Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 75.86 | 77.06 | 73.84 | 75.59 | 698,482 | +0.10(+0.13%) |
May 30, 2024 | 76.02 | 77.37 | 74.53 | 75.49 | 445,618 | -1.12(-1.46%) |
May 29, 2024 | 76.48 | 78.14 | 76.09 | 76.61 | 387,708 | -1.28(-1.64%) |
May 28, 2024 | 79.99 | 80.81 | 76.22 | 77.89 | 661,449 | -1.35(-1.70%) |
May 24, 2024 | 75.10 | 79.29 | 75.00 | 79.24 | 711,665 | +4.59(+6.15%) |
May 23, 2024 | 79.52 | 80.00 | 74.15 | 74.65 | 1,280,738 | -3.47(-4.44%) |
May 22, 2024 | 81.87 | 82.00 | 77.00 | 78.12 | 1,298,124 | -3.61(-4.42%) |
May 21, 2024 | 88.44 | 88.50 | 81.21 | 81.73 | 1,277,007 | -7.98(-8.90%) |
May 20, 2024 | 86.23 | 89.83 | 85.60 | 89.71 | 896,249 | +3.21(+3.71%) |
May 17, 2024 | 84.50 | 88.56 | 84.44 | 86.50 | 687,015 | +1.77(+2.09%) |
May 16, 2024 | 85.73 | 86.36 | 81.58 | 84.73 | 1,144,042 | -0.64(-0.75%) |
May 15, 2024 | 78.59 | 85.62 | 74.01 | 85.37 | 1,268,478 | +8.34(+10.83%) |
May 14, 2024 | 75.27 | 77.67 | 74.87 | 77.03 | 911,381 | +1.43(+1.89%) |
May 13, 2024 | 75.48 | 76.62 | 74.85 | 75.60 | 826,116 | +0.60(+0.80%) |
May 10, 2024 | 75.03 | 75.08 | 73.67 | 75.00 | 604,618 | +0.40(+0.54%) |
May 09, 2024 | 72.00 | 74.81 | 70.82 | 74.60 | 937,164 | +1.92(+2.64%) |
May 08, 2024 | 70.99 | 72.98 | 69.81 | 72.68 | 713,614 | +0.87(+1.21%) |
May 07, 2024 | 72.75 | 72.78 | 70.15 | 71.81 | 648,915 | -1.94(-2.63%) |
May 06, 2024 | 73.48 | 75.14 | 73.44 | 73.75 | 456,103 | +1.36(+1.88%) |
May 03, 2024 | 71.02 | 73.62 | 70.39 | 72.39 | 800,846 | +1.92(+2.72%) |
May 02, 2024 | 68.32 | 70.51 | 66.42 | 70.47 | 636,291 | +2.95(+4.37%) |
May 01, 2024 | 65.68 | 68.94 | 65.54 | 67.52 | 558,747 | +1.31(+1.98%) |
Apr 30, 2024 | 68.04 | 69.52 | 65.85 | 66.21 | 2,017,945 | -1.56(-2.30%) |
Apr 29, 2024 | 67.18 | 67.83 | 66.47 | 67.77 | 299,753 | +0.30(+0.44%) |
Apr 26, 2024 | 67.63 | 68.57 | 66.55 | 67.47 | 634,797 | -0.05(-0.07%) |
Apr 25, 2024 | 64.30 | 67.65 | 64.30 | 67.52 | 638,185 | +1.98(+3.02%) |
Apr 24, 2024 | 65.79 | 67.19 | 65.26 | 65.54 | 425,803 | +0.34(+0.52%) |
Apr 23, 2024 | 62.52 | 65.39 | 62.11 | 65.20 | 825,109 | +3.12(+5.03%) |
Apr 22, 2024 | 61.13 | 63.67 | 60.77 | 62.08 | 781,718 | +1.18(+1.94%) |
Apr 19, 2024 | 60.97 | 62.26 | 60.55 | 60.90 | 720,861 | -0.32(-0.52%) |
Apr 18, 2024 | 62.75 | 63.54 | 60.95 | 61.22 | 821,749 | -1.59(-2.53%) |
Apr 17, 2024 | 64.00 | 65.38 | 62.60 | 62.81 | 603,567 | -0.77(-1.21%) |
Apr 16, 2024 | 64.75 | 65.64 | 63.20 | 63.58 | 1,231,099 | -2.46(-3.73%) |
Apr 15, 2024 | 69.03 | 69.87 | 65.87 | 66.04 | 531,525 | -2.58(-3.76%) |
Apr 12, 2024 | 69.71 | 70.31 | 68.17 | 68.62 | 437,319 | -1.99(-2.82%) |
Apr 11, 2024 | 70.04 | 70.83 | 68.94 | 70.61 | 332,089 | +0.57(+0.81%) |
Apr 10, 2024 | 67.47 | 70.16 | 66.58 | 70.04 | 673,319 | +0.43(+0.62%) |
Apr 09, 2024 | 67.64 | 70.69 | 67.12 | 69.61 | 1,674,594 | +2.37(+3.52%) |
Apr 08, 2024 | 77.05 | 77.30 | 67.08 | 67.24 | 2,127,436 | -8.73(-11.49%) |
Apr 05, 2024 | 71.64 | 76.22 | 71.64 | 75.97 | 927,447 | +4.42(+6.18%) |
Apr 04, 2024 | 72.43 | 72.99 | 71.31 | 71.55 | 627,543 | -0.51(-0.71%) |
Apr 03, 2024 | 70.37 | 72.21 | 70.02 | 72.06 | 637,726 | +1.78(+2.53%) |
Apr 02, 2024 | 70.49 | 70.74 | 68.46 | 70.28 | 999,553 | -1.12(-1.57%) |
Apr 01, 2024 | 71.40 | 71.86 | 70.81 | 71.40 | 706,029 | +0.35(+0.49%) |
Mar 28, 2024 | 70.53 | 71.20 | 70.09 | 71.05 | 680,332 | +0.45(+0.64%) |
Mar 27, 2024 | 70.44 | 71.41 | 69.51 | 70.60 | 700,840 | +0.88(+1.26%) |
Mar 26, 2024 | 68.54 | 69.78 | 68.37 | 69.72 | 566,029 | +1.68(+2.47%) |
Mar 25, 2024 | 68.35 | 69.00 | 67.99 | 68.04 | 486,602 | -0.69(-1.00%) |
Mar 22, 2024 | 68.50 | 69.21 | 68.03 | 68.73 | 923,817 | +0.20(+0.29%) |
Mar 21, 2024 | 67.74 | 68.59 | 66.89 | 68.53 | 687,510 | +1.27(+1.89%) |
Mar 20, 2024 | 65.20 | 67.40 | 64.57 | 67.26 | 561,027 | +2.15(+3.30%) |
Mar 19, 2024 | 65.00 | 65.86 | 64.52 | 65.11 | 949,092 | -0.03(-0.05%) |
Mar 18, 2024 | 64.34 | 65.17 | 63.47 | 65.14 | 807,857 | +1.18(+1.84%) |
Mar 15, 2024 | 63.18 | 64.42 | 63.08 | 63.96 | 1,121,901 | +0.17(+0.27%) |
Mar 14, 2024 | 63.96 | 64.78 | 61.81 | 63.79 | 715,281 | +0.32(+0.50%) |
Mar 13, 2024 | 64.55 | 64.55 | 62.40 | 63.47 | 774,694 | -0.96(-1.49%) |
Mar 12, 2024 | 62.18 | 64.45 | 60.80 | 64.43 | 709,152 | +2.39(+3.85%) |
Mar 11, 2024 | 60.81 | 62.08 | 59.51 | 62.04 | 672,566 | +1.22(+2.01%) |
Mar 08, 2024 | 60.45 | 61.26 | 59.70 | 60.82 | 536,715 | +0.32(+0.53%) |
Mar 07, 2024 | 60.62 | 61.18 | 60.20 | 60.50 | 689,043 | +0.05(+0.08%) |
Mar 06, 2024 | 60.00 | 61.30 | 59.26 | 60.45 | 1,038,257 | +1.69(+2.88%) |
Mar 05, 2024 | 59.74 | 59.81 | 57.59 | 58.76 | 1,032,579 | -0.87(-1.46%) |
Mar 04, 2024 | 62.10 | 62.39 | 59.55 | 59.63 | 671,138 | -2.42(-3.90%) |
Mar 01, 2024 | 62.00 | 63.79 | 61.51 | 62.05 | 736,591 | +0.36(+0.58%) |
Feb 29, 2024 | 59.32 | 62.24 | 59.32 | 61.69 | 1,377,827 | +2.77(+4.70%) |
Feb 28, 2024 | 57.15 | 59.74 | 56.90 | 58.92 | 589,431 | +1.41(+2.45%) |
Feb 27, 2024 | 57.83 | 58.57 | 57.29 | 57.51 | 339,015 | -0.38(-0.66%) |
Feb 26, 2024 | 57.08 | 58.61 | 57.03 | 57.89 | 282,033 | +1.11(+1.95%) |
Feb 23, 2024 | 58.51 | 59.16 | 56.72 | 56.78 | 624,049 | -1.78(-3.04%) |
Feb 22, 2024 | 58.81 | 59.62 | 58.01 | 58.56 | 1,380,273 | +1.16(+2.02%) |
Feb 21, 2024 | 56.60 | 57.44 | 55.60 | 57.40 | 1,232,295 | -0.74(-1.27%) |
Feb 20, 2024 | 60.08 | 60.94 | 57.72 | 58.14 | 584,129 | -2.14(-3.55%) |
Feb 16, 2024 | 59.11 | 61.67 | 59.11 | 60.28 | 887,157 | +1.17(+1.98%) |
Feb 15, 2024 | 58.15 | 59.57 | 57.10 | 59.11 | 898,544 | +1.65(+2.87%) |
Feb 14, 2024 | 59.40 | 59.95 | 56.94 | 57.46 | 1,143,688 | -0.68(-1.17%) |
Feb 13, 2024 | 56.33 | 58.37 | 55.50 | 58.14 | 671,455 | -0.03(-0.05%) |
Feb 12, 2024 | 59.50 | 59.58 | 57.37 | 58.17 | 833,508 | -1.11(-1.87%) |
Feb 09, 2024 | 58.00 | 60.63 | 57.79 | 59.28 | 1,322,625 | +1.73(+3.01%) |
Feb 08, 2024 | 57.73 | 57.90 | 56.25 | 57.55 | 544,840 | +1.29(+2.29%) |
Feb 07, 2024 | 56.33 | 56.73 | 55.40 | 56.26 | 482,992 | -0.64(-1.12%) |
Feb 06, 2024 | 57.87 | 58.04 | 54.94 | 56.90 | 665,498 | -0.70(-1.22%) |
Feb 05, 2024 | 57.68 | 58.30 | 56.59 | 57.60 | 688,007 | -0.63(-1.08%) |
Feb 02, 2024 | 56.69 | 58.44 | 56.14 | 58.23 | 1,201,456 | +1.22(+2.14%) |
Feb 01, 2024 | 55.25 | 57.15 | 54.36 | 57.01 | 1,485,347 | +1.62(+2.92%) |
Jan 31, 2024 | 53.62 | 56.97 | 53.52 | 55.39 | 2,175,016 | +1.34(+2.48%) |
Jan 30, 2024 | 50.83 | 54.39 | 50.83 | 54.05 | 1,413,853 | +2.95(+5.77%) |
Jan 29, 2024 | 50.00 | 51.29 | 49.97 | 51.10 | 854,861 | +1.57(+3.17%) |
Jan 26, 2024 | 48.00 | 49.56 | 47.65 | 49.53 | 300,733 | +1.50(+3.12%) |
Jan 25, 2024 | 48.26 | 48.99 | 47.52 | 48.03 | 501,435 | +0.14(+0.29%) |
Jan 24, 2024 | 50.85 | 50.94 | 47.37 | 47.89 | 752,459 | -2.01(-4.03%) |
Jan 23, 2024 | 50.00 | 50.10 | 47.04 | 49.90 | 1,045,894 | -0.13(-0.26%) |
Jan 22, 2024 | 50.08 | 50.08 | 48.78 | 50.03 | 710,713 | +0.43(+0.87%) |
Jan 19, 2024 | 49.21 | 49.66 | 47.88 | 49.60 | 434,084 | +0.62(+1.27%) |
Jan 18, 2024 | 47.99 | 49.02 | 47.66 | 48.98 | 526,631 | +1.51(+3.18%) |
Jan 17, 2024 | 47.39 | 47.76 | 46.85 | 47.47 | 362,431 | -0.19(-0.40%) |
Jan 16, 2024 | 46.92 | 48.21 | 46.31 | 47.66 | 497,518 | +0.31(+0.65%) |
Jan 12, 2024 | 47.82 | 48.31 | 47.13 | 47.35 | 348,631 | -0.33(-0.69%) |
Jan 11, 2024 | 45.41 | 47.91 | 45.21 | 47.68 | 684,719 | +2.27(+5.00%) |
Jan 10, 2024 | 45.03 | 46.16 | 45.00 | 45.41 | 355,233 | +0.55(+1.23%) |
Jan 09, 2024 | 45.38 | 45.56 | 44.73 | 44.86 | 425,950 | -0.31(-0.69%) |
Jan 08, 2024 | 44.73 | 45.30 | 43.31 | 45.17 | 438,683 | +0.29(+0.65%) |
Jan 05, 2024 | 45.92 | 46.52 | 44.80 | 44.88 | 514,751 | -1.32(-2.86%) |
Jan 04, 2024 | 45.89 | 48.50 | 45.88 | 46.20 | 821,109 | +0.01(+0.02%) |
Jan 03, 2024 | 45.77 | 47.06 | 45.55 | 46.19 | 251,534 | +0.27(+0.59%) |
Jan 02, 2024 | 46.08 | 46.59 | 45.11 | 45.92 | 249,052 | -1.06(-2.26%) |
Dec 29, 2023 | 47.03 | 47.19 | 46.55 | 46.98 | 132,945 | +0.00(+0.00%) |
Dec 28, 2023 | 47.01 | 47.08 | 46.59 | 46.98 | 203,323 | +0.04(+0.09%) |
Dec 27, 2023 | 47.29 | 47.39 | 46.51 | 46.94 | 148,767 | -0.06(-0.13%) |
Dec 26, 2023 | 46.49 | 47.13 | 46.34 | 47.00 | 230,007 | +0.71(+1.53%) |
Dec 22, 2023 | 45.21 | 46.87 | 45.09 | 46.29 | 205,690 | +1.02(+2.25%) |
Dec 21, 2023 | 45.25 | 45.73 | 44.89 | 45.27 | 292,484 | +0.58(+1.30%) |
Dec 20, 2023 | 46.66 | 46.84 | 44.63 | 44.69 | 458,226 | -2.17(-4.63%) |
Dec 19, 2023 | 47.06 | 47.06 | 46.50 | 46.86 | 184,419 | +0.09(+0.19%) |
Dec 18, 2023 | 47.00 | 47.30 | 46.43 | 46.77 | 300,739 | +0.00(+0.00%) |
Dec 15, 2023 | 46.24 | 47.07 | 46.09 | 46.77 | 542,088 | +0.23(+0.49%) |
Dec 14, 2023 | 45.84 | 46.57 | 45.41 | 46.54 | 550,123 | +0.48(+1.04%) |
Dec 13, 2023 | 46.42 | 46.54 | 45.47 | 46.06 | 324,997 | +0.13(+0.28%) |
Dec 12, 2023 | 45.91 | 45.95 | 44.70 | 45.93 | 677,318 | +0.20(+0.44%) |
Dec 11, 2023 | 44.77 | 45.95 | 44.28 | 45.73 | 562,606 | +1.34(+3.02%) |
Dec 08, 2023 | 44.85 | 44.91 | 43.38 | 44.39 | 814,748 | -0.47(-1.05%) |
Dec 07, 2023 | 43.41 | 44.92 | 43.00 | 44.86 | 266,185 | +1.61(+3.72%) |
Dec 06, 2023 | 44.37 | 44.72 | 43.14 | 43.25 | 488,869 | -1.12(-2.52%) |
Dec 05, 2023 | 45.15 | 45.55 | 44.13 | 44.37 | 656,713 | -0.52(-1.16%) |
Dec 04, 2023 | 42.41 | 46.04 | 42.23 | 44.89 | 1,836,984 | +2.27(+5.33%) |
Dec 01, 2023 | 42.43 | 43.21 | 41.95 | 42.62 | 393,828 | +0.39(+0.92%) |
Nov 30, 2023 | 42.86 | 42.91 | 41.56 | 42.23 | 542,829 | -0.32(-0.75%) |
Nov 29, 2023 | 42.00 | 43.28 | 42.00 | 42.55 | 351,543 | +0.61(+1.45%) |
Nov 28, 2023 | 42.25 | 42.50 | 41.73 | 41.94 | 334,119 | -0.26(-0.62%) |
Nov 27, 2023 | 42.51 | 43.05 | 42.00 | 42.20 | 547,364 | -0.27(-0.64%) |
Nov 24, 2023 | 42.89 | 42.93 | 41.91 | 42.47 | 185,124 | +0.01(+0.02%) |
Nov 22, 2023 | 42.51 | 43.06 | 42.39 | 42.46 | 194,547 | +0.01(+0.02%) |
Nov 21, 2023 | 42.77 | 42.93 | 41.85 | 42.45 | 406,846 | -0.56(-1.30%) |
Nov 20, 2023 | 43.40 | 43.45 | 42.61 | 43.01 | 350,372 | -0.37(-0.85%) |
Nov 17, 2023 | 43.01 | 43.60 | 42.85 | 43.38 | 397,472 | +0.74(+1.74%) |
Nov 16, 2023 | 42.90 | 43.31 | 42.43 | 42.64 | 302,489 | -0.30(-0.70%) |
Nov 15, 2023 | 42.50 | 43.19 | 42.43 | 42.94 | 514,930 | +0.52(+1.23%) |
Nov 14, 2023 | 42.00 | 42.44 | 41.51 | 42.42 | 592,734 | +0.76(+1.82%) |
Nov 13, 2023 | 41.50 | 42.00 | 41.11 | 41.66 | 441,492 | +0.08(+0.19%) |
Nov 10, 2023 | 40.76 | 41.76 | 39.26 | 41.58 | 765,302 | +1.09(+2.70%) |
Nov 09, 2023 | 40.07 | 40.57 | 39.62 | 40.48 | 798,314 | +0.91(+2.29%) |
Nov 08, 2023 | 40.00 | 40.07 | 39.20 | 39.58 | 323,097 | -0.35(-0.88%) |
Nov 07, 2023 | 40.48 | 40.99 | 39.86 | 39.93 | 341,892 | -1.05(-2.56%) |
Nov 06, 2023 | 39.72 | 41.02 | 39.34 | 40.98 | 435,866 | +1.32(+3.33%) |
Nov 03, 2023 | 38.80 | 39.66 | 38.80 | 39.66 | 552,334 | +0.86(+2.22%) |
Nov 02, 2023 | 38.77 | 38.96 | 38.05 | 38.80 | 605,245 | +0.79(+2.08%) |
Nov 01, 2023 | 39.38 | 39.88 | 37.62 | 38.01 | 566,276 | -0.72(-1.86%) |
Oct 31, 2023 | 38.21 | 39.22 | 37.01 | 38.73 | 932,459 | +1.04(+2.76%) |
Oct 30, 2023 | 37.09 | 37.97 | 37.00 | 37.69 | 546,915 | +0.88(+2.39%) |
Oct 27, 2023 | 37.74 | 38.36 | 36.81 | 36.81 | 500,906 | -0.57(-1.52%) |
Oct 26, 2023 | 37.92 | 38.86 | 37.28 | 37.38 | 407,909 | -0.58(-1.53%) |
Oct 25, 2023 | 38.23 | 38.64 | 37.81 | 37.96 | 410,280 | -0.48(-1.25%) |
Oct 24, 2023 | 38.55 | 38.90 | 38.25 | 38.44 | 441,494 | +0.38(+1.00%) |
Oct 23, 2023 | 38.73 | 38.73 | 38.01 | 38.06 | 308,363 | -0.71(-1.83%) |
Oct 20, 2023 | 38.27 | 39.24 | 38.17 | 38.77 | 659,521 | +0.57(+1.49%) |
Oct 19, 2023 | 41.38 | 41.74 | 37.66 | 38.20 | 1,315,530 | -3.52(-8.44%) |
Oct 18, 2023 | 41.50 | 41.78 | 41.01 | 41.72 | 674,977 | -0.48(-1.14%) |
Oct 17, 2023 | 40.53 | 42.34 | 40.41 | 42.20 | 556,799 | +1.62(+3.99%) |
Oct 16, 2023 | 40.17 | 40.78 | 40.01 | 40.58 | 394,567 | +0.36(+0.90%) |
Oct 13, 2023 | 40.89 | 41.16 | 40.15 | 40.22 | 438,324 | -0.67(-1.64%) |
Oct 12, 2023 | 42.59 | 42.97 | 40.44 | 40.89 | 735,041 | -1.55(-3.65%) |
Oct 11, 2023 | 41.90 | 42.45 | 41.43 | 42.44 | 560,376 | +0.61(+1.46%) |
Oct 10, 2023 | 40.50 | 42.50 | 40.50 | 41.83 | 1,155,754 | +1.52(+3.77%) |
Oct 09, 2023 | 39.80 | 40.51 | 39.32 | 40.31 | 485,304 | +0.09(+0.22%) |
Oct 06, 2023 | 39.34 | 40.84 | 39.04 | 40.22 | 768,700 | +1.04(+2.65%) |
Oct 05, 2023 | 39.60 | 39.75 | 39.13 | 39.18 | 328,116 | -0.43(-1.09%) |
Oct 04, 2023 | 39.69 | 39.87 | 39.38 | 39.61 | 442,588 | -0.10(-0.25%) |
Oct 03, 2023 | 39.98 | 40.38 | 39.29 | 39.71 | 433,550 | -0.33(-0.82%) |
Oct 02, 2023 | 40.42 | 40.44 | 39.88 | 40.04 | 449,415 | -0.48(-1.18%) |
Sep 29, 2023 | 41.24 | 41.34 | 40.45 | 40.52 | 514,491 | -0.50(-1.22%) |
Sep 28, 2023 | 40.05 | 41.31 | 39.66 | 41.02 | 914,030 | +0.65(+1.61%) |
Sep 27, 2023 | 38.66 | 40.49 | 38.66 | 40.37 | 755,903 | +1.81(+4.69%) |
Sep 26, 2023 | 39.01 | 39.41 | 38.38 | 38.56 | 325,081 | -0.65(-1.66%) |
Sep 25, 2023 | 38.83 | 39.45 | 38.98 | 39.21 | 565,923 | +1.14(+2.99%) |
Sep 22, 2023 | 38.25 | 38.90 | 37.95 | 38.07 | 373,679 | -0.12(-0.31%) |
Sep 21, 2023 | 37.45 | 38.22 | 37.08 | 38.19 | 616,509 | +0.85(+2.28%) |
Sep 20, 2023 | 38.00 | 38.29 | 37.31 | 37.34 | 495,388 | -0.19(-0.51%) |
Sep 19, 2023 | 37.90 | 38.01 | 37.28 | 37.53 | 802,260 | -0.22(-0.58%) |
Sep 18, 2023 | 38.77 | 38.78 | 37.72 | 37.75 | 405,552 | -1.09(-2.81%) |
Sep 15, 2023 | 38.80 | 39.00 | 38.36 | 38.84 | 575,985 | +0.14(+0.36%) |
Sep 14, 2023 | 39.37 | 39.37 | 37.99 | 38.70 | 1,691,067 | -0.85(-2.15%) |
Sep 13, 2023 | 40.33 | 40.38 | 38.96 | 39.55 | 1,364,365 | -0.96(-2.37%) |
Sep 12, 2023 | 39.36 | 41.47 | 39.34 | 40.51 | 1,925,032 | +0.91(+2.30%) |
Sep 11, 2023 | 39.22 | 39.82 | 39.10 | 39.60 | 449,590 | +0.51(+1.30%) |
Sep 08, 2023 | 39.34 | 39.38 | 38.62 | 39.09 | 916,854 | -0.05(-0.13%) |
Sep 07, 2023 | 39.36 | 39.36 | 38.40 | 39.14 | 485,799 | -0.07(-0.18%) |
Sep 06, 2023 | 38.84 | 39.42 | 38.71 | 39.21 | 418,649 | +0.21(+0.54%) |
Sep 05, 2023 | 39.23 | 39.46 | 38.76 | 39.00 | 515,143 | -0.50(-1.27%) |
Sep 01, 2023 | 39.74 | 39.86 | 39.03 | 39.50 | 525,648 | -0.16(-0.40%) |
Aug 31, 2023 | 37.91 | 40.02 | 37.30 | 39.66 | 992,223 | +1.73(+4.56%) |
Aug 30, 2023 | 38.23 | 38.60 | 37.82 | 37.93 | 533,673 | -0.52(-1.35%) |
Aug 29, 2023 | 38.72 | 38.78 | 38.32 | 38.45 | 964,808 | -0.27(-0.70%) |
Aug 28, 2023 | 38.10 | 38.79 | 38.07 | 38.72 | 433,724 | +0.65(+1.71%) |
Aug 25, 2023 | 38.04 | 38.15 | 37.19 | 38.07 | 408,748 | +0.06(+0.16%) |
Aug 24, 2023 | 38.33 | 38.64 | 37.82 | 38.01 | 670,391 | -0.05(-0.13%) |
Aug 23, 2023 | 37.34 | 38.20 | 36.52 | 38.06 | 768,646 | +0.82(+2.20%) |
Aug 22, 2023 | 36.70 | 37.37 | 36.24 | 37.24 | 540,700 | +0.58(+1.58%) |
Aug 21, 2023 | 36.33 | 36.71 | 35.97 | 36.66 | 565,799 | +0.31(+0.85%) |
Aug 18, 2023 | 36.01 | 36.60 | 35.54 | 36.35 | 583,085 | -0.21(-0.57%) |
Aug 17, 2023 | 36.50 | 36.93 | 36.30 | 36.56 | 469,712 | +0.15(+0.41%) |
Aug 16, 2023 | 36.41 | 36.90 | 36.30 | 36.41 | 382,575 | +0.00(+0.00%) |
Aug 15, 2023 | 37.22 | 37.22 | 36.03 | 36.41 | 879,509 | -0.92(-2.46%) |
Aug 14, 2023 | 36.30 | 37.38 | 35.95 | 37.33 | 631,217 | +0.67(+1.83%) |
Aug 11, 2023 | 36.14 | 36.71 | 35.53 | 36.66 | 520,062 | +0.22(+0.60%) |
Aug 10, 2023 | 35.00 | 36.49 | 34.91 | 36.44 | 1,267,026 | +1.66(+4.77%) |
Aug 09, 2023 | 34.73 | 35.24 | 34.37 | 34.78 | 721,258 | +0.21(+0.61%) |
Aug 08, 2023 | 33.66 | 34.66 | 33.59 | 34.57 | 319,121 | +0.60(+1.77%) |
Aug 07, 2023 | 33.96 | 34.08 | 32.85 | 33.97 | 598,570 | +0.26(+0.77%) |
Aug 04, 2023 | 34.54 | 34.69 | 33.51 | 33.71 | 1,759,723 | -1.02(-2.94%) |
Aug 03, 2023 | 32.88 | 34.92 | 32.83 | 34.73 | 1,036,002 | +1.82(+5.53%) |
Aug 02, 2023 | 31.90 | 33.27 | 31.82 | 32.91 | 837,388 | +1.31(+4.15%) |
Aug 01, 2023 | 31.11 | 32.00 | 30.14 | 31.60 | 1,365,436 | +2.83(+9.84%) |
Jul 31, 2023 | 28.80 | 29.09 | 28.59 | 28.77 | 268,967 | +0.05(+0.17%) |
Jul 28, 2023 | 28.47 | 29.02 | 28.41 | 28.72 | 214,328 | +0.56(+1.99%) |
Jul 27, 2023 | 28.64 | 28.91 | 28.13 | 28.16 | 431,376 | -0.40(-1.40%) |
Jul 26, 2023 | 28.55 | 28.82 | 28.39 | 28.56 | 206,401 | +0.02(+0.07%) |
Jul 25, 2023 | 28.67 | 28.84 | 28.39 | 28.54 | 151,895 | -0.04(-0.14%) |
Jul 24, 2023 | 28.86 | 29.00 | 28.56 | 28.58 | 182,853 | -0.29(-1.00%) |
Jul 21, 2023 | 29.09 | 29.09 | 28.68 | 28.87 | 163,699 | -0.06(-0.21%) |
Jul 20, 2023 | 29.00 | 29.35 | 28.82 | 28.93 | 445,990 | -0.14(-0.48%) |
Jul 19, 2023 | 29.42 | 29.55 | 28.91 | 29.07 | 306,714 | -0.32(-1.09%) |
Jul 18, 2023 | 29.40 | 29.41 | 28.87 | 29.39 | 291,114 | -0.05(-0.17%) |
Jul 17, 2023 | 29.65 | 29.93 | 29.24 | 29.44 | 748,895 | -0.15(-0.51%) |
Jul 14, 2023 | 29.41 | 29.70 | 29.12 | 29.59 | 480,305 | +0.29(+0.99%) |
Jul 13, 2023 | 29.50 | 29.63 | 28.82 | 29.30 | 982,930 | +0.00(+0.00%) |
Jul 12, 2023 | 28.39 | 29.38 | 28.33 | 29.30 | 674,709 | +1.25(+4.46%) |
Jul 11, 2023 | 27.22 | 28.07 | 26.99 | 28.05 | 538,846 | +0.85(+3.13%) |
Jul 10, 2023 | 27.09 | 27.36 | 26.91 | 27.20 | 411,624 | +0.18(+0.67%) |
Jul 07, 2023 | 26.54 | 27.07 | 26.43 | 27.02 | 574,907 | +0.54(+2.04%) |
Jul 06, 2023 | 26.62 | 26.68 | 25.75 | 26.48 | 336,751 | -0.29(-1.08%) |
Jul 05, 2023 | 26.88 | 27.28 | 26.76 | 26.77 | 195,085 | -0.24(-0.89%) |
Jul 03, 2023 | 26.84 | 27.15 | 26.77 | 27.01 | 155,643 | +0.03(+0.11%) |
Jun 30, 2023 | 27.18 | 27.60 | 26.98 | 26.98 | 164,186 | -0.02(-0.07%) |
Jun 29, 2023 | 27.13 | 27.23 | 26.77 | 27.00 | 170,327 | -0.14(-0.52%) |
Jun 28, 2023 | 26.82 | 27.29 | 26.54 | 27.14 | 269,562 | +0.20(+0.74%) |
Jun 27, 2023 | 27.01 | 27.14 | 26.79 | 26.94 | 233,148 | +0.16(+0.60%) |
Jun 26, 2023 | 26.98 | 27.50 | 26.69 | 26.78 | 218,330 | -0.27(-1.00%) |
Jun 23, 2023 | 27.12 | 27.40 | 26.91 | 27.05 | 207,329 | -0.40(-1.46%) |
Jun 22, 2023 | 27.20 | 27.50 | 27.11 | 27.45 | 179,716 | +0.14(+0.51%) |
Jun 21, 2023 | 26.78 | 27.53 | 26.60 | 27.31 | 155,097 | +0.45(+1.68%) |
Jun 20, 2023 | 26.49 | 27.00 | 26.15 | 26.86 | 253,714 | +0.14(+0.52%) |
Jun 16, 2023 | 27.53 | 27.76 | 26.69 | 26.72 | 495,851 | -0.72(-2.62%) |