Mar 26, 2024 | 68.52 | 69.66 | 67.90 | 68.22 | 1,695,427 | -0.03(-0.04%) |
Mar 25, 2024 | 68.32 | 69.18 | 67.60 | 68.25 | 1,279,205 | +0.29(+0.43%) |
Mar 22, 2024 | 67.50 | 69.16 | 66.80 | 67.96 | 1,469,276 | +0.14(+0.21%) |
Mar 21, 2024 | 67.25 | 69.20 | 66.25 | 67.82 | 2,607,508 | -0.50(-0.73%) |
Mar 20, 2024 | 64.91 | 69.04 | 64.63 | 68.32 | 3,517,728 | +3.22(+4.95%) |
Mar 19, 2024 | 62.58 | 65.47 | 61.48 | 65.10 | 2,735,251 | +3.05(+4.92%) |
Mar 18, 2024 | 64.90 | 65.44 | 60.72 | 62.05 | 3,409,923 | -2.11(-3.29%) |
Mar 15, 2024 | 63.37 | 65.00 | 63.30 | 64.16 | 4,535,337 | +0.46(+0.72%) |
Mar 14, 2024 | 66.28 | 66.81 | 62.95 | 63.70 | 2,760,219 | -1.74(-2.66%) |
Mar 13, 2024 | 66.05 | 67.79 | 64.85 | 65.44 | 2,931,564 | -0.40(-0.61%) |
Mar 12, 2024 | 62.90 | 66.22 | 62.53 | 65.84 | 2,456,067 | +3.06(+4.87%) |
Mar 11, 2024 | 62.83 | 64.50 | 62.12 | 62.78 | 2,003,543 | -0.56(-0.88%) |
Mar 08, 2024 | 63.00 | 65.76 | 62.83 | 63.34 | 3,507,251 | +1.62(+2.62%) |
Mar 07, 2024 | 59.44 | 62.09 | 59.30 | 61.72 | 2,727,881 | +2.47(+4.17%) |
Mar 06, 2024 | 58.30 | 60.61 | 57.92 | 59.25 | 3,220,602 | +1.89(+3.29%) |
Mar 05, 2024 | 57.44 | 58.59 | 56.03 | 57.36 | 2,484,600 | -0.61(-1.05%) |
Mar 04, 2024 | 58.54 | 59.25 | 56.40 | 57.97 | 3,249,154 | -0.33(-0.57%) |
Mar 01, 2024 | 59.27 | 59.57 | 56.80 | 58.30 | 2,517,992 | -0.11(-0.19%) |
Feb 29, 2024 | 58.77 | 59.84 | 57.11 | 58.41 | 4,771,332 | +1.51(+2.65%) |
Feb 28, 2024 | 55.68 | 57.21 | 54.21 | 56.90 | 4,653,825 | +0.24(+0.42%) |
Feb 27, 2024 | 54.29 | 58.22 | 52.81 | 56.66 | 7,869,350 | +6.16(+12.20%) |
Feb 26, 2024 | 51.88 | 52.58 | 50.37 | 50.50 | 2,655,543 | -0.50(-0.98%) |
Feb 23, 2024 | 50.49 | 51.31 | 48.75 | 51.00 | 1,867,288 | +1.00(+2.00%) |
Feb 22, 2024 | 49.28 | 50.98 | 48.55 | 50.00 | 3,287,020 | +1.49(+3.07%) |
Feb 21, 2024 | 50.73 | 51.25 | 48.10 | 48.51 | 4,248,974 | -5.67(-10.47%) |
Feb 20, 2024 | 54.10 | 54.73 | 52.96 | 54.18 | 1,134,237 | -0.45(-0.82%) |
Feb 16, 2024 | 54.30 | 55.54 | 54.09 | 54.63 | 1,360,356 | -0.07(-0.13%) |
Feb 15, 2024 | 54.22 | 56.34 | 54.22 | 54.70 | 1,553,866 | +0.73(+1.35%) |
Feb 14, 2024 | 54.12 | 54.73 | 52.90 | 53.97 | 1,129,893 | +0.75(+1.41%) |
Feb 13, 2024 | 52.37 | 54.85 | 51.84 | 53.22 | 1,368,263 | -0.46(-0.86%) |
Feb 12, 2024 | 52.78 | 54.87 | 52.51 | 53.68 | 1,101,686 | +0.80(+1.51%) |
Feb 09, 2024 | 53.08 | 53.24 | 51.79 | 52.88 | 1,918,125 | +0.11(+0.21%) |
Feb 08, 2024 | 51.64 | 53.48 | 51.10 | 52.77 | 2,342,478 | +1.42(+2.77%) |
Feb 07, 2024 | 50.16 | 52.47 | 50.00 | 51.35 | 1,841,090 | +1.55(+3.11%) |
Feb 06, 2024 | 49.23 | 50.70 | 47.68 | 49.80 | 1,732,030 | +0.70(+1.43%) |
Feb 05, 2024 | 48.98 | 49.37 | 47.86 | 49.10 | 1,274,600 | -0.83(-1.66%) |
Feb 02, 2024 | 49.00 | 49.95 | 48.14 | 49.93 | 1,667,371 | +0.52(+1.05%) |
Feb 01, 2024 | 47.50 | 49.68 | 47.20 | 49.41 | 2,381,984 | +2.61(+5.58%) |
Jan 31, 2024 | 47.60 | 48.27 | 46.56 | 46.80 | 1,257,598 | -0.89(-1.87%) |
Jan 30, 2024 | 47.30 | 47.85 | 46.79 | 47.69 | 853,378 | +0.05(+0.10%) |
Jan 29, 2024 | 45.78 | 47.64 | 45.71 | 47.64 | 1,392,131 | +1.84(+4.02%) |
Jan 26, 2024 | 46.14 | 46.49 | 44.80 | 45.80 | 1,380,327 | -0.09(-0.20%) |
Jan 25, 2024 | 48.00 | 48.32 | 45.44 | 45.89 | 1,835,287 | -1.95(-4.08%) |
Jan 24, 2024 | 47.79 | 48.69 | 47.49 | 47.84 | 1,651,296 | +0.54(+1.14%) |
Jan 23, 2024 | 48.05 | 48.21 | 46.77 | 47.30 | 1,322,695 | -0.56(-1.17%) |
Jan 22, 2024 | 46.45 | 47.94 | 46.42 | 47.86 | 1,420,472 | +1.61(+3.48%) |
Jan 19, 2024 | 45.94 | 46.51 | 45.16 | 46.25 | 1,577,565 | +0.78(+1.72%) |
Jan 18, 2024 | 44.62 | 45.56 | 43.51 | 45.47 | 1,740,890 | +1.50(+3.41%) |
Jan 17, 2024 | 43.16 | 45.37 | 42.72 | 43.97 | 2,520,690 | +0.27(+0.62%) |
Jan 16, 2024 | 43.30 | 44.23 | 42.65 | 43.70 | 1,359,991 | +0.78(+1.82%) |
Jan 12, 2024 | 43.05 | 43.86 | 42.02 | 42.92 | 1,047,272 | -0.02(-0.05%) |
Jan 11, 2024 | 41.97 | 43.59 | 41.61 | 42.94 | 1,189,929 | +0.67(+1.59%) |
Jan 10, 2024 | 42.29 | 42.66 | 41.56 | 42.27 | 907,265 | -0.25(-0.59%) |
Jan 09, 2024 | 42.20 | 43.20 | 41.84 | 42.52 | 994,221 | -0.04(-0.09%) |
Jan 08, 2024 | 41.01 | 42.85 | 40.05 | 42.56 | 1,490,876 | +1.41(+3.43%) |
Jan 05, 2024 | 40.21 | 42.42 | 39.81 | 41.15 | 1,320,237 | +0.48(+1.18%) |
Jan 04, 2024 | 39.25 | 41.13 | 39.12 | 40.67 | 1,398,490 | +1.20(+3.04%) |
Jan 03, 2024 | 40.23 | 40.72 | 39.05 | 39.47 | 2,616,422 | -1.40(-3.43%) |
Jan 02, 2024 | 42.43 | 42.84 | 40.87 | 40.87 | 2,351,072 | -2.11(-4.91%) |
Dec 29, 2023 | 44.54 | 45.08 | 42.85 | 42.98 | 1,354,561 | -1.65(-3.70%) |
Dec 28, 2023 | 44.45 | 44.89 | 44.00 | 44.63 | 1,265,700 | +0.19(+0.43%) |
Dec 27, 2023 | 44.39 | 44.86 | 43.21 | 44.44 | 1,809,968 | +0.64(+1.46%) |
Dec 26, 2023 | 42.17 | 44.78 | 42.00 | 43.80 | 2,508,915 | +1.88(+4.48%) |
Dec 22, 2023 | 43.00 | 43.25 | 41.72 | 41.92 | 1,269,551 | -0.84(-1.96%) |
Dec 21, 2023 | 42.35 | 43.38 | 41.83 | 42.76 | 3,290,890 | +1.66(+4.04%) |
Dec 20, 2023 | 40.90 | 42.49 | 40.51 | 41.10 | 2,080,148 | +0.14(+0.34%) |
Dec 19, 2023 | 41.99 | 43.27 | 40.94 | 40.96 | 2,594,349 | -0.53(-1.28%) |
Dec 18, 2023 | 39.50 | 43.18 | 39.15 | 41.49 | 3,136,863 | +1.45(+3.62%) |
Dec 15, 2023 | 40.67 | 40.69 | 39.33 | 40.04 | 2,096,373 | -0.58(-1.43%) |
Dec 14, 2023 | 41.70 | 41.99 | 39.88 | 40.62 | 2,821,890 | -0.63(-1.53%) |
Dec 13, 2023 | 38.90 | 41.55 | 36.69 | 41.25 | 8,799,812 | +2.38(+6.12%) |
Dec 12, 2023 | 33.80 | 39.00 | 33.32 | 38.87 | 19,334,312 | +6.38(+19.64%) |
Dec 11, 2023 | 32.14 | 32.75 | 31.47 | 32.49 | 2,439,517 | +0.25(+0.78%) |
Dec 08, 2023 | 33.00 | 33.69 | 31.78 | 32.24 | 2,675,767 | -1.10(-3.30%) |
Dec 07, 2023 | 36.35 | 36.40 | 33.28 | 33.34 | 1,834,224 | -3.03(-8.33%) |
Dec 06, 2023 | 36.56 | 37.48 | 35.81 | 36.37 | 1,171,139 | +0.31(+0.86%) |
Dec 05, 2023 | 35.80 | 36.28 | 35.69 | 36.06 | 779,421 | -0.08(-0.22%) |
Dec 04, 2023 | 36.14 | 37.07 | 35.05 | 36.14 | 1,386,675 | -0.08(-0.22%) |
Dec 01, 2023 | 33.58 | 36.62 | 33.50 | 36.22 | 1,480,919 | +2.21(+6.50%) |
Nov 30, 2023 | 34.76 | 35.43 | 33.69 | 34.01 | 1,591,687 | +0.01(+0.03%) |
Nov 29, 2023 | 33.83 | 34.61 | 33.44 | 34.00 | 1,576,735 | +0.41(+1.22%) |
Nov 28, 2023 | 33.59 | 34.10 | 33.35 | 33.59 | 1,008,911 | +0.00(+0.00%) |
Nov 27, 2023 | 34.00 | 35.75 | 33.48 | 33.59 | 1,642,217 | -0.68(-1.98%) |
Nov 24, 2023 | 32.84 | 34.80 | 32.81 | 34.27 | 832,910 | +0.89(+2.67%) |
Nov 22, 2023 | 34.89 | 34.89 | 32.33 | 33.38 | 1,598,278 | -0.03(-0.09%) |
Nov 21, 2023 | 33.82 | 34.91 | 33.33 | 33.41 | 1,283,045 | -0.47(-1.39%) |
Nov 20, 2023 | 33.79 | 34.95 | 33.37 | 33.88 | 1,256,401 | -0.24(-0.70%) |
Nov 17, 2023 | 34.42 | 34.42 | 32.91 | 34.12 | 1,244,859 | -0.16(-0.47%) |
Nov 16, 2023 | 33.72 | 34.92 | 33.38 | 34.28 | 1,172,124 | +0.45(+1.33%) |
Nov 15, 2023 | 32.66 | 34.26 | 32.48 | 33.83 | 1,541,174 | +1.66(+5.16%) |
Nov 14, 2023 | 32.33 | 32.68 | 31.41 | 32.17 | 1,476,955 | +0.81(+2.58%) |
Nov 13, 2023 | 31.00 | 31.51 | 30.00 | 31.36 | 1,278,548 | +0.29(+0.93%) |
Nov 10, 2023 | 31.60 | 31.60 | 29.66 | 31.07 | 1,739,282 | -0.46(-1.46%) |
Nov 09, 2023 | 31.43 | 31.94 | 30.80 | 31.53 | 1,832,075 | +0.43(+1.38%) |
Nov 08, 2023 | 34.10 | 34.10 | 30.30 | 31.10 | 5,167,121 | -2.60(-7.72%) |
Nov 07, 2023 | 34.05 | 35.23 | 33.23 | 33.70 | 2,336,744 | -0.48(-1.40%) |
Nov 06, 2023 | 37.15 | 37.64 | 33.39 | 34.18 | 1,387,586 | -1.74(-4.84%) |
Nov 03, 2023 | 34.75 | 36.39 | 34.20 | 35.92 | 1,423,558 | +1.87(+5.49%) |
Nov 02, 2023 | 33.47 | 34.23 | 33.19 | 34.05 | 1,096,315 | +2.10(+6.57%) |
Nov 01, 2023 | 31.64 | 32.13 | 31.07 | 31.95 | 676,021 | +0.36(+1.14%) |
Oct 31, 2023 | 31.94 | 32.48 | 30.51 | 31.59 | 593,825 | +0.51(+1.64%) |
Oct 30, 2023 | 31.98 | 32.55 | 30.30 | 31.08 | 1,123,784 | -0.55(-1.74%) |
Oct 27, 2023 | 31.38 | 32.23 | 31.27 | 31.63 | 480,734 | +0.49(+1.57%) |
Oct 26, 2023 | 32.39 | 32.79 | 30.70 | 31.14 | 1,032,037 | -1.05(-3.26%) |
Oct 25, 2023 | 34.04 | 34.10 | 32.07 | 32.19 | 770,690 | -1.71(-5.04%) |
Oct 24, 2023 | 33.87 | 34.09 | 33.26 | 33.90 | 1,056,473 | +0.65(+1.95%) |
Oct 23, 2023 | 32.94 | 34.13 | 32.17 | 33.25 | 617,989 | +0.25(+0.76%) |
Oct 20, 2023 | 33.22 | 33.52 | 31.87 | 33.00 | 953,203 | -0.62(-1.84%) |
Oct 19, 2023 | 34.00 | 34.37 | 33.22 | 33.62 | 902,483 | -0.16(-0.47%) |
Oct 18, 2023 | 35.01 | 35.36 | 33.38 | 33.78 | 869,079 | -1.28(-3.65%) |
Oct 17, 2023 | 33.91 | 35.20 | 33.34 | 35.06 | 1,233,496 | +1.08(+3.18%) |
Oct 16, 2023 | 33.30 | 34.44 | 32.34 | 33.98 | 1,035,044 | +0.84(+2.53%) |
Oct 13, 2023 | 31.39 | 33.28 | 31.39 | 33.14 | 1,517,750 | +1.63(+5.17%) |
Oct 12, 2023 | 32.50 | 32.50 | 31.22 | 31.51 | 1,416,290 | -1.04(-3.20%) |
Oct 11, 2023 | 33.50 | 34.55 | 31.58 | 32.55 | 2,611,459 | +0.47(+1.47%) |
Oct 10, 2023 | 31.75 | 32.62 | 30.94 | 32.08 | 1,212,293 | +0.67(+2.13%) |
Oct 09, 2023 | 30.66 | 31.67 | 30.55 | 31.41 | 1,003,719 | -0.20(-0.63%) |
Oct 06, 2023 | 30.63 | 32.15 | 30.09 | 31.61 | 1,655,649 | +0.98(+3.20%) |
Oct 05, 2023 | 31.03 | 31.69 | 30.01 | 30.63 | 1,336,901 | -0.63(-2.02%) |
Oct 04, 2023 | 30.00 | 31.27 | 29.05 | 31.26 | 1,297,553 | +1.28(+4.27%) |
Oct 03, 2023 | 30.71 | 30.74 | 29.30 | 29.98 | 1,178,096 | -1.02(-3.29%) |
Oct 02, 2023 | 30.40 | 31.10 | 29.77 | 31.00 | 1,179,699 | +0.37(+1.21%) |
Sep 29, 2023 | 31.64 | 32.21 | 30.11 | 30.63 | 1,154,751 | -0.56(-1.80%) |
Sep 28, 2023 | 31.39 | 31.69 | 29.92 | 31.19 | 1,408,519 | -0.23(-0.73%) |
Sep 27, 2023 | 32.19 | 32.63 | 31.37 | 31.42 | 1,228,476 | -0.87(-2.69%) |
Sep 26, 2023 | 31.96 | 33.50 | 31.73 | 32.29 | 1,501,376 | -0.13(-0.40%) |
Sep 25, 2023 | 30.88 | 32.68 | 32.07 | 32.42 | 1,877,872 | +1.53(+4.95%) |
Sep 22, 2023 | 30.56 | 31.36 | 30.39 | 30.89 | 1,047,057 | +0.50(+1.65%) |
Sep 21, 2023 | 31.08 | 31.70 | 30.39 | 30.39 | 2,078,162 | -1.34(-4.22%) |
Sep 20, 2023 | 33.32 | 33.89 | 31.68 | 31.73 | 1,269,219 | -1.57(-4.71%) |
Sep 19, 2023 | 34.09 | 34.26 | 32.20 | 33.30 | 2,132,630 | -1.06(-3.08%) |
Sep 18, 2023 | 35.00 | 35.42 | 34.13 | 34.36 | 1,084,106 | -1.06(-2.99%) |
Sep 15, 2023 | 35.73 | 35.96 | 34.42 | 35.42 | 4,204,692 | -0.64(-1.77%) |
Sep 14, 2023 | 36.00 | 36.70 | 35.00 | 36.06 | 1,347,480 | +0.42(+1.18%) |
Sep 13, 2023 | 35.50 | 37.09 | 34.88 | 35.64 | 2,054,901 | -0.35(-0.97%) |
Sep 12, 2023 | 36.94 | 37.24 | 35.87 | 35.99 | 4,153,860 | -1.57(-4.18%) |
Sep 11, 2023 | 39.37 | 39.58 | 37.43 | 37.56 | 1,915,671 | -1.62(-4.13%) |
Sep 08, 2023 | 40.96 | 41.45 | 39.02 | 39.18 | 1,385,851 | -1.83(-4.46%) |
Sep 07, 2023 | 41.90 | 41.90 | 40.32 | 41.01 | 1,653,083 | -1.52(-3.57%) |
Sep 06, 2023 | 42.06 | 43.18 | 41.70 | 42.53 | 800,462 | +0.38(+0.90%) |
Sep 05, 2023 | 43.30 | 43.82 | 41.93 | 42.15 | 1,457,579 | -1.67(-3.81%) |
Sep 01, 2023 | 44.95 | 45.37 | 43.48 | 43.82 | 569,986 | -0.59(-1.33%) |
Aug 31, 2023 | 45.71 | 45.93 | 44.13 | 44.41 | 945,071 | -1.09(-2.40%) |
Aug 30, 2023 | 44.50 | 46.10 | 43.55 | 45.50 | 1,273,333 | +0.90(+2.02%) |
Aug 29, 2023 | 41.76 | 44.97 | 41.60 | 44.60 | 2,241,673 | +2.67(+6.37%) |
Aug 28, 2023 | 41.62 | 43.20 | 41.40 | 41.93 | 1,015,112 | +0.31(+0.74%) |
Aug 25, 2023 | 43.11 | 43.44 | 41.58 | 41.62 | 1,044,459 | -1.03(-2.42%) |
Aug 24, 2023 | 44.80 | 44.88 | 41.82 | 42.65 | 1,341,860 | -2.19(-4.88%) |
Aug 23, 2023 | 42.50 | 45.63 | 42.30 | 44.84 | 2,097,602 | +2.09(+4.89%) |
Aug 22, 2023 | 41.75 | 42.88 | 40.61 | 42.75 | 1,159,015 | +1.06(+2.54%) |
Aug 21, 2023 | 42.95 | 43.78 | 41.64 | 41.69 | 1,212,654 | -1.42(-3.29%) |
Aug 18, 2023 | 42.00 | 43.98 | 40.89 | 43.11 | 1,939,849 | +0.74(+1.75%) |
Aug 17, 2023 | 47.25 | 47.39 | 42.15 | 42.37 | 3,609,185 | -4.56(-9.72%) |
Aug 16, 2023 | 49.50 | 51.16 | 44.57 | 46.93 | 8,419,832 | +0.54(+1.16%) |
Aug 15, 2023 | 47.08 | 48.47 | 45.85 | 46.39 | 2,301,978 | -1.46(-3.05%) |
Aug 14, 2023 | 48.58 | 48.88 | 46.62 | 47.85 | 965,961 | -0.63(-1.30%) |
Aug 11, 2023 | 47.75 | 49.20 | 47.71 | 48.48 | 621,873 | +0.39(+0.81%) |
Aug 10, 2023 | 48.20 | 50.72 | 47.87 | 48.09 | 872,201 | +0.03(+0.06%) |
Aug 09, 2023 | 50.51 | 50.84 | 47.51 | 48.06 | 964,071 | -2.45(-4.85%) |
Aug 08, 2023 | 52.20 | 52.20 | 49.72 | 50.51 | 1,081,273 | -2.45(-4.63%) |
Aug 07, 2023 | 53.68 | 54.22 | 52.06 | 52.96 | 620,754 | -0.48(-0.90%) |
Aug 04, 2023 | 56.55 | 56.81 | 52.82 | 53.44 | 925,594 | -2.24(-4.02%) |
Aug 03, 2023 | 55.38 | 57.16 | 54.77 | 55.68 | 713,777 | +0.36(+0.65%) |
Aug 02, 2023 | 56.00 | 58.10 | 54.15 | 55.32 | 1,472,437 | -1.67(-2.93%) |
Aug 01, 2023 | 56.39 | 57.74 | 54.50 | 56.99 | 955,946 | -0.12(-0.21%) |
Jul 31, 2023 | 53.67 | 57.29 | 53.11 | 57.11 | 2,367,653 | +4.20(+7.94%) |
Jul 28, 2023 | 50.53 | 53.10 | 50.25 | 52.91 | 844,921 | +3.03(+6.07%) |
Jul 27, 2023 | 51.69 | 53.25 | 49.60 | 49.88 | 1,321,282 | -1.75(-3.39%) |
Jul 26, 2023 | 51.80 | 52.50 | 50.25 | 51.63 | 896,605 | -0.22(-0.42%) |
Jul 25, 2023 | 53.23 | 53.45 | 51.06 | 51.85 | 1,687,032 | -1.43(-2.68%) |
Jul 24, 2023 | 49.33 | 53.33 | 49.10 | 53.28 | 2,091,925 | +4.50(+9.23%) |
Jul 21, 2023 | 49.75 | 49.75 | 47.65 | 48.78 | 865,286 | -0.78(-1.57%) |
Jul 20, 2023 | 48.22 | 50.43 | 48.22 | 49.56 | 1,190,626 | +1.04(+2.14%) |
Jul 19, 2023 | 51.84 | 51.94 | 47.89 | 48.52 | 1,812,992 | -2.50(-4.90%) |
Jul 18, 2023 | 47.62 | 51.49 | 47.25 | 51.02 | 1,907,725 | +3.40(+7.14%) |
Jul 17, 2023 | 47.67 | 49.71 | 46.54 | 47.62 | 1,260,116 | -0.05(-0.10%) |
Jul 14, 2023 | 47.20 | 49.24 | 45.85 | 47.67 | 2,043,111 | -0.01(-0.02%) |
Jul 13, 2023 | 54.22 | 54.86 | 46.82 | 47.68 | 5,132,340 | -4.33(-8.33%) |
Jul 12, 2023 | 47.44 | 52.25 | 46.22 | 52.01 | 4,426,187 | +6.56(+14.43%) |
Jul 11, 2023 | 45.80 | 47.00 | 43.37 | 45.45 | 3,042,815 | +1.45(+3.30%) |
Jul 10, 2023 | 40.51 | 44.10 | 40.51 | 44.00 | 2,515,593 | +4.38(+11.06%) |
Jul 07, 2023 | 39.52 | 41.60 | 38.75 | 39.62 | 916,878 | +0.42(+1.07%) |
Jul 06, 2023 | 37.43 | 40.40 | 37.26 | 39.20 | 1,305,529 | +1.16(+3.05%) |
Jul 05, 2023 | 38.97 | 39.43 | 37.07 | 38.04 | 1,648,220 | -1.44(-3.65%) |
Jul 03, 2023 | 41.00 | 41.06 | 38.45 | 39.48 | 1,574,747 | -1.47(-3.59%) |
Jun 30, 2023 | 43.70 | 44.50 | 40.29 | 40.95 | 1,947,364 | -2.58(-5.93%) |
Jun 29, 2023 | 42.69 | 44.20 | 42.63 | 43.53 | 947,416 | +1.32(+3.13%) |
Jun 28, 2023 | 45.55 | 45.55 | 41.23 | 42.21 | 1,984,173 | -3.34(-7.33%) |
Jun 27, 2023 | 42.87 | 46.14 | 42.61 | 45.55 | 1,799,081 | +2.96(+6.95%) |
Jun 26, 2023 | 40.65 | 43.23 | 40.25 | 42.59 | 1,643,634 | +2.44(+6.08%) |
Jun 23, 2023 | 39.00 | 40.81 | 38.70 | 40.15 | 1,118,775 | +0.99(+2.53%) |
Jun 22, 2023 | 38.00 | 40.14 | 37.59 | 39.16 | 2,363,667 | +0.82(+2.14%) |
Jun 21, 2023 | 38.43 | 39.20 | 37.90 | 38.34 | 738,067 | -0.09(-0.23%) |
Jun 20, 2023 | 38.00 | 39.48 | 37.56 | 38.43 | 1,605,125 | +0.28(+0.73%) |
Jun 16, 2023 | 44.87 | 46.68 | 36.45 | 38.15 | 8,417,552 | -5.63(-12.86%) |