Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 63.02 | 64.51 | 59.38 | 60.29 | 22,244,268 | -2.96(-4.68%) |
May 30, 2024 | 68.50 | 68.75 | 61.60 | 63.25 | 7,792,225 | +0.25(+0.40%) |
May 29, 2024 | 61.50 | 63.06 | 61.00 | 63.00 | 6,402,894 | +0.48(+0.77%) |
May 28, 2024 | 62.00 | 62.61 | 61.42 | 62.52 | 4,826,129 | +1.47(+2.41%) |
May 24, 2024 | 60.03 | 61.61 | 59.78 | 61.05 | 3,470,797 | +1.04(+1.73%) |
May 23, 2024 | 62.00 | 62.22 | 59.57 | 60.01 | 2,912,003 | -0.30(-0.50%) |
May 22, 2024 | 60.32 | 60.63 | 59.81 | 60.31 | 2,319,564 | +0.40(+0.67%) |
May 21, 2024 | 58.77 | 60.24 | 58.06 | 59.91 | 2,698,400 | -0.21(-0.35%) |
May 20, 2024 | 59.33 | 60.44 | 59.14 | 60.12 | 2,847,783 | +0.97(+1.64%) |
May 17, 2024 | 59.55 | 60.51 | 58.82 | 59.15 | 3,135,546 | +0.30(+0.51%) |
May 16, 2024 | 59.50 | 59.80 | 58.64 | 58.85 | 2,180,304 | -0.74(-1.24%) |
May 15, 2024 | 56.85 | 59.75 | 56.54 | 59.59 | 4,831,590 | +3.18(+5.64%) |
May 14, 2024 | 54.14 | 56.57 | 54.14 | 56.41 | 4,214,111 | +2.08(+3.83%) |
May 13, 2024 | 54.41 | 54.83 | 53.91 | 54.33 | 2,112,895 | -0.08(-0.15%) |
May 10, 2024 | 54.47 | 54.50 | 53.60 | 54.41 | 1,453,556 | +0.30(+0.55%) |
May 09, 2024 | 53.77 | 54.95 | 53.41 | 54.11 | 2,918,584 | +0.66(+1.23%) |
May 08, 2024 | 52.95 | 53.97 | 52.79 | 53.45 | 1,492,079 | +0.27(+0.51%) |
May 07, 2024 | 53.84 | 54.28 | 53.13 | 53.18 | 2,321,040 | -0.77(-1.43%) |
May 06, 2024 | 52.71 | 54.12 | 52.42 | 53.95 | 2,601,288 | +1.71(+3.27%) |
May 03, 2024 | 52.48 | 52.86 | 51.49 | 52.24 | 1,881,586 | +0.81(+1.57%) |
May 02, 2024 | 50.96 | 51.48 | 49.45 | 51.43 | 1,705,467 | +1.30(+2.59%) |
May 01, 2024 | 50.33 | 51.58 | 49.93 | 50.13 | 4,054,148 | -0.27(-0.54%) |
Apr 30, 2024 | 52.24 | 52.85 | 50.38 | 50.40 | 3,175,707 | -2.03(-3.87%) |
Apr 29, 2024 | 52.79 | 53.48 | 52.08 | 52.43 | 2,591,429 | -0.52(-0.98%) |
Apr 26, 2024 | 52.71 | 53.18 | 51.98 | 52.95 | 2,273,061 | +0.73(+1.40%) |
Apr 25, 2024 | 49.89 | 52.41 | 49.49 | 52.22 | 2,810,009 | +1.57(+3.10%) |
Apr 24, 2024 | 52.75 | 52.94 | 50.57 | 50.65 | 2,683,586 | -1.15(-2.22%) |
Apr 23, 2024 | 50.95 | 51.87 | 50.90 | 51.80 | 2,076,486 | +1.29(+2.55%) |
Apr 22, 2024 | 49.90 | 50.52 | 48.90 | 50.51 | 2,829,260 | +1.05(+2.12%) |
Apr 19, 2024 | 50.32 | 50.85 | 48.58 | 49.46 | 4,792,476 | -2.36(-4.55%) |
Apr 18, 2024 | 52.23 | 52.78 | 51.20 | 51.82 | 2,106,663 | -0.50(-0.96%) |
Apr 17, 2024 | 53.39 | 54.07 | 52.29 | 52.32 | 2,989,647 | -0.99(-1.86%) |
Apr 16, 2024 | 51.91 | 53.36 | 51.59 | 53.31 | 3,654,098 | +1.01(+1.93%) |
Apr 15, 2024 | 53.93 | 54.29 | 52.26 | 52.30 | 3,090,345 | -1.13(-2.11%) |
Apr 12, 2024 | 53.97 | 54.75 | 53.16 | 53.43 | 2,714,808 | -1.56(-2.84%) |
Apr 11, 2024 | 53.75 | 55.09 | 53.40 | 54.99 | 3,914,508 | +1.85(+3.48%) |
Apr 10, 2024 | 51.49 | 53.50 | 51.35 | 53.14 | 2,782,312 | +0.41(+0.78%) |
Apr 09, 2024 | 53.42 | 53.74 | 51.77 | 52.73 | 2,438,154 | -1.02(-1.90%) |
Apr 08, 2024 | 54.06 | 54.46 | 53.31 | 53.75 | 2,064,388 | -0.04(-0.07%) |
Apr 05, 2024 | 52.81 | 53.87 | 52.19 | 53.79 | 2,847,130 | +1.18(+2.24%) |
Apr 04, 2024 | 54.13 | 54.97 | 52.46 | 52.61 | 3,503,241 | -0.92(-1.72%) |
Apr 03, 2024 | 51.05 | 53.89 | 51.05 | 53.53 | 3,638,098 | +1.87(+3.62%) |
Apr 02, 2024 | 51.07 | 51.89 | 50.30 | 51.66 | 2,686,996 | -0.40(-0.77%) |
Apr 01, 2024 | 52.00 | 52.84 | 51.40 | 52.06 | 2,555,350 | +0.07(+0.13%) |
Mar 28, 2024 | 52.56 | 52.05 | 51.88 | 51.99 | 2,572,241 | -0.56(-1.07%) |
Mar 27, 2024 | 52.61 | 53.00 | 51.85 | 52.55 | 2,204,608 | +0.38(+0.73%) |
Mar 26, 2024 | 52.89 | 53.82 | 52.12 | 52.17 | 2,220,978 | -0.51(-0.97%) |
Mar 25, 2024 | 51.55 | 53.40 | 51.55 | 52.68 | 2,711,538 | +0.45(+0.86%) |
Mar 22, 2024 | 52.45 | 52.59 | 50.96 | 52.23 | 4,279,507 | -0.61(-1.15%) |
Mar 21, 2024 | 52.75 | 53.26 | 52.33 | 52.84 | 3,292,717 | +1.05(+2.03%) |
Mar 20, 2024 | 50.14 | 51.94 | 49.88 | 51.79 | 3,481,202 | +2.01(+4.04%) |
Mar 19, 2024 | 50.31 | 50.31 | 48.89 | 49.78 | 3,096,664 | -0.82(-1.62%) |
Mar 18, 2024 | 51.00 | 51.15 | 50.11 | 50.60 | 2,342,550 | +0.64(+1.28%) |
Mar 15, 2024 | 50.65 | 51.10 | 49.79 | 49.96 | 5,890,883 | -0.81(-1.60%) |
Mar 14, 2024 | 50.96 | 51.54 | 49.98 | 50.77 | 2,595,228 | +0.19(+0.38%) |
Mar 13, 2024 | 52.35 | 52.35 | 50.25 | 50.58 | 4,172,118 | -1.78(-3.40%) |
Mar 12, 2024 | 54.94 | 55.38 | 49.74 | 52.36 | 10,817,554 | -1.70(-3.14%) |
Mar 11, 2024 | 55.00 | 55.00 | 52.95 | 54.06 | 3,849,648 | -1.29(-2.33%) |
Mar 08, 2024 | 57.53 | 58.46 | 55.18 | 55.35 | 3,438,281 | -1.81(-3.17%) |
Mar 07, 2024 | 57.49 | 57.63 | 55.68 | 57.16 | 3,549,557 | +0.23(+0.40%) |
Mar 06, 2024 | 56.47 | 57.91 | 56.05 | 56.93 | 4,735,336 | +2.01(+3.66%) |
Mar 05, 2024 | 55.24 | 55.67 | 53.97 | 54.92 | 4,138,573 | -0.80(-1.44%) |
Mar 04, 2024 | 55.72 | 56.42 | 54.69 | 55.72 | 5,791,565 | +0.39(+0.70%) |
Mar 01, 2024 | 52.22 | 55.99 | 52.14 | 55.33 | 10,770,214 | +2.68(+5.09%) |
Feb 29, 2024 | 47.58 | 52.76 | 47.58 | 52.65 | 13,443,946 | +10.53(+25.00%) |
Feb 28, 2024 | 41.00 | 42.52 | 40.95 | 42.12 | 7,019,349 | +0.64(+1.54%) |
Feb 27, 2024 | 41.75 | 42.13 | 41.29 | 41.48 | 2,839,651 | -0.02(-0.05%) |
Feb 26, 2024 | 40.82 | 41.77 | 40.79 | 41.50 | 2,881,686 | +0.93(+2.29%) |
Feb 23, 2024 | 41.25 | 41.47 | 40.52 | 40.57 | 3,849,247 | -0.62(-1.51%) |
Feb 22, 2024 | 40.67 | 41.37 | 40.32 | 41.19 | 3,722,311 | +1.96(+5.00%) |
Feb 21, 2024 | 39.99 | 39.99 | 38.78 | 39.23 | 5,298,772 | -1.57(-3.85%) |
Feb 20, 2024 | 41.43 | 41.61 | 40.59 | 40.80 | 5,322,313 | -2.15(-5.01%) |
Feb 16, 2024 | 43.46 | 43.61 | 42.78 | 42.95 | 1,838,193 | -0.46(-1.06%) |
Feb 15, 2024 | 42.65 | 43.54 | 42.20 | 43.41 | 2,618,228 | +0.98(+2.31%) |
Feb 14, 2024 | 42.00 | 42.74 | 41.35 | 42.43 | 3,132,048 | -0.28(-0.66%) |
Feb 13, 2024 | 42.80 | 43.64 | 42.26 | 42.71 | 3,581,240 | -1.80(-4.04%) |
Feb 12, 2024 | 44.75 | 45.34 | 44.45 | 44.51 | 2,826,125 | -0.24(-0.54%) |
Feb 09, 2024 | 44.48 | 45.22 | 44.35 | 44.75 | 2,740,676 | +0.61(+1.38%) |
Feb 08, 2024 | 42.55 | 44.34 | 42.55 | 44.14 | 4,106,878 | +1.60(+3.76%) |
Feb 07, 2024 | 41.94 | 42.73 | 41.65 | 42.54 | 2,432,616 | +0.86(+2.06%) |
Feb 06, 2024 | 42.09 | 42.24 | 40.91 | 41.68 | 4,042,649 | -0.21(-0.50%) |
Feb 05, 2024 | 42.29 | 42.80 | 41.59 | 41.89 | 2,276,021 | -0.36(-0.85%) |
Feb 02, 2024 | 41.21 | 42.67 | 40.81 | 42.25 | 3,833,901 | +1.60(+3.94%) |
Feb 01, 2024 | 40.37 | 40.94 | 40.01 | 40.65 | 2,146,855 | +0.66(+1.65%) |
Jan 31, 2024 | 40.63 | 40.80 | 39.80 | 39.99 | 3,461,595 | -1.16(-2.82%) |
Jan 30, 2024 | 41.67 | 41.95 | 40.99 | 41.15 | 2,296,115 | -0.32(-0.77%) |
Jan 29, 2024 | 40.70 | 41.61 | 40.65 | 41.47 | 3,129,182 | +0.80(+1.97%) |
Jan 26, 2024 | 40.96 | 41.39 | 40.62 | 40.67 | 2,596,379 | -0.61(-1.48%) |
Jan 25, 2024 | 42.43 | 42.47 | 41.27 | 41.28 | 2,665,069 | -0.66(-1.57%) |
Jan 24, 2024 | 41.10 | 42.48 | 40.97 | 41.94 | 4,218,478 | +1.22(+3.00%) |
Jan 23, 2024 | 41.25 | 41.41 | 40.55 | 40.72 | 3,230,140 | -0.46(-1.12%) |
Jan 22, 2024 | 41.48 | 42.08 | 41.02 | 41.18 | 5,771,344 | +0.28(+0.68%) |
Jan 19, 2024 | 39.40 | 40.91 | 39.14 | 40.90 | 6,228,812 | +1.97(+5.06%) |
Jan 18, 2024 | 37.52 | 39.02 | 37.26 | 38.93 | 5,392,691 | +1.96(+5.30%) |
Jan 17, 2024 | 35.80 | 36.97 | 35.35 | 36.97 | 3,661,434 | +0.85(+2.35%) |
Jan 16, 2024 | 36.45 | 36.59 | 35.47 | 36.12 | 2,977,921 | -0.49(-1.34%) |
Jan 12, 2024 | 37.25 | 37.58 | 36.47 | 36.61 | 2,159,560 | -0.38(-1.03%) |
Jan 11, 2024 | 36.61 | 37.05 | 36.27 | 36.99 | 3,127,660 | +0.34(+0.93%) |
Jan 10, 2024 | 37.50 | 37.59 | 36.48 | 36.65 | 5,801,844 | -0.63(-1.69%) |
Jan 09, 2024 | 37.30 | 37.74 | 36.89 | 37.28 | 3,759,341 | -0.16(-0.43%) |
Jan 08, 2024 | 36.06 | 37.45 | 35.90 | 37.44 | 7,012,011 | +1.55(+4.32%) |
Jan 05, 2024 | 36.55 | 37.30 | 35.88 | 35.89 | 6,405,446 | -0.91(-2.47%) |
Jan 04, 2024 | 36.29 | 37.00 | 36.20 | 36.80 | 51,113,372 | +0.28(+0.77%) |
Jan 03, 2024 | 37.13 | 37.72 | 36.16 | 36.52 | 14,696,315 | +1.70(+4.88%) |
Jan 02, 2024 | 35.28 | 35.34 | 34.32 | 34.82 | 3,768,858 | -0.84(-2.36%) |
Dec 29, 2023 | 35.95 | 36.14 | 35.62 | 35.66 | 1,707,329 | -0.38(-1.05%) |
Dec 28, 2023 | 35.64 | 36.11 | 35.60 | 36.04 | 1,716,291 | +0.47(+1.32%) |
Dec 27, 2023 | 35.62 | 35.86 | 35.49 | 35.57 | 1,547,564 | +0.03(+0.08%) |
Dec 26, 2023 | 36.00 | 36.00 | 35.37 | 35.54 | 2,484,306 | -0.34(-0.95%) |
Dec 22, 2023 | 36.01 | 36.49 | 35.59 | 35.88 | 3,014,413 | -0.18(-0.50%) |
Dec 21, 2023 | 36.02 | 36.33 | 35.10 | 36.06 | 7,108,098 | +0.25(+0.70%) |
Dec 20, 2023 | 36.59 | 36.70 | 35.76 | 35.81 | 2,849,750 | -0.90(-2.45%) |
Dec 19, 2023 | 37.58 | 37.70 | 36.62 | 36.71 | 2,901,293 | -0.78(-2.08%) |
Dec 18, 2023 | 36.63 | 37.62 | 36.63 | 37.49 | 2,945,476 | +0.90(+2.46%) |
Dec 15, 2023 | 36.35 | 36.85 | 36.13 | 36.59 | 6,089,749 | +0.33(+0.91%) |
Dec 14, 2023 | 34.73 | 36.27 | 34.73 | 36.26 | 5,014,900 | +1.98(+5.78%) |
Dec 13, 2023 | 33.85 | 34.62 | 33.75 | 34.28 | 4,011,604 | +0.47(+1.39%) |
Dec 12, 2023 | 33.01 | 33.88 | 32.54 | 33.81 | 3,715,231 | +0.59(+1.78%) |
Dec 11, 2023 | 33.06 | 33.38 | 32.95 | 33.22 | 2,165,456 | +0.05(+0.15%) |
Dec 08, 2023 | 32.26 | 33.41 | 32.26 | 33.17 | 3,029,609 | +0.66(+2.03%) |
Dec 07, 2023 | 32.25 | 32.70 | 31.90 | 32.51 | 3,334,930 | +0.70(+2.20%) |
Dec 06, 2023 | 32.70 | 32.77 | 31.79 | 31.81 | 3,646,725 | -0.78(-2.39%) |
Dec 05, 2023 | 32.71 | 32.75 | 32.23 | 32.59 | 3,977,410 | -0.30(-0.91%) |
Dec 04, 2023 | 33.03 | 33.14 | 32.41 | 32.89 | 5,338,684 | -0.26(-0.78%) |
Dec 01, 2023 | 33.21 | 33.75 | 32.27 | 33.15 | 7,014,613 | -0.16(-0.48%) |
Nov 30, 2023 | 31.03 | 33.48 | 31.00 | 33.31 | 19,456,262 | -4.62(-12.18%) |
Nov 29, 2023 | 36.61 | 38.28 | 36.61 | 37.93 | 9,038,055 | +2.06(+5.74%) |
Nov 28, 2023 | 35.99 | 36.23 | 35.61 | 35.87 | 4,262,678 | -0.24(-0.66%) |
Nov 27, 2023 | 36.80 | 37.17 | 36.08 | 36.11 | 5,077,921 | -0.85(-2.30%) |
Nov 24, 2023 | 37.22 | 37.34 | 36.52 | 36.96 | 1,695,294 | -0.43(-1.15%) |
Nov 22, 2023 | 36.86 | 37.64 | 36.85 | 37.39 | 2,203,877 | +0.81(+2.21%) |
Nov 21, 2023 | 36.80 | 36.99 | 36.38 | 36.58 | 2,408,997 | -0.54(-1.45%) |
Nov 20, 2023 | 36.63 | 37.16 | 36.59 | 37.12 | 2,026,715 | +0.47(+1.28%) |
Nov 17, 2023 | 36.18 | 36.76 | 36.10 | 36.65 | 2,296,714 | +0.49(+1.36%) |
Nov 16, 2023 | 37.38 | 37.56 | 35.81 | 36.16 | 2,769,347 | -1.57(-4.16%) |
Nov 15, 2023 | 38.10 | 38.19 | 37.47 | 37.73 | 3,055,666 | -0.13(-0.34%) |
Nov 14, 2023 | 36.97 | 37.88 | 36.63 | 37.86 | 2,770,932 | +1.92(+5.34%) |
Nov 13, 2023 | 36.29 | 36.41 | 35.83 | 35.94 | 1,912,645 | -0.37(-1.02%) |
Nov 10, 2023 | 35.52 | 36.45 | 35.52 | 36.31 | 1,771,836 | +0.91(+2.57%) |
Nov 09, 2023 | 35.42 | 35.74 | 35.13 | 35.40 | 1,351,150 | +0.06(+0.17%) |
Nov 08, 2023 | 35.42 | 35.58 | 35.17 | 35.34 | 1,427,006 | +0.04(+0.11%) |
Nov 07, 2023 | 35.20 | 35.79 | 34.90 | 35.30 | 1,499,298 | +0.32(+0.91%) |
Nov 06, 2023 | 35.12 | 35.29 | 34.66 | 34.98 | 1,375,638 | +0.02(+0.06%) |
Nov 03, 2023 | 34.31 | 35.16 | 34.19 | 34.96 | 2,058,032 | +0.74(+2.16%) |
Nov 02, 2023 | 34.60 | 34.83 | 33.81 | 34.22 | 1,982,374 | +0.15(+0.44%) |
Nov 01, 2023 | 33.68 | 34.08 | 33.48 | 34.07 | 1,837,804 | +0.26(+0.77%) |
Oct 31, 2023 | 33.17 | 34.02 | 32.80 | 33.81 | 1,917,150 | +0.84(+2.55%) |
Oct 30, 2023 | 33.18 | 33.34 | 32.66 | 32.97 | 2,340,506 | +0.02(+0.06%) |
Oct 27, 2023 | 32.96 | 33.36 | 32.76 | 32.95 | 1,946,580 | +0.39(+1.20%) |
Oct 26, 2023 | 32.90 | 33.37 | 32.05 | 32.56 | 2,765,224 | -0.63(-1.90%) |
Oct 25, 2023 | 33.79 | 34.26 | 33.06 | 33.19 | 1,396,286 | -0.78(-2.30%) |
Oct 24, 2023 | 33.71 | 33.98 | 33.37 | 33.97 | 1,588,840 | +0.56(+1.68%) |
Oct 23, 2023 | 32.97 | 33.58 | 32.45 | 33.41 | 2,037,025 | +0.33(+1.00%) |
Oct 20, 2023 | 33.60 | 33.75 | 32.58 | 33.08 | 2,432,883 | -0.76(-2.25%) |
Oct 19, 2023 | 34.61 | 34.90 | 33.77 | 33.84 | 1,807,668 | -0.43(-1.25%) |
Oct 18, 2023 | 35.09 | 35.38 | 34.19 | 34.27 | 1,879,043 | -1.20(-3.38%) |
Oct 17, 2023 | 35.20 | 35.79 | 35.17 | 35.47 | 1,544,715 | -0.12(-0.34%) |
Oct 16, 2023 | 35.30 | 35.70 | 35.01 | 35.59 | 1,609,988 | +0.48(+1.37%) |
Oct 13, 2023 | 35.95 | 36.24 | 35.05 | 35.11 | 1,560,695 | -0.79(-2.20%) |
Oct 12, 2023 | 36.80 | 36.99 | 35.51 | 35.90 | 1,562,929 | -0.68(-1.86%) |
Oct 11, 2023 | 36.19 | 36.76 | 36.00 | 36.58 | 2,509,745 | +0.49(+1.36%) |
Oct 10, 2023 | 35.17 | 36.65 | 35.12 | 36.09 | 2,569,200 | +0.95(+2.70%) |
Oct 09, 2023 | 35.06 | 35.34 | 34.66 | 35.14 | 1,235,617 | -0.21(-0.59%) |
Oct 06, 2023 | 34.20 | 35.43 | 34.20 | 35.35 | 2,039,996 | +0.91(+2.64%) |
Oct 05, 2023 | 34.26 | 34.70 | 33.87 | 34.44 | 1,439,702 | +0.05(+0.15%) |
Oct 04, 2023 | 34.83 | 34.92 | 33.93 | 34.39 | 1,848,354 | +0.09(+0.26%) |
Oct 03, 2023 | 35.32 | 35.59 | 34.05 | 34.30 | 2,229,523 | -1.24(-3.49%) |
Oct 02, 2023 | 35.62 | 36.22 | 35.54 | 35.54 | 2,400,725 | -0.08(-0.22%) |
Sep 29, 2023 | 35.50 | 35.83 | 35.37 | 35.62 | 3,026,978 | +0.51(+1.45%) |
Sep 28, 2023 | 34.56 | 35.20 | 34.33 | 35.11 | 2,617,160 | +0.62(+1.80%) |
Sep 27, 2023 | 33.76 | 34.71 | 33.57 | 34.49 | 4,487,799 | +1.00(+2.99%) |
Sep 26, 2023 | 33.59 | 33.90 | 33.33 | 33.49 | 2,431,073 | -0.40(-1.18%) |
Sep 25, 2023 | 34.51 | 34.04 | 33.62 | 33.89 | 2,576,793 | -0.74(-2.14%) |
Sep 22, 2023 | 34.92 | 35.01 | 34.33 | 34.63 | 2,449,956 | -0.03(-0.09%) |
Sep 21, 2023 | 35.01 | 35.10 | 33.64 | 34.66 | 6,663,142 | -1.05(-2.94%) |
Sep 20, 2023 | 36.13 | 36.51 | 35.65 | 35.71 | 2,280,623 | -0.27(-0.75%) |
Sep 19, 2023 | 35.83 | 36.20 | 35.81 | 35.98 | 2,594,136 | +0.07(+0.19%) |
Sep 18, 2023 | 36.00 | 36.16 | 35.36 | 35.91 | 3,549,413 | -0.34(-0.94%) |
Sep 15, 2023 | 37.00 | 37.03 | 35.91 | 36.25 | 7,546,172 | -0.65(-1.76%) |
Sep 14, 2023 | 37.44 | 37.58 | 36.40 | 36.90 | 2,977,956 | -0.41(-1.10%) |
Sep 13, 2023 | 38.35 | 38.58 | 37.29 | 37.31 | 2,786,788 | -0.98(-2.56%) |
Sep 12, 2023 | 38.80 | 39.40 | 38.19 | 38.29 | 2,371,732 | -0.89(-2.27%) |
Sep 11, 2023 | 39.65 | 39.75 | 38.95 | 39.18 | 2,263,567 | +0.08(+0.20%) |
Sep 08, 2023 | 38.92 | 39.44 | 38.61 | 39.10 | 2,470,674 | +0.14(+0.36%) |
Sep 07, 2023 | 39.00 | 39.22 | 38.31 | 38.96 | 3,569,049 | -0.69(-1.74%) |
Sep 06, 2023 | 39.86 | 40.19 | 39.36 | 39.65 | 3,531,953 | -0.52(-1.29%) |
Sep 05, 2023 | 38.48 | 40.50 | 38.48 | 40.17 | 5,845,337 | +1.81(+4.72%) |
Sep 01, 2023 | 37.37 | 39.15 | 37.34 | 38.36 | 5,213,241 | +1.77(+4.84%) |
Aug 31, 2023 | 37.15 | 37.52 | 34.01 | 36.59 | 10,398,610 | +0.11(+0.30%) |
Aug 30, 2023 | 36.25 | 37.05 | 35.78 | 36.48 | 5,861,621 | +0.16(+0.44%) |
Aug 29, 2023 | 35.77 | 36.44 | 35.61 | 36.32 | 2,771,234 | +0.31(+0.86%) |
Aug 28, 2023 | 36.00 | 36.37 | 35.66 | 36.01 | 2,269,581 | +0.24(+0.67%) |
Aug 25, 2023 | 35.72 | 36.12 | 35.26 | 35.77 | 3,057,992 | +0.08(+0.22%) |
Aug 24, 2023 | 38.39 | 38.46 | 35.58 | 35.69 | 4,041,098 | -2.30(-6.05%) |
Aug 23, 2023 | 37.50 | 38.49 | 37.24 | 37.99 | 3,608,808 | +0.54(+1.44%) |
Aug 22, 2023 | 37.74 | 38.09 | 37.30 | 37.45 | 2,078,477 | +0.13(+0.35%) |
Aug 21, 2023 | 37.03 | 37.99 | 37.00 | 37.32 | 4,926,393 | +0.50(+1.36%) |
Aug 18, 2023 | 36.01 | 36.94 | 35.94 | 36.82 | 2,641,717 | +0.29(+0.79%) |
Aug 17, 2023 | 37.22 | 37.36 | 36.43 | 36.53 | 2,939,460 | -0.46(-1.24%) |
Aug 16, 2023 | 36.45 | 37.16 | 36.45 | 36.99 | 3,104,464 | +0.43(+1.18%) |
Aug 15, 2023 | 37.00 | 37.28 | 36.53 | 36.56 | 1,816,177 | -0.08(-0.22%) |
Aug 14, 2023 | 36.06 | 36.66 | 35.93 | 36.64 | 2,246,744 | +0.62(+1.72%) |
Aug 11, 2023 | 36.27 | 36.65 | 35.95 | 36.02 | 2,463,356 | -0.45(-1.23%) |
Aug 10, 2023 | 36.59 | 37.03 | 36.19 | 36.47 | 1,929,684 | +0.29(+0.80%) |
Aug 09, 2023 | 36.97 | 37.00 | 35.62 | 36.18 | 5,311,042 | -0.79(-2.14%) |
Aug 08, 2023 | 37.61 | 37.62 | 36.73 | 36.97 | 3,301,180 | -0.69(-1.83%) |
Aug 07, 2023 | 37.85 | 37.85 | 37.19 | 37.66 | 1,632,494 | +0.11(+0.29%) |
Aug 04, 2023 | 37.64 | 38.10 | 36.81 | 37.55 | 2,363,996 | -0.03(-0.08%) |
Aug 03, 2023 | 37.10 | 37.92 | 37.01 | 37.58 | 2,453,045 | +0.12(+0.32%) |
Aug 02, 2023 | 37.03 | 37.89 | 36.95 | 37.46 | 2,722,901 | -0.16(-0.43%) |
Aug 01, 2023 | 36.58 | 37.70 | 36.55 | 37.62 | 3,777,268 | +0.63(+1.70%) |
Jul 31, 2023 | 37.71 | 37.94 | 36.45 | 36.99 | 5,428,575 | -0.56(-1.49%) |
Jul 28, 2023 | 38.16 | 38.39 | 37.52 | 37.55 | 2,600,764 | -0.46(-1.21%) |
Jul 27, 2023 | 38.82 | 38.99 | 37.83 | 38.01 | 3,624,228 | -0.18(-0.47%) |
Jul 26, 2023 | 38.49 | 38.60 | 37.80 | 38.19 | 2,728,632 | -0.54(-1.39%) |
Jul 25, 2023 | 38.11 | 38.76 | 37.74 | 38.73 | 2,629,919 | +0.84(+2.22%) |
Jul 24, 2023 | 37.20 | 37.92 | 37.20 | 37.89 | 4,952,550 | +0.82(+2.21%) |
Jul 21, 2023 | 38.07 | 38.30 | 37.06 | 37.07 | 3,677,180 | -0.57(-1.51%) |
Jul 20, 2023 | 38.11 | 38.58 | 37.43 | 37.64 | 4,335,024 | -0.95(-2.46%) |
Jul 19, 2023 | 38.66 | 39.19 | 38.56 | 38.59 | 3,155,901 | -0.01(-0.03%) |
Jul 18, 2023 | 38.44 | 38.99 | 37.80 | 38.60 | 3,138,764 | +0.10(+0.26%) |
Jul 17, 2023 | 37.79 | 38.77 | 37.76 | 38.50 | 2,829,580 | +0.58(+1.53%) |
Jul 14, 2023 | 38.11 | 38.33 | 37.61 | 37.92 | 2,148,761 | -0.40(-1.04%) |
Jul 13, 2023 | 37.79 | 38.39 | 37.56 | 38.32 | 2,242,347 | +0.82(+2.19%) |
Jul 12, 2023 | 38.50 | 38.50 | 37.48 | 37.50 | 3,494,126 | -0.70(-1.83%) |
Jul 11, 2023 | 38.28 | 38.38 | 37.64 | 38.20 | 2,999,894 | +0.06(+0.16%) |
Jul 10, 2023 | 37.07 | 38.26 | 37.02 | 38.14 | 4,095,812 | +0.89(+2.39%) |
Jul 07, 2023 | 37.10 | 37.91 | 37.00 | 37.25 | 3,325,696 | +0.40(+1.09%) |
Jul 06, 2023 | 36.40 | 36.98 | 36.31 | 36.85 | 2,915,286 | -0.04(-0.11%) |
Jul 05, 2023 | 36.76 | 37.22 | 36.69 | 36.89 | 2,415,164 | -0.21(-0.57%) |
Jul 03, 2023 | 36.77 | 37.19 | 36.77 | 37.10 | 1,719,673 | +0.28(+0.76%) |
Jun 30, 2023 | 36.45 | 37.08 | 36.19 | 36.82 | 3,268,995 | +0.68(+1.88%) |
Jun 29, 2023 | 35.90 | 36.15 | 35.52 | 36.14 | 3,183,012 | +0.28(+0.78%) |
Jun 28, 2023 | 35.80 | 36.19 | 35.60 | 35.86 | 2,767,323 | -0.05(-0.14%) |
Jun 27, 2023 | 35.84 | 36.14 | 35.66 | 35.91 | 3,002,304 | +0.35(+0.98%) |
Jun 26, 2023 | 36.05 | 36.42 | 35.52 | 35.56 | 3,300,036 | -0.29(-0.81%) |
Jun 23, 2023 | 36.09 | 36.31 | 35.59 | 35.85 | 5,714,886 | -0.80(-2.18%) |
Jun 22, 2023 | 35.90 | 36.69 | 35.26 | 36.65 | 6,245,552 | +0.55(+1.52%) |
Jun 21, 2023 | 37.20 | 37.23 | 36.05 | 36.10 | 4,058,493 | -0.92(-2.49%) |
Jun 20, 2023 | 37.34 | 37.63 | 36.77 | 37.02 | 4,125,748 | -0.72(-1.91%) |
Jun 16, 2023 | 37.98 | 38.36 | 37.42 | 37.74 | 5,881,110 | +0.14(+0.37%) |
Jun 15, 2023 | 36.92 | 37.67 | 36.87 | 37.60 | 3,243,596 | +0.24(+0.64%) |
Jun 14, 2023 | 36.48 | 37.50 | 36.45 | 37.36 | 5,498,801 | +0.76(+2.08%) |
Jun 13, 2023 | 36.50 | 36.67 | 36.08 | 36.60 | 3,685,176 | +0.40(+1.10%) |
Jun 12, 2023 | 35.46 | 36.25 | 35.01 | 36.20 | 4,322,546 | +0.83(+2.35%) |
Jun 09, 2023 | 34.90 | 35.60 | 34.72 | 35.37 | 4,774,203 | +0.82(+2.37%) |
Jun 08, 2023 | 34.37 | 34.84 | 34.05 | 34.55 | 4,320,893 | +0.53(+1.56%) |
Jun 07, 2023 | 34.99 | 35.44 | 33.80 | 34.02 | 6,158,414 | -0.88(-2.52%) |
Jun 06, 2023 | 34.28 | 34.99 | 34.11 | 34.90 | 3,553,773 | +0.49(+1.42%) |
Jun 05, 2023 | 34.19 | 34.84 | 33.88 | 34.41 | 5,572,292 | +0.16(+0.47%) |
Jun 02, 2023 | 32.80 | 34.64 | 32.71 | 34.25 | 11,457,504 | -0.03(-0.09%) |