Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 29.81 | 30.27 | 29.65 | 30.11 | 1,415,502 | +0.19(+0.64%) |
May 30, 2024 | 30.07 | 30.31 | 29.73 | 29.92 | 757,752 | -0.20(-0.66%) |
May 29, 2024 | 29.37 | 30.36 | 29.37 | 30.12 | 978,593 | +0.54(+1.83%) |
May 28, 2024 | 30.23 | 30.26 | 29.16 | 29.58 | 865,613 | -0.40(-1.33%) |
May 24, 2024 | 29.49 | 29.99 | 29.49 | 29.98 | 617,484 | +0.66(+2.25%) |
May 23, 2024 | 30.45 | 30.61 | 29.30 | 29.32 | 551,307 | -1.26(-4.12%) |
May 22, 2024 | 30.78 | 31.14 | 30.23 | 30.58 | 682,804 | -0.58(-1.86%) |
May 21, 2024 | 31.28 | 31.51 | 31.03 | 31.16 | 549,425 | -0.28(-0.89%) |
May 20, 2024 | 31.48 | 31.66 | 31.23 | 31.44 | 561,784 | -0.04(-0.13%) |
May 17, 2024 | 30.44 | 31.54 | 30.35 | 31.48 | 627,537 | +1.04(+3.42%) |
May 16, 2024 | 30.43 | 30.73 | 30.25 | 30.44 | 457,666 | +0.00(+0.00%) |
May 15, 2024 | 30.51 | 30.70 | 29.77 | 30.44 | 634,824 | +0.16(+0.53%) |
May 14, 2024 | 30.94 | 30.98 | 30.23 | 30.28 | 581,457 | -0.01(-0.03%) |
May 13, 2024 | 29.93 | 30.70 | 29.93 | 30.29 | 796,302 | +0.51(+1.71%) |
May 10, 2024 | 30.18 | 30.23 | 29.42 | 29.78 | 691,827 | -0.28(-0.93%) |
May 09, 2024 | 30.09 | 30.30 | 29.60 | 30.06 | 730,659 | +0.06(+0.20%) |
May 08, 2024 | 30.09 | 30.20 | 29.59 | 30.00 | 736,056 | -0.34(-1.12%) |
May 07, 2024 | 30.57 | 30.84 | 30.06 | 30.34 | 934,857 | -0.13(-0.43%) |
May 06, 2024 | 30.35 | 30.89 | 30.20 | 30.47 | 727,794 | +0.15(+0.49%) |
May 03, 2024 | 31.54 | 31.63 | 30.27 | 30.32 | 765,521 | -0.66(-2.13%) |
May 02, 2024 | 31.72 | 31.79 | 30.80 | 30.98 | 693,275 | -0.34(-1.09%) |
May 01, 2024 | 30.80 | 31.81 | 30.51 | 31.32 | 918,562 | +0.53(+1.72%) |
Apr 30, 2024 | 31.51 | 32.24 | 30.72 | 30.79 | 1,812,492 | -1.01(-3.18%) |
Apr 29, 2024 | 31.43 | 32.18 | 31.37 | 31.80 | 2,120,352 | +0.43(+1.37%) |
Apr 26, 2024 | 29.87 | 31.83 | 29.84 | 31.37 | 2,367,458 | +1.68(+5.66%) |
Apr 25, 2024 | 29.14 | 29.72 | 28.89 | 29.69 | 1,741,120 | +0.41(+1.40%) |
Apr 24, 2024 | 28.55 | 29.46 | 28.51 | 29.28 | 1,997,342 | +0.54(+1.88%) |
Apr 23, 2024 | 27.85 | 28.80 | 27.75 | 28.74 | 1,630,858 | +0.63(+2.24%) |
Apr 22, 2024 | 27.46 | 28.29 | 27.00 | 28.11 | 1,832,539 | +0.71(+2.59%) |
Apr 19, 2024 | 26.25 | 27.43 | 26.25 | 27.40 | 1,571,632 | +1.34(+5.14%) |
Apr 18, 2024 | 25.48 | 27.71 | 25.30 | 26.06 | 2,129,927 | +1.35(+5.46%) |
Apr 17, 2024 | 24.79 | 25.17 | 24.60 | 24.71 | 1,440,073 | -0.07(-0.28%) |
Apr 16, 2024 | 24.40 | 24.91 | 24.14 | 24.78 | 1,069,098 | +0.13(+0.53%) |
Apr 15, 2024 | 24.69 | 24.73 | 24.17 | 24.65 | 1,185,681 | -0.02(-0.08%) |
Apr 12, 2024 | 25.61 | 25.61 | 24.55 | 24.67 | 989,824 | -1.03(-4.01%) |
Apr 11, 2024 | 25.38 | 25.79 | 25.22 | 25.70 | 676,514 | +0.33(+1.30%) |
Apr 10, 2024 | 25.28 | 25.41 | 25.00 | 25.37 | 899,749 | -0.51(-1.97%) |
Apr 09, 2024 | 25.69 | 26.40 | 25.56 | 25.88 | 924,443 | +0.46(+1.81%) |
Apr 08, 2024 | 25.25 | 25.46 | 25.11 | 25.42 | 897,646 | +0.22(+0.87%) |
Apr 05, 2024 | 25.06 | 25.49 | 24.78 | 25.20 | 928,672 | -0.01(-0.04%) |
Apr 04, 2024 | 25.77 | 26.01 | 25.18 | 25.21 | 1,380,331 | -0.44(-1.72%) |
Apr 03, 2024 | 25.10 | 25.65 | 24.74 | 25.65 | 1,961,165 | +0.42(+1.66%) |
Apr 02, 2024 | 25.91 | 25.91 | 25.15 | 25.23 | 1,203,454 | -0.76(-2.92%) |
Apr 01, 2024 | 26.18 | 26.18 | 25.71 | 25.99 | 1,260,225 | -0.17(-0.65%) |
Mar 28, 2024 | 26.35 | 26.49 | 26.09 | 26.16 | 734,631 | -0.14(-0.53%) |
Mar 27, 2024 | 25.75 | 26.37 | 25.64 | 26.30 | 1,162,927 | +0.71(+2.77%) |
Mar 26, 2024 | 25.83 | 26.14 | 25.52 | 25.59 | 1,077,253 | -0.04(-0.16%) |
Mar 25, 2024 | 25.84 | 25.95 | 25.27 | 25.63 | 1,649,443 | -0.14(-0.54%) |
Mar 22, 2024 | 26.02 | 26.20 | 25.75 | 25.77 | 960,948 | -0.25(-0.96%) |
Mar 21, 2024 | 26.53 | 26.72 | 25.93 | 26.02 | 982,567 | -0.35(-1.33%) |
Mar 20, 2024 | 26.11 | 26.50 | 26.03 | 26.37 | 894,579 | +0.21(+0.80%) |
Mar 19, 2024 | 26.41 | 26.59 | 25.96 | 26.16 | 1,608,339 | -0.31(-1.17%) |
Mar 18, 2024 | 27.04 | 27.04 | 26.40 | 26.47 | 1,228,953 | -0.53(-1.96%) |
Mar 15, 2024 | 27.26 | 27.54 | 26.92 | 27.00 | 2,836,760 | -0.32(-1.17%) |
Mar 14, 2024 | 28.67 | 28.77 | 27.21 | 27.32 | 976,562 | -1.35(-4.71%) |
Mar 13, 2024 | 28.28 | 29.43 | 28.28 | 28.67 | 1,275,026 | +0.34(+1.19%) |
Mar 12, 2024 | 28.65 | 28.98 | 28.21 | 28.33 | 1,078,646 | -0.44(-1.52%) |
Mar 11, 2024 | 28.37 | 29.27 | 28.37 | 28.77 | 1,197,601 | +0.41(+1.44%) |
Mar 08, 2024 | 28.66 | 28.66 | 28.07 | 28.36 | 1,286,906 | +0.07(+0.25%) |
Mar 07, 2024 | 28.48 | 28.99 | 28.23 | 28.29 | 1,553,013 | +0.02(+0.07%) |
Mar 06, 2024 | 28.70 | 28.79 | 28.04 | 28.27 | 2,422,738 | -0.39(-1.35%) |
Mar 05, 2024 | 29.14 | 29.25 | 28.15 | 28.66 | 1,188,518 | -0.52(-1.77%) |
Mar 04, 2024 | 29.66 | 29.77 | 28.78 | 29.18 | 1,019,124 | -0.40(-1.35%) |
Mar 01, 2024 | 29.00 | 30.01 | 28.66 | 29.58 | 1,005,317 | +0.76(+2.63%) |
Feb 29, 2024 | 28.94 | 29.01 | 28.43 | 28.82 | 1,345,605 | +0.14(+0.49%) |
Feb 28, 2024 | 29.02 | 29.03 | 28.36 | 28.68 | 741,161 | -0.48(-1.64%) |
Feb 27, 2024 | 28.52 | 29.31 | 28.35 | 29.16 | 1,023,010 | +0.88(+3.10%) |
Feb 26, 2024 | 28.19 | 28.41 | 27.76 | 28.28 | 1,243,194 | +0.09(+0.32%) |
Feb 23, 2024 | 28.90 | 28.90 | 28.13 | 28.19 | 1,325,805 | -0.78(-2.68%) |
Feb 22, 2024 | 29.24 | 29.32 | 28.37 | 28.97 | 1,301,672 | -0.40(-1.36%) |
Feb 21, 2024 | 29.39 | 29.86 | 29.17 | 29.37 | 1,076,847 | +0.29(+0.99%) |
Feb 20, 2024 | 29.86 | 30.26 | 28.78 | 29.08 | 1,755,506 | -0.93(-3.09%) |
Feb 16, 2024 | 30.26 | 31.44 | 29.80 | 30.00 | 2,392,797 | -0.33(-1.08%) |
Feb 15, 2024 | 35.93 | 36.16 | 30.28 | 30.33 | 3,540,834 | -4.55(-13.04%) |
Feb 14, 2024 | 34.31 | 34.99 | 34.09 | 34.88 | 1,124,025 | +0.98(+2.88%) |
Feb 13, 2024 | 34.57 | 34.93 | 33.75 | 33.91 | 865,343 | -1.36(-3.87%) |
Feb 12, 2024 | 34.84 | 35.60 | 34.84 | 35.27 | 1,528,755 | +0.60(+1.72%) |
Feb 09, 2024 | 34.38 | 35.43 | 34.35 | 34.67 | 994,601 | +0.40(+1.16%) |
Feb 08, 2024 | 33.47 | 34.46 | 33.43 | 34.27 | 884,490 | +0.78(+2.32%) |
Feb 07, 2024 | 34.40 | 34.53 | 33.49 | 33.50 | 935,513 | -0.72(-2.09%) |
Feb 06, 2024 | 33.61 | 34.48 | 33.55 | 34.21 | 1,258,176 | +0.46(+1.36%) |
Feb 05, 2024 | 34.85 | 34.91 | 33.41 | 33.76 | 1,034,263 | -1.38(-3.94%) |
Feb 02, 2024 | 35.46 | 35.71 | 34.90 | 35.14 | 910,534 | -0.69(-1.92%) |
Feb 01, 2024 | 36.36 | 36.55 | 35.61 | 35.83 | 659,149 | -0.27(-0.74%) |
Jan 31, 2024 | 36.37 | 36.96 | 35.93 | 36.10 | 940,041 | -0.23(-0.63%) |
Jan 30, 2024 | 36.44 | 36.51 | 35.82 | 36.33 | 745,016 | -0.36(-0.98%) |
Jan 29, 2024 | 36.29 | 36.73 | 36.10 | 36.68 | 907,971 | +0.33(+0.90%) |
Jan 26, 2024 | 36.30 | 36.78 | 36.30 | 36.36 | 628,529 | +0.27(+0.74%) |
Jan 25, 2024 | 36.67 | 36.81 | 35.69 | 36.09 | 664,044 | -0.17(-0.47%) |
Jan 24, 2024 | 37.71 | 37.91 | 36.21 | 36.26 | 620,374 | -1.12(-2.98%) |
Jan 23, 2024 | 37.55 | 38.23 | 37.02 | 37.37 | 700,205 | -0.12(-0.32%) |
Jan 22, 2024 | 37.31 | 37.98 | 37.26 | 37.49 | 844,126 | +0.40(+1.07%) |
Jan 19, 2024 | 38.01 | 38.09 | 36.89 | 37.09 | 699,788 | -0.84(-2.20%) |
Jan 18, 2024 | 37.19 | 38.11 | 37.09 | 37.93 | 880,394 | +0.90(+2.42%) |
Jan 17, 2024 | 37.45 | 37.66 | 36.97 | 37.03 | 708,564 | -0.65(-1.72%) |
Jan 16, 2024 | 37.93 | 38.04 | 37.62 | 37.68 | 692,426 | -0.49(-1.28%) |
Jan 12, 2024 | 38.54 | 39.21 | 38.17 | 38.17 | 493,036 | -0.32(-0.83%) |
Jan 11, 2024 | 38.85 | 39.24 | 38.42 | 38.49 | 405,343 | -0.46(-1.18%) |
Jan 10, 2024 | 38.82 | 39.20 | 38.77 | 38.94 | 488,658 | +0.20(+0.51%) |
Jan 09, 2024 | 38.59 | 38.93 | 38.33 | 38.74 | 534,413 | -0.34(-0.87%) |
Jan 08, 2024 | 38.38 | 39.39 | 38.18 | 39.08 | 602,470 | +0.71(+1.84%) |
Jan 05, 2024 | 39.16 | 39.48 | 38.11 | 38.38 | 633,038 | -1.15(-2.92%) |
Jan 04, 2024 | 39.08 | 39.66 | 38.58 | 39.53 | 754,036 | +0.45(+1.15%) |
Jan 03, 2024 | 39.99 | 40.07 | 38.82 | 39.08 | 595,503 | -1.31(-3.25%) |
Jan 02, 2024 | 40.66 | 41.21 | 40.25 | 40.40 | 560,100 | -0.58(-1.41%) |
Dec 29, 2023 | 40.95 | 41.30 | 40.81 | 40.97 | 467,671 | -0.10(-0.24%) |
Dec 28, 2023 | 40.78 | 41.28 | 40.72 | 41.07 | 495,414 | +0.38(+0.93%) |
Dec 27, 2023 | 41.02 | 41.20 | 40.61 | 40.70 | 459,475 | -0.34(-0.82%) |
Dec 26, 2023 | 40.47 | 41.45 | 40.47 | 41.03 | 418,806 | +0.56(+1.38%) |
Dec 22, 2023 | 40.58 | 41.09 | 40.14 | 40.48 | 531,788 | +0.14(+0.35%) |
Dec 21, 2023 | 39.75 | 40.70 | 39.66 | 40.34 | 513,482 | +1.00(+2.53%) |
Dec 20, 2023 | 40.06 | 40.61 | 39.31 | 39.34 | 679,695 | -0.68(-1.69%) |
Dec 19, 2023 | 39.91 | 40.56 | 39.91 | 40.02 | 541,496 | +0.34(+0.85%) |
Dec 18, 2023 | 39.87 | 40.18 | 39.60 | 39.68 | 608,887 | -0.15(-0.37%) |
Dec 15, 2023 | 40.53 | 40.98 | 39.79 | 39.83 | 1,927,450 | -0.67(-1.65%) |
Dec 14, 2023 | 40.51 | 41.47 | 40.00 | 40.50 | 660,872 | +0.56(+1.40%) |
Dec 13, 2023 | 39.07 | 40.05 | 38.61 | 39.94 | 1,051,921 | +0.69(+1.77%) |
Dec 12, 2023 | 39.51 | 39.60 | 38.84 | 39.24 | 685,838 | -0.29(-0.73%) |
Dec 11, 2023 | 40.31 | 40.89 | 39.29 | 39.53 | 652,743 | -0.73(-1.82%) |
Dec 08, 2023 | 39.63 | 41.01 | 39.63 | 40.27 | 742,590 | +0.81(+2.06%) |
Dec 07, 2023 | 39.63 | 40.07 | 39.31 | 39.45 | 935,228 | -0.18(-0.45%) |
Dec 06, 2023 | 39.58 | 40.48 | 39.56 | 39.63 | 755,802 | -0.05(-0.12%) |
Dec 05, 2023 | 39.33 | 39.86 | 39.10 | 39.68 | 979,525 | +0.28(+0.71%) |
Dec 04, 2023 | 38.97 | 39.52 | 38.88 | 39.40 | 510,847 | +0.50(+1.28%) |
Dec 01, 2023 | 37.71 | 39.07 | 37.61 | 38.91 | 637,770 | +1.10(+2.91%) |
Nov 30, 2023 | 37.83 | 38.24 | 37.72 | 37.81 | 952,303 | +0.08(+0.21%) |
Nov 29, 2023 | 37.72 | 38.17 | 37.46 | 37.73 | 844,271 | +0.08(+0.21%) |
Nov 28, 2023 | 36.84 | 38.07 | 36.59 | 37.65 | 1,051,188 | +0.51(+1.36%) |
Nov 27, 2023 | 36.99 | 37.27 | 36.44 | 37.14 | 735,101 | -0.05(-0.13%) |
Nov 24, 2023 | 36.75 | 37.42 | 36.73 | 37.19 | 235,408 | +0.16(+0.43%) |
Nov 22, 2023 | 37.29 | 38.31 | 36.83 | 37.03 | 711,191 | +0.82(+2.27%) |
Nov 21, 2023 | 36.84 | 37.00 | 35.97 | 36.21 | 608,414 | -0.44(-1.19%) |
Nov 20, 2023 | 36.91 | 36.92 | 36.39 | 36.64 | 557,130 | -0.34(-0.91%) |
Nov 17, 2023 | 37.45 | 37.92 | 36.89 | 36.98 | 590,408 | -0.25(-0.67%) |
Nov 16, 2023 | 37.16 | 37.52 | 36.89 | 37.23 | 814,383 | +0.06(+0.16%) |
Nov 15, 2023 | 36.85 | 37.83 | 36.74 | 37.17 | 837,943 | +0.32(+0.86%) |
Nov 14, 2023 | 36.15 | 36.91 | 35.99 | 36.85 | 744,488 | +1.62(+4.59%) |
Nov 13, 2023 | 35.53 | 36.07 | 35.22 | 35.24 | 796,929 | -0.30(-0.84%) |
Nov 10, 2023 | 34.85 | 35.70 | 33.95 | 35.53 | 1,610,876 | -1.32(-3.58%) |
Nov 09, 2023 | 37.31 | 37.42 | 36.63 | 36.85 | 362,999 | -0.28(-0.75%) |
Nov 08, 2023 | 37.37 | 37.63 | 37.06 | 37.13 | 364,447 | -0.28(-0.74%) |
Nov 07, 2023 | 37.52 | 37.79 | 37.26 | 37.41 | 559,989 | -0.19(-0.50%) |
Nov 06, 2023 | 38.07 | 38.07 | 37.40 | 37.60 | 543,079 | -0.35(-0.92%) |
Nov 03, 2023 | 37.97 | 38.35 | 37.30 | 37.94 | 679,509 | +0.34(+0.90%) |
Nov 02, 2023 | 37.11 | 37.65 | 36.76 | 37.61 | 480,075 | +1.17(+3.21%) |
Nov 01, 2023 | 36.90 | 36.90 | 36.17 | 36.44 | 527,551 | -0.33(-0.89%) |
Oct 31, 2023 | 36.84 | 37.27 | 36.54 | 36.76 | 561,591 | +0.04(+0.11%) |
Oct 30, 2023 | 36.37 | 36.72 | 36.05 | 36.72 | 995,446 | +0.95(+2.66%) |
Oct 27, 2023 | 36.52 | 36.52 | 35.50 | 35.77 | 777,263 | -0.74(-2.04%) |
Oct 26, 2023 | 36.51 | 37.49 | 36.42 | 36.52 | 644,045 | -0.14(-0.38%) |
Oct 25, 2023 | 36.94 | 37.59 | 36.61 | 36.65 | 578,690 | -0.82(-2.20%) |
Oct 24, 2023 | 37.88 | 38.23 | 37.44 | 37.48 | 941,939 | -0.30(-0.79%) |
Oct 23, 2023 | 38.08 | 38.20 | 37.05 | 37.78 | 1,516,083 | -0.41(-1.07%) |
Oct 20, 2023 | 39.20 | 39.48 | 38.08 | 38.18 | 1,207,600 | -1.29(-3.27%) |
Oct 19, 2023 | 41.73 | 42.05 | 39.19 | 39.47 | 2,306,145 | -3.96(-9.12%) |
Oct 18, 2023 | 43.57 | 43.57 | 43.07 | 43.43 | 781,355 | -0.29(-0.66%) |
Oct 17, 2023 | 42.83 | 44.28 | 42.64 | 43.72 | 944,422 | +1.12(+2.63%) |
Oct 16, 2023 | 42.27 | 42.82 | 42.26 | 42.60 | 661,627 | +0.45(+1.06%) |
Oct 13, 2023 | 41.56 | 42.67 | 41.31 | 42.15 | 587,268 | +0.60(+1.43%) |
Oct 12, 2023 | 42.01 | 42.36 | 41.01 | 41.56 | 774,243 | -0.53(-1.25%) |
Oct 11, 2023 | 43.90 | 43.94 | 41.81 | 42.08 | 1,046,877 | -1.68(-3.83%) |
Oct 10, 2023 | 44.22 | 44.43 | 43.55 | 43.76 | 568,006 | -0.34(-0.77%) |
Oct 09, 2023 | 43.71 | 44.59 | 43.54 | 44.10 | 518,513 | +0.15(+0.34%) |
Oct 06, 2023 | 44.47 | 44.50 | 43.77 | 43.95 | 710,732 | -0.57(-1.27%) |
Oct 05, 2023 | 44.16 | 44.72 | 44.09 | 44.51 | 544,082 | +0.30(+0.67%) |
Oct 04, 2023 | 43.54 | 44.35 | 43.37 | 44.22 | 604,834 | +0.72(+1.67%) |
Oct 03, 2023 | 43.69 | 44.13 | 43.34 | 43.49 | 517,096 | -0.57(-1.28%) |
Oct 02, 2023 | 45.11 | 45.40 | 43.71 | 44.06 | 660,410 | -1.08(-2.40%) |
Sep 29, 2023 | 45.04 | 45.89 | 44.89 | 45.14 | 570,540 | +0.12(+0.26%) |
Sep 28, 2023 | 45.25 | 45.50 | 44.95 | 45.02 | 937,501 | -0.23(-0.50%) |
Sep 27, 2023 | 46.29 | 46.66 | 45.21 | 45.25 | 761,360 | -1.04(-2.25%) |
Sep 26, 2023 | 46.77 | 46.96 | 46.24 | 46.29 | 580,043 | -0.67(-1.44%) |
Sep 25, 2023 | 47.59 | 47.43 | 46.82 | 46.96 | 637,191 | -1.00(-2.09%) |
Sep 22, 2023 | 47.11 | 48.09 | 47.04 | 47.97 | 773,488 | +0.99(+2.11%) |
Sep 21, 2023 | 48.29 | 48.33 | 46.59 | 46.97 | 730,810 | -1.36(-2.81%) |
Sep 20, 2023 | 50.70 | 50.73 | 48.30 | 48.33 | 666,254 | -2.05(-4.08%) |
Sep 19, 2023 | 49.70 | 51.22 | 49.70 | 50.39 | 1,123,361 | +0.61(+1.22%) |
Sep 18, 2023 | 48.08 | 50.33 | 48.01 | 49.78 | 933,677 | +2.60(+5.51%) |
Sep 15, 2023 | 48.02 | 48.23 | 46.97 | 47.18 | 2,312,836 | -0.75(-1.57%) |
Sep 14, 2023 | 47.77 | 48.24 | 47.74 | 47.94 | 551,883 | +0.27(+0.56%) |
Sep 13, 2023 | 46.84 | 47.90 | 46.36 | 47.67 | 684,790 | +0.53(+1.13%) |
Sep 12, 2023 | 47.27 | 47.53 | 46.79 | 47.13 | 637,620 | -0.04(-0.08%) |
Sep 11, 2023 | 47.13 | 47.52 | 47.06 | 47.17 | 454,227 | +0.05(+0.11%) |
Sep 08, 2023 | 47.40 | 47.55 | 46.89 | 47.12 | 359,350 | -0.05(-0.10%) |
Sep 07, 2023 | 48.23 | 48.31 | 46.92 | 47.17 | 644,983 | -1.06(-2.20%) |
Sep 06, 2023 | 48.49 | 48.75 | 47.97 | 48.23 | 503,477 | -0.05(-0.10%) |
Sep 05, 2023 | 48.57 | 48.62 | 47.60 | 48.28 | 625,871 | -0.73(-1.49%) |
Sep 01, 2023 | 48.76 | 49.27 | 48.42 | 49.01 | 434,694 | +0.57(+1.18%) |
Aug 31, 2023 | 48.18 | 48.75 | 48.14 | 48.44 | 706,516 | +0.34(+0.70%) |
Aug 30, 2023 | 47.93 | 48.53 | 47.64 | 48.10 | 360,638 | +0.11(+0.23%) |
Aug 29, 2023 | 47.66 | 48.06 | 47.48 | 48.00 | 393,873 | +0.27(+0.56%) |
Aug 28, 2023 | 47.59 | 48.09 | 47.59 | 47.73 | 298,930 | +0.43(+0.90%) |
Aug 25, 2023 | 47.46 | 47.79 | 47.23 | 47.30 | 404,056 | -0.23(-0.48%) |
Aug 24, 2023 | 47.92 | 48.26 | 47.50 | 47.53 | 370,121 | -0.49(-1.03%) |
Aug 23, 2023 | 47.52 | 48.19 | 47.30 | 48.02 | 656,951 | +0.50(+1.06%) |
Aug 22, 2023 | 47.85 | 48.25 | 47.32 | 47.52 | 969,708 | -0.33(-0.68%) |
Aug 21, 2023 | 47.66 | 47.94 | 47.24 | 47.85 | 667,579 | +0.14(+0.29%) |
Aug 18, 2023 | 47.95 | 48.57 | 47.66 | 47.71 | 790,608 | -0.36(-0.74%) |
Aug 17, 2023 | 49.01 | 49.41 | 48.02 | 48.06 | 727,114 | -0.93(-1.90%) |
Aug 16, 2023 | 49.61 | 49.84 | 48.65 | 48.99 | 842,375 | -0.76(-1.53%) |
Aug 15, 2023 | 49.85 | 50.41 | 49.49 | 49.76 | 659,471 | -0.26(-0.51%) |
Aug 14, 2023 | 50.40 | 50.48 | 49.84 | 50.01 | 492,472 | -0.36(-0.71%) |
Aug 11, 2023 | 50.37 | 50.52 | 49.90 | 50.37 | 488,779 | +0.00(+0.00%) |
Aug 10, 2023 | 49.48 | 50.45 | 49.40 | 50.37 | 559,039 | +0.99(+2.00%) |
Aug 09, 2023 | 48.99 | 49.40 | 48.40 | 49.38 | 589,796 | +0.37(+0.75%) |
Aug 08, 2023 | 48.95 | 49.41 | 48.67 | 49.01 | 709,020 | -0.33(-0.66%) |
Aug 07, 2023 | 49.25 | 49.47 | 48.95 | 49.34 | 687,228 | +0.16(+0.32%) |
Aug 04, 2023 | 49.55 | 50.47 | 49.17 | 49.18 | 931,065 | -0.31(-0.62%) |
Aug 03, 2023 | 50.13 | 50.38 | 49.20 | 49.49 | 874,361 | -0.89(-1.77%) |
Aug 02, 2023 | 51.07 | 51.26 | 49.94 | 50.38 | 1,106,888 | -1.08(-2.10%) |
Aug 01, 2023 | 51.67 | 51.86 | 51.02 | 51.46 | 1,040,353 | -0.54(-1.05%) |
Jul 31, 2023 | 53.37 | 53.47 | 51.55 | 52.00 | 1,393,854 | -1.53(-2.87%) |
Jul 28, 2023 | 52.73 | 53.85 | 52.56 | 53.54 | 1,200,930 | +1.72(+3.32%) |
Jul 27, 2023 | 50.90 | 52.57 | 50.35 | 51.82 | 1,509,089 | +1.39(+2.75%) |
Jul 26, 2023 | 50.05 | 50.83 | 49.48 | 50.43 | 1,931,320 | +0.38(+0.75%) |
Jul 25, 2023 | 54.74 | 54.92 | 49.59 | 50.05 | 4,485,434 | -9.28(-15.64%) |
Jul 24, 2023 | 60.29 | 60.29 | 59.23 | 59.34 | 921,580 | -1.00(-1.66%) |
Jul 21, 2023 | 60.53 | 60.77 | 59.62 | 60.34 | 704,923 | +0.19(+0.31%) |
Jul 20, 2023 | 60.20 | 60.64 | 59.92 | 60.15 | 658,713 | +0.31(+0.51%) |
Jul 19, 2023 | 59.06 | 60.10 | 58.98 | 59.84 | 636,243 | +0.75(+1.27%) |
Jul 18, 2023 | 59.77 | 59.99 | 59.06 | 59.09 | 681,794 | -0.42(-0.70%) |
Jul 17, 2023 | 59.36 | 59.96 | 58.79 | 59.50 | 561,365 | -0.19(-0.31%) |
Jul 14, 2023 | 59.62 | 60.13 | 59.41 | 59.69 | 542,866 | -0.02(-0.03%) |
Jul 13, 2023 | 59.68 | 59.99 | 59.26 | 59.71 | 563,826 | +0.12(+0.20%) |
Jul 12, 2023 | 60.79 | 60.86 | 59.53 | 59.59 | 725,129 | -0.78(-1.29%) |
Jul 11, 2023 | 59.74 | 60.67 | 59.73 | 60.38 | 742,033 | +0.40(+0.66%) |
Jul 10, 2023 | 59.65 | 60.36 | 59.35 | 59.98 | 682,850 | +0.33(+0.55%) |
Jul 07, 2023 | 60.15 | 60.72 | 59.26 | 59.65 | 706,129 | -1.00(-1.65%) |
Jul 06, 2023 | 60.64 | 61.05 | 60.20 | 60.65 | 591,785 | -0.37(-0.60%) |
Jul 05, 2023 | 60.69 | 61.20 | 59.71 | 61.02 | 568,520 | +0.20(+0.33%) |
Jul 03, 2023 | 61.13 | 61.13 | 60.25 | 60.82 | 299,130 | -0.65(-1.06%) |
Jun 30, 2023 | 61.45 | 61.75 | 61.14 | 61.47 | 630,104 | +0.45(+0.73%) |
Jun 29, 2023 | 60.17 | 61.67 | 60.17 | 61.03 | 692,618 | +0.84(+1.40%) |
Jun 28, 2023 | 60.60 | 60.96 | 59.80 | 60.19 | 892,757 | -0.27(-0.44%) |
Jun 27, 2023 | 62.34 | 63.17 | 60.28 | 60.45 | 889,049 | -1.60(-2.58%) |
Jun 26, 2023 | 61.35 | 62.27 | 61.30 | 62.06 | 827,828 | +0.99(+1.62%) |
Jun 23, 2023 | 59.31 | 62.36 | 59.31 | 61.07 | 15,025,673 | +1.31(+2.19%) |
Jun 22, 2023 | 60.45 | 60.49 | 58.83 | 59.76 | 1,121,663 | -1.08(-1.77%) |
Jun 21, 2023 | 60.96 | 62.11 | 60.57 | 60.84 | 721,704 | -0.23(-0.37%) |
Jun 20, 2023 | 59.51 | 61.27 | 59.28 | 61.07 | 697,732 | +1.39(+2.32%) |
Jun 16, 2023 | 60.12 | 60.80 | 59.55 | 59.68 | 1,311,350 | -0.72(-1.20%) |