Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 31.96 | 32.88 | 31.70 | 32.15 | 1,420,019 | +0.01(+0.03%) |
Apr 29, 2024 | 29.40 | 32.61 | 29.07 | 32.14 | 1,861,644 | +3.57(+12.50%) |
Apr 26, 2024 | 27.00 | 29.27 | 25.67 | 28.57 | 1,645,869 | +3.08(+12.08%) |
Apr 25, 2024 | 24.66 | 25.65 | 24.00 | 25.49 | 1,024,818 | +0.28(+1.11%) |
Apr 24, 2024 | 25.79 | 26.00 | 24.85 | 25.21 | 560,814 | -0.20(-0.79%) |
Apr 23, 2024 | 26.16 | 26.27 | 25.16 | 25.41 | 754,373 | -0.56(-2.16%) |
Apr 22, 2024 | 25.34 | 26.49 | 25.18 | 25.97 | 647,499 | +0.65(+2.57%) |
Apr 19, 2024 | 24.01 | 25.55 | 24.01 | 25.32 | 3,931,889 | +0.63(+2.55%) |
Apr 18, 2024 | 25.13 | 25.28 | 24.47 | 24.69 | 820,086 | -0.47(-1.87%) |
Apr 17, 2024 | 25.50 | 25.50 | 24.79 | 25.16 | 665,645 | -0.13(-0.51%) |
Apr 16, 2024 | 25.42 | 26.32 | 25.14 | 25.29 | 712,695 | -0.39(-1.52%) |
Apr 15, 2024 | 26.42 | 26.78 | 25.39 | 25.68 | 962,566 | -0.74(-2.80%) |
Apr 12, 2024 | 27.58 | 28.00 | 26.11 | 26.42 | 736,837 | -0.98(-3.58%) |
Apr 11, 2024 | 27.45 | 27.82 | 26.65 | 27.40 | 621,346 | +0.49(+1.82%) |
Apr 10, 2024 | 26.57 | 27.34 | 26.30 | 26.91 | 533,489 | -0.69(-2.50%) |
Apr 09, 2024 | 26.95 | 27.72 | 26.72 | 27.60 | 442,268 | +0.72(+2.68%) |
Apr 08, 2024 | 27.12 | 27.43 | 26.54 | 26.88 | 477,882 | -0.14(-0.52%) |
Apr 05, 2024 | 27.31 | 27.72 | 26.46 | 27.02 | 526,043 | -0.80(-2.88%) |
Apr 04, 2024 | 29.13 | 29.42 | 27.72 | 27.82 | 504,123 | -1.18(-4.07%) |
Apr 03, 2024 | 28.13 | 29.14 | 27.70 | 29.00 | 716,884 | +0.60(+2.11%) |
Apr 02, 2024 | 28.05 | 28.96 | 27.60 | 28.40 | 727,663 | -0.19(-0.66%) |
Apr 01, 2024 | 29.01 | 29.01 | 27.95 | 28.59 | 733,238 | -0.50(-1.72%) |
Mar 28, 2024 | 29.48 | 29.83 | 29.00 | 29.09 | 1,083,977 | -0.35(-1.19%) |
Mar 27, 2024 | 28.18 | 29.85 | 27.91 | 29.44 | 436,870 | +1.48(+5.29%) |
Mar 26, 2024 | 29.38 | 29.47 | 27.92 | 27.96 | 631,358 | -0.90(-3.12%) |
Mar 25, 2024 | 29.00 | 29.76 | 28.29 | 28.86 | 363,822 | -0.23(-0.79%) |
Mar 22, 2024 | 30.20 | 30.46 | 29.05 | 29.09 | 462,811 | -1.08(-3.58%) |
Mar 21, 2024 | 29.97 | 30.95 | 29.42 | 30.17 | 697,771 | +0.66(+2.24%) |
Mar 20, 2024 | 30.66 | 30.67 | 29.00 | 29.51 | 782,919 | -0.92(-3.02%) |
Mar 19, 2024 | 28.93 | 30.81 | 28.50 | 30.43 | 725,408 | +1.42(+4.89%) |
Mar 18, 2024 | 29.43 | 29.84 | 28.57 | 29.01 | 690,650 | -0.54(-1.83%) |
Mar 15, 2024 | 28.79 | 29.91 | 28.71 | 29.55 | 2,231,588 | +0.66(+2.28%) |
Mar 14, 2024 | 30.36 | 30.36 | 28.25 | 28.89 | 881,839 | -1.90(-6.17%) |
Mar 13, 2024 | 31.72 | 32.23 | 30.58 | 30.79 | 819,995 | -0.90(-2.84%) |
Mar 12, 2024 | 30.63 | 31.74 | 30.11 | 31.69 | 760,855 | +0.99(+3.22%) |
Mar 11, 2024 | 31.19 | 31.66 | 30.57 | 30.70 | 906,560 | -0.46(-1.48%) |
Mar 08, 2024 | 31.34 | 31.65 | 30.55 | 31.16 | 616,173 | +0.40(+1.30%) |
Mar 07, 2024 | 31.17 | 31.29 | 30.60 | 30.76 | 654,022 | -0.12(-0.39%) |
Mar 06, 2024 | 31.87 | 31.90 | 30.18 | 30.88 | 740,932 | -0.42(-1.34%) |
Mar 05, 2024 | 30.71 | 31.58 | 30.25 | 31.30 | 779,515 | +0.32(+1.03%) |
Mar 04, 2024 | 32.71 | 32.77 | 30.08 | 30.98 | 1,151,608 | -0.97(-3.04%) |
Mar 01, 2024 | 26.50 | 32.91 | 25.40 | 31.95 | 2,092,145 | +3.76(+13.34%) |
Feb 29, 2024 | 28.87 | 28.94 | 27.79 | 28.19 | 1,528,248 | -0.01(-0.04%) |
Feb 28, 2024 | 28.18 | 28.91 | 27.98 | 28.20 | 779,991 | -0.11(-0.39%) |
Feb 27, 2024 | 28.43 | 28.66 | 27.61 | 28.31 | 823,232 | +0.36(+1.29%) |
Feb 26, 2024 | 27.02 | 28.46 | 26.84 | 27.95 | 773,434 | +0.88(+3.25%) |
Feb 23, 2024 | 26.01 | 27.75 | 25.75 | 27.07 | 861,866 | +1.03(+3.96%) |
Feb 22, 2024 | 25.82 | 26.61 | 25.52 | 26.04 | 589,115 | +0.10(+0.39%) |
Feb 21, 2024 | 25.94 | 26.18 | 25.34 | 25.94 | 652,375 | -0.04(-0.15%) |
Feb 20, 2024 | 25.71 | 26.36 | 25.31 | 25.98 | 711,039 | +0.07(+0.27%) |
Feb 16, 2024 | 25.42 | 26.35 | 25.13 | 25.91 | 1,078,913 | +0.22(+0.86%) |
Feb 15, 2024 | 25.34 | 25.87 | 25.34 | 25.69 | 837,973 | +0.65(+2.60%) |
Feb 14, 2024 | 24.34 | 25.38 | 24.29 | 25.04 | 1,265,799 | +0.89(+3.69%) |
Feb 13, 2024 | 24.85 | 25.10 | 23.58 | 24.15 | 1,408,369 | -1.77(-6.83%) |
Feb 12, 2024 | 25.69 | 25.96 | 25.43 | 25.92 | 918,856 | +0.41(+1.61%) |
Feb 09, 2024 | 25.41 | 25.75 | 25.22 | 25.51 | 630,512 | +0.26(+1.03%) |
Feb 08, 2024 | 25.31 | 25.67 | 24.88 | 25.25 | 573,285 | +0.01(+0.04%) |
Feb 07, 2024 | 26.74 | 26.74 | 25.18 | 25.24 | 661,549 | -1.55(-5.79%) |
Feb 06, 2024 | 24.95 | 26.89 | 24.69 | 26.79 | 1,098,102 | +1.72(+6.86%) |
Feb 05, 2024 | 24.78 | 25.18 | 23.94 | 25.07 | 756,535 | -0.11(-0.44%) |
Feb 02, 2024 | 25.47 | 25.84 | 24.79 | 25.18 | 745,355 | -0.85(-3.27%) |
Feb 01, 2024 | 26.24 | 26.34 | 25.22 | 26.03 | 760,572 | -0.06(-0.23%) |
Jan 31, 2024 | 26.52 | 27.35 | 26.02 | 26.09 | 940,445 | -0.47(-1.77%) |
Jan 30, 2024 | 28.13 | 28.13 | 26.44 | 26.56 | 902,585 | -1.60(-5.68%) |
Jan 29, 2024 | 27.13 | 28.50 | 25.79 | 28.16 | 928,488 | +1.11(+4.10%) |
Jan 26, 2024 | 25.71 | 27.21 | 25.10 | 27.05 | 2,864,595 | +0.39(+1.46%) |
Jan 25, 2024 | 27.23 | 28.09 | 26.53 | 26.66 | 1,045,818 | -0.55(-2.02%) |
Jan 24, 2024 | 28.36 | 28.65 | 27.18 | 27.21 | 562,475 | -0.75(-2.68%) |
Jan 23, 2024 | 27.79 | 28.19 | 27.33 | 27.96 | 668,093 | +0.69(+2.53%) |
Jan 22, 2024 | 27.29 | 27.91 | 27.00 | 27.27 | 1,105,402 | +0.21(+0.78%) |
Jan 19, 2024 | 27.37 | 27.57 | 26.16 | 27.06 | 4,206,263 | -0.27(-0.99%) |
Jan 18, 2024 | 27.99 | 28.35 | 27.00 | 27.33 | 1,110,853 | -0.77(-2.74%) |
Jan 17, 2024 | 28.50 | 28.81 | 27.16 | 28.10 | 906,847 | -0.52(-1.82%) |
Jan 16, 2024 | 27.13 | 28.73 | 26.99 | 28.62 | 1,192,813 | +1.29(+4.72%) |
Jan 12, 2024 | 29.23 | 29.55 | 27.15 | 27.33 | 762,601 | -1.44(-5.01%) |
Jan 11, 2024 | 28.45 | 29.03 | 27.96 | 28.77 | 1,197,519 | -0.08(-0.28%) |
Jan 10, 2024 | 28.51 | 29.36 | 27.90 | 28.85 | 912,802 | +0.14(+0.49%) |
Jan 09, 2024 | 29.32 | 30.00 | 28.57 | 28.71 | 1,330,274 | -1.28(-4.27%) |
Jan 08, 2024 | 27.81 | 30.00 | 27.07 | 29.99 | 1,384,854 | +2.09(+7.49%) |
Jan 05, 2024 | 27.50 | 27.98 | 26.86 | 27.90 | 849,197 | -0.19(-0.68%) |
Jan 04, 2024 | 27.44 | 28.33 | 27.44 | 28.09 | 1,269,177 | +0.86(+3.16%) |
Jan 03, 2024 | 27.68 | 27.94 | 27.00 | 27.23 | 1,019,501 | -0.81(-2.89%) |
Jan 02, 2024 | 27.04 | 28.49 | 27.00 | 28.04 | 976,826 | +0.48(+1.74%) |
Dec 29, 2023 | 28.53 | 28.53 | 27.25 | 27.56 | 1,216,461 | -1.02(-3.57%) |
Dec 28, 2023 | 29.17 | 29.35 | 28.07 | 28.58 | 868,812 | -0.79(-2.69%) |
Dec 27, 2023 | 28.54 | 29.41 | 28.19 | 29.37 | 797,672 | +0.88(+3.09%) |
Dec 26, 2023 | 28.02 | 28.89 | 27.91 | 28.49 | 671,437 | +0.88(+3.19%) |
Dec 22, 2023 | 28.64 | 29.23 | 27.54 | 27.61 | 923,158 | -0.81(-2.85%) |
Dec 21, 2023 | 27.64 | 28.73 | 27.64 | 28.42 | 1,083,086 | +1.38(+5.10%) |
Dec 20, 2023 | 27.59 | 28.30 | 26.95 | 27.04 | 1,148,379 | -0.56(-2.03%) |
Dec 19, 2023 | 26.45 | 27.98 | 26.30 | 27.60 | 1,561,754 | +0.08(+0.29%) |
Dec 18, 2023 | 28.08 | 28.32 | 27.26 | 27.52 | 1,036,098 | -0.87(-3.06%) |
Dec 15, 2023 | 28.48 | 30.11 | 27.91 | 28.39 | 4,132,573 | +0.79(+2.86%) |
Dec 14, 2023 | 28.65 | 29.15 | 26.86 | 27.60 | 1,769,403 | -0.31(-1.11%) |
Dec 13, 2023 | 26.05 | 28.01 | 26.05 | 27.91 | 966,779 | +1.80(+6.89%) |
Dec 12, 2023 | 25.87 | 26.37 | 25.25 | 26.11 | 547,729 | +0.28(+1.08%) |
Dec 11, 2023 | 26.61 | 26.91 | 25.79 | 25.83 | 1,056,660 | -0.56(-2.12%) |
Dec 08, 2023 | 26.28 | 26.99 | 25.82 | 26.39 | 797,401 | +0.11(+0.42%) |
Dec 07, 2023 | 26.30 | 26.45 | 25.70 | 26.28 | 860,384 | +0.41(+1.58%) |
Dec 06, 2023 | 25.09 | 26.41 | 24.40 | 25.87 | 854,784 | +0.93(+3.73%) |
Dec 05, 2023 | 24.71 | 25.30 | 24.63 | 24.94 | 887,586 | -0.14(-0.56%) |
Dec 04, 2023 | 24.08 | 25.20 | 24.01 | 25.08 | 1,109,720 | +1.09(+4.54%) |
Dec 01, 2023 | 22.96 | 24.15 | 22.47 | 23.99 | 1,117,678 | +0.97(+4.21%) |
Nov 30, 2023 | 23.11 | 23.84 | 22.80 | 23.02 | 1,036,200 | +0.06(+0.26%) |
Nov 29, 2023 | 22.10 | 23.52 | 21.92 | 22.96 | 1,133,270 | +1.07(+4.89%) |
Nov 28, 2023 | 21.38 | 21.98 | 21.10 | 21.89 | 1,010,761 | +0.41(+1.91%) |
Nov 27, 2023 | 21.43 | 21.67 | 20.75 | 21.48 | 701,276 | -0.19(-0.88%) |
Nov 24, 2023 | 21.66 | 22.32 | 21.57 | 21.67 | 265,835 | +0.05(+0.23%) |
Nov 22, 2023 | 22.15 | 22.34 | 21.43 | 21.62 | 693,441 | -0.23(-1.05%) |
Nov 21, 2023 | 22.00 | 22.25 | 21.57 | 21.85 | 920,755 | -0.32(-1.44%) |
Nov 20, 2023 | 20.58 | 22.21 | 20.50 | 22.17 | 1,020,039 | +1.71(+8.36%) |
Nov 17, 2023 | 20.21 | 20.56 | 19.80 | 20.46 | 776,768 | +0.46(+2.30%) |
Nov 16, 2023 | 20.76 | 20.95 | 19.75 | 20.00 | 1,030,916 | -0.77(-3.71%) |
Nov 15, 2023 | 20.27 | 21.71 | 20.07 | 20.77 | 971,612 | +0.44(+2.16%) |
Nov 14, 2023 | 19.05 | 20.34 | 19.05 | 20.33 | 1,118,366 | +1.80(+9.71%) |
Nov 13, 2023 | 18.53 | 18.69 | 18.15 | 18.53 | 1,062,562 | -0.01(-0.05%) |
Nov 10, 2023 | 18.92 | 18.97 | 18.28 | 18.54 | 756,051 | -0.18(-0.96%) |
Nov 09, 2023 | 19.72 | 19.72 | 18.53 | 18.72 | 965,398 | -0.88(-4.49%) |
Nov 08, 2023 | 20.25 | 20.25 | 19.43 | 19.60 | 744,195 | -0.66(-3.26%) |
Nov 07, 2023 | 19.52 | 20.40 | 18.96 | 20.26 | 1,135,499 | +0.83(+4.27%) |
Nov 06, 2023 | 19.52 | 19.65 | 18.95 | 19.43 | 1,824,174 | -0.10(-0.51%) |
Nov 03, 2023 | 18.32 | 19.84 | 18.14 | 19.53 | 2,373,537 | +1.46(+8.08%) |
Nov 02, 2023 | 18.60 | 18.84 | 17.53 | 18.07 | 1,674,842 | -0.38(-2.06%) |
Nov 01, 2023 | 18.70 | 18.70 | 17.86 | 18.45 | 1,750,389 | -0.30(-1.60%) |
Oct 31, 2023 | 18.55 | 18.85 | 17.81 | 18.75 | 1,851,824 | +0.01(+0.05%) |
Oct 30, 2023 | 18.58 | 19.60 | 18.52 | 18.74 | 1,819,550 | +0.23(+1.24%) |
Oct 27, 2023 | 19.36 | 19.95 | 18.03 | 18.51 | 4,887,365 | -5.44(-22.71%) |
Oct 26, 2023 | 23.46 | 24.07 | 23.00 | 23.95 | 1,022,207 | +0.67(+2.88%) |
Oct 25, 2023 | 22.91 | 23.42 | 22.90 | 23.28 | 1,187,807 | +0.06(+0.26%) |
Oct 24, 2023 | 23.09 | 23.41 | 22.66 | 23.22 | 756,968 | +0.45(+1.98%) |
Oct 23, 2023 | 22.78 | 23.67 | 22.48 | 22.77 | 1,477,892 | -0.44(-1.90%) |
Oct 20, 2023 | 23.70 | 23.73 | 22.62 | 23.21 | 1,895,994 | -0.36(-1.53%) |
Oct 19, 2023 | 21.21 | 25.28 | 21.00 | 23.57 | 5,179,079 | +3.07(+14.98%) |
Oct 18, 2023 | 20.58 | 20.87 | 20.05 | 20.50 | 795,879 | -0.11(-0.53%) |
Oct 17, 2023 | 19.89 | 20.98 | 19.89 | 20.61 | 1,267,676 | +0.59(+2.95%) |
Oct 16, 2023 | 20.42 | 20.57 | 19.74 | 20.02 | 983,893 | -0.37(-1.81%) |
Oct 13, 2023 | 20.51 | 20.51 | 19.70 | 20.39 | 1,145,184 | -0.12(-0.59%) |
Oct 12, 2023 | 22.00 | 22.00 | 20.20 | 20.51 | 1,707,933 | -1.63(-7.36%) |
Oct 11, 2023 | 22.51 | 22.73 | 21.71 | 22.14 | 761,795 | -0.33(-1.47%) |
Oct 10, 2023 | 21.31 | 22.61 | 21.31 | 22.47 | 3,861,191 | +1.12(+5.25%) |
Oct 09, 2023 | 21.48 | 21.70 | 21.11 | 21.35 | 2,174,398 | -0.29(-1.34%) |
Oct 06, 2023 | 21.03 | 22.00 | 20.90 | 21.64 | 1,177,905 | -0.56(-2.52%) |
Oct 05, 2023 | 21.25 | 22.22 | 21.25 | 22.20 | 1,483,842 | +1.00(+4.72%) |
Oct 04, 2023 | 20.41 | 21.25 | 20.17 | 21.20 | 1,644,125 | +0.77(+3.77%) |
Oct 03, 2023 | 21.21 | 21.35 | 20.40 | 20.43 | 1,569,177 | -0.81(-3.81%) |
Oct 02, 2023 | 22.31 | 22.31 | 21.03 | 21.24 | 1,329,436 | -1.17(-5.22%) |
Sep 29, 2023 | 22.96 | 23.37 | 22.22 | 22.41 | 767,748 | -0.25(-1.10%) |
Sep 28, 2023 | 23.20 | 23.27 | 22.34 | 22.66 | 1,069,937 | -0.61(-2.62%) |
Sep 27, 2023 | 22.75 | 23.55 | 22.49 | 23.27 | 1,279,974 | +0.67(+2.96%) |
Sep 26, 2023 | 22.68 | 23.65 | 22.03 | 22.60 | 1,785,798 | +0.04(+0.18%) |
Sep 25, 2023 | 23.83 | 23.12 | 22.43 | 22.56 | 1,585,139 | -1.36(-5.69%) |
Sep 22, 2023 | 24.64 | 24.97 | 23.87 | 23.92 | 1,514,724 | -0.90(-3.63%) |
Sep 21, 2023 | 25.33 | 25.77 | 24.32 | 24.82 | 1,474,334 | -0.71(-2.78%) |
Sep 20, 2023 | 25.72 | 26.89 | 25.43 | 25.53 | 1,336,495 | -0.15(-0.58%) |
Sep 19, 2023 | 23.61 | 25.70 | 23.57 | 25.68 | 1,893,141 | +1.40(+5.77%) |
Sep 18, 2023 | 25.16 | 25.17 | 23.82 | 24.28 | 4,126,673 | -1.98(-7.54%) |
Sep 15, 2023 | 25.49 | 27.53 | 24.43 | 26.26 | 6,789,002 | -11.13(-29.77%) |
Sep 14, 2023 | 38.82 | 38.94 | 35.46 | 37.39 | 2,215,354 | -1.23(-3.18%) |
Sep 13, 2023 | 40.26 | 40.86 | 37.25 | 38.62 | 2,335,470 | -1.76(-4.36%) |
Sep 12, 2023 | 40.00 | 40.48 | 39.31 | 40.38 | 324,037 | +0.19(+0.47%) |
Sep 11, 2023 | 40.94 | 41.27 | 39.98 | 40.19 | 435,356 | -0.78(-1.90%) |
Sep 08, 2023 | 41.80 | 41.80 | 40.95 | 40.97 | 317,048 | -0.83(-1.99%) |
Sep 07, 2023 | 40.14 | 41.93 | 40.00 | 41.80 | 594,325 | +1.52(+3.77%) |
Sep 06, 2023 | 38.93 | 40.30 | 38.93 | 40.28 | 362,017 | +1.35(+3.47%) |
Sep 05, 2023 | 40.02 | 40.02 | 38.64 | 38.93 | 406,562 | -1.15(-2.87%) |
Sep 01, 2023 | 39.66 | 40.28 | 39.64 | 40.08 | 380,819 | +0.58(+1.47%) |
Aug 31, 2023 | 40.55 | 40.62 | 39.47 | 39.50 | 352,773 | -1.03(-2.54%) |
Aug 30, 2023 | 40.87 | 40.99 | 40.08 | 40.53 | 348,617 | -0.25(-0.61%) |
Aug 29, 2023 | 39.80 | 41.26 | 39.66 | 40.78 | 351,806 | +0.76(+1.90%) |
Aug 28, 2023 | 39.49 | 40.03 | 39.16 | 40.02 | 307,113 | +0.30(+0.76%) |
Aug 25, 2023 | 39.16 | 39.87 | 38.63 | 39.72 | 251,534 | +0.72(+1.85%) |
Aug 24, 2023 | 39.41 | 39.74 | 38.44 | 39.00 | 361,357 | -0.53(-1.34%) |
Aug 23, 2023 | 39.42 | 40.72 | 39.42 | 39.53 | 407,054 | +0.13(+0.33%) |
Aug 22, 2023 | 39.86 | 40.09 | 39.33 | 39.40 | 306,871 | -0.40(-1.01%) |
Aug 21, 2023 | 39.28 | 39.97 | 38.48 | 39.80 | 505,712 | +0.38(+0.96%) |
Aug 18, 2023 | 39.68 | 40.82 | 39.37 | 39.42 | 628,711 | -0.58(-1.45%) |
Aug 17, 2023 | 40.52 | 40.58 | 39.76 | 40.00 | 342,690 | -0.37(-0.92%) |
Aug 16, 2023 | 41.21 | 41.24 | 40.11 | 40.37 | 400,555 | -0.89(-2.16%) |
Aug 15, 2023 | 41.35 | 41.97 | 40.70 | 41.26 | 439,469 | -0.35(-0.84%) |
Aug 14, 2023 | 40.99 | 41.91 | 40.58 | 41.61 | 494,450 | -0.07(-0.17%) |
Aug 11, 2023 | 40.64 | 42.14 | 40.64 | 41.68 | 700,768 | +1.04(+2.56%) |
Aug 10, 2023 | 39.90 | 41.07 | 39.75 | 40.64 | 400,134 | +0.79(+1.98%) |
Aug 09, 2023 | 39.19 | 40.09 | 38.71 | 39.85 | 334,181 | +0.83(+2.13%) |
Aug 08, 2023 | 37.87 | 39.17 | 37.57 | 39.02 | 559,517 | +1.05(+2.77%) |
Aug 07, 2023 | 38.67 | 38.77 | 37.74 | 37.97 | 815,556 | -0.74(-1.91%) |
Aug 04, 2023 | 41.09 | 41.15 | 38.49 | 38.71 | 778,225 | -1.61(-3.99%) |
Aug 03, 2023 | 39.83 | 41.08 | 39.66 | 40.32 | 659,457 | +0.12(+0.30%) |
Aug 02, 2023 | 40.08 | 41.45 | 39.87 | 40.20 | 347,226 | -0.47(-1.16%) |
Aug 01, 2023 | 40.51 | 40.76 | 39.81 | 40.67 | 497,225 | +0.33(+0.82%) |
Jul 31, 2023 | 41.03 | 41.50 | 39.90 | 40.34 | 711,515 | -0.59(-1.44%) |
Jul 28, 2023 | 39.08 | 41.58 | 39.08 | 40.93 | 953,250 | +2.19(+5.65%) |
Jul 27, 2023 | 40.31 | 40.31 | 38.57 | 38.74 | 522,203 | -1.18(-2.96%) |
Jul 26, 2023 | 38.93 | 40.23 | 38.60 | 39.92 | 583,052 | +1.10(+2.83%) |
Jul 25, 2023 | 38.56 | 39.18 | 37.95 | 38.82 | 2,619,049 | +0.15(+0.39%) |
Jul 24, 2023 | 39.80 | 39.80 | 38.48 | 38.67 | 447,447 | -0.85(-2.15%) |
Jul 21, 2023 | 39.47 | 39.98 | 39.23 | 39.52 | 717,326 | +0.37(+0.95%) |
Jul 20, 2023 | 39.99 | 40.24 | 38.83 | 39.15 | 521,710 | -0.87(-2.17%) |
Jul 19, 2023 | 39.52 | 40.62 | 39.52 | 40.02 | 634,581 | +0.51(+1.29%) |
Jul 18, 2023 | 38.55 | 40.10 | 38.31 | 39.51 | 723,643 | +0.84(+2.17%) |
Jul 17, 2023 | 39.42 | 39.83 | 38.64 | 38.67 | 617,945 | -0.51(-1.30%) |
Jul 14, 2023 | 39.80 | 39.80 | 39.02 | 39.18 | 528,596 | -0.64(-1.61%) |
Jul 13, 2023 | 40.41 | 40.41 | 39.67 | 39.82 | 535,814 | -0.33(-0.82%) |
Jul 12, 2023 | 40.90 | 40.90 | 39.84 | 40.15 | 746,233 | -0.07(-0.17%) |
Jul 11, 2023 | 40.00 | 40.37 | 38.61 | 40.22 | 565,937 | -0.05(-0.12%) |
Jul 10, 2023 | 41.20 | 41.45 | 40.17 | 40.27 | 756,123 | -0.94(-2.28%) |
Jul 07, 2023 | 42.16 | 42.63 | 41.15 | 41.21 | 391,414 | -0.78(-1.86%) |
Jul 06, 2023 | 41.52 | 42.07 | 40.98 | 41.99 | 549,925 | +0.18(+0.43%) |
Jul 05, 2023 | 41.38 | 41.93 | 41.10 | 41.81 | 581,684 | +0.40(+0.97%) |
Jul 03, 2023 | 40.68 | 41.89 | 40.66 | 41.41 | 324,154 | +0.74(+1.82%) |
Jun 30, 2023 | 40.99 | 42.14 | 39.66 | 40.67 | 1,164,504 | -0.56(-1.36%) |
Jun 29, 2023 | 41.56 | 41.56 | 40.78 | 41.23 | 508,864 | -0.27(-0.65%) |
Jun 28, 2023 | 41.55 | 41.92 | 40.91 | 41.50 | 421,747 | +0.37(+0.90%) |
Jun 27, 2023 | 40.40 | 41.16 | 40.12 | 41.13 | 980,655 | +0.73(+1.81%) |
Jun 26, 2023 | 41.38 | 41.58 | 40.30 | 40.40 | 726,935 | -1.08(-2.60%) |
Jun 23, 2023 | 41.51 | 42.23 | 41.23 | 41.48 | 1,069,623 | -0.44(-1.05%) |
Jun 22, 2023 | 42.88 | 43.31 | 41.87 | 41.92 | 490,566 | -1.14(-2.65%) |
Jun 21, 2023 | 42.58 | 44.66 | 41.27 | 43.06 | 1,543,384 | +1.13(+2.69%) |
Jun 20, 2023 | 42.77 | 43.33 | 41.65 | 41.93 | 824,370 | -1.10(-2.56%) |
Jun 16, 2023 | 44.11 | 44.11 | 42.53 | 43.03 | 1,969,840 | -0.46(-1.06%) |
Jun 15, 2023 | 42.79 | 44.01 | 42.49 | 43.49 | 508,861 | +0.48(+1.12%) |
Jun 14, 2023 | 44.17 | 44.56 | 42.46 | 43.01 | 639,435 | -1.06(-2.41%) |
Jun 13, 2023 | 43.22 | 44.29 | 42.96 | 44.07 | 892,993 | +0.72(+1.66%) |
Jun 12, 2023 | 43.22 | 44.46 | 42.97 | 43.35 | 636,278 | +0.35(+0.81%) |
Jun 09, 2023 | 42.42 | 43.42 | 42.07 | 43.00 | 484,102 | +0.44(+1.03%) |
Jun 08, 2023 | 43.37 | 44.04 | 42.49 | 42.56 | 567,574 | -1.02(-2.34%) |
Jun 07, 2023 | 44.86 | 45.68 | 43.27 | 43.58 | 507,645 | -1.44(-3.19%) |
Jun 06, 2023 | 42.72 | 45.40 | 42.54 | 45.02 | 752,494 | +2.45(+5.74%) |
Jun 05, 2023 | 43.83 | 43.91 | 42.26 | 42.57 | 599,392 | -1.55(-3.51%) |
Jun 02, 2023 | 44.05 | 44.40 | 43.06 | 44.12 | 678,224 | +0.62(+1.43%) |
Jun 01, 2023 | 41.97 | 44.23 | 41.37 | 43.50 | 819,914 | +1.53(+3.65%) |
May 31, 2023 | 41.30 | 42.35 | 40.90 | 41.97 | 1,032,652 | +0.81(+1.97%) |
May 30, 2023 | 42.49 | 43.06 | 41.03 | 41.16 | 854,308 | -1.50(-3.52%) |
May 26, 2023 | 43.25 | 44.02 | 42.28 | 42.66 | 1,076,751 | -0.80(-1.84%) |
May 25, 2023 | 46.76 | 46.76 | 42.84 | 43.46 | 1,671,005 | -3.49(-7.43%) |
May 24, 2023 | 45.99 | 48.63 | 42.23 | 46.95 | 5,831,818 | -11.46(-19.62%) |
May 23, 2023 | 58.90 | 59.75 | 58.19 | 58.41 | 774,058 | -0.69(-1.17%) |
May 22, 2023 | 58.39 | 59.84 | 58.18 | 59.10 | 633,318 | +0.73(+1.25%) |
May 19, 2023 | 58.95 | 59.44 | 57.93 | 58.37 | 719,166 | +0.24(+0.41%) |
May 18, 2023 | 58.69 | 59.25 | 57.16 | 58.13 | 865,255 | -0.16(-0.27%) |
May 17, 2023 | 55.18 | 58.58 | 54.63 | 58.29 | 1,432,537 | +4.09(+7.55%) |
May 16, 2023 | 54.60 | 54.60 | 53.03 | 54.20 | 394,799 | -1.10(-1.99%) |
May 15, 2023 | 54.99 | 56.12 | 54.75 | 55.30 | 634,015 | +0.62(+1.13%) |
May 12, 2023 | 55.06 | 56.06 | 54.61 | 54.68 | 469,967 | -0.12(-0.22%) |
May 11, 2023 | 56.70 | 57.42 | 54.34 | 54.80 | 840,714 | -2.08(-3.66%) |
May 10, 2023 | 56.50 | 57.24 | 55.36 | 56.88 | 589,349 | +0.94(+1.68%) |
May 09, 2023 | 55.11 | 56.68 | 55.01 | 55.94 | 488,505 | +0.39(+0.70%) |
May 08, 2023 | 56.00 | 56.00 | 54.99 | 55.55 | 472,005 | -0.27(-0.48%) |
May 05, 2023 | 56.07 | 56.72 | 55.22 | 55.82 | 1,250,265 | -0.04(-0.07%) |
May 04, 2023 | 55.20 | 55.96 | 54.02 | 55.86 | 682,345 | +0.45(+0.81%) |
May 03, 2023 | 55.06 | 55.89 | 54.63 | 55.41 | 1,129,327 | +0.44(+0.80%) |
May 02, 2023 | 54.98 | 55.99 | 53.20 | 54.97 | 1,088,679 | -0.20(-0.36%) |