Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 57.39 | 58.33 | 56.47 | 56.50 | 851,748 | -1.26(-2.19%) |
Apr 29, 2024 | 58.58 | 58.85 | 57.71 | 57.76 | 753,649 | -0.58(-0.99%) |
Apr 26, 2024 | 58.23 | 59.16 | 57.98 | 58.34 | 689,828 | +0.05(+0.09%) |
Apr 25, 2024 | 58.18 | 58.67 | 57.37 | 58.29 | 627,564 | -0.74(-1.25%) |
Apr 24, 2024 | 58.67 | 60.08 | 58.27 | 59.03 | 621,644 | -0.45(-0.75%) |
Apr 23, 2024 | 58.39 | 60.22 | 57.84 | 59.47 | 1,048,620 | +1.14(+1.96%) |
Apr 22, 2024 | 56.88 | 58.87 | 56.88 | 58.33 | 1,473,071 | +1.22(+2.14%) |
Apr 19, 2024 | 53.88 | 58.64 | 53.44 | 57.11 | 4,052,141 | +1.69(+3.05%) |
Apr 18, 2024 | 55.18 | 56.16 | 54.83 | 55.42 | 1,045,813 | +0.25(+0.45%) |
Apr 17, 2024 | 56.04 | 56.64 | 54.56 | 55.17 | 750,866 | +0.21(+0.38%) |
Apr 16, 2024 | 55.25 | 55.45 | 54.18 | 54.96 | 746,960 | -0.87(-1.57%) |
Apr 15, 2024 | 56.79 | 57.67 | 54.93 | 55.84 | 1,111,120 | -0.51(-0.90%) |
Apr 12, 2024 | 56.23 | 57.17 | 55.86 | 56.34 | 890,041 | -0.78(-1.36%) |
Apr 11, 2024 | 57.01 | 57.78 | 56.48 | 57.12 | 881,136 | +0.13(+0.23%) |
Apr 10, 2024 | 59.04 | 59.13 | 56.68 | 56.99 | 1,319,419 | -3.53(-5.83%) |
Apr 09, 2024 | 61.04 | 61.42 | 59.80 | 60.52 | 1,035,659 | -0.44(-0.72%) |
Apr 08, 2024 | 59.26 | 61.15 | 59.23 | 60.96 | 925,642 | +1.56(+2.63%) |
Apr 05, 2024 | 59.20 | 60.12 | 59.08 | 59.39 | 715,394 | -0.45(-0.75%) |
Apr 04, 2024 | 61.92 | 62.20 | 59.54 | 59.84 | 953,860 | -0.61(-1.00%) |
Apr 03, 2024 | 60.54 | 61.26 | 60.08 | 60.45 | 589,126 | -0.40(-0.65%) |
Apr 02, 2024 | 61.35 | 61.35 | 60.38 | 60.85 | 993,332 | -1.25(-2.02%) |
Apr 01, 2024 | 63.75 | 63.83 | 61.73 | 62.10 | 994,823 | -1.72(-2.70%) |
Mar 28, 2024 | 63.73 | 63.40 | 63.40 | 63.82 | 1,022,050 | -0.03(-0.05%) |
Mar 27, 2024 | 61.50 | 63.86 | 61.47 | 63.85 | 782,679 | +2.71(+4.44%) |
Mar 26, 2024 | 62.09 | 62.09 | 60.91 | 61.13 | 2,110,298 | -0.31(-0.50%) |
Mar 25, 2024 | 61.67 | 62.83 | 61.34 | 61.44 | 763,836 | -0.29(-0.47%) |
Mar 22, 2024 | 63.27 | 63.51 | 61.42 | 61.73 | 747,649 | -1.42(-2.25%) |
Mar 21, 2024 | 62.14 | 63.84 | 61.92 | 63.15 | 2,053,198 | +1.86(+3.03%) |
Mar 20, 2024 | 57.63 | 61.89 | 57.31 | 61.29 | 1,445,941 | +3.30(+5.69%) |
Mar 19, 2024 | 56.68 | 58.38 | 56.68 | 57.99 | 758,922 | +0.50(+0.86%) |
Mar 18, 2024 | 57.53 | 57.98 | 56.51 | 57.50 | 854,011 | -0.15(-0.26%) |
Mar 15, 2024 | 56.74 | 57.67 | 56.45 | 57.64 | 2,518,811 | +0.92(+1.63%) |
Mar 14, 2024 | 57.87 | 58.06 | 56.30 | 56.72 | 1,230,631 | -1.83(-3.12%) |
Mar 13, 2024 | 58.73 | 59.86 | 58.16 | 58.55 | 731,370 | +0.21(+0.36%) |
Mar 12, 2024 | 58.91 | 59.23 | 57.37 | 58.34 | 992,564 | -0.33(-0.56%) |
Mar 11, 2024 | 58.94 | 59.66 | 58.27 | 58.67 | 1,239,160 | -1.29(-2.16%) |
Mar 08, 2024 | 61.46 | 62.51 | 59.85 | 59.96 | 1,042,144 | +0.31(+0.52%) |
Mar 07, 2024 | 61.64 | 63.12 | 59.10 | 59.65 | 1,673,835 | -0.28(-0.46%) |
Mar 06, 2024 | 59.13 | 61.34 | 56.46 | 59.93 | 2,898,446 | +1.01(+1.72%) |
Mar 05, 2024 | 54.32 | 59.76 | 54.31 | 58.92 | 2,068,858 | +3.98(+7.24%) |
Mar 04, 2024 | 56.62 | 57.18 | 54.23 | 54.94 | 1,999,436 | -1.13(-2.02%) |
Mar 01, 2024 | 56.71 | 57.12 | 55.11 | 56.07 | 2,447,976 | -1.32(-2.30%) |
Feb 29, 2024 | 58.41 | 59.42 | 57.01 | 57.40 | 2,042,798 | +0.53(+0.93%) |
Feb 28, 2024 | 57.89 | 58.47 | 56.77 | 56.87 | 968,628 | -1.56(-2.67%) |
Feb 27, 2024 | 58.50 | 59.65 | 57.94 | 58.43 | 947,157 | +0.96(+1.68%) |
Feb 26, 2024 | 58.16 | 59.05 | 56.89 | 57.47 | 982,939 | -0.92(-1.58%) |
Feb 23, 2024 | 58.52 | 58.68 | 57.58 | 58.39 | 1,039,268 | -0.21(-0.36%) |
Feb 22, 2024 | 58.66 | 60.09 | 58.16 | 58.60 | 1,019,218 | +0.53(+0.91%) |
Feb 21, 2024 | 59.00 | 59.53 | 57.73 | 58.07 | 1,474,348 | -1.70(-2.84%) |
Feb 20, 2024 | 59.85 | 60.60 | 59.46 | 59.77 | 831,697 | -0.73(-1.20%) |
Feb 16, 2024 | 61.02 | 61.94 | 60.44 | 60.50 | 1,221,106 | -1.62(-2.61%) |
Feb 15, 2024 | 60.15 | 63.24 | 60.12 | 62.12 | 1,521,297 | +2.67(+4.50%) |
Feb 14, 2024 | 59.57 | 60.36 | 58.06 | 59.44 | 1,241,619 | +1.00(+1.71%) |
Feb 13, 2024 | 59.27 | 60.23 | 57.46 | 58.45 | 2,985,209 | -3.58(-5.77%) |
Feb 12, 2024 | 60.84 | 63.42 | 60.81 | 62.02 | 1,370,084 | +1.19(+1.95%) |
Feb 09, 2024 | 58.27 | 60.88 | 57.58 | 60.84 | 1,613,434 | +2.61(+4.48%) |
Feb 08, 2024 | 56.75 | 58.79 | 56.53 | 58.23 | 1,193,149 | +1.11(+1.94%) |
Feb 07, 2024 | 57.68 | 57.97 | 54.38 | 57.12 | 2,310,179 | -0.13(-0.22%) |
Feb 06, 2024 | 58.15 | 59.08 | 56.09 | 57.25 | 2,715,335 | -1.09(-1.86%) |
Feb 05, 2024 | 59.03 | 59.10 | 57.66 | 58.34 | 1,396,776 | -1.16(-1.94%) |
Feb 02, 2024 | 56.66 | 59.98 | 56.37 | 59.49 | 2,337,952 | +1.08(+1.84%) |
Feb 01, 2024 | 63.85 | 64.28 | 54.74 | 58.42 | 7,110,961 | -4.78(-7.57%) |
Jan 31, 2024 | 62.73 | 66.40 | 62.06 | 63.20 | 2,838,634 | -4.34(-6.42%) |
Jan 30, 2024 | 68.46 | 69.21 | 67.38 | 67.54 | 1,416,989 | -1.74(-2.51%) |
Jan 29, 2024 | 67.09 | 69.39 | 66.68 | 69.28 | 1,698,828 | +2.74(+4.11%) |
Jan 26, 2024 | 64.92 | 67.73 | 64.37 | 66.54 | 2,974,820 | +1.61(+2.48%) |
Jan 25, 2024 | 66.48 | 66.50 | 63.64 | 64.93 | 2,424,722 | -0.67(-1.02%) |
Jan 24, 2024 | 65.84 | 66.58 | 64.42 | 65.60 | 1,402,667 | +0.76(+1.17%) |
Jan 23, 2024 | 65.37 | 65.81 | 64.12 | 64.84 | 868,056 | -0.45(-0.70%) |
Jan 22, 2024 | 64.81 | 65.87 | 63.95 | 65.29 | 1,284,422 | +1.07(+1.66%) |
Jan 19, 2024 | 61.29 | 64.24 | 60.80 | 64.23 | 1,179,661 | +2.67(+4.33%) |
Jan 18, 2024 | 62.20 | 62.56 | 60.57 | 61.56 | 957,131 | +0.06(+0.10%) |
Jan 17, 2024 | 60.20 | 61.66 | 59.81 | 61.50 | 1,622,265 | -0.11(-0.18%) |
Jan 16, 2024 | 60.24 | 62.27 | 59.93 | 61.61 | 1,422,526 | +0.16(+0.26%) |
Jan 12, 2024 | 63.06 | 63.74 | 60.80 | 61.45 | 1,245,905 | -1.68(-2.66%) |
Jan 11, 2024 | 62.73 | 63.37 | 60.96 | 63.13 | 1,085,165 | -0.63(-0.99%) |
Jan 10, 2024 | 63.34 | 63.83 | 62.28 | 63.76 | 874,290 | +0.58(+0.92%) |
Jan 09, 2024 | 62.45 | 63.47 | 62.07 | 63.18 | 751,070 | -0.71(-1.11%) |
Jan 08, 2024 | 62.38 | 64.03 | 61.30 | 63.89 | 1,309,983 | +1.35(+2.16%) |
Jan 05, 2024 | 61.56 | 63.59 | 61.02 | 62.54 | 1,065,188 | +0.92(+1.49%) |
Jan 04, 2024 | 61.21 | 62.55 | 61.04 | 61.62 | 962,873 | +0.08(+0.13%) |
Jan 03, 2024 | 63.78 | 63.81 | 60.94 | 61.54 | 1,628,216 | -2.37(-3.71%) |
Jan 02, 2024 | 64.33 | 65.66 | 63.54 | 63.91 | 1,260,614 | -1.10(-1.69%) |
Dec 29, 2023 | 66.43 | 66.52 | 64.94 | 65.01 | 985,467 | -1.39(-2.10%) |
Dec 28, 2023 | 66.06 | 66.75 | 65.59 | 66.40 | 865,417 | +0.11(+0.16%) |
Dec 27, 2023 | 66.60 | 66.80 | 65.62 | 66.29 | 845,326 | +0.00(+0.00%) |
Dec 26, 2023 | 64.92 | 66.79 | 64.60 | 66.29 | 1,427,166 | +1.49(+2.30%) |
Dec 22, 2023 | 64.83 | 65.46 | 64.37 | 64.80 | 775,367 | +0.61(+0.95%) |
Dec 21, 2023 | 63.87 | 64.49 | 62.90 | 64.19 | 805,322 | +1.53(+2.44%) |
Dec 20, 2023 | 64.24 | 65.24 | 62.62 | 62.66 | 1,214,848 | -2.31(-3.56%) |
Dec 19, 2023 | 63.04 | 65.73 | 62.69 | 64.97 | 1,353,265 | +2.14(+3.41%) |
Dec 18, 2023 | 63.96 | 63.96 | 62.11 | 62.82 | 1,226,904 | -0.15(-0.24%) |
Dec 15, 2023 | 65.10 | 65.36 | 62.36 | 62.97 | 3,651,625 | -2.54(-3.88%) |
Dec 14, 2023 | 62.25 | 66.24 | 61.92 | 65.51 | 4,050,649 | +5.60(+9.35%) |
Dec 13, 2023 | 55.30 | 60.00 | 54.75 | 59.91 | 2,346,988 | +4.77(+8.66%) |
Dec 12, 2023 | 55.68 | 55.98 | 54.88 | 55.14 | 1,222,113 | -0.77(-1.38%) |
Dec 11, 2023 | 55.46 | 56.59 | 55.19 | 55.91 | 853,832 | +0.00(+0.00%) |
Dec 08, 2023 | 54.15 | 56.57 | 53.55 | 55.91 | 1,696,038 | +1.72(+3.17%) |
Dec 07, 2023 | 53.36 | 54.53 | 53.14 | 54.19 | 1,154,025 | +1.09(+2.05%) |
Dec 06, 2023 | 53.49 | 54.89 | 52.93 | 53.10 | 1,699,175 | +0.03(+0.06%) |
Dec 05, 2023 | 53.56 | 53.64 | 52.58 | 53.07 | 959,159 | -1.42(-2.61%) |
Dec 04, 2023 | 53.12 | 54.50 | 52.93 | 54.49 | 1,505,543 | +0.29(+0.53%) |
Dec 01, 2023 | 50.61 | 54.28 | 50.03 | 54.21 | 2,410,478 | +3.60(+7.11%) |
Nov 30, 2023 | 51.03 | 51.38 | 49.95 | 50.61 | 1,384,022 | -0.17(-0.33%) |
Nov 29, 2023 | 48.60 | 51.54 | 48.53 | 50.78 | 2,348,791 | +2.85(+5.94%) |
Nov 28, 2023 | 47.88 | 48.15 | 47.03 | 47.93 | 613,401 | -0.05(-0.10%) |
Nov 27, 2023 | 47.73 | 48.47 | 47.45 | 47.98 | 776,546 | -0.48(-1.00%) |
Nov 24, 2023 | 48.02 | 48.54 | 47.69 | 48.47 | 268,341 | +0.27(+0.55%) |
Nov 22, 2023 | 48.59 | 48.87 | 47.64 | 48.20 | 507,022 | +0.48(+1.01%) |
Nov 21, 2023 | 48.28 | 48.51 | 47.45 | 47.72 | 906,642 | -1.20(-2.44%) |
Nov 20, 2023 | 48.47 | 48.92 | 47.93 | 48.91 | 879,461 | +0.17(+0.34%) |
Nov 17, 2023 | 48.26 | 49.05 | 47.81 | 48.74 | 1,457,333 | +1.26(+2.66%) |
Nov 16, 2023 | 47.96 | 48.52 | 46.97 | 47.48 | 1,151,362 | -0.71(-1.48%) |
Nov 15, 2023 | 47.32 | 48.79 | 46.90 | 48.19 | 1,397,396 | +1.03(+2.18%) |
Nov 14, 2023 | 46.05 | 48.28 | 45.62 | 47.16 | 2,614,499 | +4.52(+10.60%) |
Nov 13, 2023 | 42.68 | 43.27 | 42.36 | 42.64 | 698,914 | -0.74(-1.70%) |
Nov 10, 2023 | 43.50 | 43.68 | 42.43 | 43.37 | 831,699 | +0.30(+0.71%) |
Nov 09, 2023 | 44.97 | 45.01 | 42.77 | 43.07 | 1,618,033 | -1.87(-4.17%) |
Nov 08, 2023 | 45.84 | 46.02 | 44.78 | 44.94 | 859,936 | -0.98(-2.14%) |
Nov 07, 2023 | 45.82 | 46.80 | 45.53 | 45.92 | 979,451 | -0.13(-0.28%) |
Nov 06, 2023 | 47.56 | 48.05 | 45.38 | 46.05 | 1,503,475 | -1.28(-2.71%) |
Nov 03, 2023 | 46.58 | 48.69 | 46.51 | 47.34 | 3,261,076 | +2.35(+5.23%) |
Nov 02, 2023 | 42.36 | 45.01 | 42.36 | 44.98 | 2,447,462 | +3.41(+8.21%) |
Nov 01, 2023 | 40.21 | 41.58 | 39.37 | 41.57 | 1,802,405 | +1.27(+3.14%) |
Oct 31, 2023 | 39.81 | 40.79 | 39.46 | 40.31 | 997,868 | +0.37(+0.93%) |
Oct 30, 2023 | 39.91 | 40.35 | 38.28 | 39.93 | 1,253,772 | +0.61(+1.55%) |
Oct 27, 2023 | 40.62 | 41.05 | 38.84 | 39.32 | 1,450,088 | -1.36(-3.35%) |
Oct 26, 2023 | 39.89 | 41.54 | 39.48 | 40.69 | 1,777,396 | +0.84(+2.12%) |
Oct 25, 2023 | 39.90 | 40.39 | 38.06 | 39.84 | 2,575,238 | -0.50(-1.24%) |
Oct 24, 2023 | 40.99 | 42.11 | 39.23 | 40.34 | 2,488,666 | -0.57(-1.39%) |
Oct 23, 2023 | 41.61 | 43.14 | 40.81 | 40.91 | 2,753,687 | -0.49(-1.18%) |
Oct 20, 2023 | 45.64 | 46.09 | 40.75 | 41.40 | 4,813,571 | -3.79(-8.38%) |
Oct 19, 2023 | 46.10 | 47.24 | 45.04 | 45.19 | 2,398,104 | -0.77(-1.69%) |
Oct 18, 2023 | 45.75 | 47.13 | 45.37 | 45.96 | 1,530,397 | -0.61(-1.31%) |
Oct 17, 2023 | 44.85 | 47.47 | 44.85 | 46.57 | 1,675,044 | +1.21(+2.66%) |
Oct 16, 2023 | 43.98 | 45.45 | 43.65 | 45.37 | 1,524,439 | +2.01(+4.64%) |
Oct 13, 2023 | 45.11 | 45.30 | 43.05 | 43.35 | 1,586,935 | -1.24(-2.77%) |
Oct 12, 2023 | 44.75 | 44.80 | 43.56 | 44.59 | 1,108,588 | -0.03(-0.07%) |
Oct 11, 2023 | 45.52 | 46.29 | 44.05 | 44.62 | 1,565,988 | -0.66(-1.45%) |
Oct 10, 2023 | 44.13 | 45.61 | 43.87 | 45.28 | 1,730,801 | +1.97(+4.55%) |
Oct 09, 2023 | 41.96 | 43.70 | 41.91 | 43.31 | 1,507,600 | +0.55(+1.28%) |
Oct 06, 2023 | 42.10 | 43.89 | 41.64 | 42.76 | 1,177,773 | -0.07(-0.16%) |
Oct 05, 2023 | 41.61 | 43.18 | 41.61 | 42.83 | 2,052,332 | +0.56(+1.32%) |
Oct 04, 2023 | 42.04 | 42.43 | 40.34 | 42.27 | 2,077,053 | +1.18(+2.86%) |
Oct 03, 2023 | 43.07 | 43.25 | 40.51 | 41.09 | 3,050,863 | -2.58(-5.91%) |
Oct 02, 2023 | 44.85 | 45.17 | 43.26 | 43.67 | 1,997,413 | -1.41(-3.13%) |
Sep 29, 2023 | 44.45 | 46.09 | 44.16 | 45.08 | 1,974,230 | +1.06(+2.41%) |
Sep 28, 2023 | 43.22 | 44.38 | 42.95 | 44.02 | 1,773,460 | +0.77(+1.79%) |
Sep 27, 2023 | 44.25 | 44.29 | 42.52 | 43.25 | 2,012,042 | -0.68(-1.54%) |
Sep 26, 2023 | 44.40 | 45.40 | 43.86 | 43.92 | 1,815,558 | -1.32(-2.93%) |
Sep 25, 2023 | 44.17 | 45.46 | 44.90 | 45.25 | 1,061,858 | +0.84(+1.90%) |
Sep 22, 2023 | 44.89 | 45.18 | 43.48 | 44.40 | 1,663,348 | -0.42(-0.94%) |
Sep 21, 2023 | 44.95 | 45.83 | 43.65 | 44.83 | 1,966,559 | -0.72(-1.57%) |
Sep 20, 2023 | 47.12 | 47.71 | 45.49 | 45.54 | 1,460,628 | -1.31(-2.80%) |
Sep 19, 2023 | 46.67 | 47.19 | 45.77 | 46.86 | 1,111,707 | +0.19(+0.40%) |
Sep 18, 2023 | 47.10 | 47.28 | 46.45 | 46.67 | 1,556,566 | -1.01(-2.12%) |
Sep 15, 2023 | 47.26 | 48.13 | 46.92 | 47.68 | 2,585,251 | -0.50(-1.04%) |
Sep 14, 2023 | 47.85 | 48.62 | 47.33 | 48.18 | 2,092,584 | +1.15(+2.44%) |
Sep 13, 2023 | 48.30 | 48.35 | 46.42 | 47.03 | 1,523,629 | -1.16(-2.40%) |
Sep 12, 2023 | 47.04 | 48.40 | 46.75 | 48.19 | 1,316,501 | +1.10(+2.33%) |
Sep 11, 2023 | 47.70 | 48.46 | 47.00 | 47.09 | 682,245 | -0.20(-0.41%) |
Sep 08, 2023 | 46.25 | 47.33 | 45.49 | 47.29 | 790,991 | +1.13(+2.44%) |
Sep 07, 2023 | 46.40 | 47.32 | 45.70 | 46.16 | 1,243,457 | -0.76(-1.61%) |
Sep 06, 2023 | 48.75 | 49.09 | 46.30 | 46.91 | 1,496,722 | -2.32(-4.72%) |
Sep 05, 2023 | 49.55 | 50.36 | 49.10 | 49.24 | 1,052,131 | -0.89(-1.78%) |
Sep 01, 2023 | 49.80 | 50.41 | 49.32 | 50.13 | 968,569 | +1.09(+2.22%) |
Aug 31, 2023 | 49.41 | 49.85 | 48.78 | 49.04 | 1,397,810 | -0.27(-0.56%) |
Aug 30, 2023 | 49.36 | 49.77 | 48.81 | 49.32 | 1,353,503 | -0.09(-0.18%) |
Aug 29, 2023 | 48.97 | 49.90 | 48.14 | 49.41 | 1,358,978 | +0.57(+1.16%) |
Aug 28, 2023 | 48.56 | 49.75 | 48.33 | 48.84 | 935,426 | +0.66(+1.36%) |
Aug 25, 2023 | 48.98 | 49.15 | 46.69 | 48.18 | 1,070,188 | -0.09(-0.18%) |
Aug 24, 2023 | 47.93 | 49.17 | 47.44 | 48.27 | 1,113,232 | +0.35(+0.74%) |
Aug 23, 2023 | 46.13 | 48.32 | 45.26 | 47.92 | 1,462,737 | +1.76(+3.80%) |
Aug 22, 2023 | 47.32 | 47.69 | 45.30 | 46.16 | 1,735,130 | -1.26(-2.65%) |
Aug 21, 2023 | 47.44 | 48.36 | 46.52 | 47.41 | 1,838,611 | +0.05(+0.10%) |
Aug 18, 2023 | 46.07 | 47.42 | 45.63 | 47.37 | 1,590,124 | +0.55(+1.17%) |
Aug 17, 2023 | 47.28 | 47.37 | 46.27 | 46.82 | 1,666,515 | -0.19(-0.40%) |
Aug 16, 2023 | 47.61 | 47.91 | 46.91 | 47.00 | 2,321,123 | -0.95(-1.98%) |
Aug 15, 2023 | 48.56 | 48.84 | 46.70 | 47.95 | 2,941,170 | -2.06(-4.12%) |
Aug 14, 2023 | 50.46 | 50.46 | 49.32 | 50.01 | 1,504,712 | -1.08(-2.11%) |
Aug 11, 2023 | 50.10 | 51.40 | 50.10 | 51.09 | 1,391,574 | +0.49(+0.97%) |
Aug 10, 2023 | 50.43 | 51.04 | 49.22 | 50.60 | 1,386,936 | +0.84(+1.69%) |
Aug 09, 2023 | 50.87 | 50.87 | 49.37 | 49.76 | 1,290,053 | -1.23(-2.41%) |
Aug 08, 2023 | 49.66 | 51.35 | 48.97 | 50.99 | 2,014,452 | -0.61(-1.19%) |
Aug 07, 2023 | 51.58 | 51.61 | 50.51 | 51.60 | 1,133,927 | +0.23(+0.45%) |
Aug 04, 2023 | 50.06 | 52.45 | 50.05 | 51.37 | 1,601,880 | +0.61(+1.21%) |
Aug 03, 2023 | 48.16 | 51.01 | 47.97 | 50.75 | 1,826,678 | +1.72(+3.52%) |
Aug 02, 2023 | 48.41 | 49.42 | 47.67 | 49.03 | 2,118,207 | -0.43(-0.87%) |
Aug 01, 2023 | 50.15 | 50.20 | 48.62 | 49.46 | 1,888,330 | -1.13(-2.23%) |
Jul 31, 2023 | 51.51 | 51.61 | 49.95 | 50.59 | 2,095,387 | -0.63(-1.24%) |
Jul 28, 2023 | 51.08 | 51.29 | 50.26 | 51.22 | 1,238,959 | +0.95(+1.90%) |
Jul 27, 2023 | 51.88 | 52.25 | 49.99 | 50.27 | 2,780,887 | -1.06(-2.07%) |
Jul 26, 2023 | 50.54 | 51.56 | 49.70 | 51.33 | 5,303,060 | +5.38(+11.70%) |
Jul 25, 2023 | 48.75 | 49.61 | 45.32 | 45.95 | 6,334,785 | -2.60(-5.36%) |
Jul 24, 2023 | 46.94 | 49.16 | 46.85 | 48.55 | 2,122,945 | +1.48(+3.14%) |
Jul 21, 2023 | 47.82 | 48.29 | 46.56 | 47.07 | 2,720,680 | -0.16(-0.33%) |
Jul 20, 2023 | 46.60 | 47.86 | 45.23 | 47.23 | 5,440,469 | +2.03(+4.48%) |
Jul 19, 2023 | 40.65 | 45.60 | 40.18 | 45.20 | 8,671,981 | +3.26(+7.78%) |
Jul 18, 2023 | 39.19 | 42.53 | 39.05 | 41.94 | 7,516,661 | +3.16(+8.13%) |
Jul 17, 2023 | 38.21 | 38.80 | 37.83 | 38.78 | 1,813,023 | +0.92(+2.42%) |
Jul 14, 2023 | 40.31 | 40.41 | 37.75 | 37.87 | 3,335,032 | -1.80(-4.54%) |
Jul 13, 2023 | 38.51 | 39.88 | 38.17 | 39.67 | 2,531,431 | +1.42(+3.72%) |
Jul 12, 2023 | 38.27 | 39.37 | 38.05 | 38.25 | 2,487,216 | +1.06(+2.85%) |
Jul 11, 2023 | 37.41 | 37.64 | 36.52 | 37.19 | 1,720,171 | -0.03(-0.08%) |
Jul 10, 2023 | 36.53 | 37.58 | 36.27 | 37.22 | 1,604,545 | +0.58(+1.60%) |
Jul 07, 2023 | 35.40 | 37.60 | 35.40 | 36.63 | 3,555,510 | +1.22(+3.44%) |
Jul 06, 2023 | 35.13 | 35.64 | 34.73 | 35.42 | 2,099,319 | -0.79(-2.18%) |
Jul 05, 2023 | 36.03 | 36.99 | 35.59 | 36.20 | 1,404,719 | -0.30(-0.83%) |
Jul 03, 2023 | 35.98 | 36.89 | 35.82 | 36.51 | 1,619,190 | +0.99(+2.80%) |
Jun 30, 2023 | 36.61 | 36.80 | 35.16 | 35.51 | 2,011,553 | -0.50(-1.38%) |
Jun 29, 2023 | 36.76 | 37.19 | 35.82 | 36.01 | 1,798,625 | +0.16(+0.43%) |
Jun 28, 2023 | 35.57 | 36.46 | 34.92 | 35.85 | 1,393,392 | +0.08(+0.22%) |
Jun 27, 2023 | 34.89 | 36.07 | 34.23 | 35.78 | 1,625,460 | +0.91(+2.60%) |
Jun 26, 2023 | 34.55 | 36.22 | 34.55 | 34.87 | 1,985,330 | +0.73(+2.14%) |
Jun 23, 2023 | 33.74 | 35.15 | 33.56 | 34.14 | 3,450,292 | -0.34(-0.99%) |
Jun 22, 2023 | 35.51 | 35.54 | 33.55 | 34.48 | 3,277,750 | -1.16(-3.25%) |
Jun 21, 2023 | 36.19 | 36.39 | 35.50 | 35.64 | 2,174,677 | -0.48(-1.32%) |
Jun 20, 2023 | 36.29 | 36.92 | 35.85 | 36.12 | 2,128,259 | -0.32(-0.88%) |
Jun 16, 2023 | 38.22 | 38.22 | 36.21 | 36.44 | 4,898,919 | -1.39(-3.68%) |
Jun 15, 2023 | 37.39 | 38.52 | 37.06 | 37.83 | 4,509,175 | +0.34(+0.91%) |
Jun 14, 2023 | 40.05 | 40.78 | 37.27 | 37.49 | 4,809,276 | -2.32(-5.82%) |
Jun 13, 2023 | 38.13 | 39.81 | 36.54 | 39.81 | 3,696,839 | +1.90(+5.01%) |
Jun 12, 2023 | 37.98 | 39.54 | 37.17 | 37.91 | 3,327,217 | -0.08(-0.21%) |
Jun 09, 2023 | 39.56 | 39.68 | 37.80 | 37.99 | 2,276,956 | -1.71(-4.32%) |
Jun 08, 2023 | 39.18 | 40.04 | 38.28 | 39.70 | 2,578,997 | +0.23(+0.59%) |
Jun 07, 2023 | 39.15 | 40.35 | 38.28 | 39.47 | 4,596,375 | +0.98(+2.56%) |
Jun 06, 2023 | 36.14 | 39.47 | 35.98 | 38.48 | 5,430,802 | +2.21(+6.09%) |
Jun 05, 2023 | 37.00 | 38.29 | 35.65 | 36.27 | 3,021,240 | -0.68(-1.84%) |
Jun 02, 2023 | 34.78 | 37.18 | 34.47 | 36.95 | 5,324,974 | +3.60(+10.80%) |
Jun 01, 2023 | 33.49 | 34.47 | 32.61 | 33.35 | 2,813,142 | +0.34(+1.03%) |
May 31, 2023 | 33.88 | 33.95 | 32.32 | 33.01 | 2,335,897 | -1.20(-3.50%) |
May 30, 2023 | 35.06 | 35.22 | 33.06 | 34.21 | 3,286,405 | -0.38(-1.10%) |
May 26, 2023 | 34.75 | 35.41 | 34.24 | 34.59 | 3,762,036 | +0.09(+0.25%) |
May 25, 2023 | 35.15 | 35.69 | 33.54 | 34.50 | 2,832,304 | -0.90(-2.53%) |
May 24, 2023 | 35.71 | 36.29 | 34.35 | 35.40 | 3,408,334 | -1.01(-2.78%) |
May 23, 2023 | 37.26 | 38.25 | 36.13 | 36.41 | 5,197,107 | -0.46(-1.24%) |
May 22, 2023 | 34.23 | 36.94 | 33.39 | 36.87 | 5,939,133 | +3.45(+10.31%) |
May 19, 2023 | 34.31 | 34.89 | 31.84 | 33.42 | 7,346,278 | -0.84(-2.44%) |
May 18, 2023 | 34.08 | 35.50 | 32.85 | 34.26 | 6,831,214 | +0.36(+1.06%) |
May 17, 2023 | 34.56 | 35.48 | 33.46 | 33.90 | 13,553,579 | +3.14(+10.19%) |
May 16, 2023 | 31.16 | 31.73 | 30.00 | 30.76 | 8,049,849 | +0.81(+2.70%) |
May 15, 2023 | 26.82 | 30.94 | 26.71 | 29.95 | 9,252,716 | +3.20(+11.98%) |
May 12, 2023 | 26.60 | 27.02 | 25.90 | 26.75 | 4,732,205 | +0.55(+2.08%) |
May 11, 2023 | 25.35 | 28.86 | 24.95 | 26.20 | 12,890,403 | -0.20(-0.77%) |
May 10, 2023 | 27.34 | 27.44 | 25.47 | 26.41 | 5,248,930 | +0.51(+1.97%) |
May 09, 2023 | 25.32 | 27.49 | 24.23 | 25.90 | 10,139,643 | -0.36(-1.35%) |
May 08, 2023 | 29.37 | 29.79 | 25.48 | 26.25 | 20,023,068 | +0.15(+0.59%) |
May 05, 2023 | 22.45 | 27.86 | 21.67 | 26.10 | 44,616,856 | +8.61(+49.23%) |
May 04, 2023 | 24.97 | 25.70 | 10.91 | 17.49 | 62,796,808 | -10.93(-38.45%) |
May 03, 2023 | 29.79 | 32.00 | 28.31 | 28.42 | 15,447,792 | -1.31(-4.40%) |
May 02, 2023 | 34.77 | 34.77 | 25.50 | 29.72 | 26,936,352 | -5.30(-15.12%) |