Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 47.19 | 47.49 | 46.50 | 47.43 | 873,391 | +0.57(+1.21%) |
May 30, 2024 | 46.51 | 46.88 | 46.04 | 46.86 | 1,180,833 | +0.52(+1.12%) |
May 29, 2024 | 47.14 | 47.47 | 46.21 | 46.34 | 1,141,644 | -1.30(-2.74%) |
May 28, 2024 | 48.59 | 48.88 | 47.57 | 47.65 | 647,870 | -0.69(-1.42%) |
May 24, 2024 | 47.83 | 48.42 | 47.64 | 48.33 | 443,919 | +0.83(+1.74%) |
May 23, 2024 | 48.32 | 48.32 | 47.28 | 47.51 | 519,531 | -0.48(-1.00%) |
May 22, 2024 | 48.47 | 48.58 | 47.58 | 47.99 | 705,361 | -0.57(-1.17%) |
May 21, 2024 | 48.75 | 48.91 | 48.45 | 48.55 | 571,034 | -0.16(-0.33%) |
May 20, 2024 | 48.98 | 49.19 | 48.69 | 48.71 | 706,912 | -0.34(-0.69%) |
May 17, 2024 | 49.22 | 49.63 | 48.91 | 49.05 | 604,882 | -0.15(-0.30%) |
May 16, 2024 | 49.76 | 49.85 | 48.95 | 49.20 | 554,979 | -0.75(-1.49%) |
May 15, 2024 | 49.57 | 50.21 | 49.48 | 49.95 | 713,664 | +0.77(+1.56%) |
May 14, 2024 | 48.97 | 49.36 | 48.59 | 49.18 | 608,441 | +0.52(+1.06%) |
May 13, 2024 | 49.06 | 49.10 | 48.57 | 48.66 | 572,948 | -0.22(-0.45%) |
May 10, 2024 | 49.82 | 49.98 | 48.64 | 48.88 | 794,132 | -0.68(-1.37%) |
May 09, 2024 | 48.79 | 49.62 | 48.66 | 49.56 | 884,608 | +0.82(+1.67%) |
May 08, 2024 | 47.12 | 48.78 | 46.80 | 48.74 | 1,443,177 | +1.16(+2.45%) |
May 07, 2024 | 46.80 | 48.05 | 46.01 | 47.58 | 3,299,094 | -3.74(-7.29%) |
May 06, 2024 | 51.57 | 51.76 | 51.11 | 51.32 | 1,335,722 | +0.14(+0.27%) |
May 03, 2024 | 51.12 | 51.43 | 50.70 | 51.18 | 731,506 | +0.63(+1.24%) |
May 02, 2024 | 50.89 | 50.94 | 50.16 | 50.55 | 645,789 | +0.49(+0.97%) |
May 01, 2024 | 49.95 | 50.79 | 49.65 | 50.07 | 902,445 | +0.05(+0.10%) |
Apr 30, 2024 | 51.34 | 51.55 | 49.93 | 50.02 | 942,644 | -1.77(-3.42%) |
Apr 29, 2024 | 51.48 | 51.90 | 51.39 | 51.79 | 841,980 | +0.36(+0.70%) |
Apr 26, 2024 | 51.49 | 52.08 | 51.34 | 51.43 | 745,477 | +0.10(+0.19%) |
Apr 25, 2024 | 50.52 | 51.39 | 50.18 | 51.33 | 667,727 | +0.16(+0.31%) |
Apr 24, 2024 | 50.98 | 51.42 | 50.74 | 51.17 | 877,712 | +0.39(+0.76%) |
Apr 23, 2024 | 49.49 | 50.83 | 49.30 | 50.78 | 1,085,964 | +1.45(+2.95%) |
Apr 22, 2024 | 48.93 | 49.76 | 48.68 | 49.33 | 645,488 | +0.52(+1.06%) |
Apr 19, 2024 | 48.54 | 49.20 | 48.54 | 48.81 | 878,927 | +0.30(+0.62%) |
Apr 18, 2024 | 48.69 | 49.48 | 48.39 | 48.51 | 649,162 | +0.09(+0.19%) |
Apr 17, 2024 | 48.71 | 49.00 | 48.27 | 48.42 | 791,660 | +0.18(+0.37%) |
Apr 16, 2024 | 48.08 | 48.49 | 47.53 | 48.24 | 625,365 | +0.24(+0.50%) |
Apr 15, 2024 | 48.79 | 49.23 | 47.78 | 48.01 | 579,964 | -0.33(-0.68%) |
Apr 12, 2024 | 48.57 | 48.95 | 47.91 | 48.33 | 1,156,592 | -0.61(-1.24%) |
Apr 11, 2024 | 48.62 | 49.03 | 47.73 | 48.94 | 1,005,312 | +0.37(+0.76%) |
Apr 10, 2024 | 48.51 | 49.11 | 48.20 | 48.57 | 1,099,763 | -0.75(-1.51%) |
Apr 09, 2024 | 50.14 | 50.34 | 49.25 | 49.32 | 1,051,002 | -0.86(-1.71%) |
Apr 08, 2024 | 50.46 | 50.69 | 49.99 | 50.18 | 913,889 | -0.14(-0.28%) |
Apr 05, 2024 | 49.71 | 50.42 | 49.71 | 50.32 | 1,139,859 | +0.37(+0.74%) |
Apr 04, 2024 | 50.78 | 51.42 | 49.87 | 49.95 | 1,024,637 | -0.27(-0.54%) |
Apr 03, 2024 | 49.93 | 50.46 | 49.73 | 50.22 | 1,194,317 | +0.30(+0.60%) |
Apr 02, 2024 | 50.52 | 50.60 | 49.71 | 49.92 | 1,381,455 | -1.04(-2.03%) |
Apr 01, 2024 | 51.28 | 51.42 | 50.51 | 50.95 | 1,091,138 | -0.26(-0.51%) |
Mar 28, 2024 | 50.86 | 51.25 | 51.25 | 51.21 | 1,343,585 | +0.68(+1.34%) |
Mar 27, 2024 | 50.15 | 50.63 | 49.95 | 50.53 | 1,163,964 | +0.45(+0.89%) |
Mar 26, 2024 | 49.42 | 50.41 | 49.01 | 50.09 | 2,334,817 | +1.20(+2.46%) |
Mar 25, 2024 | 48.04 | 49.44 | 47.86 | 48.88 | 1,938,274 | +0.81(+1.68%) |
Mar 22, 2024 | 47.14 | 48.21 | 47.04 | 48.08 | 1,746,683 | +1.22(+2.61%) |
Mar 21, 2024 | 46.61 | 47.18 | 46.54 | 46.85 | 878,315 | +0.41(+0.88%) |
Mar 20, 2024 | 45.80 | 46.73 | 45.62 | 46.44 | 1,077,578 | +0.30(+0.65%) |
Mar 19, 2024 | 46.17 | 46.54 | 45.64 | 46.14 | 1,368,561 | -0.24(-0.52%) |
Mar 18, 2024 | 46.78 | 47.28 | 46.37 | 46.38 | 2,306,441 | -0.54(-1.15%) |
Mar 15, 2024 | 46.55 | 47.54 | 46.31 | 46.92 | 22,785,554 | +0.74(+1.60%) |
Mar 14, 2024 | 46.25 | 46.66 | 45.99 | 46.18 | 2,038,298 | +0.00(+0.00%) |
Mar 13, 2024 | 45.06 | 46.64 | 45.06 | 46.18 | 2,094,585 | +1.02(+2.26%) |
Mar 12, 2024 | 44.28 | 45.36 | 44.04 | 45.16 | 2,111,328 | +1.26(+2.87%) |
Mar 11, 2024 | 43.15 | 44.14 | 43.08 | 43.90 | 1,893,668 | +0.50(+1.14%) |
Mar 08, 2024 | 43.61 | 44.12 | 43.31 | 43.41 | 1,541,230 | -0.06(-0.14%) |
Mar 07, 2024 | 43.40 | 43.89 | 43.04 | 43.47 | 1,823,861 | +0.46(+1.06%) |
Mar 06, 2024 | 42.65 | 43.58 | 42.47 | 43.01 | 2,905,932 | +0.67(+1.59%) |
Mar 05, 2024 | 41.22 | 43.03 | 41.22 | 42.34 | 2,317,848 | +0.84(+2.03%) |
Mar 04, 2024 | 41.91 | 42.35 | 41.33 | 41.50 | 4,058,843 | +1.95(+4.94%) |
Mar 01, 2024 | 39.88 | 40.16 | 39.45 | 39.54 | 763,405 | -0.20(-0.50%) |
Feb 29, 2024 | 39.43 | 39.76 | 39.05 | 39.74 | 1,222,595 | +0.33(+0.83%) |
Feb 28, 2024 | 39.16 | 39.71 | 39.10 | 39.41 | 783,246 | -0.04(-0.10%) |
Feb 27, 2024 | 39.80 | 39.92 | 39.27 | 39.45 | 772,087 | +0.05(+0.13%) |
Feb 26, 2024 | 39.40 | 39.79 | 39.23 | 39.41 | 824,022 | -0.21(-0.53%) |
Feb 23, 2024 | 39.51 | 40.26 | 39.04 | 39.61 | 888,821 | +0.14(+0.35%) |
Feb 22, 2024 | 39.64 | 39.94 | 39.20 | 39.47 | 1,090,577 | -0.04(-0.10%) |
Feb 21, 2024 | 39.82 | 40.09 | 39.00 | 39.51 | 1,342,747 | -0.66(-1.65%) |
Feb 20, 2024 | 40.53 | 41.01 | 40.14 | 40.18 | 1,208,085 | -0.53(-1.29%) |
Feb 16, 2024 | 42.47 | 42.69 | 40.58 | 40.70 | 1,587,291 | -2.04(-4.78%) |
Feb 15, 2024 | 42.19 | 42.91 | 42.16 | 42.74 | 931,559 | +0.83(+1.99%) |
Feb 14, 2024 | 41.55 | 41.94 | 41.08 | 41.91 | 813,996 | +0.91(+2.22%) |
Feb 13, 2024 | 40.97 | 41.18 | 40.45 | 41.00 | 577,152 | -1.17(-2.77%) |
Feb 12, 2024 | 41.64 | 42.33 | 41.64 | 42.17 | 427,664 | +0.53(+1.26%) |
Feb 09, 2024 | 41.55 | 41.73 | 41.26 | 41.64 | 666,005 | +0.17(+0.41%) |
Feb 08, 2024 | 42.05 | 42.32 | 41.46 | 41.48 | 1,146,922 | -0.70(-1.67%) |
Feb 07, 2024 | 42.28 | 42.29 | 41.80 | 42.18 | 468,589 | +0.05(+0.12%) |
Feb 06, 2024 | 41.89 | 42.50 | 41.74 | 42.13 | 622,452 | +0.22(+0.52%) |
Feb 05, 2024 | 42.12 | 42.12 | 41.61 | 41.91 | 431,594 | -0.70(-1.65%) |
Feb 02, 2024 | 42.09 | 42.73 | 41.87 | 42.62 | 460,541 | +0.15(+0.35%) |
Feb 01, 2024 | 42.02 | 42.60 | 41.54 | 42.47 | 628,224 | +1.03(+2.49%) |
Jan 31, 2024 | 42.73 | 43.14 | 41.39 | 41.44 | 953,988 | -1.32(-3.08%) |
Jan 30, 2024 | 42.54 | 43.04 | 42.54 | 42.75 | 486,413 | +0.03(+0.07%) |
Jan 29, 2024 | 42.37 | 42.77 | 41.88 | 42.73 | 969,040 | +0.45(+1.05%) |
Jan 26, 2024 | 42.15 | 42.56 | 41.94 | 42.28 | 909,532 | +0.24(+0.57%) |
Jan 25, 2024 | 41.43 | 42.52 | 41.37 | 42.04 | 1,097,055 | +1.25(+3.06%) |
Jan 24, 2024 | 41.60 | 41.60 | 40.77 | 40.79 | 486,103 | -0.30(-0.72%) |
Jan 23, 2024 | 41.03 | 41.29 | 40.81 | 41.09 | 917,146 | +0.42(+1.02%) |
Jan 22, 2024 | 40.23 | 40.70 | 40.18 | 40.67 | 489,370 | +0.60(+1.51%) |
Jan 19, 2024 | 39.49 | 40.07 | 39.14 | 40.07 | 387,676 | +0.65(+1.66%) |
Jan 18, 2024 | 39.82 | 39.97 | 39.24 | 39.41 | 616,966 | -0.09(-0.23%) |
Jan 17, 2024 | 38.83 | 39.63 | 38.83 | 39.50 | 714,214 | +0.10(+0.25%) |
Jan 16, 2024 | 39.20 | 39.41 | 38.80 | 39.41 | 552,440 | -0.13(-0.33%) |
Jan 12, 2024 | 40.49 | 40.72 | 39.51 | 39.53 | 463,617 | -0.74(-1.85%) |
Jan 11, 2024 | 39.96 | 40.30 | 39.57 | 40.28 | 407,911 | +0.10(+0.25%) |
Jan 10, 2024 | 40.06 | 40.37 | 39.94 | 40.18 | 563,366 | +0.51(+1.27%) |
Jan 09, 2024 | 39.62 | 39.90 | 39.53 | 39.67 | 392,676 | -0.49(-1.21%) |
Jan 08, 2024 | 39.74 | 40.22 | 39.43 | 40.16 | 657,829 | +0.27(+0.67%) |
Jan 05, 2024 | 39.39 | 40.38 | 39.39 | 39.89 | 1,039,961 | +0.39(+0.98%) |
Jan 04, 2024 | 39.11 | 39.76 | 39.05 | 39.50 | 850,186 | +0.44(+1.12%) |
Jan 03, 2024 | 40.08 | 40.52 | 39.02 | 39.07 | 937,133 | -1.70(-4.18%) |
Jan 02, 2024 | 41.17 | 41.57 | 40.66 | 40.77 | 614,668 | -0.79(-1.91%) |
Dec 29, 2023 | 41.63 | 41.81 | 41.35 | 41.57 | 439,705 | -0.10(-0.24%) |
Dec 28, 2023 | 41.38 | 41.74 | 41.38 | 41.66 | 522,781 | +0.08(+0.19%) |
Dec 27, 2023 | 41.76 | 41.86 | 41.43 | 41.59 | 493,656 | -0.04(-0.10%) |
Dec 26, 2023 | 41.81 | 41.90 | 41.45 | 41.62 | 598,870 | -0.10(-0.24%) |
Dec 22, 2023 | 41.01 | 41.96 | 41.01 | 41.72 | 650,030 | +0.72(+1.76%) |
Dec 21, 2023 | 40.70 | 41.21 | 40.52 | 41.00 | 459,560 | +0.82(+2.05%) |
Dec 20, 2023 | 40.65 | 41.27 | 40.16 | 40.18 | 894,461 | -0.59(-1.46%) |
Dec 19, 2023 | 40.27 | 40.79 | 40.27 | 40.77 | 581,005 | +0.62(+1.56%) |
Dec 18, 2023 | 40.70 | 40.70 | 39.97 | 40.15 | 788,692 | -0.30(-0.74%) |
Dec 15, 2023 | 40.97 | 41.19 | 40.41 | 40.45 | 1,147,604 | -0.69(-1.69%) |
Dec 14, 2023 | 40.22 | 41.28 | 39.88 | 41.14 | 1,191,586 | +1.61(+4.06%) |
Dec 13, 2023 | 38.58 | 39.68 | 38.37 | 39.53 | 1,015,643 | +0.95(+2.45%) |
Dec 12, 2023 | 39.02 | 39.04 | 38.44 | 38.59 | 962,701 | -0.55(-1.41%) |
Dec 11, 2023 | 38.77 | 39.20 | 38.58 | 39.14 | 751,027 | -0.07(-0.18%) |
Dec 08, 2023 | 38.92 | 39.65 | 38.83 | 39.21 | 645,515 | +0.42(+1.09%) |
Dec 07, 2023 | 38.66 | 38.99 | 38.47 | 38.78 | 1,026,289 | +0.39(+1.03%) |
Dec 06, 2023 | 38.45 | 39.31 | 38.24 | 38.39 | 767,154 | +0.16(+0.41%) |
Dec 05, 2023 | 38.30 | 38.56 | 37.86 | 38.23 | 812,060 | -0.61(-1.57%) |
Dec 04, 2023 | 38.70 | 39.09 | 38.70 | 38.84 | 959,665 | -0.28(-0.71%) |
Dec 01, 2023 | 38.10 | 39.12 | 38.04 | 39.12 | 863,554 | +0.88(+2.29%) |
Nov 30, 2023 | 37.79 | 38.28 | 37.58 | 38.24 | 939,215 | +0.55(+1.46%) |
Nov 29, 2023 | 37.82 | 38.24 | 37.68 | 37.69 | 803,009 | +0.17(+0.45%) |
Nov 28, 2023 | 37.57 | 37.61 | 37.22 | 37.52 | 784,256 | -0.11(-0.29%) |
Nov 27, 2023 | 37.52 | 37.68 | 37.12 | 37.63 | 776,493 | -0.11(-0.29%) |
Nov 24, 2023 | 37.88 | 37.91 | 37.46 | 37.74 | 367,297 | -0.02(-0.05%) |
Nov 22, 2023 | 38.24 | 38.40 | 37.74 | 37.76 | 752,538 | -0.07(-0.18%) |
Nov 21, 2023 | 37.86 | 38.06 | 37.58 | 37.83 | 786,319 | -0.16(-0.42%) |
Nov 20, 2023 | 38.07 | 38.17 | 37.53 | 37.99 | 888,319 | -0.25(-0.64%) |
Nov 17, 2023 | 37.61 | 38.23 | 37.54 | 38.23 | 862,189 | +0.99(+2.65%) |
Nov 16, 2023 | 37.59 | 37.79 | 37.06 | 37.25 | 841,597 | -0.54(-1.43%) |
Nov 15, 2023 | 37.23 | 37.86 | 37.22 | 37.79 | 1,073,694 | +0.66(+1.78%) |
Nov 14, 2023 | 37.04 | 37.39 | 36.76 | 37.13 | 1,084,853 | +0.86(+2.36%) |
Nov 13, 2023 | 36.48 | 36.65 | 36.06 | 36.27 | 1,006,419 | -0.56(-1.53%) |
Nov 10, 2023 | 36.11 | 37.04 | 35.86 | 36.83 | 589,880 | +0.90(+2.50%) |
Nov 09, 2023 | 36.50 | 36.69 | 35.91 | 35.94 | 951,337 | -0.29(-0.79%) |
Nov 08, 2023 | 35.94 | 36.60 | 35.94 | 36.22 | 1,182,919 | +0.34(+0.93%) |
Nov 07, 2023 | 36.16 | 36.45 | 35.39 | 35.89 | 1,085,204 | -0.76(-2.07%) |
Nov 06, 2023 | 36.86 | 38.32 | 36.37 | 36.65 | 1,332,061 | +0.34(+0.92%) |
Nov 03, 2023 | 35.60 | 36.54 | 35.55 | 36.31 | 1,190,068 | +1.47(+4.22%) |
Nov 02, 2023 | 34.86 | 35.32 | 34.71 | 34.84 | 886,794 | +0.57(+1.67%) |
Nov 01, 2023 | 33.83 | 34.57 | 33.63 | 34.27 | 738,296 | +0.13(+0.38%) |
Oct 31, 2023 | 33.50 | 34.28 | 33.11 | 34.14 | 782,390 | +0.52(+1.55%) |
Oct 30, 2023 | 33.37 | 34.06 | 32.86 | 33.62 | 1,989,627 | +0.33(+0.98%) |
Oct 27, 2023 | 33.61 | 34.11 | 33.20 | 33.29 | 1,440,106 | -0.13(-0.38%) |
Oct 26, 2023 | 33.45 | 33.87 | 32.99 | 33.42 | 1,279,026 | +0.00(+0.00%) |
Oct 25, 2023 | 33.73 | 34.16 | 33.42 | 33.42 | 528,659 | -0.53(-1.57%) |
Oct 24, 2023 | 34.08 | 34.26 | 33.73 | 33.95 | 408,351 | -0.01(-0.03%) |
Oct 23, 2023 | 33.97 | 34.35 | 33.82 | 33.96 | 763,362 | +0.10(+0.29%) |
Oct 20, 2023 | 34.10 | 34.55 | 33.84 | 33.87 | 663,720 | -0.27(-0.78%) |
Oct 19, 2023 | 34.37 | 35.18 | 33.87 | 34.13 | 642,716 | -0.37(-1.09%) |
Oct 18, 2023 | 35.65 | 35.88 | 34.51 | 34.51 | 614,399 | -1.73(-4.76%) |
Oct 17, 2023 | 35.57 | 36.56 | 35.57 | 36.23 | 514,303 | +0.45(+1.27%) |
Oct 16, 2023 | 35.58 | 36.06 | 35.34 | 35.78 | 429,772 | +0.54(+1.54%) |
Oct 13, 2023 | 36.07 | 36.20 | 34.89 | 35.24 | 660,690 | -0.73(-2.03%) |
Oct 12, 2023 | 36.93 | 36.93 | 35.69 | 35.97 | 481,823 | -0.80(-2.17%) |
Oct 11, 2023 | 36.21 | 36.98 | 36.21 | 36.76 | 746,057 | +0.70(+1.94%) |
Oct 10, 2023 | 36.35 | 36.86 | 35.96 | 36.06 | 1,213,344 | +0.04(+0.11%) |
Oct 09, 2023 | 36.77 | 37.01 | 35.75 | 36.02 | 786,076 | -1.20(-3.23%) |
Oct 06, 2023 | 37.06 | 37.64 | 36.26 | 37.23 | 522,871 | +0.00(+0.00%) |
Oct 05, 2023 | 36.76 | 37.32 | 36.55 | 37.23 | 570,550 | +0.38(+1.04%) |
Oct 04, 2023 | 36.20 | 36.88 | 36.08 | 36.84 | 635,210 | +0.45(+1.25%) |
Oct 03, 2023 | 37.31 | 37.32 | 36.01 | 36.39 | 841,150 | -1.24(-3.30%) |
Oct 02, 2023 | 38.78 | 38.79 | 37.35 | 37.63 | 572,567 | -1.22(-3.15%) |
Sep 29, 2023 | 39.04 | 39.44 | 38.70 | 38.85 | 436,700 | -0.08(-0.20%) |
Sep 28, 2023 | 38.87 | 39.29 | 38.79 | 38.93 | 402,545 | -0.01(-0.03%) |
Sep 27, 2023 | 38.92 | 39.12 | 38.41 | 38.94 | 495,633 | +0.23(+0.59%) |
Sep 26, 2023 | 39.02 | 39.17 | 38.70 | 38.72 | 332,270 | -0.56(-1.43%) |
Sep 25, 2023 | 38.63 | 39.32 | 39.03 | 39.28 | 330,316 | +0.45(+1.17%) |
Sep 22, 2023 | 39.49 | 39.65 | 38.48 | 38.82 | 527,216 | -0.71(-1.80%) |
Sep 21, 2023 | 39.46 | 39.76 | 39.11 | 39.53 | 494,521 | -0.18(-0.45%) |
Sep 20, 2023 | 39.78 | 40.34 | 39.60 | 39.71 | 513,719 | +0.20(+0.50%) |
Sep 19, 2023 | 39.73 | 40.07 | 39.50 | 39.51 | 546,965 | -0.17(-0.42%) |
Sep 18, 2023 | 39.25 | 40.13 | 39.02 | 39.68 | 528,665 | +0.47(+1.21%) |
Sep 15, 2023 | 38.67 | 39.24 | 38.51 | 39.21 | 766,433 | +0.40(+1.04%) |
Sep 14, 2023 | 39.05 | 39.40 | 38.63 | 38.80 | 414,591 | +0.24(+0.61%) |
Sep 13, 2023 | 38.40 | 38.74 | 38.17 | 38.57 | 410,519 | +0.22(+0.57%) |
Sep 12, 2023 | 38.77 | 38.77 | 38.10 | 38.35 | 732,530 | -0.60(-1.54%) |
Sep 11, 2023 | 40.13 | 40.32 | 38.94 | 38.95 | 676,141 | -0.81(-2.03%) |
Sep 08, 2023 | 39.48 | 39.97 | 39.46 | 39.76 | 365,158 | +0.25(+0.62%) |
Sep 07, 2023 | 39.94 | 40.22 | 39.44 | 39.52 | 652,592 | -0.69(-1.71%) |
Sep 06, 2023 | 40.15 | 40.65 | 39.80 | 40.20 | 493,016 | +0.61(+1.54%) |
Sep 05, 2023 | 40.06 | 40.19 | 39.58 | 39.59 | 580,035 | -0.83(-2.06%) |
Sep 01, 2023 | 40.54 | 40.97 | 40.13 | 40.43 | 825,751 | +0.44(+1.10%) |
Aug 31, 2023 | 39.75 | 40.13 | 39.40 | 39.99 | 728,718 | +0.25(+0.62%) |
Aug 30, 2023 | 39.99 | 40.37 | 39.73 | 39.74 | 351,761 | -0.58(-1.44%) |
Aug 29, 2023 | 40.09 | 40.59 | 39.78 | 40.32 | 303,473 | +0.31(+0.78%) |
Aug 28, 2023 | 39.38 | 40.27 | 39.38 | 40.01 | 366,139 | +0.77(+1.95%) |
Aug 25, 2023 | 39.25 | 39.43 | 38.69 | 39.24 | 464,408 | +0.05(+0.13%) |
Aug 24, 2023 | 39.39 | 39.95 | 39.15 | 39.19 | 295,116 | -0.46(-1.16%) |
Aug 23, 2023 | 39.37 | 39.83 | 39.19 | 39.65 | 413,549 | +0.18(+0.45%) |
Aug 22, 2023 | 39.68 | 40.03 | 39.15 | 39.48 | 539,005 | +0.07(+0.17%) |
Aug 21, 2023 | 39.69 | 39.93 | 39.08 | 39.41 | 402,786 | -0.16(-0.40%) |
Aug 18, 2023 | 38.78 | 39.61 | 38.58 | 39.56 | 391,634 | +0.32(+0.82%) |
Aug 17, 2023 | 39.93 | 40.13 | 39.24 | 39.24 | 423,372 | -0.56(-1.41%) |
Aug 16, 2023 | 40.09 | 40.49 | 39.73 | 39.80 | 360,525 | -0.28(-0.71%) |
Aug 15, 2023 | 40.21 | 40.65 | 39.98 | 40.08 | 479,987 | -0.61(-1.49%) |
Aug 14, 2023 | 40.35 | 40.73 | 40.22 | 40.69 | 360,097 | -0.06(-0.14%) |
Aug 11, 2023 | 40.34 | 40.76 | 39.98 | 40.75 | 432,836 | +0.31(+0.78%) |
Aug 10, 2023 | 40.65 | 41.01 | 40.19 | 40.44 | 487,188 | -0.03(-0.07%) |
Aug 09, 2023 | 41.31 | 41.38 | 40.14 | 40.47 | 502,004 | -0.90(-2.18%) |
Aug 08, 2023 | 40.78 | 41.42 | 40.51 | 41.37 | 685,761 | +0.04(+0.10%) |
Aug 07, 2023 | 40.43 | 41.45 | 40.43 | 41.33 | 880,497 | +0.70(+1.71%) |
Aug 04, 2023 | 40.84 | 42.16 | 40.29 | 40.63 | 1,149,246 | +0.35(+0.88%) |
Aug 03, 2023 | 40.71 | 40.94 | 40.23 | 40.28 | 622,039 | -0.73(-1.77%) |
Aug 02, 2023 | 41.06 | 41.06 | 40.43 | 41.01 | 447,352 | -0.42(-1.02%) |
Aug 01, 2023 | 41.30 | 41.57 | 40.50 | 41.43 | 583,661 | -0.11(-0.26%) |
Jul 31, 2023 | 41.33 | 41.77 | 40.98 | 41.54 | 771,740 | +0.66(+1.61%) |
Jul 28, 2023 | 40.27 | 41.25 | 40.23 | 40.88 | 818,284 | +0.96(+2.41%) |
Jul 27, 2023 | 40.72 | 40.88 | 39.72 | 39.92 | 815,026 | -0.80(-1.98%) |
Jul 26, 2023 | 40.79 | 41.15 | 40.57 | 40.72 | 870,325 | -0.20(-0.48%) |
Jul 25, 2023 | 41.89 | 41.89 | 40.80 | 40.92 | 972,743 | -1.12(-2.66%) |
Jul 24, 2023 | 42.36 | 42.63 | 41.82 | 42.04 | 661,077 | -0.54(-1.27%) |
Jul 21, 2023 | 44.17 | 44.17 | 42.40 | 42.58 | 939,542 | -1.56(-3.53%) |
Jul 20, 2023 | 43.84 | 44.32 | 43.63 | 44.14 | 635,031 | +0.54(+1.24%) |
Jul 19, 2023 | 43.53 | 44.06 | 43.28 | 43.60 | 820,826 | +0.16(+0.36%) |
Jul 18, 2023 | 42.62 | 43.76 | 42.62 | 43.44 | 989,109 | +1.22(+2.88%) |
Jul 17, 2023 | 41.50 | 42.48 | 41.34 | 42.22 | 803,806 | +0.58(+1.39%) |
Jul 14, 2023 | 42.93 | 42.93 | 41.63 | 41.64 | 649,308 | -1.14(-2.66%) |
Jul 13, 2023 | 42.67 | 43.13 | 42.50 | 42.78 | 547,208 | +0.32(+0.76%) |
Jul 12, 2023 | 42.50 | 42.54 | 41.80 | 42.46 | 483,168 | +0.69(+1.64%) |
Jul 11, 2023 | 41.21 | 41.81 | 41.14 | 41.77 | 454,278 | +0.61(+1.48%) |
Jul 10, 2023 | 40.42 | 41.22 | 40.32 | 41.16 | 546,907 | +0.61(+1.50%) |
Jul 07, 2023 | 40.23 | 41.10 | 40.12 | 40.56 | 1,275,003 | +0.46(+1.15%) |
Jul 06, 2023 | 40.26 | 40.50 | 39.47 | 40.09 | 891,189 | -0.73(-1.78%) |
Jul 05, 2023 | 40.82 | 41.39 | 40.59 | 40.82 | 464,320 | -0.33(-0.81%) |
Jul 03, 2023 | 41.01 | 41.50 | 40.97 | 41.15 | 297,231 | +0.10(+0.24%) |
Jun 30, 2023 | 40.92 | 41.17 | 40.54 | 41.06 | 1,083,578 | +0.62(+1.53%) |
Jun 29, 2023 | 40.70 | 40.90 | 40.42 | 40.44 | 903,769 | -0.30(-0.75%) |
Jun 28, 2023 | 40.79 | 40.79 | 40.36 | 40.74 | 617,820 | +0.07(+0.17%) |
Jun 27, 2023 | 40.06 | 40.75 | 39.77 | 40.67 | 815,953 | +0.62(+1.54%) |
Jun 26, 2023 | 39.42 | 40.35 | 39.42 | 40.05 | 672,575 | +0.64(+1.62%) |
Jun 23, 2023 | 39.66 | 39.78 | 39.07 | 39.42 | 773,443 | -0.82(-2.05%) |
Jun 22, 2023 | 39.97 | 40.41 | 39.52 | 40.24 | 814,970 | +0.07(+0.17%) |
Jun 21, 2023 | 40.19 | 40.50 | 39.90 | 40.17 | 807,278 | -0.01(-0.02%) |
Jun 20, 2023 | 40.36 | 40.36 | 39.73 | 40.18 | 737,719 | -0.51(-1.25%) |
Jun 16, 2023 | 41.40 | 41.59 | 40.62 | 40.69 | 1,373,080 | -0.83(-2.01%) |