Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 59.54 | 60.25 | 57.51 | 58.47 | 392,195 | -1.05(-1.76%) |
May 30, 2024 | 60.50 | 61.10 | 59.05 | 59.52 | 273,323 | -0.84(-1.39%) |
May 29, 2024 | 59.92 | 61.03 | 59.35 | 60.36 | 283,888 | -0.60(-0.98%) |
May 28, 2024 | 62.29 | 62.50 | 60.26 | 60.96 | 248,727 | -0.19(-0.31%) |
May 24, 2024 | 60.85 | 62.88 | 60.27 | 61.15 | 309,541 | +0.56(+0.92%) |
May 23, 2024 | 61.91 | 62.20 | 60.10 | 60.59 | 275,625 | -1.19(-1.93%) |
May 22, 2024 | 62.89 | 64.50 | 60.59 | 61.78 | 429,920 | -0.58(-0.93%) |
May 21, 2024 | 62.23 | 63.51 | 61.90 | 62.36 | 314,661 | -0.28(-0.45%) |
May 20, 2024 | 60.65 | 62.72 | 60.49 | 62.64 | 299,433 | +1.99(+3.28%) |
May 17, 2024 | 62.34 | 62.36 | 59.56 | 60.65 | 329,785 | -1.61(-2.59%) |
May 16, 2024 | 64.08 | 64.48 | 61.60 | 62.26 | 310,495 | -2.03(-3.16%) |
May 15, 2024 | 61.24 | 64.48 | 61.22 | 64.29 | 543,509 | +4.08(+6.78%) |
May 14, 2024 | 59.05 | 60.39 | 58.81 | 60.21 | 380,862 | +1.42(+2.42%) |
May 13, 2024 | 60.00 | 60.49 | 57.54 | 58.79 | 325,453 | -0.52(-0.88%) |
May 10, 2024 | 61.47 | 62.82 | 58.17 | 59.31 | 511,487 | -2.11(-3.44%) |
May 09, 2024 | 57.77 | 63.28 | 57.11 | 61.42 | 1,832,223 | +0.76(+1.25%) |
May 08, 2024 | 62.50 | 62.97 | 59.61 | 60.66 | 413,981 | -1.53(-2.46%) |
May 07, 2024 | 66.54 | 66.54 | 61.05 | 62.19 | 607,967 | -0.65(-1.03%) |
May 06, 2024 | 62.78 | 64.92 | 62.31 | 62.84 | 588,309 | +1.16(+1.88%) |
May 03, 2024 | 60.00 | 61.85 | 59.59 | 61.68 | 532,855 | +2.05(+3.44%) |
May 02, 2024 | 57.97 | 59.70 | 57.11 | 59.63 | 651,363 | +2.93(+5.17%) |
May 01, 2024 | 52.46 | 57.80 | 52.00 | 56.70 | 675,664 | +4.57(+8.77%) |
Apr 30, 2024 | 53.00 | 53.37 | 52.04 | 52.13 | 305,657 | -1.13(-2.12%) |
Apr 29, 2024 | 53.00 | 54.12 | 52.66 | 53.26 | 423,365 | +0.49(+0.93%) |
Apr 26, 2024 | 52.18 | 53.44 | 52.04 | 52.77 | 273,467 | +0.88(+1.70%) |
Apr 25, 2024 | 51.84 | 52.16 | 50.42 | 51.89 | 364,837 | -0.95(-1.80%) |
Apr 24, 2024 | 55.17 | 56.40 | 52.65 | 52.84 | 288,150 | -2.08(-3.79%) |
Apr 23, 2024 | 52.91 | 55.28 | 52.77 | 54.92 | 343,269 | +2.58(+4.93%) |
Apr 22, 2024 | 51.97 | 52.90 | 50.71 | 52.34 | 270,112 | +0.76(+1.47%) |
Apr 19, 2024 | 51.30 | 52.67 | 50.42 | 51.58 | 244,422 | -0.17(-0.33%) |
Apr 18, 2024 | 52.63 | 53.08 | 50.95 | 51.75 | 397,195 | -1.08(-2.04%) |
Apr 17, 2024 | 54.50 | 54.60 | 52.27 | 52.83 | 175,683 | -1.48(-2.73%) |
Apr 16, 2024 | 52.72 | 54.52 | 52.41 | 54.31 | 201,072 | +1.05(+1.97%) |
Apr 15, 2024 | 55.14 | 57.22 | 52.31 | 53.26 | 474,530 | -1.82(-3.30%) |
Apr 12, 2024 | 55.02 | 55.28 | 53.96 | 55.08 | 320,456 | -0.23(-0.42%) |
Apr 11, 2024 | 53.00 | 55.40 | 52.77 | 55.31 | 206,906 | +2.59(+4.91%) |
Apr 10, 2024 | 53.48 | 55.24 | 52.53 | 52.72 | 257,609 | -2.39(-4.34%) |
Apr 09, 2024 | 56.68 | 56.68 | 54.72 | 55.11 | 361,745 | -1.24(-2.20%) |
Apr 08, 2024 | 56.38 | 56.90 | 53.65 | 56.35 | 300,487 | +1.19(+2.16%) |
Apr 05, 2024 | 51.74 | 56.60 | 51.72 | 55.16 | 515,144 | +3.16(+6.08%) |
Apr 04, 2024 | 52.00 | 53.60 | 51.55 | 52.00 | 384,337 | +0.76(+1.48%) |
Apr 03, 2024 | 49.69 | 51.72 | 49.69 | 51.24 | 281,331 | +0.82(+1.63%) |
Apr 02, 2024 | 49.08 | 50.79 | 48.51 | 50.42 | 494,076 | -0.05(-0.10%) |
Apr 01, 2024 | 51.01 | 51.50 | 48.84 | 50.47 | 377,096 | -1.11(-2.15%) |
Mar 28, 2024 | 50.84 | 52.08 | 50.31 | 51.58 | 459,643 | +0.91(+1.80%) |
Mar 27, 2024 | 49.77 | 51.25 | 48.94 | 50.67 | 311,210 | +1.53(+3.11%) |
Mar 26, 2024 | 49.77 | 49.77 | 48.12 | 49.14 | 371,940 | +0.15(+0.31%) |
Mar 25, 2024 | 48.92 | 50.52 | 48.87 | 48.99 | 178,439 | +0.43(+0.89%) |
Mar 22, 2024 | 51.39 | 51.55 | 48.51 | 48.56 | 244,371 | -2.56(-5.01%) |
Mar 21, 2024 | 49.47 | 51.48 | 48.62 | 51.12 | 523,140 | +2.41(+4.95%) |
Mar 20, 2024 | 48.90 | 49.05 | 47.26 | 48.71 | 225,375 | -0.29(-0.59%) |
Mar 19, 2024 | 46.82 | 50.39 | 46.82 | 49.00 | 430,935 | +2.24(+4.79%) |
Mar 18, 2024 | 47.12 | 48.42 | 46.45 | 46.76 | 461,890 | -0.43(-0.91%) |
Mar 15, 2024 | 45.81 | 47.32 | 45.23 | 47.19 | 634,804 | +0.99(+2.14%) |
Mar 14, 2024 | 49.11 | 49.11 | 45.71 | 46.20 | 515,369 | -2.54(-5.21%) |
Mar 13, 2024 | 50.33 | 50.96 | 48.02 | 48.74 | 469,235 | -1.94(-3.83%) |
Mar 12, 2024 | 50.34 | 52.00 | 49.70 | 50.68 | 312,688 | +0.30(+0.60%) |
Mar 11, 2024 | 52.59 | 52.59 | 50.14 | 50.38 | 378,937 | -2.17(-4.13%) |
Mar 08, 2024 | 54.61 | 54.91 | 51.80 | 52.55 | 398,084 | -1.31(-2.43%) |
Mar 07, 2024 | 54.70 | 54.99 | 53.44 | 53.86 | 376,585 | +0.14(+0.26%) |
Mar 06, 2024 | 55.39 | 55.39 | 52.60 | 53.72 | 595,482 | -0.75(-1.38%) |
Mar 05, 2024 | 56.75 | 57.49 | 54.30 | 54.47 | 384,573 | -1.60(-2.85%) |
Mar 04, 2024 | 56.37 | 57.21 | 55.43 | 56.07 | 320,051 | +0.37(+0.66%) |
Mar 01, 2024 | 55.00 | 58.21 | 54.60 | 55.70 | 581,552 | +1.13(+2.07%) |
Feb 29, 2024 | 57.73 | 57.80 | 53.75 | 54.57 | 958,726 | -1.82(-3.23%) |
Feb 28, 2024 | 57.36 | 57.85 | 55.83 | 56.39 | 750,077 | -1.53(-2.64%) |
Feb 27, 2024 | 56.66 | 58.04 | 56.27 | 57.92 | 313,123 | +1.51(+2.68%) |
Feb 26, 2024 | 54.57 | 56.60 | 54.19 | 56.41 | 250,553 | +1.72(+3.14%) |
Feb 23, 2024 | 55.50 | 56.29 | 54.65 | 54.69 | 436,362 | -0.87(-1.57%) |
Feb 22, 2024 | 55.62 | 57.29 | 54.91 | 55.56 | 486,926 | +0.59(+1.07%) |
Feb 21, 2024 | 55.13 | 55.47 | 53.52 | 54.97 | 569,094 | -0.86(-1.54%) |
Feb 20, 2024 | 55.91 | 56.09 | 53.44 | 55.83 | 756,740 | +0.88(+1.60%) |
Feb 16, 2024 | 55.00 | 56.85 | 54.49 | 54.95 | 423,985 | +1.40(+2.61%) |
Feb 15, 2024 | 52.69 | 54.20 | 52.37 | 53.55 | 439,837 | +1.46(+2.80%) |
Feb 14, 2024 | 51.20 | 52.76 | 51.04 | 52.09 | 428,666 | +1.48(+2.92%) |
Feb 13, 2024 | 48.16 | 51.00 | 47.62 | 50.61 | 460,011 | -0.22(-0.43%) |
Feb 12, 2024 | 50.02 | 50.88 | 49.21 | 50.83 | 269,594 | +1.06(+2.13%) |
Feb 09, 2024 | 49.38 | 51.15 | 49.03 | 49.77 | 548,525 | +0.83(+1.70%) |
Feb 08, 2024 | 47.43 | 49.09 | 47.09 | 48.94 | 272,408 | +1.38(+2.90%) |
Feb 07, 2024 | 47.72 | 47.72 | 46.60 | 47.56 | 210,824 | +0.07(+0.15%) |
Feb 06, 2024 | 46.55 | 47.87 | 46.09 | 47.49 | 281,403 | +0.79(+1.69%) |
Feb 05, 2024 | 47.30 | 48.15 | 46.54 | 46.70 | 315,881 | -0.54(-1.14%) |
Feb 02, 2024 | 48.46 | 49.03 | 45.60 | 47.24 | 584,417 | -2.56(-5.14%) |
Feb 01, 2024 | 46.83 | 50.20 | 46.32 | 49.80 | 753,999 | +4.29(+9.43%) |
Jan 31, 2024 | 46.49 | 47.42 | 45.48 | 45.51 | 297,756 | -0.95(-2.04%) |
Jan 30, 2024 | 47.94 | 48.00 | 46.25 | 46.46 | 231,803 | -1.54(-3.21%) |
Jan 29, 2024 | 47.02 | 48.00 | 46.00 | 48.00 | 332,368 | +0.90(+1.91%) |
Jan 26, 2024 | 47.50 | 47.58 | 46.74 | 47.10 | 255,400 | -0.14(-0.30%) |
Jan 25, 2024 | 48.00 | 48.01 | 46.59 | 47.24 | 469,444 | +0.80(+1.72%) |
Jan 24, 2024 | 47.78 | 47.91 | 46.44 | 46.44 | 418,956 | -0.66(-1.40%) |
Jan 23, 2024 | 47.29 | 47.72 | 46.11 | 47.10 | 235,534 | -0.30(-0.63%) |
Jan 22, 2024 | 46.55 | 48.77 | 46.41 | 47.40 | 636,416 | +1.59(+3.47%) |
Jan 19, 2024 | 46.44 | 46.53 | 45.25 | 45.81 | 320,331 | -0.55(-1.19%) |
Jan 18, 2024 | 45.81 | 46.40 | 44.95 | 46.36 | 371,429 | +0.81(+1.78%) |
Jan 17, 2024 | 44.55 | 45.66 | 43.55 | 45.55 | 383,705 | +0.22(+0.49%) |
Jan 16, 2024 | 45.68 | 46.55 | 44.90 | 45.33 | 664,888 | -1.04(-2.24%) |
Jan 12, 2024 | 47.25 | 47.81 | 45.97 | 46.37 | 371,404 | -0.65(-1.38%) |
Jan 11, 2024 | 46.61 | 47.88 | 45.57 | 47.02 | 590,885 | +0.37(+0.79%) |
Jan 10, 2024 | 46.06 | 47.24 | 45.58 | 46.65 | 417,051 | +0.59(+1.28%) |
Jan 09, 2024 | 45.42 | 47.19 | 45.35 | 46.06 | 772,474 | +0.76(+1.68%) |
Jan 08, 2024 | 41.25 | 45.42 | 41.00 | 45.30 | 1,485,493 | +8.41(+22.80%) |
Jan 05, 2024 | 35.96 | 36.99 | 35.50 | 36.89 | 500,744 | +1.30(+3.65%) |
Jan 04, 2024 | 35.75 | 36.46 | 35.33 | 35.59 | 436,592 | +0.08(+0.23%) |
Jan 03, 2024 | 35.77 | 36.27 | 34.92 | 35.51 | 492,699 | -1.14(-3.11%) |
Jan 02, 2024 | 39.43 | 40.08 | 35.98 | 36.65 | 718,618 | -3.67(-9.10%) |
Dec 29, 2023 | 40.75 | 41.08 | 39.87 | 40.32 | 504,463 | -0.46(-1.13%) |
Dec 28, 2023 | 40.96 | 41.43 | 40.23 | 40.78 | 567,899 | -0.12(-0.29%) |
Dec 27, 2023 | 39.53 | 41.34 | 39.38 | 40.90 | 533,008 | +1.40(+3.54%) |
Dec 26, 2023 | 39.77 | 39.91 | 39.42 | 39.50 | 276,633 | -0.14(-0.35%) |
Dec 22, 2023 | 39.46 | 40.65 | 39.08 | 39.64 | 571,603 | +0.84(+2.16%) |
Dec 21, 2023 | 38.71 | 39.14 | 38.31 | 38.80 | 458,291 | +0.65(+1.70%) |
Dec 20, 2023 | 39.00 | 39.09 | 37.94 | 38.15 | 306,663 | -0.88(-2.25%) |
Dec 19, 2023 | 39.37 | 39.79 | 38.66 | 39.03 | 511,691 | +0.01(+0.03%) |
Dec 18, 2023 | 39.45 | 39.49 | 38.40 | 39.02 | 389,917 | -0.69(-1.74%) |
Dec 15, 2023 | 39.52 | 40.08 | 38.95 | 39.71 | 1,245,380 | -0.29(-0.72%) |
Dec 14, 2023 | 40.01 | 40.59 | 38.80 | 40.00 | 972,677 | +0.22(+0.55%) |
Dec 13, 2023 | 38.47 | 40.24 | 37.89 | 39.78 | 859,811 | +2.25(+6.00%) |
Dec 12, 2023 | 35.40 | 37.59 | 35.02 | 37.53 | 593,058 | +2.49(+7.11%) |
Dec 11, 2023 | 34.97 | 35.24 | 33.95 | 35.04 | 499,747 | +0.07(+0.20%) |
Dec 08, 2023 | 34.04 | 35.04 | 33.74 | 34.97 | 542,676 | +0.81(+2.37%) |
Dec 07, 2023 | 33.54 | 34.20 | 33.09 | 34.16 | 433,600 | +0.60(+1.79%) |
Dec 06, 2023 | 33.18 | 33.98 | 32.88 | 33.56 | 636,738 | +0.57(+1.73%) |
Dec 05, 2023 | 31.93 | 33.06 | 31.34 | 32.99 | 810,403 | +1.51(+4.80%) |
Dec 04, 2023 | 29.97 | 31.49 | 29.97 | 31.48 | 756,681 | +2.02(+6.86%) |
Dec 01, 2023 | 30.11 | 30.55 | 28.88 | 29.46 | 559,529 | -0.70(-2.32%) |
Nov 30, 2023 | 29.90 | 30.55 | 29.48 | 30.16 | 707,995 | +0.38(+1.28%) |
Nov 29, 2023 | 29.97 | 30.41 | 29.39 | 29.78 | 1,118,763 | +0.18(+0.61%) |
Nov 28, 2023 | 30.15 | 30.52 | 29.33 | 29.60 | 740,462 | -0.54(-1.79%) |
Nov 27, 2023 | 29.38 | 30.20 | 29.17 | 30.14 | 573,209 | +0.77(+2.62%) |
Nov 24, 2023 | 28.54 | 29.44 | 28.54 | 29.37 | 145,841 | +0.84(+2.94%) |
Nov 22, 2023 | 28.20 | 28.89 | 28.12 | 28.53 | 235,447 | +0.83(+3.00%) |
Nov 21, 2023 | 28.18 | 28.35 | 27.51 | 27.70 | 487,596 | -0.53(-1.88%) |
Nov 20, 2023 | 27.51 | 28.43 | 27.07 | 28.23 | 312,450 | +0.70(+2.54%) |
Nov 17, 2023 | 28.42 | 28.69 | 27.15 | 27.53 | 570,326 | -0.60(-2.13%) |
Nov 16, 2023 | 27.37 | 28.60 | 27.37 | 28.13 | 564,109 | +0.66(+2.40%) |
Nov 15, 2023 | 26.95 | 27.71 | 26.85 | 27.47 | 1,078,409 | +0.27(+0.99%) |
Nov 14, 2023 | 26.21 | 27.75 | 26.20 | 27.20 | 621,489 | +1.32(+5.10%) |
Nov 13, 2023 | 25.28 | 26.30 | 25.14 | 25.88 | 606,700 | +0.60(+2.37%) |
Nov 10, 2023 | 23.52 | 26.66 | 22.91 | 25.28 | 1,110,716 | +1.48(+6.22%) |
Nov 09, 2023 | 24.91 | 25.24 | 23.76 | 23.80 | 917,100 | -1.04(-4.19%) |
Nov 08, 2023 | 25.13 | 25.21 | 24.49 | 24.84 | 494,011 | -0.20(-0.80%) |
Nov 07, 2023 | 24.27 | 25.17 | 24.14 | 25.04 | 636,764 | +0.95(+3.94%) |
Nov 06, 2023 | 24.12 | 24.59 | 23.62 | 24.09 | 1,157,379 | -0.08(-0.33%) |
Nov 03, 2023 | 23.17 | 25.16 | 23.17 | 24.17 | 760,972 | +1.22(+5.32%) |
Nov 02, 2023 | 22.76 | 23.34 | 22.60 | 22.95 | 479,785 | +0.65(+2.91%) |
Nov 01, 2023 | 22.18 | 22.79 | 21.66 | 22.30 | 501,247 | +0.16(+0.72%) |
Oct 31, 2023 | 21.14 | 22.39 | 21.14 | 22.14 | 560,116 | +1.23(+5.88%) |
Oct 30, 2023 | 21.30 | 21.47 | 20.66 | 20.91 | 667,746 | -0.38(-1.78%) |
Oct 27, 2023 | 20.95 | 21.86 | 20.83 | 21.29 | 356,927 | +0.22(+1.04%) |
Oct 26, 2023 | 22.13 | 22.20 | 20.88 | 21.07 | 896,309 | -1.21(-5.43%) |
Oct 25, 2023 | 24.25 | 24.58 | 22.25 | 22.28 | 639,199 | -2.15(-8.80%) |
Oct 24, 2023 | 24.22 | 25.26 | 24.19 | 24.43 | 335,647 | +0.43(+1.79%) |
Oct 23, 2023 | 24.54 | 24.96 | 23.52 | 24.00 | 488,080 | -0.64(-2.60%) |
Oct 20, 2023 | 24.87 | 24.97 | 24.30 | 24.64 | 312,794 | -0.13(-0.52%) |
Oct 19, 2023 | 25.15 | 25.37 | 24.59 | 24.77 | 323,072 | -0.40(-1.59%) |
Oct 18, 2023 | 25.43 | 25.66 | 25.11 | 25.17 | 177,437 | -0.28(-1.10%) |
Oct 17, 2023 | 25.27 | 26.13 | 25.27 | 25.45 | 369,854 | -0.02(-0.08%) |
Oct 16, 2023 | 24.40 | 25.55 | 24.20 | 25.47 | 401,746 | +1.26(+5.20%) |
Oct 13, 2023 | 24.16 | 24.54 | 23.75 | 24.21 | 541,166 | -0.18(-0.74%) |
Oct 12, 2023 | 25.46 | 25.46 | 24.32 | 24.39 | 513,478 | -0.90(-3.56%) |
Oct 11, 2023 | 26.39 | 26.41 | 24.65 | 25.29 | 255,091 | -1.14(-4.31%) |
Oct 10, 2023 | 26.61 | 27.31 | 25.88 | 26.43 | 283,470 | -0.25(-0.94%) |
Oct 09, 2023 | 26.76 | 27.19 | 26.27 | 26.68 | 162,752 | -0.34(-1.26%) |
Oct 06, 2023 | 25.95 | 27.35 | 25.95 | 27.02 | 544,380 | +0.80(+3.05%) |
Oct 05, 2023 | 26.31 | 26.50 | 26.07 | 26.22 | 442,195 | -0.02(-0.08%) |
Oct 04, 2023 | 26.13 | 26.63 | 25.90 | 26.24 | 253,899 | +0.25(+0.96%) |
Oct 03, 2023 | 26.24 | 26.75 | 25.93 | 25.99 | 245,717 | -0.76(-2.84%) |
Oct 02, 2023 | 27.89 | 27.90 | 26.62 | 26.75 | 264,382 | -1.14(-4.09%) |
Sep 29, 2023 | 28.51 | 28.98 | 27.65 | 27.89 | 254,141 | -0.32(-1.13%) |
Sep 28, 2023 | 27.59 | 28.50 | 27.50 | 28.21 | 188,657 | +0.64(+2.32%) |
Sep 27, 2023 | 27.29 | 27.78 | 26.97 | 27.57 | 188,292 | +0.32(+1.17%) |
Sep 26, 2023 | 26.90 | 27.99 | 26.90 | 27.25 | 429,025 | +0.20(+0.74%) |
Sep 25, 2023 | 27.45 | 27.41 | 27.00 | 27.05 | 264,031 | -0.14(-0.51%) |
Sep 22, 2023 | 27.47 | 28.25 | 27.14 | 27.19 | 287,280 | -0.22(-0.80%) |
Sep 21, 2023 | 28.00 | 28.00 | 26.51 | 27.41 | 387,858 | -0.95(-3.35%) |
Sep 20, 2023 | 28.40 | 28.84 | 27.76 | 28.36 | 334,092 | -0.01(-0.04%) |
Sep 19, 2023 | 28.23 | 28.84 | 28.14 | 28.37 | 324,597 | +0.14(+0.50%) |
Sep 18, 2023 | 30.11 | 30.11 | 28.18 | 28.23 | 558,011 | -1.60(-5.36%) |
Sep 15, 2023 | 30.00 | 30.09 | 29.50 | 29.83 | 1,088,222 | +0.15(+0.51%) |
Sep 14, 2023 | 29.59 | 29.73 | 28.84 | 29.68 | 401,663 | +0.09(+0.30%) |
Sep 13, 2023 | 27.53 | 29.91 | 27.26 | 29.59 | 680,195 | +1.90(+6.86%) |
Sep 12, 2023 | 29.92 | 29.94 | 27.61 | 27.69 | 686,880 | -2.47(-8.19%) |
Sep 11, 2023 | 29.14 | 30.47 | 29.14 | 30.16 | 419,155 | +1.17(+4.04%) |
Sep 08, 2023 | 29.60 | 30.67 | 28.82 | 28.99 | 424,415 | -0.73(-2.46%) |
Sep 07, 2023 | 29.49 | 30.51 | 29.37 | 29.72 | 662,895 | +0.20(+0.68%) |
Sep 06, 2023 | 28.48 | 29.54 | 28.48 | 29.52 | 588,392 | +1.03(+3.62%) |
Sep 05, 2023 | 29.07 | 29.07 | 28.24 | 28.49 | 430,101 | -0.70(-2.40%) |
Sep 01, 2023 | 29.19 | 29.49 | 28.86 | 29.19 | 180,439 | +0.18(+0.62%) |
Aug 31, 2023 | 29.06 | 29.34 | 28.53 | 29.01 | 656,260 | -0.05(-0.17%) |
Aug 30, 2023 | 28.79 | 29.23 | 28.33 | 29.06 | 341,575 | +0.39(+1.36%) |
Aug 29, 2023 | 28.19 | 28.94 | 27.70 | 28.67 | 338,224 | +0.45(+1.59%) |
Aug 28, 2023 | 29.59 | 29.92 | 28.12 | 28.22 | 352,752 | -1.28(-4.34%) |
Aug 25, 2023 | 29.40 | 29.88 | 29.04 | 29.50 | 425,651 | +0.14(+0.48%) |
Aug 24, 2023 | 30.63 | 30.67 | 29.32 | 29.36 | 390,210 | -1.09(-3.58%) |
Aug 23, 2023 | 30.05 | 30.99 | 30.05 | 30.45 | 439,505 | +0.50(+1.67%) |
Aug 22, 2023 | 29.52 | 29.98 | 29.10 | 29.95 | 465,370 | +0.55(+1.87%) |
Aug 21, 2023 | 29.96 | 30.11 | 29.25 | 29.40 | 307,308 | -0.57(-1.90%) |
Aug 18, 2023 | 29.23 | 30.22 | 28.92 | 29.97 | 497,401 | +0.40(+1.35%) |
Aug 17, 2023 | 30.25 | 30.40 | 29.54 | 29.57 | 436,481 | -0.71(-2.34%) |
Aug 16, 2023 | 30.71 | 31.40 | 30.23 | 30.28 | 473,920 | -0.26(-0.85%) |
Aug 15, 2023 | 29.64 | 31.61 | 29.57 | 30.54 | 353,894 | +0.98(+3.32%) |
Aug 14, 2023 | 28.19 | 29.66 | 27.94 | 29.56 | 457,904 | +1.39(+4.93%) |
Aug 11, 2023 | 27.75 | 28.53 | 27.28 | 28.17 | 518,935 | +0.23(+0.82%) |
Aug 10, 2023 | 27.27 | 28.25 | 27.00 | 27.94 | 723,362 | +0.32(+1.16%) |
Aug 09, 2023 | 29.75 | 29.75 | 27.56 | 27.62 | 1,014,445 | -2.01(-6.78%) |
Aug 08, 2023 | 32.00 | 33.05 | 29.22 | 29.63 | 1,007,467 | +0.79(+2.74%) |
Aug 07, 2023 | 30.00 | 30.25 | 28.67 | 28.84 | 885,448 | -1.23(-4.09%) |
Aug 04, 2023 | 31.77 | 32.58 | 30.00 | 30.07 | 1,264,601 | -1.78(-5.59%) |
Aug 03, 2023 | 32.52 | 33.28 | 31.62 | 31.85 | 605,603 | -0.90(-2.75%) |
Aug 02, 2023 | 32.78 | 33.18 | 32.40 | 32.75 | 804,396 | -0.42(-1.27%) |
Aug 01, 2023 | 33.05 | 33.66 | 32.57 | 33.17 | 266,040 | -0.20(-0.60%) |
Jul 31, 2023 | 33.52 | 33.75 | 32.51 | 33.37 | 315,269 | +0.03(+0.09%) |
Jul 28, 2023 | 32.50 | 33.77 | 32.49 | 33.34 | 347,110 | +0.98(+3.03%) |
Jul 27, 2023 | 31.84 | 33.05 | 31.80 | 32.36 | 337,979 | +0.52(+1.63%) |
Jul 26, 2023 | 30.89 | 31.92 | 30.89 | 31.84 | 226,002 | +0.68(+2.18%) |
Jul 25, 2023 | 30.43 | 31.80 | 30.43 | 31.16 | 314,317 | +0.51(+1.66%) |
Jul 24, 2023 | 30.75 | 31.24 | 30.34 | 30.65 | 212,800 | -0.41(-1.32%) |
Jul 21, 2023 | 30.41 | 31.68 | 30.32 | 31.06 | 300,520 | +0.71(+2.34%) |
Jul 20, 2023 | 32.05 | 32.35 | 30.32 | 30.35 | 328,794 | -2.25(-6.90%) |
Jul 19, 2023 | 32.63 | 32.80 | 31.42 | 32.60 | 353,663 | -0.04(-0.12%) |
Jul 18, 2023 | 32.88 | 32.88 | 32.14 | 32.64 | 315,373 | -0.13(-0.40%) |
Jul 17, 2023 | 32.88 | 33.53 | 31.81 | 32.77 | 525,367 | +0.32(+0.99%) |
Jul 14, 2023 | 31.12 | 32.68 | 31.03 | 32.45 | 338,864 | +1.49(+4.81%) |
Jul 13, 2023 | 30.97 | 31.44 | 30.32 | 30.96 | 180,285 | +0.22(+0.72%) |
Jul 12, 2023 | 31.85 | 31.85 | 30.56 | 30.74 | 274,514 | -0.03(-0.10%) |
Jul 11, 2023 | 31.87 | 31.88 | 29.77 | 30.77 | 527,930 | -0.91(-2.87%) |
Jul 10, 2023 | 31.30 | 31.69 | 30.37 | 31.68 | 378,193 | +0.46(+1.47%) |
Jul 07, 2023 | 28.75 | 31.88 | 28.75 | 31.22 | 857,849 | +2.98(+10.55%) |
Jul 06, 2023 | 27.84 | 28.27 | 27.34 | 28.24 | 245,375 | +0.32(+1.15%) |
Jul 05, 2023 | 28.32 | 28.44 | 27.32 | 27.92 | 158,569 | -0.40(-1.41%) |
Jul 03, 2023 | 28.64 | 28.70 | 27.53 | 28.32 | 137,028 | -0.48(-1.67%) |
Jun 30, 2023 | 29.00 | 29.32 | 28.42 | 28.80 | 524,816 | -0.10(-0.35%) |
Jun 29, 2023 | 26.55 | 29.56 | 26.55 | 28.90 | 774,988 | +2.54(+9.64%) |
Jun 28, 2023 | 25.15 | 26.37 | 24.52 | 26.36 | 321,613 | +1.04(+4.11%) |
Jun 27, 2023 | 25.50 | 25.72 | 25.16 | 25.32 | 395,732 | -0.15(-0.59%) |
Jun 26, 2023 | 26.04 | 26.07 | 25.24 | 25.47 | 368,895 | -0.55(-2.11%) |
Jun 23, 2023 | 26.38 | 26.81 | 25.77 | 26.02 | 1,065,911 | -0.73(-2.73%) |
Jun 22, 2023 | 26.07 | 27.32 | 25.33 | 26.75 | 623,283 | +0.64(+2.45%) |
Jun 21, 2023 | 26.08 | 26.66 | 25.82 | 26.11 | 465,585 | +0.15(+0.58%) |
Jun 20, 2023 | 25.62 | 26.42 | 25.01 | 25.96 | 421,771 | +0.37(+1.45%) |
Jun 16, 2023 | 26.13 | 26.20 | 25.21 | 25.59 | 329,128 | -0.10(-0.39%) |
Jun 15, 2023 | 26.16 | 26.48 | 25.67 | 25.69 | 357,221 | -0.52(-1.98%) |
Jun 14, 2023 | 25.97 | 26.25 | 25.00 | 26.21 | 414,024 | +0.02(+0.08%) |
Jun 13, 2023 | 25.90 | 26.59 | 25.65 | 26.19 | 847,980 | +0.19(+0.73%) |
Jun 12, 2023 | 25.85 | 26.17 | 25.62 | 26.00 | 1,111,875 | +0.08(+0.31%) |
Jun 09, 2023 | 26.00 | 26.76 | 25.82 | 25.92 | 471,355 | -0.08(-0.31%) |
Jun 08, 2023 | 25.52 | 26.53 | 25.33 | 26.00 | 687,140 | +0.32(+1.25%) |
Jun 07, 2023 | 26.27 | 27.44 | 25.65 | 25.68 | 615,699 | -0.54(-2.06%) |
Jun 06, 2023 | 26.08 | 26.41 | 25.78 | 26.22 | 582,365 | +0.01(+0.04%) |
Jun 05, 2023 | 26.40 | 26.40 | 25.74 | 26.21 | 456,794 | +0.18(+0.69%) |
Jun 02, 2023 | 26.48 | 26.66 | 25.61 | 26.03 | 233,160 | -0.14(-0.53%) |