Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 35.94 | 37.41 | 35.87 | 36.55 | 973,584 | +0.76(+2.12%) |
May 30, 2024 | 36.32 | 36.48 | 35.58 | 35.79 | 903,074 | -0.12(-0.33%) |
May 29, 2024 | 37.00 | 37.23 | 35.57 | 35.91 | 1,151,076 | -1.62(-4.32%) |
May 28, 2024 | 36.84 | 38.35 | 35.95 | 37.53 | 1,530,916 | -0.18(-0.48%) |
May 24, 2024 | 38.70 | 40.40 | 37.44 | 37.71 | 2,126,872 | -0.74(-1.92%) |
May 23, 2024 | 41.58 | 41.58 | 38.23 | 38.45 | 1,002,942 | -2.93(-7.08%) |
May 22, 2024 | 40.77 | 41.78 | 39.99 | 41.38 | 1,284,170 | +0.38(+0.93%) |
May 21, 2024 | 40.28 | 42.20 | 39.90 | 41.00 | 1,505,818 | +0.68(+1.69%) |
May 20, 2024 | 40.67 | 41.28 | 40.30 | 40.32 | 596,585 | -0.18(-0.44%) |
May 17, 2024 | 40.89 | 41.25 | 40.02 | 40.50 | 761,258 | -1.03(-2.48%) |
May 16, 2024 | 42.44 | 42.82 | 41.21 | 41.53 | 532,228 | -0.91(-2.14%) |
May 15, 2024 | 42.48 | 44.15 | 42.08 | 42.44 | 762,107 | +0.64(+1.53%) |
May 14, 2024 | 41.36 | 41.95 | 40.76 | 41.80 | 373,266 | +0.73(+1.78%) |
May 13, 2024 | 41.45 | 41.61 | 40.89 | 41.07 | 452,226 | -0.10(-0.24%) |
May 10, 2024 | 40.65 | 41.23 | 40.00 | 41.17 | 446,904 | +0.53(+1.30%) |
May 09, 2024 | 41.41 | 41.52 | 40.47 | 40.64 | 406,393 | -0.77(-1.86%) |
May 08, 2024 | 41.81 | 42.37 | 40.57 | 41.41 | 550,931 | -1.34(-3.13%) |
May 07, 2024 | 42.45 | 43.81 | 41.70 | 42.75 | 933,335 | -0.34(-0.79%) |
May 06, 2024 | 42.32 | 43.29 | 41.77 | 43.09 | 435,295 | +0.91(+2.16%) |
May 03, 2024 | 42.27 | 43.00 | 42.00 | 42.18 | 356,005 | +0.69(+1.66%) |
May 02, 2024 | 41.86 | 42.13 | 40.91 | 41.49 | 473,017 | +0.31(+0.75%) |
May 01, 2024 | 40.81 | 42.45 | 40.46 | 41.18 | 1,134,493 | +0.53(+1.30%) |
Apr 30, 2024 | 40.47 | 41.23 | 39.98 | 40.65 | 724,351 | +0.00(+0.00%) |
Apr 29, 2024 | 39.98 | 41.38 | 39.98 | 40.65 | 636,155 | +0.71(+1.78%) |
Apr 26, 2024 | 38.90 | 40.36 | 38.11 | 39.94 | 619,378 | +1.32(+3.42%) |
Apr 25, 2024 | 39.06 | 39.93 | 37.81 | 38.62 | 734,655 | -1.23(-3.09%) |
Apr 24, 2024 | 39.13 | 40.31 | 38.96 | 39.85 | 1,369,718 | +0.83(+2.13%) |
Apr 23, 2024 | 38.00 | 39.53 | 38.00 | 39.02 | 486,221 | +1.43(+3.80%) |
Apr 22, 2024 | 37.61 | 38.52 | 36.85 | 37.59 | 784,204 | +0.46(+1.24%) |
Apr 19, 2024 | 37.38 | 38.30 | 36.58 | 37.13 | 726,233 | -0.49(-1.30%) |
Apr 18, 2024 | 39.97 | 40.17 | 37.51 | 37.62 | 845,253 | -2.55(-6.35%) |
Apr 17, 2024 | 41.40 | 41.45 | 39.81 | 40.17 | 496,442 | -1.00(-2.43%) |
Apr 16, 2024 | 41.36 | 42.05 | 40.81 | 41.17 | 404,934 | -0.34(-0.82%) |
Apr 15, 2024 | 41.92 | 42.68 | 40.97 | 41.51 | 339,863 | -0.46(-1.10%) |
Apr 12, 2024 | 43.30 | 43.84 | 41.29 | 41.97 | 400,736 | -1.49(-3.43%) |
Apr 11, 2024 | 42.67 | 43.60 | 42.20 | 43.46 | 533,839 | +1.16(+2.74%) |
Apr 10, 2024 | 41.34 | 42.41 | 41.09 | 42.30 | 532,593 | -0.27(-0.63%) |
Apr 09, 2024 | 42.11 | 42.71 | 41.70 | 42.57 | 579,379 | +0.58(+1.38%) |
Apr 08, 2024 | 43.02 | 43.03 | 41.43 | 41.99 | 477,589 | -0.52(-1.22%) |
Apr 05, 2024 | 41.37 | 42.65 | 40.70 | 42.51 | 386,430 | +1.11(+2.68%) |
Apr 04, 2024 | 42.43 | 43.03 | 41.21 | 41.40 | 396,605 | -0.75(-1.78%) |
Apr 03, 2024 | 40.97 | 42.16 | 40.77 | 42.15 | 482,759 | +0.65(+1.57%) |
Apr 02, 2024 | 42.00 | 42.72 | 41.35 | 41.50 | 661,615 | -1.02(-2.40%) |
Apr 01, 2024 | 43.84 | 44.25 | 42.37 | 42.52 | 636,456 | -1.36(-3.10%) |
Mar 28, 2024 | 43.53 | 43.53 | 43.52 | 43.88 | 729,125 | +0.57(+1.32%) |
Mar 27, 2024 | 42.90 | 43.55 | 42.54 | 43.31 | 634,562 | +0.80(+1.88%) |
Mar 26, 2024 | 42.79 | 43.23 | 42.13 | 42.51 | 695,749 | +0.20(+0.47%) |
Mar 25, 2024 | 42.78 | 43.69 | 42.22 | 42.31 | 670,365 | -0.72(-1.67%) |
Mar 22, 2024 | 45.32 | 45.32 | 42.99 | 43.03 | 582,968 | -2.60(-5.70%) |
Mar 21, 2024 | 45.84 | 46.40 | 45.23 | 45.63 | 967,557 | +0.82(+1.83%) |
Mar 20, 2024 | 44.02 | 44.89 | 42.71 | 44.81 | 633,630 | +0.50(+1.13%) |
Mar 19, 2024 | 43.35 | 45.30 | 42.83 | 44.31 | 704,688 | +0.85(+1.96%) |
Mar 18, 2024 | 43.90 | 44.44 | 43.21 | 43.46 | 889,103 | -0.84(-1.90%) |
Mar 15, 2024 | 44.49 | 45.41 | 43.84 | 44.30 | 2,110,469 | -0.50(-1.12%) |
Mar 14, 2024 | 45.31 | 45.92 | 43.96 | 44.80 | 888,585 | -0.91(-1.99%) |
Mar 13, 2024 | 44.78 | 45.77 | 44.38 | 45.71 | 535,234 | +0.95(+2.12%) |
Mar 12, 2024 | 43.58 | 46.07 | 43.00 | 44.76 | 597,520 | +1.18(+2.71%) |
Mar 11, 2024 | 45.49 | 45.66 | 43.44 | 43.58 | 677,259 | -1.98(-4.35%) |
Mar 08, 2024 | 46.27 | 47.43 | 45.00 | 45.56 | 508,485 | +0.33(+0.73%) |
Mar 07, 2024 | 46.59 | 46.99 | 45.18 | 45.23 | 813,815 | -1.13(-2.44%) |
Mar 06, 2024 | 45.56 | 47.72 | 45.29 | 46.36 | 534,786 | +1.53(+3.41%) |
Mar 05, 2024 | 46.47 | 46.94 | 44.66 | 44.83 | 668,289 | -1.94(-4.15%) |
Mar 04, 2024 | 46.46 | 47.37 | 45.97 | 46.77 | 551,989 | +0.55(+1.19%) |
Mar 01, 2024 | 44.75 | 46.97 | 44.75 | 46.22 | 742,456 | +1.52(+3.40%) |
Feb 29, 2024 | 45.26 | 45.63 | 44.57 | 44.70 | 1,150,508 | +0.13(+0.29%) |
Feb 28, 2024 | 44.81 | 45.38 | 44.27 | 44.57 | 787,798 | -0.84(-1.85%) |
Feb 27, 2024 | 46.10 | 46.49 | 44.33 | 45.41 | 919,283 | -0.77(-1.67%) |
Feb 26, 2024 | 45.77 | 46.95 | 45.52 | 46.18 | 654,190 | +0.30(+0.65%) |
Feb 23, 2024 | 44.89 | 46.55 | 44.59 | 45.88 | 768,336 | +1.33(+2.99%) |
Feb 22, 2024 | 44.59 | 45.67 | 44.13 | 44.55 | 852,695 | +0.26(+0.59%) |
Feb 21, 2024 | 44.48 | 44.89 | 43.47 | 44.29 | 714,232 | +0.28(+0.64%) |
Feb 20, 2024 | 46.62 | 47.20 | 42.82 | 44.01 | 674,467 | -3.12(-6.62%) |
Feb 16, 2024 | 46.22 | 47.44 | 46.10 | 47.13 | 568,041 | +0.69(+1.49%) |
Feb 15, 2024 | 46.86 | 47.73 | 46.38 | 46.44 | 801,303 | -0.14(-0.30%) |
Feb 14, 2024 | 45.32 | 46.66 | 44.85 | 46.58 | 615,224 | +1.83(+4.09%) |
Feb 13, 2024 | 45.04 | 45.97 | 44.44 | 44.75 | 829,823 | -1.73(-3.72%) |
Feb 12, 2024 | 45.96 | 46.86 | 45.42 | 46.48 | 724,420 | +0.59(+1.29%) |
Feb 09, 2024 | 45.60 | 46.41 | 44.63 | 45.89 | 757,781 | +1.09(+2.43%) |
Feb 08, 2024 | 43.41 | 45.36 | 42.91 | 44.80 | 959,912 | +1.29(+2.96%) |
Feb 07, 2024 | 43.20 | 43.94 | 42.39 | 43.51 | 734,507 | +0.33(+0.76%) |
Feb 06, 2024 | 43.39 | 43.71 | 42.68 | 43.18 | 1,029,416 | -0.41(-0.94%) |
Feb 05, 2024 | 43.90 | 44.13 | 42.83 | 43.59 | 956,716 | -0.74(-1.67%) |
Feb 02, 2024 | 43.90 | 44.95 | 43.32 | 44.33 | 659,141 | -0.20(-0.45%) |
Feb 01, 2024 | 43.66 | 45.00 | 43.48 | 44.53 | 911,434 | +1.00(+2.30%) |
Jan 31, 2024 | 43.11 | 44.27 | 42.96 | 43.53 | 560,622 | +0.26(+0.60%) |
Jan 30, 2024 | 44.18 | 44.18 | 42.30 | 43.27 | 569,472 | -0.95(-2.15%) |
Jan 29, 2024 | 42.19 | 44.27 | 42.07 | 44.22 | 653,736 | +2.03(+4.81%) |
Jan 26, 2024 | 42.71 | 42.72 | 41.86 | 42.19 | 601,350 | -0.31(-0.73%) |
Jan 25, 2024 | 42.11 | 43.19 | 41.76 | 42.50 | 1,105,147 | +0.96(+2.31%) |
Jan 24, 2024 | 42.97 | 42.97 | 41.47 | 41.54 | 751,773 | -1.12(-2.63%) |
Jan 23, 2024 | 42.61 | 42.87 | 41.59 | 42.66 | 780,114 | +0.19(+0.45%) |
Jan 22, 2024 | 41.03 | 42.80 | 40.53 | 42.47 | 3,830,738 | +1.44(+3.51%) |
Jan 19, 2024 | 41.78 | 41.79 | 40.19 | 41.03 | 688,866 | -0.47(-1.13%) |
Jan 18, 2024 | 40.91 | 41.63 | 40.21 | 41.50 | 747,864 | +0.65(+1.59%) |
Jan 17, 2024 | 40.80 | 41.34 | 40.04 | 40.85 | 852,951 | +0.33(+0.81%) |
Jan 16, 2024 | 39.60 | 40.88 | 39.30 | 40.52 | 1,301,115 | +0.78(+1.96%) |
Jan 12, 2024 | 37.37 | 40.14 | 36.96 | 39.74 | 2,833,861 | +2.81(+7.61%) |
Jan 11, 2024 | 36.75 | 37.25 | 35.66 | 36.93 | 4,714,622 | +0.03(+0.08%) |
Jan 10, 2024 | 35.94 | 36.96 | 35.50 | 36.90 | 2,019,256 | +1.01(+2.81%) |
Jan 09, 2024 | 36.17 | 36.67 | 35.35 | 35.89 | 948,764 | -0.69(-1.89%) |
Jan 08, 2024 | 34.17 | 36.68 | 34.11 | 36.58 | 883,603 | +2.28(+6.65%) |
Jan 05, 2024 | 34.17 | 34.42 | 33.46 | 34.30 | 381,776 | -0.31(-0.90%) |
Jan 04, 2024 | 34.39 | 35.33 | 33.91 | 34.61 | 705,275 | +0.41(+1.20%) |
Jan 03, 2024 | 35.28 | 35.28 | 34.01 | 34.20 | 667,353 | -1.02(-2.90%) |
Jan 02, 2024 | 35.23 | 36.29 | 34.73 | 35.22 | 559,746 | -0.36(-1.01%) |
Dec 29, 2023 | 35.88 | 36.51 | 35.54 | 35.58 | 759,107 | -0.25(-0.70%) |
Dec 28, 2023 | 35.08 | 36.00 | 35.08 | 35.83 | 552,625 | +0.49(+1.39%) |
Dec 27, 2023 | 35.25 | 35.91 | 34.90 | 35.34 | 714,480 | -0.11(-0.31%) |
Dec 26, 2023 | 35.06 | 35.70 | 35.06 | 35.45 | 431,635 | +0.79(+2.28%) |
Dec 22, 2023 | 33.79 | 34.98 | 33.79 | 34.66 | 686,607 | +0.75(+2.21%) |
Dec 21, 2023 | 33.92 | 34.30 | 33.71 | 33.91 | 536,536 | +0.36(+1.07%) |
Dec 20, 2023 | 34.56 | 34.78 | 33.34 | 33.55 | 790,994 | -0.86(-2.50%) |
Dec 19, 2023 | 35.22 | 35.53 | 34.32 | 34.41 | 1,019,815 | -0.67(-1.91%) |
Dec 18, 2023 | 34.85 | 35.34 | 34.16 | 35.08 | 1,537,391 | +0.01(+0.03%) |
Dec 15, 2023 | 34.52 | 35.22 | 34.13 | 35.07 | 3,860,380 | +0.85(+2.48%) |
Dec 14, 2023 | 33.06 | 34.24 | 32.56 | 34.22 | 1,366,465 | +1.42(+4.33%) |
Dec 13, 2023 | 32.65 | 33.16 | 31.94 | 32.80 | 1,332,070 | +0.36(+1.11%) |
Dec 12, 2023 | 31.20 | 32.49 | 31.00 | 32.44 | 780,760 | +0.94(+2.98%) |
Dec 11, 2023 | 31.22 | 31.62 | 30.40 | 31.50 | 1,105,413 | +0.61(+1.97%) |
Dec 08, 2023 | 31.39 | 32.13 | 30.81 | 30.89 | 895,697 | -0.37(-1.18%) |
Dec 07, 2023 | 30.67 | 31.60 | 30.12 | 31.26 | 797,017 | +0.67(+2.19%) |
Dec 06, 2023 | 31.35 | 31.62 | 30.54 | 30.59 | 572,524 | -0.84(-2.67%) |
Dec 05, 2023 | 32.35 | 32.76 | 31.34 | 31.43 | 789,950 | -0.98(-3.02%) |
Dec 04, 2023 | 31.60 | 32.70 | 31.16 | 32.41 | 957,330 | +0.78(+2.47%) |
Dec 01, 2023 | 31.35 | 32.37 | 31.02 | 31.63 | 730,727 | +0.18(+0.57%) |
Nov 30, 2023 | 32.05 | 33.24 | 31.27 | 31.45 | 1,504,392 | +0.28(+0.90%) |
Nov 29, 2023 | 30.74 | 31.70 | 30.74 | 31.17 | 543,435 | +0.30(+0.97%) |
Nov 28, 2023 | 32.06 | 32.37 | 30.37 | 30.87 | 651,328 | -0.80(-2.53%) |
Nov 27, 2023 | 31.65 | 31.99 | 31.22 | 31.67 | 565,419 | -0.33(-1.03%) |
Nov 24, 2023 | 31.27 | 32.33 | 30.65 | 32.00 | 235,668 | +0.40(+1.27%) |
Nov 22, 2023 | 30.95 | 31.74 | 30.04 | 31.60 | 498,468 | +1.10(+3.61%) |
Nov 21, 2023 | 30.59 | 31.39 | 30.11 | 30.50 | 572,992 | -0.32(-1.04%) |
Nov 20, 2023 | 30.45 | 31.18 | 30.23 | 30.82 | 702,957 | +0.45(+1.48%) |
Nov 17, 2023 | 30.24 | 30.78 | 29.77 | 30.37 | 1,182,180 | +0.43(+1.44%) |
Nov 16, 2023 | 29.26 | 30.01 | 29.17 | 29.94 | 1,149,897 | +0.28(+0.94%) |
Nov 15, 2023 | 29.76 | 30.27 | 29.31 | 29.66 | 931,475 | -0.14(-0.47%) |
Nov 14, 2023 | 30.10 | 30.17 | 28.94 | 29.80 | 951,921 | +0.60(+2.05%) |
Nov 13, 2023 | 29.30 | 29.50 | 28.37 | 29.20 | 576,909 | -0.19(-0.65%) |
Nov 10, 2023 | 30.00 | 30.00 | 28.69 | 29.39 | 572,059 | +0.01(+0.03%) |
Nov 09, 2023 | 30.93 | 31.23 | 29.07 | 29.38 | 465,851 | -1.54(-4.98%) |
Nov 08, 2023 | 29.42 | 31.03 | 29.26 | 30.92 | 1,463,382 | +1.66(+5.67%) |
Nov 07, 2023 | 28.95 | 29.52 | 28.67 | 29.26 | 1,032,161 | +0.33(+1.14%) |
Nov 06, 2023 | 28.87 | 29.68 | 28.71 | 28.93 | 543,306 | -0.03(-0.10%) |
Nov 03, 2023 | 30.15 | 30.33 | 28.58 | 28.96 | 1,124,173 | -0.71(-2.39%) |
Nov 02, 2023 | 29.15 | 29.91 | 29.10 | 29.67 | 635,743 | +0.78(+2.70%) |
Nov 01, 2023 | 27.11 | 29.22 | 26.82 | 28.89 | 883,375 | +1.72(+6.33%) |
Oct 31, 2023 | 25.61 | 27.71 | 25.54 | 27.17 | 1,345,656 | +1.41(+5.47%) |
Oct 30, 2023 | 25.39 | 26.33 | 25.22 | 25.76 | 848,355 | +0.19(+0.74%) |
Oct 27, 2023 | 27.19 | 27.19 | 25.49 | 25.57 | 1,013,110 | -1.49(-5.51%) |
Oct 26, 2023 | 26.06 | 27.67 | 25.39 | 27.06 | 1,212,317 | +1.01(+3.88%) |
Oct 25, 2023 | 24.95 | 26.48 | 23.41 | 26.05 | 4,309,735 | -1.20(-4.40%) |
Oct 24, 2023 | 27.65 | 27.71 | 26.82 | 27.25 | 343,188 | +0.56(+2.10%) |
Oct 23, 2023 | 25.52 | 27.04 | 25.14 | 26.69 | 902,414 | +1.40(+5.54%) |
Oct 20, 2023 | 26.11 | 27.31 | 24.93 | 25.29 | 1,061,359 | -0.64(-2.47%) |
Oct 19, 2023 | 26.59 | 26.59 | 25.57 | 25.93 | 667,625 | -0.79(-2.96%) |
Oct 18, 2023 | 26.33 | 26.86 | 26.09 | 26.72 | 615,820 | +0.26(+0.98%) |
Oct 17, 2023 | 24.42 | 26.94 | 24.42 | 26.46 | 1,340,548 | +1.87(+7.60%) |
Oct 16, 2023 | 24.83 | 25.16 | 24.23 | 24.59 | 751,205 | -0.40(-1.60%) |
Oct 13, 2023 | 27.53 | 27.57 | 24.50 | 24.99 | 1,777,525 | -2.31(-8.46%) |
Oct 12, 2023 | 27.49 | 27.50 | 26.78 | 27.30 | 601,761 | -0.14(-0.51%) |
Oct 11, 2023 | 26.97 | 27.80 | 26.97 | 27.44 | 403,457 | +0.52(+1.93%) |
Oct 10, 2023 | 26.75 | 26.98 | 26.55 | 26.92 | 295,044 | +0.17(+0.64%) |
Oct 09, 2023 | 26.78 | 27.01 | 26.07 | 26.75 | 457,949 | +0.08(+0.30%) |
Oct 06, 2023 | 26.19 | 27.24 | 25.83 | 26.67 | 690,187 | +0.20(+0.76%) |
Oct 05, 2023 | 25.51 | 27.22 | 25.48 | 26.47 | 968,707 | +0.99(+3.89%) |
Oct 04, 2023 | 25.41 | 25.95 | 24.99 | 25.48 | 385,606 | -0.04(-0.16%) |
Oct 03, 2023 | 25.69 | 25.92 | 25.23 | 25.52 | 348,866 | -0.31(-1.20%) |
Oct 02, 2023 | 26.93 | 27.24 | 25.67 | 25.83 | 454,256 | -1.15(-4.26%) |
Sep 29, 2023 | 26.76 | 27.18 | 26.44 | 26.98 | 502,274 | +0.39(+1.47%) |
Sep 28, 2023 | 26.40 | 26.64 | 25.54 | 26.59 | 478,022 | +0.22(+0.83%) |
Sep 27, 2023 | 26.66 | 27.06 | 26.01 | 26.37 | 470,971 | -0.05(-0.19%) |
Sep 26, 2023 | 26.28 | 27.51 | 26.18 | 26.42 | 687,106 | -0.77(-2.83%) |
Sep 25, 2023 | 27.62 | 27.42 | 27.14 | 27.19 | 334,688 | -0.44(-1.59%) |
Sep 22, 2023 | 28.21 | 28.29 | 27.47 | 27.63 | 315,311 | -0.56(-1.99%) |
Sep 21, 2023 | 27.73 | 28.44 | 27.50 | 28.19 | 369,031 | +0.23(+0.82%) |
Sep 20, 2023 | 29.30 | 29.32 | 27.96 | 27.96 | 488,221 | -1.32(-4.51%) |
Sep 19, 2023 | 28.96 | 29.50 | 28.86 | 29.28 | 314,207 | +0.44(+1.53%) |
Sep 18, 2023 | 28.95 | 29.23 | 28.29 | 28.84 | 456,503 | -0.33(-1.13%) |
Sep 15, 2023 | 29.65 | 29.84 | 28.91 | 29.17 | 1,694,491 | -0.32(-1.09%) |
Sep 14, 2023 | 29.22 | 29.95 | 28.88 | 29.49 | 509,347 | +0.31(+1.06%) |
Sep 13, 2023 | 29.38 | 29.58 | 29.05 | 29.18 | 473,969 | -0.19(-0.65%) |
Sep 12, 2023 | 29.60 | 30.01 | 28.96 | 29.37 | 597,767 | +0.42(+1.45%) |
Sep 11, 2023 | 28.03 | 28.97 | 27.83 | 28.95 | 407,241 | +0.94(+3.36%) |
Sep 08, 2023 | 28.07 | 28.85 | 27.84 | 28.01 | 292,212 | -0.04(-0.14%) |
Sep 07, 2023 | 28.36 | 28.51 | 28.03 | 28.05 | 578,577 | -0.26(-0.92%) |
Sep 06, 2023 | 29.23 | 29.23 | 27.93 | 28.31 | 552,920 | -0.50(-1.74%) |
Sep 05, 2023 | 29.84 | 30.25 | 28.77 | 28.81 | 634,445 | -0.96(-3.22%) |
Sep 01, 2023 | 29.50 | 30.12 | 29.16 | 29.77 | 485,273 | +0.41(+1.40%) |
Aug 31, 2023 | 29.11 | 29.91 | 28.55 | 29.36 | 574,102 | +0.25(+0.86%) |
Aug 30, 2023 | 28.44 | 29.31 | 28.16 | 29.11 | 343,247 | +0.66(+2.32%) |
Aug 29, 2023 | 28.23 | 29.07 | 28.11 | 28.45 | 652,703 | +0.14(+0.49%) |
Aug 28, 2023 | 28.31 | 28.74 | 28.27 | 28.31 | 394,677 | +0.02(+0.07%) |
Aug 25, 2023 | 28.35 | 28.64 | 27.98 | 28.29 | 343,403 | +0.22(+0.78%) |
Aug 24, 2023 | 27.90 | 28.40 | 27.57 | 28.07 | 344,185 | -0.04(-0.14%) |
Aug 23, 2023 | 28.03 | 28.57 | 27.60 | 28.11 | 500,525 | +0.16(+0.57%) |
Aug 22, 2023 | 26.91 | 28.00 | 26.67 | 27.95 | 335,463 | +1.03(+3.83%) |
Aug 21, 2023 | 26.32 | 27.36 | 25.91 | 26.92 | 1,120,261 | +0.61(+2.32%) |
Aug 18, 2023 | 24.62 | 26.41 | 24.58 | 26.31 | 772,954 | +1.45(+5.83%) |
Aug 17, 2023 | 25.26 | 25.56 | 24.45 | 24.86 | 434,008 | -0.41(-1.62%) |
Aug 16, 2023 | 25.73 | 26.50 | 25.02 | 25.27 | 520,338 | -0.35(-1.37%) |
Aug 15, 2023 | 25.01 | 25.72 | 24.25 | 25.62 | 382,431 | +0.87(+3.52%) |
Aug 14, 2023 | 25.03 | 25.03 | 24.09 | 24.75 | 629,770 | -0.36(-1.43%) |
Aug 11, 2023 | 25.85 | 26.33 | 25.05 | 25.11 | 374,201 | -0.39(-1.53%) |
Aug 10, 2023 | 24.63 | 25.59 | 24.24 | 25.50 | 759,142 | +0.69(+2.78%) |
Aug 09, 2023 | 21.76 | 25.85 | 21.76 | 24.81 | 1,387,827 | +3.17(+14.65%) |
Aug 08, 2023 | 21.98 | 22.53 | 21.49 | 21.64 | 658,490 | +0.11(+0.51%) |
Aug 07, 2023 | 22.01 | 22.05 | 21.24 | 21.53 | 452,725 | -0.44(-2.00%) |
Aug 04, 2023 | 21.80 | 22.25 | 21.66 | 21.97 | 367,572 | +0.20(+0.92%) |
Aug 03, 2023 | 21.87 | 22.37 | 21.70 | 21.77 | 338,241 | -0.10(-0.46%) |
Aug 02, 2023 | 22.29 | 22.30 | 21.22 | 21.87 | 450,374 | -0.54(-2.41%) |
Aug 01, 2023 | 22.33 | 22.64 | 22.23 | 22.41 | 428,529 | +0.05(+0.22%) |
Jul 31, 2023 | 21.66 | 22.47 | 21.66 | 22.36 | 470,903 | +0.70(+3.23%) |
Jul 28, 2023 | 21.20 | 21.92 | 21.12 | 21.66 | 334,974 | +0.59(+2.80%) |
Jul 27, 2023 | 21.65 | 21.86 | 20.90 | 21.07 | 336,919 | -0.44(-2.05%) |
Jul 26, 2023 | 21.84 | 21.88 | 21.31 | 21.51 | 367,374 | -0.38(-1.74%) |
Jul 25, 2023 | 21.68 | 22.50 | 21.61 | 21.89 | 392,757 | +0.15(+0.69%) |
Jul 24, 2023 | 21.65 | 21.85 | 21.19 | 21.74 | 338,791 | +0.12(+0.56%) |
Jul 21, 2023 | 22.02 | 22.18 | 21.58 | 21.62 | 254,014 | -0.26(-1.19%) |
Jul 20, 2023 | 21.65 | 22.59 | 21.65 | 21.88 | 335,866 | +0.21(+0.97%) |
Jul 19, 2023 | 22.64 | 22.98 | 21.60 | 21.67 | 292,922 | -0.97(-4.28%) |
Jul 18, 2023 | 22.70 | 23.04 | 22.25 | 22.64 | 533,670 | +0.02(+0.09%) |
Jul 17, 2023 | 22.69 | 23.28 | 22.61 | 22.62 | 217,070 | -0.05(-0.22%) |
Jul 14, 2023 | 22.74 | 22.85 | 22.31 | 22.67 | 175,591 | -0.07(-0.31%) |
Jul 13, 2023 | 22.64 | 23.04 | 22.48 | 22.74 | 176,520 | +0.11(+0.49%) |
Jul 12, 2023 | 22.83 | 22.88 | 22.48 | 22.63 | 270,700 | +0.08(+0.35%) |
Jul 11, 2023 | 22.78 | 22.80 | 22.05 | 22.55 | 202,929 | -0.30(-1.31%) |
Jul 10, 2023 | 22.79 | 23.29 | 22.61 | 22.85 | 358,135 | +0.05(+0.22%) |
Jul 07, 2023 | 22.54 | 22.92 | 22.35 | 22.80 | 309,722 | +0.28(+1.24%) |
Jul 06, 2023 | 22.62 | 22.82 | 22.24 | 22.52 | 292,811 | -0.26(-1.14%) |
Jul 05, 2023 | 22.91 | 23.12 | 22.58 | 22.78 | 537,976 | -0.09(-0.39%) |
Jul 03, 2023 | 23.46 | 23.65 | 22.77 | 22.87 | 261,296 | -0.63(-2.68%) |
Jun 30, 2023 | 23.50 | 23.75 | 23.10 | 23.50 | 738,148 | +0.27(+1.16%) |
Jun 29, 2023 | 23.50 | 23.93 | 23.21 | 23.23 | 425,711 | -0.27(-1.15%) |
Jun 28, 2023 | 23.19 | 23.57 | 23.08 | 23.50 | 532,641 | +0.28(+1.21%) |
Jun 27, 2023 | 23.43 | 23.96 | 23.16 | 23.22 | 412,907 | -0.53(-2.23%) |
Jun 26, 2023 | 24.40 | 24.67 | 23.57 | 23.75 | 430,786 | -0.73(-2.98%) |
Jun 23, 2023 | 24.92 | 25.09 | 24.00 | 24.48 | 2,899,015 | -0.71(-2.82%) |
Jun 22, 2023 | 25.23 | 25.40 | 24.54 | 25.19 | 444,189 | -0.12(-0.47%) |
Jun 21, 2023 | 24.72 | 25.55 | 24.46 | 25.31 | 577,001 | +0.43(+1.73%) |
Jun 20, 2023 | 23.96 | 25.38 | 23.72 | 24.88 | 1,098,825 | +0.81(+3.37%) |
Jun 16, 2023 | 25.20 | 25.41 | 23.80 | 24.07 | 1,376,438 | -0.86(-3.45%) |
Jun 15, 2023 | 24.74 | 25.13 | 24.55 | 24.93 | 401,307 | +0.09(+0.36%) |
Jun 14, 2023 | 25.05 | 25.26 | 24.31 | 24.84 | 288,225 | -0.32(-1.27%) |
Jun 13, 2023 | 25.19 | 25.78 | 25.00 | 25.16 | 330,242 | -0.03(-0.12%) |
Jun 12, 2023 | 25.60 | 26.35 | 25.09 | 25.19 | 311,820 | -0.29(-1.14%) |
Jun 09, 2023 | 25.55 | 25.75 | 25.07 | 25.48 | 241,237 | -0.05(-0.20%) |
Jun 08, 2023 | 25.27 | 25.68 | 25.00 | 25.53 | 327,448 | +0.13(+0.51%) |
Jun 07, 2023 | 24.64 | 25.60 | 24.02 | 25.40 | 538,623 | +0.95(+3.89%) |
Jun 06, 2023 | 24.36 | 24.58 | 24.00 | 24.45 | 419,092 | +0.06(+0.25%) |
Jun 05, 2023 | 24.71 | 24.96 | 24.34 | 24.39 | 402,377 | -0.48(-1.93%) |
Jun 02, 2023 | 24.14 | 24.89 | 23.57 | 24.87 | 472,602 | +0.95(+3.97%) |