Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 29.37 | 31.12 | 29.22 | 30.00 | 7,843,355 | +0.07(+0.23%) |
Jun 06, 2024 | 30.30 | 30.65 | 29.60 | 29.93 | 4,593,493 | -0.63(-2.06%) |
Jun 05, 2024 | 29.67 | 30.56 | 29.56 | 30.56 | 6,956,999 | +0.89(+3.00%) |
Jun 04, 2024 | 28.88 | 30.38 | 28.88 | 29.67 | 5,580,614 | +0.21(+0.71%) |
Jun 03, 2024 | 30.00 | 30.84 | 28.76 | 29.46 | 9,707,564 | -0.11(-0.37%) |
May 31, 2024 | 28.80 | 30.00 | 27.57 | 29.57 | 17,875,900 | +1.00(+3.50%) |
May 30, 2024 | 26.46 | 29.19 | 25.15 | 28.57 | 41,446,156 | +4.65(+19.44%) |
May 29, 2024 | 23.53 | 24.55 | 23.46 | 23.92 | 10,934,061 | -0.18(-0.75%) |
May 28, 2024 | 24.28 | 24.33 | 23.57 | 24.10 | 4,620,790 | +0.06(+0.25%) |
May 24, 2024 | 24.00 | 24.26 | 23.83 | 24.04 | 3,260,579 | +0.10(+0.42%) |
May 23, 2024 | 25.28 | 25.50 | 23.85 | 23.94 | 5,800,613 | -0.94(-3.78%) |
May 22, 2024 | 26.04 | 26.20 | 24.82 | 24.88 | 4,616,865 | -1.27(-4.86%) |
May 21, 2024 | 26.24 | 26.36 | 25.78 | 26.15 | 3,574,638 | -0.36(-1.36%) |
May 20, 2024 | 26.43 | 26.58 | 25.76 | 26.51 | 2,931,400 | +0.12(+0.45%) |
May 17, 2024 | 26.15 | 26.66 | 26.01 | 26.39 | 4,038,700 | +0.19(+0.73%) |
May 16, 2024 | 26.66 | 26.73 | 25.89 | 26.20 | 3,353,379 | -0.39(-1.47%) |
May 15, 2024 | 26.80 | 26.84 | 25.41 | 26.59 | 5,453,220 | +0.34(+1.30%) |
May 14, 2024 | 25.98 | 26.66 | 25.67 | 26.25 | 7,087,487 | +1.30(+5.21%) |
May 13, 2024 | 24.36 | 25.69 | 24.19 | 24.95 | 5,176,806 | +1.06(+4.44%) |
May 10, 2024 | 24.51 | 24.65 | 23.68 | 23.89 | 3,730,632 | -0.42(-1.73%) |
May 09, 2024 | 24.43 | 24.70 | 24.08 | 24.31 | 2,111,081 | -0.12(-0.49%) |
May 08, 2024 | 24.14 | 24.48 | 23.71 | 24.43 | 3,532,312 | -0.33(-1.33%) |
May 07, 2024 | 24.60 | 24.94 | 24.29 | 24.76 | 3,607,691 | -0.01(-0.04%) |
May 06, 2024 | 24.18 | 24.99 | 24.17 | 24.77 | 4,863,420 | +0.73(+3.04%) |
May 03, 2024 | 24.02 | 24.53 | 23.42 | 24.04 | 5,462,104 | +0.89(+3.84%) |
May 02, 2024 | 23.12 | 23.33 | 22.32 | 23.15 | 3,119,197 | +0.46(+2.03%) |
May 01, 2024 | 22.45 | 23.58 | 22.28 | 22.69 | 3,363,558 | +0.16(+0.71%) |
Apr 30, 2024 | 22.84 | 23.09 | 22.48 | 22.53 | 3,899,202 | -0.57(-2.47%) |
Apr 29, 2024 | 23.13 | 23.53 | 22.73 | 23.10 | 3,503,367 | +0.27(+1.18%) |
Apr 26, 2024 | 22.29 | 22.84 | 22.09 | 22.83 | 4,153,273 | +0.67(+3.02%) |
Apr 25, 2024 | 21.50 | 22.19 | 21.33 | 22.16 | 3,277,607 | -0.19(-0.85%) |
Apr 24, 2024 | 22.95 | 23.11 | 21.89 | 22.35 | 5,376,643 | +0.02(+0.09%) |
Apr 23, 2024 | 21.62 | 22.63 | 21.62 | 22.33 | 5,081,625 | +0.76(+3.52%) |
Apr 22, 2024 | 20.85 | 21.67 | 20.57 | 21.57 | 4,482,001 | +0.85(+4.10%) |
Apr 19, 2024 | 20.58 | 21.35 | 20.54 | 20.72 | 4,428,372 | -0.15(-0.72%) |
Apr 18, 2024 | 20.58 | 21.40 | 20.45 | 20.87 | 4,679,765 | +0.27(+1.31%) |
Apr 17, 2024 | 20.54 | 21.11 | 20.34 | 20.60 | 5,051,319 | +0.10(+0.49%) |
Apr 16, 2024 | 20.57 | 20.93 | 20.23 | 20.50 | 6,063,002 | -0.34(-1.63%) |
Apr 15, 2024 | 22.30 | 22.43 | 20.81 | 20.84 | 7,092,743 | -1.59(-7.09%) |
Apr 12, 2024 | 23.17 | 23.37 | 22.22 | 22.43 | 6,088,339 | -1.24(-5.24%) |
Apr 11, 2024 | 23.68 | 23.85 | 23.09 | 23.67 | 4,986,120 | +0.06(+0.25%) |
Apr 10, 2024 | 24.25 | 24.30 | 23.47 | 23.61 | 6,831,787 | -1.32(-5.29%) |
Apr 09, 2024 | 25.00 | 25.17 | 24.51 | 24.93 | 3,462,948 | -0.04(-0.16%) |
Apr 08, 2024 | 25.41 | 25.67 | 24.96 | 24.97 | 2,956,662 | -0.19(-0.76%) |
Apr 05, 2024 | 24.71 | 25.29 | 24.59 | 25.16 | 4,111,506 | +0.14(+0.56%) |
Apr 04, 2024 | 25.79 | 26.07 | 24.92 | 25.02 | 5,905,294 | -0.31(-1.22%) |
Apr 03, 2024 | 25.58 | 25.70 | 25.22 | 25.33 | 3,789,442 | -0.43(-1.67%) |
Apr 02, 2024 | 25.72 | 25.85 | 25.12 | 25.76 | 4,115,682 | -0.64(-2.42%) |
Apr 01, 2024 | 27.00 | 27.10 | 26.08 | 26.40 | 4,113,156 | -0.67(-2.48%) |
Mar 28, 2024 | 27.12 | 27.75 | 27.03 | 27.07 | 3,108,462 | -0.19(-0.70%) |
Mar 27, 2024 | 27.27 | 27.55 | 26.86 | 27.26 | 3,534,110 | +0.20(+0.74%) |
Mar 26, 2024 | 28.02 | 28.15 | 27.01 | 27.06 | 4,093,921 | -0.57(-2.06%) |
Mar 25, 2024 | 27.86 | 28.33 | 26.90 | 27.63 | 5,214,329 | -0.19(-0.68%) |
Mar 22, 2024 | 28.22 | 28.39 | 27.43 | 27.82 | 3,714,511 | -0.56(-1.97%) |
Mar 21, 2024 | 29.22 | 29.46 | 28.34 | 28.38 | 4,389,167 | -0.27(-0.94%) |
Mar 20, 2024 | 28.30 | 28.88 | 27.82 | 28.65 | 4,037,746 | +0.36(+1.27%) |
Mar 19, 2024 | 28.25 | 28.80 | 27.76 | 28.29 | 3,952,006 | -0.76(-2.62%) |
Mar 18, 2024 | 28.85 | 29.32 | 28.41 | 29.05 | 4,198,625 | +0.13(+0.45%) |
Mar 15, 2024 | 28.56 | 29.37 | 28.21 | 28.92 | 5,230,786 | -0.18(-0.62%) |
Mar 14, 2024 | 30.00 | 30.30 | 28.66 | 29.10 | 5,774,791 | -1.27(-4.18%) |
Mar 13, 2024 | 30.40 | 30.93 | 30.14 | 30.37 | 3,972,619 | -0.31(-1.01%) |
Mar 12, 2024 | 31.39 | 31.39 | 29.73 | 30.68 | 5,073,316 | -0.19(-0.62%) |
Mar 11, 2024 | 31.50 | 32.19 | 30.81 | 30.87 | 4,765,889 | -0.83(-2.62%) |
Mar 08, 2024 | 32.10 | 34.26 | 31.52 | 31.70 | 10,157,316 | -0.07(-0.22%) |
Mar 07, 2024 | 32.64 | 33.00 | 31.75 | 31.77 | 6,695,049 | -0.69(-2.13%) |
Mar 06, 2024 | 32.80 | 33.33 | 31.88 | 32.46 | 9,749,173 | +1.20(+3.84%) |
Mar 05, 2024 | 33.00 | 33.53 | 30.89 | 31.26 | 11,372,517 | -2.81(-8.25%) |
Mar 04, 2024 | 36.47 | 37.54 | 33.81 | 34.07 | 14,573,272 | -1.80(-5.02%) |
Mar 01, 2024 | 35.66 | 35.90 | 33.71 | 35.87 | 21,607,628 | -1.10(-2.98%) |
Feb 29, 2024 | 35.16 | 38.30 | 33.75 | 36.97 | 56,191,180 | +7.28(+24.52%) |
Feb 28, 2024 | 29.56 | 30.26 | 29.01 | 29.69 | 15,571,362 | -0.41(-1.36%) |
Feb 27, 2024 | 29.34 | 30.30 | 29.04 | 30.10 | 9,977,746 | +1.20(+4.15%) |
Feb 26, 2024 | 26.00 | 29.08 | 25.88 | 28.90 | 11,797,048 | +2.75(+10.52%) |
Feb 23, 2024 | 26.22 | 26.62 | 25.64 | 26.15 | 5,442,109 | -0.48(-1.80%) |
Feb 22, 2024 | 27.10 | 27.15 | 26.39 | 26.63 | 6,150,556 | +0.45(+1.72%) |
Feb 21, 2024 | 26.25 | 26.45 | 25.84 | 26.18 | 5,301,283 | -0.87(-3.22%) |
Feb 20, 2024 | 28.57 | 28.69 | 26.32 | 27.05 | 6,245,351 | -1.68(-5.85%) |
Feb 16, 2024 | 29.85 | 30.25 | 28.57 | 28.73 | 6,949,801 | -1.31(-4.36%) |
Feb 15, 2024 | 29.92 | 30.34 | 28.95 | 30.04 | 8,792,823 | +0.80(+2.74%) |
Feb 14, 2024 | 29.37 | 29.79 | 28.66 | 29.24 | 6,790,214 | +0.50(+1.74%) |
Feb 13, 2024 | 29.05 | 30.23 | 28.29 | 28.74 | 10,957,188 | -2.44(-7.83%) |
Feb 12, 2024 | 29.00 | 31.55 | 28.70 | 31.18 | 15,320,423 | +2.71(+9.52%) |
Feb 09, 2024 | 27.90 | 29.63 | 27.35 | 28.47 | 14,791,712 | +1.63(+6.07%) |
Feb 08, 2024 | 25.83 | 27.35 | 25.61 | 26.84 | 7,600,590 | +1.01(+3.91%) |
Feb 07, 2024 | 25.73 | 26.30 | 25.16 | 25.83 | 6,091,505 | -0.18(-0.69%) |
Feb 06, 2024 | 24.80 | 26.23 | 24.49 | 26.01 | 8,992,167 | +1.89(+7.84%) |
Feb 05, 2024 | 24.72 | 24.81 | 23.75 | 24.12 | 4,526,481 | -0.90(-3.60%) |
Feb 02, 2024 | 24.40 | 25.15 | 24.31 | 25.02 | 4,812,500 | +0.07(+0.28%) |
Feb 01, 2024 | 24.91 | 25.07 | 23.89 | 24.95 | 4,519,429 | +0.17(+0.69%) |
Jan 31, 2024 | 25.32 | 26.09 | 24.78 | 24.78 | 5,073,498 | -0.75(-2.94%) |
Jan 30, 2024 | 25.81 | 26.00 | 25.32 | 25.53 | 3,466,995 | -0.53(-2.03%) |
Jan 29, 2024 | 25.12 | 26.11 | 24.92 | 26.06 | 4,060,666 | +0.94(+3.74%) |
Jan 26, 2024 | 25.41 | 25.80 | 25.01 | 25.12 | 3,563,703 | -0.06(-0.24%) |
Jan 25, 2024 | 25.82 | 26.15 | 25.01 | 25.18 | 4,798,192 | -0.26(-1.02%) |
Jan 24, 2024 | 27.01 | 27.29 | 25.37 | 25.44 | 7,224,442 | -0.98(-3.71%) |
Jan 23, 2024 | 26.65 | 26.97 | 25.85 | 26.42 | 4,799,421 | -0.02(-0.08%) |
Jan 22, 2024 | 25.41 | 27.02 | 25.18 | 26.44 | 9,218,080 | +1.63(+6.57%) |
Jan 19, 2024 | 24.35 | 24.83 | 23.73 | 24.81 | 7,137,400 | +0.75(+3.12%) |
Jan 18, 2024 | 25.09 | 25.15 | 23.58 | 24.06 | 7,347,069 | -0.28(-1.15%) |
Jan 17, 2024 | 24.55 | 24.67 | 23.94 | 24.34 | 6,388,453 | -0.72(-2.87%) |
Jan 16, 2024 | 25.65 | 25.73 | 24.85 | 25.06 | 6,479,188 | -1.15(-4.39%) |
Jan 12, 2024 | 27.20 | 27.62 | 26.12 | 26.21 | 5,600,851 | -1.15(-4.20%) |
Jan 11, 2024 | 28.10 | 28.29 | 26.19 | 27.36 | 10,300,821 | -1.18(-4.13%) |
Jan 10, 2024 | 28.29 | 29.08 | 27.67 | 28.54 | 7,706,931 | +0.24(+0.85%) |
Jan 09, 2024 | 28.27 | 28.54 | 27.70 | 28.30 | 4,754,314 | -0.27(-0.95%) |
Jan 08, 2024 | 27.21 | 28.68 | 27.11 | 28.57 | 7,364,280 | +1.31(+4.81%) |
Jan 05, 2024 | 27.51 | 28.06 | 27.20 | 27.26 | 6,089,819 | -0.63(-2.26%) |
Jan 04, 2024 | 27.66 | 28.20 | 27.46 | 27.89 | 5,999,855 | +0.28(+1.01%) |
Jan 03, 2024 | 27.80 | 28.30 | 27.46 | 27.61 | 6,645,306 | -1.13(-3.93%) |
Jan 02, 2024 | 28.56 | 29.73 | 28.15 | 28.74 | 9,208,998 | +0.03(+0.10%) |
Dec 29, 2023 | 30.18 | 30.20 | 28.56 | 28.71 | 10,679,345 | -1.52(-5.03%) |
Dec 28, 2023 | 30.00 | 31.13 | 29.79 | 30.23 | 8,963,516 | +0.18(+0.60%) |
Dec 27, 2023 | 29.71 | 30.46 | 29.40 | 30.05 | 9,285,207 | +0.58(+1.97%) |
Dec 26, 2023 | 28.90 | 29.89 | 28.66 | 29.47 | 7,741,782 | +0.73(+2.54%) |
Dec 22, 2023 | 29.70 | 29.95 | 28.42 | 28.74 | 9,799,530 | -0.68(-2.31%) |
Dec 21, 2023 | 30.64 | 31.08 | 29.07 | 29.42 | 10,500,750 | -0.31(-1.04%) |
Dec 20, 2023 | 32.00 | 32.66 | 29.69 | 29.73 | 12,170,156 | -2.55(-7.90%) |
Dec 19, 2023 | 30.88 | 33.91 | 30.76 | 32.28 | 17,616,882 | +1.68(+5.49%) |
Dec 18, 2023 | 30.63 | 31.56 | 30.16 | 30.60 | 8,257,263 | -0.62(-1.99%) |
Dec 15, 2023 | 31.75 | 32.32 | 30.66 | 31.22 | 15,138,411 | -0.20(-0.64%) |
Dec 14, 2023 | 29.00 | 31.70 | 29.00 | 31.42 | 18,447,176 | +3.28(+11.66%) |
Dec 13, 2023 | 27.84 | 28.40 | 26.78 | 28.14 | 9,419,071 | +0.41(+1.48%) |
Dec 12, 2023 | 27.95 | 28.12 | 27.31 | 27.73 | 7,791,706 | -0.42(-1.49%) |
Dec 11, 2023 | 28.05 | 28.63 | 27.55 | 28.15 | 8,898,916 | -0.12(-0.42%) |
Dec 08, 2023 | 26.12 | 28.62 | 25.91 | 28.27 | 16,088,432 | +2.25(+8.65%) |
Dec 07, 2023 | 26.51 | 27.25 | 25.12 | 26.02 | 25,316,972 | -3.14(-10.77%) |
Dec 06, 2023 | 30.59 | 30.84 | 29.15 | 29.16 | 16,252,328 | -0.89(-2.96%) |
Dec 05, 2023 | 30.07 | 30.41 | 29.17 | 30.05 | 7,318,892 | -0.26(-0.86%) |
Dec 04, 2023 | 30.69 | 31.35 | 29.97 | 30.31 | 9,684,011 | -0.58(-1.88%) |
Dec 01, 2023 | 29.00 | 30.90 | 28.34 | 30.89 | 10,366,190 | +1.77(+6.08%) |
Nov 30, 2023 | 30.72 | 30.90 | 28.76 | 29.12 | 7,870,525 | -1.08(-3.58%) |
Nov 29, 2023 | 30.21 | 31.65 | 29.91 | 30.20 | 10,058,427 | +0.53(+1.79%) |
Nov 28, 2023 | 29.18 | 29.79 | 28.46 | 29.67 | 7,633,058 | +0.66(+2.28%) |
Nov 27, 2023 | 28.80 | 29.90 | 28.22 | 29.01 | 8,031,880 | +0.12(+0.42%) |
Nov 24, 2023 | 29.07 | 29.15 | 28.01 | 28.89 | 5,339,435 | +0.09(+0.31%) |
Nov 22, 2023 | 29.38 | 30.22 | 28.54 | 28.80 | 10,596,302 | +0.29(+1.02%) |
Nov 21, 2023 | 28.89 | 30.23 | 28.11 | 28.51 | 15,515,736 | +0.47(+1.68%) |
Nov 20, 2023 | 29.37 | 31.70 | 27.34 | 28.04 | 21,305,404 | -1.27(-4.33%) |
Nov 17, 2023 | 29.25 | 29.80 | 28.77 | 29.31 | 5,581,654 | +0.28(+0.96%) |
Nov 16, 2023 | 29.50 | 29.66 | 28.01 | 29.03 | 7,977,700 | -0.96(-3.20%) |
Nov 15, 2023 | 29.67 | 31.83 | 29.32 | 29.99 | 11,159,727 | +0.36(+1.21%) |
Nov 14, 2023 | 29.28 | 30.29 | 28.79 | 29.63 | 12,057,506 | +2.03(+7.36%) |
Nov 13, 2023 | 26.43 | 27.61 | 26.04 | 27.60 | 5,081,900 | +0.88(+3.29%) |
Nov 10, 2023 | 25.96 | 26.98 | 25.66 | 26.72 | 4,292,367 | +0.66(+2.53%) |
Nov 09, 2023 | 27.23 | 27.67 | 26.06 | 26.06 | 4,382,366 | -0.94(-3.48%) |
Nov 08, 2023 | 27.83 | 27.88 | 26.62 | 27.00 | 3,489,019 | -0.65(-2.35%) |
Nov 07, 2023 | 27.25 | 28.38 | 26.80 | 27.65 | 5,743,866 | +0.67(+2.48%) |
Nov 06, 2023 | 29.14 | 29.24 | 26.43 | 26.98 | 7,889,059 | -1.61(-5.63%) |
Nov 03, 2023 | 27.31 | 29.37 | 27.22 | 28.59 | 11,153,433 | +1.33(+4.88%) |
Nov 02, 2023 | 25.04 | 27.63 | 24.91 | 27.26 | 12,214,249 | +3.29(+13.73%) |
Nov 01, 2023 | 24.75 | 24.79 | 23.27 | 23.97 | 5,555,080 | -0.43(-1.76%) |
Oct 31, 2023 | 24.62 | 24.79 | 23.88 | 24.40 | 2,959,700 | +0.03(+0.12%) |
Oct 30, 2023 | 25.61 | 25.76 | 23.66 | 24.37 | 4,981,015 | -0.48(-1.93%) |
Oct 27, 2023 | 26.00 | 26.04 | 24.54 | 24.85 | 3,712,616 | -0.46(-1.82%) |
Oct 26, 2023 | 24.43 | 25.90 | 24.43 | 25.31 | 6,006,365 | +0.88(+3.60%) |
Oct 25, 2023 | 26.20 | 26.28 | 24.41 | 24.43 | 4,748,376 | -2.03(-7.67%) |
Oct 24, 2023 | 25.00 | 26.47 | 24.95 | 26.46 | 5,992,451 | +1.91(+7.78%) |
Oct 23, 2023 | 23.99 | 24.99 | 23.31 | 24.55 | 4,507,435 | +0.24(+0.99%) |
Oct 20, 2023 | 25.10 | 25.16 | 23.95 | 24.31 | 6,501,359 | -0.92(-3.65%) |
Oct 19, 2023 | 25.98 | 26.16 | 25.02 | 25.23 | 6,647,268 | -0.50(-1.94%) |
Oct 18, 2023 | 26.00 | 26.38 | 25.59 | 25.73 | 5,206,517 | -0.57(-2.17%) |
Oct 17, 2023 | 24.42 | 26.46 | 24.33 | 26.30 | 7,715,345 | +1.52(+6.13%) |
Oct 16, 2023 | 24.68 | 25.15 | 24.35 | 24.78 | 4,474,784 | +0.03(+0.12%) |
Oct 13, 2023 | 25.04 | 25.25 | 24.44 | 24.75 | 5,196,772 | -0.53(-2.10%) |
Oct 12, 2023 | 27.00 | 27.06 | 24.94 | 25.28 | 7,844,900 | -1.44(-5.39%) |
Oct 11, 2023 | 27.15 | 27.50 | 26.39 | 26.72 | 10,453,142 | +0.00(+0.00%) |
Oct 10, 2023 | 24.82 | 27.00 | 24.66 | 26.72 | 11,114,970 | +2.01(+8.13%) |
Oct 09, 2023 | 24.01 | 24.99 | 23.62 | 24.71 | 5,858,493 | -0.04(-0.16%) |
Oct 06, 2023 | 23.80 | 24.98 | 23.56 | 24.75 | 4,911,866 | +0.52(+2.15%) |
Oct 05, 2023 | 23.82 | 24.65 | 23.53 | 24.23 | 3,954,357 | +0.12(+0.50%) |
Oct 04, 2023 | 24.10 | 24.35 | 23.37 | 24.11 | 4,526,946 | +0.14(+0.58%) |
Oct 03, 2023 | 24.30 | 24.73 | 23.61 | 23.97 | 5,308,160 | -0.73(-2.96%) |
Oct 02, 2023 | 25.72 | 25.86 | 24.44 | 24.70 | 4,858,701 | -0.82(-3.21%) |
Sep 29, 2023 | 25.64 | 26.22 | 25.17 | 25.52 | 6,662,562 | +0.36(+1.43%) |
Sep 28, 2023 | 24.18 | 25.46 | 23.90 | 25.16 | 6,092,010 | +0.74(+3.03%) |
Sep 27, 2023 | 24.00 | 24.95 | 23.87 | 24.42 | 7,595,717 | +0.79(+3.34%) |
Sep 26, 2023 | 23.95 | 24.47 | 23.45 | 23.63 | 5,704,493 | -0.74(-3.04%) |
Sep 25, 2023 | 24.00 | 24.27 | 24.22 | 24.37 | 6,438,957 | -0.14(-0.57%) |
Sep 22, 2023 | 25.89 | 26.28 | 24.45 | 24.51 | 7,584,763 | -1.14(-4.44%) |
Sep 21, 2023 | 24.94 | 26.18 | 24.94 | 25.65 | 7,793,384 | -0.75(-2.84%) |
Sep 20, 2023 | 27.42 | 28.09 | 26.37 | 26.40 | 6,930,095 | -0.87(-3.19%) |
Sep 19, 2023 | 26.92 | 27.43 | 26.32 | 27.27 | 6,152,848 | +0.14(+0.52%) |
Sep 18, 2023 | 27.02 | 27.34 | 26.42 | 27.13 | 6,718,750 | -0.23(-0.84%) |
Sep 15, 2023 | 28.09 | 28.30 | 27.04 | 27.36 | 8,210,998 | -0.86(-3.05%) |
Sep 14, 2023 | 28.11 | 28.65 | 27.53 | 28.22 | 7,804,870 | +0.45(+1.62%) |
Sep 13, 2023 | 28.10 | 28.33 | 27.30 | 27.77 | 7,306,306 | -0.33(-1.17%) |
Sep 12, 2023 | 27.66 | 30.08 | 27.54 | 28.10 | 11,517,910 | -0.12(-0.43%) |
Sep 11, 2023 | 28.18 | 28.55 | 27.33 | 28.22 | 8,940,799 | +0.18(+0.64%) |
Sep 08, 2023 | 27.52 | 28.67 | 27.44 | 28.04 | 11,636,794 | +0.43(+1.56%) |
Sep 07, 2023 | 27.94 | 28.20 | 25.53 | 27.61 | 26,044,710 | -3.85(-12.24%) |
Sep 06, 2023 | 32.05 | 32.65 | 30.90 | 31.46 | 19,398,756 | +0.03(+0.10%) |
Sep 05, 2023 | 31.22 | 31.54 | 29.95 | 31.43 | 8,436,893 | +0.21(+0.67%) |
Sep 01, 2023 | 31.59 | 31.78 | 30.66 | 31.22 | 6,770,975 | +0.20(+0.64%) |
Aug 31, 2023 | 31.18 | 31.84 | 30.70 | 31.02 | 9,067,717 | -0.41(-1.30%) |
Aug 30, 2023 | 30.73 | 31.99 | 30.10 | 31.43 | 10,617,478 | +0.65(+2.11%) |
Aug 29, 2023 | 29.05 | 31.49 | 28.77 | 30.78 | 12,669,170 | +1.56(+5.34%) |
Aug 28, 2023 | 29.25 | 29.75 | 28.97 | 29.22 | 7,025,218 | +0.07(+0.24%) |
Aug 25, 2023 | 28.80 | 29.76 | 28.10 | 29.15 | 11,961,120 | +0.32(+1.11%) |
Aug 24, 2023 | 33.51 | 33.67 | 28.00 | 28.83 | 22,943,376 | -3.77(-11.56%) |
Aug 23, 2023 | 31.65 | 33.19 | 30.85 | 32.60 | 10,452,935 | +1.28(+4.09%) |
Aug 22, 2023 | 32.29 | 32.79 | 30.78 | 31.32 | 7,991,117 | -0.46(-1.45%) |
Aug 21, 2023 | 31.00 | 32.22 | 30.62 | 31.78 | 10,564,796 | +1.23(+4.03%) |
Aug 18, 2023 | 28.64 | 30.97 | 28.48 | 30.55 | 9,413,000 | +0.54(+1.80%) |
Aug 17, 2023 | 31.50 | 31.70 | 29.58 | 30.01 | 11,523,223 | -1.68(-5.30%) |
Aug 16, 2023 | 31.68 | 32.55 | 31.33 | 31.69 | 7,664,789 | -0.60(-1.86%) |
Aug 15, 2023 | 33.70 | 34.06 | 32.22 | 32.29 | 9,109,014 | -1.61(-4.75%) |
Aug 14, 2023 | 32.29 | 33.91 | 32.05 | 33.90 | 8,139,847 | +0.96(+2.91%) |
Aug 11, 2023 | 32.54 | 33.67 | 31.65 | 32.94 | 10,119,017 | -0.18(-0.54%) |
Aug 10, 2023 | 33.40 | 34.53 | 32.71 | 33.12 | 12,050,904 | +0.25(+0.76%) |
Aug 09, 2023 | 35.71 | 35.77 | 32.43 | 32.87 | 16,787,806 | -3.12(-8.67%) |
Aug 08, 2023 | 35.31 | 36.40 | 34.71 | 35.99 | 11,494,105 | -0.66(-1.80%) |
Aug 07, 2023 | 38.00 | 38.08 | 34.44 | 36.65 | 18,862,660 | -1.15(-3.04%) |
Aug 04, 2023 | 40.20 | 40.68 | 37.66 | 37.80 | 19,243,780 | -1.48(-3.77%) |
Aug 03, 2023 | 39.55 | 40.46 | 38.71 | 39.28 | 13,650,744 | -0.59(-1.48%) |
Aug 02, 2023 | 42.32 | 42.43 | 38.36 | 39.87 | 29,853,598 | -4.50(-10.14%) |
Aug 01, 2023 | 41.28 | 44.90 | 40.18 | 44.37 | 28,209,588 | +2.37(+5.64%) |
Jul 31, 2023 | 40.00 | 42.16 | 39.78 | 42.00 | 18,455,028 | +2.24(+5.63%) |
Jul 28, 2023 | 39.01 | 39.99 | 38.30 | 39.76 | 15,828,537 | +1.55(+4.06%) |
Jul 27, 2023 | 42.34 | 43.76 | 37.76 | 38.21 | 29,974,412 | -3.01(-7.30%) |
Jul 26, 2023 | 40.00 | 41.85 | 39.20 | 41.22 | 19,238,160 | +0.86(+2.13%) |
Jul 25, 2023 | 38.30 | 41.27 | 38.03 | 40.36 | 20,863,788 | +2.19(+5.74%) |
Jul 24, 2023 | 38.50 | 39.18 | 37.23 | 38.17 | 11,131,446 | +0.14(+0.37%) |
Jul 21, 2023 | 39.73 | 40.55 | 37.41 | 38.03 | 15,828,520 | -0.94(-2.41%) |
Jul 20, 2023 | 39.80 | 41.06 | 38.59 | 38.97 | 15,643,970 | -1.77(-4.34%) |
Jul 19, 2023 | 42.00 | 43.08 | 39.63 | 40.74 | 25,266,956 | +0.13(+0.32%) |
Jul 18, 2023 | 38.73 | 42.05 | 38.44 | 40.61 | 25,127,680 | +1.88(+4.85%) |
Jul 17, 2023 | 37.20 | 40.25 | 36.45 | 38.73 | 19,583,264 | +1.50(+4.03%) |
Jul 14, 2023 | 39.61 | 40.29 | 37.13 | 37.23 | 20,546,576 | -2.42(-6.10%) |
Jul 13, 2023 | 40.50 | 41.68 | 39.55 | 39.65 | 19,692,116 | -0.57(-1.42%) |
Jul 12, 2023 | 42.50 | 42.52 | 39.38 | 40.22 | 23,158,568 | -1.25(-3.01%) |
Jul 11, 2023 | 40.99 | 42.58 | 40.11 | 41.47 | 23,261,596 | +0.67(+1.64%) |
Jul 10, 2023 | 40.00 | 41.25 | 37.62 | 40.80 | 22,520,032 | +1.55(+3.95%) |
Jul 07, 2023 | 39.56 | 42.19 | 39.03 | 39.25 | 31,188,292 | +0.17(+0.44%) |
Jul 06, 2023 | 39.00 | 40.38 | 36.18 | 39.08 | 29,301,642 | -1.04(-2.59%) |
Jul 05, 2023 | 37.44 | 40.47 | 36.93 | 40.12 | 25,232,304 | +2.64(+7.04%) |