Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 50.55 | 50.89 | 48.47 | 48.49 | 2,177,893 | -2.35(-4.62%) |
Apr 29, 2024 | 50.74 | 51.49 | 50.61 | 50.84 | 1,382,903 | +0.00(+0.00%) |
Apr 26, 2024 | 50.46 | 50.90 | 50.02 | 50.84 | 1,122,434 | +0.40(+0.79%) |
Apr 25, 2024 | 50.01 | 50.56 | 49.39 | 50.44 | 1,073,574 | +0.43(+0.86%) |
Apr 24, 2024 | 49.65 | 50.20 | 49.29 | 50.01 | 1,321,808 | +0.20(+0.40%) |
Apr 23, 2024 | 48.56 | 50.16 | 48.20 | 49.81 | 1,623,446 | +0.96(+1.97%) |
Apr 22, 2024 | 48.29 | 49.48 | 47.60 | 48.85 | 1,096,314 | +0.76(+1.58%) |
Apr 19, 2024 | 47.84 | 48.89 | 47.84 | 48.09 | 1,456,524 | +0.05(+0.10%) |
Apr 18, 2024 | 49.34 | 49.57 | 47.78 | 48.04 | 1,300,832 | -1.25(-2.54%) |
Apr 17, 2024 | 50.28 | 50.51 | 48.81 | 49.29 | 1,375,878 | -1.00(-1.99%) |
Apr 16, 2024 | 50.02 | 50.56 | 49.36 | 50.29 | 1,350,552 | -0.13(-0.26%) |
Apr 15, 2024 | 50.84 | 51.16 | 50.08 | 50.42 | 1,640,648 | -0.31(-0.61%) |
Apr 12, 2024 | 52.54 | 52.83 | 50.44 | 50.73 | 2,006,453 | -0.97(-1.88%) |
Apr 11, 2024 | 52.49 | 52.54 | 51.47 | 51.70 | 1,210,898 | -0.71(-1.35%) |
Apr 10, 2024 | 51.57 | 52.46 | 51.34 | 52.41 | 1,809,300 | +0.67(+1.29%) |
Apr 09, 2024 | 52.62 | 52.63 | 51.52 | 51.74 | 1,817,190 | -0.27(-0.52%) |
Apr 08, 2024 | 52.92 | 53.16 | 51.95 | 52.01 | 1,271,166 | -0.75(-1.42%) |
Apr 05, 2024 | 52.47 | 53.26 | 51.83 | 52.76 | 1,907,840 | +0.72(+1.38%) |
Apr 04, 2024 | 52.02 | 52.62 | 51.55 | 52.04 | 1,678,400 | +0.04(+0.08%) |
Apr 03, 2024 | 50.94 | 52.01 | 50.91 | 52.00 | 1,613,019 | +1.17(+2.30%) |
Apr 02, 2024 | 50.79 | 51.36 | 50.15 | 50.83 | 1,673,745 | +0.25(+0.49%) |
Apr 01, 2024 | 50.00 | 50.73 | 49.21 | 50.58 | 1,696,533 | +0.73(+1.46%) |
Mar 28, 2024 | 49.40 | 49.90 | 49.60 | 49.85 | 1,653,147 | +0.80(+1.63%) |
Mar 27, 2024 | 48.61 | 49.06 | 48.35 | 49.05 | 1,038,906 | +0.37(+0.76%) |
Mar 26, 2024 | 49.67 | 49.93 | 48.65 | 48.68 | 1,208,925 | -0.97(-1.95%) |
Mar 25, 2024 | 48.95 | 49.86 | 48.95 | 49.65 | 1,377,546 | +0.95(+1.95%) |
Mar 22, 2024 | 48.90 | 49.23 | 48.62 | 48.70 | 1,604,149 | -0.13(-0.27%) |
Mar 21, 2024 | 48.48 | 48.96 | 48.19 | 48.83 | 1,410,239 | +0.61(+1.27%) |
Mar 20, 2024 | 47.49 | 48.50 | 47.23 | 48.22 | 1,460,447 | +0.44(+0.92%) |
Mar 19, 2024 | 46.54 | 47.89 | 46.54 | 47.78 | 1,159,325 | +1.13(+2.42%) |
Mar 18, 2024 | 46.79 | 46.90 | 45.95 | 46.65 | 2,012,008 | -0.14(-0.30%) |
Mar 15, 2024 | 46.56 | 47.17 | 45.89 | 46.79 | 11,085,471 | +0.13(+0.28%) |
Mar 14, 2024 | 46.99 | 47.03 | 46.35 | 46.66 | 1,932,172 | -0.16(-0.34%) |
Mar 13, 2024 | 46.00 | 46.98 | 45.94 | 46.82 | 1,918,230 | +1.10(+2.41%) |
Mar 12, 2024 | 45.32 | 45.90 | 44.67 | 45.72 | 1,699,736 | +0.36(+0.79%) |
Mar 11, 2024 | 44.53 | 45.37 | 44.15 | 45.36 | 1,453,921 | +0.29(+0.64%) |
Mar 08, 2024 | 44.64 | 45.36 | 44.52 | 45.07 | 1,364,725 | +0.65(+1.46%) |
Mar 07, 2024 | 44.45 | 45.16 | 44.24 | 44.42 | 1,374,221 | -0.01(-0.02%) |
Mar 06, 2024 | 44.46 | 44.80 | 43.92 | 44.43 | 2,393,692 | +0.81(+1.86%) |
Mar 05, 2024 | 43.06 | 44.14 | 42.94 | 43.62 | 1,515,419 | +0.42(+0.97%) |
Mar 04, 2024 | 44.70 | 44.97 | 43.19 | 43.20 | 1,544,755 | -1.30(-2.92%) |
Mar 01, 2024 | 44.25 | 45.19 | 44.03 | 44.50 | 1,644,276 | +0.73(+1.67%) |
Feb 29, 2024 | 43.60 | 43.92 | 43.01 | 43.77 | 2,242,482 | +0.64(+1.48%) |
Feb 28, 2024 | 42.75 | 43.36 | 42.55 | 43.13 | 1,572,788 | +0.29(+0.68%) |
Feb 27, 2024 | 41.88 | 42.88 | 41.53 | 42.84 | 1,698,202 | +1.38(+3.33%) |
Feb 26, 2024 | 41.23 | 41.58 | 40.66 | 41.46 | 1,562,609 | +0.04(+0.10%) |
Feb 23, 2024 | 40.70 | 41.70 | 40.30 | 41.42 | 1,981,920 | +0.08(+0.19%) |
Feb 22, 2024 | 40.45 | 42.18 | 39.71 | 41.34 | 4,117,425 | +1.84(+4.66%) |
Feb 21, 2024 | 39.17 | 40.24 | 39.11 | 39.50 | 1,691,053 | +0.70(+1.80%) |
Feb 20, 2024 | 39.26 | 39.39 | 38.65 | 38.80 | 1,170,317 | -0.73(-1.85%) |
Feb 16, 2024 | 39.36 | 40.00 | 38.76 | 39.53 | 996,449 | +0.35(+0.89%) |
Feb 15, 2024 | 37.71 | 39.50 | 37.66 | 39.18 | 1,312,866 | +1.64(+4.37%) |
Feb 14, 2024 | 37.72 | 38.20 | 37.15 | 37.54 | 874,925 | +0.15(+0.40%) |
Feb 13, 2024 | 37.84 | 38.03 | 37.02 | 37.39 | 1,210,247 | -0.66(-1.73%) |
Feb 12, 2024 | 37.16 | 38.38 | 37.16 | 38.05 | 1,477,311 | +1.15(+3.12%) |
Feb 09, 2024 | 36.95 | 37.33 | 36.74 | 36.90 | 813,766 | -0.07(-0.19%) |
Feb 08, 2024 | 36.44 | 37.39 | 36.44 | 36.97 | 1,082,596 | +0.52(+1.43%) |
Feb 07, 2024 | 36.47 | 36.71 | 36.11 | 36.45 | 669,082 | +0.00(+0.00%) |
Feb 06, 2024 | 35.94 | 36.68 | 35.77 | 36.45 | 922,013 | +0.73(+2.04%) |
Feb 05, 2024 | 35.43 | 36.04 | 34.90 | 35.72 | 1,242,045 | -0.04(-0.11%) |
Feb 02, 2024 | 36.49 | 36.55 | 35.72 | 35.76 | 1,136,998 | -0.77(-2.11%) |
Feb 01, 2024 | 37.33 | 37.85 | 36.01 | 36.53 | 1,649,157 | -0.55(-1.48%) |
Jan 31, 2024 | 38.52 | 38.53 | 37.07 | 37.08 | 1,247,168 | -1.23(-3.21%) |
Jan 30, 2024 | 37.01 | 38.37 | 36.97 | 38.31 | 1,298,007 | +0.82(+2.19%) |
Jan 29, 2024 | 37.19 | 37.55 | 36.40 | 37.49 | 995,452 | +0.30(+0.81%) |
Jan 26, 2024 | 37.29 | 37.53 | 36.54 | 37.19 | 1,239,847 | -0.17(-0.46%) |
Jan 25, 2024 | 37.06 | 37.47 | 36.32 | 37.36 | 1,094,657 | +0.75(+2.05%) |
Jan 24, 2024 | 36.33 | 36.89 | 36.08 | 36.61 | 1,053,799 | +0.63(+1.75%) |
Jan 23, 2024 | 35.86 | 36.31 | 35.58 | 35.98 | 1,181,873 | +0.09(+0.25%) |
Jan 22, 2024 | 35.61 | 36.40 | 35.34 | 35.89 | 1,025,685 | +0.21(+0.59%) |
Jan 19, 2024 | 35.72 | 35.79 | 34.92 | 35.68 | 1,247,582 | -0.04(-0.11%) |
Jan 18, 2024 | 35.72 | 36.00 | 35.30 | 35.72 | 1,722,719 | +0.23(+0.65%) |
Jan 17, 2024 | 34.79 | 35.54 | 34.58 | 35.49 | 1,142,464 | +0.11(+0.31%) |
Jan 16, 2024 | 36.64 | 36.92 | 35.37 | 35.38 | 1,808,628 | -1.77(-4.77%) |
Jan 12, 2024 | 37.51 | 37.71 | 36.69 | 37.15 | 1,647,730 | +0.40(+1.08%) |
Jan 11, 2024 | 37.25 | 37.34 | 36.58 | 36.75 | 1,166,877 | -0.39(-1.04%) |
Jan 10, 2024 | 37.93 | 37.93 | 36.63 | 37.14 | 1,470,697 | -0.73(-1.92%) |
Jan 09, 2024 | 38.07 | 38.10 | 36.89 | 37.87 | 1,560,473 | -0.13(-0.34%) |
Jan 08, 2024 | 36.69 | 38.01 | 36.48 | 38.00 | 1,963,749 | -0.06(-0.16%) |
Jan 05, 2024 | 38.38 | 38.56 | 37.59 | 38.06 | 1,048,022 | -0.02(-0.05%) |
Jan 04, 2024 | 39.39 | 39.62 | 38.07 | 38.08 | 1,259,924 | -1.07(-2.74%) |
Jan 03, 2024 | 38.65 | 39.36 | 38.26 | 39.15 | 1,115,505 | +0.40(+1.03%) |
Jan 02, 2024 | 39.08 | 39.70 | 38.48 | 38.75 | 916,662 | +0.23(+0.59%) |
Dec 29, 2023 | 39.16 | 39.18 | 38.43 | 38.52 | 872,779 | -0.35(-0.90%) |
Dec 28, 2023 | 39.47 | 39.82 | 38.82 | 38.87 | 1,087,940 | -0.90(-2.25%) |
Dec 27, 2023 | 39.65 | 39.95 | 39.36 | 39.77 | 1,062,554 | +0.17(+0.43%) |
Dec 26, 2023 | 38.88 | 39.66 | 38.72 | 39.60 | 862,129 | +1.18(+3.08%) |
Dec 22, 2023 | 38.59 | 38.91 | 38.21 | 38.42 | 754,230 | +0.10(+0.26%) |
Dec 21, 2023 | 37.88 | 38.38 | 37.70 | 38.32 | 748,284 | +0.61(+1.61%) |
Dec 20, 2023 | 38.81 | 38.96 | 37.68 | 37.71 | 1,064,686 | -0.82(-2.12%) |
Dec 19, 2023 | 38.01 | 38.60 | 37.85 | 38.52 | 1,044,599 | +0.36(+0.94%) |
Dec 18, 2023 | 38.76 | 39.04 | 38.06 | 38.17 | 1,259,532 | +0.48(+1.27%) |
Dec 15, 2023 | 37.62 | 37.74 | 36.67 | 37.69 | 3,697,359 | +0.41(+1.09%) |
Dec 14, 2023 | 36.12 | 37.49 | 36.11 | 37.28 | 1,811,660 | +1.81(+5.11%) |
Dec 13, 2023 | 34.48 | 35.53 | 34.00 | 35.47 | 1,538,037 | +1.20(+3.51%) |
Dec 12, 2023 | 34.72 | 34.74 | 33.96 | 34.27 | 1,199,761 | -1.17(-3.31%) |
Dec 11, 2023 | 35.15 | 35.98 | 35.05 | 35.44 | 1,240,385 | +0.05(+0.14%) |
Dec 08, 2023 | 34.98 | 35.64 | 34.91 | 35.39 | 1,241,355 | +0.72(+2.07%) |
Dec 07, 2023 | 35.15 | 35.35 | 34.49 | 34.67 | 2,765,920 | -0.11(-0.31%) |
Dec 06, 2023 | 35.44 | 36.01 | 34.75 | 34.78 | 1,503,366 | -1.20(-3.35%) |
Dec 05, 2023 | 37.27 | 37.40 | 35.98 | 35.99 | 1,101,886 | -1.12(-3.03%) |
Dec 04, 2023 | 37.19 | 37.49 | 36.80 | 37.11 | 1,195,376 | -0.61(-1.61%) |
Dec 01, 2023 | 37.10 | 38.44 | 37.05 | 37.72 | 1,017,422 | +0.46(+1.23%) |
Nov 30, 2023 | 37.68 | 38.88 | 36.65 | 37.26 | 1,619,880 | +0.15(+0.40%) |
Nov 29, 2023 | 37.44 | 37.64 | 36.92 | 37.11 | 1,121,002 | -0.03(-0.08%) |
Nov 28, 2023 | 37.41 | 37.71 | 36.96 | 37.14 | 886,038 | +0.05(+0.13%) |
Nov 27, 2023 | 37.37 | 37.62 | 36.97 | 37.09 | 988,654 | -0.77(-2.02%) |
Nov 24, 2023 | 37.37 | 38.21 | 37.37 | 37.86 | 441,291 | +0.38(+1.01%) |
Nov 22, 2023 | 36.23 | 37.61 | 35.81 | 37.48 | 1,290,085 | -0.08(-0.21%) |
Nov 21, 2023 | 37.26 | 37.81 | 36.75 | 37.56 | 1,294,676 | -0.27(-0.71%) |
Nov 20, 2023 | 38.18 | 38.58 | 37.70 | 37.83 | 1,089,907 | +0.11(+0.29%) |
Nov 17, 2023 | 36.80 | 37.80 | 36.80 | 37.72 | 1,759,788 | +1.47(+4.06%) |
Nov 16, 2023 | 37.03 | 37.28 | 35.30 | 36.25 | 1,309,411 | -1.46(-3.88%) |
Nov 15, 2023 | 37.76 | 38.46 | 37.70 | 37.71 | 1,209,406 | -0.45(-1.17%) |
Nov 14, 2023 | 37.72 | 38.30 | 37.43 | 38.16 | 1,196,573 | +0.68(+1.81%) |
Nov 13, 2023 | 36.71 | 37.48 | 36.46 | 37.48 | 1,414,270 | +0.91(+2.48%) |
Nov 10, 2023 | 36.50 | 37.05 | 36.18 | 36.57 | 1,358,212 | +0.48(+1.32%) |
Nov 09, 2023 | 36.53 | 36.83 | 36.06 | 36.10 | 1,339,897 | -0.09(-0.25%) |
Nov 08, 2023 | 36.96 | 37.57 | 36.18 | 36.19 | 2,228,012 | -1.18(-3.17%) |
Nov 07, 2023 | 38.03 | 38.04 | 36.93 | 37.37 | 1,886,518 | -1.42(-3.67%) |
Nov 06, 2023 | 40.32 | 40.45 | 38.76 | 38.79 | 1,797,782 | -1.47(-3.66%) |
Nov 03, 2023 | 40.81 | 41.41 | 39.69 | 40.27 | 2,793,152 | -0.66(-1.60%) |
Nov 02, 2023 | 39.41 | 41.01 | 39.07 | 40.92 | 1,749,299 | +1.55(+3.94%) |
Nov 01, 2023 | 40.33 | 40.72 | 39.22 | 39.37 | 1,213,296 | -0.75(-1.86%) |
Oct 31, 2023 | 39.63 | 40.38 | 39.34 | 40.12 | 1,047,093 | +0.50(+1.26%) |
Oct 30, 2023 | 40.19 | 40.73 | 38.88 | 39.62 | 1,593,362 | -0.72(-1.78%) |
Oct 27, 2023 | 40.56 | 40.58 | 39.15 | 40.34 | 1,587,556 | +0.02(+0.05%) |
Oct 26, 2023 | 40.79 | 40.99 | 39.54 | 40.32 | 2,091,110 | -1.19(-2.88%) |
Oct 25, 2023 | 41.40 | 42.17 | 40.88 | 41.51 | 2,455,004 | +0.17(+0.41%) |
Oct 24, 2023 | 42.07 | 42.07 | 40.93 | 41.34 | 1,400,024 | -0.27(-0.65%) |
Oct 23, 2023 | 41.94 | 42.38 | 41.15 | 41.61 | 1,773,587 | -0.88(-2.06%) |
Oct 20, 2023 | 42.97 | 43.15 | 42.17 | 42.48 | 1,797,108 | -0.65(-1.52%) |
Oct 19, 2023 | 41.49 | 43.36 | 41.37 | 43.14 | 2,586,997 | +1.32(+3.15%) |
Oct 18, 2023 | 42.12 | 42.44 | 41.64 | 41.82 | 1,499,744 | +0.11(+0.26%) |
Oct 17, 2023 | 41.61 | 42.60 | 41.39 | 41.71 | 1,394,364 | -0.08(-0.19%) |
Oct 16, 2023 | 42.07 | 42.29 | 41.17 | 41.79 | 1,982,196 | +0.17(+0.41%) |
Oct 13, 2023 | 40.64 | 41.90 | 40.56 | 41.62 | 2,048,544 | +1.86(+4.69%) |
Oct 12, 2023 | 39.56 | 39.80 | 39.01 | 39.76 | 1,302,172 | +0.70(+1.80%) |
Oct 11, 2023 | 38.47 | 39.26 | 38.05 | 39.05 | 1,405,351 | +0.14(+0.36%) |
Oct 10, 2023 | 39.31 | 39.58 | 38.91 | 38.92 | 1,233,897 | -0.40(-1.01%) |
Oct 09, 2023 | 38.61 | 39.59 | 38.14 | 39.31 | 1,412,504 | +2.16(+5.82%) |
Oct 06, 2023 | 36.45 | 37.77 | 35.89 | 37.15 | 1,313,099 | +1.06(+2.94%) |
Oct 05, 2023 | 35.73 | 36.42 | 35.51 | 36.09 | 1,264,096 | -0.04(-0.11%) |
Oct 04, 2023 | 37.04 | 37.17 | 35.33 | 36.13 | 1,641,806 | -1.64(-4.33%) |
Oct 03, 2023 | 37.27 | 37.84 | 37.04 | 37.77 | 1,069,175 | +0.23(+0.61%) |
Oct 02, 2023 | 39.43 | 39.53 | 37.18 | 37.54 | 2,202,012 | -1.77(-4.51%) |
Sep 29, 2023 | 39.80 | 40.02 | 39.22 | 39.31 | 1,360,989 | -0.41(-1.02%) |
Sep 28, 2023 | 40.21 | 40.86 | 39.51 | 39.72 | 2,201,482 | -0.59(-1.48%) |
Sep 27, 2023 | 39.03 | 40.62 | 38.95 | 40.31 | 1,305,922 | +1.90(+4.96%) |
Sep 26, 2023 | 37.45 | 38.54 | 37.44 | 38.41 | 1,136,991 | +0.47(+1.23%) |
Sep 25, 2023 | 36.91 | 38.11 | 37.83 | 37.94 | 747,432 | +1.06(+2.88%) |
Sep 22, 2023 | 37.87 | 37.92 | 36.73 | 36.88 | 1,354,516 | -0.42(-1.12%) |
Sep 21, 2023 | 37.86 | 38.10 | 37.05 | 37.30 | 1,178,716 | -0.33(-0.87%) |
Sep 20, 2023 | 38.67 | 39.14 | 37.59 | 37.63 | 1,418,346 | -1.33(-3.41%) |
Sep 19, 2023 | 39.69 | 39.85 | 38.77 | 38.95 | 1,458,129 | -0.16(-0.41%) |
Sep 18, 2023 | 39.94 | 39.99 | 38.75 | 39.11 | 1,567,026 | -0.14(-0.35%) |
Sep 15, 2023 | 39.46 | 39.85 | 38.72 | 39.25 | 8,083,943 | -0.75(-1.88%) |
Sep 14, 2023 | 40.84 | 41.10 | 39.90 | 40.01 | 1,361,581 | -0.20(-0.49%) |
Sep 13, 2023 | 40.95 | 40.98 | 39.56 | 40.20 | 1,744,665 | -0.82(-2.01%) |
Sep 12, 2023 | 40.71 | 41.09 | 40.24 | 41.03 | 1,188,030 | +1.12(+2.81%) |
Sep 11, 2023 | 41.42 | 41.51 | 39.24 | 39.91 | 2,229,595 | -1.37(-3.31%) |
Sep 08, 2023 | 41.84 | 41.97 | 41.15 | 41.27 | 2,231,696 | -0.46(-1.09%) |
Sep 07, 2023 | 42.13 | 42.36 | 41.45 | 41.73 | 1,476,718 | -0.38(-0.89%) |
Sep 06, 2023 | 41.75 | 42.48 | 41.66 | 42.11 | 887,792 | +0.19(+0.45%) |
Sep 05, 2023 | 42.55 | 42.81 | 41.89 | 41.92 | 1,785,824 | -0.64(-1.51%) |
Sep 01, 2023 | 42.51 | 42.95 | 42.22 | 42.56 | 1,242,389 | +0.61(+1.47%) |
Aug 31, 2023 | 41.65 | 42.22 | 41.34 | 41.95 | 1,460,381 | +0.34(+0.81%) |
Aug 30, 2023 | 41.10 | 41.77 | 40.87 | 41.61 | 1,519,923 | +0.88(+2.17%) |
Aug 29, 2023 | 41.05 | 41.08 | 40.25 | 40.73 | 935,779 | +0.02(+0.05%) |
Aug 28, 2023 | 40.71 | 41.07 | 40.43 | 40.71 | 912,248 | +0.22(+0.54%) |
Aug 25, 2023 | 40.01 | 40.95 | 39.50 | 40.49 | 1,491,210 | +0.97(+2.46%) |
Aug 24, 2023 | 39.76 | 40.38 | 39.52 | 39.52 | 1,046,898 | -0.68(-1.70%) |
Aug 23, 2023 | 39.66 | 40.27 | 38.95 | 40.20 | 1,174,511 | +0.27(+0.67%) |
Aug 22, 2023 | 41.03 | 41.32 | 39.93 | 39.94 | 1,532,530 | -1.06(-2.59%) |
Aug 21, 2023 | 40.54 | 41.24 | 40.39 | 41.00 | 1,809,880 | +0.74(+1.85%) |
Aug 18, 2023 | 39.45 | 40.32 | 39.32 | 40.25 | 1,830,087 | +0.29(+0.72%) |
Aug 17, 2023 | 39.91 | 40.41 | 39.68 | 39.97 | 1,682,531 | +0.85(+2.18%) |
Aug 16, 2023 | 39.45 | 40.22 | 38.94 | 39.11 | 1,651,139 | +0.44(+1.13%) |
Aug 15, 2023 | 38.72 | 38.99 | 38.33 | 38.68 | 1,359,889 | -0.56(-1.42%) |
Aug 14, 2023 | 39.11 | 39.39 | 38.66 | 39.23 | 999,543 | -0.18(-0.45%) |
Aug 11, 2023 | 38.72 | 39.58 | 38.72 | 39.41 | 1,173,217 | +0.58(+1.48%) |
Aug 10, 2023 | 39.11 | 39.47 | 38.57 | 38.84 | 1,485,596 | -0.62(-1.58%) |
Aug 09, 2023 | 38.92 | 40.06 | 38.65 | 39.46 | 2,096,813 | +0.89(+2.31%) |
Aug 08, 2023 | 37.28 | 38.82 | 36.95 | 38.57 | 1,847,255 | +0.07(+0.18%) |
Aug 07, 2023 | 37.87 | 38.51 | 37.48 | 38.50 | 1,463,817 | +0.50(+1.30%) |
Aug 04, 2023 | 37.53 | 38.42 | 37.18 | 38.00 | 1,607,256 | +1.02(+2.76%) |
Aug 03, 2023 | 35.53 | 37.57 | 35.16 | 36.98 | 2,262,481 | +1.67(+4.72%) |
Aug 02, 2023 | 35.43 | 35.65 | 34.71 | 35.32 | 1,693,599 | -0.47(-1.30%) |
Aug 01, 2023 | 35.56 | 35.94 | 34.76 | 35.78 | 1,283,198 | -0.20(-0.55%) |
Jul 31, 2023 | 35.98 | 36.17 | 35.61 | 35.98 | 1,538,063 | +0.46(+1.28%) |
Jul 28, 2023 | 34.70 | 35.62 | 34.26 | 35.52 | 1,233,946 | +1.15(+3.35%) |
Jul 27, 2023 | 35.42 | 35.56 | 34.21 | 34.37 | 1,430,908 | -0.52(-1.48%) |
Jul 26, 2023 | 34.35 | 35.13 | 34.26 | 34.89 | 1,198,250 | +0.05(+0.14%) |
Jul 25, 2023 | 34.31 | 35.40 | 34.10 | 34.84 | 1,342,716 | +0.57(+1.65%) |
Jul 24, 2023 | 34.20 | 34.71 | 33.96 | 34.28 | 1,820,644 | +0.28(+0.82%) |
Jul 21, 2023 | 34.38 | 34.51 | 33.63 | 34.00 | 1,020,447 | -0.32(-0.92%) |
Jul 20, 2023 | 34.75 | 34.75 | 33.72 | 34.31 | 1,368,029 | +0.00(+0.00%) |
Jul 19, 2023 | 34.30 | 34.80 | 34.00 | 34.31 | 1,588,653 | +0.25(+0.72%) |
Jul 18, 2023 | 32.63 | 34.71 | 32.55 | 34.07 | 2,409,574 | +1.83(+5.66%) |
Jul 17, 2023 | 31.96 | 32.50 | 31.80 | 32.24 | 1,007,521 | +0.23(+0.71%) |
Jul 14, 2023 | 33.39 | 33.46 | 31.96 | 32.01 | 1,352,163 | -1.77(-5.23%) |
Jul 13, 2023 | 33.02 | 34.12 | 32.65 | 33.78 | 1,384,440 | +0.82(+2.49%) |
Jul 12, 2023 | 33.32 | 33.52 | 32.86 | 32.96 | 1,471,535 | +0.11(+0.33%) |
Jul 11, 2023 | 32.40 | 33.16 | 31.93 | 32.85 | 1,649,426 | +0.89(+2.78%) |
Jul 10, 2023 | 31.70 | 32.08 | 31.50 | 31.97 | 1,705,331 | +0.20(+0.62%) |
Jul 07, 2023 | 29.68 | 31.98 | 29.68 | 31.77 | 1,802,031 | +1.97(+6.63%) |
Jul 06, 2023 | 30.85 | 31.10 | 29.13 | 29.79 | 1,270,319 | -1.37(-4.40%) |
Jul 05, 2023 | 31.81 | 31.84 | 31.17 | 31.17 | 1,353,511 | -0.44(-1.41%) |
Jul 03, 2023 | 31.27 | 31.73 | 31.13 | 31.61 | 959,607 | +0.38(+1.23%) |
Jun 30, 2023 | 31.04 | 31.48 | 30.51 | 31.22 | 1,940,583 | +0.32(+1.02%) |
Jun 29, 2023 | 30.39 | 31.08 | 30.02 | 30.91 | 1,791,622 | +0.55(+1.82%) |
Jun 28, 2023 | 29.90 | 30.42 | 29.51 | 30.36 | 1,398,827 | +0.28(+0.92%) |
Jun 27, 2023 | 29.60 | 30.37 | 29.27 | 30.08 | 2,046,939 | +0.30(+0.99%) |
Jun 26, 2023 | 28.78 | 30.07 | 28.78 | 29.78 | 2,133,615 | +1.07(+3.71%) |
Jun 23, 2023 | 27.64 | 29.00 | 27.62 | 28.72 | 7,729,463 | +0.51(+1.82%) |
Jun 22, 2023 | 29.02 | 29.14 | 28.07 | 28.20 | 1,437,468 | -1.17(-4.00%) |
Jun 21, 2023 | 28.08 | 29.99 | 27.91 | 29.38 | 2,888,260 | +1.75(+6.32%) |
Jun 20, 2023 | 28.04 | 28.22 | 27.02 | 27.63 | 1,594,596 | -0.92(-3.22%) |
Jun 16, 2023 | 28.67 | 28.67 | 27.96 | 28.55 | 2,943,864 | +0.19(+0.66%) |
Jun 15, 2023 | 28.08 | 28.92 | 28.00 | 28.36 | 1,679,950 | +0.33(+1.16%) |
Jun 14, 2023 | 28.90 | 29.07 | 27.53 | 28.04 | 2,043,430 | -0.47(-1.66%) |
Jun 13, 2023 | 28.29 | 29.17 | 28.09 | 28.51 | 1,639,483 | +0.77(+2.78%) |
Jun 12, 2023 | 28.04 | 28.59 | 27.43 | 27.74 | 1,614,507 | -0.93(-3.24%) |
Jun 09, 2023 | 28.97 | 29.17 | 28.42 | 28.67 | 1,257,675 | -0.49(-1.69%) |
Jun 08, 2023 | 29.27 | 29.52 | 28.57 | 29.16 | 1,684,167 | -0.04(-0.13%) |
Jun 07, 2023 | 28.09 | 29.47 | 28.06 | 29.20 | 1,637,643 | +1.39(+5.01%) |
Jun 06, 2023 | 26.50 | 28.00 | 26.20 | 27.81 | 1,515,291 | +0.97(+3.60%) |
Jun 05, 2023 | 28.44 | 28.86 | 26.77 | 26.84 | 2,088,688 | -1.01(-3.62%) |
Jun 02, 2023 | 27.10 | 28.07 | 26.93 | 27.85 | 1,440,083 | +1.35(+5.10%) |
Jun 01, 2023 | 26.08 | 26.89 | 25.89 | 26.50 | 1,276,631 | +0.54(+2.09%) |
May 31, 2023 | 25.62 | 26.10 | 25.51 | 25.95 | 1,806,636 | -0.31(-1.17%) |
May 30, 2023 | 26.51 | 26.65 | 25.75 | 26.26 | 1,285,169 | -0.91(-3.34%) |
May 26, 2023 | 27.18 | 27.32 | 26.73 | 27.17 | 1,318,618 | +0.07(+0.25%) |
May 25, 2023 | 28.04 | 28.12 | 26.71 | 27.10 | 2,242,802 | -1.30(-4.59%) |
May 24, 2023 | 28.05 | 29.03 | 27.82 | 28.40 | 1,570,417 | +0.56(+2.02%) |
May 23, 2023 | 27.99 | 28.57 | 27.77 | 27.84 | 1,680,141 | +0.05(+0.18%) |
May 22, 2023 | 26.48 | 28.07 | 26.48 | 27.79 | 2,728,630 | +1.44(+5.47%) |
May 19, 2023 | 26.91 | 26.96 | 26.25 | 26.35 | 1,347,153 | -0.19(-0.71%) |
May 18, 2023 | 25.92 | 26.60 | 25.52 | 26.54 | 928,551 | +0.32(+1.20%) |
May 17, 2023 | 25.71 | 26.32 | 25.14 | 26.22 | 1,297,561 | +0.87(+3.43%) |
May 16, 2023 | 25.96 | 26.27 | 25.33 | 25.35 | 1,070,543 | -0.85(-3.24%) |
May 15, 2023 | 25.64 | 26.37 | 25.53 | 26.20 | 1,077,502 | +0.74(+2.91%) |
May 12, 2023 | 25.98 | 26.14 | 25.04 | 25.46 | 1,547,273 | -0.21(-0.81%) |
May 11, 2023 | 25.12 | 25.71 | 24.88 | 25.67 | 1,752,966 | +0.05(+0.19%) |
May 10, 2023 | 25.99 | 25.99 | 24.71 | 25.62 | 2,648,708 | -0.15(-0.57%) |
May 09, 2023 | 25.65 | 26.22 | 25.41 | 25.77 | 1,765,366 | -0.31(-1.17%) |
May 08, 2023 | 27.35 | 27.35 | 25.91 | 26.07 | 2,299,332 | -0.50(-1.89%) |
May 05, 2023 | 26.14 | 26.69 | 26.10 | 26.58 | 1,951,457 | +1.61(+6.45%) |
May 04, 2023 | 25.41 | 25.86 | 24.88 | 24.97 | 2,627,901 | -0.40(-1.60%) |
May 03, 2023 | 25.48 | 26.01 | 25.19 | 25.37 | 3,064,278 | -0.68(-2.61%) |
May 02, 2023 | 27.21 | 27.26 | 25.56 | 26.05 | 2,203,366 | -1.63(-5.88%) |