Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 50.95 | 51.48 | 49.42 | 49.59 | 843,755 | -1.72(-3.36%) |
Apr 29, 2024 | 50.94 | 52.00 | 50.63 | 51.31 | 702,058 | +1.19(+2.38%) |
Apr 26, 2024 | 50.62 | 51.26 | 49.72 | 50.12 | 1,006,250 | -0.27(-0.53%) |
Apr 25, 2024 | 49.71 | 50.72 | 49.22 | 50.38 | 1,172,539 | -1.27(-2.45%) |
Apr 24, 2024 | 51.72 | 52.46 | 50.95 | 51.65 | 1,027,642 | -0.25(-0.48%) |
Apr 23, 2024 | 49.70 | 52.36 | 49.63 | 51.90 | 882,934 | +1.61(+3.21%) |
Apr 22, 2024 | 49.01 | 50.32 | 48.46 | 50.28 | 1,313,569 | +1.19(+2.42%) |
Apr 19, 2024 | 47.76 | 49.48 | 47.75 | 49.10 | 1,579,740 | +1.05(+2.18%) |
Apr 18, 2024 | 50.33 | 52.35 | 47.65 | 48.05 | 2,212,957 | -1.14(-2.32%) |
Apr 17, 2024 | 48.31 | 50.21 | 48.20 | 49.19 | 2,375,416 | +1.34(+2.79%) |
Apr 16, 2024 | 48.45 | 48.53 | 46.76 | 47.85 | 1,495,836 | -1.35(-2.74%) |
Apr 15, 2024 | 50.84 | 51.38 | 48.60 | 49.19 | 1,151,293 | -1.50(-2.95%) |
Apr 12, 2024 | 52.13 | 52.34 | 50.35 | 50.69 | 872,592 | -1.62(-3.10%) |
Apr 11, 2024 | 51.18 | 53.09 | 50.75 | 52.31 | 1,145,199 | +1.53(+3.02%) |
Apr 10, 2024 | 51.31 | 51.85 | 49.89 | 50.78 | 1,795,712 | -3.71(-6.81%) |
Apr 09, 2024 | 53.76 | 54.50 | 52.80 | 54.49 | 884,713 | +1.15(+2.15%) |
Apr 08, 2024 | 52.05 | 53.54 | 51.67 | 53.34 | 689,425 | +2.12(+4.14%) |
Apr 05, 2024 | 50.06 | 51.53 | 49.89 | 51.22 | 897,515 | +0.56(+1.11%) |
Apr 04, 2024 | 51.95 | 52.70 | 50.20 | 50.66 | 1,255,983 | -0.56(-1.10%) |
Apr 03, 2024 | 50.43 | 51.81 | 50.10 | 51.22 | 826,044 | +0.32(+0.62%) |
Apr 02, 2024 | 51.58 | 51.58 | 50.16 | 50.91 | 898,412 | -1.51(-2.87%) |
Apr 01, 2024 | 54.82 | 54.82 | 52.28 | 52.41 | 987,970 | -2.18(-3.99%) |
Mar 28, 2024 | 53.80 | 54.44 | 54.43 | 54.59 | 1,687,551 | +1.38(+2.59%) |
Mar 27, 2024 | 51.13 | 53.29 | 50.90 | 53.22 | 1,304,132 | +3.28(+6.56%) |
Mar 26, 2024 | 52.13 | 52.21 | 49.92 | 49.94 | 1,211,585 | -1.86(-3.60%) |
Mar 25, 2024 | 52.16 | 53.43 | 51.79 | 51.80 | 925,115 | -0.36(-0.70%) |
Mar 22, 2024 | 53.98 | 54.16 | 52.00 | 52.16 | 996,920 | -1.80(-3.34%) |
Mar 21, 2024 | 52.93 | 54.76 | 52.76 | 53.97 | 1,821,282 | +1.78(+3.42%) |
Mar 20, 2024 | 50.50 | 52.33 | 50.14 | 52.18 | 1,118,024 | +1.36(+2.68%) |
Mar 19, 2024 | 49.87 | 50.99 | 49.30 | 50.82 | 1,154,126 | +0.53(+1.06%) |
Mar 18, 2024 | 50.12 | 50.84 | 49.52 | 50.29 | 1,094,005 | +0.51(+1.03%) |
Mar 15, 2024 | 48.55 | 49.98 | 48.51 | 49.78 | 1,986,203 | +1.14(+2.35%) |
Mar 14, 2024 | 49.39 | 49.87 | 47.66 | 48.64 | 1,481,852 | -1.76(-3.50%) |
Mar 13, 2024 | 50.38 | 51.73 | 50.11 | 50.40 | 882,765 | -0.13(-0.25%) |
Mar 12, 2024 | 49.50 | 50.73 | 49.20 | 50.53 | 971,878 | +0.91(+1.83%) |
Mar 11, 2024 | 50.70 | 51.43 | 49.44 | 49.62 | 905,151 | -1.38(-2.70%) |
Mar 08, 2024 | 51.16 | 51.65 | 50.38 | 51.00 | 1,486,781 | +1.13(+2.27%) |
Mar 07, 2024 | 50.45 | 51.34 | 49.12 | 49.87 | 1,255,496 | +0.06(+0.12%) |
Mar 06, 2024 | 49.43 | 50.16 | 48.97 | 49.81 | 1,900,044 | +0.99(+2.02%) |
Mar 05, 2024 | 46.74 | 49.12 | 46.61 | 48.82 | 1,406,186 | +1.25(+2.63%) |
Mar 04, 2024 | 47.24 | 48.23 | 46.59 | 47.57 | 801,646 | -0.21(-0.43%) |
Mar 01, 2024 | 47.55 | 48.44 | 46.21 | 47.78 | 1,121,503 | +0.01(+0.02%) |
Feb 29, 2024 | 46.58 | 48.81 | 46.14 | 47.77 | 2,108,606 | +2.45(+5.41%) |
Feb 28, 2024 | 45.61 | 46.74 | 45.28 | 45.32 | 610,971 | -0.72(-1.56%) |
Feb 27, 2024 | 46.62 | 46.91 | 45.80 | 46.04 | 989,490 | +0.06(+0.13%) |
Feb 26, 2024 | 45.36 | 46.15 | 45.03 | 45.98 | 959,956 | +0.31(+0.69%) |
Feb 23, 2024 | 45.72 | 46.02 | 44.96 | 45.66 | 880,798 | -0.17(-0.36%) |
Feb 22, 2024 | 45.48 | 46.93 | 45.24 | 45.83 | 1,122,375 | +0.42(+0.93%) |
Feb 21, 2024 | 44.71 | 45.84 | 44.35 | 45.41 | 909,328 | +0.19(+0.41%) |
Feb 20, 2024 | 44.71 | 45.46 | 44.42 | 45.22 | 1,019,247 | -0.76(-1.66%) |
Feb 16, 2024 | 43.60 | 46.39 | 43.11 | 45.99 | 1,224,043 | +1.12(+2.49%) |
Feb 15, 2024 | 43.05 | 44.88 | 42.82 | 44.87 | 1,492,659 | +2.49(+5.87%) |
Feb 14, 2024 | 43.14 | 43.28 | 42.06 | 42.38 | 1,056,372 | +0.02(+0.05%) |
Feb 13, 2024 | 42.06 | 42.99 | 41.26 | 42.36 | 2,394,384 | -2.26(-5.07%) |
Feb 12, 2024 | 43.99 | 45.48 | 43.99 | 44.62 | 1,359,349 | +1.00(+2.29%) |
Feb 09, 2024 | 43.84 | 44.51 | 43.19 | 43.62 | 714,378 | -0.24(-0.54%) |
Feb 08, 2024 | 41.90 | 44.14 | 41.59 | 43.86 | 1,146,678 | +1.96(+4.68%) |
Feb 07, 2024 | 42.27 | 42.27 | 41.05 | 41.90 | 1,084,709 | -0.02(-0.05%) |
Feb 06, 2024 | 42.68 | 43.11 | 41.18 | 41.92 | 1,593,173 | -0.92(-2.15%) |
Feb 05, 2024 | 43.57 | 43.60 | 42.09 | 42.84 | 1,388,775 | -1.66(-3.72%) |
Feb 02, 2024 | 43.91 | 44.75 | 43.00 | 44.50 | 2,065,518 | -0.73(-1.60%) |
Feb 01, 2024 | 44.10 | 45.38 | 41.97 | 45.22 | 3,624,689 | +1.17(+2.65%) |
Jan 31, 2024 | 45.58 | 46.25 | 43.81 | 44.06 | 2,194,619 | -2.02(-4.38%) |
Jan 30, 2024 | 46.18 | 46.65 | 45.59 | 46.07 | 980,001 | -0.66(-1.41%) |
Jan 29, 2024 | 45.89 | 47.05 | 45.77 | 46.73 | 1,034,388 | +0.66(+1.44%) |
Jan 26, 2024 | 46.07 | 47.07 | 45.53 | 46.07 | 994,368 | +0.27(+0.60%) |
Jan 25, 2024 | 45.13 | 46.70 | 44.69 | 45.80 | 1,994,621 | +1.33(+2.98%) |
Jan 24, 2024 | 45.63 | 45.79 | 43.99 | 44.47 | 1,219,210 | -0.09(-0.20%) |
Jan 23, 2024 | 46.31 | 46.74 | 44.10 | 44.56 | 1,203,196 | -0.89(-1.95%) |
Jan 22, 2024 | 44.43 | 45.55 | 44.15 | 45.44 | 1,448,817 | +1.56(+3.55%) |
Jan 19, 2024 | 41.62 | 44.08 | 40.98 | 43.88 | 1,564,803 | +2.50(+6.03%) |
Jan 18, 2024 | 42.20 | 42.68 | 40.76 | 41.39 | 1,404,317 | -0.54(-1.28%) |
Jan 17, 2024 | 42.10 | 42.83 | 41.00 | 41.92 | 1,665,582 | -1.55(-3.57%) |
Jan 16, 2024 | 43.46 | 43.83 | 42.26 | 43.48 | 1,706,096 | -0.78(-1.76%) |
Jan 12, 2024 | 44.91 | 45.39 | 43.87 | 44.26 | 1,032,474 | +0.45(+1.02%) |
Jan 11, 2024 | 43.97 | 44.84 | 42.96 | 43.81 | 1,778,728 | -1.24(-2.75%) |
Jan 10, 2024 | 44.21 | 46.09 | 44.20 | 45.04 | 1,365,945 | +0.66(+1.49%) |
Jan 09, 2024 | 43.60 | 44.67 | 43.09 | 44.38 | 938,262 | -0.20(-0.44%) |
Jan 08, 2024 | 43.08 | 44.88 | 42.81 | 44.58 | 1,206,637 | +1.40(+3.25%) |
Jan 05, 2024 | 42.73 | 44.15 | 42.14 | 43.17 | 1,778,644 | -0.11(-0.25%) |
Jan 04, 2024 | 42.77 | 44.24 | 42.13 | 43.28 | 1,212,851 | +0.35(+0.82%) |
Jan 03, 2024 | 43.68 | 43.69 | 41.87 | 42.93 | 1,783,082 | -1.84(-4.12%) |
Jan 02, 2024 | 43.90 | 45.53 | 43.72 | 44.77 | 1,246,588 | +0.73(+1.66%) |
Dec 29, 2023 | 45.28 | 45.44 | 44.00 | 44.04 | 1,150,483 | -1.70(-3.71%) |
Dec 28, 2023 | 45.00 | 46.09 | 44.94 | 45.74 | 809,496 | +0.47(+1.03%) |
Dec 27, 2023 | 46.11 | 46.16 | 44.98 | 45.27 | 1,054,051 | -1.06(-2.28%) |
Dec 26, 2023 | 44.88 | 46.70 | 44.48 | 46.33 | 1,028,191 | +1.71(+3.83%) |
Dec 22, 2023 | 45.75 | 46.51 | 44.10 | 44.62 | 1,067,212 | -0.44(-0.97%) |
Dec 21, 2023 | 45.78 | 45.80 | 44.37 | 45.06 | 1,250,996 | +0.46(+1.02%) |
Dec 20, 2023 | 44.84 | 46.84 | 44.28 | 44.60 | 2,050,220 | +0.16(+0.37%) |
Dec 19, 2023 | 45.05 | 45.18 | 44.41 | 44.44 | 1,293,772 | +0.06(+0.13%) |
Dec 18, 2023 | 45.38 | 45.71 | 44.16 | 44.38 | 1,718,597 | -1.10(-2.41%) |
Dec 15, 2023 | 46.45 | 46.69 | 44.58 | 45.47 | 2,509,294 | -1.08(-2.31%) |
Dec 14, 2023 | 46.04 | 48.60 | 44.91 | 46.55 | 3,928,589 | +2.46(+5.59%) |
Dec 13, 2023 | 39.90 | 44.39 | 39.08 | 44.09 | 2,916,777 | +4.34(+10.93%) |
Dec 12, 2023 | 41.00 | 41.00 | 39.23 | 39.74 | 1,636,566 | -1.17(-2.87%) |
Dec 11, 2023 | 40.49 | 41.32 | 40.27 | 40.91 | 909,313 | -0.29(-0.71%) |
Dec 08, 2023 | 40.77 | 41.40 | 40.36 | 41.21 | 924,507 | -0.09(-0.21%) |
Dec 07, 2023 | 39.76 | 41.31 | 39.62 | 41.29 | 1,266,351 | +1.35(+3.37%) |
Dec 06, 2023 | 40.20 | 42.29 | 39.82 | 39.95 | 1,597,130 | +0.74(+1.88%) |
Dec 05, 2023 | 40.57 | 40.61 | 38.46 | 39.21 | 1,992,524 | -1.74(-4.24%) |
Dec 04, 2023 | 40.15 | 41.98 | 39.27 | 40.94 | 3,440,065 | +1.96(+5.02%) |
Dec 01, 2023 | 35.44 | 39.74 | 35.01 | 38.98 | 3,439,494 | +3.52(+9.93%) |
Nov 30, 2023 | 35.97 | 36.69 | 35.41 | 35.46 | 1,181,377 | -0.57(-1.59%) |
Nov 29, 2023 | 35.56 | 38.11 | 35.44 | 36.04 | 2,037,944 | +1.05(+3.00%) |
Nov 28, 2023 | 32.86 | 35.13 | 32.38 | 34.99 | 1,790,559 | +1.87(+5.64%) |
Nov 27, 2023 | 32.09 | 33.37 | 31.55 | 33.12 | 1,364,599 | +0.65(+2.02%) |
Nov 24, 2023 | 32.51 | 32.71 | 32.00 | 32.47 | 380,281 | +0.01(+0.03%) |
Nov 22, 2023 | 32.54 | 32.79 | 32.00 | 32.46 | 723,509 | +0.44(+1.38%) |
Nov 21, 2023 | 32.92 | 32.94 | 31.68 | 32.01 | 842,737 | -1.32(-3.96%) |
Nov 20, 2023 | 32.80 | 33.36 | 32.42 | 33.33 | 1,142,717 | +0.40(+1.23%) |
Nov 17, 2023 | 32.80 | 33.25 | 32.18 | 32.93 | 1,378,640 | +0.63(+1.94%) |
Nov 16, 2023 | 33.75 | 33.97 | 32.27 | 32.30 | 1,223,797 | -1.64(-4.82%) |
Nov 15, 2023 | 33.32 | 35.21 | 33.32 | 33.94 | 2,380,895 | +0.46(+1.38%) |
Nov 14, 2023 | 31.36 | 34.15 | 30.83 | 33.48 | 3,248,432 | +4.98(+17.46%) |
Nov 13, 2023 | 29.66 | 29.88 | 28.16 | 28.50 | 1,515,786 | -1.36(-4.55%) |
Nov 10, 2023 | 29.73 | 29.94 | 28.92 | 29.86 | 1,005,340 | +0.40(+1.37%) |
Nov 09, 2023 | 31.51 | 31.51 | 29.14 | 29.45 | 1,511,753 | -1.57(-5.06%) |
Nov 08, 2023 | 31.76 | 31.98 | 30.78 | 31.02 | 966,547 | -0.61(-1.92%) |
Nov 07, 2023 | 32.73 | 32.85 | 31.49 | 31.63 | 2,145,893 | -1.33(-4.03%) |
Nov 06, 2023 | 32.77 | 33.49 | 32.33 | 32.96 | 1,930,448 | -0.15(-0.47%) |
Nov 03, 2023 | 32.63 | 34.52 | 32.41 | 33.11 | 3,879,195 | +1.39(+4.37%) |
Nov 02, 2023 | 30.26 | 32.08 | 30.19 | 31.73 | 3,909,384 | +3.49(+12.38%) |
Nov 01, 2023 | 28.19 | 28.79 | 27.48 | 28.23 | 1,895,418 | +0.04(+0.14%) |
Oct 31, 2023 | 29.12 | 29.54 | 27.51 | 28.19 | 1,897,435 | -0.37(-1.28%) |
Oct 30, 2023 | 28.48 | 29.13 | 27.82 | 28.56 | 1,734,076 | +0.66(+2.38%) |
Oct 27, 2023 | 29.42 | 29.42 | 27.71 | 27.89 | 1,417,142 | -0.63(-2.21%) |
Oct 26, 2023 | 28.27 | 28.96 | 27.76 | 28.52 | 1,769,452 | +0.57(+2.05%) |
Oct 25, 2023 | 29.66 | 29.90 | 27.94 | 27.95 | 2,878,999 | -2.13(-7.07%) |
Oct 24, 2023 | 30.04 | 30.69 | 29.36 | 30.08 | 1,760,817 | +0.55(+1.87%) |
Oct 23, 2023 | 30.27 | 30.60 | 29.43 | 29.52 | 2,123,435 | -1.18(-3.85%) |
Oct 20, 2023 | 30.16 | 30.99 | 29.81 | 30.71 | 2,596,207 | +0.42(+1.39%) |
Oct 19, 2023 | 32.90 | 33.25 | 30.19 | 30.29 | 4,390,017 | -3.40(-10.10%) |
Oct 18, 2023 | 33.73 | 34.25 | 33.33 | 33.69 | 1,726,340 | -0.90(-2.59%) |
Oct 17, 2023 | 33.58 | 35.63 | 33.58 | 34.59 | 1,686,021 | +0.48(+1.40%) |
Oct 16, 2023 | 33.38 | 34.49 | 32.53 | 34.11 | 1,518,220 | +1.34(+4.07%) |
Oct 13, 2023 | 33.66 | 33.66 | 32.48 | 32.78 | 1,351,318 | -0.53(-1.60%) |
Oct 12, 2023 | 33.54 | 33.54 | 32.45 | 33.31 | 1,582,318 | -0.41(-1.22%) |
Oct 11, 2023 | 33.61 | 35.00 | 33.14 | 33.72 | 1,568,185 | +0.78(+2.37%) |
Oct 10, 2023 | 32.81 | 33.49 | 32.74 | 32.94 | 1,274,262 | -0.10(-0.32%) |
Oct 09, 2023 | 31.15 | 33.14 | 31.15 | 33.04 | 999,369 | +0.91(+2.82%) |
Oct 06, 2023 | 32.26 | 32.57 | 30.39 | 32.14 | 1,888,733 | -0.72(-2.18%) |
Oct 05, 2023 | 33.70 | 33.92 | 32.64 | 32.85 | 1,401,378 | -0.68(-2.02%) |
Oct 04, 2023 | 33.25 | 33.68 | 32.27 | 33.53 | 1,319,502 | +0.75(+2.30%) |
Oct 03, 2023 | 34.11 | 34.18 | 32.28 | 32.78 | 2,369,236 | -1.59(-4.63%) |
Oct 02, 2023 | 35.46 | 35.80 | 33.81 | 34.37 | 1,601,804 | -1.20(-3.38%) |
Sep 29, 2023 | 35.58 | 35.77 | 34.61 | 35.57 | 2,144,409 | +0.50(+1.41%) |
Sep 28, 2023 | 33.64 | 35.35 | 33.63 | 35.07 | 1,950,088 | +1.56(+4.64%) |
Sep 27, 2023 | 33.52 | 34.42 | 32.66 | 33.52 | 1,971,921 | +0.34(+1.03%) |
Sep 26, 2023 | 33.70 | 34.27 | 32.74 | 33.18 | 3,288,435 | -1.43(-4.13%) |
Sep 25, 2023 | 34.26 | 34.86 | 34.11 | 34.61 | 2,223,915 | -0.30(-0.87%) |
Sep 22, 2023 | 35.79 | 35.93 | 34.31 | 34.91 | 3,168,453 | -0.52(-1.47%) |
Sep 21, 2023 | 38.36 | 38.74 | 35.28 | 35.43 | 4,532,453 | -3.81(-9.72%) |
Sep 20, 2023 | 39.55 | 40.85 | 39.01 | 39.24 | 2,035,120 | +0.50(+1.29%) |
Sep 19, 2023 | 38.64 | 39.82 | 38.37 | 38.74 | 1,543,342 | +0.15(+0.39%) |
Sep 18, 2023 | 38.79 | 38.86 | 37.93 | 38.59 | 1,181,954 | -0.52(-1.33%) |
Sep 15, 2023 | 37.88 | 39.13 | 37.55 | 39.11 | 3,359,932 | +0.86(+2.25%) |
Sep 14, 2023 | 38.27 | 39.02 | 37.98 | 38.25 | 2,019,631 | +0.96(+2.56%) |
Sep 13, 2023 | 38.72 | 38.97 | 36.76 | 37.30 | 2,448,116 | -1.43(-3.69%) |
Sep 12, 2023 | 38.36 | 39.24 | 37.92 | 38.72 | 1,499,870 | +0.34(+0.89%) |
Sep 11, 2023 | 38.99 | 39.07 | 37.89 | 38.38 | 1,611,451 | +0.15(+0.40%) |
Sep 08, 2023 | 37.06 | 38.23 | 36.79 | 38.23 | 1,125,740 | +0.79(+2.10%) |
Sep 07, 2023 | 36.30 | 37.83 | 35.99 | 37.45 | 1,594,321 | +0.71(+1.93%) |
Sep 06, 2023 | 36.06 | 36.77 | 35.48 | 36.74 | 1,153,032 | +0.65(+1.81%) |
Sep 05, 2023 | 36.40 | 36.78 | 36.05 | 36.08 | 1,872,321 | -0.93(-2.51%) |
Sep 01, 2023 | 37.38 | 37.71 | 36.86 | 37.01 | 918,001 | -0.14(-0.38%) |
Aug 31, 2023 | 36.57 | 37.31 | 36.28 | 37.15 | 1,356,443 | +0.69(+1.89%) |
Aug 30, 2023 | 36.69 | 36.94 | 35.96 | 36.46 | 1,089,948 | -0.11(-0.31%) |
Aug 29, 2023 | 34.91 | 36.61 | 34.54 | 36.58 | 2,081,147 | +1.66(+4.76%) |
Aug 28, 2023 | 33.47 | 34.99 | 33.37 | 34.91 | 1,438,241 | +1.72(+5.18%) |
Aug 25, 2023 | 33.54 | 34.00 | 32.63 | 33.19 | 1,451,473 | -0.08(-0.23%) |
Aug 24, 2023 | 32.95 | 34.10 | 32.93 | 33.27 | 1,803,710 | +0.25(+0.77%) |
Aug 23, 2023 | 31.23 | 33.04 | 30.65 | 33.01 | 1,252,884 | +2.18(+7.07%) |
Aug 22, 2023 | 31.53 | 31.64 | 30.42 | 30.83 | 721,983 | +0.08(+0.28%) |
Aug 21, 2023 | 30.37 | 30.93 | 29.72 | 30.75 | 1,326,686 | +0.43(+1.43%) |
Aug 18, 2023 | 29.69 | 30.37 | 29.48 | 30.32 | 1,314,281 | +0.26(+0.88%) |
Aug 17, 2023 | 29.41 | 30.70 | 29.14 | 30.05 | 1,704,445 | -0.19(-0.62%) |
Aug 16, 2023 | 30.25 | 31.04 | 30.20 | 30.24 | 1,365,296 | -0.05(-0.16%) |
Aug 15, 2023 | 30.54 | 31.41 | 29.86 | 30.29 | 2,518,195 | -1.62(-5.07%) |
Aug 14, 2023 | 32.25 | 32.40 | 31.47 | 31.90 | 1,387,140 | -0.86(-2.64%) |
Aug 11, 2023 | 32.29 | 33.23 | 32.17 | 32.77 | 1,007,653 | -0.10(-0.31%) |
Aug 10, 2023 | 33.69 | 35.01 | 32.82 | 32.87 | 1,574,966 | -0.34(-1.02%) |
Aug 09, 2023 | 35.18 | 35.18 | 33.14 | 33.21 | 1,609,363 | -1.96(-5.58%) |
Aug 08, 2023 | 34.76 | 35.28 | 33.97 | 35.18 | 913,516 | -0.57(-1.60%) |
Aug 07, 2023 | 34.62 | 35.83 | 34.35 | 35.75 | 1,087,973 | +1.40(+4.08%) |
Aug 04, 2023 | 34.69 | 35.34 | 34.11 | 34.35 | 1,424,437 | -0.38(-1.08%) |
Aug 03, 2023 | 34.33 | 34.81 | 33.27 | 34.72 | 1,548,594 | +0.20(+0.57%) |
Aug 02, 2023 | 33.60 | 34.64 | 32.72 | 34.53 | 2,618,435 | +0.05(+0.14%) |
Aug 01, 2023 | 35.32 | 35.52 | 33.51 | 34.48 | 2,372,332 | -0.96(-2.70%) |
Jul 31, 2023 | 35.19 | 36.02 | 35.00 | 35.44 | 1,468,645 | +0.50(+1.43%) |
Jul 28, 2023 | 33.83 | 35.12 | 33.71 | 34.94 | 1,657,288 | +1.74(+5.24%) |
Jul 27, 2023 | 34.60 | 35.30 | 33.01 | 33.20 | 2,951,476 | -1.05(-3.08%) |
Jul 26, 2023 | 33.24 | 34.63 | 33.24 | 34.25 | 2,170,708 | +1.31(+3.96%) |
Jul 25, 2023 | 33.76 | 34.46 | 32.72 | 32.95 | 2,444,004 | -0.84(-2.48%) |
Jul 24, 2023 | 32.41 | 34.64 | 32.32 | 33.79 | 3,012,156 | +1.05(+3.22%) |
Jul 21, 2023 | 32.74 | 33.55 | 31.48 | 32.73 | 3,402,246 | +1.39(+4.43%) |
Jul 20, 2023 | 32.27 | 32.45 | 29.15 | 31.35 | 6,249,128 | -2.17(-6.48%) |
Jul 19, 2023 | 32.20 | 33.66 | 32.08 | 33.52 | 4,192,242 | +1.79(+5.64%) |
Jul 18, 2023 | 29.57 | 31.83 | 29.42 | 31.73 | 2,622,486 | +2.32(+7.90%) |
Jul 17, 2023 | 29.55 | 30.03 | 29.23 | 29.41 | 1,559,372 | -0.30(-1.00%) |
Jul 14, 2023 | 30.03 | 30.24 | 29.55 | 29.70 | 1,706,204 | -0.43(-1.42%) |
Jul 13, 2023 | 29.75 | 30.28 | 29.47 | 30.13 | 1,429,719 | +0.51(+1.73%) |
Jul 12, 2023 | 31.09 | 31.59 | 29.58 | 29.62 | 2,971,623 | -0.70(-2.31%) |
Jul 11, 2023 | 29.91 | 31.09 | 29.42 | 30.32 | 3,230,996 | +0.87(+2.95%) |
Jul 10, 2023 | 28.91 | 29.92 | 28.18 | 29.45 | 2,821,121 | +0.10(+0.35%) |
Jul 07, 2023 | 27.55 | 30.28 | 27.55 | 29.35 | 3,076,799 | +1.57(+5.64%) |
Jul 06, 2023 | 27.54 | 27.91 | 26.81 | 27.78 | 1,796,306 | -0.40(-1.42%) |
Jul 05, 2023 | 28.22 | 29.47 | 27.70 | 28.18 | 2,882,949 | -0.31(-1.08%) |
Jul 03, 2023 | 27.92 | 28.91 | 27.92 | 28.49 | 1,256,359 | +0.47(+1.66%) |
Jun 30, 2023 | 27.36 | 28.23 | 26.15 | 28.02 | 3,483,283 | +1.09(+4.05%) |
Jun 29, 2023 | 26.36 | 27.16 | 25.98 | 26.93 | 2,712,730 | +0.61(+2.31%) |
Jun 28, 2023 | 28.38 | 28.41 | 26.23 | 26.33 | 3,471,765 | -2.05(-7.23%) |
Jun 27, 2023 | 26.18 | 28.96 | 25.58 | 28.38 | 7,185,979 | +2.33(+8.94%) |
Jun 26, 2023 | 22.67 | 26.88 | 22.63 | 26.05 | 10,487,067 | +4.30(+19.74%) |
Jun 23, 2023 | 22.86 | 23.20 | 21.45 | 21.75 | 10,606,466 | -1.38(-5.95%) |
Jun 22, 2023 | 24.02 | 24.16 | 22.91 | 23.13 | 2,322,825 | -0.89(-3.69%) |
Jun 21, 2023 | 23.79 | 24.38 | 23.24 | 24.02 | 1,825,348 | +0.07(+0.31%) |
Jun 20, 2023 | 24.76 | 24.77 | 23.76 | 23.94 | 1,861,878 | -0.61(-2.48%) |
Jun 16, 2023 | 24.65 | 24.97 | 24.20 | 24.55 | 2,573,126 | -0.07(-0.30%) |
Jun 15, 2023 | 23.88 | 24.65 | 23.44 | 24.63 | 1,759,088 | +4.55(+22.69%) |
May 08, 2023 | 20.76 | 20.83 | 20.05 | 20.07 | 1,463,962 | -0.57(-2.74%) |
May 05, 2023 | 20.06 | 20.72 | 19.67 | 20.64 | 1,936,894 | +1.08(+5.50%) |
May 04, 2023 | 19.32 | 19.80 | 18.72 | 19.56 | 2,643,134 | -0.10(-0.51%) |
May 03, 2023 | 20.24 | 20.91 | 19.41 | 19.66 | 2,716,518 | -0.62(-3.06%) |
May 02, 2023 | 21.27 | 21.59 | 19.63 | 20.28 | 2,794,912 | -1.20(-5.61%) |