Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 46.10 | 48.99 | 45.92 | 47.51 | 1,835,269 | +0.47(+1.00%) |
May 30, 2024 | 45.13 | 47.46 | 44.51 | 47.04 | 1,622,082 | +2.02(+4.49%) |
May 29, 2024 | 45.86 | 46.91 | 44.67 | 45.02 | 1,347,451 | -0.36(-0.79%) |
May 28, 2024 | 47.56 | 47.77 | 44.86 | 45.38 | 2,235,429 | -4.37(-8.78%) |
May 24, 2024 | 50.90 | 51.82 | 49.75 | 49.75 | 685,111 | -1.59(-3.10%) |
May 23, 2024 | 52.74 | 53.08 | 49.44 | 51.34 | 2,758,094 | -6.82(-11.73%) |
May 22, 2024 | 57.73 | 59.37 | 57.28 | 58.16 | 1,062,426 | +0.37(+0.64%) |
May 21, 2024 | 59.17 | 59.43 | 57.74 | 57.79 | 264,100 | -0.36(-0.62%) |
May 20, 2024 | 58.97 | 59.22 | 57.85 | 58.15 | 384,266 | -1.84(-3.07%) |
May 17, 2024 | 58.51 | 60.50 | 58.29 | 59.99 | 494,762 | +1.46(+2.49%) |
May 16, 2024 | 58.18 | 58.71 | 57.45 | 58.53 | 455,584 | +0.24(+0.41%) |
May 15, 2024 | 60.09 | 60.81 | 58.13 | 58.29 | 462,979 | -2.71(-4.44%) |
May 14, 2024 | 62.58 | 63.05 | 60.78 | 61.00 | 439,801 | -0.79(-1.28%) |
May 13, 2024 | 61.75 | 63.39 | 61.31 | 61.79 | 495,845 | -0.43(-0.69%) |
May 10, 2024 | 61.91 | 62.80 | 60.91 | 62.22 | 372,225 | -0.97(-1.54%) |
May 09, 2024 | 61.71 | 63.62 | 61.28 | 63.19 | 570,810 | +1.38(+2.23%) |
May 08, 2024 | 62.65 | 62.65 | 61.15 | 61.81 | 497,274 | +0.16(+0.26%) |
May 07, 2024 | 61.27 | 62.88 | 60.68 | 61.65 | 976,481 | +1.37(+2.27%) |
May 06, 2024 | 62.76 | 63.03 | 60.23 | 60.28 | 697,724 | -2.96(-4.68%) |
May 03, 2024 | 64.28 | 64.82 | 62.77 | 63.24 | 724,021 | -2.82(-4.27%) |
May 02, 2024 | 67.52 | 68.78 | 65.69 | 66.06 | 652,718 | -2.88(-4.18%) |
May 01, 2024 | 66.98 | 70.63 | 66.16 | 68.94 | 1,132,646 | +3.17(+4.82%) |
Apr 30, 2024 | 65.02 | 65.83 | 63.58 | 65.77 | 819,112 | +1.35(+2.10%) |
Apr 29, 2024 | 64.60 | 66.72 | 64.28 | 64.42 | 878,464 | +0.01(+0.02%) |
Apr 26, 2024 | 68.53 | 69.04 | 63.84 | 64.41 | 1,193,078 | -5.36(-7.68%) |
Apr 25, 2024 | 74.10 | 74.86 | 69.01 | 69.77 | 1,774,844 | -3.42(-4.67%) |
Apr 24, 2024 | 68.64 | 73.69 | 68.50 | 73.19 | 1,511,933 | +2.95(+4.20%) |
Apr 23, 2024 | 72.10 | 72.71 | 69.87 | 70.24 | 1,556,084 | -3.29(-4.47%) |
Apr 22, 2024 | 75.30 | 77.50 | 72.86 | 73.53 | 1,745,364 | -4.17(-5.37%) |
Apr 19, 2024 | 70.71 | 78.27 | 69.48 | 77.70 | 1,790,894 | +8.64(+12.51%) |
Apr 18, 2024 | 68.77 | 71.40 | 67.51 | 69.06 | 902,873 | -0.61(-0.88%) |
Apr 17, 2024 | 65.70 | 69.76 | 65.26 | 69.67 | 1,011,611 | +3.21(+4.83%) |
Apr 16, 2024 | 67.42 | 67.80 | 65.78 | 66.46 | 693,535 | -1.35(-1.99%) |
Apr 15, 2024 | 64.99 | 67.86 | 63.53 | 67.81 | 679,976 | +2.11(+3.21%) |
Apr 12, 2024 | 64.36 | 66.27 | 64.03 | 65.70 | 666,801 | +2.11(+3.32%) |
Apr 11, 2024 | 66.71 | 67.10 | 63.46 | 63.59 | 829,282 | -3.42(-5.10%) |
Apr 10, 2024 | 70.19 | 70.32 | 66.65 | 67.01 | 843,615 | -1.66(-2.42%) |
Apr 09, 2024 | 66.70 | 70.90 | 66.49 | 68.67 | 936,590 | +1.83(+2.74%) |
Apr 08, 2024 | 65.44 | 67.29 | 65.38 | 66.84 | 692,476 | +0.73(+1.10%) |
Apr 05, 2024 | 67.28 | 68.11 | 65.60 | 66.11 | 970,840 | -1.98(-2.91%) |
Apr 04, 2024 | 63.97 | 68.14 | 63.78 | 68.09 | 625,351 | +2.82(+4.32%) |
Apr 03, 2024 | 65.74 | 65.76 | 64.01 | 65.27 | 344,039 | +52.31(+403.63%) |
Apr 02, 2024 | 13.14 | 13.29 | 12.86 | 12.96 | 2,446,966 | +0.17(+1.33%) |
Apr 01, 2024 | 12.80 | 12.99 | 12.47 | 12.79 | 3,341,035 | -0.01(-0.08%) |
Mar 28, 2024 | 12.85 | 12.74 | 12.74 | 12.80 | 2,890,045 | +0.02(+0.16%) |
Mar 27, 2024 | 12.32 | 12.98 | 12.30 | 12.78 | 4,794,022 | +0.39(+3.15%) |
Mar 26, 2024 | 11.88 | 12.41 | 11.81 | 12.39 | 3,492,625 | +0.38(+3.16%) |
Mar 25, 2024 | 12.17 | 12.25 | 11.74 | 12.01 | 4,949,658 | -0.12(-0.99%) |
Mar 22, 2024 | 12.65 | 12.70 | 12.03 | 12.13 | 5,070,582 | -0.47(-3.73%) |
Mar 21, 2024 | 12.45 | 12.78 | 12.39 | 12.60 | 5,473,944 | -0.18(-1.41%) |
Mar 20, 2024 | 12.90 | 13.17 | 12.78 | 12.78 | 4,446,177 | -0.19(-1.46%) |
Mar 19, 2024 | 13.46 | 13.77 | 12.76 | 12.97 | 9,618,296 | -0.15(-1.14%) |
Mar 18, 2024 | 12.76 | 13.38 | 12.38 | 13.12 | 6,774,541 | -0.10(-0.76%) |
Mar 15, 2024 | 13.39 | 13.53 | 12.91 | 13.22 | 7,686,141 | +0.03(+0.23%) |
Mar 14, 2024 | 12.93 | 13.45 | 12.74 | 13.19 | 10,349,567 | +0.51(+4.02%) |
Mar 13, 2024 | 12.66 | 13.11 | 12.58 | 12.68 | 13,058,562 | +0.16(+1.28%) |
Mar 12, 2024 | 13.28 | 13.66 | 12.52 | 12.52 | 7,836,232 | -1.20(-8.75%) |
Mar 11, 2024 | 13.62 | 13.98 | 13.16 | 13.72 | 10,190,736 | +0.33(+2.46%) |
Mar 08, 2024 | 12.12 | 13.57 | 11.73 | 13.39 | 21,172,682 | +0.85(+6.78%) |
Mar 07, 2024 | 13.00 | 13.09 | 12.51 | 12.54 | 4,123,480 | -0.71(-5.36%) |
Mar 06, 2024 | 13.40 | 13.59 | 13.06 | 13.25 | 5,170,913 | -0.55(-3.99%) |
Mar 05, 2024 | 13.94 | 14.32 | 13.78 | 13.80 | 4,488,862 | -0.15(-1.08%) |
Mar 04, 2024 | 14.20 | 14.27 | 13.41 | 13.95 | 4,808,529 | -0.65(-4.45%) |
Mar 01, 2024 | 15.14 | 15.26 | 14.59 | 14.60 | 2,746,212 | -0.73(-4.76%) |
Feb 29, 2024 | 15.37 | 15.54 | 15.12 | 15.33 | 3,164,951 | -0.37(-2.36%) |
Feb 28, 2024 | 15.74 | 15.83 | 15.39 | 15.70 | 2,255,632 | +0.26(+1.68%) |
Feb 27, 2024 | 15.29 | 15.81 | 15.26 | 15.44 | 3,028,100 | +0.10(+0.65%) |
Feb 26, 2024 | 15.21 | 15.48 | 14.97 | 15.34 | 3,316,993 | -0.07(-0.45%) |
Feb 23, 2024 | 14.93 | 15.71 | 14.53 | 15.41 | 5,456,667 | -0.08(-0.52%) |
Feb 22, 2024 | 16.73 | 17.02 | 15.47 | 15.49 | 6,638,524 | -3.93(-20.24%) |
Feb 21, 2024 | 19.28 | 19.85 | 18.96 | 19.42 | 5,147,470 | +0.67(+3.57%) |
Feb 20, 2024 | 18.00 | 19.28 | 18.00 | 18.75 | 4,695,504 | +0.97(+5.46%) |
Feb 16, 2024 | 17.37 | 17.82 | 17.25 | 17.78 | 3,490,904 | +0.01(+0.06%) |
Feb 15, 2024 | 17.39 | 17.84 | 17.39 | 17.77 | 2,434,239 | +0.38(+2.19%) |
Feb 14, 2024 | 17.60 | 17.99 | 17.30 | 17.39 | 3,653,506 | -0.54(-3.01%) |
Feb 13, 2024 | 18.46 | 18.71 | 17.53 | 17.93 | 6,206,611 | +0.05(+0.28%) |
Feb 12, 2024 | 17.80 | 18.20 | 17.17 | 17.88 | 5,392,198 | -0.04(-0.22%) |
Feb 09, 2024 | 18.46 | 18.57 | 17.90 | 17.92 | 2,843,058 | -0.83(-4.43%) |
Feb 08, 2024 | 18.62 | 18.81 | 18.37 | 18.75 | 2,242,093 | +0.16(+0.86%) |
Feb 07, 2024 | 19.22 | 19.48 | 18.55 | 18.59 | 3,421,631 | -0.66(-3.43%) |
Feb 06, 2024 | 18.75 | 19.91 | 18.74 | 19.25 | 3,946,809 | +0.38(+2.01%) |
Feb 05, 2024 | 19.28 | 19.67 | 18.82 | 18.87 | 5,094,320 | -1.18(-5.89%) |
Feb 02, 2024 | 20.99 | 21.10 | 19.87 | 20.05 | 2,031,306 | -1.33(-6.22%) |
Feb 01, 2024 | 21.77 | 21.97 | 21.31 | 21.38 | 1,669,072 | -0.69(-3.13%) |
Jan 31, 2024 | 22.10 | 22.39 | 21.73 | 22.07 | 2,331,074 | +0.57(+2.65%) |
Jan 30, 2024 | 21.42 | 21.73 | 21.19 | 21.50 | 1,374,700 | -0.13(-0.60%) |
Jan 29, 2024 | 22.18 | 22.33 | 21.62 | 21.63 | 931,434 | -0.65(-2.92%) |
Jan 26, 2024 | 22.28 | 22.47 | 21.93 | 22.28 | 1,150,557 | +0.30(+1.36%) |
Jan 25, 2024 | 21.68 | 22.34 | 21.53 | 21.98 | 1,569,073 | -0.12(-0.54%) |
Jan 24, 2024 | 22.58 | 22.78 | 21.41 | 22.10 | 1,881,971 | -0.71(-3.11%) |
Jan 23, 2024 | 22.98 | 23.41 | 22.80 | 22.81 | 805,904 | -0.08(-0.35%) |
Jan 22, 2024 | 22.72 | 23.18 | 22.57 | 22.89 | 1,367,204 | -0.07(-0.30%) |
Jan 19, 2024 | 23.77 | 24.16 | 22.95 | 22.96 | 1,561,703 | -1.27(-5.24%) |
Jan 18, 2024 | 24.13 | 24.76 | 23.95 | 24.23 | 1,379,322 | -0.58(-2.34%) |
Jan 17, 2024 | 24.63 | 25.50 | 24.60 | 24.81 | 984,064 | +0.22(+0.89%) |
Jan 16, 2024 | 25.41 | 25.46 | 24.34 | 24.59 | 1,420,642 | -0.99(-3.87%) |
Jan 12, 2024 | 25.63 | 25.79 | 25.43 | 25.58 | 1,096,379 | +0.10(+0.39%) |
Jan 11, 2024 | 25.42 | 26.24 | 25.18 | 25.48 | 1,345,931 | -0.30(-1.16%) |
Jan 10, 2024 | 26.21 | 26.29 | 25.61 | 25.78 | 1,298,476 | -0.72(-2.72%) |
Jan 09, 2024 | 27.00 | 27.44 | 25.74 | 26.50 | 2,159,249 | -0.58(-2.14%) |
Jan 08, 2024 | 29.10 | 29.14 | 27.06 | 27.08 | 2,083,067 | -2.34(-7.95%) |
Jan 05, 2024 | 29.94 | 30.00 | 29.08 | 29.42 | 721,969 | -0.84(-2.78%) |
Jan 04, 2024 | 30.47 | 30.64 | 29.86 | 30.26 | 424,814 | -0.33(-1.08%) |
Jan 03, 2024 | 30.67 | 30.77 | 30.12 | 30.59 | 510,244 | +0.51(+1.70%) |
Jan 02, 2024 | 29.32 | 30.52 | 29.32 | 30.08 | 705,737 | +1.00(+3.44%) |
Dec 29, 2023 | 28.89 | 29.66 | 28.76 | 29.08 | 519,698 | +0.01(+0.03%) |
Dec 28, 2023 | 29.00 | 29.16 | 28.83 | 29.07 | 265,173 | -0.04(-0.14%) |
Dec 27, 2023 | 29.08 | 29.38 | 28.95 | 29.11 | 244,195 | -0.10(-0.34%) |
Dec 26, 2023 | 29.50 | 29.50 | 29.00 | 29.21 | 420,445 | -0.36(-1.21%) |
Dec 22, 2023 | 29.25 | 29.80 | 29.15 | 29.57 | 322,232 | +0.16(+0.53%) |
Dec 21, 2023 | 29.52 | 29.82 | 29.33 | 29.41 | 308,062 | -0.66(-2.21%) |
Dec 20, 2023 | 28.97 | 30.08 | 28.72 | 30.08 | 538,984 | +1.08(+3.74%) |
Dec 19, 2023 | 29.13 | 29.49 | 28.93 | 28.99 | 559,167 | +0.34(+1.19%) |
Dec 18, 2023 | 29.18 | 29.32 | 28.38 | 28.65 | 856,024 | -0.84(-2.84%) |
Dec 15, 2023 | 29.95 | 30.08 | 29.13 | 29.49 | 457,183 | -0.42(-1.40%) |
Dec 14, 2023 | 29.87 | 30.63 | 29.67 | 29.91 | 491,319 | -0.21(-0.70%) |
Dec 13, 2023 | 30.50 | 30.50 | 29.73 | 30.12 | 712,288 | -0.35(-1.15%) |
Dec 12, 2023 | 31.76 | 31.77 | 30.45 | 30.47 | 642,640 | -0.82(-2.63%) |
Dec 11, 2023 | 30.59 | 31.93 | 30.59 | 31.29 | 567,745 | +0.73(+2.37%) |
Dec 08, 2023 | 31.34 | 31.35 | 30.38 | 30.56 | 604,614 | -0.76(-2.43%) |
Dec 07, 2023 | 32.12 | 32.18 | 31.30 | 31.32 | 616,956 | -0.98(-3.03%) |
Dec 06, 2023 | 30.82 | 32.36 | 30.72 | 32.30 | 558,991 | +0.93(+2.95%) |
Dec 05, 2023 | 32.35 | 32.52 | 31.36 | 31.38 | 507,824 | -0.90(-2.79%) |
Dec 04, 2023 | 31.85 | 32.71 | 31.85 | 32.28 | 726,926 | +1.01(+3.24%) |
Dec 01, 2023 | 31.47 | 31.70 | 30.89 | 31.26 | 959,694 | +0.03(+0.08%) |
Nov 30, 2023 | 30.24 | 31.50 | 30.18 | 31.24 | 711,827 | +1.10(+3.65%) |
Nov 29, 2023 | 29.94 | 30.33 | 29.66 | 30.14 | 440,829 | -0.26(-0.86%) |
Nov 28, 2023 | 30.08 | 30.65 | 30.02 | 30.40 | 534,007 | +0.33(+1.10%) |
Nov 27, 2023 | 30.42 | 30.49 | 29.85 | 30.07 | 777,701 | -0.35(-1.16%) |
Nov 24, 2023 | 29.90 | 30.43 | 29.54 | 30.42 | 917,804 | +0.73(+2.46%) |
Nov 22, 2023 | 28.83 | 30.34 | 28.51 | 29.69 | 2,169,675 | +0.96(+3.35%) |
Nov 21, 2023 | 28.65 | 29.28 | 28.38 | 28.73 | 1,197,773 | +0.31(+1.08%) |
Nov 20, 2023 | 29.24 | 29.33 | 28.34 | 28.42 | 794,322 | -0.84(-2.87%) |
Nov 17, 2023 | 29.09 | 29.43 | 28.97 | 29.26 | 560,654 | +0.17(+0.60%) |
Nov 16, 2023 | 29.71 | 29.94 | 29.09 | 29.09 | 775,875 | -0.43(-1.45%) |
Nov 15, 2023 | 28.78 | 30.04 | 28.77 | 29.52 | 1,022,782 | +0.55(+1.90%) |
Nov 14, 2023 | 28.96 | 29.42 | 28.83 | 28.97 | 860,311 | -0.79(-2.64%) |
Nov 13, 2023 | 29.96 | 30.14 | 29.38 | 29.75 | 807,559 | -0.21(-0.70%) |
Nov 10, 2023 | 30.65 | 30.81 | 29.84 | 29.96 | 1,102,068 | -1.10(-3.54%) |
Nov 09, 2023 | 30.65 | 31.25 | 30.01 | 31.06 | 1,751,318 | -0.32(-1.03%) |
Nov 08, 2023 | 31.81 | 31.89 | 31.14 | 31.39 | 687,940 | -0.53(-1.67%) |
Nov 07, 2023 | 32.13 | 32.60 | 31.70 | 31.92 | 788,387 | -0.17(-0.54%) |
Nov 06, 2023 | 32.50 | 32.85 | 31.93 | 32.09 | 1,093,514 | -0.65(-1.97%) |
Nov 03, 2023 | 33.74 | 33.98 | 32.44 | 32.74 | 1,007,605 | -1.44(-4.22%) |
Nov 02, 2023 | 34.34 | 34.84 | 33.81 | 34.18 | 938,391 | -1.22(-3.45%) |
Nov 01, 2023 | 37.10 | 37.10 | 35.35 | 35.41 | 956,346 | -1.78(-4.79%) |
Oct 31, 2023 | 37.58 | 38.89 | 37.05 | 37.19 | 1,894,948 | +0.48(+1.31%) |
Oct 30, 2023 | 36.81 | 37.51 | 36.03 | 36.71 | 906,944 | -0.77(-2.05%) |
Oct 27, 2023 | 36.68 | 38.02 | 36.65 | 37.48 | 764,020 | -0.24(-0.63%) |
Oct 26, 2023 | 35.92 | 38.13 | 35.60 | 37.71 | 1,675,000 | +1.60(+4.43%) |
Oct 25, 2023 | 34.49 | 36.30 | 34.30 | 36.11 | 991,972 | +1.89(+5.51%) |
Oct 24, 2023 | 34.80 | 35.19 | 34.18 | 34.23 | 669,144 | -0.66(-1.90%) |
Oct 23, 2023 | 36.84 | 37.15 | 34.61 | 34.89 | 1,187,816 | -1.77(-4.84%) |
Oct 20, 2023 | 36.07 | 36.93 | 35.49 | 36.66 | 854,673 | +0.80(+2.22%) |
Oct 19, 2023 | 35.12 | 36.07 | 34.61 | 35.87 | 1,465,601 | +0.12(+0.34%) |
Oct 18, 2023 | 35.38 | 36.10 | 34.76 | 35.75 | 999,441 | +1.70(+4.98%) |
Oct 17, 2023 | 33.97 | 35.31 | 33.33 | 34.05 | 1,609,765 | +1.89(+5.87%) |
Oct 16, 2023 | 33.10 | 32.97 | 32.06 | 32.16 | 646,337 | -0.56(-1.71%) |
Oct 13, 2023 | 31.46 | 32.86 | 31.34 | 32.72 | 656,624 | +1.27(+4.03%) |
Oct 12, 2023 | 31.57 | 31.95 | 30.91 | 31.46 | 661,980 | -0.08(-0.25%) |
Oct 11, 2023 | 32.08 | 32.18 | 31.50 | 31.53 | 1,001,920 | -0.90(-2.77%) |
Oct 10, 2023 | 32.85 | 33.07 | 32.03 | 32.43 | 586,164 | -0.48(-1.46%) |
Oct 09, 2023 | 33.29 | 33.70 | 32.63 | 32.91 | 539,851 | +0.47(+1.45%) |
Oct 06, 2023 | 33.93 | 34.06 | 32.43 | 32.44 | 1,053,860 | -1.01(-3.03%) |
Oct 05, 2023 | 34.09 | 34.19 | 33.23 | 33.46 | 728,919 | -0.63(-1.85%) |
Oct 04, 2023 | 34.31 | 34.79 | 33.96 | 34.09 | 769,327 | -0.44(-1.27%) |
Oct 03, 2023 | 33.34 | 34.78 | 33.08 | 34.52 | 924,446 | +1.19(+3.56%) |
Oct 02, 2023 | 34.09 | 34.21 | 32.97 | 33.33 | 1,049,336 | -1.27(-3.66%) |
Sep 29, 2023 | 34.28 | 34.80 | 33.96 | 34.60 | 695,361 | -0.43(-1.22%) |
Sep 28, 2023 | 35.73 | 36.03 | 34.64 | 35.03 | 995,120 | -0.63(-1.76%) |
Sep 27, 2023 | 35.79 | 36.56 | 35.24 | 35.66 | 1,067,775 | -0.57(-1.57%) |
Sep 26, 2023 | 36.11 | 36.50 | 35.28 | 36.23 | 865,545 | +0.33(+0.93%) |
Sep 25, 2023 | 36.58 | 36.38 | 35.86 | 35.89 | 956,468 | -0.62(-1.70%) |
Sep 22, 2023 | 36.54 | 36.97 | 36.00 | 36.51 | 1,147,279 | -0.67(-1.81%) |
Sep 21, 2023 | 36.60 | 37.26 | 36.08 | 37.19 | 1,195,671 | +1.28(+3.55%) |
Sep 20, 2023 | 34.57 | 35.91 | 34.23 | 35.91 | 805,416 | +1.31(+3.79%) |
Sep 19, 2023 | 34.35 | 35.11 | 34.18 | 34.60 | 844,138 | +0.42(+1.23%) |
Sep 18, 2023 | 35.32 | 35.79 | 33.89 | 34.18 | 1,348,182 | -0.04(-0.13%) |
Sep 15, 2023 | 32.92 | 34.28 | 32.70 | 34.23 | 1,252,754 | +1.53(+4.68%) |
Sep 14, 2023 | 32.36 | 33.08 | 32.36 | 32.70 | 586,839 | -0.03(-0.11%) |
Sep 13, 2023 | 33.55 | 33.64 | 32.36 | 32.73 | 900,202 | -0.61(-1.83%) |
Sep 12, 2023 | 33.46 | 33.63 | 32.59 | 33.34 | 879,953 | +0.30(+0.90%) |
Sep 11, 2023 | 32.15 | 33.80 | 32.15 | 33.05 | 1,141,901 | +0.37(+1.12%) |
Sep 08, 2023 | 32.34 | 32.92 | 31.79 | 32.68 | 1,063,522 | +0.60(+1.88%) |
Sep 07, 2023 | 32.67 | 32.96 | 31.99 | 32.08 | 1,266,961 | +0.69(+2.20%) |
Sep 06, 2023 | 30.29 | 31.74 | 30.22 | 31.39 | 1,358,277 | +1.19(+3.94%) |
Sep 05, 2023 | 30.47 | 30.73 | 29.97 | 30.20 | 1,137,037 | -0.03(-0.12%) |
Sep 01, 2023 | 29.27 | 30.48 | 29.27 | 30.23 | 1,169,020 | +0.65(+2.19%) |
Aug 31, 2023 | 29.59 | 29.87 | 29.28 | 29.59 | 1,140,529 | -0.04(-0.12%) |
Aug 30, 2023 | 29.80 | 30.26 | 29.12 | 29.62 | 1,873,386 | -0.38(-1.28%) |
Aug 29, 2023 | 31.81 | 32.01 | 29.75 | 30.01 | 2,000,449 | -1.64(-5.19%) |
Aug 28, 2023 | 31.99 | 33.32 | 31.51 | 31.65 | 1,803,294 | -0.67(-2.08%) |
Aug 25, 2023 | 31.51 | 33.15 | 30.84 | 32.32 | 3,639,861 | +0.98(+3.12%) |
Aug 24, 2023 | 28.78 | 31.35 | 28.77 | 31.34 | 4,341,232 | -0.05(-0.17%) |
Aug 23, 2023 | 32.49 | 33.10 | 31.32 | 31.39 | 3,805,470 | -1.26(-3.85%) |
Aug 22, 2023 | 30.59 | 32.94 | 30.59 | 32.65 | 3,838,661 | +1.09(+3.46%) |
Aug 21, 2023 | 34.15 | 34.33 | 31.48 | 31.56 | 5,026,222 | -3.74(-10.59%) |
Aug 18, 2023 | 35.99 | 36.93 | 35.00 | 35.30 | 5,729,049 | +0.06(+0.17%) |
Aug 17, 2023 | 34.58 | 35.55 | 34.51 | 35.24 | 1,394,668 | +0.15(+0.42%) |
Aug 16, 2023 | 34.05 | 35.13 | 33.91 | 35.09 | 2,521,498 | +0.49(+1.41%) |
Aug 15, 2023 | 34.01 | 34.85 | 33.32 | 34.60 | 2,872,735 | -0.17(-0.50%) |
Aug 14, 2023 | 38.53 | 38.77 | 34.73 | 34.78 | 2,706,485 | -3.41(-8.92%) |
Aug 11, 2023 | 37.18 | 38.36 | 36.87 | 38.18 | 1,037,849 | +1.66(+4.55%) |
Aug 10, 2023 | 36.70 | 37.07 | 35.23 | 36.52 | 911,602 | +0.22(+0.60%) |
Aug 09, 2023 | 34.69 | 36.70 | 34.64 | 36.30 | 819,087 | -135.17(-78.83%) |
Aug 08, 2023 | 170.60 | 174.10 | 168.85 | 171.48 | 193,922 | +3.71(+2.21%) |
Aug 07, 2023 | 169.29 | 171.91 | 167.33 | 167.76 | 154,184 | -3.28(-1.92%) |
Aug 04, 2023 | 169.51 | 172.57 | 166.45 | 171.04 | 173,492 | -1.09(-0.63%) |
Aug 03, 2023 | 175.63 | 175.63 | 169.07 | 172.13 | 111,271 | -1.09(-0.63%) |
Aug 02, 2023 | 166.45 | 176.91 | 166.23 | 173.22 | 219,821 | +9.83(+6.02%) |
Aug 01, 2023 | 163.39 | 165.36 | 161.65 | 163.39 | 106,960 | +1.31(+0.81%) |
Jul 31, 2023 | 162.08 | 163.18 | 160.34 | 162.08 | 97,789 | +0.00(+0.00%) |
Jul 28, 2023 | 162.74 | 163.83 | 160.80 | 162.08 | 147,025 | -3.71(-2.24%) |
Jul 27, 2023 | 162.96 | 166.58 | 159.03 | 165.80 | 188,494 | -1.97(-1.17%) |
Jul 26, 2023 | 165.58 | 171.66 | 165.14 | 167.76 | 183,199 | +0.87(+0.52%) |
Jul 25, 2023 | 169.95 | 170.17 | 164.27 | 166.89 | 179,135 | -5.02(-2.92%) |
Jul 24, 2023 | 171.48 | 174.53 | 169.29 | 171.91 | 167,567 | -1.53(-0.88%) |
Jul 21, 2023 | 166.67 | 173.88 | 166.23 | 173.44 | 262,037 | +5.68(+3.39%) |
Jul 20, 2023 | 163.61 | 169.51 | 160.88 | 167.76 | 288,945 | +6.99(+4.35%) |
Jul 19, 2023 | 159.24 | 162.30 | 157.93 | 160.77 | 177,342 | +1.75(+1.10%) |
Jul 18, 2023 | 162.30 | 166.89 | 157.28 | 159.03 | 252,811 | -4.59(-2.80%) |
Jul 17, 2023 | 164.49 | 169.07 | 163.39 | 163.61 | 153,967 | -4.59(-2.73%) |
Jul 14, 2023 | 163.18 | 169.95 | 156.65 | 168.20 | 429,700 | +2.40(+1.45%) |
Jul 13, 2023 | 173.01 | 173.22 | 165.14 | 165.80 | 207,447 | -10.49(-5.95%) |
Jul 12, 2023 | 180.87 | 182.18 | 176.06 | 176.28 | 170,879 | -7.86(-4.27%) |
Jul 11, 2023 | 183.27 | 185.89 | 182.18 | 184.15 | 77,277 | -1.09(-0.59%) |
Jul 10, 2023 | 182.62 | 188.08 | 181.96 | 185.24 | 88,532 | +1.53(+0.83%) |
Jul 07, 2023 | 184.58 | 185.24 | 179.56 | 183.71 | 130,585 | -2.19(-1.18%) |
Jul 06, 2023 | 187.21 | 189.83 | 185.24 | 185.89 | 165,714 | +1.53(+0.83%) |
Jul 05, 2023 | 185.46 | 185.46 | 179.72 | 184.37 | 85,063 | +0.44(+0.24%) |
Jul 03, 2023 | 183.27 | 184.81 | 181.09 | 183.93 | 74,802 | -0.66(-0.35%) |
Jun 30, 2023 | 188.08 | 188.73 | 182.84 | 184.58 | 155,934 | -8.52(-4.41%) |
Jun 29, 2023 | 188.95 | 194.19 | 188.73 | 193.10 | 75,866 | +2.18(+1.14%) |
Jun 28, 2023 | 193.98 | 194.63 | 186.99 | 190.92 | 187,550 | +3.93(+2.10%) |
Jun 27, 2023 | 193.32 | 195.29 | 186.55 | 186.99 | 159,424 | -7.43(-3.82%) |
Jun 26, 2023 | 183.93 | 197.03 | 182.40 | 194.41 | 258,427 | +8.96(+4.83%) |
Jun 23, 2023 | 184.37 | 186.34 | 182.29 | 185.46 | 207,660 | +4.15(+2.29%) |
Jun 22, 2023 | 185.24 | 185.24 | 179.12 | 181.31 | 168,484 | +0.22(+0.12%) |
Jun 21, 2023 | 178.69 | 185.88 | 178.03 | 181.09 | 278,413 | +3.93(+2.22%) |
Jun 20, 2023 | 181.74 | 183.05 | 176.06 | 177.16 | 213,965 | -5.90(-3.22%) |
Jun 16, 2023 | 178.69 | 183.05 | 177.38 | 183.05 | 166,530 | -0.22(-0.12%) |
Jun 15, 2023 | 183.49 | 185.89 | 179.78 | 183.27 | 194,610 | +1.97(+1.08%) |
Jun 14, 2023 | 193.98 | 195.50 | 181.09 | 181.31 | 398,046 | -11.14(-5.79%) |
Jun 13, 2023 | 198.13 | 200.75 | 192.01 | 192.45 | 261,702 | -9.83(-4.86%) |
Jun 12, 2023 | 204.24 | 208.18 | 202.06 | 202.28 | 79,468 | -4.59(-2.22%) |
Jun 09, 2023 | 205.34 | 208.39 | 200.69 | 206.86 | 143,624 | -1.97(-0.94%) |
Jun 08, 2023 | 214.07 | 215.82 | 206.25 | 208.83 | 190,965 | -7.43(-3.43%) |
Jun 07, 2023 | 206.65 | 217.13 | 202.50 | 216.26 | 195,780 | +7.86(+3.77%) |
Jun 06, 2023 | 206.86 | 211.45 | 204.90 | 208.39 | 189,749 | +3.71(+1.81%) |
Jun 05, 2023 | 206.43 | 207.63 | 202.28 | 204.68 | 261,553 | +1.09(+0.54%) |
Jun 02, 2023 | 199.00 | 205.31 | 196.16 | 203.59 | 430,260 | +2.62(+1.30%) |