Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 41.59 | 42.58 | 41.59 | 42.27 | 166,230 | +0.33(+0.79%) |
May 28, 2024 | 43.07 | 43.18 | 41.80 | 41.94 | 196,983 | -0.93(-2.17%) |
May 24, 2024 | 43.50 | 43.50 | 42.80 | 42.87 | 65,761 | -0.35(-0.81%) |
May 23, 2024 | 44.20 | 44.20 | 42.85 | 43.22 | 133,298 | -0.67(-1.53%) |
May 22, 2024 | 43.89 | 44.37 | 43.64 | 43.89 | 162,742 | -0.15(-0.34%) |
May 21, 2024 | 43.39 | 44.16 | 43.21 | 44.04 | 159,030 | +0.55(+1.26%) |
May 20, 2024 | 43.13 | 43.93 | 42.81 | 43.49 | 144,790 | +0.29(+0.67%) |
May 17, 2024 | 45.11 | 45.14 | 42.96 | 43.20 | 108,840 | -1.68(-3.74%) |
May 16, 2024 | 44.62 | 45.13 | 44.33 | 44.88 | 345,928 | +0.39(+0.88%) |
May 15, 2024 | 43.58 | 44.68 | 43.09 | 44.49 | 246,849 | +1.37(+3.17%) |
May 14, 2024 | 43.46 | 44.02 | 43.11 | 43.12 | 303,657 | -0.16(-0.37%) |
May 13, 2024 | 43.93 | 43.93 | 43.06 | 43.28 | 160,763 | -0.30(-0.69%) |
May 10, 2024 | 43.69 | 43.88 | 42.65 | 43.58 | 343,559 | +0.15(+0.34%) |
May 09, 2024 | 44.67 | 44.67 | 42.95 | 43.43 | 260,651 | -1.12(-2.51%) |
May 08, 2024 | 44.33 | 45.26 | 44.01 | 44.55 | 190,953 | +0.22(+0.50%) |
May 07, 2024 | 43.46 | 45.61 | 42.91 | 44.33 | 246,889 | +1.28(+2.97%) |
May 06, 2024 | 43.90 | 45.76 | 42.91 | 43.05 | 185,834 | -0.85(-1.93%) |
May 03, 2024 | 51.52 | 51.52 | 43.88 | 43.90 | 328,816 | -8.93(-16.90%) |
May 02, 2024 | 52.68 | 53.42 | 52.01 | 52.83 | 109,763 | +0.56(+1.07%) |
May 01, 2024 | 51.47 | 53.39 | 51.47 | 52.27 | 116,535 | +1.07(+2.09%) |
Apr 30, 2024 | 53.16 | 53.16 | 51.19 | 51.20 | 134,063 | -2.19(-4.10%) |
Apr 29, 2024 | 53.04 | 53.82 | 53.04 | 53.38 | 60,808 | +0.74(+1.40%) |
Apr 26, 2024 | 53.55 | 53.98 | 52.61 | 52.65 | 76,797 | -0.81(-1.51%) |
Apr 25, 2024 | 52.55 | 53.73 | 51.97 | 53.45 | 154,892 | +0.31(+0.58%) |
Apr 24, 2024 | 52.93 | 53.46 | 52.06 | 53.15 | 108,982 | -0.27(-0.50%) |
Apr 23, 2024 | 52.94 | 53.73 | 52.33 | 53.41 | 82,700 | +0.53(+1.00%) |
Apr 22, 2024 | 53.33 | 53.45 | 52.45 | 52.89 | 96,667 | -0.31(-0.58%) |
Apr 19, 2024 | 52.86 | 53.70 | 52.42 | 53.20 | 127,774 | +0.13(+0.24%) |
Apr 18, 2024 | 53.63 | 54.16 | 52.86 | 53.07 | 101,769 | -0.37(-0.69%) |
Apr 17, 2024 | 55.60 | 55.95 | 53.40 | 53.43 | 96,136 | -1.91(-3.45%) |
Apr 16, 2024 | 54.72 | 55.51 | 54.31 | 55.34 | 123,578 | -0.27(-0.48%) |
Apr 15, 2024 | 55.08 | 56.65 | 54.91 | 55.61 | 145,086 | +0.65(+1.18%) |
Apr 12, 2024 | 55.54 | 56.12 | 54.45 | 54.96 | 96,294 | -1.16(-2.06%) |
Apr 11, 2024 | 55.81 | 56.26 | 55.07 | 56.12 | 76,258 | +0.71(+1.28%) |
Apr 10, 2024 | 54.54 | 55.69 | 54.24 | 55.41 | 169,963 | -0.31(-0.56%) |
Apr 09, 2024 | 55.92 | 56.47 | 55.16 | 55.72 | 63,600 | +0.20(+0.36%) |
Apr 08, 2024 | 56.10 | 56.86 | 55.41 | 55.52 | 181,373 | -0.45(-0.80%) |
Apr 05, 2024 | 55.10 | 56.07 | 55.10 | 55.97 | 159,750 | +1.00(+1.82%) |
Apr 04, 2024 | 56.35 | 56.74 | 54.90 | 54.97 | 124,455 | -0.95(-1.70%) |
Apr 03, 2024 | 54.39 | 56.76 | 54.39 | 55.92 | 117,708 | +1.58(+2.90%) |
Apr 02, 2024 | 54.61 | 54.95 | 53.87 | 54.34 | 94,052 | -0.36(-0.66%) |
Apr 01, 2024 | 55.11 | 55.48 | 54.06 | 54.70 | 105,207 | -0.38(-0.69%) |
Mar 28, 2024 | 54.88 | 55.68 | 54.50 | 55.08 | 110,576 | +0.47(+0.86%) |
Mar 27, 2024 | 54.77 | 54.91 | 54.33 | 54.61 | 69,515 | +0.43(+0.79%) |
Mar 26, 2024 | 54.55 | 54.57 | 54.07 | 54.18 | 87,998 | -0.03(-0.06%) |
Mar 25, 2024 | 54.31 | 54.59 | 53.77 | 54.21 | 83,497 | +0.14(+0.26%) |
Mar 22, 2024 | 54.44 | 54.50 | 53.61 | 54.07 | 73,591 | -0.18(-0.33%) |
Mar 21, 2024 | 54.76 | 54.80 | 53.27 | 54.25 | 151,557 | -0.26(-0.48%) |
Mar 20, 2024 | 52.61 | 54.77 | 52.61 | 54.51 | 85,145 | +1.53(+2.88%) |
Mar 19, 2024 | 52.61 | 53.28 | 52.61 | 52.99 | 65,353 | +0.39(+0.74%) |
Mar 18, 2024 | 52.82 | 53.23 | 52.42 | 52.60 | 113,410 | -0.25(-0.47%) |
Mar 15, 2024 | 52.41 | 54.01 | 52.41 | 52.85 | 454,966 | +0.26(+0.49%) |
Mar 14, 2024 | 53.05 | 53.15 | 51.93 | 52.59 | 87,992 | -0.76(-1.42%) |
Mar 13, 2024 | 53.51 | 54.83 | 53.24 | 53.34 | 136,954 | +0.33(+0.62%) |
Mar 12, 2024 | 53.19 | 53.52 | 52.45 | 53.02 | 183,112 | -0.14(-0.26%) |
Mar 11, 2024 | 52.13 | 53.27 | 52.13 | 53.16 | 120,465 | +0.44(+0.83%) |
Mar 08, 2024 | 53.13 | 53.21 | 52.15 | 52.72 | 113,446 | +0.18(+0.34%) |
Mar 07, 2024 | 53.42 | 53.42 | 52.30 | 52.54 | 142,841 | -0.50(-0.94%) |
Mar 06, 2024 | 53.53 | 53.71 | 51.57 | 53.04 | 108,857 | -0.29(-0.54%) |
Mar 05, 2024 | 52.60 | 54.01 | 52.60 | 53.32 | 169,419 | +0.46(+0.87%) |
Mar 04, 2024 | 53.03 | 54.08 | 52.70 | 52.87 | 147,707 | +0.05(+0.09%) |
Mar 01, 2024 | 56.04 | 56.27 | 52.55 | 52.82 | 239,941 | -3.64(-6.45%) |
Feb 29, 2024 | 57.77 | 58.06 | 55.20 | 56.46 | 347,031 | -0.45(-0.79%) |
Feb 28, 2024 | 53.40 | 56.98 | 51.71 | 56.90 | 229,713 | +4.04(+7.64%) |
Feb 27, 2024 | 52.46 | 53.07 | 51.90 | 52.87 | 125,736 | +0.73(+1.40%) |
Feb 26, 2024 | 51.63 | 52.35 | 51.62 | 52.14 | 109,509 | +0.18(+0.35%) |
Feb 23, 2024 | 52.16 | 52.37 | 51.71 | 51.96 | 98,040 | -0.05(-0.10%) |
Feb 22, 2024 | 51.50 | 52.06 | 51.10 | 52.01 | 153,674 | +0.60(+1.16%) |
Feb 21, 2024 | 50.12 | 51.45 | 49.84 | 51.41 | 119,270 | +1.42(+2.83%) |
Feb 20, 2024 | 50.17 | 50.54 | 49.66 | 49.99 | 74,815 | -0.93(-1.82%) |
Feb 16, 2024 | 51.74 | 52.15 | 50.88 | 50.92 | 66,936 | -1.18(-2.26%) |
Feb 15, 2024 | 51.35 | 52.48 | 51.29 | 52.10 | 116,490 | +1.00(+1.95%) |
Feb 14, 2024 | 50.54 | 51.17 | 49.64 | 51.10 | 121,307 | +2.10(+4.29%) |
Feb 13, 2024 | 50.56 | 50.56 | 48.57 | 49.00 | 121,332 | -2.98(-5.74%) |
Feb 12, 2024 | 51.07 | 52.19 | 51.07 | 51.98 | 112,235 | +0.94(+1.84%) |
Feb 09, 2024 | 50.79 | 51.25 | 49.87 | 51.04 | 103,056 | +0.24(+0.47%) |
Feb 08, 2024 | 50.53 | 50.96 | 50.23 | 50.80 | 81,589 | +0.35(+0.69%) |
Feb 07, 2024 | 50.48 | 50.69 | 50.08 | 50.45 | 71,648 | +0.02(+0.04%) |
Feb 06, 2024 | 50.18 | 51.12 | 50.18 | 50.43 | 70,386 | +0.30(+0.60%) |
Feb 05, 2024 | 50.62 | 50.62 | 49.73 | 50.13 | 77,714 | -1.19(-2.31%) |
Feb 02, 2024 | 51.70 | 52.17 | 51.08 | 51.32 | 83,822 | -1.19(-2.26%) |
Feb 01, 2024 | 51.44 | 52.59 | 51.29 | 52.51 | 111,347 | +1.52(+2.97%) |
Jan 31, 2024 | 51.98 | 52.51 | 50.92 | 50.99 | 129,722 | -0.95(-1.82%) |
Jan 30, 2024 | 51.01 | 52.28 | 51.01 | 51.94 | 81,907 | +0.48(+0.93%) |
Jan 29, 2024 | 51.35 | 51.49 | 50.46 | 51.46 | 108,251 | +0.07(+0.14%) |
Jan 26, 2024 | 52.35 | 52.35 | 51.28 | 51.39 | 56,977 | -0.42(-0.81%) |
Jan 25, 2024 | 52.89 | 53.00 | 51.64 | 51.81 | 116,263 | +0.51(+0.99%) |
Jan 24, 2024 | 51.35 | 51.40 | 50.44 | 51.30 | 137,274 | +0.80(+1.58%) |
Jan 23, 2024 | 50.74 | 50.97 | 50.11 | 50.50 | 110,638 | +0.18(+0.36%) |
Jan 22, 2024 | 49.85 | 50.78 | 49.77 | 50.32 | 98,869 | +0.81(+1.63%) |
Jan 19, 2024 | 49.16 | 49.52 | 48.25 | 49.52 | 108,722 | +0.39(+0.79%) |
Jan 18, 2024 | 49.77 | 50.15 | 48.30 | 49.13 | 239,314 | -0.12(-0.24%) |
Jan 17, 2024 | 48.72 | 49.45 | 48.72 | 49.25 | 165,681 | -0.36(-0.72%) |
Jan 16, 2024 | 48.91 | 49.72 | 48.53 | 49.61 | 156,339 | +0.14(+0.28%) |
Jan 12, 2024 | 50.15 | 50.15 | 48.82 | 49.47 | 109,067 | +0.16(+0.32%) |
Jan 11, 2024 | 48.62 | 49.31 | 48.02 | 49.31 | 225,948 | +0.50(+1.02%) |
Jan 10, 2024 | 48.18 | 49.04 | 47.75 | 48.81 | 166,092 | +0.43(+0.89%) |
Jan 09, 2024 | 47.77 | 48.39 | 47.26 | 48.38 | 151,261 | -0.04(-0.08%) |
Jan 08, 2024 | 47.38 | 48.65 | 47.04 | 48.42 | 152,837 | +1.24(+2.62%) |
Jan 05, 2024 | 46.38 | 47.50 | 46.38 | 47.18 | 160,573 | +0.64(+1.37%) |
Jan 04, 2024 | 47.05 | 47.40 | 45.96 | 46.54 | 155,152 | +0.22(+0.47%) |
Jan 03, 2024 | 50.04 | 50.04 | 45.98 | 46.33 | 228,298 | -4.00(-7.95%) |
Jan 02, 2024 | 50.40 | 51.06 | 49.71 | 50.32 | 157,540 | -0.75(-1.46%) |
Dec 29, 2023 | 51.93 | 51.93 | 51.07 | 51.07 | 92,204 | -0.78(-1.50%) |
Dec 28, 2023 | 51.75 | 52.07 | 51.56 | 51.85 | 101,244 | +0.07(+0.13%) |
Dec 27, 2023 | 51.07 | 51.97 | 51.07 | 51.78 | 117,438 | +0.34(+0.66%) |
Dec 26, 2023 | 50.00 | 51.48 | 49.87 | 51.44 | 110,176 | +1.59(+3.18%) |
Dec 22, 2023 | 49.01 | 50.10 | 48.89 | 49.85 | 148,017 | +0.73(+1.48%) |
Dec 21, 2023 | 49.58 | 49.98 | 48.89 | 49.13 | 80,471 | +0.04(+0.08%) |
Dec 20, 2023 | 49.19 | 50.22 | 48.75 | 49.09 | 216,924 | -0.63(-1.26%) |
Dec 19, 2023 | 46.85 | 50.01 | 46.43 | 49.72 | 305,882 | +3.34(+7.20%) |
Dec 18, 2023 | 46.31 | 46.63 | 45.65 | 46.37 | 219,130 | +0.70(+1.53%) |
Dec 15, 2023 | 45.45 | 46.06 | 45.16 | 45.68 | 660,266 | +0.31(+0.68%) |
Dec 14, 2023 | 45.32 | 45.78 | 44.76 | 45.37 | 134,550 | +1.10(+2.48%) |
Dec 13, 2023 | 43.00 | 44.39 | 42.28 | 44.27 | 196,899 | +1.34(+3.11%) |
Dec 12, 2023 | 44.28 | 44.28 | 42.87 | 42.93 | 134,998 | -1.21(-2.73%) |
Dec 11, 2023 | 43.98 | 44.14 | 43.63 | 44.14 | 122,725 | +0.19(+0.43%) |
Dec 08, 2023 | 44.23 | 44.82 | 43.70 | 43.95 | 91,458 | -0.53(-1.19%) |
Dec 07, 2023 | 44.62 | 44.67 | 43.96 | 44.48 | 103,109 | -0.14(-0.31%) |
Dec 06, 2023 | 45.29 | 45.68 | 44.56 | 44.62 | 99,118 | -0.32(-0.71%) |
Dec 05, 2023 | 45.51 | 45.51 | 44.55 | 44.94 | 146,716 | -0.68(-1.49%) |
Dec 04, 2023 | 44.62 | 45.94 | 44.62 | 45.62 | 165,525 | +0.61(+1.35%) |
Dec 01, 2023 | 44.87 | 45.56 | 43.74 | 45.01 | 189,670 | -0.03(-0.07%) |
Nov 30, 2023 | 44.55 | 45.36 | 44.28 | 45.04 | 216,474 | +0.52(+1.16%) |
Nov 29, 2023 | 43.36 | 44.98 | 43.36 | 44.52 | 269,256 | +1.45(+3.36%) |
Nov 28, 2023 | 43.92 | 43.97 | 43.02 | 43.07 | 255,185 | -0.99(-2.24%) |
Nov 27, 2023 | 42.77 | 44.46 | 41.93 | 44.06 | 215,774 | +0.82(+1.89%) |
Nov 24, 2023 | 42.18 | 43.36 | 42.18 | 43.24 | 72,966 | +1.01(+2.38%) |
Nov 22, 2023 | 43.09 | 43.09 | 42.21 | 42.24 | 85,312 | -0.46(-1.07%) |
Nov 21, 2023 | 42.59 | 42.90 | 42.31 | 42.70 | 165,181 | -0.31(-0.72%) |
Nov 20, 2023 | 43.24 | 43.29 | 42.68 | 43.00 | 85,072 | -0.14(-0.32%) |
Nov 17, 2023 | 42.66 | 43.24 | 41.96 | 43.14 | 132,892 | +0.97(+2.29%) |
Nov 16, 2023 | 42.74 | 42.81 | 41.83 | 42.18 | 273,492 | -0.45(-1.05%) |
Nov 15, 2023 | 43.57 | 43.57 | 42.15 | 42.63 | 175,965 | -1.09(-2.48%) |
Nov 14, 2023 | 41.82 | 43.99 | 41.42 | 43.71 | 324,843 | +3.03(+7.44%) |
Nov 13, 2023 | 41.43 | 42.21 | 40.20 | 40.68 | 151,779 | -0.50(-1.21%) |
Nov 10, 2023 | 40.14 | 41.40 | 40.06 | 41.18 | 140,517 | +1.59(+4.02%) |
Nov 09, 2023 | 38.71 | 39.87 | 38.15 | 39.59 | 130,202 | +1.56(+4.11%) |
Nov 08, 2023 | 37.18 | 38.09 | 37.13 | 38.03 | 134,388 | +0.88(+2.36%) |
Nov 07, 2023 | 36.53 | 37.37 | 36.51 | 37.15 | 76,083 | +0.01(+0.03%) |
Nov 06, 2023 | 37.87 | 37.87 | 36.45 | 37.14 | 112,913 | -0.61(-1.61%) |
Nov 03, 2023 | 36.39 | 38.86 | 36.39 | 37.75 | 112,485 | +0.53(+1.42%) |
Nov 02, 2023 | 37.22 | 37.68 | 36.55 | 37.22 | 126,156 | +0.48(+1.30%) |
Nov 01, 2023 | 36.22 | 36.94 | 35.93 | 36.74 | 110,166 | +0.33(+0.90%) |
Oct 31, 2023 | 36.43 | 36.69 | 36.11 | 36.41 | 60,935 | +0.23(+0.63%) |
Oct 30, 2023 | 36.76 | 36.76 | 36.14 | 36.18 | 63,384 | -0.05(-0.14%) |
Oct 27, 2023 | 35.41 | 36.47 | 34.74 | 36.23 | 142,339 | +0.78(+2.19%) |
Oct 26, 2023 | 35.10 | 35.75 | 34.90 | 35.46 | 69,946 | +0.45(+1.28%) |
Oct 25, 2023 | 35.24 | 35.34 | 34.78 | 35.01 | 68,752 | -0.41(-1.15%) |
Oct 24, 2023 | 35.65 | 36.02 | 35.37 | 35.42 | 74,735 | -0.04(-0.11%) |
Oct 23, 2023 | 35.64 | 35.96 | 35.39 | 35.46 | 63,066 | -0.58(-1.60%) |
Oct 20, 2023 | 36.38 | 36.86 | 35.95 | 36.03 | 81,726 | -0.15(-0.41%) |
Oct 19, 2023 | 36.79 | 37.07 | 36.15 | 36.18 | 76,952 | -0.75(-2.02%) |
Oct 18, 2023 | 37.58 | 37.58 | 36.79 | 36.93 | 53,034 | -1.08(-2.83%) |
Oct 17, 2023 | 37.22 | 38.66 | 37.22 | 38.01 | 107,118 | +0.27(+0.71%) |
Oct 16, 2023 | 37.59 | 38.19 | 36.96 | 37.74 | 165,612 | +0.41(+1.09%) |
Oct 13, 2023 | 38.60 | 38.60 | 37.18 | 37.33 | 51,185 | -1.04(-2.70%) |
Oct 12, 2023 | 39.43 | 39.43 | 37.75 | 38.36 | 123,649 | -0.82(-2.08%) |
Oct 11, 2023 | 38.88 | 39.22 | 38.26 | 39.18 | 90,523 | +0.32(+0.82%) |
Oct 10, 2023 | 38.75 | 39.19 | 38.51 | 38.86 | 61,890 | +0.82(+2.15%) |
Oct 09, 2023 | 37.84 | 38.42 | 37.84 | 38.05 | 46,901 | -0.13(-0.34%) |
Oct 06, 2023 | 37.79 | 38.85 | 37.72 | 38.18 | 79,372 | +0.39(+1.03%) |
Oct 05, 2023 | 37.64 | 38.03 | 37.39 | 37.79 | 111,953 | -0.01(-0.03%) |
Oct 04, 2023 | 38.12 | 38.65 | 37.55 | 37.80 | 89,500 | -0.48(-1.25%) |
Oct 03, 2023 | 39.12 | 39.88 | 38.21 | 38.27 | 84,226 | -1.28(-3.25%) |
Oct 02, 2023 | 39.16 | 39.62 | 38.87 | 39.56 | 155,432 | +0.18(+0.46%) |
Sep 29, 2023 | 40.51 | 40.51 | 39.31 | 39.38 | 157,923 | -0.73(-1.81%) |
Sep 28, 2023 | 39.99 | 40.46 | 39.54 | 40.11 | 209,475 | +0.28(+0.70%) |
Sep 27, 2023 | 39.68 | 40.35 | 39.24 | 39.83 | 78,981 | +0.57(+1.45%) |
Sep 26, 2023 | 40.52 | 40.66 | 38.78 | 39.26 | 101,914 | -1.58(-3.88%) |
Sep 25, 2023 | 40.32 | 40.92 | 40.63 | 40.84 | 91,764 | +0.57(+1.41%) |
Sep 22, 2023 | 41.24 | 41.58 | 40.24 | 40.28 | 136,935 | -0.95(-2.29%) |
Sep 21, 2023 | 39.22 | 41.50 | 39.12 | 41.22 | 174,113 | +1.79(+4.55%) |
Sep 20, 2023 | 40.61 | 41.51 | 39.43 | 39.43 | 218,288 | -1.17(-2.89%) |
Sep 19, 2023 | 41.05 | 41.62 | 40.08 | 40.60 | 184,721 | -0.98(-2.35%) |
Sep 18, 2023 | 38.93 | 41.73 | 38.77 | 41.58 | 266,132 | +2.99(+7.74%) |
Sep 15, 2023 | 38.04 | 38.89 | 38.04 | 38.59 | 324,703 | +0.63(+1.65%) |
Sep 14, 2023 | 37.20 | 38.07 | 36.81 | 37.97 | 85,059 | +1.58(+4.35%) |
Sep 13, 2023 | 36.88 | 36.89 | 36.17 | 36.38 | 96,420 | -0.54(-1.46%) |
Sep 12, 2023 | 37.37 | 37.56 | 36.85 | 36.92 | 87,670 | -0.54(-1.44%) |
Sep 11, 2023 | 37.42 | 37.66 | 37.20 | 37.46 | 62,952 | +0.34(+0.91%) |
Sep 08, 2023 | 37.46 | 37.46 | 36.99 | 37.12 | 80,514 | -0.17(-0.45%) |
Sep 07, 2023 | 38.38 | 38.42 | 36.87 | 37.29 | 160,901 | -1.10(-2.85%) |
Sep 06, 2023 | 38.09 | 38.59 | 37.72 | 38.38 | 85,823 | +0.42(+1.10%) |
Sep 05, 2023 | 39.11 | 39.11 | 36.92 | 37.97 | 104,807 | -1.76(-4.44%) |
Sep 01, 2023 | 38.38 | 39.86 | 38.17 | 39.73 | 207,939 | +1.60(+4.20%) |
Aug 31, 2023 | 38.64 | 38.72 | 37.83 | 38.13 | 142,469 | -0.48(-1.24%) |
Aug 30, 2023 | 37.82 | 38.64 | 37.82 | 38.60 | 79,816 | +0.57(+1.49%) |
Aug 29, 2023 | 37.53 | 38.11 | 37.17 | 38.04 | 104,879 | +0.60(+1.60%) |
Aug 28, 2023 | 37.11 | 37.84 | 37.11 | 37.44 | 37,241 | +0.41(+1.10%) |
Aug 25, 2023 | 36.88 | 37.31 | 36.43 | 37.03 | 36,590 | +0.26(+0.70%) |
Aug 24, 2023 | 36.88 | 37.42 | 36.69 | 36.77 | 72,748 | -0.48(-1.28%) |
Aug 23, 2023 | 37.39 | 37.62 | 36.95 | 37.25 | 37,091 | -0.18(-0.48%) |
Aug 22, 2023 | 37.90 | 38.00 | 37.22 | 37.43 | 51,131 | -0.30(-0.79%) |
Aug 21, 2023 | 38.88 | 38.88 | 37.61 | 37.73 | 69,551 | -1.17(-3.02%) |
Aug 18, 2023 | 38.10 | 39.21 | 38.02 | 38.90 | 86,089 | +0.22(+0.57%) |
Aug 17, 2023 | 37.87 | 38.89 | 37.69 | 38.68 | 143,944 | +0.68(+1.78%) |
Aug 16, 2023 | 37.78 | 38.64 | 37.78 | 38.00 | 84,006 | -0.16(-0.42%) |
Aug 15, 2023 | 39.07 | 39.07 | 38.06 | 38.16 | 39,912 | -1.07(-2.74%) |
Aug 14, 2023 | 38.70 | 39.37 | 38.02 | 39.24 | 75,546 | +0.42(+1.08%) |
Aug 11, 2023 | 38.25 | 39.22 | 38.18 | 38.82 | 62,628 | +0.43(+1.11%) |
Aug 10, 2023 | 38.53 | 38.76 | 38.13 | 38.39 | 83,074 | -0.08(-0.21%) |
Aug 09, 2023 | 37.91 | 38.48 | 37.81 | 38.47 | 89,128 | -0.03(-0.08%) |
Aug 08, 2023 | 37.90 | 38.57 | 37.42 | 38.50 | 65,766 | -0.24(-0.62%) |
Aug 07, 2023 | 38.22 | 39.03 | 38.21 | 38.74 | 84,163 | +0.11(+0.28%) |
Aug 04, 2023 | 37.98 | 38.75 | 37.89 | 38.63 | 61,327 | +0.46(+1.20%) |
Aug 03, 2023 | 37.12 | 38.32 | 36.86 | 38.17 | 95,308 | +0.50(+1.32%) |
Aug 02, 2023 | 37.35 | 38.34 | 37.15 | 37.68 | 79,353 | -0.70(-1.81%) |
Aug 01, 2023 | 37.64 | 38.49 | 37.59 | 38.37 | 75,169 | +0.34(+0.89%) |
Jul 31, 2023 | 37.44 | 38.13 | 37.44 | 38.03 | 60,186 | +0.60(+1.59%) |
Jul 28, 2023 | 36.56 | 37.46 | 36.56 | 37.44 | 48,361 | +1.18(+3.26%) |
Jul 27, 2023 | 36.67 | 36.91 | 36.05 | 36.26 | 68,910 | -0.46(-1.25%) |
Jul 26, 2023 | 36.74 | 37.03 | 36.59 | 36.71 | 50,934 | -0.07(-0.19%) |
Jul 25, 2023 | 36.46 | 37.20 | 36.46 | 36.78 | 45,145 | +0.25(+0.68%) |
Jul 24, 2023 | 36.10 | 36.75 | 36.10 | 36.53 | 38,594 | +0.31(+0.85%) |
Jul 21, 2023 | 36.69 | 36.69 | 36.18 | 36.23 | 56,638 | -0.33(-0.90%) |
Jul 20, 2023 | 36.67 | 36.75 | 35.96 | 36.55 | 50,931 | +0.01(+0.03%) |
Jul 19, 2023 | 36.31 | 36.72 | 35.91 | 36.54 | 40,128 | +0.14(+0.38%) |
Jul 18, 2023 | 35.50 | 36.44 | 35.50 | 36.40 | 39,531 | +0.80(+2.23%) |
Jul 17, 2023 | 35.24 | 35.86 | 34.83 | 35.61 | 46,124 | +0.23(+0.65%) |
Jul 14, 2023 | 35.50 | 35.54 | 34.52 | 35.38 | 43,461 | -0.19(-0.53%) |
Jul 13, 2023 | 35.08 | 35.60 | 34.90 | 35.57 | 60,866 | +0.48(+1.36%) |
Jul 12, 2023 | 34.79 | 35.47 | 34.66 | 35.09 | 92,719 | +0.45(+1.29%) |
Jul 11, 2023 | 34.52 | 34.72 | 34.17 | 34.64 | 47,696 | +0.37(+1.07%) |
Jul 10, 2023 | 34.04 | 34.73 | 33.97 | 34.28 | 64,245 | -0.06(-0.17%) |
Jul 07, 2023 | 33.52 | 34.66 | 33.41 | 34.34 | 129,530 | +0.84(+2.49%) |
Jul 06, 2023 | 33.02 | 33.64 | 32.49 | 33.50 | 76,509 | +0.12(+0.36%) |
Jul 05, 2023 | 34.07 | 34.07 | 32.88 | 33.38 | 67,114 | -0.86(-2.53%) |
Jul 03, 2023 | 33.78 | 34.51 | 33.78 | 34.25 | 25,993 | +0.35(+1.03%) |
Jun 30, 2023 | 33.82 | 34.60 | 33.51 | 33.90 | 128,744 | +0.42(+1.25%) |
Jun 29, 2023 | 32.66 | 33.64 | 32.56 | 33.48 | 50,991 | +0.93(+2.87%) |
Jun 28, 2023 | 32.60 | 33.06 | 32.25 | 32.55 | 60,158 | -0.09(-0.27%) |
Jun 27, 2023 | 32.22 | 32.79 | 31.98 | 32.64 | 48,887 | +0.39(+1.20%) |
Jun 26, 2023 | 32.13 | 32.68 | 32.01 | 32.25 | 65,478 | +0.08(+0.25%) |
Jun 23, 2023 | 32.10 | 32.39 | 31.73 | 32.17 | 129,553 | -0.58(-1.76%) |
Jun 22, 2023 | 33.43 | 33.43 | 32.53 | 32.75 | 60,287 | -0.84(-2.49%) |
Jun 21, 2023 | 33.26 | 33.83 | 33.15 | 33.58 | 53,785 | +0.02(+0.06%) |
Jun 20, 2023 | 33.63 | 33.72 | 33.33 | 33.56 | 51,608 | -0.41(-1.20%) |
Jun 16, 2023 | 34.50 | 34.50 | 33.31 | 33.97 | 365,570 | -0.13(-0.38%) |
Jun 15, 2023 | 33.42 | 34.18 | 33.32 | 34.10 | 87,778 | +0.51(+1.51%) |
Jun 14, 2023 | 33.63 | 33.89 | 33.24 | 33.59 | 81,610 | +0.16(+0.48%) |
Jun 13, 2023 | 32.75 | 33.70 | 32.75 | 33.43 | 80,232 | +0.65(+1.97%) |
Jun 12, 2023 | 32.30 | 33.05 | 32.16 | 32.79 | 63,043 | +0.65(+2.01%) |
Jun 09, 2023 | 32.55 | 33.32 | 31.83 | 32.14 | 60,554 | -0.67(-2.03%) |
Jun 08, 2023 | 33.01 | 33.01 | 31.98 | 32.81 | 83,428 | -0.36(-1.08%) |
Jun 07, 2023 | 31.48 | 33.31 | 31.31 | 33.16 | 101,149 | +2.01(+6.45%) |
Jun 06, 2023 | 30.70 | 31.54 | 30.70 | 31.16 | 113,011 | +0.46(+1.49%) |
Jun 05, 2023 | 31.07 | 31.09 | 29.89 | 30.70 | 53,419 | -0.73(-2.31%) |
Jun 02, 2023 | 29.71 | 31.51 | 29.53 | 31.42 | 83,065 | +2.41(+8.29%) |