Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.49 | 26.55 | 25.25 | 25.47 | 2,575,085 | -0.63(-2.41%) |
Feb 28, 2024 | 25.15 | 26.31 | 24.83 | 26.10 | 5,047,773 | +0.74(+2.92%) |
Feb 27, 2024 | 24.95 | 26.49 | 24.81 | 25.36 | 7,819,466 | +0.98(+4.02%) |
Feb 26, 2024 | 23.81 | 24.98 | 23.75 | 24.38 | 3,534,919 | +0.64(+2.70%) |
Feb 23, 2024 | 24.06 | 24.17 | 23.49 | 23.74 | 2,950,973 | -0.52(-2.14%) |
Feb 22, 2024 | 24.85 | 24.89 | 24.17 | 24.26 | 3,047,007 | -0.24(-0.98%) |
Feb 21, 2024 | 25.11 | 25.22 | 24.48 | 24.50 | 2,707,783 | -0.78(-3.09%) |
Feb 20, 2024 | 25.60 | 25.68 | 25.08 | 25.28 | 2,747,184 | -0.35(-1.37%) |
Feb 16, 2024 | 26.00 | 26.09 | 25.20 | 25.63 | 2,753,784 | -0.47(-1.80%) |
Feb 15, 2024 | 26.69 | 27.18 | 25.84 | 26.10 | 4,269,321 | -0.25(-0.95%) |
Feb 14, 2024 | 26.86 | 26.97 | 26.02 | 26.35 | 3,836,641 | +0.10(+0.38%) |
Feb 13, 2024 | 26.80 | 27.32 | 26.20 | 26.25 | 2,747,824 | -1.51(-5.44%) |
Feb 12, 2024 | 27.87 | 28.93 | 27.69 | 27.76 | 3,586,189 | +0.05(+0.18%) |
Feb 09, 2024 | 26.74 | 28.00 | 26.74 | 27.71 | 4,193,913 | +1.27(+4.80%) |
Feb 08, 2024 | 26.60 | 26.62 | 26.20 | 26.44 | 1,687,381 | -0.21(-0.79%) |
Feb 07, 2024 | 27.32 | 27.40 | 26.58 | 26.65 | 2,088,699 | -0.56(-2.06%) |
Feb 06, 2024 | 27.11 | 27.46 | 26.89 | 27.21 | 2,115,989 | +0.26(+0.96%) |
Feb 05, 2024 | 26.60 | 27.22 | 26.33 | 26.95 | 3,808,791 | +0.38(+1.43%) |
Feb 02, 2024 | 25.55 | 26.80 | 25.44 | 26.57 | 2,996,390 | +0.77(+2.98%) |
Feb 01, 2024 | 26.22 | 26.31 | 25.33 | 25.80 | 3,054,466 | -0.06(-0.23%) |
Jan 31, 2024 | 26.00 | 26.47 | 25.77 | 25.86 | 4,097,687 | -0.39(-1.49%) |
Jan 30, 2024 | 27.23 | 27.33 | 25.88 | 26.25 | 7,947,481 | -1.50(-5.41%) |
Jan 29, 2024 | 28.31 | 28.38 | 27.08 | 27.75 | 5,648,140 | -0.63(-2.22%) |
Jan 26, 2024 | 28.10 | 28.89 | 28.01 | 28.38 | 5,115,436 | +0.43(+1.54%) |
Jan 25, 2024 | 27.95 | 29.03 | 27.38 | 27.95 | 11,919,954 | +0.33(+1.19%) |
Jan 24, 2024 | 28.60 | 28.68 | 27.36 | 27.62 | 5,450,174 | -0.81(-2.85%) |
Jan 23, 2024 | 29.42 | 29.47 | 28.22 | 28.43 | 3,550,085 | -0.46(-1.59%) |
Jan 22, 2024 | 29.00 | 29.81 | 28.75 | 28.89 | 5,179,888 | +0.55(+1.94%) |
Jan 19, 2024 | 28.13 | 28.36 | 27.36 | 28.34 | 3,938,906 | +0.27(+0.96%) |
Jan 18, 2024 | 28.85 | 28.85 | 27.29 | 28.07 | 4,303,397 | -0.31(-1.09%) |
Jan 17, 2024 | 29.42 | 29.45 | 28.20 | 28.38 | 5,299,118 | -1.41(-4.73%) |
Jan 16, 2024 | 30.00 | 30.31 | 29.43 | 29.79 | 4,018,037 | -0.28(-0.93%) |
Jan 12, 2024 | 30.86 | 31.09 | 29.61 | 30.07 | 5,782,174 | -0.96(-3.09%) |
Jan 11, 2024 | 30.10 | 31.10 | 30.10 | 31.03 | 6,612,675 | +0.41(+1.34%) |
Jan 10, 2024 | 32.10 | 32.12 | 29.77 | 30.62 | 9,164,074 | -1.27(-3.98%) |
Jan 09, 2024 | 31.24 | 32.71 | 30.77 | 31.89 | 7,613,826 | +0.46(+1.46%) |
Jan 08, 2024 | 30.95 | 32.50 | 30.20 | 31.43 | 8,924,704 | +0.94(+3.08%) |
Jan 05, 2024 | 30.92 | 31.25 | 29.38 | 30.49 | 19,179,460 | +0.52(+1.74%) |
Jan 04, 2024 | 28.33 | 30.94 | 28.19 | 29.97 | 43,074,688 | -9.75(-24.55%) |
Jan 03, 2024 | 40.01 | 40.58 | 39.34 | 39.72 | 2,495,878 | -1.62(-3.92%) |
Jan 02, 2024 | 42.83 | 43.40 | 40.86 | 41.34 | 1,709,307 | -1.98(-4.57%) |
Dec 29, 2023 | 43.89 | 44.28 | 42.98 | 43.32 | 1,950,975 | -0.52(-1.19%) |
Dec 28, 2023 | 43.97 | 44.48 | 43.22 | 43.84 | 1,567,509 | -0.13(-0.30%) |
Dec 27, 2023 | 43.85 | 44.16 | 43.12 | 43.97 | 1,340,213 | +0.12(+0.27%) |
Dec 26, 2023 | 43.00 | 43.88 | 42.80 | 43.85 | 994,437 | +0.90(+2.10%) |
Dec 22, 2023 | 43.15 | 43.90 | 42.58 | 42.95 | 1,343,999 | +0.04(+0.09%) |
Dec 21, 2023 | 42.47 | 42.95 | 41.66 | 42.91 | 1,936,569 | +0.76(+1.80%) |
Dec 20, 2023 | 41.76 | 42.53 | 41.58 | 42.15 | 2,500,936 | -0.07(-0.17%) |
Dec 19, 2023 | 41.86 | 42.81 | 41.75 | 42.22 | 1,404,654 | +0.73(+1.76%) |
Dec 18, 2023 | 42.00 | 42.01 | 40.56 | 41.49 | 2,279,424 | -0.47(-1.12%) |
Dec 15, 2023 | 42.45 | 43.01 | 41.30 | 41.96 | 3,161,569 | -0.34(-0.80%) |
Dec 14, 2023 | 41.10 | 42.37 | 41.10 | 42.30 | 2,452,705 | +1.22(+2.97%) |
Dec 13, 2023 | 40.30 | 41.10 | 38.68 | 41.08 | 2,225,583 | +0.73(+1.81%) |
Dec 12, 2023 | 41.05 | 41.19 | 40.03 | 40.35 | 1,367,778 | -0.72(-1.75%) |
Dec 11, 2023 | 40.00 | 41.50 | 39.73 | 41.07 | 1,687,063 | +0.86(+2.14%) |
Dec 08, 2023 | 40.62 | 41.98 | 40.11 | 40.21 | 5,843,632 | -0.01(-0.02%) |
Dec 07, 2023 | 40.00 | 40.71 | 39.60 | 40.22 | 1,610,311 | +0.47(+1.18%) |
Dec 06, 2023 | 40.62 | 41.35 | 39.65 | 39.75 | 1,452,039 | -0.14(-0.35%) |
Dec 05, 2023 | 39.62 | 40.58 | 39.59 | 39.89 | 1,764,406 | +0.17(+0.43%) |
Dec 04, 2023 | 38.90 | 40.40 | 38.84 | 39.72 | 1,777,832 | +0.45(+1.15%) |
Dec 01, 2023 | 40.69 | 40.97 | 39.18 | 39.27 | 2,726,042 | -1.78(-4.34%) |
Nov 30, 2023 | 41.37 | 41.80 | 40.52 | 41.05 | 1,674,077 | -0.33(-0.80%) |
Nov 29, 2023 | 42.41 | 42.41 | 41.03 | 41.38 | 1,384,743 | -0.31(-0.74%) |
Nov 28, 2023 | 42.50 | 42.50 | 41.13 | 41.69 | 2,274,171 | -0.97(-2.27%) |
Nov 27, 2023 | 43.11 | 43.61 | 42.50 | 42.66 | 1,255,195 | -0.90(-2.07%) |
Nov 24, 2023 | 43.00 | 43.83 | 42.94 | 43.56 | 570,827 | +0.16(+0.37%) |
Nov 22, 2023 | 42.96 | 43.96 | 42.46 | 43.40 | 1,397,012 | +0.72(+1.69%) |
Nov 21, 2023 | 41.43 | 42.90 | 40.98 | 42.68 | 1,258,203 | +0.87(+2.08%) |
Nov 20, 2023 | 41.50 | 43.11 | 41.49 | 41.81 | 3,115,865 | +0.31(+0.75%) |
Nov 17, 2023 | 41.17 | 41.77 | 40.69 | 41.50 | 1,331,687 | +0.49(+1.19%) |
Nov 16, 2023 | 40.19 | 41.19 | 40.05 | 41.01 | 1,833,524 | +0.27(+0.66%) |
Nov 15, 2023 | 40.38 | 41.33 | 39.97 | 40.74 | 1,747,389 | +0.60(+1.49%) |
Nov 14, 2023 | 39.53 | 41.03 | 39.48 | 40.14 | 2,193,528 | +1.77(+4.61%) |
Nov 13, 2023 | 37.55 | 38.49 | 36.69 | 38.37 | 1,639,021 | +1.03(+2.76%) |
Nov 10, 2023 | 36.88 | 37.49 | 36.44 | 37.34 | 1,440,755 | +1.20(+3.32%) |
Nov 09, 2023 | 37.04 | 37.27 | 35.99 | 36.14 | 1,325,509 | -0.52(-1.42%) |
Nov 08, 2023 | 37.00 | 37.67 | 36.18 | 36.66 | 968,644 | -0.31(-0.84%) |
Nov 07, 2023 | 36.85 | 37.28 | 36.03 | 36.97 | 1,310,328 | +0.44(+1.20%) |
Nov 06, 2023 | 37.26 | 37.30 | 35.55 | 36.53 | 1,171,142 | -0.27(-0.73%) |
Nov 03, 2023 | 37.87 | 38.07 | 36.15 | 36.80 | 2,130,516 | +0.35(+0.96%) |
Nov 02, 2023 | 36.03 | 37.48 | 36.03 | 36.45 | 1,280,549 | +0.68(+1.90%) |
Nov 01, 2023 | 35.80 | 36.35 | 34.86 | 35.77 | 1,803,607 | +0.10(+0.28%) |
Oct 31, 2023 | 34.49 | 36.14 | 34.02 | 35.67 | 2,520,585 | +1.85(+5.47%) |
Oct 30, 2023 | 35.54 | 35.86 | 33.01 | 33.82 | 3,076,302 | -1.23(-3.51%) |
Oct 27, 2023 | 36.58 | 36.81 | 34.79 | 35.05 | 2,904,299 | -1.37(-3.76%) |
Oct 26, 2023 | 36.00 | 37.84 | 35.87 | 36.42 | 4,992,517 | +2.46(+7.24%) |
Oct 25, 2023 | 34.87 | 35.39 | 33.75 | 33.96 | 3,057,037 | -1.43(-4.04%) |
Oct 24, 2023 | 34.99 | 35.71 | 34.79 | 35.39 | 2,229,315 | +0.47(+1.35%) |
Oct 23, 2023 | 35.05 | 35.74 | 34.80 | 34.92 | 1,614,840 | -0.63(-1.77%) |
Oct 20, 2023 | 34.80 | 35.76 | 34.62 | 35.55 | 1,627,559 | +0.54(+1.54%) |
Oct 19, 2023 | 35.80 | 36.19 | 34.30 | 35.01 | 1,801,748 | -0.84(-2.34%) |
Oct 18, 2023 | 36.36 | 36.83 | 35.83 | 35.85 | 2,869,232 | -0.76(-2.08%) |
Oct 17, 2023 | 35.68 | 37.05 | 35.11 | 36.61 | 2,563,790 | +0.79(+2.21%) |
Oct 16, 2023 | 35.05 | 36.21 | 35.17 | 35.82 | 2,088,859 | +1.26(+3.65%) |
Oct 13, 2023 | 36.36 | 36.61 | 33.26 | 34.56 | 4,735,604 | -1.78(-4.90%) |
Oct 12, 2023 | 37.02 | 38.17 | 36.01 | 36.34 | 3,502,696 | -0.64(-1.73%) |
Oct 11, 2023 | 39.95 | 40.26 | 36.88 | 36.98 | 3,647,263 | -2.81(-7.06%) |
Oct 10, 2023 | 39.35 | 40.61 | 39.02 | 39.79 | 1,853,357 | +0.50(+1.27%) |
Oct 09, 2023 | 39.59 | 39.64 | 37.87 | 39.29 | 4,505,748 | -2.20(-5.30%) |
Oct 06, 2023 | 40.11 | 41.81 | 39.87 | 41.49 | 3,517,897 | +0.91(+2.24%) |
Oct 05, 2023 | 41.00 | 41.45 | 39.81 | 40.58 | 2,513,658 | -0.53(-1.29%) |
Oct 04, 2023 | 40.10 | 41.13 | 39.43 | 41.11 | 1,720,901 | +1.33(+3.34%) |
Oct 03, 2023 | 41.11 | 41.23 | 39.40 | 39.78 | 2,222,345 | -1.88(-4.51%) |
Oct 02, 2023 | 41.51 | 42.47 | 41.14 | 41.66 | 1,694,222 | +0.11(+0.26%) |
Sep 29, 2023 | 41.44 | 42.04 | 41.12 | 41.55 | 1,389,314 | +0.46(+1.12%) |
Sep 28, 2023 | 40.30 | 41.99 | 40.09 | 41.09 | 2,212,867 | +0.83(+2.06%) |
Sep 27, 2023 | 40.40 | 41.12 | 39.45 | 40.26 | 3,332,062 | -0.18(-0.45%) |
Sep 26, 2023 | 40.00 | 40.70 | 39.91 | 40.44 | 1,407,494 | +0.24(+0.60%) |
Sep 25, 2023 | 39.94 | 40.37 | 39.89 | 40.20 | 1,266,636 | +0.17(+0.42%) |
Sep 22, 2023 | 41.37 | 41.88 | 39.92 | 40.03 | 1,868,852 | -0.89(-2.17%) |
Sep 21, 2023 | 39.50 | 41.14 | 39.26 | 40.92 | 3,656,723 | +0.44(+1.09%) |
Sep 20, 2023 | 39.02 | 41.70 | 39.02 | 40.48 | 6,479,319 | +2.05(+5.33%) |
Sep 19, 2023 | 38.25 | 39.00 | 37.55 | 38.43 | 2,924,384 | +0.08(+0.21%) |
Sep 18, 2023 | 37.12 | 39.42 | 37.06 | 38.35 | 3,314,736 | +0.66(+1.75%) |
Sep 15, 2023 | 36.25 | 38.13 | 36.25 | 37.69 | 3,927,068 | +1.45(+4.00%) |
Sep 14, 2023 | 35.81 | 36.36 | 35.30 | 36.24 | 1,718,144 | +0.76(+2.14%) |
Sep 13, 2023 | 36.03 | 36.87 | 35.39 | 35.48 | 1,471,047 | +0.02(+0.06%) |
Sep 12, 2023 | 35.80 | 36.30 | 35.37 | 35.46 | 1,327,994 | -0.53(-1.47%) |
Sep 11, 2023 | 36.56 | 36.80 | 35.57 | 35.99 | 1,051,410 | -0.27(-0.74%) |
Sep 08, 2023 | 35.92 | 36.27 | 35.40 | 36.26 | 844,029 | +0.43(+1.20%) |
Sep 07, 2023 | 35.74 | 36.17 | 35.20 | 35.83 | 1,441,570 | -0.50(-1.38%) |
Sep 06, 2023 | 37.50 | 37.62 | 36.15 | 36.33 | 2,397,456 | -1.04(-2.78%) |
Sep 05, 2023 | 36.58 | 37.55 | 36.45 | 37.37 | 1,392,782 | +0.73(+1.99%) |
Sep 01, 2023 | 35.72 | 36.88 | 35.56 | 36.64 | 1,781,228 | +1.13(+3.18%) |
Aug 31, 2023 | 34.90 | 35.83 | 34.83 | 35.51 | 1,487,251 | +0.75(+2.16%) |
Aug 30, 2023 | 34.68 | 35.63 | 34.40 | 34.76 | 1,583,069 | -0.03(-0.09%) |
Aug 29, 2023 | 34.85 | 35.56 | 34.41 | 34.79 | 1,985,705 | -0.07(-0.20%) |
Aug 28, 2023 | 34.89 | 34.96 | 33.93 | 34.86 | 1,978,447 | +0.28(+0.81%) |
Aug 25, 2023 | 34.35 | 36.30 | 34.26 | 34.58 | 3,781,563 | +0.45(+1.32%) |
Aug 24, 2023 | 35.00 | 35.08 | 34.12 | 34.13 | 2,065,440 | -0.69(-1.98%) |
Aug 23, 2023 | 34.50 | 35.30 | 34.19 | 34.82 | 2,620,773 | +0.08(+0.23%) |
Aug 22, 2023 | 35.15 | 35.54 | 34.01 | 34.74 | 2,852,206 | +0.11(+0.32%) |
Aug 21, 2023 | 35.20 | 35.28 | 34.11 | 34.63 | 2,684,396 | -0.41(-1.17%) |
Aug 18, 2023 | 35.22 | 35.68 | 34.50 | 35.04 | 2,513,097 | -0.73(-2.04%) |
Aug 17, 2023 | 37.00 | 37.15 | 35.61 | 35.77 | 1,885,000 | -0.96(-2.61%) |
Aug 16, 2023 | 37.75 | 37.91 | 36.35 | 36.73 | 2,768,073 | -1.37(-3.60%) |
Aug 15, 2023 | 38.55 | 38.56 | 37.43 | 38.10 | 1,954,374 | -0.45(-1.17%) |
Aug 14, 2023 | 38.35 | 38.64 | 37.65 | 38.55 | 1,295,358 | +0.20(+0.52%) |
Aug 11, 2023 | 37.97 | 38.43 | 37.53 | 38.35 | 1,973,664 | -0.02(-0.05%) |
Aug 10, 2023 | 38.77 | 39.25 | 37.92 | 38.37 | 1,955,639 | -0.03(-0.08%) |
Aug 09, 2023 | 38.49 | 38.78 | 37.52 | 38.40 | 2,948,852 | -0.21(-0.54%) |
Aug 08, 2023 | 38.32 | 38.85 | 37.61 | 38.61 | 1,776,554 | -0.20(-0.52%) |
Aug 07, 2023 | 38.08 | 38.83 | 37.40 | 38.81 | 1,755,496 | +1.00(+2.64%) |
Aug 04, 2023 | 37.74 | 38.12 | 36.45 | 37.81 | 2,804,882 | +0.24(+0.64%) |
Aug 03, 2023 | 37.41 | 38.15 | 36.98 | 37.57 | 2,891,433 | +0.36(+0.97%) |
Aug 02, 2023 | 38.09 | 38.09 | 36.69 | 37.21 | 2,853,517 | -1.06(-2.77%) |
Aug 01, 2023 | 38.12 | 38.73 | 37.46 | 38.27 | 1,987,103 | +0.09(+0.24%) |
Jul 31, 2023 | 38.16 | 39.19 | 37.75 | 38.18 | 3,275,059 | +0.52(+1.37%) |
Jul 28, 2023 | 38.60 | 39.02 | 37.60 | 37.66 | 3,256,330 | -0.34(-0.91%) |
Jul 27, 2023 | 39.06 | 40.18 | 37.43 | 38.01 | 8,134,107 | -2.43(-6.01%) |
Jul 26, 2023 | 40.25 | 40.83 | 39.24 | 40.44 | 2,775,200 | +0.05(+0.12%) |
Jul 25, 2023 | 40.55 | 41.21 | 40.37 | 40.39 | 1,221,500 | -0.45(-1.10%) |
Jul 24, 2023 | 40.57 | 41.73 | 40.57 | 40.84 | 1,703,547 | +0.20(+0.49%) |
Jul 21, 2023 | 41.80 | 42.00 | 40.34 | 40.64 | 2,039,512 | -0.42(-1.02%) |
Jul 20, 2023 | 41.79 | 41.85 | 39.33 | 41.06 | 4,768,511 | -2.43(-5.59%) |
Jul 19, 2023 | 44.55 | 45.10 | 42.83 | 43.49 | 2,391,261 | -0.87(-1.96%) |
Jul 18, 2023 | 43.50 | 44.48 | 43.43 | 44.36 | 2,060,384 | +1.00(+2.31%) |
Jul 17, 2023 | 42.44 | 43.37 | 41.87 | 43.36 | 1,600,797 | +1.34(+3.19%) |
Jul 14, 2023 | 43.20 | 44.04 | 41.86 | 42.02 | 1,867,097 | -1.16(-2.69%) |
Jul 13, 2023 | 43.34 | 44.10 | 42.60 | 43.18 | 2,420,204 | +0.20(+0.47%) |
Jul 12, 2023 | 41.79 | 43.32 | 41.03 | 42.98 | 4,967,338 | +2.14(+5.24%) |
Jul 11, 2023 | 40.64 | 40.91 | 39.76 | 40.84 | 3,036,978 | +0.40(+0.99%) |
Jul 10, 2023 | 40.61 | 41.01 | 39.46 | 40.44 | 2,634,708 | -0.17(-0.42%) |
Jul 07, 2023 | 40.37 | 41.25 | 40.19 | 40.61 | 2,851,991 | +0.51(+1.27%) |
Jul 06, 2023 | 38.82 | 40.36 | 38.75 | 40.10 | 3,171,263 | +0.68(+1.73%) |
Jul 05, 2023 | 39.76 | 40.22 | 39.33 | 39.42 | 2,555,613 | -0.39(-0.98%) |
Jul 03, 2023 | 38.88 | 39.82 | 38.58 | 39.81 | 1,496,986 | +1.39(+3.62%) |
Jun 30, 2023 | 38.34 | 38.66 | 38.04 | 38.42 | 1,663,091 | +0.70(+1.86%) |
Jun 29, 2023 | 38.50 | 38.75 | 37.38 | 37.72 | 2,171,313 | -0.40(-1.05%) |
Jun 28, 2023 | 37.45 | 38.13 | 36.96 | 38.12 | 2,126,024 | +0.59(+1.57%) |
Jun 27, 2023 | 35.97 | 37.63 | 35.25 | 37.53 | 2,648,846 | +1.53(+4.25%) |
Jun 26, 2023 | 37.39 | 37.67 | 35.83 | 36.00 | 3,781,953 | -1.16(-3.12%) |
Jun 23, 2023 | 37.00 | 37.93 | 36.77 | 37.16 | 5,294,315 | -0.25(-0.67%) |
Jun 22, 2023 | 36.50 | 38.08 | 36.18 | 37.41 | 3,100,535 | +0.80(+2.19%) |
Jun 21, 2023 | 37.23 | 37.37 | 35.75 | 36.61 | 4,542,559 | -0.62(-1.67%) |
Jun 20, 2023 | 39.16 | 39.58 | 37.11 | 37.23 | 3,261,989 | -1.93(-4.93%) |
Jun 16, 2023 | 40.11 | 40.12 | 38.91 | 39.16 | 3,682,984 | -0.57(-1.43%) |
Jun 15, 2023 | 40.44 | 40.44 | 39.42 | 39.73 | 3,855,650 | -1.03(-2.53%) |
Jun 14, 2023 | 40.56 | 41.25 | 39.97 | 40.76 | 3,830,712 | +0.45(+1.12%) |
Jun 13, 2023 | 40.45 | 41.14 | 39.77 | 40.31 | 5,944,303 | +0.41(+1.03%) |
Jun 12, 2023 | 41.89 | 41.99 | 39.21 | 39.90 | 10,125,531 | -1.87(-4.48%) |
Jun 09, 2023 | 42.00 | 42.23 | 41.43 | 41.77 | 6,646,583 | -0.01(-0.02%) |
Jun 08, 2023 | 41.13 | 41.96 | 40.10 | 41.78 | 20,136,852 | -1.74(-4.00%) |
Jun 07, 2023 | 43.11 | 46.00 | 42.53 | 43.52 | 5,239,068 | +1.20(+2.84%) |
Jun 06, 2023 | 41.00 | 42.56 | 40.41 | 42.32 | 4,931,864 | -0.05(-0.12%) |
Jun 05, 2023 | 43.56 | 44.17 | 42.22 | 42.37 | 1,416,354 | -1.19(-2.73%) |
Jun 02, 2023 | 45.37 | 45.72 | 43.38 | 43.56 | 1,513,442 | -1.18(-2.64%) |
Jun 01, 2023 | 44.74 | 45.33 | 44.00 | 44.74 | 1,619,345 | +0.17(+0.38%) |
May 31, 2023 | 45.17 | 45.43 | 43.50 | 44.57 | 3,268,521 | -1.77(-3.82%) |
May 30, 2023 | 46.17 | 47.41 | 45.42 | 46.34 | 3,860,046 | +1.20(+2.66%) |
May 26, 2023 | 42.50 | 46.48 | 42.50 | 45.14 | 3,138,881 | +2.66(+6.26%) |
May 25, 2023 | 42.40 | 42.88 | 41.43 | 42.48 | 2,042,822 | +2.10(+5.20%) |
May 24, 2023 | 39.94 | 40.54 | 39.53 | 40.38 | 1,233,285 | +0.33(+0.82%) |
May 23, 2023 | 40.52 | 41.23 | 39.79 | 40.05 | 1,201,686 | -1.02(-2.48%) |
May 22, 2023 | 40.72 | 41.07 | 40.15 | 41.07 | 1,042,988 | +0.24(+0.59%) |
May 19, 2023 | 39.60 | 40.87 | 39.25 | 40.83 | 1,803,886 | +1.72(+4.40%) |
May 18, 2023 | 38.43 | 39.25 | 38.30 | 39.11 | 1,358,683 | +0.84(+2.19%) |
May 17, 2023 | 37.60 | 38.43 | 37.05 | 38.27 | 2,299,327 | +0.63(+1.67%) |
May 16, 2023 | 38.06 | 38.71 | 37.31 | 37.64 | 1,713,474 | -0.65(-1.70%) |
May 15, 2023 | 38.19 | 38.47 | 37.49 | 38.29 | 1,424,801 | +0.27(+0.71%) |
May 12, 2023 | 38.97 | 39.79 | 37.22 | 38.02 | 2,179,664 | -0.88(-2.26%) |
May 11, 2023 | 40.20 | 40.20 | 38.25 | 38.90 | 1,898,255 | -1.59(-3.93%) |
May 10, 2023 | 40.97 | 40.99 | 39.52 | 40.49 | 2,747,728 | +0.42(+1.05%) |
May 09, 2023 | 40.01 | 42.58 | 38.91 | 40.07 | 4,580,244 | +1.03(+2.64%) |
May 08, 2023 | 38.00 | 39.53 | 37.22 | 39.04 | 1,767,954 | +1.43(+3.80%) |
May 05, 2023 | 35.66 | 37.80 | 35.50 | 37.61 | 2,332,694 | +2.79(+8.01%) |
May 04, 2023 | 35.86 | 36.12 | 34.40 | 34.82 | 2,505,857 | -1.23(-3.41%) |
May 03, 2023 | 36.25 | 37.23 | 35.69 | 36.05 | 2,477,852 | -0.75(-2.04%) |
May 02, 2023 | 37.49 | 37.49 | 36.20 | 36.80 | 2,302,137 | -0.66(-1.76%) |
May 01, 2023 | 37.71 | 38.33 | 36.67 | 37.46 | 1,720,411 | -0.18(-0.48%) |
Apr 28, 2023 | 36.91 | 38.44 | 35.85 | 37.64 | 4,972,091 | +1.50(+4.15%) |
Apr 27, 2023 | 31.84 | 36.18 | 29.63 | 36.14 | 21,313,682 | -6.95(-16.13%) |
Apr 26, 2023 | 45.78 | 45.80 | 42.42 | 43.09 | 2,680,692 | -1.73(-3.86%) |
Apr 25, 2023 | 45.66 | 45.88 | 44.31 | 44.82 | 1,312,200 | -1.01(-2.20%) |
Apr 24, 2023 | 45.18 | 46.16 | 44.55 | 45.83 | 2,054,885 | +1.39(+3.13%) |
Apr 21, 2023 | 44.00 | 45.20 | 43.12 | 44.44 | 2,771,614 | -0.10(-0.22%) |
Apr 20, 2023 | 43.62 | 45.26 | 43.51 | 44.54 | 1,837,629 | -0.32(-0.71%) |
Apr 19, 2023 | 45.49 | 46.94 | 44.53 | 44.86 | 3,635,592 | -1.15(-2.50%) |
Apr 18, 2023 | 43.58 | 46.45 | 43.58 | 46.01 | 5,588,551 | +2.88(+6.68%) |
Apr 17, 2023 | 41.22 | 43.16 | 41.20 | 43.13 | 1,415,352 | +1.45(+3.48%) |
Apr 14, 2023 | 42.50 | 43.34 | 41.45 | 41.68 | 1,671,945 | -1.16(-2.71%) |
Apr 13, 2023 | 41.40 | 43.46 | 41.40 | 42.84 | 1,967,573 | +1.47(+3.55%) |
Apr 12, 2023 | 42.82 | 43.49 | 41.14 | 41.37 | 2,664,100 | -0.92(-2.18%) |
Apr 11, 2023 | 41.55 | 42.57 | 41.05 | 42.29 | 1,026,288 | +0.86(+2.08%) |
Apr 10, 2023 | 39.63 | 41.53 | 39.24 | 41.43 | 964,387 | +1.30(+3.24%) |
Apr 06, 2023 | 40.11 | 40.73 | 39.22 | 40.13 | 1,009,831 | -0.47(-1.16%) |
Apr 05, 2023 | 41.97 | 41.97 | 39.42 | 40.60 | 2,595,988 | -1.58(-3.75%) |
Apr 04, 2023 | 44.09 | 44.60 | 41.88 | 42.18 | 2,097,833 | -1.21(-2.79%) |
Apr 03, 2023 | 43.00 | 44.60 | 42.60 | 43.39 | 1,853,633 | +0.12(+0.28%) |
Mar 31, 2023 | 41.98 | 43.77 | 41.66 | 43.27 | 2,067,023 | +1.65(+3.96%) |
Mar 30, 2023 | 42.45 | 42.77 | 41.39 | 41.62 | 1,878,951 | -0.13(-0.31%) |
Mar 29, 2023 | 39.91 | 42.16 | 39.56 | 41.75 | 3,593,718 | +2.57(+6.56%) |
Mar 28, 2023 | 40.25 | 40.64 | 38.50 | 39.18 | 2,470,957 | -1.13(-2.80%) |
Mar 27, 2023 | 40.95 | 42.49 | 40.26 | 40.31 | 2,186,595 | -0.46(-1.13%) |
Mar 24, 2023 | 42.50 | 42.89 | 40.25 | 40.77 | 2,085,001 | -2.22(-5.16%) |
Mar 23, 2023 | 41.50 | 43.50 | 41.25 | 42.99 | 1,744,809 | +1.56(+3.77%) |
Mar 22, 2023 | 42.73 | 42.73 | 40.77 | 41.43 | 2,153,364 | -1.12(-2.63%) |
Mar 21, 2023 | 43.84 | 44.48 | 41.94 | 42.55 | 1,235,631 | -0.69(-1.60%) |
Mar 20, 2023 | 42.69 | 44.77 | 42.67 | 43.24 | 1,883,111 | -0.34(-0.78%) |
Mar 17, 2023 | 42.93 | 44.47 | 42.19 | 43.58 | 3,635,779 | +0.31(+0.72%) |
Mar 16, 2023 | 40.86 | 43.38 | 40.72 | 43.27 | 1,554,150 | +2.34(+5.72%) |
Mar 15, 2023 | 40.99 | 41.31 | 39.58 | 40.93 | 1,728,309 | -0.83(-1.99%) |
Mar 14, 2023 | 40.77 | 41.83 | 40.58 | 41.76 | 929,963 | +1.71(+4.27%) |
Mar 13, 2023 | 38.40 | 40.60 | 37.28 | 40.05 | 1,558,493 | +0.78(+1.99%) |
Mar 10, 2023 | 40.47 | 40.58 | 38.42 | 39.27 | 1,759,626 | -1.36(-3.35%) |
Mar 09, 2023 | 41.00 | 42.61 | 40.60 | 40.63 | 1,897,611 | -0.14(-0.34%) |
Mar 08, 2023 | 41.50 | 41.55 | 40.35 | 40.77 | 1,271,148 | -0.75(-1.81%) |
Mar 07, 2023 | 41.80 | 42.17 | 40.69 | 41.52 | 1,492,933 | +0.07(+0.17%) |
Mar 06, 2023 | 42.61 | 43.18 | 41.19 | 41.45 | 1,868,065 | -0.33(-0.79%) |
Mar 03, 2023 | 39.00 | 42.43 | 38.93 | 41.78 | 2,407,893 | +3.30(+8.58%) |
Mar 02, 2023 | 37.48 | 39.61 | 37.28 | 38.48 | 1,998,132 | +0.26(+0.68%) |