Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 13.25 | 13.64 | 13.09 | 13.61 | 11,138,421 | +0.41(+3.11%) |
Apr 29, 2024 | 13.29 | 13.49 | 13.11 | 13.20 | 8,757,598 | -0.23(-1.71%) |
Apr 26, 2024 | 13.49 | 13.61 | 13.36 | 13.43 | 11,805,009 | -0.45(-3.24%) |
Apr 25, 2024 | 14.34 | 14.55 | 13.79 | 13.88 | 22,105,296 | +0.31(+2.28%) |
Apr 24, 2024 | 13.64 | 13.96 | 13.55 | 13.57 | 16,179,882 | -0.14(-1.02%) |
Apr 23, 2024 | 13.97 | 14.04 | 13.63 | 13.71 | 12,945,678 | -0.56(-3.92%) |
Apr 22, 2024 | 14.87 | 14.89 | 14.08 | 14.27 | 16,246,629 | -1.19(-7.70%) |
Apr 19, 2024 | 15.03 | 15.71 | 14.82 | 15.46 | 25,177,756 | +0.49(+3.27%) |
Apr 18, 2024 | 14.73 | 15.27 | 14.56 | 14.97 | 19,067,584 | +0.04(+0.27%) |
Apr 17, 2024 | 15.00 | 15.60 | 14.70 | 14.93 | 22,471,066 | -0.15(-0.99%) |
Apr 16, 2024 | 15.49 | 15.65 | 14.81 | 15.08 | 32,972,942 | -0.53(-3.40%) |
Apr 15, 2024 | 14.35 | 15.68 | 14.18 | 15.61 | 36,547,320 | +0.82(+5.54%) |
Apr 12, 2024 | 14.20 | 15.48 | 14.20 | 14.79 | 50,513,876 | +1.20(+8.83%) |
Apr 11, 2024 | 13.90 | 14.44 | 13.53 | 13.59 | 19,228,320 | -0.27(-1.95%) |
Apr 10, 2024 | 13.94 | 14.39 | 13.79 | 13.86 | 36,170,332 | +0.26(+1.91%) |
Apr 09, 2024 | 13.64 | 14.21 | 13.53 | 13.60 | 22,462,212 | -0.10(-0.73%) |
Apr 08, 2024 | 14.00 | 14.12 | 13.59 | 13.70 | 17,328,930 | -0.56(-3.93%) |
Apr 05, 2024 | 14.18 | 14.43 | 13.78 | 14.26 | 32,734,166 | +0.27(+1.89%) |
Apr 04, 2024 | 13.16 | 14.41 | 13.03 | 13.99 | 36,034,312 | +0.63(+4.75%) |
Apr 03, 2024 | 13.66 | 13.73 | 13.22 | 13.36 | 15,098,359 | -0.09(-0.67%) |
Apr 02, 2024 | 13.59 | 13.95 | 13.45 | 13.45 | 21,616,550 | +0.31(+2.36%) |
Apr 01, 2024 | 12.99 | 13.33 | 12.93 | 13.14 | 11,457,522 | +0.17(+1.31%) |
Mar 28, 2024 | 12.80 | 13.01 | 12.73 | 12.97 | 10,817,385 | +0.20(+1.57%) |
Mar 27, 2024 | 12.84 | 12.94 | 12.76 | 12.77 | 9,814,320 | -0.24(-1.84%) |
Mar 26, 2024 | 12.94 | 13.01 | 12.79 | 13.01 | 10,514,146 | -0.07(-0.54%) |
Mar 25, 2024 | 13.14 | 13.15 | 12.93 | 13.08 | 6,581,669 | -0.05(-0.38%) |
Mar 22, 2024 | 13.13 | 13.20 | 12.92 | 13.13 | 9,454,792 | +0.06(+0.46%) |
Mar 21, 2024 | 13.01 | 13.25 | 12.95 | 13.07 | 12,621,112 | -0.12(-0.91%) |
Mar 20, 2024 | 13.50 | 13.55 | 13.12 | 13.19 | 17,462,776 | -0.28(-2.08%) |
Mar 19, 2024 | 13.89 | 13.96 | 13.46 | 13.47 | 11,771,240 | -0.39(-2.81%) |
Mar 18, 2024 | 13.97 | 13.99 | 13.74 | 13.86 | 12,177,269 | -0.33(-2.33%) |
Mar 15, 2024 | 14.12 | 14.71 | 13.97 | 14.19 | 22,953,614 | +0.28(+2.01%) |
Mar 14, 2024 | 13.47 | 14.45 | 13.39 | 13.91 | 29,388,504 | +0.35(+2.58%) |
Mar 13, 2024 | 13.57 | 13.69 | 13.48 | 13.56 | 7,518,926 | -0.07(-0.51%) |
Mar 12, 2024 | 13.98 | 14.17 | 13.59 | 13.63 | 14,849,043 | -0.70(-4.88%) |
Mar 11, 2024 | 14.61 | 14.86 | 14.20 | 14.33 | 11,410,766 | -0.15(-1.04%) |
Mar 08, 2024 | 13.91 | 14.96 | 13.82 | 14.48 | 21,105,108 | +0.37(+2.62%) |
Mar 07, 2024 | 13.88 | 14.29 | 13.86 | 14.11 | 10,355,981 | -0.07(-0.49%) |
Mar 06, 2024 | 13.80 | 14.30 | 13.72 | 14.18 | 14,474,821 | +0.05(+0.35%) |
Mar 05, 2024 | 13.70 | 14.54 | 13.68 | 14.13 | 21,755,724 | +0.56(+4.13%) |
Mar 04, 2024 | 13.54 | 13.65 | 13.49 | 13.57 | 5,637,055 | -0.03(-0.22%) |
Mar 01, 2024 | 13.43 | 13.68 | 13.35 | 13.60 | 10,619,749 | +0.04(+0.29%) |
Feb 29, 2024 | 13.50 | 13.87 | 13.49 | 13.56 | 11,219,536 | -0.19(-1.38%) |
Feb 28, 2024 | 13.62 | 13.86 | 13.59 | 13.75 | 7,448,855 | +0.22(+1.63%) |
Feb 27, 2024 | 13.62 | 13.69 | 13.50 | 13.53 | 7,275,743 | -0.26(-1.89%) |
Feb 26, 2024 | 13.81 | 13.86 | 13.71 | 13.79 | 6,866,405 | -0.14(-1.01%) |
Feb 23, 2024 | 14.22 | 14.32 | 13.91 | 13.93 | 10,458,673 | -0.53(-3.67%) |
Feb 22, 2024 | 14.18 | 14.49 | 13.99 | 14.46 | 12,269,414 | -0.28(-1.90%) |
Feb 21, 2024 | 14.95 | 15.09 | 14.70 | 14.74 | 14,966,521 | -0.13(-0.87%) |
Feb 20, 2024 | 14.62 | 15.24 | 14.55 | 14.87 | 19,000,882 | +0.47(+3.26%) |
Feb 16, 2024 | 14.51 | 14.62 | 14.12 | 14.40 | 12,649,480 | -0.02(-0.14%) |
Feb 15, 2024 | 14.40 | 14.71 | 14.30 | 14.42 | 12,590,783 | -0.15(-1.03%) |
Feb 14, 2024 | 14.75 | 15.06 | 14.46 | 14.57 | 22,267,732 | -0.76(-4.96%) |
Feb 13, 2024 | 14.79 | 16.31 | 14.66 | 15.33 | 30,695,310 | +1.01(+7.05%) |
Feb 12, 2024 | 13.93 | 14.46 | 13.89 | 14.32 | 12,337,716 | +0.30(+2.14%) |
Feb 09, 2024 | 13.86 | 14.07 | 13.75 | 14.02 | 7,921,365 | +0.10(+0.72%) |
Feb 08, 2024 | 13.96 | 14.17 | 13.87 | 13.92 | 7,208,240 | -0.08(-0.57%) |
Feb 07, 2024 | 13.92 | 14.12 | 13.90 | 14.00 | 9,099,408 | -0.05(-0.36%) |
Feb 06, 2024 | 14.27 | 14.44 | 14.03 | 14.05 | 8,350,172 | -0.35(-2.43%) |
Feb 05, 2024 | 14.86 | 15.17 | 14.36 | 14.40 | 11,170,493 | -0.59(-3.94%) |
Feb 02, 2024 | 14.94 | 15.11 | 14.71 | 14.99 | 9,945,055 | -0.02(-0.13%) |
Feb 01, 2024 | 14.95 | 15.29 | 14.70 | 15.01 | 11,515,502 | -0.12(-0.79%) |
Jan 31, 2024 | 14.43 | 15.25 | 14.39 | 15.13 | 20,088,890 | +0.73(+5.07%) |
Jan 30, 2024 | 14.54 | 14.57 | 14.36 | 14.40 | 7,406,910 | -0.19(-1.30%) |
Jan 29, 2024 | 14.54 | 14.80 | 14.49 | 14.59 | 8,455,223 | +0.06(+0.41%) |
Jan 26, 2024 | 14.61 | 14.69 | 14.34 | 14.53 | 8,426,692 | -0.08(-0.55%) |
Jan 25, 2024 | 14.42 | 14.67 | 14.34 | 14.61 | 8,510,628 | +0.16(+1.11%) |
Jan 24, 2024 | 13.97 | 14.46 | 13.93 | 14.45 | 11,430,974 | +0.37(+2.63%) |
Jan 23, 2024 | 14.31 | 14.35 | 14.07 | 14.08 | 7,836,304 | -0.42(-2.90%) |
Jan 22, 2024 | 14.81 | 14.92 | 14.45 | 14.50 | 9,875,569 | -0.50(-3.33%) |
Jan 19, 2024 | 15.08 | 15.18 | 14.88 | 15.00 | 10,889,914 | -0.39(-2.53%) |
Jan 18, 2024 | 15.54 | 15.90 | 15.32 | 15.39 | 10,515,876 | -0.55(-3.45%) |
Jan 17, 2024 | 15.82 | 16.30 | 15.55 | 15.94 | 15,073,860 | +0.58(+3.78%) |
Jan 16, 2024 | 15.20 | 15.67 | 15.01 | 15.36 | 13,202,164 | +0.52(+3.50%) |
Jan 12, 2024 | 14.55 | 14.90 | 14.53 | 14.84 | 9,821,090 | +0.24(+1.64%) |
Jan 11, 2024 | 14.47 | 15.14 | 14.43 | 14.60 | 12,582,405 | -0.08(-0.54%) |
Jan 10, 2024 | 14.74 | 14.80 | 14.60 | 14.68 | 8,183,188 | -0.16(-1.08%) |
Jan 09, 2024 | 15.33 | 15.36 | 14.80 | 14.84 | 6,954,054 | -0.35(-2.30%) |
Jan 08, 2024 | 15.54 | 15.61 | 15.00 | 15.19 | 8,970,462 | -0.36(-2.32%) |
Jan 05, 2024 | 15.93 | 15.95 | 15.40 | 15.55 | 13,096,713 | -0.53(-3.30%) |
Jan 04, 2024 | 16.12 | 16.17 | 15.77 | 16.08 | 7,355,938 | -0.02(-0.12%) |
Jan 03, 2024 | 15.81 | 16.35 | 15.58 | 16.10 | 15,639,231 | +0.58(+3.74%) |
Jan 02, 2024 | 15.95 | 16.21 | 15.43 | 15.52 | 11,873,634 | +0.00(+0.00%) |
Dec 29, 2023 | 15.49 | 15.90 | 15.38 | 15.52 | 10,216,450 | +0.04(+0.26%) |
Dec 28, 2023 | 15.46 | 15.70 | 15.41 | 15.48 | 6,212,680 | -0.04(-0.26%) |
Dec 27, 2023 | 16.06 | 16.06 | 15.50 | 15.52 | 7,439,128 | -0.70(-4.32%) |
Dec 26, 2023 | 16.57 | 16.68 | 16.16 | 16.22 | 4,351,669 | -0.39(-2.35%) |
Dec 22, 2023 | 16.97 | 17.33 | 16.61 | 16.61 | 9,005,491 | -0.45(-2.64%) |
Dec 21, 2023 | 17.18 | 17.57 | 16.88 | 17.06 | 11,596,118 | -0.36(-2.07%) |
Dec 20, 2023 | 16.35 | 17.63 | 16.25 | 17.42 | 18,285,864 | +1.00(+6.09%) |
Dec 19, 2023 | 16.30 | 16.46 | 16.20 | 16.42 | 5,425,870 | +0.24(+1.48%) |
Dec 18, 2023 | 16.12 | 16.24 | 16.07 | 16.18 | 5,991,524 | +0.04(+0.25%) |
Dec 15, 2023 | 15.71 | 16.20 | 15.61 | 16.14 | 10,967,379 | +0.52(+3.33%) |
Dec 14, 2023 | 15.52 | 16.09 | 15.52 | 15.62 | 16,132,826 | -0.09(-0.57%) |
Dec 13, 2023 | 15.80 | 16.05 | 15.61 | 15.71 | 12,139,176 | -0.19(-1.19%) |
Dec 12, 2023 | 16.14 | 16.24 | 15.79 | 15.90 | 9,532,284 | -0.47(-2.87%) |
Dec 11, 2023 | 16.69 | 16.74 | 16.34 | 16.37 | 7,497,100 | -0.38(-2.27%) |
Dec 08, 2023 | 17.10 | 17.12 | 16.72 | 16.75 | 7,037,604 | -0.50(-2.90%) |
Dec 07, 2023 | 17.16 | 17.34 | 17.12 | 17.25 | 4,704,592 | +0.01(+0.06%) |
Dec 06, 2023 | 16.98 | 17.35 | 16.88 | 17.24 | 6,353,531 | +0.08(+0.47%) |
Dec 05, 2023 | 17.35 | 17.39 | 17.13 | 17.16 | 5,930,075 | -0.12(-0.69%) |
Dec 04, 2023 | 17.52 | 17.82 | 17.25 | 17.28 | 7,514,226 | +0.05(+0.29%) |
Dec 01, 2023 | 17.20 | 17.29 | 17.00 | 17.23 | 9,024,102 | -0.06(-0.35%) |
Nov 30, 2023 | 17.46 | 17.69 | 17.25 | 17.29 | 7,028,611 | -0.27(-1.54%) |
Nov 29, 2023 | 17.14 | 17.64 | 17.12 | 17.56 | 7,819,370 | +0.25(+1.44%) |
Nov 28, 2023 | 17.45 | 17.62 | 17.20 | 17.31 | 6,861,598 | -0.23(-1.31%) |
Nov 27, 2023 | 17.58 | 17.59 | 17.43 | 17.54 | 5,566,661 | +0.12(+0.69%) |
Nov 24, 2023 | 18.01 | 18.14 | 17.34 | 17.42 | 4,663,926 | -0.78(-4.29%) |
Nov 22, 2023 | 17.83 | 18.38 | 17.77 | 18.20 | 6,974,979 | +0.14(+0.78%) |
Nov 21, 2023 | 18.49 | 18.51 | 17.99 | 18.06 | 8,728,839 | -0.36(-1.95%) |
Nov 20, 2023 | 18.45 | 18.49 | 18.23 | 18.42 | 5,822,669 | -0.14(-0.75%) |
Nov 17, 2023 | 18.76 | 18.93 | 18.50 | 18.56 | 6,695,642 | -0.29(-1.54%) |
Nov 16, 2023 | 19.12 | 19.24 | 18.82 | 18.85 | 9,303,900 | -0.30(-1.57%) |
Nov 15, 2023 | 19.25 | 19.39 | 19.07 | 19.15 | 8,999,515 | -0.41(-2.10%) |
Nov 14, 2023 | 19.01 | 19.61 | 18.96 | 19.56 | 9,539,794 | -0.15(-0.76%) |
Nov 13, 2023 | 20.07 | 20.18 | 19.51 | 19.71 | 6,618,136 | -0.22(-1.10%) |
Nov 10, 2023 | 20.40 | 20.44 | 19.75 | 19.93 | 10,639,816 | -0.84(-4.04%) |
Nov 09, 2023 | 19.78 | 20.97 | 19.73 | 20.77 | 11,054,416 | +0.77(+3.85%) |
Nov 08, 2023 | 20.14 | 20.62 | 19.91 | 20.00 | 8,294,969 | -0.38(-1.86%) |
Nov 07, 2023 | 20.44 | 20.65 | 20.24 | 20.38 | 5,367,480 | -0.10(-0.49%) |
Nov 06, 2023 | 20.92 | 21.09 | 20.45 | 20.48 | 9,083,868 | -0.70(-3.31%) |
Nov 03, 2023 | 21.33 | 21.47 | 21.04 | 21.18 | 10,674,048 | -0.51(-2.35%) |
Nov 02, 2023 | 21.95 | 22.32 | 21.67 | 21.69 | 10,075,045 | -0.77(-3.43%) |
Nov 01, 2023 | 23.28 | 23.28 | 22.34 | 22.46 | 13,799,598 | -0.99(-4.22%) |
Oct 31, 2023 | 24.96 | 25.17 | 23.42 | 23.45 | 10,900,684 | -1.61(-6.42%) |
Oct 30, 2023 | 26.04 | 26.10 | 25.02 | 25.06 | 8,590,339 | -2.02(-7.46%) |
Oct 27, 2023 | 25.71 | 27.22 | 25.36 | 27.08 | 14,524,370 | +0.87(+3.32%) |
Oct 26, 2023 | 26.04 | 26.98 | 25.58 | 26.21 | 14,859,658 | +0.23(+0.89%) |
Oct 25, 2023 | 24.51 | 26.57 | 24.51 | 25.98 | 15,085,591 | +1.59(+6.52%) |
Oct 24, 2023 | 24.92 | 25.56 | 24.30 | 24.39 | 10,975,155 | -1.16(-4.54%) |
Oct 23, 2023 | 26.94 | 27.36 | 24.69 | 25.55 | 11,784,981 | -0.91(-3.44%) |
Oct 20, 2023 | 26.33 | 26.93 | 25.69 | 26.46 | 16,193,825 | +0.16(+0.61%) |
Oct 19, 2023 | 24.67 | 26.40 | 24.30 | 26.30 | 20,361,888 | +1.24(+4.95%) |
Oct 18, 2023 | 24.09 | 25.37 | 23.91 | 25.06 | 14,800,683 | +1.51(+6.41%) |
Oct 17, 2023 | 23.76 | 24.01 | 22.55 | 23.55 | 13,116,711 | +0.64(+2.79%) |
Oct 16, 2023 | 24.37 | 24.45 | 22.85 | 22.91 | 13,539,728 | -2.41(-9.52%) |
Oct 13, 2023 | 22.55 | 25.91 | 22.40 | 25.32 | 22,776,896 | +2.72(+12.04%) |
Oct 12, 2023 | 21.88 | 23.52 | 21.43 | 22.60 | 13,625,005 | +0.48(+2.17%) |
Oct 11, 2023 | 22.25 | 23.31 | 22.00 | 22.12 | 8,981,798 | -0.41(-1.82%) |
Oct 10, 2023 | 23.08 | 23.09 | 22.24 | 22.53 | 8,506,258 | -0.78(-3.35%) |
Oct 09, 2023 | 24.43 | 24.77 | 23.28 | 23.31 | 8,034,450 | -0.33(-1.40%) |
Oct 06, 2023 | 24.71 | 25.29 | 23.15 | 23.64 | 12,563,455 | -0.30(-1.25%) |
Oct 05, 2023 | 24.24 | 25.37 | 23.93 | 23.94 | 10,858,061 | -0.34(-1.40%) |
Oct 04, 2023 | 25.15 | 25.50 | 24.19 | 24.28 | 14,242,879 | -1.28(-5.01%) |
Oct 03, 2023 | 24.01 | 25.96 | 23.63 | 25.56 | 15,220,282 | +2.20(+9.42%) |
Oct 02, 2023 | 23.44 | 23.89 | 22.75 | 23.36 | 11,453,601 | +0.04(+0.17%) |
Sep 29, 2023 | 22.01 | 23.36 | 21.87 | 23.32 | 11,545,663 | +0.45(+1.97%) |
Sep 28, 2023 | 23.99 | 24.27 | 22.68 | 22.87 | 11,813,500 | -1.10(-4.59%) |
Sep 27, 2023 | 24.31 | 25.44 | 23.96 | 23.97 | 14,633,663 | -1.07(-4.27%) |
Sep 26, 2023 | 23.42 | 25.16 | 23.14 | 25.04 | 16,320,745 | +2.14(+9.34%) |
Sep 25, 2023 | 23.53 | 23.30 | 22.77 | 22.90 | 10,695,737 | +0.03(+0.13%) |
Sep 22, 2023 | 22.72 | 22.99 | 22.05 | 22.87 | 11,882,952 | +0.06(+0.26%) |
Sep 21, 2023 | 22.16 | 22.88 | 21.70 | 22.81 | 17,102,032 | +1.63(+7.70%) |
Sep 20, 2023 | 20.08 | 21.24 | 19.93 | 21.18 | 13,271,478 | +0.77(+3.77%) |
Sep 19, 2023 | 20.53 | 21.03 | 20.29 | 20.41 | 11,347,774 | -0.10(-0.49%) |
Sep 18, 2023 | 20.94 | 21.09 | 20.21 | 20.51 | 8,198,979 | -0.17(-0.82%) |
Sep 15, 2023 | 20.04 | 20.75 | 19.77 | 20.68 | 12,806,939 | +0.77(+3.87%) |
Sep 14, 2023 | 20.24 | 20.30 | 19.88 | 19.91 | 11,030,629 | -0.60(-2.93%) |
Sep 13, 2023 | 20.76 | 20.82 | 20.39 | 20.51 | 9,939,700 | -0.42(-2.01%) |
Sep 12, 2023 | 21.00 | 21.10 | 20.55 | 20.93 | 8,065,049 | +0.15(+0.72%) |
Sep 11, 2023 | 20.91 | 21.21 | 20.69 | 20.78 | 7,216,939 | -0.50(-2.35%) |
Sep 08, 2023 | 21.64 | 21.65 | 20.96 | 21.28 | 9,264,801 | -0.43(-1.98%) |
Sep 07, 2023 | 22.46 | 22.69 | 21.59 | 21.71 | 8,048,278 | -0.03(-0.14%) |
Sep 06, 2023 | 21.42 | 22.23 | 21.35 | 21.74 | 7,799,377 | +0.39(+1.83%) |
Sep 05, 2023 | 21.30 | 21.64 | 21.02 | 21.35 | 6,813,967 | +0.14(+0.66%) |
Sep 01, 2023 | 21.17 | 21.42 | 21.00 | 21.21 | 9,775,947 | -0.29(-1.35%) |
Aug 31, 2023 | 21.90 | 21.97 | 21.39 | 21.50 | 9,030,492 | -0.49(-2.23%) |
Aug 30, 2023 | 22.42 | 22.62 | 21.86 | 21.99 | 8,679,570 | -0.68(-3.00%) |
Aug 29, 2023 | 23.19 | 23.23 | 22.46 | 22.67 | 11,464,662 | -0.58(-2.49%) |
Aug 28, 2023 | 23.73 | 23.84 | 23.22 | 23.25 | 8,563,542 | -0.95(-3.93%) |
Aug 25, 2023 | 24.99 | 25.60 | 23.96 | 24.20 | 13,677,021 | -1.10(-4.35%) |
Aug 24, 2023 | 23.97 | 25.40 | 23.84 | 25.30 | 10,726,102 | +1.00(+4.09%) |
Aug 23, 2023 | 24.87 | 24.91 | 24.23 | 24.30 | 7,944,906 | -0.84(-3.32%) |
Aug 22, 2023 | 24.54 | 25.59 | 24.51 | 25.14 | 10,358,412 | +0.11(+0.44%) |
Aug 21, 2023 | 25.45 | 25.91 | 24.92 | 25.03 | 13,031,820 | -0.68(-2.64%) |
Aug 18, 2023 | 27.21 | 27.33 | 25.49 | 25.71 | 13,830,143 | -0.67(-2.54%) |
Aug 17, 2023 | 24.90 | 26.39 | 24.69 | 26.38 | 14,469,890 | +1.21(+4.81%) |
Aug 16, 2023 | 24.79 | 25.23 | 24.05 | 25.17 | 14,505,240 | +0.40(+1.61%) |
Aug 15, 2023 | 23.86 | 25.02 | 23.78 | 24.77 | 15,558,321 | +1.35(+5.76%) |
Aug 14, 2023 | 24.22 | 24.59 | 23.36 | 23.42 | 9,714,833 | -0.41(-1.72%) |
Aug 11, 2023 | 25.26 | 25.42 | 23.76 | 23.83 | 10,670,206 | -0.97(-3.91%) |
Aug 10, 2023 | 23.92 | 25.54 | 23.36 | 24.80 | 16,240,595 | +0.11(+0.45%) |
Aug 09, 2023 | 24.70 | 25.75 | 24.16 | 24.69 | 13,493,056 | -0.22(-0.88%) |
Aug 08, 2023 | 25.52 | 27.21 | 24.88 | 24.91 | 16,184,648 | +0.43(+1.76%) |
Aug 07, 2023 | 25.26 | 25.48 | 24.42 | 24.48 | 10,035,166 | -1.35(-5.23%) |
Aug 04, 2023 | 24.06 | 26.00 | 23.62 | 25.83 | 15,332,070 | +0.89(+3.57%) |
Aug 03, 2023 | 25.90 | 26.31 | 24.58 | 24.94 | 13,999,639 | -0.08(-0.32%) |
Aug 02, 2023 | 24.39 | 25.65 | 24.30 | 25.02 | 18,161,666 | +2.07(+9.02%) |
Aug 01, 2023 | 23.22 | 23.43 | 22.92 | 22.95 | 6,533,144 | +0.35(+1.55%) |
Jul 31, 2023 | 22.78 | 23.09 | 22.60 | 22.60 | 6,673,487 | -0.30(-1.31%) |
Jul 28, 2023 | 22.92 | 23.52 | 22.64 | 22.90 | 8,949,461 | -0.90(-3.78%) |
Jul 27, 2023 | 22.25 | 24.31 | 22.20 | 23.80 | 16,913,092 | +1.13(+4.98%) |
Jul 26, 2023 | 23.57 | 23.57 | 22.61 | 22.67 | 9,442,502 | -0.62(-2.66%) |
Jul 25, 2023 | 23.28 | 23.40 | 22.82 | 23.29 | 7,104,879 | -0.01(-0.04%) |
Jul 24, 2023 | 23.68 | 23.68 | 23.09 | 23.30 | 8,182,471 | -0.40(-1.69%) |
Jul 21, 2023 | 23.70 | 23.86 | 23.26 | 23.70 | 9,319,943 | -0.29(-1.21%) |
Jul 20, 2023 | 24.15 | 24.41 | 23.68 | 23.99 | 8,480,809 | +0.09(+0.38%) |
Jul 19, 2023 | 23.29 | 24.16 | 23.23 | 23.90 | 7,971,857 | +0.42(+1.79%) |
Jul 18, 2023 | 23.83 | 23.90 | 23.39 | 23.48 | 5,923,631 | -0.39(-1.63%) |
Jul 17, 2023 | 24.00 | 24.03 | 23.43 | 23.87 | 5,538,139 | -0.05(-0.21%) |
Jul 14, 2023 | 24.22 | 24.54 | 23.76 | 23.92 | 7,454,392 | -0.29(-1.20%) |
Jul 13, 2023 | 23.63 | 24.25 | 23.44 | 24.21 | 7,335,476 | +0.14(+0.58%) |
Jul 12, 2023 | 24.63 | 24.67 | 24.01 | 24.07 | 10,451,135 | -1.40(-5.50%) |
Jul 11, 2023 | 25.21 | 25.90 | 25.06 | 25.47 | 8,025,585 | -0.19(-0.74%) |
Jul 10, 2023 | 25.94 | 26.27 | 25.61 | 25.66 | 6,834,437 | -0.17(-0.66%) |
Jul 07, 2023 | 26.79 | 26.86 | 25.50 | 25.83 | 8,190,417 | -0.68(-2.57%) |
Jul 06, 2023 | 26.26 | 28.90 | 26.26 | 26.51 | 15,691,451 | +1.44(+5.74%) |
Jul 05, 2023 | 25.26 | 25.26 | 24.84 | 25.07 | 5,947,270 | +0.33(+1.33%) |
Jul 03, 2023 | 24.91 | 25.10 | 24.71 | 24.74 | 2,856,961 | -0.26(-1.04%) |
Jun 30, 2023 | 24.98 | 25.19 | 24.67 | 25.00 | 6,084,709 | -0.37(-1.46%) |
Jun 29, 2023 | 24.95 | 25.50 | 24.91 | 25.37 | 7,456,438 | +0.54(+2.17%) |
Jun 28, 2023 | 25.56 | 25.60 | 24.81 | 24.83 | 6,466,119 | -0.94(-3.65%) |
Jun 27, 2023 | 26.20 | 26.21 | 25.23 | 25.77 | 6,672,964 | -0.66(-2.50%) |
Jun 26, 2023 | 26.51 | 26.55 | 25.86 | 26.43 | 5,871,643 | -0.05(-0.19%) |
Jun 23, 2023 | 26.78 | 27.11 | 26.10 | 26.48 | 7,699,939 | +0.33(+1.26%) |
Jun 22, 2023 | 27.08 | 27.13 | 25.96 | 26.15 | 5,854,188 | -0.64(-2.39%) |
Jun 21, 2023 | 27.04 | 27.27 | 26.68 | 26.79 | 7,589,532 | -0.56(-2.05%) |
Jun 20, 2023 | 27.52 | 28.00 | 27.33 | 27.35 | 6,442,565 | +0.05(+0.18%) |
Jun 16, 2023 | 28.34 | 28.47 | 27.28 | 27.30 | 7,556,451 | -1.00(-3.53%) |
Jun 15, 2023 | 27.32 | 28.33 | 27.28 | 28.30 | 6,012,844 | +0.73(+2.65%) |
Jun 14, 2023 | 28.31 | 28.39 | 27.52 | 27.57 | 10,044,229 | -0.85(-2.99%) |
Jun 13, 2023 | 28.10 | 28.57 | 27.94 | 28.42 | 5,735,628 | -0.07(-0.25%) |
Jun 12, 2023 | 28.47 | 28.90 | 28.30 | 28.49 | 5,019,438 | +0.13(+0.46%) |
Jun 09, 2023 | 28.13 | 28.74 | 27.97 | 28.36 | 7,173,227 | +0.15(+0.53%) |
Jun 08, 2023 | 29.00 | 29.13 | 27.89 | 28.21 | 6,780,199 | -0.70(-2.42%) |
Jun 07, 2023 | 28.95 | 29.39 | 28.73 | 28.91 | 7,519,931 | +0.13(+0.45%) |
Jun 06, 2023 | 30.44 | 30.53 | 28.71 | 28.78 | 6,898,746 | -1.83(-5.98%) |
Jun 05, 2023 | 31.22 | 31.34 | 30.53 | 30.61 | 5,933,808 | -0.57(-1.83%) |
Jun 02, 2023 | 31.68 | 31.90 | 30.85 | 31.18 | 9,253,344 | -1.31(-4.03%) |
Jun 01, 2023 | 33.92 | 34.08 | 32.43 | 32.49 | 8,476,916 | -1.97(-5.72%) |
May 31, 2023 | 34.94 | 35.48 | 34.13 | 34.46 | 6,115,715 | -0.27(-0.78%) |
May 30, 2023 | 34.37 | 35.86 | 34.10 | 34.73 | 7,044,891 | -0.92(-2.58%) |
May 26, 2023 | 36.23 | 36.30 | 34.72 | 35.65 | 6,782,096 | -1.42(-3.83%) |
May 25, 2023 | 36.91 | 37.77 | 36.68 | 37.07 | 5,024,458 | -0.89(-2.34%) |
May 24, 2023 | 37.44 | 38.33 | 37.36 | 37.96 | 8,091,374 | +1.47(+4.03%) |
May 23, 2023 | 36.30 | 37.05 | 35.42 | 36.49 | 5,251,740 | +0.68(+1.90%) |
May 22, 2023 | 35.85 | 36.64 | 35.23 | 35.81 | 5,543,623 | +0.04(+0.11%) |
May 19, 2023 | 34.63 | 36.58 | 34.42 | 35.77 | 9,061,562 | +0.87(+2.49%) |
May 18, 2023 | 36.23 | 36.37 | 34.88 | 34.90 | 6,416,633 | -1.46(-4.02%) |
May 17, 2023 | 36.65 | 37.15 | 36.16 | 36.36 | 7,959,476 | -1.25(-3.32%) |
May 16, 2023 | 36.83 | 37.63 | 36.51 | 37.61 | 6,177,497 | +1.11(+3.04%) |
May 15, 2023 | 37.14 | 37.64 | 36.50 | 36.50 | 4,973,374 | -1.01(-2.69%) |
May 12, 2023 | 37.04 | 38.43 | 36.83 | 37.51 | 7,577,801 | +0.04(+0.11%) |
May 11, 2023 | 38.29 | 39.20 | 37.35 | 37.47 | 6,242,859 | -0.37(-0.98%) |
May 10, 2023 | 37.75 | 39.54 | 37.30 | 37.84 | 7,309,575 | -1.19(-3.05%) |
May 09, 2023 | 38.77 | 39.17 | 38.47 | 39.03 | 5,076,117 | +0.92(+2.41%) |
May 08, 2023 | 38.54 | 39.09 | 38.06 | 38.11 | 4,417,396 | -0.64(-1.65%) |
May 05, 2023 | 40.30 | 40.49 | 38.54 | 38.75 | 7,268,311 | -3.31(-7.87%) |
May 04, 2023 | 40.96 | 43.21 | 40.56 | 42.06 | 9,604,462 | +1.96(+4.89%) |
May 03, 2023 | 39.25 | 40.19 | 38.07 | 40.10 | 12,591,022 | +1.21(+3.11%) |
May 02, 2023 | 37.88 | 41.49 | 37.88 | 38.89 | 13,745,263 | +1.65(+4.43%) |