Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 41.43 | 42.24 | 41.25 | 42.18 | 188,335 | +0.99(+2.40%) |
May 30, 2024 | 40.85 | 41.35 | 40.60 | 41.19 | 135,553 | +0.44(+1.08%) |
May 29, 2024 | 40.66 | 40.85 | 40.57 | 40.75 | 141,541 | -0.14(-0.34%) |
May 28, 2024 | 41.32 | 41.32 | 40.86 | 40.89 | 124,168 | -0.43(-1.04%) |
May 24, 2024 | 41.29 | 41.34 | 40.89 | 41.32 | 105,257 | +0.20(+0.49%) |
May 23, 2024 | 41.70 | 41.70 | 40.89 | 41.12 | 115,926 | -0.69(-1.65%) |
May 22, 2024 | 41.65 | 42.05 | 41.57 | 41.81 | 95,616 | +0.10(+0.24%) |
May 21, 2024 | 41.78 | 42.08 | 41.49 | 41.71 | 70,937 | +0.00(+0.00%) |
May 20, 2024 | 42.68 | 42.68 | 41.64 | 41.71 | 72,228 | -0.86(-2.02%) |
May 17, 2024 | 42.67 | 42.69 | 42.24 | 42.57 | 75,803 | -0.01(-0.02%) |
May 16, 2024 | 41.78 | 42.66 | 41.78 | 42.58 | 118,819 | +1.07(+2.58%) |
May 15, 2024 | 42.60 | 42.60 | 41.50 | 41.51 | 134,198 | -0.98(-2.31%) |
May 14, 2024 | 43.19 | 43.34 | 41.86 | 42.49 | 169,233 | -0.82(-1.89%) |
May 13, 2024 | 43.68 | 43.68 | 43.18 | 43.31 | 161,312 | -0.17(-0.39%) |
May 10, 2024 | 43.88 | 43.88 | 43.29 | 43.48 | 49,480 | -0.30(-0.69%) |
May 09, 2024 | 43.30 | 43.81 | 43.14 | 43.78 | 66,256 | +0.41(+0.95%) |
May 08, 2024 | 43.02 | 43.54 | 42.79 | 43.37 | 65,361 | +0.53(+1.24%) |
May 07, 2024 | 42.91 | 43.16 | 42.83 | 42.84 | 132,971 | +0.13(+0.30%) |
May 06, 2024 | 42.71 | 42.92 | 42.54 | 42.71 | 83,032 | +0.30(+0.70%) |
May 03, 2024 | 43.04 | 43.04 | 42.18 | 42.41 | 120,685 | -0.49(-1.13%) |
May 02, 2024 | 42.81 | 42.90 | 42.48 | 42.90 | 79,665 | +0.10(+0.23%) |
May 01, 2024 | 42.55 | 43.09 | 42.55 | 42.80 | 102,964 | +0.51(+1.20%) |
Apr 30, 2024 | 42.72 | 42.81 | 42.13 | 42.29 | 329,010 | -0.47(-1.09%) |
Apr 29, 2024 | 43.43 | 43.79 | 42.36 | 42.76 | 244,251 | -0.94(-2.16%) |
Apr 26, 2024 | 39.18 | 43.95 | 38.40 | 43.70 | 303,914 | +0.50(+1.15%) |
Apr 25, 2024 | 44.37 | 44.44 | 42.83 | 43.21 | 278,993 | -1.38(-3.10%) |
Apr 24, 2024 | 43.99 | 44.60 | 43.99 | 44.59 | 96,411 | +0.27(+0.60%) |
Apr 23, 2024 | 44.12 | 44.62 | 44.12 | 44.32 | 110,143 | +0.29(+0.65%) |
Apr 22, 2024 | 44.11 | 44.67 | 43.91 | 44.03 | 114,632 | -0.02(-0.05%) |
Apr 19, 2024 | 42.86 | 44.06 | 42.81 | 44.05 | 131,498 | +1.25(+2.92%) |
Apr 18, 2024 | 42.38 | 42.88 | 42.21 | 42.80 | 104,701 | +0.62(+1.46%) |
Apr 17, 2024 | 42.19 | 42.25 | 41.79 | 42.18 | 95,881 | -0.05(-0.12%) |
Apr 16, 2024 | 42.25 | 42.41 | 42.06 | 42.23 | 82,434 | -0.12(-0.28%) |
Apr 15, 2024 | 42.43 | 42.62 | 42.11 | 42.35 | 78,453 | +0.04(+0.09%) |
Apr 12, 2024 | 42.35 | 42.57 | 42.02 | 42.31 | 73,983 | -0.13(-0.30%) |
Apr 11, 2024 | 42.80 | 42.80 | 42.19 | 42.44 | 68,454 | -0.33(-0.77%) |
Apr 10, 2024 | 42.89 | 42.89 | 42.26 | 42.77 | 170,613 | -0.26(-0.60%) |
Apr 09, 2024 | 43.40 | 43.40 | 42.77 | 43.03 | 56,599 | -0.41(-0.94%) |
Apr 08, 2024 | 43.90 | 43.95 | 43.42 | 43.43 | 77,504 | -0.45(-1.02%) |
Apr 05, 2024 | 43.96 | 44.14 | 43.72 | 43.88 | 177,647 | -0.18(-0.41%) |
Apr 04, 2024 | 45.06 | 45.06 | 44.04 | 44.06 | 115,289 | -0.70(-1.55%) |
Apr 03, 2024 | 44.47 | 44.88 | 44.24 | 44.76 | 142,658 | +0.17(+0.38%) |
Apr 02, 2024 | 44.47 | 44.66 | 44.14 | 44.59 | 196,252 | +0.13(+0.29%) |
Apr 01, 2024 | 45.09 | 45.36 | 44.23 | 44.46 | 79,252 | -0.62(-1.37%) |
Mar 28, 2024 | 44.83 | 45.27 | 44.81 | 45.07 | 156,729 | +0.38(+0.84%) |
Mar 27, 2024 | 44.68 | 44.84 | 44.31 | 44.70 | 93,791 | +0.27(+0.60%) |
Mar 26, 2024 | 43.98 | 44.63 | 43.98 | 44.43 | 109,750 | +0.49(+1.11%) |
Mar 25, 2024 | 43.89 | 44.17 | 43.74 | 43.94 | 82,832 | +0.25(+0.57%) |
Mar 22, 2024 | 44.34 | 44.34 | 43.53 | 43.69 | 133,310 | -0.42(-0.95%) |
Mar 21, 2024 | 43.97 | 44.43 | 43.79 | 44.11 | 118,053 | +0.12(+0.27%) |
Mar 20, 2024 | 43.83 | 44.27 | 43.66 | 43.99 | 111,360 | -0.04(-0.09%) |
Mar 19, 2024 | 43.97 | 44.81 | 43.96 | 44.03 | 184,000 | +0.24(+0.54%) |
Mar 18, 2024 | 43.96 | 44.20 | 43.64 | 43.79 | 132,135 | -0.26(-0.59%) |
Mar 15, 2024 | 43.49 | 44.17 | 43.44 | 44.05 | 243,282 | +0.26(+0.59%) |
Mar 14, 2024 | 43.82 | 44.09 | 43.31 | 43.79 | 141,019 | +0.00(+0.00%) |
Mar 13, 2024 | 44.09 | 44.34 | 43.51 | 43.79 | 98,686 | -0.38(-0.85%) |
Mar 12, 2024 | 44.21 | 44.34 | 43.98 | 44.17 | 101,130 | -0.13(-0.29%) |
Mar 11, 2024 | 44.44 | 44.63 | 44.15 | 44.30 | 84,906 | -0.21(-0.47%) |
Mar 08, 2024 | 44.76 | 44.98 | 44.43 | 44.51 | 103,299 | -0.03(-0.07%) |
Mar 07, 2024 | 45.20 | 45.20 | 44.46 | 44.54 | 103,414 | -0.46(-1.02%) |
Mar 06, 2024 | 45.44 | 45.53 | 44.70 | 44.99 | 166,635 | -0.26(-0.57%) |
Mar 05, 2024 | 44.95 | 45.48 | 44.83 | 45.25 | 194,373 | +0.38(+0.84%) |
Mar 04, 2024 | 44.65 | 45.34 | 44.65 | 44.87 | 211,271 | +0.19(+0.42%) |
Mar 01, 2024 | 45.42 | 45.59 | 44.56 | 44.69 | 122,139 | -0.71(-1.55%) |
Feb 29, 2024 | 45.59 | 45.68 | 45.03 | 45.39 | 134,035 | +0.06(+0.13%) |
Feb 28, 2024 | 45.73 | 45.99 | 45.30 | 45.33 | 194,025 | -0.35(-0.76%) |
Feb 27, 2024 | 43.77 | 45.77 | 43.77 | 45.68 | 232,998 | -0.08(-0.17%) |
Feb 26, 2024 | 45.31 | 46.04 | 45.30 | 45.76 | 187,825 | +0.22(+0.48%) |
Feb 23, 2024 | 45.71 | 45.93 | 45.45 | 45.54 | 100,511 | -0.19(-0.41%) |
Feb 22, 2024 | 44.49 | 45.76 | 44.35 | 45.73 | 128,105 | +0.92(+2.05%) |
Feb 21, 2024 | 44.66 | 45.45 | 44.66 | 44.81 | 198,381 | +0.38(+0.84%) |
Feb 20, 2024 | 44.51 | 45.37 | 43.77 | 44.44 | 293,200 | +0.00(+0.00%) |
Feb 16, 2024 | 43.68 | 46.18 | 42.44 | 44.44 | 275,269 | +1.68(+3.92%) |
Feb 15, 2024 | 42.25 | 43.08 | 42.05 | 42.76 | 145,016 | +0.72(+1.71%) |
Feb 14, 2024 | 42.07 | 42.27 | 41.41 | 42.04 | 156,597 | +0.32(+0.76%) |
Feb 13, 2024 | 41.65 | 41.88 | 41.31 | 41.72 | 188,931 | -0.29(-0.68%) |
Feb 12, 2024 | 41.19 | 42.28 | 41.19 | 42.01 | 131,581 | +0.89(+2.16%) |
Feb 09, 2024 | 40.23 | 41.34 | 40.10 | 41.12 | 126,567 | +0.78(+1.93%) |
Feb 08, 2024 | 39.25 | 40.41 | 39.16 | 40.34 | 204,685 | +1.05(+2.66%) |
Feb 07, 2024 | 39.98 | 39.98 | 39.27 | 39.29 | 297,334 | -0.68(-1.70%) |
Feb 06, 2024 | 39.87 | 40.16 | 39.36 | 39.97 | 114,673 | +0.07(+0.17%) |
Feb 05, 2024 | 39.90 | 40.04 | 39.50 | 39.91 | 153,473 | -0.34(-0.83%) |
Feb 02, 2024 | 40.15 | 40.52 | 40.04 | 40.24 | 86,713 | -0.06(-0.15%) |
Feb 01, 2024 | 40.95 | 40.95 | 39.76 | 40.30 | 112,347 | -0.88(-2.13%) |
Jan 31, 2024 | 41.45 | 42.05 | 41.05 | 41.18 | 154,570 | -0.11(-0.26%) |
Jan 30, 2024 | 40.77 | 41.31 | 40.63 | 41.29 | 89,238 | +0.40(+0.99%) |
Jan 29, 2024 | 40.70 | 41.01 | 40.63 | 40.88 | 84,353 | +0.01(+0.02%) |
Jan 26, 2024 | 41.14 | 41.14 | 40.56 | 40.87 | 74,209 | -0.05(-0.12%) |
Jan 25, 2024 | 41.51 | 41.51 | 40.77 | 40.92 | 90,330 | -0.26(-0.62%) |
Jan 24, 2024 | 41.47 | 41.49 | 40.99 | 41.18 | 92,325 | +0.06(+0.14%) |
Jan 23, 2024 | 41.50 | 42.01 | 41.11 | 41.12 | 129,432 | -0.38(-0.90%) |
Jan 22, 2024 | 40.60 | 41.54 | 40.50 | 41.49 | 112,326 | +1.09(+2.69%) |
Jan 19, 2024 | 40.16 | 40.44 | 39.89 | 40.41 | 96,630 | +0.62(+1.56%) |
Jan 18, 2024 | 39.48 | 39.80 | 39.32 | 39.79 | 140,533 | +0.32(+0.80%) |
Jan 17, 2024 | 38.41 | 39.49 | 38.41 | 39.47 | 163,770 | +0.76(+1.96%) |
Jan 16, 2024 | 38.63 | 39.11 | 38.51 | 38.71 | 110,801 | -0.11(-0.28%) |
Jan 12, 2024 | 38.91 | 39.14 | 38.56 | 38.82 | 90,156 | +0.29(+0.74%) |
Jan 11, 2024 | 38.28 | 38.62 | 37.88 | 38.53 | 216,855 | +0.09(+0.23%) |
Jan 10, 2024 | 38.20 | 38.46 | 38.14 | 38.44 | 106,882 | +0.07(+0.18%) |
Jan 09, 2024 | 38.70 | 38.70 | 38.05 | 38.38 | 105,480 | -0.59(-1.52%) |
Jan 08, 2024 | 39.24 | 39.24 | 38.57 | 38.97 | 110,830 | -0.13(-0.33%) |
Jan 05, 2024 | 39.06 | 39.34 | 38.93 | 39.10 | 132,101 | -0.01(-0.03%) |
Jan 04, 2024 | 39.25 | 39.60 | 39.01 | 39.11 | 170,482 | +0.14(+0.35%) |
Jan 03, 2024 | 39.38 | 39.64 | 38.96 | 38.97 | 129,406 | -0.25(-0.63%) |
Jan 02, 2024 | 38.91 | 39.39 | 38.90 | 39.21 | 118,629 | +0.33(+0.84%) |
Dec 29, 2023 | 38.97 | 39.00 | 38.59 | 38.89 | 94,826 | -0.12(-0.30%) |
Dec 28, 2023 | 38.92 | 39.24 | 38.92 | 39.01 | 79,929 | +0.13(+0.33%) |
Dec 27, 2023 | 39.30 | 39.30 | 38.87 | 38.88 | 122,466 | -0.24(-0.61%) |
Dec 26, 2023 | 39.07 | 39.29 | 38.85 | 39.12 | 106,319 | +0.08(+0.20%) |
Dec 22, 2023 | 38.97 | 39.44 | 38.89 | 39.04 | 109,469 | +0.34(+0.87%) |
Dec 21, 2023 | 38.41 | 38.73 | 38.02 | 38.70 | 184,437 | +0.21(+0.54%) |
Dec 20, 2023 | 38.45 | 39.06 | 37.98 | 38.49 | 210,625 | +0.13(+0.33%) |
Dec 19, 2023 | 38.22 | 38.55 | 38.12 | 38.37 | 244,568 | +0.11(+0.28%) |
Dec 18, 2023 | 38.22 | 38.48 | 37.85 | 38.26 | 238,696 | +0.22(+0.57%) |
Dec 15, 2023 | 38.49 | 38.57 | 37.71 | 38.04 | 699,238 | -0.46(-1.20%) |
Dec 14, 2023 | 39.26 | 39.26 | 38.33 | 38.50 | 201,578 | -0.37(-0.94%) |
Dec 13, 2023 | 38.88 | 39.09 | 38.47 | 38.87 | 208,829 | +0.13(+0.33%) |
Dec 12, 2023 | 38.70 | 39.01 | 38.51 | 38.74 | 155,618 | +0.01(+0.03%) |
Dec 11, 2023 | 38.51 | 38.83 | 38.48 | 38.73 | 102,016 | +0.03(+0.08%) |
Dec 08, 2023 | 38.57 | 38.73 | 38.27 | 38.70 | 95,628 | +0.13(+0.33%) |
Dec 07, 2023 | 38.46 | 38.57 | 37.99 | 38.57 | 140,611 | +0.34(+0.88%) |
Dec 06, 2023 | 38.77 | 38.96 | 38.03 | 38.24 | 138,397 | -0.45(-1.17%) |
Dec 05, 2023 | 38.59 | 38.92 | 38.45 | 38.69 | 132,754 | +0.24(+0.62%) |
Dec 04, 2023 | 37.83 | 38.72 | 37.83 | 38.45 | 132,050 | +0.39(+1.04%) |
Dec 01, 2023 | 37.71 | 38.42 | 37.71 | 38.06 | 92,175 | +0.25(+0.65%) |
Nov 30, 2023 | 37.33 | 37.82 | 37.33 | 37.81 | 129,365 | +0.65(+1.75%) |
Nov 29, 2023 | 37.43 | 37.53 | 37.06 | 37.16 | 121,012 | -0.32(-0.84%) |
Nov 28, 2023 | 37.93 | 37.93 | 37.33 | 37.48 | 117,376 | -0.35(-0.91%) |
Nov 27, 2023 | 37.62 | 37.96 | 37.38 | 37.82 | 142,223 | -0.02(-0.05%) |
Nov 24, 2023 | 37.66 | 38.01 | 37.61 | 37.84 | 30,362 | +0.37(+0.97%) |
Nov 22, 2023 | 37.46 | 37.70 | 37.29 | 37.48 | 72,928 | +0.16(+0.42%) |
Nov 21, 2023 | 37.07 | 37.55 | 37.05 | 37.32 | 88,123 | +0.38(+1.02%) |
Nov 20, 2023 | 37.28 | 37.39 | 36.91 | 36.94 | 139,854 | -0.55(-1.47%) |
Nov 17, 2023 | 37.60 | 37.89 | 37.48 | 37.50 | 148,416 | +0.06(+0.16%) |
Nov 16, 2023 | 37.35 | 37.77 | 37.33 | 37.44 | 97,275 | +0.33(+0.88%) |
Nov 15, 2023 | 37.84 | 38.05 | 37.09 | 37.11 | 166,863 | -1.04(-2.72%) |
Nov 14, 2023 | 37.54 | 38.18 | 37.14 | 38.15 | 147,018 | +1.28(+3.48%) |
Nov 13, 2023 | 37.56 | 37.56 | 36.85 | 36.87 | 165,291 | -0.67(-1.79%) |
Nov 10, 2023 | 37.53 | 37.67 | 37.25 | 37.54 | 97,985 | +0.05(+0.13%) |
Nov 09, 2023 | 37.90 | 37.90 | 37.31 | 37.49 | 155,451 | -0.33(-0.86%) |
Nov 08, 2023 | 38.14 | 38.14 | 37.40 | 37.81 | 82,996 | +0.02(+0.05%) |
Nov 07, 2023 | 38.19 | 38.19 | 37.67 | 37.79 | 118,802 | -0.35(-0.91%) |
Nov 06, 2023 | 37.85 | 38.27 | 37.79 | 38.14 | 83,650 | +0.09(+0.23%) |
Nov 03, 2023 | 38.54 | 38.65 | 37.71 | 38.05 | 138,893 | +0.14(+0.36%) |
Nov 02, 2023 | 37.86 | 37.98 | 37.48 | 37.91 | 99,319 | +0.15(+0.39%) |
Nov 01, 2023 | 37.30 | 37.88 | 37.13 | 37.77 | 114,639 | +0.53(+1.42%) |
Oct 31, 2023 | 36.91 | 37.39 | 36.89 | 37.24 | 273,620 | +0.53(+1.44%) |
Oct 30, 2023 | 36.85 | 37.15 | 36.52 | 36.71 | 106,001 | +0.30(+0.83%) |
Oct 27, 2023 | 36.87 | 36.87 | 35.91 | 36.40 | 121,090 | -0.41(-1.12%) |
Oct 26, 2023 | 37.25 | 37.94 | 36.47 | 36.82 | 151,179 | -1.82(-4.72%) |
Oct 25, 2023 | 38.15 | 39.18 | 38.15 | 38.64 | 89,100 | +0.28(+0.74%) |
Oct 24, 2023 | 38.09 | 38.45 | 38.09 | 38.35 | 80,255 | +0.52(+1.37%) |
Oct 23, 2023 | 38.36 | 38.36 | 37.76 | 37.84 | 125,349 | -0.44(-1.15%) |
Oct 20, 2023 | 39.26 | 39.26 | 38.23 | 38.28 | 139,577 | -0.80(-2.06%) |
Oct 19, 2023 | 40.03 | 40.10 | 38.84 | 39.08 | 144,470 | -0.96(-2.40%) |
Oct 18, 2023 | 40.38 | 40.54 | 40.00 | 40.04 | 55,708 | -0.66(-1.61%) |
Oct 17, 2023 | 39.62 | 40.94 | 39.55 | 40.70 | 129,155 | +1.00(+2.52%) |
Oct 16, 2023 | 39.37 | 39.94 | 39.37 | 39.70 | 72,846 | +0.60(+1.53%) |
Oct 13, 2023 | 39.47 | 39.64 | 39.06 | 39.10 | 57,897 | +0.03(+0.08%) |
Oct 12, 2023 | 39.23 | 39.23 | 38.10 | 39.07 | 68,167 | -0.11(-0.28%) |
Oct 11, 2023 | 39.20 | 39.46 | 37.94 | 39.18 | 41,792 | +0.07(+0.18%) |
Oct 10, 2023 | 39.40 | 39.54 | 39.01 | 39.11 | 103,034 | -0.44(-1.11%) |
Oct 09, 2023 | 39.40 | 40.11 | 39.04 | 39.55 | 72,942 | +0.09(+0.22%) |
Oct 06, 2023 | 39.08 | 40.02 | 39.08 | 39.46 | 212,810 | +0.24(+0.60%) |
Oct 05, 2023 | 38.41 | 39.29 | 38.41 | 39.23 | 116,519 | +0.75(+1.96%) |
Oct 04, 2023 | 38.19 | 38.71 | 38.07 | 38.47 | 96,134 | +0.24(+0.62%) |
Oct 03, 2023 | 38.54 | 38.68 | 38.23 | 38.24 | 95,322 | -0.34(-0.89%) |
Oct 02, 2023 | 39.12 | 39.12 | 37.93 | 38.58 | 135,008 | -0.57(-1.45%) |
Sep 29, 2023 | 40.01 | 40.22 | 39.08 | 39.15 | 135,090 | -0.92(-2.30%) |
Sep 28, 2023 | 39.71 | 40.19 | 39.71 | 40.07 | 178,469 | +0.34(+0.86%) |
Sep 27, 2023 | 39.70 | 39.89 | 39.41 | 39.73 | 126,436 | +0.16(+0.40%) |
Sep 26, 2023 | 39.74 | 40.30 | 39.57 | 39.57 | 125,206 | -0.43(-1.08%) |
Sep 25, 2023 | 40.14 | 40.18 | 40.00 | 40.00 | 87,766 | -0.28(-0.71%) |
Sep 22, 2023 | 40.22 | 40.58 | 40.21 | 40.28 | 138,968 | -0.02(-0.05%) |
Sep 21, 2023 | 39.73 | 40.40 | 39.68 | 40.30 | 176,680 | +0.51(+1.28%) |
Sep 20, 2023 | 39.89 | 40.17 | 39.77 | 39.79 | 66,128 | +0.10(+0.25%) |
Sep 19, 2023 | 39.54 | 39.92 | 39.20 | 39.70 | 107,278 | +0.24(+0.60%) |
Sep 18, 2023 | 39.33 | 39.62 | 39.02 | 39.46 | 173,818 | +0.22(+0.55%) |
Sep 15, 2023 | 39.37 | 39.63 | 38.81 | 39.25 | 615,744 | -0.22(-0.55%) |
Sep 14, 2023 | 38.96 | 39.59 | 38.94 | 39.46 | 140,109 | +0.69(+1.77%) |
Sep 13, 2023 | 38.76 | 38.93 | 38.67 | 38.78 | 93,763 | -0.08(-0.20%) |
Sep 12, 2023 | 38.67 | 39.36 | 38.67 | 38.85 | 94,107 | +0.12(+0.30%) |
Sep 11, 2023 | 38.20 | 38.77 | 38.20 | 38.74 | 96,919 | +0.54(+1.41%) |
Sep 08, 2023 | 37.97 | 38.28 | 37.65 | 38.20 | 99,982 | +0.15(+0.39%) |
Sep 07, 2023 | 37.98 | 38.26 | 37.80 | 38.05 | 165,431 | +0.24(+0.65%) |
Sep 06, 2023 | 37.71 | 38.03 | 37.67 | 37.81 | 137,398 | +0.11(+0.29%) |
Sep 05, 2023 | 38.34 | 38.86 | 37.62 | 37.70 | 162,308 | -0.91(-2.36%) |
Sep 01, 2023 | 38.60 | 38.98 | 38.59 | 38.61 | 128,930 | +0.17(+0.43%) |
Aug 31, 2023 | 38.29 | 38.61 | 38.29 | 38.44 | 140,978 | +0.12(+0.31%) |
Aug 30, 2023 | 38.27 | 38.81 | 38.21 | 38.32 | 125,410 | -0.09(-0.23%) |
Aug 29, 2023 | 38.10 | 38.46 | 38.03 | 38.41 | 85,141 | +0.18(+0.46%) |
Aug 28, 2023 | 38.06 | 38.45 | 38.01 | 38.24 | 88,739 | +0.23(+0.59%) |
Aug 25, 2023 | 38.04 | 38.43 | 37.87 | 38.01 | 161,430 | -0.05(-0.13%) |
Aug 24, 2023 | 37.62 | 38.36 | 37.62 | 38.06 | 130,066 | +0.25(+0.67%) |
Aug 23, 2023 | 37.56 | 38.23 | 37.56 | 37.81 | 115,793 | +0.14(+0.36%) |
Aug 22, 2023 | 38.13 | 38.48 | 37.65 | 37.67 | 107,652 | -0.58(-1.51%) |
Aug 21, 2023 | 38.80 | 38.82 | 38.15 | 38.25 | 110,247 | -0.48(-1.24%) |
Aug 18, 2023 | 38.47 | 38.94 | 38.46 | 38.73 | 106,042 | +0.15(+0.38%) |
Aug 17, 2023 | 38.74 | 38.90 | 38.42 | 38.58 | 107,221 | -0.03(-0.08%) |
Aug 16, 2023 | 38.35 | 38.99 | 38.32 | 38.61 | 112,747 | +0.15(+0.38%) |
Aug 15, 2023 | 38.12 | 38.60 | 38.12 | 38.46 | 103,696 | +0.04(+0.10%) |
Aug 14, 2023 | 38.38 | 38.53 | 38.04 | 38.42 | 146,879 | -0.15(-0.38%) |
Aug 11, 2023 | 38.30 | 38.67 | 38.30 | 38.57 | 79,335 | +0.13(+0.33%) |
Aug 10, 2023 | 38.39 | 38.74 | 38.23 | 38.44 | 83,822 | +0.05(+0.13%) |
Aug 09, 2023 | 38.21 | 38.49 | 38.10 | 38.39 | 127,788 | +0.07(+0.18%) |
Aug 08, 2023 | 38.35 | 38.41 | 38.11 | 38.32 | 65,371 | -0.39(-1.01%) |
Aug 07, 2023 | 38.09 | 39.08 | 38.09 | 38.72 | 113,827 | +0.68(+1.79%) |
Aug 04, 2023 | 37.90 | 38.32 | 37.83 | 38.04 | 102,869 | +0.03(+0.08%) |
Aug 03, 2023 | 37.43 | 38.19 | 37.38 | 38.01 | 102,322 | +0.39(+1.03%) |
Aug 02, 2023 | 37.15 | 38.16 | 37.15 | 37.62 | 114,146 | +0.20(+0.55%) |
Aug 01, 2023 | 37.73 | 37.76 | 36.87 | 37.41 | 266,882 | -0.18(-0.47%) |
Jul 31, 2023 | 37.61 | 37.86 | 37.40 | 37.59 | 111,635 | -0.01(-0.03%) |
Jul 28, 2023 | 38.05 | 38.05 | 37.49 | 37.60 | 132,592 | -0.19(-0.51%) |
Jul 27, 2023 | 39.16 | 39.16 | 37.36 | 37.79 | 164,163 | +1.10(+3.00%) |
Jul 26, 2023 | 36.13 | 36.84 | 36.13 | 36.69 | 97,707 | +0.43(+1.18%) |
Jul 25, 2023 | 36.08 | 36.29 | 35.90 | 36.26 | 130,822 | +0.05(+0.13%) |
Jul 24, 2023 | 35.51 | 36.34 | 35.47 | 36.22 | 104,546 | +0.60(+1.69%) |
Jul 21, 2023 | 36.07 | 36.07 | 35.54 | 35.61 | 74,886 | -0.24(-0.68%) |
Jul 20, 2023 | 35.30 | 35.91 | 35.18 | 35.86 | 103,719 | +0.70(+1.99%) |
Jul 19, 2023 | 34.94 | 35.32 | 34.64 | 35.16 | 195,874 | +0.17(+0.47%) |
Jul 18, 2023 | 34.87 | 35.35 | 34.87 | 34.99 | 95,185 | +0.02(+0.06%) |
Jul 17, 2023 | 34.72 | 35.44 | 34.72 | 34.97 | 76,406 | +0.15(+0.42%) |
Jul 14, 2023 | 35.14 | 35.14 | 34.47 | 34.82 | 62,109 | -0.35(-1.00%) |
Jul 13, 2023 | 35.30 | 35.37 | 35.12 | 35.18 | 72,803 | -0.19(-0.55%) |
Jul 12, 2023 | 35.73 | 35.74 | 35.19 | 35.37 | 80,699 | +0.00(+0.00%) |
Jul 11, 2023 | 35.48 | 35.55 | 35.11 | 35.37 | 65,349 | -0.08(-0.22%) |
Jul 10, 2023 | 35.53 | 36.05 | 35.38 | 35.45 | 116,049 | -0.20(-0.57%) |
Jul 07, 2023 | 35.42 | 35.95 | 35.42 | 35.65 | 147,963 | +0.18(+0.49%) |
Jul 06, 2023 | 35.41 | 35.65 | 35.26 | 35.48 | 86,634 | -0.24(-0.68%) |
Jul 05, 2023 | 36.26 | 36.26 | 35.39 | 35.72 | 101,885 | -0.92(-2.52%) |
Jul 03, 2023 | 36.16 | 36.90 | 36.16 | 36.64 | 65,384 | +0.24(+0.67%) |
Jun 30, 2023 | 36.42 | 36.74 | 36.34 | 36.40 | 91,645 | +0.15(+0.40%) |
Jun 29, 2023 | 35.86 | 36.47 | 35.75 | 36.26 | 106,802 | +0.51(+1.42%) |
Jun 28, 2023 | 36.12 | 36.12 | 35.59 | 35.75 | 112,497 | -0.33(-0.92%) |
Jun 27, 2023 | 36.15 | 37.51 | 35.88 | 36.08 | 97,256 | +0.00(+0.00%) |
Jun 26, 2023 | 35.73 | 36.22 | 35.66 | 36.08 | 120,777 | +0.36(+1.01%) |
Jun 23, 2023 | 36.04 | 36.31 | 35.67 | 35.72 | 256,873 | -0.47(-1.29%) |
Jun 22, 2023 | 36.37 | 36.43 | 35.91 | 36.19 | 202,556 | -0.26(-0.72%) |
Jun 21, 2023 | 36.86 | 36.90 | 36.42 | 36.45 | 106,196 | -0.38(-1.03%) |
Jun 20, 2023 | 36.95 | 37.19 | 36.40 | 36.83 | 154,840 | -0.15(-0.39%) |
Jun 16, 2023 | 37.05 | 37.70 | 36.72 | 36.98 | 653,381 | +0.12(+0.32%) |