Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 29.89 | 30.50 | 29.67 | 29.69 | 1,849,009 | -0.56(-1.85%) |
Apr 29, 2024 | 30.11 | 30.53 | 30.03 | 30.25 | 1,415,345 | +0.15(+0.50%) |
Apr 26, 2024 | 29.05 | 30.33 | 28.98 | 30.10 | 1,250,660 | +0.97(+3.33%) |
Apr 25, 2024 | 28.58 | 29.30 | 28.31 | 29.13 | 1,162,908 | +0.36(+1.25%) |
Apr 24, 2024 | 27.91 | 28.81 | 27.80 | 28.77 | 2,145,916 | +2.20(+8.28%) |
Apr 23, 2024 | 26.13 | 26.80 | 26.13 | 26.57 | 1,214,875 | +0.36(+1.37%) |
Apr 22, 2024 | 26.24 | 26.34 | 25.54 | 26.21 | 2,487,724 | +0.12(+0.46%) |
Apr 19, 2024 | 26.25 | 26.61 | 25.92 | 26.09 | 1,724,732 | -0.32(-1.21%) |
Apr 18, 2024 | 26.94 | 26.94 | 26.07 | 26.41 | 1,531,820 | -0.77(-2.83%) |
Apr 17, 2024 | 27.02 | 27.59 | 27.01 | 27.18 | 1,187,285 | +0.18(+0.67%) |
Apr 16, 2024 | 26.51 | 27.26 | 26.20 | 27.00 | 1,308,748 | +0.74(+2.82%) |
Apr 15, 2024 | 27.05 | 27.24 | 26.23 | 26.26 | 839,294 | -0.58(-2.16%) |
Apr 12, 2024 | 27.77 | 27.86 | 26.69 | 26.84 | 1,228,077 | -1.36(-4.82%) |
Apr 11, 2024 | 27.38 | 28.21 | 27.16 | 28.20 | 1,213,837 | +1.17(+4.33%) |
Apr 10, 2024 | 27.16 | 27.36 | 26.89 | 27.03 | 1,061,323 | -0.93(-3.33%) |
Apr 09, 2024 | 27.15 | 27.97 | 27.02 | 27.96 | 1,902,163 | +1.31(+4.92%) |
Apr 08, 2024 | 26.55 | 27.04 | 26.47 | 26.65 | 809,907 | +0.29(+1.10%) |
Apr 05, 2024 | 25.98 | 26.44 | 25.98 | 26.36 | 1,215,706 | +0.21(+0.80%) |
Apr 04, 2024 | 26.02 | 26.66 | 25.86 | 26.15 | 1,827,585 | +0.41(+1.59%) |
Apr 03, 2024 | 25.69 | 26.09 | 25.45 | 25.74 | 1,211,347 | +0.06(+0.23%) |
Apr 02, 2024 | 26.41 | 26.41 | 25.68 | 25.68 | 1,193,371 | -1.17(-4.36%) |
Apr 01, 2024 | 27.32 | 27.64 | 26.74 | 26.85 | 1,247,176 | -0.11(-0.41%) |
Mar 28, 2024 | 26.87 | 27.07 | 27.07 | 26.96 | 1,656,935 | +0.16(+0.60%) |
Mar 27, 2024 | 26.45 | 26.98 | 26.25 | 26.80 | 1,345,251 | +0.54(+2.06%) |
Mar 26, 2024 | 26.75 | 26.79 | 26.20 | 26.26 | 1,257,039 | -0.28(-1.06%) |
Mar 25, 2024 | 26.45 | 26.91 | 26.45 | 26.54 | 974,674 | -0.27(-1.01%) |
Mar 22, 2024 | 27.42 | 27.61 | 26.78 | 26.81 | 1,040,657 | -0.92(-3.32%) |
Mar 21, 2024 | 28.33 | 28.55 | 27.66 | 27.73 | 1,392,264 | -0.04(-0.14%) |
Mar 20, 2024 | 27.23 | 27.99 | 26.78 | 27.77 | 1,049,275 | +0.55(+2.02%) |
Mar 19, 2024 | 27.34 | 27.54 | 26.96 | 27.22 | 1,289,002 | -0.56(-2.02%) |
Mar 18, 2024 | 27.76 | 28.32 | 27.70 | 27.78 | 1,372,375 | +0.28(+1.02%) |
Mar 15, 2024 | 27.83 | 28.03 | 27.38 | 27.50 | 2,838,901 | -0.93(-3.27%) |
Mar 14, 2024 | 29.42 | 29.45 | 28.09 | 28.43 | 1,607,665 | -1.19(-4.02%) |
Mar 13, 2024 | 29.89 | 30.28 | 29.56 | 29.62 | 1,193,746 | -0.63(-2.08%) |
Mar 12, 2024 | 31.11 | 31.14 | 29.80 | 30.25 | 1,658,654 | -0.72(-2.32%) |
Mar 11, 2024 | 30.86 | 31.56 | 30.78 | 30.97 | 1,404,348 | -0.21(-0.67%) |
Mar 08, 2024 | 31.62 | 32.18 | 31.00 | 31.18 | 2,018,267 | -0.11(-0.35%) |
Mar 07, 2024 | 30.87 | 31.82 | 30.66 | 31.29 | 2,254,018 | +0.73(+2.39%) |
Mar 06, 2024 | 30.07 | 31.41 | 29.79 | 30.56 | 1,590,045 | +1.14(+3.87%) |
Mar 05, 2024 | 30.68 | 30.94 | 29.11 | 29.42 | 1,893,061 | -1.66(-5.34%) |
Mar 04, 2024 | 32.45 | 32.45 | 30.47 | 31.08 | 3,290,852 | -1.40(-4.31%) |
Mar 01, 2024 | 31.55 | 32.63 | 31.55 | 32.48 | 2,135,056 | +0.99(+3.14%) |
Feb 29, 2024 | 31.25 | 31.56 | 30.67 | 31.49 | 1,608,795 | +0.70(+2.27%) |
Feb 28, 2024 | 30.47 | 30.95 | 30.28 | 30.79 | 1,386,159 | -0.15(-0.48%) |
Feb 27, 2024 | 31.48 | 31.68 | 30.94 | 30.94 | 2,718,069 | -0.78(-2.46%) |
Feb 26, 2024 | 30.96 | 31.90 | 30.83 | 31.72 | 1,280,547 | +1.04(+3.39%) |
Feb 23, 2024 | 31.07 | 31.07 | 30.47 | 30.68 | 1,036,529 | -0.41(-1.32%) |
Feb 22, 2024 | 31.69 | 31.95 | 31.05 | 31.09 | 1,307,043 | +0.04(+0.13%) |
Feb 21, 2024 | 30.46 | 31.11 | 30.00 | 31.05 | 1,471,451 | +0.26(+0.84%) |
Feb 20, 2024 | 30.72 | 30.91 | 30.12 | 30.79 | 1,437,044 | -0.36(-1.16%) |
Feb 16, 2024 | 31.36 | 32.49 | 30.78 | 31.15 | 1,795,866 | -0.10(-0.32%) |
Feb 15, 2024 | 31.21 | 31.85 | 30.63 | 31.25 | 3,830,484 | +0.02(+0.06%) |
Feb 14, 2024 | 30.85 | 31.28 | 30.51 | 31.23 | 2,460,097 | +0.89(+2.93%) |
Feb 13, 2024 | 30.39 | 30.95 | 30.09 | 30.34 | 1,862,878 | -1.30(-4.11%) |
Feb 12, 2024 | 31.55 | 32.21 | 31.55 | 31.64 | 1,511,334 | +0.11(+0.35%) |
Feb 09, 2024 | 31.12 | 32.04 | 30.90 | 31.53 | 1,319,930 | +0.84(+2.74%) |
Feb 08, 2024 | 29.89 | 31.07 | 29.60 | 30.69 | 1,342,478 | +0.85(+2.85%) |
Feb 07, 2024 | 29.83 | 29.96 | 29.28 | 29.84 | 1,398,193 | +0.28(+0.95%) |
Feb 06, 2024 | 29.69 | 30.01 | 29.32 | 29.56 | 2,378,293 | +0.01(+0.03%) |
Feb 05, 2024 | 28.88 | 29.77 | 28.70 | 29.55 | 2,973,405 | +0.89(+3.11%) |
Feb 02, 2024 | 29.42 | 29.50 | 28.46 | 28.66 | 3,505,080 | -0.48(-1.65%) |
Feb 01, 2024 | 25.88 | 29.32 | 25.82 | 29.14 | 7,233,161 | +3.20(+12.34%) |
Jan 31, 2024 | 26.11 | 26.89 | 25.85 | 25.94 | 2,097,058 | -0.62(-2.33%) |
Jan 30, 2024 | 27.20 | 27.35 | 26.43 | 26.56 | 1,319,896 | -0.82(-2.99%) |
Jan 29, 2024 | 27.01 | 27.39 | 26.37 | 27.38 | 1,228,422 | +0.62(+2.32%) |
Jan 26, 2024 | 27.22 | 27.90 | 26.66 | 26.76 | 1,795,161 | -0.80(-2.90%) |
Jan 25, 2024 | 29.00 | 29.10 | 27.13 | 27.56 | 2,066,076 | -0.99(-3.47%) |
Jan 24, 2024 | 28.81 | 28.88 | 28.32 | 28.55 | 1,995,455 | -0.13(-0.45%) |
Jan 23, 2024 | 28.51 | 28.98 | 28.28 | 28.68 | 1,536,576 | +0.49(+1.74%) |
Jan 22, 2024 | 28.46 | 28.79 | 27.85 | 28.19 | 1,494,573 | +0.12(+0.43%) |
Jan 19, 2024 | 27.03 | 28.10 | 26.80 | 28.07 | 2,036,317 | +1.41(+5.29%) |
Jan 18, 2024 | 26.21 | 26.68 | 25.85 | 26.66 | 1,739,074 | +1.10(+4.30%) |
Jan 17, 2024 | 25.50 | 25.64 | 25.00 | 25.56 | 1,213,332 | -0.41(-1.58%) |
Jan 16, 2024 | 25.99 | 26.30 | 25.34 | 25.97 | 1,090,133 | -0.25(-0.95%) |
Jan 12, 2024 | 27.00 | 27.16 | 26.19 | 26.22 | 1,234,811 | -0.67(-2.49%) |
Jan 11, 2024 | 27.10 | 27.30 | 26.52 | 26.89 | 810,331 | -0.09(-0.33%) |
Jan 10, 2024 | 27.10 | 27.11 | 26.31 | 26.98 | 1,647,359 | -0.11(-0.41%) |
Jan 09, 2024 | 26.78 | 27.47 | 26.68 | 27.09 | 1,339,601 | -0.20(-0.73%) |
Jan 08, 2024 | 26.92 | 27.62 | 26.72 | 27.29 | 1,078,706 | +0.48(+1.81%) |
Jan 05, 2024 | 27.20 | 27.56 | 26.50 | 26.80 | 1,804,884 | -0.36(-1.33%) |
Jan 04, 2024 | 27.75 | 27.77 | 25.86 | 27.16 | 3,017,452 | -1.85(-6.36%) |
Jan 03, 2024 | 28.85 | 29.23 | 28.36 | 29.01 | 1,648,516 | -0.48(-1.64%) |
Jan 02, 2024 | 29.90 | 30.13 | 29.15 | 29.50 | 1,284,546 | -0.77(-2.56%) |
Dec 29, 2023 | 30.73 | 30.84 | 30.23 | 30.27 | 904,038 | -0.57(-1.85%) |
Dec 28, 2023 | 31.09 | 31.21 | 30.79 | 30.84 | 504,436 | -0.25(-0.80%) |
Dec 27, 2023 | 31.19 | 31.19 | 30.69 | 31.09 | 755,526 | -0.11(-0.35%) |
Dec 26, 2023 | 31.07 | 31.42 | 30.70 | 31.20 | 962,737 | +0.30(+0.97%) |
Dec 22, 2023 | 30.65 | 31.15 | 30.63 | 30.90 | 888,542 | +0.27(+0.88%) |
Dec 21, 2023 | 30.70 | 30.97 | 30.20 | 30.63 | 908,792 | +0.63(+2.10%) |
Dec 20, 2023 | 30.66 | 30.78 | 29.73 | 30.00 | 1,581,643 | -0.82(-2.66%) |
Dec 19, 2023 | 30.87 | 31.01 | 30.43 | 30.82 | 780,083 | +0.13(+0.42%) |
Dec 18, 2023 | 31.09 | 31.13 | 30.47 | 30.69 | 1,030,060 | -0.52(-1.67%) |
Dec 15, 2023 | 31.05 | 31.42 | 30.76 | 31.21 | 4,121,594 | +0.36(+1.17%) |
Dec 14, 2023 | 29.54 | 30.93 | 29.54 | 30.85 | 2,817,206 | +1.57(+5.36%) |
Dec 13, 2023 | 27.36 | 29.44 | 27.28 | 29.28 | 2,218,229 | +1.87(+6.82%) |
Dec 12, 2023 | 27.20 | 27.54 | 26.86 | 27.41 | 1,042,133 | +0.05(+0.18%) |
Dec 11, 2023 | 26.77 | 27.61 | 26.75 | 27.36 | 1,373,181 | +0.52(+1.94%) |
Dec 08, 2023 | 26.81 | 27.23 | 26.65 | 26.84 | 744,343 | -0.05(-0.19%) |
Dec 07, 2023 | 26.47 | 26.90 | 26.20 | 26.89 | 709,762 | +0.57(+2.17%) |
Dec 06, 2023 | 26.96 | 27.27 | 26.28 | 26.32 | 889,112 | -0.28(-1.05%) |
Dec 05, 2023 | 27.04 | 27.17 | 26.49 | 26.60 | 871,686 | -0.73(-2.67%) |
Dec 04, 2023 | 26.92 | 27.46 | 26.66 | 27.33 | 993,496 | +0.05(+0.18%) |
Dec 01, 2023 | 27.15 | 27.68 | 26.89 | 27.28 | 1,614,382 | +0.06(+0.22%) |
Nov 30, 2023 | 27.80 | 27.80 | 27.10 | 27.22 | 745,172 | -0.33(-1.20%) |
Nov 29, 2023 | 27.79 | 28.38 | 27.46 | 27.55 | 901,004 | +0.22(+0.80%) |
Nov 28, 2023 | 27.44 | 27.69 | 27.11 | 27.33 | 997,198 | -0.20(-0.73%) |
Nov 27, 2023 | 27.59 | 27.87 | 27.21 | 27.53 | 881,811 | -0.30(-1.08%) |
Nov 24, 2023 | 28.12 | 28.15 | 27.73 | 27.83 | 426,786 | -0.39(-1.38%) |
Nov 22, 2023 | 28.59 | 28.80 | 28.14 | 28.22 | 639,187 | -0.03(-0.11%) |
Nov 21, 2023 | 28.38 | 28.48 | 28.04 | 28.25 | 987,807 | -0.49(-1.70%) |
Nov 20, 2023 | 28.06 | 28.92 | 28.06 | 28.74 | 1,306,685 | +0.70(+2.50%) |
Nov 17, 2023 | 28.54 | 28.68 | 27.76 | 28.04 | 1,232,715 | -0.34(-1.20%) |
Nov 16, 2023 | 28.69 | 28.70 | 28.19 | 28.38 | 1,329,890 | -0.26(-0.91%) |
Nov 15, 2023 | 28.00 | 28.99 | 27.69 | 28.64 | 2,488,628 | +1.02(+3.69%) |
Nov 14, 2023 | 26.62 | 27.70 | 26.62 | 27.62 | 1,775,959 | +1.83(+7.10%) |
Nov 13, 2023 | 25.60 | 25.90 | 25.15 | 25.79 | 1,102,308 | -0.03(-0.12%) |
Nov 10, 2023 | 25.15 | 25.95 | 24.95 | 25.82 | 1,523,594 | +0.96(+3.86%) |
Nov 09, 2023 | 25.82 | 25.93 | 24.84 | 24.86 | 733,451 | -0.84(-3.27%) |
Nov 08, 2023 | 26.20 | 26.20 | 25.64 | 25.70 | 812,609 | -0.46(-1.76%) |
Nov 07, 2023 | 26.00 | 26.86 | 26.00 | 26.16 | 1,421,235 | +0.11(+0.42%) |
Nov 06, 2023 | 26.25 | 26.58 | 25.74 | 26.05 | 1,428,342 | -0.04(-0.15%) |
Nov 03, 2023 | 25.96 | 26.85 | 25.96 | 26.09 | 1,517,905 | +0.28(+1.08%) |
Nov 02, 2023 | 26.62 | 28.00 | 25.48 | 25.81 | 2,564,456 | +0.05(+0.19%) |
Nov 01, 2023 | 25.91 | 26.00 | 24.66 | 25.76 | 3,711,705 | -0.20(-0.77%) |
Oct 31, 2023 | 26.31 | 26.41 | 25.45 | 25.96 | 2,955,049 | -0.47(-1.78%) |
Oct 30, 2023 | 27.21 | 27.35 | 26.12 | 26.43 | 2,103,909 | -1.20(-4.34%) |
Oct 27, 2023 | 27.86 | 28.03 | 27.46 | 27.63 | 839,430 | -0.06(-0.22%) |
Oct 26, 2023 | 27.84 | 28.23 | 27.57 | 27.69 | 948,532 | +0.02(+0.07%) |
Oct 25, 2023 | 28.31 | 28.63 | 27.46 | 27.67 | 773,417 | -1.11(-3.86%) |
Oct 24, 2023 | 28.34 | 28.92 | 28.34 | 28.78 | 769,779 | +0.44(+1.55%) |
Oct 23, 2023 | 28.62 | 28.99 | 28.23 | 28.34 | 855,516 | -0.51(-1.77%) |
Oct 20, 2023 | 29.32 | 29.36 | 28.61 | 28.85 | 1,208,514 | -0.49(-1.67%) |
Oct 19, 2023 | 30.35 | 30.40 | 29.14 | 29.34 | 915,373 | -0.66(-2.20%) |
Oct 18, 2023 | 30.00 | 30.20 | 29.64 | 30.00 | 986,475 | -0.64(-2.09%) |
Oct 17, 2023 | 29.50 | 31.25 | 29.43 | 30.64 | 1,456,221 | +0.60(+2.00%) |
Oct 16, 2023 | 29.52 | 30.08 | 29.39 | 30.04 | 924,030 | +0.52(+1.76%) |
Oct 13, 2023 | 30.52 | 30.69 | 29.36 | 29.52 | 1,106,498 | -1.00(-3.28%) |
Oct 12, 2023 | 30.78 | 31.16 | 30.29 | 30.52 | 817,607 | -0.28(-0.91%) |
Oct 11, 2023 | 31.28 | 31.39 | 30.53 | 30.80 | 1,400,027 | -0.27(-0.87%) |
Oct 10, 2023 | 30.46 | 31.30 | 30.19 | 31.07 | 903,383 | +0.65(+2.14%) |
Oct 09, 2023 | 30.53 | 30.53 | 30.01 | 30.42 | 641,474 | -0.50(-1.62%) |
Oct 06, 2023 | 29.98 | 31.16 | 29.76 | 30.92 | 1,065,936 | +0.55(+1.81%) |
Oct 05, 2023 | 30.84 | 30.99 | 30.21 | 30.37 | 824,661 | -0.55(-1.78%) |
Oct 04, 2023 | 30.13 | 30.98 | 29.86 | 30.92 | 1,663,177 | +0.94(+3.14%) |
Oct 03, 2023 | 31.54 | 31.69 | 29.48 | 29.98 | 3,409,831 | -1.91(-5.99%) |
Oct 02, 2023 | 31.70 | 32.19 | 31.32 | 31.89 | 1,313,555 | -0.05(-0.16%) |
Sep 29, 2023 | 32.76 | 32.99 | 31.69 | 31.94 | 966,252 | -0.50(-1.54%) |
Sep 28, 2023 | 31.81 | 32.76 | 31.66 | 32.44 | 1,315,988 | +0.58(+1.82%) |
Sep 27, 2023 | 31.87 | 32.16 | 31.40 | 31.86 | 1,393,687 | +0.37(+1.17%) |
Sep 26, 2023 | 31.88 | 31.93 | 31.31 | 31.49 | 1,074,771 | -0.68(-2.11%) |
Sep 25, 2023 | 31.66 | 32.24 | 31.95 | 32.17 | 1,126,338 | +0.27(+0.85%) |
Sep 22, 2023 | 32.11 | 32.24 | 31.45 | 31.90 | 1,800,492 | +0.16(+0.50%) |
Sep 21, 2023 | 31.98 | 32.25 | 31.67 | 31.74 | 778,041 | -0.78(-2.40%) |
Sep 20, 2023 | 33.20 | 33.42 | 32.48 | 32.52 | 846,898 | -0.50(-1.51%) |
Sep 19, 2023 | 33.19 | 33.45 | 32.61 | 33.02 | 704,224 | -0.18(-0.54%) |
Sep 18, 2023 | 32.25 | 33.33 | 32.24 | 33.20 | 1,052,980 | +0.41(+1.25%) |
Sep 15, 2023 | 33.59 | 33.67 | 32.54 | 32.79 | 2,838,810 | -1.02(-3.02%) |
Sep 14, 2023 | 34.34 | 34.46 | 33.46 | 33.81 | 1,268,244 | -0.14(-0.41%) |
Sep 13, 2023 | 33.82 | 34.43 | 33.61 | 33.95 | 1,280,400 | -0.05(-0.15%) |
Sep 12, 2023 | 33.89 | 34.44 | 33.76 | 34.00 | 1,314,045 | -0.15(-0.44%) |
Sep 11, 2023 | 35.44 | 35.44 | 33.96 | 34.15 | 1,528,643 | -0.65(-1.87%) |
Sep 08, 2023 | 35.12 | 35.28 | 34.55 | 34.80 | 1,177,245 | -0.27(-0.77%) |
Sep 07, 2023 | 35.12 | 35.52 | 34.34 | 35.07 | 2,220,931 | -0.92(-2.56%) |
Sep 06, 2023 | 36.81 | 36.82 | 35.56 | 35.99 | 3,604,897 | -1.87(-4.94%) |
Sep 05, 2023 | 38.11 | 38.19 | 37.14 | 37.86 | 882,861 | -0.53(-1.38%) |
Sep 01, 2023 | 38.46 | 38.68 | 37.92 | 38.39 | 719,220 | +0.14(+0.37%) |
Aug 31, 2023 | 38.48 | 38.73 | 38.23 | 38.25 | 1,170,500 | -0.23(-0.60%) |
Aug 30, 2023 | 38.65 | 38.81 | 38.17 | 38.48 | 827,473 | -0.17(-0.44%) |
Aug 29, 2023 | 37.31 | 38.76 | 37.22 | 38.65 | 771,214 | +0.99(+2.63%) |
Aug 28, 2023 | 37.93 | 38.43 | 37.30 | 37.66 | 925,944 | +0.12(+0.32%) |
Aug 25, 2023 | 37.77 | 37.83 | 36.52 | 37.54 | 1,102,034 | -0.12(-0.32%) |
Aug 24, 2023 | 39.86 | 39.93 | 37.58 | 37.66 | 865,320 | -1.68(-4.27%) |
Aug 23, 2023 | 38.24 | 39.65 | 38.01 | 39.34 | 617,457 | +0.76(+1.97%) |
Aug 22, 2023 | 39.49 | 39.88 | 38.32 | 38.58 | 1,042,915 | -0.15(-0.39%) |
Aug 21, 2023 | 37.72 | 38.83 | 37.55 | 38.73 | 1,048,206 | +1.12(+2.98%) |
Aug 18, 2023 | 37.00 | 38.17 | 37.00 | 37.61 | 897,678 | +0.22(+0.59%) |
Aug 17, 2023 | 38.10 | 38.10 | 37.29 | 37.39 | 955,520 | -0.69(-1.81%) |
Aug 16, 2023 | 38.85 | 38.85 | 38.02 | 38.08 | 877,681 | -0.83(-2.13%) |
Aug 15, 2023 | 39.31 | 39.58 | 38.85 | 38.91 | 924,431 | -0.92(-2.31%) |
Aug 14, 2023 | 39.07 | 39.90 | 38.81 | 39.83 | 1,054,347 | +0.56(+1.43%) |
Aug 11, 2023 | 39.86 | 40.19 | 39.22 | 39.27 | 1,153,742 | -0.91(-2.26%) |
Aug 10, 2023 | 40.98 | 41.39 | 40.12 | 40.18 | 1,410,791 | -0.55(-1.35%) |
Aug 09, 2023 | 41.20 | 41.45 | 40.21 | 40.73 | 1,650,046 | -0.61(-1.48%) |
Aug 08, 2023 | 41.68 | 41.68 | 40.00 | 41.34 | 2,335,267 | -0.70(-1.67%) |
Aug 07, 2023 | 42.34 | 42.51 | 41.44 | 42.04 | 1,580,481 | -0.47(-1.11%) |
Aug 04, 2023 | 42.80 | 43.59 | 42.19 | 42.51 | 1,755,440 | -0.62(-1.44%) |
Aug 03, 2023 | 42.55 | 43.39 | 41.92 | 43.13 | 1,815,610 | -0.09(-0.21%) |
Aug 02, 2023 | 45.00 | 45.00 | 42.29 | 43.22 | 3,141,877 | -2.02(-4.47%) |
Aug 01, 2023 | 49.50 | 49.64 | 45.02 | 45.24 | 4,352,092 | -6.37(-12.34%) |
Jul 31, 2023 | 51.34 | 52.26 | 51.16 | 51.61 | 2,265,704 | +0.77(+1.51%) |
Jul 28, 2023 | 50.23 | 50.89 | 49.67 | 50.84 | 1,161,507 | +1.54(+3.12%) |
Jul 27, 2023 | 49.90 | 50.44 | 48.93 | 49.30 | 1,183,730 | +0.64(+1.32%) |
Jul 26, 2023 | 48.92 | 49.05 | 48.05 | 48.66 | 1,114,694 | -0.87(-1.76%) |
Jul 25, 2023 | 48.15 | 49.59 | 48.11 | 49.53 | 1,348,507 | +1.65(+3.45%) |
Jul 24, 2023 | 49.39 | 49.82 | 47.54 | 47.88 | 1,836,063 | -1.67(-3.37%) |
Jul 21, 2023 | 50.58 | 50.65 | 49.51 | 49.55 | 1,867,082 | -0.08(-0.16%) |
Jul 20, 2023 | 51.50 | 51.50 | 49.41 | 49.63 | 1,949,580 | -2.54(-4.87%) |
Jul 19, 2023 | 52.72 | 53.05 | 51.89 | 52.17 | 1,475,234 | -0.55(-1.04%) |
Jul 18, 2023 | 51.80 | 52.85 | 51.38 | 52.72 | 1,550,737 | +0.74(+1.42%) |
Jul 17, 2023 | 50.00 | 52.38 | 49.92 | 51.98 | 1,559,157 | +2.11(+4.23%) |
Jul 14, 2023 | 51.44 | 51.98 | 49.55 | 49.87 | 1,960,094 | -1.66(-3.22%) |
Jul 13, 2023 | 47.82 | 52.60 | 47.64 | 51.53 | 4,000,013 | +4.36(+9.24%) |
Jul 12, 2023 | 47.13 | 47.38 | 46.27 | 47.17 | 1,395,329 | +0.80(+1.73%) |
Jul 11, 2023 | 46.15 | 46.46 | 45.56 | 46.37 | 1,418,081 | +0.53(+1.16%) |
Jul 10, 2023 | 44.06 | 45.93 | 44.02 | 45.84 | 977,417 | +1.86(+4.23%) |
Jul 07, 2023 | 43.99 | 44.86 | 43.77 | 43.98 | 644,640 | +0.28(+0.64%) |
Jul 06, 2023 | 43.86 | 43.97 | 43.04 | 43.70 | 1,232,669 | -0.86(-1.93%) |
Jul 05, 2023 | 45.04 | 45.43 | 44.54 | 44.56 | 1,161,497 | -0.67(-1.48%) |
Jul 03, 2023 | 45.75 | 46.42 | 44.77 | 45.23 | 789,766 | +0.09(+0.20%) |
Jun 30, 2023 | 44.01 | 45.35 | 43.85 | 45.14 | 2,218,010 | +1.66(+3.82%) |
Jun 29, 2023 | 42.34 | 43.52 | 42.17 | 43.48 | 1,337,978 | +1.42(+3.38%) |
Jun 28, 2023 | 41.97 | 42.86 | 41.81 | 42.06 | 778,769 | -0.53(-1.24%) |
Jun 27, 2023 | 41.16 | 42.92 | 41.11 | 42.59 | 1,040,476 | +1.59(+3.88%) |
Jun 26, 2023 | 41.32 | 42.30 | 40.97 | 41.00 | 1,064,513 | -0.25(-0.61%) |
Jun 23, 2023 | 41.50 | 42.29 | 40.95 | 41.25 | 1,897,609 | -0.88(-2.09%) |
Jun 22, 2023 | 41.00 | 42.66 | 40.96 | 42.13 | 1,482,812 | +0.95(+2.31%) |
Jun 21, 2023 | 41.60 | 42.08 | 40.86 | 41.18 | 1,999,259 | -0.58(-1.39%) |
Jun 20, 2023 | 40.38 | 42.35 | 40.38 | 41.76 | 2,592,248 | +1.60(+3.98%) |
Jun 16, 2023 | 40.60 | 40.70 | 39.85 | 40.16 | 1,709,626 | -0.11(-0.27%) |
Jun 15, 2023 | 40.04 | 40.27 | 1,115,704 | +2.64(+7.02%) | ||
May 08, 2023 | 37.34 | 37.85 | 36.84 | 37.63 | 1,002,070 | +0.17(+0.45%) |
May 05, 2023 | 36.46 | 37.68 | 36.13 | 37.46 | 828,384 | +0.89(+2.43%) |
May 04, 2023 | 37.40 | 37.44 | 36.23 | 36.57 | 1,779,361 | -0.97(-2.58%) |
May 03, 2023 | 37.45 | 38.04 | 37.07 | 37.54 | 889,897 | +0.01(+0.03%) |
May 02, 2023 | 36.75 | 37.63 | 36.62 | 37.53 | 1,608,664 | +0.84(+2.29%) |