Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 25.68 | 26.07 | 25.58 | 25.97 | 3,305,902 | -1.23(-4.52%) |
May 28, 2024 | 27.55 | 27.79 | 26.98 | 27.20 | 3,375,810 | -0.12(-0.44%) |
May 24, 2024 | 26.98 | 27.59 | 26.81 | 27.32 | 4,662,090 | -0.15(-0.55%) |
May 23, 2024 | 28.65 | 28.92 | 27.25 | 27.47 | 6,763,707 | -1.77(-6.05%) |
May 22, 2024 | 30.08 | 30.24 | 29.22 | 29.24 | 4,445,233 | -1.28(-4.19%) |
May 21, 2024 | 30.46 | 30.85 | 30.03 | 30.52 | 4,538,724 | -1.41(-4.42%) |
May 20, 2024 | 32.02 | 32.51 | 31.74 | 31.93 | 3,454,669 | -1.08(-3.27%) |
May 17, 2024 | 32.60 | 33.69 | 32.09 | 33.01 | 5,563,711 | +0.57(+1.76%) |
May 16, 2024 | 31.00 | 32.59 | 30.61 | 32.44 | 5,960,486 | +2.60(+8.71%) |
May 15, 2024 | 29.78 | 29.91 | 29.04 | 29.84 | 2,782,040 | +0.93(+3.22%) |
May 14, 2024 | 28.90 | 29.30 | 28.76 | 28.91 | 4,085,894 | -1.09(-3.63%) |
May 13, 2024 | 29.25 | 30.29 | 29.25 | 30.00 | 4,886,411 | +1.80(+6.38%) |
May 10, 2024 | 28.60 | 28.86 | 27.92 | 28.20 | 4,904,971 | +1.09(+4.02%) |
May 09, 2024 | 26.96 | 27.17 | 26.49 | 27.11 | 3,890,811 | +1.62(+6.36%) |
May 08, 2024 | 24.84 | 25.54 | 24.77 | 25.49 | 3,647,995 | -0.38(-1.47%) |
May 07, 2024 | 26.00 | 26.09 | 25.71 | 25.87 | 3,104,919 | -1.03(-3.83%) |
May 06, 2024 | 27.25 | 27.43 | 26.57 | 26.90 | 4,400,859 | -0.15(-0.55%) |
May 03, 2024 | 26.90 | 27.07 | 26.22 | 27.05 | 5,845,572 | +0.66(+2.50%) |
May 02, 2024 | 24.68 | 26.82 | 24.66 | 26.39 | 10,494,440 | +3.73(+16.46%) |
May 01, 2024 | 22.40 | 23.26 | 22.25 | 22.66 | 3,999,663 | +0.44(+1.98%) |
Apr 30, 2024 | 22.79 | 22.95 | 22.16 | 22.22 | 4,287,574 | -1.55(-6.52%) |
Apr 29, 2024 | 23.24 | 23.86 | 23.09 | 23.77 | 4,591,666 | +0.56(+2.41%) |
Apr 26, 2024 | 23.35 | 23.64 | 22.94 | 23.21 | 4,413,481 | +1.12(+5.07%) |
Apr 25, 2024 | 21.23 | 22.14 | 21.23 | 22.09 | 5,075,765 | +0.49(+2.27%) |
Apr 24, 2024 | 21.50 | 21.73 | 21.27 | 21.60 | 7,234,669 | +1.10(+5.37%) |
Apr 23, 2024 | 20.02 | 20.54 | 19.99 | 20.50 | 5,533,588 | +0.93(+4.75%) |
Apr 22, 2024 | 18.94 | 19.64 | 18.76 | 19.57 | 4,175,642 | +0.80(+4.26%) |
Apr 19, 2024 | 18.52 | 18.77 | 18.44 | 18.77 | 3,939,658 | -0.04(-0.21%) |
Apr 18, 2024 | 18.58 | 19.00 | 18.57 | 18.81 | 3,380,403 | +0.91(+5.08%) |
Apr 17, 2024 | 18.25 | 18.30 | 17.82 | 17.90 | 3,086,431 | -0.06(-0.33%) |
Apr 16, 2024 | 18.14 | 18.34 | 17.81 | 17.96 | 4,302,063 | -0.60(-3.23%) |
Apr 15, 2024 | 19.20 | 19.24 | 18.40 | 18.56 | 4,239,455 | +0.17(+0.92%) |
Apr 12, 2024 | 19.30 | 19.32 | 18.25 | 18.39 | 8,986,445 | -2.10(-10.25%) |
Apr 11, 2024 | 20.70 | 20.80 | 20.11 | 20.49 | 4,033,014 | +0.52(+2.60%) |
Apr 10, 2024 | 20.05 | 20.33 | 19.72 | 19.97 | 4,243,983 | -0.27(-1.33%) |
Apr 09, 2024 | 20.00 | 20.29 | 19.93 | 20.24 | 3,185,709 | +0.52(+2.64%) |
Apr 08, 2024 | 19.78 | 20.05 | 19.67 | 19.72 | 2,433,344 | +0.37(+1.91%) |
Apr 05, 2024 | 19.28 | 19.54 | 19.21 | 19.35 | 3,184,834 | -0.29(-1.48%) |
Apr 04, 2024 | 20.46 | 20.53 | 19.54 | 19.64 | 3,562,574 | -0.35(-1.75%) |
Apr 03, 2024 | 19.68 | 20.09 | 19.51 | 19.99 | 3,524,725 | -0.36(-1.77%) |
Apr 02, 2024 | 20.20 | 20.78 | 20.13 | 20.35 | 5,497,523 | +0.45(+2.26%) |
Apr 01, 2024 | 19.90 | 20.33 | 19.57 | 19.90 | 7,449,212 | +0.81(+4.24%) |
Mar 28, 2024 | 18.86 | 19.16 | 19.16 | 19.09 | 5,748,800 | +0.58(+3.13%) |
Mar 27, 2024 | 18.11 | 18.54 | 17.96 | 18.51 | 3,472,266 | -0.09(-0.48%) |
Mar 26, 2024 | 18.83 | 18.87 | 18.58 | 18.60 | 2,781,532 | +0.31(+1.69%) |
Mar 25, 2024 | 18.22 | 18.55 | 18.20 | 18.29 | 2,665,015 | +0.05(+0.27%) |
Mar 22, 2024 | 18.22 | 18.43 | 18.07 | 18.24 | 5,618,728 | -0.80(-4.20%) |
Mar 21, 2024 | 19.45 | 19.53 | 19.04 | 19.04 | 4,417,153 | -0.30(-1.55%) |
Mar 20, 2024 | 18.88 | 19.40 | 18.76 | 19.34 | 4,363,583 | +0.52(+2.76%) |
Mar 19, 2024 | 18.78 | 18.95 | 18.36 | 18.82 | 3,721,506 | -0.31(-1.63%) |
Mar 18, 2024 | 19.38 | 19.44 | 18.98 | 19.13 | 4,477,285 | +0.08(+0.42%) |
Mar 15, 2024 | 19.33 | 19.44 | 19.02 | 19.05 | 4,244,151 | -0.40(-2.05%) |
Mar 14, 2024 | 20.01 | 20.10 | 19.19 | 19.45 | 5,774,939 | -1.22(-5.89%) |
Mar 13, 2024 | 20.75 | 21.31 | 20.58 | 20.67 | 5,951,953 | +0.22(+1.07%) |
Mar 12, 2024 | 20.31 | 20.57 | 20.08 | 20.45 | 8,460,887 | +1.26(+6.55%) |
Mar 11, 2024 | 18.83 | 19.55 | 18.80 | 19.19 | 7,857,216 | +1.27(+7.07%) |
Mar 08, 2024 | 17.78 | 18.10 | 17.61 | 17.92 | 4,463,156 | +0.29(+1.64%) |
Mar 07, 2024 | 17.52 | 17.72 | 17.32 | 17.64 | 4,949,402 | -0.49(-2.70%) |
Mar 06, 2024 | 18.44 | 18.64 | 18.02 | 18.12 | 6,940,512 | +1.08(+6.32%) |
Mar 05, 2024 | 17.19 | 17.52 | 16.98 | 17.05 | 8,334,995 | -0.85(-4.74%) |
Mar 04, 2024 | 18.57 | 18.60 | 17.71 | 17.89 | 8,791,810 | -1.18(-6.17%) |
Mar 01, 2024 | 18.85 | 19.20 | 18.72 | 19.07 | 7,484,593 | +1.08(+5.99%) |
Feb 29, 2024 | 18.53 | 18.54 | 17.83 | 17.99 | 7,568,591 | -0.17(-0.93%) |
Feb 28, 2024 | 18.87 | 18.87 | 18.13 | 18.16 | 9,694,785 | -2.02(-10.03%) |
Feb 27, 2024 | 20.13 | 20.30 | 19.98 | 20.19 | 8,736,606 | +0.94(+4.87%) |
Feb 26, 2024 | 19.40 | 19.79 | 19.21 | 19.25 | 7,347,598 | -0.51(-2.57%) |
Feb 23, 2024 | 19.94 | 20.05 | 19.38 | 19.76 | 7,533,015 | +0.44(+2.27%) |
Feb 22, 2024 | 19.27 | 19.43 | 18.77 | 19.32 | 10,174,433 | +0.86(+4.65%) |
Feb 21, 2024 | 18.41 | 18.84 | 18.25 | 18.46 | 9,958,917 | +1.37(+7.99%) |
Feb 20, 2024 | 17.43 | 17.64 | 16.85 | 17.10 | 6,688,072 | -0.37(-2.11%) |
Feb 16, 2024 | 17.65 | 17.90 | 17.44 | 17.47 | 10,229,649 | +0.79(+4.72%) |
Feb 15, 2024 | 16.47 | 16.82 | 16.46 | 16.68 | 4,595,024 | +0.16(+0.97%) |
Feb 14, 2024 | 16.29 | 16.56 | 16.07 | 16.52 | 7,623,345 | +0.99(+6.36%) |
Feb 13, 2024 | 16.07 | 16.52 | 15.37 | 15.53 | 9,303,175 | -1.18(-7.04%) |
Feb 12, 2024 | 16.21 | 17.30 | 16.18 | 16.71 | 12,019,023 | +0.78(+4.88%) |
Feb 09, 2024 | 15.52 | 16.01 | 15.04 | 15.93 | 7,649,569 | +0.48(+3.10%) |
Feb 08, 2024 | 15.84 | 15.97 | 15.43 | 15.45 | 8,316,552 | -1.14(-6.86%) |
Feb 07, 2024 | 16.49 | 17.08 | 16.33 | 16.59 | 13,633,723 | -1.19(-6.68%) |
Feb 06, 2024 | 16.89 | 17.82 | 16.58 | 17.77 | 14,028,518 | +2.61(+17.24%) |
Feb 05, 2024 | 14.64 | 15.27 | 14.50 | 15.16 | 8,469,813 | +0.90(+6.29%) |
Feb 02, 2024 | 14.34 | 14.52 | 14.07 | 14.26 | 10,155,750 | -0.91(-5.98%) |
Feb 01, 2024 | 15.27 | 15.50 | 14.92 | 15.17 | 5,754,823 | +0.11(+0.73%) |
Jan 31, 2024 | 14.75 | 15.63 | 14.72 | 15.06 | 9,526,274 | -0.30(-1.95%) |
Jan 30, 2024 | 15.26 | 15.51 | 15.07 | 15.36 | 8,472,100 | -0.80(-4.94%) |
Jan 29, 2024 | 16.75 | 16.80 | 15.72 | 16.16 | 11,794,600 | -0.68(-4.03%) |
Jan 26, 2024 | 16.59 | 17.05 | 16.48 | 16.84 | 6,290,555 | -0.39(-2.26%) |
Jan 25, 2024 | 17.73 | 17.98 | 16.96 | 17.23 | 12,204,981 | +0.01(+0.06%) |
Jan 24, 2024 | 17.70 | 17.81 | 17.04 | 17.22 | 24,504,276 | +1.38(+8.69%) |
Jan 23, 2024 | 15.35 | 15.94 | 15.33 | 15.84 | 15,586,577 | +1.87(+13.35%) |
Jan 22, 2024 | 13.52 | 14.05 | 13.37 | 13.97 | 9,314,342 | -1.11(-7.34%) |
Jan 19, 2024 | 14.31 | 15.24 | 14.07 | 15.08 | 14,209,927 | +0.32(+2.16%) |
Jan 18, 2024 | 14.89 | 15.02 | 14.63 | 14.76 | 7,242,168 | +0.09(+0.61%) |
Jan 17, 2024 | 14.17 | 14.75 | 14.10 | 14.67 | 11,296,790 | -1.21(-7.60%) |
Jan 16, 2024 | 16.48 | 16.50 | 15.79 | 15.88 | 11,748,541 | -1.66(-9.44%) |
Jan 12, 2024 | 17.91 | 18.21 | 17.54 | 17.54 | 4,595,975 | -0.20(-1.12%) |
Jan 11, 2024 | 17.68 | 17.81 | 17.28 | 17.73 | 6,566,719 | +0.74(+4.34%) |
Jan 10, 2024 | 17.18 | 17.21 | 16.87 | 17.00 | 4,753,178 | -0.03(-0.18%) |
Jan 09, 2024 | 17.07 | 17.16 | 16.90 | 17.03 | 9,100,256 | -1.10(-6.05%) |
Jan 08, 2024 | 17.53 | 18.14 | 17.37 | 18.12 | 8,191,661 | -0.66(-3.50%) |
Jan 05, 2024 | 19.15 | 19.32 | 18.75 | 18.78 | 6,256,229 | -0.39(-2.03%) |
Jan 04, 2024 | 19.38 | 19.64 | 19.09 | 19.17 | 5,184,733 | -0.75(-3.76%) |
Jan 03, 2024 | 18.95 | 19.97 | 18.93 | 19.92 | 6,705,303 | +0.98(+5.16%) |
Jan 02, 2024 | 19.37 | 19.45 | 18.83 | 18.94 | 8,882,604 | -1.95(-9.31%) |
Dec 29, 2023 | 20.46 | 21.06 | 20.42 | 20.89 | 6,066,076 | +0.40(+1.95%) |
Dec 28, 2023 | 20.24 | 20.81 | 20.21 | 20.49 | 8,172,821 | +1.39(+7.26%) |
Dec 27, 2023 | 19.09 | 19.29 | 18.82 | 19.10 | 4,929,188 | +0.17(+0.90%) |
Dec 26, 2023 | 18.98 | 19.34 | 18.67 | 18.93 | 4,392,370 | +0.31(+1.66%) |
Dec 22, 2023 | 18.14 | 18.87 | 18.02 | 18.62 | 11,450,869 | -1.61(-7.94%) |
Dec 21, 2023 | 19.50 | 20.31 | 19.39 | 20.23 | 5,731,465 | +1.87(+10.17%) |
Dec 20, 2023 | 19.16 | 19.37 | 18.36 | 18.36 | 6,875,596 | -1.67(-8.34%) |
Dec 19, 2023 | 19.56 | 20.16 | 19.50 | 20.03 | 4,838,740 | +0.78(+4.06%) |
Dec 18, 2023 | 19.70 | 19.70 | 19.04 | 19.25 | 5,438,860 | -0.74(-3.71%) |
Dec 15, 2023 | 20.34 | 20.68 | 19.91 | 19.99 | 7,432,196 | -0.01(-0.05%) |
Dec 14, 2023 | 19.19 | 20.11 | 19.16 | 20.00 | 8,774,864 | +0.70(+3.64%) |
Dec 13, 2023 | 18.90 | 19.33 | 18.12 | 19.30 | 8,519,925 | -0.20(-1.00%) |
Dec 12, 2023 | 19.19 | 19.51 | 18.85 | 19.49 | 4,257,013 | +0.39(+2.05%) |
Dec 11, 2023 | 18.67 | 19.21 | 18.56 | 19.10 | 3,778,338 | +0.15(+0.77%) |
Dec 08, 2023 | 19.19 | 19.34 | 18.85 | 18.96 | 5,603,557 | -0.79(-4.01%) |
Dec 07, 2023 | 19.64 | 19.82 | 19.44 | 19.75 | 4,006,636 | +0.18(+0.90%) |
Dec 06, 2023 | 20.03 | 20.17 | 19.56 | 19.57 | 5,254,311 | -0.02(-0.10%) |
Dec 05, 2023 | 19.30 | 19.69 | 19.14 | 19.59 | 7,413,110 | -0.98(-4.75%) |
Dec 04, 2023 | 20.84 | 21.08 | 20.46 | 20.57 | 7,209,784 | -1.45(-6.57%) |
Dec 01, 2023 | 21.67 | 22.05 | 21.22 | 22.01 | 8,010,316 | -0.81(-3.55%) |
Nov 30, 2023 | 22.78 | 22.95 | 22.08 | 22.82 | 5,579,933 | +0.26(+1.17%) |
Nov 29, 2023 | 22.86 | 23.19 | 22.49 | 22.56 | 8,006,567 | -1.86(-7.60%) |
Nov 28, 2023 | 24.74 | 24.77 | 24.08 | 24.42 | 5,574,022 | -0.86(-3.40%) |
Nov 27, 2023 | 25.45 | 25.53 | 25.11 | 25.27 | 3,042,503 | -1.11(-4.22%) |
Nov 24, 2023 | 25.69 | 26.41 | 25.66 | 26.39 | 2,298,401 | +0.25(+0.97%) |
Nov 22, 2023 | 26.31 | 26.50 | 25.68 | 26.13 | 3,092,638 | +0.26(+1.02%) |
Nov 21, 2023 | 26.07 | 26.67 | 25.67 | 25.87 | 4,632,663 | -1.54(-5.63%) |
Nov 20, 2023 | 26.65 | 27.58 | 26.48 | 27.41 | 5,370,716 | +1.65(+6.41%) |
Nov 17, 2023 | 25.78 | 26.35 | 25.39 | 25.76 | 4,739,712 | -0.05(-0.19%) |
Nov 16, 2023 | 25.88 | 26.96 | 25.30 | 25.81 | 8,788,521 | -3.54(-12.05%) |
Nov 15, 2023 | 28.68 | 29.99 | 28.50 | 29.35 | 7,585,881 | +1.97(+7.21%) |
Nov 14, 2023 | 26.42 | 27.65 | 26.29 | 27.37 | 5,725,991 | +1.63(+6.34%) |
Nov 13, 2023 | 25.42 | 26.28 | 25.16 | 25.74 | 3,727,691 | +0.91(+3.66%) |
Nov 10, 2023 | 24.56 | 24.89 | 24.21 | 24.84 | 3,623,924 | -0.18(-0.70%) |
Nov 09, 2023 | 25.93 | 26.32 | 24.83 | 25.01 | 2,590,129 | -1.12(-4.30%) |
Nov 08, 2023 | 26.26 | 26.74 | 25.92 | 26.13 | 2,512,738 | -0.61(-2.26%) |
Nov 07, 2023 | 26.46 | 26.99 | 25.91 | 26.74 | 3,174,730 | -0.26(-0.98%) |
Nov 06, 2023 | 27.60 | 27.73 | 26.89 | 27.00 | 5,464,603 | +0.21(+0.77%) |
Nov 03, 2023 | 26.26 | 27.05 | 26.25 | 26.80 | 9,043,930 | +1.75(+6.98%) |
Nov 02, 2023 | 24.90 | 25.35 | 24.71 | 25.05 | 6,189,737 | +0.80(+3.30%) |
Nov 01, 2023 | 24.04 | 24.37 | 23.64 | 24.25 | 5,099,107 | -0.35(-1.43%) |
Oct 31, 2023 | 24.42 | 24.64 | 23.46 | 24.60 | 10,125,429 | -1.07(-4.18%) |
Oct 30, 2023 | 26.12 | 26.26 | 25.26 | 25.68 | 4,308,585 | +0.79(+3.18%) |
Oct 27, 2023 | 25.83 | 26.09 | 24.74 | 24.88 | 4,643,027 | +0.18(+0.71%) |
Oct 26, 2023 | 24.51 | 25.07 | 24.23 | 24.71 | 3,758,551 | +0.06(+0.24%) |
Oct 25, 2023 | 24.46 | 25.05 | 24.07 | 24.65 | 4,712,433 | -1.51(-5.79%) |
Oct 24, 2023 | 24.12 | 26.41 | 24.09 | 26.16 | 6,261,105 | +2.25(+9.39%) |
Oct 23, 2023 | 23.35 | 24.11 | 22.81 | 23.92 | 4,015,442 | +0.55(+2.34%) |
Oct 20, 2023 | 23.99 | 24.31 | 23.32 | 23.37 | 4,298,256 | -1.56(-6.27%) |
Oct 19, 2023 | 25.27 | 25.66 | 24.79 | 24.93 | 4,891,764 | -1.31(-4.99%) |
Oct 18, 2023 | 26.82 | 26.95 | 26.03 | 26.24 | 3,227,347 | -1.44(-5.19%) |
Oct 17, 2023 | 27.20 | 28.00 | 27.08 | 27.68 | 2,322,612 | -0.64(-2.28%) |
Oct 16, 2023 | 27.36 | 28.59 | 27.01 | 28.32 | 2,440,162 | +0.59(+2.11%) |
Oct 13, 2023 | 27.80 | 28.41 | 27.51 | 27.74 | 3,622,000 | -0.64(-2.27%) |
Oct 12, 2023 | 30.28 | 30.38 | 28.18 | 28.38 | 4,207,511 | -1.58(-5.28%) |
Oct 11, 2023 | 30.01 | 30.44 | 29.51 | 29.96 | 4,387,613 | +0.86(+2.95%) |
Oct 10, 2023 | 28.20 | 29.26 | 28.09 | 29.10 | 3,389,691 | +1.97(+7.27%) |
Oct 09, 2023 | 26.41 | 27.20 | 26.32 | 27.13 | 2,008,050 | +0.00(+0.00%) |
Oct 06, 2023 | 25.88 | 27.40 | 25.86 | 27.13 | 3,662,463 | +1.58(+6.19%) |
Oct 05, 2023 | 25.09 | 25.59 | 24.95 | 25.55 | 2,301,443 | +0.43(+1.71%) |
Oct 04, 2023 | 25.52 | 25.59 | 25.04 | 25.12 | 2,410,372 | -0.70(-2.72%) |
Oct 03, 2023 | 25.79 | 26.03 | 25.56 | 25.82 | 3,608,919 | -1.94(-7.00%) |
Oct 02, 2023 | 28.01 | 28.31 | 27.46 | 27.77 | 2,208,303 | -0.48(-1.69%) |
Sep 29, 2023 | 29.03 | 29.03 | 27.90 | 28.24 | 3,118,273 | +0.78(+2.84%) |
Sep 28, 2023 | 26.96 | 27.56 | 26.73 | 27.46 | 2,852,322 | -0.47(-1.68%) |
Sep 27, 2023 | 28.16 | 28.16 | 27.36 | 27.93 | 2,515,792 | +0.18(+0.63%) |
Sep 26, 2023 | 27.92 | 28.38 | 27.55 | 27.76 | 3,202,879 | -1.26(-4.34%) |
Sep 25, 2023 | 28.41 | 29.01 | 28.86 | 29.02 | 2,585,195 | -1.32(-4.35%) |
Sep 22, 2023 | 30.81 | 30.84 | 30.23 | 30.33 | 4,151,655 | +2.78(+10.10%) |
Sep 21, 2023 | 27.68 | 28.00 | 27.35 | 27.55 | 3,987,084 | -1.92(-6.53%) |
Sep 20, 2023 | 30.04 | 30.47 | 29.43 | 29.47 | 1,985,586 | -0.57(-1.89%) |
Sep 19, 2023 | 30.21 | 30.61 | 29.88 | 30.04 | 1,493,269 | -0.30(-0.98%) |
Sep 18, 2023 | 29.98 | 30.40 | 29.50 | 30.34 | 1,432,107 | -0.29(-0.95%) |
Sep 15, 2023 | 31.03 | 31.23 | 30.49 | 30.63 | 2,345,483 | -0.57(-1.81%) |
Sep 14, 2023 | 31.04 | 31.56 | 30.70 | 31.20 | 2,243,918 | +0.72(+2.37%) |
Sep 13, 2023 | 30.47 | 30.85 | 30.23 | 30.47 | 1,891,005 | -0.73(-2.34%) |
Sep 12, 2023 | 30.54 | 31.56 | 30.54 | 31.21 | 1,655,101 | +0.13(+0.41%) |
Sep 11, 2023 | 31.24 | 31.62 | 30.67 | 31.08 | 2,477,470 | +1.19(+3.98%) |
Sep 08, 2023 | 29.93 | 30.20 | 29.26 | 29.89 | 2,444,217 | -0.19(-0.62%) |
Sep 07, 2023 | 30.54 | 30.55 | 29.67 | 30.08 | 4,186,360 | -2.71(-8.26%) |
Sep 06, 2023 | 32.79 | 33.79 | 32.52 | 32.78 | 2,668,484 | +0.13(+0.39%) |
Sep 05, 2023 | 33.07 | 33.25 | 32.19 | 32.66 | 2,813,989 | -1.40(-4.12%) |
Sep 01, 2023 | 33.55 | 35.50 | 33.49 | 34.06 | 4,813,141 | +2.12(+6.65%) |
Aug 31, 2023 | 32.36 | 32.45 | 31.46 | 31.94 | 3,512,153 | -1.33(-3.98%) |
Aug 30, 2023 | 32.66 | 33.51 | 32.51 | 33.26 | 2,966,935 | -0.69(-2.04%) |
Aug 29, 2023 | 33.21 | 34.24 | 32.67 | 33.95 | 3,992,623 | +1.95(+6.09%) |
Aug 28, 2023 | 31.36 | 32.43 | 31.05 | 32.00 | 4,851,354 | +2.08(+6.94%) |
Aug 25, 2023 | 29.98 | 30.09 | 28.86 | 29.93 | 2,567,777 | -0.16(-0.52%) |
Aug 24, 2023 | 30.58 | 30.88 | 29.73 | 30.09 | 3,755,950 | +0.35(+1.18%) |
Aug 23, 2023 | 28.68 | 29.98 | 28.59 | 29.73 | 3,928,751 | +1.75(+6.27%) |
Aug 22, 2023 | 28.65 | 28.79 | 27.61 | 27.98 | 3,442,577 | -0.02(-0.07%) |
Aug 21, 2023 | 27.29 | 28.01 | 27.02 | 28.00 | 3,977,288 | -0.17(-0.59%) |
Aug 18, 2023 | 28.17 | 28.71 | 27.75 | 28.17 | 6,151,767 | -2.24(-7.37%) |
Aug 17, 2023 | 31.65 | 31.67 | 30.22 | 30.41 | 4,479,341 | +0.60(+2.03%) |
Aug 16, 2023 | 30.07 | 30.61 | 29.58 | 29.80 | 4,508,863 | -2.00(-6.28%) |
Aug 15, 2023 | 32.83 | 32.83 | 31.43 | 31.80 | 4,275,231 | -1.61(-4.81%) |
Aug 14, 2023 | 32.80 | 33.80 | 32.21 | 33.41 | 3,752,857 | -1.00(-2.92%) |
Aug 11, 2023 | 34.89 | 34.99 | 33.53 | 34.41 | 4,870,368 | -3.61(-9.48%) |
Aug 10, 2023 | 38.42 | 39.92 | 37.49 | 38.02 | 3,347,303 | +0.95(+2.55%) |
Aug 09, 2023 | 37.63 | 37.82 | 36.11 | 37.07 | 2,722,394 | +0.46(+1.25%) |
Aug 08, 2023 | 36.08 | 36.76 | 35.29 | 36.61 | 3,200,684 | -2.18(-5.63%) |
Aug 07, 2023 | 40.02 | 40.04 | 37.83 | 38.80 | 2,238,253 | -0.58(-1.46%) |
Aug 04, 2023 | 40.59 | 41.11 | 39.15 | 39.37 | 3,127,823 | -1.58(-3.86%) |
Aug 03, 2023 | 40.10 | 41.48 | 39.99 | 40.95 | 5,197,546 | +2.88(+7.55%) |
Aug 02, 2023 | 39.59 | 39.60 | 37.79 | 38.08 | 3,974,127 | -3.77(-9.01%) |
Aug 01, 2023 | 42.70 | 43.01 | 41.59 | 41.85 | 3,366,864 | -3.34(-7.40%) |
Jul 31, 2023 | 43.64 | 45.68 | 43.22 | 45.19 | 3,302,287 | +1.62(+3.71%) |
Jul 28, 2023 | 41.88 | 43.64 | 41.83 | 43.57 | 3,953,192 | +5.96(+15.86%) |
Jul 27, 2023 | 39.39 | 39.57 | 37.25 | 37.61 | 2,075,659 | -1.78(-4.53%) |
Jul 26, 2023 | 37.43 | 39.65 | 37.39 | 39.39 | 2,206,187 | +1.53(+4.04%) |
Jul 25, 2023 | 39.40 | 39.70 | 37.63 | 37.86 | 2,647,263 | +1.34(+3.66%) |
Jul 24, 2023 | 33.42 | 37.36 | 33.12 | 36.53 | 3,973,579 | +2.31(+6.75%) |
Jul 21, 2023 | 35.07 | 35.25 | 34.00 | 34.22 | 1,529,589 | +0.01(+0.03%) |
Jul 20, 2023 | 34.10 | 34.63 | 33.70 | 34.21 | 1,378,099 | -0.38(-1.10%) |
Jul 19, 2023 | 35.33 | 35.99 | 34.58 | 34.59 | 3,307,177 | +0.58(+1.69%) |
Jul 18, 2023 | 34.77 | 35.11 | 33.26 | 34.01 | 3,099,192 | -2.43(-6.66%) |
Jul 17, 2023 | 35.64 | 36.68 | 34.96 | 36.44 | 2,150,937 | -0.58(-1.55%) |
Jul 14, 2023 | 37.55 | 37.62 | 36.22 | 37.01 | 2,895,536 | -2.07(-5.29%) |
Jul 13, 2023 | 37.90 | 39.17 | 37.85 | 39.08 | 2,423,756 | +2.44(+6.65%) |
Jul 12, 2023 | 35.57 | 36.84 | 35.19 | 36.64 | 3,475,938 | +3.03(+9.02%) |
Jul 11, 2023 | 33.08 | 33.68 | 32.27 | 33.61 | 1,541,613 | +0.66(+2.01%) |
Jul 10, 2023 | 31.94 | 33.24 | 31.83 | 32.95 | 1,387,782 | -0.13(-0.38%) |
Jul 07, 2023 | 31.59 | 33.61 | 31.58 | 33.08 | 2,502,191 | +1.97(+6.33%) |
Jul 06, 2023 | 31.51 | 31.94 | 30.71 | 31.11 | 2,962,458 | -2.93(-8.62%) |
Jul 05, 2023 | 34.21 | 34.26 | 33.60 | 34.04 | 1,167,655 | -1.28(-3.61%) |
Jul 03, 2023 | 35.43 | 36.21 | 35.06 | 35.32 | 1,548,218 | +1.93(+5.78%) |
Jun 30, 2023 | 33.34 | 33.82 | 33.00 | 33.39 | 1,450,015 | +0.90(+2.76%) |
Jun 29, 2023 | 32.37 | 32.84 | 32.24 | 32.49 | 1,723,982 | -1.61(-4.72%) |
Jun 28, 2023 | 34.12 | 34.20 | 33.45 | 34.10 | 1,382,588 | -0.84(-2.40%) |
Jun 27, 2023 | 34.51 | 35.04 | 34.28 | 34.94 | 1,652,391 | +2.08(+6.32%) |
Jun 26, 2023 | 32.91 | 33.58 | 32.68 | 32.86 | 982,704 | +0.50(+1.54%) |
Jun 23, 2023 | 33.23 | 33.23 | 31.97 | 32.37 | 1,643,727 | -2.23(-6.45%) |
Jun 22, 2023 | 34.43 | 34.81 | 33.77 | 34.60 | 1,003,889 | -0.30(-0.87%) |
Jun 21, 2023 | 34.90 | 35.69 | 34.55 | 34.90 | 1,506,927 | -0.59(-1.66%) |
Jun 20, 2023 | 37.38 | 37.60 | 35.23 | 35.49 | 2,985,603 | -5.18(-12.74%) |
Jun 16, 2023 | 42.13 | 42.15 | 40.18 | 40.67 | 1,795,606 | -0.76(-1.82%) |