Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 82.50 | 85.15 | 81.42 | 84.57 | 6,470,479 | +2.08(+2.52%) |
May 17, 2024 | 83.25 | 83.92 | 81.92 | 82.49 | 3,337,161 | -0.74(-0.89%) |
May 16, 2024 | 83.84 | 84.50 | 82.71 | 83.23 | 4,621,325 | -0.83(-0.99%) |
May 15, 2024 | 84.10 | 84.39 | 82.53 | 84.06 | 5,307,804 | +0.62(+0.74%) |
May 14, 2024 | 81.12 | 83.89 | 80.01 | 83.44 | 7,762,103 | -2.93(-3.39%) |
May 13, 2024 | 87.05 | 87.13 | 83.51 | 86.37 | 5,018,846 | -0.06(-0.07%) |
May 10, 2024 | 85.74 | 87.96 | 84.81 | 86.43 | 4,971,049 | +1.74(+2.05%) |
May 09, 2024 | 83.27 | 88.50 | 80.67 | 84.69 | 15,125,669 | +10.69(+14.45%) |
May 08, 2024 | 75.73 | 76.63 | 73.62 | 74.00 | 6,302,567 | -3.09(-4.01%) |
May 07, 2024 | 76.40 | 78.28 | 75.32 | 77.09 | 3,394,105 | +0.24(+0.31%) |
May 06, 2024 | 75.80 | 77.56 | 75.30 | 76.85 | 2,828,481 | +1.78(+2.37%) |
May 03, 2024 | 73.00 | 75.28 | 72.50 | 75.07 | 2,974,743 | +2.60(+3.59%) |
May 02, 2024 | 71.25 | 73.05 | 70.68 | 72.47 | 2,397,310 | +2.73(+3.91%) |
May 01, 2024 | 70.73 | 72.36 | 69.37 | 69.74 | 2,645,926 | -0.83(-1.18%) |
Apr 30, 2024 | 72.36 | 73.28 | 70.51 | 70.57 | 3,686,179 | -2.42(-3.32%) |
Apr 29, 2024 | 72.64 | 73.67 | 71.53 | 72.99 | 3,819,694 | -0.83(-1.12%) |
Apr 26, 2024 | 70.09 | 74.59 | 69.97 | 73.82 | 5,381,261 | +4.61(+6.66%) |
Apr 25, 2024 | 66.46 | 69.78 | 65.62 | 69.21 | 4,564,809 | -0.49(-0.70%) |
Apr 24, 2024 | 71.80 | 72.98 | 68.46 | 69.70 | 3,856,449 | -1.48(-2.09%) |
Apr 23, 2024 | 68.86 | 71.67 | 68.86 | 71.19 | 2,526,084 | +3.34(+4.92%) |
Apr 22, 2024 | 67.30 | 68.25 | 65.70 | 67.85 | 2,468,457 | +1.05(+1.57%) |
Apr 19, 2024 | 68.16 | 69.18 | 66.21 | 66.80 | 2,614,725 | -2.06(-2.99%) |
Apr 18, 2024 | 71.47 | 71.83 | 68.31 | 68.86 | 3,701,673 | -2.04(-2.88%) |
Apr 17, 2024 | 72.75 | 73.19 | 70.36 | 70.90 | 2,392,692 | -1.42(-1.96%) |
Apr 16, 2024 | 70.81 | 73.29 | 70.45 | 72.32 | 2,811,301 | +0.89(+1.25%) |
Apr 15, 2024 | 74.34 | 75.09 | 71.28 | 71.43 | 4,105,299 | -4.14(-5.48%) |
Apr 12, 2024 | 77.50 | 78.04 | 74.49 | 75.57 | 2,563,815 | -2.67(-3.41%) |
Apr 11, 2024 | 77.21 | 78.88 | 75.22 | 78.24 | 2,776,484 | +1.90(+2.49%) |
Apr 10, 2024 | 74.71 | 77.53 | 74.32 | 76.34 | 2,924,082 | -0.18(-0.24%) |
Apr 09, 2024 | 78.30 | 79.55 | 75.33 | 76.52 | 4,197,760 | -1.53(-1.96%) |
Apr 08, 2024 | 77.18 | 78.29 | 75.05 | 78.05 | 3,905,872 | +3.25(+4.35%) |
Apr 05, 2024 | 71.95 | 75.85 | 70.83 | 74.80 | 4,151,387 | +2.02(+2.77%) |
Apr 04, 2024 | 73.10 | 75.83 | 72.49 | 72.78 | 4,690,132 | -0.08(-0.11%) |
Apr 03, 2024 | 69.76 | 73.68 | 69.51 | 72.86 | 7,316,090 | +3.14(+4.50%) |
Apr 02, 2024 | 67.40 | 69.76 | 67.20 | 69.72 | 3,216,405 | +0.58(+0.84%) |
Apr 01, 2024 | 69.04 | 69.43 | 67.80 | 69.14 | 1,735,498 | -0.08(-0.12%) |
Mar 28, 2024 | 68.85 | 69.09 | 69.09 | 69.22 | 2,602,080 | +0.36(+0.52%) |
Mar 27, 2024 | 71.25 | 71.59 | 66.29 | 68.86 | 4,049,704 | -2.23(-3.14%) |
Mar 26, 2024 | 72.80 | 74.55 | 70.57 | 71.09 | 5,233,133 | -1.51(-2.08%) |
Mar 25, 2024 | 70.61 | 73.25 | 70.39 | 72.60 | 2,617,721 | +1.37(+1.92%) |
Mar 22, 2024 | 72.00 | 72.31 | 70.26 | 71.23 | 6,505,125 | -0.68(-0.95%) |
Mar 21, 2024 | 71.52 | 73.48 | 71.03 | 71.91 | 3,400,651 | +1.39(+1.97%) |
Mar 20, 2024 | 68.18 | 71.07 | 67.28 | 70.52 | 3,849,205 | +2.88(+4.26%) |
Mar 19, 2024 | 66.99 | 68.00 | 63.73 | 67.64 | 5,961,354 | -0.51(-0.75%) |
Mar 18, 2024 | 63.75 | 68.82 | 63.59 | 68.15 | 7,559,218 | +5.02(+7.95%) |
Mar 15, 2024 | 62.58 | 63.91 | 62.14 | 63.13 | 4,651,276 | -0.06(-0.09%) |
Mar 14, 2024 | 63.43 | 64.31 | 62.50 | 63.19 | 3,869,993 | +0.10(+0.16%) |
Mar 13, 2024 | 60.99 | 63.21 | 60.80 | 63.09 | 3,591,644 | +1.98(+3.24%) |
Mar 12, 2024 | 61.15 | 61.35 | 59.92 | 61.11 | 3,947,214 | +1.08(+1.80%) |
Mar 11, 2024 | 62.80 | 62.95 | 59.30 | 60.03 | 4,416,866 | -3.39(-5.35%) |
Mar 08, 2024 | 64.04 | 65.67 | 62.54 | 63.42 | 3,862,429 | +0.23(+0.36%) |
Mar 07, 2024 | 63.00 | 63.38 | 62.31 | 63.19 | 4,283,475 | +0.57(+0.91%) |
Mar 06, 2024 | 62.53 | 63.84 | 61.12 | 62.62 | 4,372,275 | +1.66(+2.72%) |
Mar 05, 2024 | 60.75 | 61.69 | 60.02 | 60.96 | 3,944,930 | -0.91(-1.47%) |
Mar 04, 2024 | 62.50 | 63.49 | 61.60 | 61.87 | 4,656,408 | -0.39(-0.63%) |
Mar 01, 2024 | 60.73 | 62.34 | 59.84 | 62.26 | 6,075,800 | +2.54(+4.25%) |
Feb 29, 2024 | 58.50 | 60.06 | 57.40 | 59.72 | 15,792,012 | +1.71(+2.95%) |
Feb 28, 2024 | 59.80 | 60.40 | 57.97 | 58.01 | 2,881,606 | -2.62(-4.32%) |
Feb 27, 2024 | 59.91 | 61.35 | 59.68 | 60.63 | 4,165,722 | +1.64(+2.78%) |
Feb 26, 2024 | 57.82 | 60.90 | 57.72 | 58.99 | 4,401,846 | +1.60(+2.79%) |
Feb 23, 2024 | 58.07 | 59.07 | 57.09 | 57.39 | 3,099,008 | -0.41(-0.71%) |
Feb 22, 2024 | 57.76 | 58.34 | 56.45 | 57.80 | 4,504,055 | +2.38(+4.29%) |
Feb 21, 2024 | 55.21 | 57.58 | 54.50 | 55.42 | 4,180,593 | -1.91(-3.33%) |
Feb 20, 2024 | 59.13 | 59.15 | 55.38 | 57.33 | 6,226,500 | -2.54(-4.24%) |
Feb 16, 2024 | 58.52 | 60.65 | 57.12 | 59.87 | 6,179,919 | +1.37(+2.34%) |
Feb 15, 2024 | 54.69 | 59.14 | 52.75 | 58.50 | 16,092,278 | +11.63(+24.81%) |
Feb 14, 2024 | 46.28 | 47.30 | 45.59 | 46.87 | 6,699,669 | +1.04(+2.27%) |
Feb 13, 2024 | 45.33 | 46.79 | 45.12 | 45.83 | 3,447,781 | -1.23(-2.61%) |
Feb 12, 2024 | 46.68 | 48.37 | 46.48 | 47.06 | 3,591,184 | +0.71(+1.53%) |
Feb 09, 2024 | 47.08 | 47.16 | 45.28 | 46.35 | 2,741,664 | -0.20(-0.43%) |
Feb 08, 2024 | 47.80 | 48.77 | 46.52 | 46.55 | 3,383,194 | -1.14(-2.39%) |
Feb 07, 2024 | 46.50 | 47.83 | 45.72 | 47.69 | 4,284,433 | +1.65(+3.58%) |
Feb 06, 2024 | 46.11 | 46.50 | 45.08 | 46.04 | 2,399,592 | +0.56(+1.23%) |
Feb 05, 2024 | 45.60 | 46.09 | 44.01 | 45.48 | 2,839,571 | -0.38(-0.83%) |
Feb 02, 2024 | 41.00 | 45.89 | 40.71 | 45.86 | 6,023,723 | +4.90(+11.96%) |
Feb 01, 2024 | 41.54 | 41.98 | 40.90 | 40.96 | 2,846,901 | -0.17(-0.41%) |
Jan 31, 2024 | 41.80 | 42.45 | 41.04 | 41.13 | 2,906,732 | -1.34(-3.16%) |
Jan 30, 2024 | 46.42 | 47.04 | 42.11 | 42.47 | 5,722,086 | -4.10(-8.80%) |
Jan 29, 2024 | 44.55 | 46.59 | 44.15 | 46.57 | 4,790,112 | +2.27(+5.12%) |
Jan 26, 2024 | 44.14 | 44.58 | 43.90 | 44.30 | 2,173,518 | +0.23(+0.52%) |
Jan 25, 2024 | 43.92 | 44.57 | 43.25 | 44.07 | 1,893,711 | +0.76(+1.75%) |
Jan 24, 2024 | 45.42 | 45.60 | 42.89 | 43.31 | 3,863,201 | -1.42(-3.17%) |
Jan 23, 2024 | 44.05 | 44.89 | 43.40 | 44.73 | 5,241,746 | +1.38(+3.17%) |
Jan 22, 2024 | 42.44 | 44.02 | 42.27 | 43.35 | 8,092,310 | +2.21(+5.38%) |
Jan 19, 2024 | 43.40 | 43.70 | 41.10 | 41.14 | 3,288,413 | -1.95(-4.53%) |
Jan 18, 2024 | 42.01 | 43.12 | 40.98 | 43.09 | 2,825,711 | +1.91(+4.64%) |
Jan 17, 2024 | 40.57 | 41.22 | 39.43 | 41.18 | 2,661,178 | +0.46(+1.13%) |
Jan 16, 2024 | 41.37 | 41.38 | 40.39 | 40.72 | 2,130,971 | -0.99(-2.37%) |
Jan 12, 2024 | 41.45 | 42.03 | 41.21 | 41.71 | 2,121,994 | +0.29(+0.70%) |
Jan 11, 2024 | 40.99 | 41.45 | 39.91 | 41.42 | 2,108,167 | +0.89(+2.20%) |
Jan 10, 2024 | 39.39 | 41.26 | 39.15 | 40.53 | 2,951,092 | +1.39(+3.55%) |
Jan 09, 2024 | 38.76 | 39.31 | 38.60 | 39.14 | 1,726,932 | -0.15(-0.38%) |
Jan 08, 2024 | 38.33 | 39.31 | 37.95 | 39.29 | 1,428,644 | +1.18(+3.10%) |
Jan 05, 2024 | 37.79 | 38.69 | 37.68 | 38.11 | 1,955,574 | -0.01(-0.03%) |
Jan 04, 2024 | 38.04 | 38.42 | 37.40 | 38.12 | 2,131,433 | -0.09(-0.24%) |
Jan 03, 2024 | 37.94 | 38.43 | 37.63 | 38.21 | 1,942,324 | -0.57(-1.47%) |
Jan 02, 2024 | 39.41 | 39.41 | 38.30 | 38.78 | 2,371,250 | -1.07(-2.69%) |
Dec 29, 2023 | 40.70 | 40.75 | 39.27 | 39.85 | 2,260,496 | -0.91(-2.23%) |
Dec 28, 2023 | 40.35 | 40.93 | 40.35 | 40.76 | 1,130,740 | +0.11(+0.27%) |
Dec 27, 2023 | 40.50 | 40.69 | 39.88 | 40.65 | 2,233,798 | +0.25(+0.62%) |
Dec 26, 2023 | 41.16 | 41.39 | 40.31 | 40.40 | 2,617,196 | -0.81(-1.97%) |
Dec 22, 2023 | 42.38 | 42.48 | 41.14 | 41.21 | 1,898,110 | -1.79(-4.16%) |
Dec 21, 2023 | 43.92 | 44.11 | 42.32 | 43.00 | 1,590,249 | -0.10(-0.23%) |
Dec 20, 2023 | 43.61 | 44.57 | 43.03 | 43.10 | 2,131,670 | -0.49(-1.12%) |
Dec 19, 2023 | 41.46 | 44.41 | 41.46 | 43.59 | 3,942,025 | +2.72(+6.66%) |
Dec 18, 2023 | 40.57 | 41.05 | 39.92 | 40.87 | 2,922,499 | +0.92(+2.30%) |
Dec 15, 2023 | 38.79 | 40.24 | 38.72 | 39.95 | 4,500,535 | +1.26(+3.26%) |
Dec 14, 2023 | 38.25 | 39.59 | 38.14 | 38.69 | 4,068,253 | +0.76(+2.00%) |
Dec 13, 2023 | 36.37 | 38.03 | 36.33 | 37.93 | 3,149,600 | +1.67(+4.61%) |
Dec 12, 2023 | 36.56 | 36.75 | 35.79 | 36.26 | 4,006,015 | -0.48(-1.31%) |
Dec 11, 2023 | 37.27 | 37.91 | 36.58 | 36.74 | 3,920,942 | -0.62(-1.66%) |
Dec 08, 2023 | 36.53 | 37.62 | 36.53 | 37.36 | 1,631,409 | +0.52(+1.41%) |
Dec 07, 2023 | 36.52 | 37.06 | 36.37 | 36.84 | 1,930,922 | +0.24(+0.66%) |
Dec 06, 2023 | 37.13 | 37.80 | 36.30 | 36.60 | 1,929,484 | -0.47(-1.27%) |
Dec 05, 2023 | 36.98 | 37.38 | 36.61 | 37.07 | 2,456,456 | -0.30(-0.80%) |
Dec 04, 2023 | 37.57 | 37.93 | 36.95 | 37.37 | 3,051,129 | -0.88(-2.30%) |
Dec 01, 2023 | 37.65 | 38.77 | 36.81 | 38.25 | 2,907,921 | +0.77(+2.05%) |
Nov 30, 2023 | 38.93 | 39.50 | 37.04 | 37.48 | 4,036,758 | -1.55(-3.97%) |
Nov 29, 2023 | 38.88 | 39.27 | 38.28 | 39.03 | 2,245,908 | +0.63(+1.64%) |
Nov 28, 2023 | 39.43 | 40.09 | 37.95 | 38.40 | 3,391,268 | -0.99(-2.51%) |
Nov 27, 2023 | 39.25 | 40.42 | 38.79 | 39.39 | 3,201,565 | -0.10(-0.25%) |
Nov 24, 2023 | 39.21 | 39.64 | 38.73 | 39.49 | 811,897 | +0.25(+0.64%) |
Nov 22, 2023 | 39.00 | 39.54 | 38.61 | 39.24 | 1,329,399 | +0.47(+1.21%) |
Nov 21, 2023 | 39.02 | 39.65 | 38.66 | 38.77 | 1,829,166 | -0.73(-1.85%) |
Nov 20, 2023 | 39.16 | 40.11 | 39.16 | 39.50 | 1,991,360 | +0.40(+1.02%) |
Nov 17, 2023 | 39.19 | 39.42 | 38.57 | 39.10 | 2,328,844 | +0.17(+0.44%) |
Nov 16, 2023 | 40.20 | 40.40 | 38.90 | 38.93 | 2,849,614 | -1.52(-3.76%) |
Nov 15, 2023 | 42.44 | 42.70 | 39.87 | 40.45 | 5,183,290 | -2.35(-5.49%) |
Nov 14, 2023 | 42.58 | 43.81 | 42.57 | 42.80 | 3,557,201 | +1.39(+3.36%) |
Nov 13, 2023 | 43.65 | 44.52 | 41.33 | 41.41 | 3,429,576 | -2.38(-5.44%) |
Nov 10, 2023 | 39.87 | 44.06 | 39.13 | 43.79 | 5,899,351 | +4.11(+10.36%) |
Nov 09, 2023 | 45.10 | 45.10 | 37.14 | 39.68 | 14,358,790 | -0.44(-1.10%) |
Nov 08, 2023 | 41.10 | 41.91 | 39.82 | 40.12 | 5,196,562 | -0.77(-1.88%) |
Nov 07, 2023 | 40.00 | 41.50 | 39.66 | 40.89 | 5,125,231 | +1.47(+3.73%) |
Nov 06, 2023 | 39.36 | 39.48 | 38.42 | 39.42 | 3,293,935 | +0.15(+0.38%) |
Nov 03, 2023 | 37.26 | 39.51 | 37.26 | 39.27 | 2,235,528 | +1.91(+5.11%) |
Nov 02, 2023 | 37.63 | 38.92 | 37.28 | 37.36 | 2,093,839 | +0.66(+1.80%) |
Nov 01, 2023 | 36.57 | 36.77 | 36.05 | 36.70 | 2,246,568 | +0.26(+0.71%) |
Oct 31, 2023 | 36.88 | 37.28 | 36.27 | 36.44 | 1,023,831 | -0.29(-0.79%) |
Oct 30, 2023 | 36.82 | 37.16 | 35.87 | 36.73 | 1,631,012 | +0.51(+1.41%) |
Oct 27, 2023 | 36.77 | 37.00 | 36.13 | 36.22 | 2,358,265 | -0.15(-0.41%) |
Oct 26, 2023 | 36.40 | 36.65 | 34.45 | 36.37 | 3,995,570 | +0.22(+0.61%) |
Oct 25, 2023 | 38.32 | 38.38 | 36.06 | 36.15 | 1,709,246 | -2.32(-6.03%) |
Oct 24, 2023 | 38.18 | 38.95 | 37.72 | 38.47 | 1,352,191 | +0.83(+2.21%) |
Oct 23, 2023 | 37.05 | 38.23 | 36.83 | 37.64 | 1,440,679 | +0.06(+0.16%) |
Oct 20, 2023 | 38.34 | 38.56 | 37.39 | 37.58 | 1,993,561 | -0.96(-2.49%) |
Oct 19, 2023 | 39.37 | 39.68 | 38.45 | 38.54 | 2,165,931 | -0.41(-1.05%) |
Oct 18, 2023 | 39.36 | 39.98 | 38.63 | 38.95 | 1,546,422 | -0.69(-1.74%) |
Oct 17, 2023 | 38.89 | 40.25 | 38.81 | 39.64 | 2,237,104 | +0.75(+1.93%) |
Oct 16, 2023 | 38.69 | 39.43 | 37.91 | 38.89 | 2,298,877 | +0.37(+0.96%) |
Oct 13, 2023 | 39.68 | 39.83 | 38.21 | 38.52 | 2,091,588 | -1.17(-2.95%) |
Oct 12, 2023 | 40.16 | 40.21 | 38.98 | 39.69 | 2,033,178 | -0.59(-1.46%) |
Oct 11, 2023 | 40.50 | 40.64 | 39.80 | 40.28 | 2,003,212 | -0.25(-0.62%) |
Oct 10, 2023 | 41.50 | 42.22 | 40.42 | 40.53 | 3,160,799 | -0.32(-0.78%) |
Oct 09, 2023 | 39.71 | 40.94 | 39.57 | 40.85 | 1,542,851 | +0.47(+1.16%) |
Oct 06, 2023 | 38.99 | 41.06 | 38.79 | 40.38 | 1,828,512 | +0.68(+1.71%) |
Oct 05, 2023 | 40.29 | 40.34 | 39.32 | 39.70 | 1,230,612 | -0.63(-1.56%) |
Oct 04, 2023 | 39.30 | 40.47 | 39.24 | 40.33 | 2,205,803 | +1.20(+3.07%) |
Oct 03, 2023 | 40.32 | 40.96 | 39.00 | 39.13 | 2,126,860 | -1.69(-4.14%) |
Oct 02, 2023 | 40.15 | 41.05 | 39.97 | 40.82 | 1,356,697 | +0.86(+2.15%) |
Sep 29, 2023 | 40.38 | 40.53 | 39.61 | 39.96 | 1,539,213 | +0.22(+0.55%) |
Sep 28, 2023 | 39.24 | 40.35 | 38.90 | 39.74 | 1,485,925 | +0.18(+0.46%) |
Sep 27, 2023 | 38.96 | 39.56 | 38.39 | 39.56 | 1,734,633 | +0.97(+2.51%) |
Sep 26, 2023 | 37.65 | 39.05 | 37.37 | 38.59 | 2,238,339 | +0.39(+1.02%) |
Sep 25, 2023 | 37.35 | 38.34 | 37.76 | 38.20 | 2,219,557 | +0.44(+1.17%) |
Sep 22, 2023 | 38.82 | 38.97 | 37.48 | 37.76 | 2,103,852 | -0.68(-1.77%) |
Sep 21, 2023 | 38.38 | 39.30 | 38.24 | 38.44 | 2,582,314 | -0.89(-2.26%) |
Sep 20, 2023 | 39.67 | 40.56 | 39.31 | 39.33 | 3,764,867 | -0.40(-1.01%) |
Sep 19, 2023 | 43.60 | 43.79 | 39.02 | 39.73 | 5,802,990 | -4.28(-9.73%) |
Sep 18, 2023 | 42.49 | 44.89 | 42.09 | 44.01 | 5,615,262 | +1.19(+2.78%) |
Sep 15, 2023 | 42.12 | 42.84 | 41.09 | 42.82 | 6,482,768 | +0.22(+0.52%) |
Sep 14, 2023 | 41.72 | 42.97 | 41.30 | 42.60 | 3,399,904 | +1.79(+4.39%) |
Sep 13, 2023 | 41.41 | 41.85 | 40.70 | 40.81 | 2,640,075 | -0.89(-2.13%) |
Sep 12, 2023 | 41.96 | 42.34 | 41.31 | 41.70 | 3,086,925 | -0.70(-1.65%) |
Sep 11, 2023 | 42.62 | 43.64 | 42.28 | 42.40 | 1,798,956 | +0.28(+0.66%) |
Sep 08, 2023 | 42.34 | 42.62 | 41.73 | 42.12 | 1,284,708 | -0.36(-0.85%) |
Sep 07, 2023 | 41.72 | 42.90 | 41.50 | 42.48 | 1,468,785 | +0.25(+0.59%) |
Sep 06, 2023 | 42.26 | 42.70 | 41.78 | 42.23 | 1,971,701 | -0.31(-0.73%) |
Sep 05, 2023 | 42.71 | 43.46 | 42.13 | 42.54 | 2,089,994 | -0.65(-1.50%) |
Sep 01, 2023 | 43.49 | 43.76 | 42.85 | 43.19 | 1,467,612 | -0.03(-0.07%) |
Aug 31, 2023 | 43.10 | 43.24 | 42.54 | 43.22 | 2,226,455 | +0.24(+0.56%) |
Aug 30, 2023 | 41.25 | 43.04 | 41.25 | 42.98 | 2,481,558 | +1.76(+4.27%) |
Aug 29, 2023 | 40.46 | 42.30 | 40.38 | 41.22 | 2,865,335 | +0.57(+1.40%) |
Aug 28, 2023 | 39.67 | 40.91 | 39.37 | 40.65 | 2,042,127 | +0.89(+2.24%) |
Aug 25, 2023 | 39.31 | 39.94 | 38.85 | 39.76 | 1,595,614 | +0.45(+1.14%) |
Aug 24, 2023 | 40.43 | 40.43 | 39.22 | 39.31 | 1,983,981 | -0.87(-2.17%) |
Aug 23, 2023 | 39.56 | 40.19 | 39.39 | 40.18 | 2,112,139 | +0.70(+1.77%) |
Aug 22, 2023 | 40.68 | 40.69 | 39.24 | 39.48 | 2,502,727 | +0.47(+1.20%) |
Aug 21, 2023 | 38.51 | 39.60 | 38.13 | 39.01 | 4,786,806 | +0.78(+2.04%) |
Aug 18, 2023 | 37.21 | 39.25 | 37.07 | 38.23 | 2,520,479 | +0.41(+1.08%) |
Aug 17, 2023 | 38.62 | 38.87 | 37.44 | 37.82 | 2,300,734 | -1.23(-3.15%) |
Aug 16, 2023 | 39.40 | 39.65 | 38.62 | 39.05 | 2,436,830 | -0.58(-1.46%) |
Aug 15, 2023 | 39.69 | 40.04 | 38.53 | 39.63 | 2,374,277 | -0.12(-0.30%) |
Aug 14, 2023 | 38.40 | 40.00 | 38.30 | 39.75 | 3,656,715 | +0.86(+2.21%) |
Aug 11, 2023 | 37.20 | 39.57 | 37.10 | 38.89 | 7,705,040 | +1.69(+4.54%) |
Aug 10, 2023 | 38.32 | 38.96 | 33.17 | 37.20 | 19,542,756 | +7.79(+26.49%) |
Aug 09, 2023 | 30.03 | 30.19 | 28.99 | 29.41 | 4,968,090 | -0.64(-2.13%) |
Aug 08, 2023 | 30.07 | 30.32 | 29.60 | 30.05 | 1,966,305 | -0.73(-2.37%) |
Aug 07, 2023 | 31.44 | 31.48 | 30.23 | 30.78 | 2,225,072 | -0.58(-1.85%) |
Aug 04, 2023 | 31.10 | 31.97 | 31.02 | 31.36 | 3,167,201 | +0.77(+2.52%) |
Aug 03, 2023 | 31.00 | 31.19 | 30.35 | 30.59 | 1,267,334 | -0.57(-1.83%) |
Aug 02, 2023 | 30.57 | 31.38 | 29.76 | 31.16 | 2,419,534 | -0.27(-0.86%) |
Aug 01, 2023 | 31.14 | 32.03 | 30.87 | 31.43 | 1,471,751 | +0.03(+0.10%) |
Jul 31, 2023 | 31.31 | 31.89 | 31.17 | 31.40 | 1,526,439 | +0.14(+0.45%) |
Jul 28, 2023 | 30.73 | 31.33 | 30.48 | 31.26 | 2,014,284 | +1.28(+4.27%) |
Jul 27, 2023 | 30.59 | 31.10 | 29.95 | 29.98 | 2,646,064 | +0.04(+0.13%) |
Jul 26, 2023 | 28.19 | 29.98 | 28.19 | 29.94 | 1,880,308 | +1.30(+4.54%) |
Jul 25, 2023 | 28.40 | 28.93 | 28.39 | 28.64 | 1,323,269 | +0.49(+1.74%) |
Jul 24, 2023 | 29.50 | 29.50 | 27.96 | 28.15 | 1,442,202 | +0.05(+0.18%) |
Jul 21, 2023 | 28.48 | 28.51 | 27.97 | 28.10 | 1,094,858 | +0.07(+0.25%) |
Jul 20, 2023 | 28.07 | 28.18 | 27.32 | 28.03 | 2,525,337 | -0.54(-1.89%) |
Jul 19, 2023 | 28.60 | 29.12 | 28.13 | 28.57 | 1,518,929 | +0.26(+0.92%) |
Jul 18, 2023 | 28.70 | 28.76 | 28.27 | 28.31 | 1,215,429 | -0.15(-0.53%) |
Jul 17, 2023 | 28.30 | 28.72 | 27.86 | 28.46 | 1,072,189 | +0.31(+1.10%) |
Jul 14, 2023 | 28.98 | 29.12 | 28.08 | 28.15 | 1,113,000 | -0.84(-2.90%) |
Jul 13, 2023 | 28.55 | 29.25 | 28.33 | 28.99 | 2,518,750 | +0.69(+2.44%) |
Jul 12, 2023 | 28.50 | 28.56 | 27.85 | 28.30 | 1,504,831 | +0.21(+0.75%) |
Jul 11, 2023 | 27.22 | 28.59 | 26.92 | 28.09 | 2,804,873 | +1.01(+3.73%) |
Jul 10, 2023 | 25.83 | 27.14 | 25.82 | 27.08 | 1,999,753 | +1.09(+4.19%) |
Jul 07, 2023 | 25.76 | 26.54 | 25.73 | 25.99 | 1,505,216 | +0.44(+1.72%) |
Jul 06, 2023 | 26.02 | 26.12 | 25.24 | 25.55 | 1,879,024 | -1.01(-3.80%) |
Jul 05, 2023 | 25.79 | 26.65 | 25.79 | 26.56 | 1,757,139 | +0.64(+2.47%) |
Jul 03, 2023 | 25.65 | 26.00 | 25.54 | 25.92 | 759,175 | +0.19(+0.74%) |
Jun 30, 2023 | 26.04 | 26.32 | 25.70 | 25.73 | 2,091,404 | +0.16(+0.63%) |
Jun 29, 2023 | 25.70 | 25.76 | 25.11 | 25.57 | 1,486,899 | -0.14(-0.54%) |
Jun 28, 2023 | 25.92 | 26.62 | 25.66 | 25.71 | 2,181,533 | -0.33(-1.27%) |
Jun 27, 2023 | 24.52 | 26.16 | 24.52 | 26.04 | 2,516,237 | +1.85(+7.65%) |
Jun 26, 2023 | 23.49 | 24.70 | 23.48 | 24.19 | 1,800,173 | +0.80(+3.42%) |
Jun 23, 2023 | 23.30 | 23.51 | 22.85 | 23.39 | 4,372,790 | -0.31(-1.31%) |
Jun 22, 2023 | 23.22 | 23.77 | 22.95 | 23.70 | 1,333,123 | +0.35(+1.50%) |
Jun 21, 2023 | 23.63 | 23.79 | 23.18 | 23.35 | 1,782,338 | -0.23(-0.98%) |
Jun 20, 2023 | 23.69 | 24.30 | 23.22 | 23.58 | 2,908,173 | -0.39(-1.63%) |
Jun 16, 2023 | 23.30 | 24.43 | 23.09 | 23.97 | 7,120,427 | +0.76(+3.27%) |
Jun 15, 2023 | 22.19 | 23.46 | 22.11 | 23.21 | 2,227,958 | +0.71(+3.16%) |
Jun 14, 2023 | 22.51 | 22.78 | 21.87 | 22.50 | 2,264,313 | -0.02(-0.09%) |
Jun 13, 2023 | 22.71 | 23.12 | 22.19 | 22.52 | 2,016,800 | +0.14(+0.63%) |
Jun 12, 2023 | 22.83 | 22.83 | 22.16 | 22.38 | 2,137,824 | -0.28(-1.24%) |
Jun 09, 2023 | 22.39 | 23.51 | 22.34 | 22.66 | 1,962,993 | +0.17(+0.76%) |
Jun 08, 2023 | 21.44 | 22.86 | 21.33 | 22.49 | 3,651,201 | +0.95(+4.43%) |
Jun 07, 2023 | 23.58 | 23.70 | 21.04 | 21.54 | 6,511,146 | -1.77(-7.58%) |
Jun 06, 2023 | 25.65 | 25.72 | 23.24 | 23.30 | 4,933,989 | -2.30(-8.98%) |
Jun 05, 2023 | 24.79 | 25.79 | 24.19 | 25.60 | 3,629,600 | +0.79(+3.18%) |
Jun 02, 2023 | 25.04 | 25.65 | 24.61 | 24.81 | 2,718,352 | -0.02(-0.08%) |