Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 83.87 | 84.73 | 82.00 | 84.32 | 1,556,544 | +3.04(+3.74%) |
May 30, 2024 | 79.88 | 81.53 | 79.66 | 81.28 | 1,655,337 | +2.15(+2.72%) |
May 29, 2024 | 81.30 | 81.50 | 77.06 | 79.13 | 2,589,740 | -5.52(-6.52%) |
May 28, 2024 | 85.43 | 86.31 | 83.77 | 84.65 | 1,254,989 | +0.18(+0.21%) |
May 24, 2024 | 81.45 | 84.66 | 81.12 | 84.47 | 588,564 | +3.92(+4.87%) |
May 23, 2024 | 81.95 | 82.94 | 80.41 | 80.55 | 568,359 | -1.34(-1.64%) |
May 22, 2024 | 82.93 | 84.17 | 81.61 | 81.89 | 951,637 | -1.04(-1.25%) |
May 21, 2024 | 79.56 | 82.95 | 79.51 | 82.93 | 1,040,789 | +2.87(+3.58%) |
May 20, 2024 | 78.40 | 80.31 | 78.32 | 80.06 | 544,105 | +1.82(+2.33%) |
May 17, 2024 | 79.25 | 79.56 | 77.25 | 78.24 | 1,636,964 | -0.46(-0.58%) |
May 16, 2024 | 79.53 | 80.37 | 78.70 | 78.70 | 332,822 | -1.07(-1.34%) |
May 15, 2024 | 79.62 | 80.77 | 79.48 | 79.77 | 1,008,085 | +1.29(+1.64%) |
May 14, 2024 | 76.63 | 78.75 | 75.77 | 78.48 | 560,502 | +1.83(+2.39%) |
May 13, 2024 | 79.50 | 79.56 | 76.52 | 76.65 | 504,348 | -2.46(-3.11%) |
May 10, 2024 | 78.82 | 79.49 | 78.09 | 79.11 | 454,844 | +0.41(+0.52%) |
May 09, 2024 | 78.45 | 80.13 | 77.78 | 78.70 | 568,140 | +0.50(+0.64%) |
May 08, 2024 | 76.71 | 79.05 | 76.71 | 78.20 | 398,348 | +1.00(+1.29%) |
May 07, 2024 | 78.02 | 78.82 | 76.79 | 77.20 | 565,956 | -0.90(-1.15%) |
May 06, 2024 | 79.63 | 81.09 | 78.02 | 78.10 | 1,518,096 | +0.08(+0.10%) |
May 03, 2024 | 77.20 | 79.30 | 76.45 | 78.02 | 1,320,854 | +2.80(+3.72%) |
May 02, 2024 | 73.87 | 75.41 | 72.75 | 75.22 | 1,354,404 | +2.30(+3.16%) |
May 01, 2024 | 70.41 | 73.92 | 69.81 | 72.92 | 1,141,715 | +2.98(+4.26%) |
Apr 30, 2024 | 71.93 | 72.24 | 69.86 | 69.94 | 1,049,190 | -2.37(-3.28%) |
Apr 29, 2024 | 71.06 | 73.11 | 69.66 | 72.31 | 1,055,653 | +1.83(+2.60%) |
Apr 26, 2024 | 72.98 | 74.70 | 68.75 | 70.48 | 1,813,249 | -2.49(-3.41%) |
Apr 25, 2024 | 71.88 | 73.89 | 70.76 | 72.97 | 1,294,362 | -0.20(-0.27%) |
Apr 24, 2024 | 72.67 | 74.16 | 71.00 | 73.17 | 1,049,703 | +0.76(+1.05%) |
Apr 23, 2024 | 70.78 | 73.58 | 70.63 | 72.41 | 844,069 | +1.79(+2.54%) |
Apr 22, 2024 | 68.44 | 71.09 | 68.24 | 70.62 | 1,370,143 | +2.34(+3.43%) |
Apr 19, 2024 | 67.12 | 69.33 | 65.96 | 68.28 | 999,298 | +0.47(+0.69%) |
Apr 18, 2024 | 70.29 | 71.21 | 67.77 | 67.81 | 1,121,868 | -1.83(-2.63%) |
Apr 17, 2024 | 71.54 | 71.88 | 68.42 | 69.64 | 1,026,454 | -1.80(-2.52%) |
Apr 16, 2024 | 70.15 | 72.15 | 69.73 | 71.45 | 1,277,694 | +0.70(+0.99%) |
Apr 15, 2024 | 71.74 | 72.71 | 70.09 | 70.75 | 809,719 | -0.06(-0.08%) |
Apr 12, 2024 | 70.81 | 71.55 | 70.06 | 70.81 | 474,491 | -0.67(-0.93%) |
Apr 11, 2024 | 70.13 | 71.99 | 69.93 | 71.48 | 774,757 | +1.31(+1.86%) |
Apr 10, 2024 | 69.25 | 70.91 | 68.19 | 70.17 | 1,204,814 | -0.56(-0.79%) |
Apr 09, 2024 | 71.41 | 71.41 | 67.51 | 70.73 | 894,959 | -0.08(-0.11%) |
Apr 08, 2024 | 72.79 | 73.08 | 70.32 | 70.81 | 617,726 | -1.63(-2.26%) |
Apr 05, 2024 | 69.60 | 73.26 | 69.16 | 72.44 | 1,140,444 | +2.67(+3.83%) |
Apr 04, 2024 | 71.21 | 71.60 | 69.70 | 69.77 | 1,901,413 | -0.11(-0.16%) |
Apr 03, 2024 | 66.26 | 69.91 | 66.26 | 69.88 | 1,086,134 | +2.87(+4.28%) |
Apr 02, 2024 | 66.45 | 67.11 | 64.75 | 67.01 | 780,361 | -0.52(-0.77%) |
Apr 01, 2024 | 67.04 | 68.00 | 66.53 | 67.53 | 597,835 | +0.49(+0.73%) |
Mar 28, 2024 | 66.57 | 66.64 | 66.63 | 67.04 | 890,201 | +0.58(+0.87%) |
Mar 27, 2024 | 66.74 | 67.09 | 65.39 | 66.47 | 630,240 | +0.02(+0.03%) |
Mar 26, 2024 | 66.25 | 66.54 | 65.51 | 66.45 | 2,267,154 | +0.70(+1.06%) |
Mar 25, 2024 | 65.05 | 66.22 | 64.88 | 65.75 | 705,598 | +0.64(+0.98%) |
Mar 22, 2024 | 65.13 | 65.45 | 63.80 | 65.11 | 1,055,963 | +0.38(+0.58%) |
Mar 21, 2024 | 63.76 | 65.46 | 63.11 | 64.73 | 1,028,771 | +1.66(+2.64%) |
Mar 20, 2024 | 59.59 | 63.22 | 59.49 | 63.07 | 865,962 | +3.39(+5.68%) |
Mar 19, 2024 | 58.98 | 60.18 | 58.19 | 59.68 | 626,148 | +0.53(+0.89%) |
Mar 18, 2024 | 60.00 | 60.85 | 59.04 | 59.15 | 888,997 | -0.66(-1.10%) |
Mar 15, 2024 | 57.68 | 59.94 | 57.51 | 59.81 | 2,207,334 | +2.61(+4.56%) |
Mar 14, 2024 | 58.41 | 58.45 | 56.61 | 57.20 | 1,293,359 | -0.91(-1.56%) |
Mar 13, 2024 | 57.19 | 58.27 | 56.50 | 58.11 | 455,826 | +0.85(+1.48%) |
Mar 12, 2024 | 56.20 | 57.53 | 55.98 | 57.26 | 764,752 | +1.30(+2.31%) |
Mar 11, 2024 | 56.23 | 56.56 | 54.63 | 55.97 | 518,976 | -0.82(-1.44%) |
Mar 08, 2024 | 58.90 | 59.23 | 56.54 | 56.78 | 417,684 | -1.68(-2.88%) |
Mar 07, 2024 | 58.67 | 58.91 | 58.12 | 58.47 | 542,522 | +0.73(+1.26%) |
Mar 06, 2024 | 58.09 | 58.34 | 57.48 | 57.74 | 439,775 | +0.32(+0.55%) |
Mar 05, 2024 | 57.19 | 58.04 | 57.02 | 57.42 | 474,566 | -0.27(-0.46%) |
Mar 04, 2024 | 57.59 | 58.13 | 57.26 | 57.69 | 550,921 | +0.01(+0.02%) |
Mar 01, 2024 | 55.86 | 57.99 | 55.79 | 57.68 | 833,675 | +1.89(+3.39%) |
Feb 29, 2024 | 55.88 | 56.39 | 54.81 | 55.79 | 1,583,284 | +0.37(+0.66%) |
Feb 28, 2024 | 56.24 | 57.09 | 54.98 | 55.42 | 470,360 | -0.71(-1.27%) |
Feb 27, 2024 | 56.53 | 56.72 | 55.26 | 56.13 | 514,796 | +0.18(+0.32%) |
Feb 26, 2024 | 56.99 | 56.99 | 54.61 | 55.95 | 1,301,277 | -1.43(-2.49%) |
Feb 23, 2024 | 57.48 | 59.44 | 56.90 | 57.38 | 1,825,047 | +3.39(+6.28%) |
Feb 22, 2024 | 53.31 | 54.23 | 53.29 | 53.99 | 1,087,323 | +1.10(+2.08%) |
Feb 21, 2024 | 52.08 | 53.05 | 51.67 | 52.89 | 500,038 | +0.48(+0.91%) |
Feb 20, 2024 | 52.39 | 52.96 | 52.14 | 52.42 | 489,508 | -0.59(-1.12%) |
Feb 16, 2024 | 53.10 | 53.69 | 52.44 | 53.01 | 605,059 | -0.23(-0.43%) |
Feb 15, 2024 | 54.14 | 54.27 | 53.08 | 53.24 | 880,550 | -0.32(-0.59%) |
Feb 14, 2024 | 53.43 | 54.00 | 52.76 | 53.56 | 642,343 | +1.06(+2.02%) |
Feb 13, 2024 | 52.21 | 53.34 | 51.73 | 52.50 | 538,352 | -1.16(-2.16%) |
Feb 12, 2024 | 53.88 | 54.02 | 53.16 | 53.66 | 814,936 | +0.25(+0.46%) |
Feb 09, 2024 | 52.62 | 53.62 | 52.20 | 53.41 | 849,159 | +1.00(+1.91%) |
Feb 08, 2024 | 53.35 | 53.38 | 51.55 | 52.41 | 1,461,987 | -0.94(-1.76%) |
Feb 07, 2024 | 54.93 | 55.00 | 53.32 | 53.35 | 594,874 | -1.49(-2.71%) |
Feb 06, 2024 | 55.18 | 55.29 | 54.34 | 54.83 | 815,974 | -0.46(-0.83%) |
Feb 05, 2024 | 55.41 | 55.85 | 54.48 | 55.30 | 1,071,934 | -0.41(-0.74%) |
Feb 02, 2024 | 54.46 | 55.92 | 54.46 | 55.71 | 799,857 | +0.80(+1.46%) |
Feb 01, 2024 | 53.84 | 55.03 | 53.71 | 54.90 | 1,148,642 | +1.44(+2.69%) |
Jan 31, 2024 | 53.78 | 54.05 | 53.03 | 53.47 | 1,151,695 | -0.18(-0.33%) |
Jan 30, 2024 | 53.16 | 53.75 | 53.03 | 53.65 | 635,638 | +0.41(+0.76%) |
Jan 29, 2024 | 51.68 | 53.25 | 51.53 | 53.24 | 646,669 | +1.51(+2.91%) |
Jan 26, 2024 | 51.29 | 52.11 | 51.07 | 51.73 | 964,396 | +0.59(+1.16%) |
Jan 25, 2024 | 50.72 | 52.04 | 50.25 | 51.14 | 924,291 | +0.60(+1.20%) |
Jan 24, 2024 | 50.54 | 50.87 | 49.99 | 50.53 | 1,007,421 | +0.68(+1.37%) |
Jan 23, 2024 | 50.65 | 50.65 | 49.36 | 49.85 | 885,098 | -0.74(-1.47%) |
Jan 22, 2024 | 50.54 | 50.80 | 49.53 | 50.59 | 824,416 | +0.88(+1.77%) |
Jan 19, 2024 | 49.38 | 49.77 | 48.51 | 49.71 | 477,992 | +0.64(+1.31%) |
Jan 18, 2024 | 48.32 | 49.19 | 48.19 | 49.07 | 470,902 | +0.51(+1.04%) |
Jan 17, 2024 | 47.21 | 48.57 | 47.07 | 48.56 | 617,377 | +0.79(+1.66%) |
Jan 16, 2024 | 47.68 | 47.80 | 47.18 | 47.77 | 533,947 | -0.07(-0.15%) |
Jan 12, 2024 | 48.56 | 48.72 | 47.55 | 47.84 | 572,544 | -0.33(-0.68%) |
Jan 11, 2024 | 46.79 | 48.17 | 46.46 | 48.16 | 804,869 | +1.98(+4.29%) |
Jan 10, 2024 | 46.89 | 46.92 | 45.79 | 46.18 | 456,488 | -0.12(-0.26%) |
Jan 09, 2024 | 46.58 | 46.85 | 46.03 | 46.30 | 598,040 | -0.59(-1.27%) |
Jan 08, 2024 | 45.77 | 46.91 | 45.62 | 46.90 | 520,135 | +1.31(+2.87%) |
Jan 05, 2024 | 44.94 | 45.82 | 44.94 | 45.59 | 452,228 | +0.21(+0.46%) |
Jan 04, 2024 | 44.60 | 45.91 | 44.39 | 45.38 | 406,815 | +1.03(+2.32%) |
Jan 03, 2024 | 44.87 | 45.15 | 44.25 | 44.35 | 839,261 | -0.57(-1.28%) |
Jan 02, 2024 | 45.92 | 45.92 | 44.46 | 44.92 | 802,168 | -1.06(-2.31%) |
Dec 29, 2023 | 46.12 | 46.32 | 45.61 | 45.98 | 443,901 | -0.36(-0.77%) |
Dec 28, 2023 | 46.25 | 46.35 | 45.84 | 46.34 | 380,285 | -0.14(-0.30%) |
Dec 27, 2023 | 47.22 | 47.41 | 46.45 | 46.48 | 544,021 | -0.41(-0.87%) |
Dec 26, 2023 | 46.68 | 47.50 | 46.62 | 46.89 | 647,112 | +0.32(+0.68%) |
Dec 22, 2023 | 45.46 | 46.76 | 45.40 | 46.57 | 489,932 | +1.41(+3.12%) |
Dec 21, 2023 | 44.75 | 45.73 | 44.25 | 45.16 | 708,598 | +0.99(+2.24%) |
Dec 20, 2023 | 44.78 | 45.52 | 44.09 | 44.17 | 510,589 | -0.78(-1.74%) |
Dec 19, 2023 | 44.70 | 45.39 | 44.62 | 44.95 | 455,643 | +0.73(+1.66%) |
Dec 18, 2023 | 44.04 | 44.53 | 43.76 | 44.22 | 399,328 | +0.32(+0.72%) |
Dec 15, 2023 | 44.63 | 45.03 | 43.77 | 43.90 | 1,099,850 | -0.60(-1.36%) |
Dec 14, 2023 | 44.60 | 45.32 | 43.95 | 44.51 | 1,354,903 | +0.20(+0.45%) |
Dec 13, 2023 | 43.75 | 44.43 | 42.91 | 44.31 | 654,324 | +0.55(+1.25%) |
Dec 12, 2023 | 44.22 | 44.46 | 42.90 | 43.76 | 735,362 | -0.44(-0.99%) |
Dec 11, 2023 | 43.61 | 44.53 | 43.24 | 44.20 | 1,702,153 | +0.72(+1.66%) |
Dec 08, 2023 | 42.54 | 43.52 | 42.42 | 43.48 | 657,384 | +1.17(+2.76%) |
Dec 07, 2023 | 41.08 | 42.62 | 41.08 | 42.31 | 958,555 | +1.23(+2.99%) |
Dec 06, 2023 | 42.08 | 42.54 | 41.00 | 41.08 | 691,528 | -0.67(-1.61%) |
Dec 05, 2023 | 41.60 | 42.33 | 41.48 | 41.75 | 683,786 | -0.08(-0.19%) |
Dec 04, 2023 | 41.64 | 41.91 | 41.01 | 41.83 | 848,503 | -0.06(-0.14%) |
Dec 01, 2023 | 40.94 | 41.96 | 40.42 | 41.89 | 801,184 | +1.05(+2.57%) |
Nov 30, 2023 | 40.32 | 41.12 | 39.93 | 40.84 | 599,642 | +0.41(+1.00%) |
Nov 29, 2023 | 41.30 | 41.30 | 40.22 | 40.43 | 619,922 | -0.36(-0.87%) |
Nov 28, 2023 | 41.17 | 41.62 | 40.64 | 40.79 | 643,183 | -0.73(-1.77%) |
Nov 27, 2023 | 41.27 | 41.62 | 40.93 | 41.52 | 601,285 | +0.10(+0.24%) |
Nov 24, 2023 | 41.11 | 41.67 | 40.63 | 41.43 | 283,718 | -0.07(-0.17%) |
Nov 22, 2023 | 41.62 | 41.86 | 41.15 | 41.50 | 466,950 | -0.01(-0.02%) |
Nov 21, 2023 | 41.39 | 42.19 | 41.34 | 41.51 | 547,033 | +0.12(+0.29%) |
Nov 20, 2023 | 41.65 | 41.76 | 41.23 | 41.39 | 444,894 | -0.21(-0.50%) |
Nov 17, 2023 | 41.91 | 41.95 | 41.20 | 41.59 | 591,508 | +0.05(+0.12%) |
Nov 16, 2023 | 42.16 | 42.32 | 40.97 | 41.54 | 758,586 | -0.68(-1.62%) |
Nov 15, 2023 | 41.46 | 42.62 | 41.46 | 42.23 | 776,779 | +0.93(+2.26%) |
Nov 14, 2023 | 41.86 | 42.06 | 40.96 | 41.30 | 707,300 | +0.72(+1.78%) |
Nov 13, 2023 | 39.84 | 41.01 | 39.65 | 40.57 | 468,928 | +0.17(+0.42%) |
Nov 10, 2023 | 40.00 | 40.81 | 39.58 | 40.41 | 1,399,807 | +1.06(+2.70%) |
Nov 09, 2023 | 39.34 | 39.94 | 39.05 | 39.34 | 636,238 | +0.16(+0.40%) |
Nov 08, 2023 | 40.11 | 40.14 | 38.96 | 39.19 | 898,408 | -0.73(-1.82%) |
Nov 07, 2023 | 39.79 | 40.06 | 38.88 | 39.91 | 1,332,122 | +0.06(+0.15%) |
Nov 06, 2023 | 38.79 | 40.04 | 38.57 | 39.85 | 1,298,603 | +1.01(+2.61%) |
Nov 03, 2023 | 39.51 | 39.81 | 38.77 | 38.84 | 977,701 | +0.01(+0.03%) |
Nov 02, 2023 | 39.04 | 40.40 | 37.94 | 38.83 | 1,898,203 | +0.48(+1.26%) |
Nov 01, 2023 | 37.00 | 38.51 | 36.55 | 38.35 | 915,137 | +1.35(+3.64%) |
Oct 31, 2023 | 36.61 | 37.02 | 35.66 | 37.00 | 876,866 | +0.72(+1.98%) |
Oct 30, 2023 | 36.16 | 36.83 | 35.85 | 36.28 | 889,502 | +0.70(+1.96%) |
Oct 27, 2023 | 35.65 | 35.91 | 35.08 | 35.58 | 1,068,478 | +0.52(+1.49%) |
Oct 26, 2023 | 34.43 | 35.65 | 34.07 | 35.06 | 1,397,851 | +2.28(+6.96%) |
Oct 25, 2023 | 33.42 | 33.71 | 32.74 | 32.78 | 814,423 | -0.77(-2.29%) |
Oct 24, 2023 | 32.59 | 33.83 | 32.55 | 33.55 | 616,816 | +1.30(+4.03%) |
Oct 23, 2023 | 32.71 | 33.28 | 32.13 | 32.25 | 919,410 | -0.75(-2.27%) |
Oct 20, 2023 | 33.11 | 33.23 | 32.47 | 33.00 | 654,155 | -0.12(-0.36%) |
Oct 19, 2023 | 33.47 | 34.01 | 32.96 | 33.12 | 395,488 | -0.20(-0.59%) |
Oct 18, 2023 | 34.27 | 34.53 | 33.19 | 33.31 | 363,444 | -1.14(-3.31%) |
Oct 17, 2023 | 33.81 | 34.79 | 33.81 | 34.45 | 551,352 | +0.52(+1.54%) |
Oct 16, 2023 | 33.39 | 34.41 | 33.52 | 33.93 | 383,001 | +0.61(+1.83%) |
Oct 13, 2023 | 34.94 | 34.94 | 32.99 | 33.32 | 555,908 | -1.37(-3.94%) |
Oct 12, 2023 | 35.51 | 35.56 | 34.28 | 34.69 | 399,052 | -0.87(-2.44%) |
Oct 11, 2023 | 34.73 | 35.70 | 34.73 | 35.55 | 601,797 | +1.06(+3.08%) |
Oct 10, 2023 | 34.04 | 35.21 | 33.96 | 34.49 | 452,427 | +0.62(+1.83%) |
Oct 09, 2023 | 34.14 | 34.35 | 33.54 | 33.87 | 444,237 | -0.30(-0.89%) |
Oct 06, 2023 | 33.52 | 34.88 | 33.06 | 34.18 | 838,462 | +0.39(+1.16%) |
Oct 05, 2023 | 32.81 | 34.11 | 32.68 | 33.78 | 1,440,077 | +0.89(+2.69%) |
Oct 04, 2023 | 33.29 | 33.31 | 32.53 | 32.90 | 389,273 | -0.01(-0.03%) |
Oct 03, 2023 | 33.15 | 33.35 | 32.17 | 32.91 | 1,088,098 | -0.51(-1.53%) |
Oct 02, 2023 | 34.94 | 35.00 | 33.13 | 33.42 | 813,493 | -1.55(-4.44%) |
Sep 29, 2023 | 35.27 | 35.65 | 34.94 | 34.97 | 848,027 | -0.16(-0.45%) |
Sep 28, 2023 | 35.42 | 35.62 | 34.80 | 35.13 | 837,213 | -0.07(-0.20%) |
Sep 27, 2023 | 34.31 | 35.41 | 34.31 | 35.20 | 897,301 | +0.99(+2.90%) |
Sep 26, 2023 | 33.58 | 34.63 | 33.44 | 34.21 | 656,998 | +0.55(+1.64%) |
Sep 25, 2023 | 32.93 | 33.73 | 33.35 | 33.66 | 551,525 | +0.35(+1.06%) |
Sep 22, 2023 | 33.31 | 33.46 | 32.98 | 33.30 | 978,627 | +0.03(+0.09%) |
Sep 21, 2023 | 33.63 | 33.76 | 33.15 | 33.27 | 470,553 | -0.90(-2.62%) |
Sep 20, 2023 | 34.60 | 35.12 | 34.13 | 34.17 | 346,114 | -0.30(-0.88%) |
Sep 19, 2023 | 34.43 | 35.06 | 34.23 | 34.47 | 717,322 | -0.13(-0.37%) |
Sep 18, 2023 | 35.40 | 35.47 | 34.27 | 34.60 | 671,305 | -0.91(-2.55%) |
Sep 15, 2023 | 35.71 | 35.84 | 35.27 | 35.51 | 1,122,859 | -0.21(-0.58%) |
Sep 14, 2023 | 35.23 | 36.04 | 34.94 | 35.71 | 754,878 | +0.97(+2.80%) |
Sep 13, 2023 | 35.42 | 35.83 | 34.27 | 34.74 | 578,452 | -0.89(-2.49%) |
Sep 12, 2023 | 35.96 | 36.11 | 35.54 | 35.62 | 1,233,759 | -0.52(-1.44%) |
Sep 11, 2023 | 36.22 | 36.67 | 35.67 | 36.15 | 509,056 | +0.35(+0.99%) |
Sep 08, 2023 | 36.62 | 36.62 | 35.74 | 35.79 | 481,533 | -0.69(-1.89%) |
Sep 07, 2023 | 36.48 | 36.57 | 35.94 | 36.48 | 457,218 | -0.02(-0.05%) |
Sep 06, 2023 | 36.73 | 37.19 | 36.11 | 36.50 | 404,374 | -0.23(-0.62%) |
Sep 05, 2023 | 36.82 | 37.11 | 36.29 | 36.73 | 689,282 | -0.10(-0.27%) |
Sep 01, 2023 | 36.72 | 37.37 | 36.44 | 36.82 | 894,204 | +0.46(+1.27%) |
Aug 31, 2023 | 36.82 | 36.88 | 36.24 | 36.36 | 1,271,957 | -0.12(-0.32%) |
Aug 30, 2023 | 35.57 | 36.51 | 35.26 | 36.48 | 1,262,655 | +1.07(+3.03%) |
Aug 29, 2023 | 34.83 | 35.56 | 34.26 | 35.41 | 1,332,040 | +0.39(+1.12%) |
Aug 28, 2023 | 34.91 | 35.15 | 34.70 | 35.01 | 615,584 | +0.29(+0.82%) |
Aug 25, 2023 | 34.97 | 35.05 | 34.37 | 34.73 | 932,638 | +0.01(+0.03%) |
Aug 24, 2023 | 35.76 | 36.07 | 34.68 | 34.72 | 881,111 | -1.05(-2.94%) |
Aug 23, 2023 | 35.12 | 35.96 | 34.72 | 35.77 | 687,940 | +0.86(+2.45%) |
Aug 22, 2023 | 34.68 | 35.15 | 34.11 | 34.92 | 1,173,265 | +0.54(+1.57%) |
Aug 21, 2023 | 34.19 | 34.61 | 33.81 | 34.37 | 1,314,507 | +0.03(+0.09%) |
Aug 18, 2023 | 33.18 | 34.63 | 32.84 | 34.34 | 856,241 | +0.90(+2.68%) |
Aug 17, 2023 | 34.15 | 34.24 | 33.42 | 33.45 | 882,648 | -0.70(-2.05%) |
Aug 16, 2023 | 34.57 | 34.67 | 34.04 | 34.15 | 917,127 | -0.30(-0.86%) |
Aug 15, 2023 | 34.37 | 34.56 | 33.97 | 34.44 | 443,167 | -0.01(-0.03%) |
Aug 14, 2023 | 34.43 | 34.49 | 34.06 | 34.45 | 424,103 | +0.07(+0.20%) |
Aug 11, 2023 | 33.43 | 34.41 | 33.15 | 34.38 | 386,293 | +0.70(+2.07%) |
Aug 10, 2023 | 34.11 | 34.44 | 33.56 | 33.69 | 996,322 | -0.38(-1.12%) |
Aug 09, 2023 | 34.31 | 34.31 | 33.88 | 34.07 | 651,871 | -0.17(-0.48%) |
Aug 08, 2023 | 33.87 | 34.29 | 33.55 | 34.23 | 1,065,264 | +0.10(+0.29%) |
Aug 07, 2023 | 33.13 | 34.50 | 32.91 | 34.13 | 2,208,475 | +1.18(+3.58%) |
Aug 04, 2023 | 32.10 | 33.01 | 31.84 | 32.95 | 1,449,419 | +1.09(+3.43%) |
Aug 03, 2023 | 31.53 | 32.00 | 31.30 | 31.86 | 533,753 | +0.07(+0.21%) |
Aug 02, 2023 | 31.43 | 31.84 | 31.10 | 31.79 | 570,907 | +0.32(+1.02%) |
Aug 01, 2023 | 31.12 | 31.53 | 31.04 | 31.47 | 925,883 | +0.06(+0.19%) |
Jul 31, 2023 | 31.44 | 31.58 | 31.21 | 31.41 | 693,459 | +0.17(+0.53%) |
Jul 28, 2023 | 32.13 | 32.38 | 30.95 | 31.25 | 971,026 | -0.04(-0.12%) |
Jul 27, 2023 | 32.34 | 33.44 | 30.99 | 31.29 | 1,647,488 | -1.39(-4.27%) |
Jul 26, 2023 | 32.62 | 32.92 | 32.53 | 32.68 | 825,847 | +0.07(+0.21%) |
Jul 25, 2023 | 32.28 | 32.83 | 32.14 | 32.61 | 717,516 | +0.39(+1.21%) |
Jul 24, 2023 | 32.74 | 32.76 | 32.18 | 32.22 | 560,503 | -0.51(-1.55%) |
Jul 21, 2023 | 32.86 | 32.92 | 32.11 | 32.73 | 672,960 | +0.27(+0.84%) |
Jul 20, 2023 | 32.61 | 32.87 | 32.30 | 32.46 | 890,053 | -0.11(-0.33%) |
Jul 19, 2023 | 32.49 | 32.76 | 32.42 | 32.56 | 849,856 | +0.00(+0.00%) |
Jul 18, 2023 | 32.59 | 32.66 | 32.24 | 32.56 | 478,652 | +0.26(+0.82%) |
Jul 17, 2023 | 31.62 | 32.53 | 31.23 | 32.30 | 659,961 | +0.68(+2.16%) |
Jul 14, 2023 | 31.60 | 31.71 | 31.27 | 31.62 | 485,149 | +0.14(+0.43%) |
Jul 13, 2023 | 31.06 | 31.66 | 30.97 | 31.48 | 1,007,613 | +0.53(+1.70%) |
Jul 12, 2023 | 31.02 | 31.40 | 30.73 | 30.95 | 609,725 | -0.07(-0.22%) |
Jul 11, 2023 | 31.16 | 31.29 | 30.75 | 31.02 | 608,722 | -0.13(-0.41%) |
Jul 10, 2023 | 30.36 | 31.37 | 30.24 | 31.15 | 1,217,301 | +0.82(+2.70%) |
Jul 07, 2023 | 29.98 | 30.56 | 29.98 | 30.33 | 614,005 | +0.45(+1.50%) |
Jul 06, 2023 | 29.77 | 30.10 | 29.60 | 29.88 | 480,801 | -0.31(-1.03%) |
Jul 05, 2023 | 30.65 | 30.79 | 29.59 | 30.19 | 870,394 | -0.47(-1.54%) |
Jul 03, 2023 | 30.67 | 30.78 | 30.07 | 30.67 | 461,408 | -0.21(-0.68%) |
Jun 30, 2023 | 30.51 | 31.70 | 30.30 | 30.88 | 1,850,905 | +0.87(+2.89%) |
Jun 29, 2023 | 29.19 | 30.04 | 28.89 | 30.01 | 1,381,904 | +0.79(+2.70%) |
Jun 28, 2023 | 28.66 | 29.74 | 28.43 | 29.22 | 1,253,591 | +0.64(+2.25%) |
Jun 27, 2023 | 27.64 | 28.68 | 27.25 | 28.58 | 658,015 | +1.21(+4.42%) |
Jun 26, 2023 | 28.08 | 28.55 | 27.34 | 27.37 | 1,614,612 | -0.73(-2.60%) |
Jun 23, 2023 | 28.76 | 29.07 | 27.85 | 28.10 | 16,008,745 | -0.87(-3.00%) |
Jun 22, 2023 | 28.99 | 29.35 | 28.50 | 28.97 | 754,805 | -0.13(-0.44%) |
Jun 21, 2023 | 28.77 | 29.17 | 28.31 | 29.09 | 911,186 | +0.27(+0.95%) |
Jun 20, 2023 | 28.77 | 28.96 | 28.11 | 28.82 | 849,861 | -0.01(-0.03%) |
Jun 16, 2023 | 29.21 | 29.30 | 28.78 | 28.83 | 1,233,530 | -0.15(-0.50%) |