Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 37.25 | 38.20 | 35.78 | 36.28 | 2,136,665 | -1.82(-4.78%) |
Jun 12, 2024 | 39.31 | 39.88 | 37.78 | 38.10 | 2,108,557 | +0.54(+1.44%) |
Jun 11, 2024 | 37.62 | 37.64 | 36.64 | 37.56 | 1,569,821 | -0.55(-1.44%) |
Jun 10, 2024 | 37.41 | 38.32 | 36.93 | 38.11 | 1,596,770 | +0.83(+2.23%) |
Jun 07, 2024 | 40.01 | 40.10 | 37.02 | 37.28 | 3,595,589 | -5.69(-13.24%) |
Jun 06, 2024 | 40.31 | 43.09 | 40.23 | 42.97 | 2,044,314 | +2.74(+6.81%) |
Jun 05, 2024 | 39.37 | 40.40 | 38.65 | 40.23 | 1,741,977 | +1.33(+3.42%) |
Jun 04, 2024 | 40.66 | 40.72 | 38.34 | 38.90 | 2,987,910 | -3.18(-7.56%) |
Jun 03, 2024 | 41.81 | 42.20 | 41.12 | 42.08 | 2,584,651 | +0.43(+1.03%) |
May 31, 2024 | 42.78 | 43.07 | 40.83 | 41.65 | 1,865,155 | -0.50(-1.19%) |
May 30, 2024 | 41.55 | 42.84 | 41.44 | 42.15 | 1,104,011 | +0.84(+2.03%) |
May 29, 2024 | 42.40 | 43.02 | 41.28 | 41.31 | 1,213,913 | -2.12(-4.88%) |
May 28, 2024 | 43.45 | 43.82 | 42.61 | 43.43 | 1,523,218 | +1.88(+4.52%) |
May 24, 2024 | 41.50 | 42.09 | 41.28 | 41.55 | 1,246,965 | +1.13(+2.80%) |
May 23, 2024 | 42.11 | 42.53 | 40.17 | 40.42 | 2,163,635 | -1.72(-4.08%) |
May 22, 2024 | 44.69 | 44.70 | 41.68 | 42.14 | 2,594,559 | -3.69(-8.05%) |
May 21, 2024 | 46.01 | 46.47 | 45.22 | 45.83 | 1,159,266 | -0.67(-1.44%) |
May 20, 2024 | 45.88 | 47.07 | 44.76 | 46.50 | 1,793,688 | +0.94(+2.06%) |
May 17, 2024 | 43.92 | 45.64 | 43.55 | 45.56 | 2,776,975 | +2.86(+6.70%) |
May 16, 2024 | 42.74 | 43.27 | 41.92 | 42.70 | 1,200,422 | -0.61(-1.41%) |
May 15, 2024 | 43.02 | 43.81 | 41.35 | 43.31 | 2,145,964 | +1.23(+2.92%) |
May 14, 2024 | 41.69 | 42.28 | 41.31 | 42.08 | 1,040,509 | +0.90(+2.19%) |
May 13, 2024 | 41.51 | 42.26 | 40.44 | 41.18 | 1,262,110 | -0.61(-1.46%) |
May 10, 2024 | 43.05 | 43.33 | 41.77 | 41.79 | 2,281,726 | -0.34(-0.81%) |
May 09, 2024 | 40.07 | 42.26 | 40.05 | 42.13 | 2,957,815 | +2.68(+6.79%) |
May 08, 2024 | 38.58 | 40.07 | 38.40 | 39.45 | 1,931,971 | +0.05(+0.13%) |
May 07, 2024 | 39.22 | 39.61 | 38.80 | 39.40 | 1,274,169 | -0.09(-0.23%) |
May 06, 2024 | 39.43 | 40.07 | 39.25 | 39.49 | 2,120,083 | +1.73(+4.58%) |
May 03, 2024 | 38.41 | 38.77 | 37.10 | 37.76 | 1,773,110 | -0.38(-1.00%) |
May 02, 2024 | 37.00 | 38.60 | 36.65 | 38.14 | 1,531,363 | +0.46(+1.22%) |
May 01, 2024 | 37.75 | 39.50 | 37.03 | 37.68 | 2,728,866 | +0.52(+1.40%) |
Apr 30, 2024 | 38.67 | 39.13 | 37.05 | 37.16 | 2,868,133 | -3.80(-9.28%) |
Apr 29, 2024 | 40.58 | 41.41 | 39.35 | 40.96 | 1,377,584 | +0.41(+1.01%) |
Apr 26, 2024 | 40.79 | 41.38 | 39.85 | 40.55 | 2,424,365 | +0.65(+1.63%) |
Apr 25, 2024 | 37.23 | 40.34 | 36.85 | 39.90 | 4,463,319 | +2.69(+7.23%) |
Apr 24, 2024 | 36.66 | 37.42 | 36.51 | 37.21 | 1,361,176 | +0.10(+0.27%) |
Apr 23, 2024 | 35.42 | 37.31 | 35.22 | 37.11 | 1,910,872 | +1.14(+3.17%) |
Apr 22, 2024 | 36.25 | 37.49 | 35.75 | 35.97 | 3,408,367 | -3.54(-8.96%) |
Apr 19, 2024 | 39.00 | 40.09 | 38.75 | 39.51 | 2,428,287 | +0.74(+1.91%) |
Apr 18, 2024 | 39.55 | 39.58 | 38.16 | 38.77 | 1,829,938 | +0.38(+0.99%) |
Apr 17, 2024 | 37.87 | 39.26 | 37.40 | 38.39 | 2,776,480 | +1.18(+3.17%) |
Apr 16, 2024 | 37.39 | 37.72 | 35.84 | 37.21 | 3,333,273 | -1.08(-2.82%) |
Apr 15, 2024 | 39.55 | 39.76 | 37.16 | 38.29 | 4,359,317 | -0.64(-1.64%) |
Apr 12, 2024 | 42.00 | 43.58 | 38.16 | 38.93 | 6,768,067 | -1.59(-3.92%) |
Apr 11, 2024 | 39.82 | 40.62 | 38.43 | 40.52 | 2,856,346 | +1.80(+4.65%) |
Apr 10, 2024 | 37.87 | 39.67 | 37.15 | 38.72 | 3,342,553 | -1.27(-3.18%) |
Apr 09, 2024 | 40.08 | 40.89 | 39.37 | 39.99 | 2,597,291 | +1.28(+3.31%) |
Apr 08, 2024 | 39.97 | 40.19 | 37.93 | 38.71 | 2,724,762 | -0.54(-1.38%) |
Apr 05, 2024 | 37.22 | 39.53 | 36.83 | 39.25 | 3,184,496 | +2.44(+6.63%) |
Apr 04, 2024 | 37.60 | 38.02 | 36.70 | 36.81 | 2,544,843 | -0.86(-2.28%) |
Apr 03, 2024 | 35.96 | 37.87 | 35.91 | 37.67 | 2,537,979 | +1.58(+4.38%) |
Apr 02, 2024 | 35.68 | 36.21 | 35.02 | 36.09 | 2,911,222 | +0.91(+2.59%) |
Apr 01, 2024 | 35.85 | 36.05 | 34.53 | 35.18 | 3,142,647 | +0.83(+2.42%) |
Mar 28, 2024 | 33.79 | 34.33 | 34.32 | 34.35 | 2,440,826 | +1.38(+4.19%) |
Mar 27, 2024 | 31.04 | 32.97 | 31.02 | 32.97 | 2,522,337 | +2.34(+7.64%) |
Mar 26, 2024 | 32.00 | 32.00 | 30.63 | 30.63 | 1,596,668 | -0.10(-0.33%) |
Mar 25, 2024 | 30.59 | 31.78 | 30.54 | 30.73 | 1,560,928 | +0.56(+1.86%) |
Mar 22, 2024 | 30.49 | 31.09 | 30.15 | 30.17 | 1,523,434 | -0.77(-2.49%) |
Mar 21, 2024 | 32.17 | 32.76 | 30.91 | 30.94 | 3,448,130 | -0.60(-1.90%) |
Mar 20, 2024 | 29.03 | 32.10 | 28.88 | 31.54 | 3,426,812 | +2.32(+7.94%) |
Mar 19, 2024 | 30.19 | 30.19 | 29.11 | 29.22 | 2,082,041 | -1.33(-4.36%) |
Mar 18, 2024 | 30.86 | 30.97 | 30.40 | 30.55 | 1,196,147 | -0.41(-1.32%) |
Mar 15, 2024 | 30.73 | 31.27 | 30.32 | 30.96 | 1,890,859 | -0.01(-0.03%) |
Mar 14, 2024 | 30.98 | 31.33 | 30.52 | 30.97 | 2,578,048 | -0.78(-2.47%) |
Mar 13, 2024 | 30.68 | 32.16 | 30.59 | 31.75 | 2,226,603 | +1.41(+4.65%) |
Mar 12, 2024 | 30.30 | 30.39 | 29.51 | 30.34 | 2,482,070 | -1.17(-3.72%) |
Mar 11, 2024 | 30.18 | 31.87 | 30.09 | 31.52 | 2,879,073 | +1.05(+3.46%) |
Mar 08, 2024 | 30.77 | 31.20 | 30.05 | 30.46 | 3,317,396 | +0.03(+0.10%) |
Mar 07, 2024 | 30.29 | 30.64 | 29.89 | 30.43 | 2,243,688 | +0.94(+3.20%) |
Mar 06, 2024 | 29.27 | 30.27 | 29.22 | 29.49 | 3,599,263 | +0.98(+3.45%) |
Mar 05, 2024 | 29.21 | 29.49 | 28.47 | 28.50 | 4,307,728 | +0.22(+0.77%) |
Mar 04, 2024 | 26.95 | 28.36 | 26.68 | 28.29 | 5,383,200 | +2.32(+8.91%) |
Mar 01, 2024 | 24.86 | 26.21 | 24.12 | 25.97 | 4,940,698 | +1.69(+6.96%) |
Feb 29, 2024 | 24.14 | 24.80 | 24.10 | 24.28 | 3,246,938 | +1.08(+4.67%) |
Feb 28, 2024 | 23.48 | 23.48 | 23.00 | 23.20 | 2,840,620 | -0.41(-1.73%) |
Feb 27, 2024 | 24.09 | 24.24 | 23.61 | 23.61 | 2,773,831 | -0.43(-1.78%) |
Feb 26, 2024 | 24.25 | 24.25 | 23.64 | 24.03 | 2,794,901 | -0.77(-3.08%) |
Feb 23, 2024 | 24.08 | 25.00 | 23.64 | 24.80 | 3,767,913 | +0.88(+3.70%) |
Feb 22, 2024 | 24.86 | 24.88 | 23.74 | 23.91 | 3,621,987 | -1.23(-4.90%) |
Feb 21, 2024 | 25.52 | 25.52 | 24.46 | 25.15 | 2,508,625 | -0.38(-1.48%) |
Feb 20, 2024 | 25.86 | 25.97 | 25.29 | 25.52 | 1,886,020 | +0.20(+0.78%) |
Feb 16, 2024 | 24.78 | 25.80 | 24.64 | 25.33 | 3,477,695 | +0.19(+0.75%) |
Feb 15, 2024 | 24.29 | 25.62 | 24.29 | 25.14 | 3,523,988 | +1.36(+5.72%) |
Feb 14, 2024 | 23.72 | 23.90 | 23.17 | 23.78 | 3,175,710 | +0.21(+0.89%) |
Feb 13, 2024 | 24.89 | 24.96 | 23.14 | 23.57 | 6,890,643 | -2.63(-10.05%) |
Feb 12, 2024 | 25.44 | 26.45 | 25.38 | 26.20 | 2,787,388 | +0.59(+2.29%) |
Feb 09, 2024 | 25.98 | 26.03 | 25.24 | 25.61 | 2,617,183 | -0.67(-2.53%) |
Feb 08, 2024 | 26.28 | 26.56 | 26.01 | 26.28 | 1,441,213 | -0.38(-1.42%) |
Feb 07, 2024 | 26.98 | 27.15 | 26.44 | 26.66 | 1,492,533 | -0.39(-1.43%) |
Feb 06, 2024 | 26.66 | 27.19 | 26.41 | 27.04 | 1,713,418 | +0.64(+2.41%) |
Feb 05, 2024 | 26.63 | 26.99 | 26.15 | 26.41 | 2,970,470 | -1.33(-4.80%) |
Feb 02, 2024 | 28.15 | 28.15 | 27.05 | 27.74 | 4,576,836 | -2.08(-6.96%) |
Feb 01, 2024 | 28.36 | 30.01 | 28.28 | 29.82 | 3,792,496 | +2.15(+7.76%) |
Jan 31, 2024 | 28.35 | 29.30 | 27.53 | 27.67 | 4,013,031 | -0.41(-1.45%) |
Jan 30, 2024 | 28.78 | 28.97 | 27.74 | 28.08 | 1,927,198 | -0.41(-1.43%) |
Jan 29, 2024 | 28.47 | 28.55 | 27.53 | 28.48 | 2,270,149 | +0.51(+1.81%) |
Jan 26, 2024 | 28.24 | 28.72 | 27.86 | 27.98 | 1,556,206 | -0.34(-1.19%) |
Jan 25, 2024 | 28.19 | 28.53 | 27.82 | 28.32 | 1,881,655 | +0.98(+3.60%) |
Jan 24, 2024 | 29.34 | 29.93 | 27.23 | 27.33 | 3,482,997 | -1.01(-3.58%) |
Jan 23, 2024 | 27.45 | 28.35 | 27.31 | 28.35 | 2,267,810 | +1.22(+4.51%) |
Jan 22, 2024 | 26.59 | 27.34 | 26.37 | 27.12 | 1,785,142 | -0.16(-0.58%) |
Jan 19, 2024 | 27.54 | 27.54 | 26.56 | 27.28 | 2,945,504 | +0.14(+0.51%) |
Jan 18, 2024 | 27.44 | 27.44 | 26.74 | 27.14 | 2,734,704 | +0.14(+0.52%) |
Jan 17, 2024 | 27.84 | 27.84 | 26.81 | 27.00 | 3,988,391 | -1.80(-6.24%) |
Jan 16, 2024 | 30.52 | 30.62 | 28.60 | 28.80 | 4,071,428 | -2.74(-8.69%) |
Jan 12, 2024 | 31.59 | 32.59 | 31.22 | 31.55 | 3,299,752 | +1.69(+5.66%) |
Jan 11, 2024 | 30.31 | 30.72 | 29.10 | 29.86 | 2,605,951 | -0.49(-1.60%) |
Jan 10, 2024 | 30.37 | 30.81 | 29.93 | 30.34 | 1,838,297 | -0.13(-0.42%) |
Jan 09, 2024 | 31.85 | 31.86 | 30.26 | 30.47 | 2,632,101 | -1.22(-3.86%) |
Jan 08, 2024 | 30.77 | 31.95 | 30.58 | 31.69 | 2,328,794 | -0.09(-0.28%) |
Jan 05, 2024 | 31.81 | 33.00 | 31.20 | 31.78 | 2,674,306 | +0.01(+0.03%) |
Jan 04, 2024 | 31.91 | 32.18 | 31.06 | 31.77 | 2,159,340 | -0.01(-0.03%) |
Jan 03, 2024 | 32.01 | 32.42 | 31.27 | 31.78 | 3,206,655 | -1.91(-5.66%) |
Jan 02, 2024 | 34.62 | 35.05 | 33.39 | 33.69 | 2,160,201 | -0.86(-2.50%) |
Dec 29, 2023 | 34.52 | 34.85 | 33.84 | 34.56 | 2,156,899 | -0.52(-1.47%) |
Dec 28, 2023 | 36.40 | 36.75 | 34.87 | 35.07 | 2,032,993 | -1.85(-5.01%) |
Dec 27, 2023 | 36.46 | 37.51 | 36.38 | 36.92 | 1,770,851 | +0.80(+2.23%) |
Dec 26, 2023 | 36.29 | 36.62 | 35.65 | 36.12 | 1,161,868 | +0.19(+0.53%) |
Dec 22, 2023 | 36.93 | 37.64 | 35.85 | 35.93 | 2,840,255 | +0.55(+1.54%) |
Dec 21, 2023 | 35.27 | 35.89 | 35.01 | 35.38 | 1,704,634 | +1.21(+3.55%) |
Dec 20, 2023 | 36.13 | 36.18 | 34.12 | 34.17 | 2,083,766 | -1.66(-4.64%) |
Dec 19, 2023 | 34.37 | 36.55 | 34.28 | 35.83 | 3,156,404 | +1.86(+5.48%) |
Dec 18, 2023 | 34.14 | 34.31 | 33.39 | 33.97 | 1,661,443 | +0.33(+0.99%) |
Dec 15, 2023 | 33.70 | 34.36 | 33.34 | 33.64 | 2,579,620 | -0.67(-1.95%) |
Dec 14, 2023 | 34.07 | 35.62 | 33.73 | 34.31 | 4,051,215 | +1.36(+4.12%) |
Dec 13, 2023 | 29.29 | 33.00 | 28.88 | 32.95 | 5,672,043 | +3.68(+12.58%) |
Dec 12, 2023 | 30.83 | 30.83 | 28.97 | 29.27 | 2,699,820 | -1.50(-4.86%) |
Dec 11, 2023 | 30.19 | 30.85 | 29.73 | 30.76 | 2,186,526 | -0.29(-0.92%) |
Dec 08, 2023 | 30.98 | 31.90 | 30.30 | 31.05 | 3,242,632 | -1.33(-4.10%) |
Dec 07, 2023 | 33.01 | 33.01 | 31.66 | 32.38 | 2,676,561 | -0.28(-0.84%) |
Dec 06, 2023 | 33.45 | 33.76 | 32.58 | 32.65 | 2,219,605 | -0.07(-0.21%) |
Dec 05, 2023 | 33.09 | 33.66 | 32.05 | 32.72 | 2,923,444 | -1.23(-3.62%) |
Dec 04, 2023 | 34.15 | 34.53 | 33.30 | 33.95 | 4,071,713 | -1.71(-4.80%) |
Dec 01, 2023 | 34.43 | 35.90 | 34.17 | 35.66 | 3,612,507 | +1.02(+2.95%) |
Nov 30, 2023 | 34.00 | 34.64 | 33.61 | 34.64 | 1,877,192 | +0.26(+0.74%) |
Nov 29, 2023 | 34.36 | 34.78 | 33.83 | 34.39 | 2,857,898 | +0.01(+0.03%) |
Nov 28, 2023 | 32.16 | 34.43 | 31.97 | 34.38 | 5,361,714 | +2.95(+9.40%) |
Nov 27, 2023 | 31.39 | 31.76 | 30.74 | 31.42 | 2,994,716 | +0.94(+3.07%) |
Nov 24, 2023 | 30.28 | 30.85 | 30.18 | 30.49 | 1,448,626 | +0.17(+0.55%) |
Nov 22, 2023 | 30.37 | 30.63 | 29.84 | 30.32 | 1,309,032 | +0.03(+0.10%) |
Nov 21, 2023 | 29.72 | 31.03 | 29.72 | 30.29 | 3,599,714 | +1.38(+4.77%) |
Nov 20, 2023 | 28.09 | 28.91 | 27.75 | 28.91 | 1,935,359 | +0.25(+0.86%) |
Nov 17, 2023 | 29.34 | 29.56 | 28.58 | 28.67 | 2,185,447 | -0.36(-1.25%) |
Nov 16, 2023 | 28.47 | 29.98 | 28.22 | 29.03 | 4,031,445 | +0.71(+2.50%) |
Nov 15, 2023 | 28.83 | 28.86 | 27.84 | 28.32 | 2,040,645 | -0.13(-0.45%) |
Nov 14, 2023 | 27.21 | 28.88 | 27.21 | 28.45 | 3,102,338 | +2.32(+8.89%) |
Nov 13, 2023 | 26.31 | 26.70 | 26.00 | 26.13 | 2,119,970 | -0.37(-1.41%) |
Nov 10, 2023 | 26.57 | 26.76 | 25.99 | 26.50 | 2,798,146 | -0.65(-2.39%) |
Nov 09, 2023 | 27.52 | 28.42 | 26.80 | 27.15 | 2,902,995 | -0.12(-0.43%) |
Nov 08, 2023 | 28.69 | 28.86 | 27.02 | 27.27 | 3,685,079 | -1.82(-6.26%) |
Nov 07, 2023 | 29.52 | 29.70 | 28.18 | 29.09 | 3,697,303 | -1.30(-4.27%) |
Nov 06, 2023 | 30.90 | 31.18 | 30.30 | 30.39 | 2,953,747 | -0.62(-2.00%) |
Nov 03, 2023 | 29.13 | 31.71 | 29.03 | 31.01 | 5,420,326 | +2.39(+8.36%) |
Nov 02, 2023 | 28.88 | 28.88 | 27.88 | 28.62 | 2,431,206 | +0.26(+0.90%) |
Nov 01, 2023 | 28.22 | 28.76 | 27.31 | 28.36 | 3,828,810 | +0.22(+0.77%) |
Oct 31, 2023 | 29.45 | 29.84 | 27.67 | 28.15 | 3,514,796 | -1.50(-5.05%) |
Oct 30, 2023 | 30.84 | 30.90 | 29.54 | 29.64 | 2,393,493 | -1.01(-3.31%) |
Oct 27, 2023 | 29.54 | 30.66 | 28.79 | 30.66 | 3,446,298 | +1.40(+4.78%) |
Oct 26, 2023 | 29.53 | 29.93 | 28.33 | 29.26 | 3,759,295 | -0.52(-1.75%) |
Oct 25, 2023 | 30.38 | 31.31 | 29.72 | 29.78 | 2,621,081 | -0.93(-3.01%) |
Oct 24, 2023 | 29.97 | 31.03 | 29.97 | 30.70 | 1,260,419 | -0.13(-0.42%) |
Oct 23, 2023 | 30.81 | 31.35 | 29.61 | 30.83 | 1,914,918 | -0.43(-1.38%) |
Oct 20, 2023 | 31.38 | 32.70 | 31.23 | 31.27 | 3,100,797 | -0.11(-0.35%) |
Oct 19, 2023 | 31.17 | 31.50 | 30.27 | 31.37 | 3,203,363 | +0.03(+0.09%) |
Oct 18, 2023 | 32.34 | 32.54 | 30.84 | 31.34 | 3,492,226 | -0.08(-0.25%) |
Oct 17, 2023 | 30.29 | 31.48 | 29.95 | 31.42 | 2,543,171 | +1.12(+3.70%) |
Oct 16, 2023 | 29.81 | 30.69 | 29.56 | 30.30 | 2,307,126 | +0.16(+0.52%) |
Oct 13, 2023 | 29.67 | 30.50 | 29.23 | 30.14 | 4,609,415 | +2.33(+8.39%) |
Oct 12, 2023 | 28.86 | 29.18 | 27.50 | 27.81 | 2,664,634 | -1.15(-3.98%) |
Oct 11, 2023 | 28.83 | 29.03 | 28.25 | 28.96 | 2,321,176 | +1.04(+3.74%) |
Oct 10, 2023 | 27.71 | 28.09 | 27.33 | 27.92 | 2,295,690 | +0.44(+1.61%) |
Oct 09, 2023 | 27.14 | 27.56 | 26.90 | 27.48 | 3,094,024 | +1.26(+4.80%) |
Oct 06, 2023 | 25.17 | 26.57 | 25.00 | 26.22 | 3,990,721 | +1.13(+4.51%) |
Oct 05, 2023 | 24.32 | 25.10 | 24.29 | 25.09 | 2,540,343 | +0.78(+3.20%) |
Oct 04, 2023 | 24.85 | 24.85 | 23.80 | 24.31 | 2,554,232 | -0.33(-1.36%) |
Oct 03, 2023 | 24.39 | 25.04 | 23.92 | 24.64 | 3,814,377 | +0.12(+0.48%) |
Oct 02, 2023 | 25.69 | 25.69 | 24.30 | 24.52 | 4,092,659 | -1.73(-6.60%) |
Sep 29, 2023 | 27.41 | 27.66 | 25.82 | 26.26 | 3,888,674 | -0.36(-1.37%) |
Sep 28, 2023 | 26.25 | 26.65 | 25.77 | 26.62 | 3,073,299 | +0.27(+1.01%) |
Sep 27, 2023 | 27.70 | 27.75 | 25.83 | 26.35 | 5,679,152 | -1.73(-6.17%) |
Sep 26, 2023 | 29.14 | 29.23 | 28.05 | 28.09 | 1,917,318 | -1.54(-5.18%) |
Sep 25, 2023 | 30.19 | 29.69 | 29.34 | 29.62 | 1,729,898 | -0.76(-2.49%) |
Sep 22, 2023 | 31.08 | 31.54 | 30.33 | 30.38 | 1,662,413 | -0.16(-0.52%) |
Sep 21, 2023 | 30.74 | 31.21 | 30.20 | 30.54 | 2,428,413 | -1.69(-5.25%) |
Sep 20, 2023 | 31.59 | 33.12 | 31.59 | 32.23 | 3,126,537 | +0.67(+2.12%) |
Sep 19, 2023 | 32.51 | 32.56 | 31.38 | 31.56 | 1,737,334 | -0.77(-2.37%) |
Sep 18, 2023 | 32.23 | 32.56 | 31.49 | 32.33 | 1,242,691 | +0.04(+0.12%) |
Sep 15, 2023 | 31.68 | 32.63 | 31.63 | 32.29 | 2,471,404 | +1.32(+4.28%) |
Sep 14, 2023 | 30.20 | 31.48 | 30.20 | 30.96 | 2,072,026 | +0.71(+2.33%) |
Sep 13, 2023 | 30.28 | 30.74 | 29.90 | 30.26 | 1,022,039 | -0.11(-0.36%) |
Sep 12, 2023 | 29.54 | 30.88 | 29.47 | 30.37 | 1,262,998 | +0.15(+0.49%) |
Sep 11, 2023 | 30.24 | 30.68 | 29.96 | 30.22 | 1,675,477 | +0.84(+2.87%) |
Sep 08, 2023 | 29.53 | 30.38 | 29.30 | 29.38 | 1,945,652 | +0.00(+0.00%) |
Sep 07, 2023 | 29.66 | 29.68 | 29.07 | 29.38 | 1,536,618 | -0.28(-0.96%) |
Sep 06, 2023 | 29.44 | 30.28 | 29.25 | 29.66 | 1,259,971 | -0.10(-0.33%) |
Sep 05, 2023 | 30.40 | 30.93 | 29.50 | 29.76 | 1,590,862 | -1.24(-3.99%) |
Sep 01, 2023 | 32.31 | 32.68 | 30.97 | 30.99 | 1,969,849 | -0.50(-1.59%) |
Aug 31, 2023 | 32.07 | 32.22 | 30.96 | 31.49 | 1,585,365 | -0.52(-1.62%) |
Aug 30, 2023 | 32.54 | 33.04 | 31.78 | 32.01 | 1,793,802 | -0.01(-0.03%) |
Aug 29, 2023 | 30.68 | 32.02 | 30.50 | 32.02 | 2,248,007 | +1.10(+3.55%) |
Aug 28, 2023 | 29.86 | 31.17 | 29.72 | 30.93 | 1,396,637 | +1.21(+4.06%) |
Aug 25, 2023 | 30.07 | 30.59 | 28.85 | 29.72 | 2,595,469 | -0.59(-1.94%) |
Aug 24, 2023 | 30.20 | 30.88 | 29.43 | 30.31 | 1,895,105 | -0.15(-0.48%) |
Aug 23, 2023 | 29.31 | 30.84 | 29.25 | 30.45 | 3,354,220 | +1.76(+6.12%) |
Aug 22, 2023 | 28.52 | 28.81 | 27.91 | 28.70 | 1,482,367 | +0.42(+1.49%) |
Aug 21, 2023 | 28.13 | 28.37 | 27.42 | 28.28 | 1,943,972 | +0.43(+1.55%) |
Aug 18, 2023 | 28.10 | 28.10 | 27.48 | 27.85 | 1,915,197 | -0.32(-1.15%) |
Aug 17, 2023 | 28.67 | 28.88 | 27.80 | 28.17 | 2,698,739 | -0.52(-1.81%) |
Aug 16, 2023 | 29.37 | 29.43 | 28.58 | 28.69 | 1,994,070 | -0.68(-2.30%) |
Aug 15, 2023 | 30.83 | 30.83 | 29.24 | 29.37 | 2,796,004 | -1.59(-5.13%) |
Aug 14, 2023 | 31.39 | 31.39 | 30.52 | 30.96 | 1,517,628 | -1.12(-3.49%) |
Aug 11, 2023 | 31.28 | 32.17 | 31.01 | 32.07 | 1,424,662 | +0.55(+1.74%) |
Aug 10, 2023 | 32.01 | 32.43 | 31.08 | 31.52 | 2,356,524 | +0.11(+0.34%) |
Aug 09, 2023 | 31.48 | 31.92 | 30.96 | 31.42 | 1,567,337 | -0.04(-0.12%) |
Aug 08, 2023 | 30.97 | 31.59 | 30.42 | 31.46 | 2,619,332 | -0.47(-1.47%) |
Aug 07, 2023 | 32.44 | 32.44 | 31.26 | 31.93 | 2,040,275 | -0.40(-1.24%) |
Aug 04, 2023 | 32.38 | 32.92 | 31.96 | 32.33 | 3,239,123 | +0.55(+1.73%) |
Aug 03, 2023 | 31.89 | 32.40 | 31.32 | 31.78 | 2,552,131 | +0.00(+0.00%) |
Aug 02, 2023 | 33.77 | 33.77 | 31.62 | 31.78 | 3,591,210 | -2.18(-6.41%) |
Aug 01, 2023 | 35.01 | 35.45 | 33.84 | 33.96 | 2,702,013 | -2.70(-7.36%) |
Jul 31, 2023 | 35.64 | 37.46 | 35.62 | 36.65 | 1,659,634 | +1.57(+4.47%) |
Jul 28, 2023 | 35.11 | 35.44 | 34.59 | 35.08 | 1,736,762 | +0.77(+2.26%) |
Jul 27, 2023 | 36.56 | 36.63 | 34.28 | 34.31 | 3,751,518 | -3.17(-8.45%) |
Jul 26, 2023 | 37.95 | 37.95 | 36.64 | 37.48 | 1,834,986 | -0.16(-0.42%) |
Jul 25, 2023 | 36.65 | 37.96 | 36.61 | 37.63 | 1,216,766 | +0.96(+2.62%) |
Jul 24, 2023 | 36.98 | 37.27 | 35.91 | 36.67 | 963,532 | -0.40(-1.08%) |
Jul 21, 2023 | 36.25 | 37.21 | 36.09 | 37.08 | 1,409,205 | +0.21(+0.56%) |
Jul 20, 2023 | 38.50 | 38.80 | 36.76 | 36.87 | 2,073,007 | -2.30(-5.86%) |
Jul 19, 2023 | 39.43 | 39.69 | 38.86 | 39.16 | 1,071,926 | -0.55(-1.38%) |
Jul 18, 2023 | 39.23 | 40.56 | 38.60 | 39.71 | 2,892,657 | +1.43(+3.74%) |
Jul 17, 2023 | 37.59 | 38.56 | 37.10 | 38.28 | 1,103,538 | +0.05(+0.13%) |
Jul 14, 2023 | 38.77 | 39.31 | 38.10 | 38.23 | 1,814,258 | -0.57(-1.47%) |
Jul 13, 2023 | 38.62 | 38.98 | 38.22 | 38.80 | 1,756,175 | +0.66(+1.72%) |
Jul 12, 2023 | 35.73 | 38.24 | 35.70 | 38.14 | 3,622,106 | +3.80(+11.05%) |
Jul 11, 2023 | 34.42 | 34.90 | 33.91 | 34.35 | 1,929,831 | +0.36(+1.07%) |
Jul 10, 2023 | 32.32 | 34.18 | 32.20 | 33.99 | 2,137,589 | +1.39(+4.27%) |
Jul 07, 2023 | 32.33 | 33.42 | 32.19 | 32.59 | 2,307,187 | +0.81(+2.56%) |
Jul 06, 2023 | 33.06 | 33.09 | 31.47 | 31.78 | 2,506,736 | -1.78(-5.29%) |
Jul 05, 2023 | 35.65 | 35.76 | 33.51 | 33.55 | 2,639,421 | -1.88(-5.31%) |