Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 30.35 | 30.47 | 29.15 | 29.48 | 321,964 | -0.60(-1.99%) |
May 30, 2024 | 30.60 | 30.67 | 30.00 | 30.08 | 466,909 | -0.65(-2.12%) |
May 29, 2024 | 31.59 | 31.70 | 30.25 | 30.73 | 373,551 | -1.19(-3.73%) |
May 28, 2024 | 31.63 | 32.87 | 31.23 | 31.92 | 446,669 | +0.75(+2.41%) |
May 24, 2024 | 31.30 | 31.58 | 30.91 | 31.17 | 274,241 | -0.02(-0.06%) |
May 23, 2024 | 30.83 | 31.27 | 30.39 | 31.19 | 442,522 | +0.51(+1.66%) |
May 22, 2024 | 31.25 | 32.01 | 30.62 | 30.68 | 293,936 | -0.80(-2.54%) |
May 21, 2024 | 32.13 | 32.13 | 31.29 | 31.48 | 413,720 | -0.95(-2.93%) |
May 20, 2024 | 31.49 | 32.43 | 31.49 | 32.43 | 217,601 | +0.97(+3.08%) |
May 17, 2024 | 31.23 | 31.54 | 30.74 | 31.46 | 287,888 | +0.40(+1.29%) |
May 16, 2024 | 30.96 | 31.32 | 30.73 | 31.06 | 291,741 | +0.04(+0.13%) |
May 15, 2024 | 31.49 | 31.64 | 30.97 | 31.02 | 202,660 | +0.11(+0.36%) |
May 14, 2024 | 31.03 | 31.33 | 30.38 | 30.91 | 279,169 | +0.28(+0.91%) |
May 13, 2024 | 31.06 | 31.25 | 30.56 | 30.63 | 440,856 | -0.12(-0.39%) |
May 10, 2024 | 30.89 | 31.04 | 30.41 | 30.75 | 229,574 | -0.01(-0.03%) |
May 09, 2024 | 30.67 | 31.20 | 30.55 | 30.76 | 318,083 | +0.20(+0.65%) |
May 08, 2024 | 33.21 | 33.21 | 30.41 | 30.56 | 556,284 | -2.41(-7.31%) |
May 07, 2024 | 32.80 | 33.01 | 32.34 | 32.97 | 533,102 | +0.06(+0.18%) |
May 06, 2024 | 33.26 | 33.49 | 32.76 | 32.91 | 363,567 | +0.02(+0.06%) |
May 03, 2024 | 34.43 | 34.43 | 32.75 | 32.89 | 395,280 | -0.59(-1.76%) |
May 02, 2024 | 33.23 | 33.54 | 32.91 | 33.48 | 156,156 | +0.60(+1.82%) |
May 01, 2024 | 32.92 | 33.78 | 32.52 | 32.88 | 212,433 | +0.13(+0.40%) |
Apr 30, 2024 | 34.31 | 34.31 | 32.72 | 32.75 | 348,230 | -1.55(-4.52%) |
Apr 29, 2024 | 34.14 | 34.52 | 34.01 | 34.30 | 145,252 | +0.32(+0.94%) |
Apr 26, 2024 | 34.06 | 34.54 | 33.77 | 33.98 | 165,984 | +0.05(+0.15%) |
Apr 25, 2024 | 34.11 | 34.19 | 33.65 | 33.93 | 333,761 | -0.69(-1.99%) |
Apr 24, 2024 | 34.18 | 34.71 | 33.79 | 34.62 | 274,176 | +0.35(+1.02%) |
Apr 23, 2024 | 33.66 | 34.44 | 33.41 | 34.27 | 179,478 | +0.64(+1.90%) |
Apr 22, 2024 | 33.62 | 33.70 | 32.80 | 33.63 | 243,442 | +0.35(+1.05%) |
Apr 19, 2024 | 33.28 | 33.67 | 32.89 | 33.28 | 352,554 | -0.20(-0.60%) |
Apr 18, 2024 | 33.71 | 34.12 | 33.39 | 33.48 | 281,239 | -0.20(-0.59%) |
Apr 17, 2024 | 34.01 | 34.22 | 33.68 | 33.68 | 178,069 | +0.01(+0.03%) |
Apr 16, 2024 | 33.82 | 34.26 | 33.15 | 33.67 | 282,982 | -0.29(-0.85%) |
Apr 15, 2024 | 35.83 | 35.83 | 33.81 | 33.96 | 333,143 | -1.78(-4.98%) |
Apr 12, 2024 | 36.27 | 36.37 | 35.50 | 35.74 | 141,691 | -0.79(-2.16%) |
Apr 11, 2024 | 36.55 | 36.63 | 36.02 | 36.53 | 149,040 | +0.29(+0.80%) |
Apr 10, 2024 | 37.32 | 37.40 | 36.02 | 36.24 | 233,869 | -2.07(-5.40%) |
Apr 09, 2024 | 38.02 | 38.31 | 37.70 | 38.31 | 181,525 | +0.40(+1.06%) |
Apr 08, 2024 | 38.22 | 38.44 | 37.18 | 37.91 | 508,195 | +0.05(+0.13%) |
Apr 05, 2024 | 37.54 | 38.70 | 37.45 | 37.86 | 501,880 | +0.16(+0.42%) |
Apr 04, 2024 | 36.98 | 38.14 | 36.98 | 37.70 | 446,289 | +1.46(+4.03%) |
Apr 03, 2024 | 35.03 | 36.58 | 35.03 | 36.24 | 303,590 | +0.84(+2.37%) |
Apr 02, 2024 | 35.69 | 35.84 | 35.20 | 35.40 | 323,354 | -1.00(-2.75%) |
Apr 01, 2024 | 36.38 | 36.66 | 35.96 | 36.40 | 200,168 | +0.07(+0.19%) |
Mar 28, 2024 | 35.69 | 36.37 | 35.52 | 36.33 | 348,604 | +0.74(+2.08%) |
Mar 27, 2024 | 34.99 | 35.63 | 34.69 | 35.59 | 192,603 | +0.86(+2.48%) |
Mar 26, 2024 | 35.65 | 35.84 | 34.60 | 34.73 | 230,458 | -0.64(-1.81%) |
Mar 25, 2024 | 35.73 | 36.08 | 35.23 | 35.37 | 192,366 | -0.45(-1.26%) |
Mar 22, 2024 | 35.83 | 35.87 | 35.19 | 35.82 | 225,510 | +0.00(+0.00%) |
Mar 21, 2024 | 35.12 | 36.04 | 34.81 | 35.82 | 326,169 | +1.00(+2.87%) |
Mar 20, 2024 | 34.28 | 35.00 | 34.14 | 34.82 | 282,261 | +0.51(+1.49%) |
Mar 19, 2024 | 34.45 | 34.70 | 34.12 | 34.31 | 260,149 | -0.45(-1.29%) |
Mar 18, 2024 | 34.99 | 35.50 | 34.67 | 34.76 | 172,641 | -0.01(-0.03%) |
Mar 15, 2024 | 34.17 | 34.89 | 34.17 | 34.77 | 377,648 | -0.07(-0.20%) |
Mar 14, 2024 | 35.63 | 35.71 | 34.46 | 34.84 | 203,927 | -0.87(-2.44%) |
Mar 13, 2024 | 35.88 | 36.44 | 35.63 | 35.71 | 190,236 | -0.35(-0.97%) |
Mar 12, 2024 | 35.88 | 36.31 | 35.56 | 36.06 | 198,107 | +0.13(+0.36%) |
Mar 11, 2024 | 35.90 | 36.25 | 35.14 | 35.93 | 237,058 | +0.00(+0.00%) |
Mar 08, 2024 | 36.50 | 37.19 | 35.90 | 35.93 | 392,489 | -0.40(-1.10%) |
Mar 07, 2024 | 36.07 | 36.40 | 35.71 | 36.33 | 441,529 | +0.61(+1.71%) |
Mar 06, 2024 | 35.50 | 35.84 | 35.16 | 35.72 | 193,466 | +0.65(+1.85%) |
Mar 05, 2024 | 35.82 | 35.82 | 34.78 | 35.07 | 256,703 | -1.25(-3.44%) |
Mar 04, 2024 | 35.87 | 36.49 | 35.62 | 36.32 | 312,644 | +0.36(+1.00%) |
Mar 01, 2024 | 35.74 | 36.20 | 35.00 | 35.96 | 315,467 | +0.21(+0.59%) |
Feb 29, 2024 | 36.14 | 36.60 | 35.57 | 35.75 | 363,926 | +0.14(+0.39%) |
Feb 28, 2024 | 34.86 | 35.65 | 34.70 | 35.61 | 307,536 | +0.35(+0.99%) |
Feb 27, 2024 | 34.74 | 35.51 | 34.49 | 35.26 | 198,739 | +0.76(+2.20%) |
Feb 26, 2024 | 33.78 | 34.78 | 33.67 | 34.50 | 237,617 | +0.68(+2.01%) |
Feb 23, 2024 | 33.90 | 34.28 | 33.60 | 33.82 | 386,860 | -0.11(-0.32%) |
Feb 22, 2024 | 34.79 | 35.09 | 33.77 | 33.93 | 359,351 | -0.31(-0.91%) |
Feb 21, 2024 | 35.44 | 35.58 | 33.84 | 34.24 | 380,522 | -1.68(-4.68%) |
Feb 20, 2024 | 35.21 | 36.00 | 35.20 | 35.92 | 254,352 | +0.25(+0.70%) |
Feb 16, 2024 | 37.27 | 37.27 | 35.67 | 35.67 | 299,118 | -1.92(-5.11%) |
Feb 15, 2024 | 37.24 | 37.60 | 36.16 | 37.59 | 324,822 | +0.84(+2.29%) |
Feb 14, 2024 | 36.41 | 36.75 | 35.51 | 36.75 | 326,039 | +1.02(+2.85%) |
Feb 13, 2024 | 35.11 | 36.01 | 34.73 | 35.73 | 488,083 | -1.06(-2.88%) |
Feb 12, 2024 | 36.80 | 38.05 | 36.01 | 36.79 | 478,517 | +0.04(+0.11%) |
Feb 09, 2024 | 33.75 | 37.04 | 32.75 | 36.75 | 1,401,476 | +0.74(+2.05%) |
Feb 08, 2024 | 34.79 | 36.12 | 34.78 | 36.01 | 672,606 | +1.27(+3.66%) |
Feb 07, 2024 | 35.36 | 35.37 | 34.72 | 34.74 | 245,591 | -0.52(-1.47%) |
Feb 06, 2024 | 35.08 | 35.78 | 35.01 | 35.26 | 222,721 | +0.28(+0.80%) |
Feb 05, 2024 | 35.57 | 35.72 | 34.74 | 34.98 | 260,727 | -0.89(-2.48%) |
Feb 02, 2024 | 35.36 | 36.01 | 35.20 | 35.87 | 359,048 | +0.26(+0.73%) |
Feb 01, 2024 | 34.42 | 35.93 | 34.34 | 35.61 | 275,540 | +1.19(+3.46%) |
Jan 31, 2024 | 35.83 | 35.84 | 34.34 | 34.42 | 384,070 | -1.57(-4.36%) |
Jan 30, 2024 | 36.09 | 36.42 | 35.62 | 35.99 | 238,776 | -0.32(-0.88%) |
Jan 29, 2024 | 35.86 | 36.44 | 35.49 | 36.31 | 246,769 | +0.47(+1.31%) |
Jan 26, 2024 | 35.83 | 36.54 | 35.59 | 35.84 | 244,151 | +0.20(+0.56%) |
Jan 25, 2024 | 36.27 | 36.30 | 35.39 | 35.64 | 280,470 | -0.14(-0.39%) |
Jan 24, 2024 | 37.21 | 37.21 | 35.77 | 35.78 | 151,156 | -0.81(-2.21%) |
Jan 23, 2024 | 37.60 | 37.60 | 36.42 | 36.59 | 227,595 | -0.32(-0.87%) |
Jan 22, 2024 | 36.14 | 37.15 | 36.00 | 36.91 | 221,209 | +1.19(+3.33%) |
Jan 19, 2024 | 35.29 | 35.88 | 34.36 | 35.72 | 289,294 | +0.80(+2.29%) |
Jan 18, 2024 | 35.17 | 35.27 | 34.35 | 34.92 | 215,485 | +0.15(+0.43%) |
Jan 17, 2024 | 34.43 | 34.87 | 34.09 | 34.77 | 177,404 | -0.10(-0.29%) |
Jan 16, 2024 | 34.70 | 35.17 | 34.56 | 34.87 | 247,409 | -0.31(-0.88%) |
Jan 12, 2024 | 35.91 | 35.91 | 34.78 | 35.18 | 210,996 | +0.62(+1.79%) |
Jan 11, 2024 | 34.76 | 34.78 | 33.87 | 34.56 | 251,486 | -0.10(-0.29%) |
Jan 10, 2024 | 34.30 | 35.09 | 33.99 | 34.66 | 152,822 | +0.35(+1.02%) |
Jan 09, 2024 | 33.80 | 34.67 | 33.75 | 34.31 | 357,954 | -0.21(-0.61%) |
Jan 08, 2024 | 32.99 | 34.82 | 32.99 | 34.52 | 440,857 | +1.65(+5.02%) |
Jan 05, 2024 | 33.20 | 33.86 | 32.85 | 32.87 | 341,230 | -0.63(-1.88%) |
Jan 04, 2024 | 34.28 | 34.70 | 33.46 | 33.50 | 290,182 | -1.12(-3.24%) |
Jan 03, 2024 | 34.43 | 34.96 | 34.07 | 34.62 | 426,768 | -0.48(-1.37%) |
Jan 02, 2024 | 38.25 | 38.25 | 34.89 | 35.10 | 559,912 | -3.69(-9.51%) |
Dec 29, 2023 | 39.54 | 39.69 | 38.55 | 38.79 | 546,784 | -0.90(-2.27%) |
Dec 28, 2023 | 39.69 | 40.03 | 39.44 | 39.69 | 213,932 | -0.04(-0.10%) |
Dec 27, 2023 | 39.82 | 40.10 | 39.40 | 39.73 | 144,407 | -0.09(-0.23%) |
Dec 26, 2023 | 39.73 | 40.02 | 39.41 | 39.82 | 127,739 | +0.12(+0.30%) |
Dec 22, 2023 | 39.41 | 40.16 | 39.04 | 39.70 | 268,373 | +0.10(+0.25%) |
Dec 21, 2023 | 39.09 | 39.91 | 38.50 | 39.60 | 494,626 | +1.05(+2.72%) |
Dec 20, 2023 | 39.31 | 40.26 | 38.55 | 38.55 | 310,767 | -1.23(-3.09%) |
Dec 19, 2023 | 40.13 | 40.99 | 39.38 | 39.78 | 589,321 | +0.16(+0.40%) |
Dec 18, 2023 | 39.43 | 40.00 | 39.31 | 39.62 | 284,936 | +0.05(+0.13%) |
Dec 15, 2023 | 39.51 | 40.01 | 38.83 | 39.57 | 527,788 | +0.32(+0.82%) |
Dec 14, 2023 | 39.86 | 40.54 | 38.49 | 39.25 | 467,526 | +0.05(+0.13%) |
Dec 13, 2023 | 37.68 | 39.26 | 37.15 | 39.20 | 487,428 | +1.96(+5.26%) |
Dec 12, 2023 | 37.46 | 37.90 | 36.91 | 37.24 | 195,535 | -0.12(-0.32%) |
Dec 11, 2023 | 37.13 | 37.42 | 36.32 | 37.36 | 257,127 | +0.12(+0.32%) |
Dec 08, 2023 | 37.50 | 38.57 | 37.23 | 37.24 | 310,007 | -0.34(-0.90%) |
Dec 07, 2023 | 38.20 | 38.51 | 37.50 | 37.58 | 294,350 | -0.71(-1.85%) |
Dec 06, 2023 | 38.90 | 39.15 | 38.03 | 38.29 | 328,938 | -0.48(-1.24%) |
Dec 05, 2023 | 39.22 | 39.59 | 38.50 | 38.77 | 269,782 | -0.95(-2.39%) |
Dec 04, 2023 | 39.16 | 39.90 | 38.60 | 39.72 | 472,717 | +0.62(+1.59%) |
Dec 01, 2023 | 36.62 | 39.21 | 36.62 | 39.10 | 856,379 | +2.55(+6.98%) |
Nov 30, 2023 | 36.67 | 36.82 | 35.97 | 36.55 | 388,699 | +0.27(+0.74%) |
Nov 29, 2023 | 35.86 | 36.68 | 35.86 | 36.28 | 261,959 | +0.80(+2.25%) |
Nov 28, 2023 | 35.18 | 35.76 | 35.00 | 35.48 | 239,358 | +0.05(+0.14%) |
Nov 27, 2023 | 36.30 | 36.94 | 35.29 | 35.43 | 215,530 | -1.16(-3.17%) |
Nov 24, 2023 | 36.02 | 36.59 | 35.86 | 36.59 | 67,215 | +0.52(+1.44%) |
Nov 22, 2023 | 37.04 | 37.13 | 36.07 | 36.07 | 190,494 | -0.50(-1.37%) |
Nov 21, 2023 | 36.93 | 37.46 | 36.41 | 36.57 | 261,963 | -0.70(-1.88%) |
Nov 20, 2023 | 36.75 | 37.72 | 36.61 | 37.27 | 510,975 | +0.52(+1.41%) |
Nov 17, 2023 | 36.04 | 36.76 | 35.94 | 36.75 | 381,474 | +0.86(+2.40%) |
Nov 16, 2023 | 35.98 | 36.16 | 34.99 | 35.89 | 251,477 | -0.26(-0.72%) |
Nov 15, 2023 | 35.57 | 36.70 | 35.52 | 36.15 | 665,314 | +0.65(+1.83%) |
Nov 14, 2023 | 34.56 | 35.54 | 34.35 | 35.50 | 574,597 | +1.84(+5.47%) |
Nov 13, 2023 | 34.62 | 34.72 | 33.63 | 33.66 | 269,169 | -1.10(-3.16%) |
Nov 10, 2023 | 34.62 | 35.17 | 34.17 | 34.76 | 232,643 | -0.06(-0.17%) |
Nov 09, 2023 | 35.78 | 35.79 | 34.48 | 34.82 | 308,121 | -0.84(-2.36%) |
Nov 08, 2023 | 35.68 | 36.07 | 35.08 | 35.66 | 263,975 | +0.08(+0.22%) |
Nov 07, 2023 | 35.43 | 35.78 | 34.95 | 35.58 | 379,301 | +0.33(+0.94%) |
Nov 06, 2023 | 35.17 | 35.30 | 34.36 | 35.25 | 288,910 | +0.00(+0.00%) |
Nov 03, 2023 | 35.00 | 35.64 | 34.91 | 35.25 | 471,490 | +0.46(+1.32%) |
Nov 02, 2023 | 34.60 | 35.42 | 34.07 | 34.79 | 453,260 | +1.16(+3.45%) |
Nov 01, 2023 | 33.08 | 34.17 | 32.04 | 33.63 | 773,717 | +2.48(+7.96%) |
Oct 31, 2023 | 31.95 | 32.24 | 30.95 | 31.15 | 1,531,871 | -0.91(-2.84%) |
Oct 30, 2023 | 32.83 | 32.97 | 31.91 | 32.06 | 349,186 | -0.36(-1.11%) |
Oct 27, 2023 | 32.58 | 32.92 | 32.10 | 32.42 | 636,468 | -0.18(-0.55%) |
Oct 26, 2023 | 33.62 | 33.72 | 32.50 | 32.60 | 404,225 | -0.66(-1.98%) |
Oct 25, 2023 | 33.20 | 33.41 | 33.02 | 33.26 | 356,244 | -0.20(-0.60%) |
Oct 24, 2023 | 33.71 | 34.15 | 32.98 | 33.46 | 245,647 | +0.15(+0.45%) |
Oct 23, 2023 | 32.81 | 33.77 | 32.67 | 33.31 | 366,784 | +0.26(+0.79%) |
Oct 20, 2023 | 33.54 | 34.00 | 32.98 | 33.05 | 462,257 | -0.53(-1.58%) |
Oct 19, 2023 | 33.47 | 33.81 | 33.41 | 33.58 | 159,061 | +0.07(+0.21%) |
Oct 18, 2023 | 33.50 | 34.12 | 33.45 | 33.51 | 161,538 | -0.20(-0.59%) |
Oct 17, 2023 | 33.40 | 34.05 | 33.40 | 33.71 | 277,911 | -0.01(-0.03%) |
Oct 16, 2023 | 34.25 | 34.72 | 33.55 | 33.72 | 357,475 | -0.08(-0.24%) |
Oct 13, 2023 | 34.12 | 34.13 | 33.63 | 33.80 | 234,254 | -0.36(-1.05%) |
Oct 12, 2023 | 34.51 | 34.65 | 34.00 | 34.16 | 163,486 | -0.40(-1.16%) |
Oct 11, 2023 | 34.49 | 35.05 | 34.13 | 34.56 | 216,651 | +0.11(+0.32%) |
Oct 10, 2023 | 34.63 | 35.14 | 34.19 | 34.45 | 220,099 | -0.19(-0.55%) |
Oct 09, 2023 | 34.31 | 35.32 | 34.31 | 34.64 | 183,431 | -0.12(-0.35%) |
Oct 06, 2023 | 33.13 | 34.81 | 33.13 | 34.76 | 357,532 | +1.38(+4.13%) |
Oct 05, 2023 | 33.71 | 33.76 | 33.03 | 33.38 | 447,069 | -0.44(-1.30%) |
Oct 04, 2023 | 34.00 | 34.19 | 33.60 | 33.82 | 449,053 | -0.16(-0.47%) |
Oct 03, 2023 | 34.47 | 34.88 | 33.77 | 33.98 | 566,009 | -0.69(-1.99%) |
Oct 02, 2023 | 34.60 | 35.01 | 34.54 | 34.67 | 350,376 | +0.05(+0.14%) |
Sep 29, 2023 | 35.08 | 35.28 | 34.30 | 34.62 | 570,676 | -0.22(-0.63%) |
Sep 28, 2023 | 35.44 | 35.45 | 34.46 | 34.84 | 566,407 | -0.76(-2.13%) |
Sep 27, 2023 | 31.98 | 36.61 | 31.98 | 35.60 | 1,805,589 | +3.61(+11.28%) |
Sep 26, 2023 | 32.63 | 32.87 | 31.92 | 31.99 | 377,514 | -0.89(-2.71%) |
Sep 25, 2023 | 32.57 | 33.24 | 32.70 | 32.88 | 285,445 | +0.18(+0.55%) |
Sep 22, 2023 | 32.86 | 33.12 | 32.38 | 32.70 | 276,297 | +0.06(+0.18%) |
Sep 21, 2023 | 32.78 | 33.41 | 32.58 | 32.64 | 403,178 | -0.64(-1.92%) |
Sep 20, 2023 | 34.71 | 35.09 | 33.25 | 33.28 | 427,712 | -1.30(-3.76%) |
Sep 19, 2023 | 33.62 | 34.68 | 33.62 | 34.58 | 445,645 | +0.74(+2.19%) |
Sep 18, 2023 | 32.86 | 34.75 | 32.61 | 33.84 | 481,693 | +0.99(+3.01%) |
Sep 15, 2023 | 32.75 | 32.86 | 32.29 | 32.85 | 523,303 | -0.15(-0.45%) |
Sep 14, 2023 | 32.73 | 33.03 | 32.49 | 33.00 | 293,460 | +0.54(+1.66%) |
Sep 13, 2023 | 33.27 | 33.40 | 32.23 | 32.46 | 472,605 | -1.01(-3.02%) |
Sep 12, 2023 | 33.47 | 33.87 | 33.28 | 33.47 | 190,954 | -0.37(-1.09%) |
Sep 11, 2023 | 34.41 | 34.55 | 33.66 | 33.84 | 282,159 | -0.30(-0.88%) |
Sep 08, 2023 | 34.51 | 34.55 | 33.84 | 34.14 | 257,371 | -0.12(-0.35%) |
Sep 07, 2023 | 34.55 | 35.13 | 34.00 | 34.26 | 283,268 | -0.62(-1.78%) |
Sep 06, 2023 | 35.72 | 35.88 | 34.49 | 34.88 | 364,503 | -0.71(-1.99%) |
Sep 05, 2023 | 35.48 | 35.85 | 35.12 | 35.59 | 293,983 | -0.17(-0.48%) |
Sep 01, 2023 | 36.00 | 36.34 | 35.54 | 35.76 | 710,906 | -0.10(-0.28%) |
Aug 31, 2023 | 37.22 | 37.36 | 35.78 | 35.86 | 380,074 | -1.24(-3.34%) |
Aug 30, 2023 | 35.62 | 37.56 | 34.99 | 37.10 | 724,950 | +1.35(+3.78%) |
Aug 29, 2023 | 35.28 | 36.17 | 35.28 | 35.75 | 356,923 | +0.21(+0.59%) |
Aug 28, 2023 | 35.00 | 36.42 | 35.00 | 35.54 | 712,948 | +0.54(+1.54%) |
Aug 25, 2023 | 35.09 | 35.45 | 34.43 | 35.00 | 431,169 | +0.25(+0.72%) |
Aug 24, 2023 | 36.19 | 36.30 | 34.39 | 34.75 | 664,054 | -1.53(-4.22%) |
Aug 23, 2023 | 35.74 | 36.41 | 35.55 | 36.28 | 226,039 | +0.76(+2.14%) |
Aug 22, 2023 | 35.37 | 35.92 | 34.82 | 35.52 | 218,972 | +0.68(+1.95%) |
Aug 21, 2023 | 34.97 | 35.71 | 34.75 | 34.84 | 227,957 | -0.13(-0.37%) |
Aug 18, 2023 | 34.03 | 35.21 | 34.03 | 34.97 | 154,360 | +0.51(+1.48%) |
Aug 17, 2023 | 34.82 | 34.90 | 34.09 | 34.46 | 421,013 | -0.40(-1.15%) |
Aug 16, 2023 | 35.70 | 35.86 | 34.86 | 34.86 | 232,701 | -0.97(-2.71%) |
Aug 15, 2023 | 35.83 | 36.26 | 35.45 | 35.83 | 271,339 | -0.02(-0.06%) |
Aug 14, 2023 | 35.85 | 36.02 | 35.60 | 35.85 | 187,961 | -0.02(-0.06%) |
Aug 11, 2023 | 35.36 | 36.20 | 35.20 | 35.87 | 176,712 | +0.47(+1.33%) |
Aug 10, 2023 | 36.61 | 36.89 | 35.34 | 35.40 | 306,154 | -1.08(-2.96%) |
Aug 09, 2023 | 37.30 | 37.42 | 36.12 | 36.48 | 186,204 | -0.46(-1.25%) |
Aug 08, 2023 | 37.51 | 37.87 | 36.72 | 36.94 | 290,185 | -1.16(-3.04%) |
Aug 07, 2023 | 37.68 | 38.49 | 37.32 | 38.10 | 179,949 | +0.39(+1.03%) |
Aug 04, 2023 | 36.59 | 38.05 | 36.15 | 37.71 | 268,398 | +1.26(+3.46%) |
Aug 03, 2023 | 37.00 | 37.29 | 36.31 | 36.45 | 387,230 | -0.69(-1.86%) |
Aug 02, 2023 | 38.40 | 38.40 | 36.76 | 37.14 | 200,581 | -1.26(-3.28%) |
Aug 01, 2023 | 38.01 | 38.81 | 37.41 | 38.40 | 365,970 | +0.40(+1.05%) |
Jul 31, 2023 | 37.35 | 38.96 | 37.35 | 38.00 | 676,888 | +1.16(+3.15%) |
Jul 28, 2023 | 37.01 | 37.57 | 36.33 | 36.84 | 467,968 | +0.16(+0.44%) |
Jul 27, 2023 | 37.07 | 37.68 | 36.42 | 36.68 | 604,560 | +0.40(+1.10%) |
Jul 26, 2023 | 37.93 | 38.00 | 33.88 | 36.28 | 1,134,307 | +2.65(+7.88%) |
Jul 25, 2023 | 33.67 | 33.99 | 32.89 | 33.63 | 295,504 | -0.07(-0.21%) |
Jul 24, 2023 | 34.18 | 34.18 | 33.12 | 33.70 | 150,335 | -0.22(-0.65%) |
Jul 21, 2023 | 34.72 | 35.25 | 33.92 | 33.92 | 542,314 | -0.29(-0.85%) |
Jul 20, 2023 | 34.95 | 34.95 | 33.66 | 34.21 | 275,581 | -0.50(-1.44%) |
Jul 19, 2023 | 34.41 | 34.82 | 33.32 | 34.71 | 364,011 | +0.40(+1.17%) |
Jul 18, 2023 | 33.78 | 34.33 | 33.33 | 34.31 | 199,973 | +0.47(+1.39%) |
Jul 17, 2023 | 32.96 | 34.54 | 32.95 | 33.84 | 260,016 | +1.19(+3.64%) |
Jul 14, 2023 | 33.43 | 33.99 | 32.60 | 32.65 | 150,667 | -0.96(-2.86%) |
Jul 13, 2023 | 32.97 | 33.75 | 32.97 | 33.61 | 199,131 | +0.77(+2.34%) |
Jul 12, 2023 | 32.99 | 33.04 | 32.25 | 32.84 | 155,335 | +0.36(+1.11%) |
Jul 11, 2023 | 31.75 | 32.49 | 31.64 | 32.48 | 209,558 | +0.84(+2.65%) |
Jul 10, 2023 | 30.15 | 31.79 | 30.15 | 31.64 | 252,931 | +1.38(+4.56%) |
Jul 07, 2023 | 30.35 | 30.64 | 29.86 | 30.26 | 311,655 | -0.14(-0.46%) |
Jul 06, 2023 | 29.87 | 30.42 | 29.56 | 30.40 | 220,200 | +0.09(+0.30%) |
Jul 05, 2023 | 29.61 | 30.45 | 29.55 | 30.31 | 170,700 | +0.49(+1.64%) |
Jul 03, 2023 | 30.65 | 30.68 | 29.48 | 29.82 | 149,654 | -0.98(-3.18%) |
Jun 30, 2023 | 29.85 | 30.93 | 29.85 | 30.80 | 527,114 | +1.24(+4.19%) |
Jun 29, 2023 | 29.32 | 30.30 | 29.14 | 29.56 | 182,827 | +0.12(+0.41%) |
Jun 28, 2023 | 28.00 | 29.45 | 27.96 | 29.44 | 426,557 | +1.38(+4.92%) |
Jun 27, 2023 | 27.94 | 28.71 | 27.59 | 28.06 | 619,532 | +0.20(+0.72%) |
Jun 26, 2023 | 28.30 | 28.77 | 27.64 | 27.86 | 430,458 | -0.70(-2.45%) |
Jun 23, 2023 | 28.64 | 28.93 | 28.30 | 28.56 | 838,553 | -0.58(-1.99%) |
Jun 22, 2023 | 28.55 | 29.33 | 28.32 | 29.14 | 184,739 | +0.33(+1.15%) |
Jun 21, 2023 | 29.30 | 29.30 | 28.31 | 28.81 | 388,599 | -0.60(-2.04%) |
Jun 20, 2023 | 28.78 | 29.67 | 28.78 | 29.41 | 482,950 | +0.34(+1.17%) |
Jun 16, 2023 | 30.45 | 30.45 | 28.97 | 29.07 | 352,615 | -0.93(-3.10%) |