Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 32.25 | 32.82 | 32.15 | 32.54 | 546,169 | +0.50(+1.56%) |
Apr 26, 2024 | 32.46 | 32.70 | 31.99 | 32.04 | 583,458 | -0.46(-1.42%) |
Apr 25, 2024 | 32.31 | 32.65 | 32.08 | 32.50 | 588,703 | -0.10(-0.31%) |
Apr 24, 2024 | 32.30 | 32.61 | 32.00 | 32.60 | 759,133 | +0.22(+0.68%) |
Apr 23, 2024 | 33.07 | 33.30 | 32.34 | 32.38 | 625,285 | -0.68(-2.06%) |
Apr 22, 2024 | 32.80 | 33.36 | 32.66 | 33.06 | 663,390 | +0.36(+1.10%) |
Apr 19, 2024 | 31.88 | 32.76 | 31.88 | 32.70 | 1,132,212 | +0.82(+2.57%) |
Apr 18, 2024 | 32.77 | 33.50 | 31.80 | 31.88 | 1,295,908 | -0.87(-2.66%) |
Apr 17, 2024 | 33.62 | 33.76 | 32.70 | 32.75 | 637,577 | -0.64(-1.92%) |
Apr 16, 2024 | 33.70 | 33.85 | 33.29 | 33.39 | 629,842 | -0.42(-1.24%) |
Apr 15, 2024 | 34.40 | 34.40 | 33.60 | 33.81 | 627,213 | -0.39(-1.14%) |
Apr 12, 2024 | 34.89 | 34.91 | 34.04 | 34.20 | 368,436 | -0.77(-2.20%) |
Apr 11, 2024 | 35.00 | 35.38 | 34.58 | 34.97 | 466,755 | +0.14(+0.40%) |
Apr 10, 2024 | 35.06 | 35.19 | 34.41 | 34.83 | 736,048 | -1.12(-3.12%) |
Apr 09, 2024 | 35.98 | 36.36 | 35.59 | 35.95 | 540,176 | +0.11(+0.31%) |
Apr 08, 2024 | 35.61 | 35.96 | 35.47 | 35.84 | 443,997 | +0.45(+1.27%) |
Apr 05, 2024 | 35.24 | 35.56 | 35.12 | 35.39 | 417,546 | -0.11(-0.31%) |
Apr 04, 2024 | 35.98 | 36.51 | 35.31 | 35.50 | 540,372 | -0.25(-0.70%) |
Apr 03, 2024 | 35.38 | 35.98 | 35.35 | 35.75 | 900,859 | +0.08(+0.22%) |
Apr 02, 2024 | 36.13 | 36.77 | 35.36 | 35.67 | 589,540 | -0.84(-2.30%) |
Apr 01, 2024 | 37.60 | 37.92 | 36.03 | 36.51 | 1,111,406 | -1.64(-4.30%) |
Mar 28, 2024 | 37.91 | 38.50 | 38.50 | 38.15 | 695,603 | +0.16(+0.42%) |
Mar 27, 2024 | 37.38 | 38.18 | 37.30 | 37.99 | 884,823 | +0.95(+2.56%) |
Mar 26, 2024 | 37.27 | 37.52 | 36.80 | 37.04 | 640,191 | +0.04(+0.11%) |
Mar 25, 2024 | 37.32 | 37.93 | 36.65 | 37.00 | 870,832 | -0.24(-0.64%) |
Mar 22, 2024 | 37.20 | 37.53 | 36.98 | 37.24 | 669,528 | +0.19(+0.51%) |
Mar 21, 2024 | 36.80 | 37.76 | 36.60 | 37.05 | 819,093 | +0.49(+1.34%) |
Mar 20, 2024 | 36.09 | 37.10 | 35.89 | 36.56 | 674,954 | +0.27(+0.74%) |
Mar 19, 2024 | 36.19 | 36.67 | 36.02 | 36.29 | 622,467 | -0.02(-0.06%) |
Mar 18, 2024 | 35.35 | 36.49 | 35.00 | 36.31 | 594,221 | +1.14(+3.24%) |
Mar 15, 2024 | 35.11 | 35.97 | 35.11 | 35.17 | 1,123,766 | -0.23(-0.65%) |
Mar 14, 2024 | 36.69 | 36.69 | 35.21 | 35.40 | 833,652 | -1.29(-3.52%) |
Mar 13, 2024 | 36.05 | 37.10 | 36.05 | 36.69 | 863,313 | +0.64(+1.78%) |
Mar 12, 2024 | 35.85 | 36.56 | 35.64 | 36.05 | 871,752 | +0.10(+0.28%) |
Mar 11, 2024 | 35.19 | 36.20 | 35.18 | 35.95 | 789,292 | +0.46(+1.30%) |
Mar 08, 2024 | 35.01 | 35.98 | 34.88 | 35.49 | 887,215 | +0.93(+2.69%) |
Mar 07, 2024 | 33.99 | 35.09 | 33.85 | 34.56 | 935,497 | +0.93(+2.77%) |
Mar 06, 2024 | 34.44 | 34.80 | 33.55 | 33.63 | 1,150,841 | -0.87(-2.52%) |
Mar 05, 2024 | 35.40 | 35.49 | 34.43 | 34.50 | 757,934 | -0.98(-2.76%) |
Mar 04, 2024 | 36.19 | 36.20 | 35.30 | 35.48 | 888,818 | -0.54(-1.50%) |
Mar 01, 2024 | 36.63 | 36.99 | 35.63 | 36.02 | 1,848,195 | -0.50(-1.37%) |
Feb 29, 2024 | 35.57 | 37.20 | 35.02 | 36.52 | 2,095,620 | +1.87(+5.40%) |
Feb 28, 2024 | 36.18 | 36.45 | 33.07 | 34.65 | 4,083,401 | -6.14(-15.05%) |
Feb 27, 2024 | 40.40 | 40.89 | 40.09 | 40.79 | 814,045 | +0.92(+2.31%) |
Feb 26, 2024 | 38.92 | 40.59 | 38.80 | 39.87 | 907,347 | +1.20(+3.10%) |
Feb 23, 2024 | 37.72 | 38.95 | 37.24 | 38.67 | 1,276,661 | +0.95(+2.52%) |
Feb 22, 2024 | 40.09 | 40.33 | 36.60 | 37.72 | 2,186,926 | -2.58(-6.40%) |
Feb 21, 2024 | 40.16 | 40.35 | 39.70 | 40.30 | 916,684 | -0.10(-0.25%) |
Feb 20, 2024 | 40.36 | 40.78 | 40.22 | 40.40 | 638,226 | -0.38(-0.93%) |
Feb 16, 2024 | 41.32 | 42.08 | 40.66 | 40.78 | 854,351 | -0.60(-1.45%) |
Feb 15, 2024 | 41.02 | 41.54 | 40.54 | 41.38 | 544,481 | +0.71(+1.75%) |
Feb 14, 2024 | 40.81 | 40.97 | 40.17 | 40.67 | 638,420 | +0.51(+1.27%) |
Feb 13, 2024 | 40.36 | 41.22 | 40.00 | 40.16 | 687,737 | -1.46(-3.51%) |
Feb 12, 2024 | 40.40 | 41.68 | 40.37 | 41.62 | 524,038 | +1.18(+2.92%) |
Feb 09, 2024 | 40.69 | 40.94 | 40.27 | 40.44 | 683,641 | +0.09(+0.22%) |
Feb 08, 2024 | 39.71 | 41.81 | 39.70 | 40.35 | 523,335 | +0.56(+1.41%) |
Feb 07, 2024 | 40.30 | 40.72 | 39.73 | 39.79 | 612,643 | -0.11(-0.28%) |
Feb 06, 2024 | 38.63 | 40.19 | 38.63 | 39.90 | 966,911 | +1.06(+2.73%) |
Feb 05, 2024 | 38.75 | 38.96 | 37.79 | 38.84 | 700,082 | -0.25(-0.64%) |
Feb 02, 2024 | 38.37 | 39.37 | 38.08 | 39.09 | 354,866 | +0.33(+0.85%) |
Feb 01, 2024 | 37.89 | 38.80 | 37.31 | 38.76 | 538,705 | +0.67(+1.76%) |
Jan 31, 2024 | 38.52 | 39.16 | 38.05 | 38.09 | 714,292 | -0.43(-1.12%) |
Jan 30, 2024 | 38.13 | 38.74 | 37.93 | 38.52 | 420,213 | +0.04(+0.10%) |
Jan 29, 2024 | 37.64 | 38.58 | 36.87 | 38.48 | 541,571 | +0.79(+2.10%) |
Jan 26, 2024 | 37.98 | 38.25 | 37.52 | 37.69 | 317,978 | -0.05(-0.13%) |
Jan 25, 2024 | 38.78 | 38.90 | 37.41 | 37.74 | 428,246 | -0.51(-1.33%) |
Jan 24, 2024 | 38.00 | 38.35 | 37.74 | 38.25 | 398,405 | +0.41(+1.08%) |
Jan 23, 2024 | 38.52 | 38.62 | 37.45 | 37.84 | 337,395 | -0.21(-0.55%) |
Jan 22, 2024 | 37.79 | 38.41 | 37.49 | 38.05 | 670,462 | +0.64(+1.71%) |
Jan 19, 2024 | 38.43 | 38.43 | 37.06 | 37.41 | 440,141 | -0.77(-2.02%) |
Jan 18, 2024 | 38.16 | 38.42 | 37.35 | 38.18 | 693,923 | -0.01(-0.03%) |
Jan 17, 2024 | 37.55 | 38.28 | 37.55 | 38.19 | 441,106 | -0.15(-0.39%) |
Jan 16, 2024 | 38.85 | 38.97 | 37.88 | 38.34 | 687,842 | -0.65(-1.67%) |
Jan 12, 2024 | 38.28 | 39.00 | 37.97 | 38.99 | 524,547 | +1.14(+3.01%) |
Jan 11, 2024 | 38.12 | 38.27 | 37.53 | 37.85 | 537,828 | -0.16(-0.42%) |
Jan 10, 2024 | 37.73 | 38.13 | 37.29 | 38.01 | 344,263 | +0.31(+0.82%) |
Jan 09, 2024 | 37.78 | 38.45 | 37.25 | 37.70 | 513,409 | -0.27(-0.71%) |
Jan 08, 2024 | 36.31 | 38.23 | 36.03 | 37.97 | 851,004 | +1.67(+4.60%) |
Jan 05, 2024 | 35.50 | 36.53 | 35.48 | 36.30 | 867,184 | +0.65(+1.82%) |
Jan 04, 2024 | 36.40 | 36.53 | 35.48 | 35.65 | 649,312 | -0.59(-1.63%) |
Jan 03, 2024 | 37.39 | 37.45 | 36.06 | 36.24 | 756,395 | -0.97(-2.61%) |
Jan 02, 2024 | 36.81 | 38.00 | 36.44 | 37.21 | 544,472 | +0.03(+0.08%) |
Dec 29, 2023 | 37.75 | 38.14 | 37.16 | 37.18 | 377,844 | -0.57(-1.51%) |
Dec 28, 2023 | 37.76 | 38.10 | 37.69 | 37.75 | 414,193 | -0.01(-0.03%) |
Dec 27, 2023 | 37.94 | 38.00 | 37.41 | 37.76 | 449,268 | -0.16(-0.42%) |
Dec 26, 2023 | 38.41 | 38.51 | 37.54 | 37.92 | 464,533 | -0.44(-1.15%) |
Dec 22, 2023 | 38.00 | 38.46 | 37.70 | 38.36 | 661,045 | +0.58(+1.54%) |
Dec 21, 2023 | 36.82 | 37.85 | 36.75 | 37.78 | 691,901 | +1.41(+3.88%) |
Dec 20, 2023 | 36.97 | 37.60 | 36.27 | 36.37 | 754,439 | -0.61(-1.65%) |
Dec 19, 2023 | 35.59 | 37.00 | 35.52 | 36.98 | 712,616 | +1.87(+5.33%) |
Dec 18, 2023 | 34.65 | 35.32 | 34.19 | 35.11 | 759,778 | +0.61(+1.77%) |
Dec 15, 2023 | 36.09 | 36.14 | 34.46 | 34.50 | 1,917,384 | -1.38(-3.85%) |
Dec 14, 2023 | 36.74 | 37.70 | 35.72 | 35.88 | 1,037,939 | -0.24(-0.66%) |
Dec 13, 2023 | 35.46 | 36.18 | 34.44 | 36.12 | 1,004,458 | +0.59(+1.66%) |
Dec 12, 2023 | 36.01 | 36.24 | 35.32 | 35.53 | 1,070,314 | -0.43(-1.20%) |
Dec 11, 2023 | 36.26 | 36.42 | 35.67 | 35.96 | 521,750 | -0.30(-0.83%) |
Dec 08, 2023 | 36.34 | 36.96 | 36.06 | 36.26 | 590,832 | -0.05(-0.14%) |
Dec 07, 2023 | 36.49 | 36.65 | 35.83 | 36.31 | 829,912 | -0.14(-0.38%) |
Dec 06, 2023 | 35.63 | 36.84 | 35.63 | 36.45 | 1,224,858 | +1.10(+3.11%) |
Dec 05, 2023 | 35.05 | 35.36 | 34.78 | 35.35 | 831,101 | +0.16(+0.45%) |
Dec 04, 2023 | 34.55 | 35.20 | 34.55 | 35.19 | 458,430 | +0.60(+1.73%) |
Dec 01, 2023 | 34.13 | 34.97 | 34.13 | 34.59 | 730,613 | +0.23(+0.67%) |
Nov 30, 2023 | 34.22 | 34.66 | 34.09 | 34.36 | 839,824 | +0.37(+1.09%) |
Nov 29, 2023 | 34.08 | 34.55 | 33.79 | 33.99 | 498,121 | +0.11(+0.32%) |
Nov 28, 2023 | 34.18 | 34.36 | 33.81 | 33.88 | 715,917 | -0.30(-0.88%) |
Nov 27, 2023 | 34.29 | 34.36 | 33.69 | 34.18 | 731,625 | -0.30(-0.87%) |
Nov 24, 2023 | 33.66 | 34.74 | 33.50 | 34.48 | 387,917 | +0.71(+2.10%) |
Nov 22, 2023 | 33.19 | 34.14 | 33.04 | 33.77 | 793,625 | +0.91(+2.77%) |
Nov 21, 2023 | 32.75 | 33.05 | 32.29 | 32.86 | 819,249 | -0.23(-0.70%) |
Nov 20, 2023 | 32.37 | 33.20 | 32.24 | 33.09 | 913,066 | +0.89(+2.76%) |
Nov 17, 2023 | 31.61 | 32.22 | 30.96 | 32.20 | 823,436 | +0.80(+2.55%) |
Nov 16, 2023 | 32.60 | 32.60 | 31.39 | 31.40 | 726,132 | -1.22(-3.74%) |
Nov 15, 2023 | 31.78 | 32.95 | 31.78 | 32.62 | 741,695 | +0.78(+2.45%) |
Nov 14, 2023 | 31.47 | 32.34 | 31.47 | 31.84 | 817,056 | +1.37(+4.50%) |
Nov 13, 2023 | 30.16 | 30.64 | 29.76 | 30.47 | 762,886 | +0.29(+0.96%) |
Nov 10, 2023 | 29.60 | 30.44 | 29.54 | 30.18 | 757,854 | +0.58(+1.96%) |
Nov 09, 2023 | 29.78 | 30.37 | 29.44 | 29.60 | 1,023,383 | +0.09(+0.30%) |
Nov 08, 2023 | 32.00 | 33.59 | 29.46 | 29.51 | 2,058,411 | -2.49(-7.78%) |
Nov 07, 2023 | 31.02 | 32.34 | 31.02 | 32.00 | 1,973,532 | +1.17(+3.80%) |
Nov 06, 2023 | 31.90 | 32.24 | 30.75 | 30.83 | 1,161,910 | -1.07(-3.35%) |
Nov 03, 2023 | 31.37 | 32.40 | 31.10 | 31.90 | 1,036,804 | +1.09(+3.54%) |
Nov 02, 2023 | 31.00 | 31.06 | 29.84 | 30.81 | 941,475 | +0.38(+1.25%) |
Nov 01, 2023 | 30.87 | 31.00 | 30.00 | 30.43 | 701,766 | -0.43(-1.39%) |
Oct 31, 2023 | 30.96 | 31.49 | 30.59 | 30.86 | 970,843 | -0.15(-0.48%) |
Oct 30, 2023 | 30.77 | 31.18 | 30.25 | 31.01 | 546,833 | +0.52(+1.71%) |
Oct 27, 2023 | 30.18 | 30.51 | 29.59 | 30.49 | 640,730 | +0.44(+1.46%) |
Oct 26, 2023 | 31.33 | 31.53 | 29.97 | 30.05 | 524,642 | -1.28(-4.09%) |
Oct 25, 2023 | 31.42 | 31.62 | 30.92 | 31.33 | 541,570 | -0.44(-1.38%) |
Oct 24, 2023 | 31.83 | 32.27 | 31.60 | 31.77 | 519,120 | +0.03(+0.09%) |
Oct 23, 2023 | 31.83 | 31.93 | 31.09 | 31.74 | 634,199 | +0.07(+0.22%) |
Oct 20, 2023 | 32.04 | 32.04 | 31.30 | 31.67 | 768,992 | -0.30(-0.94%) |
Oct 19, 2023 | 31.89 | 32.52 | 31.28 | 31.97 | 780,717 | +0.01(+0.03%) |
Oct 18, 2023 | 32.64 | 32.64 | 31.82 | 31.96 | 461,027 | -0.94(-2.86%) |
Oct 17, 2023 | 32.13 | 33.38 | 32.02 | 32.90 | 963,441 | +0.57(+1.76%) |
Oct 16, 2023 | 33.35 | 33.38 | 32.28 | 32.33 | 783,871 | -0.78(-2.36%) |
Oct 13, 2023 | 32.58 | 33.37 | 32.40 | 33.11 | 429,307 | +0.64(+1.97%) |
Oct 12, 2023 | 33.92 | 33.92 | 32.44 | 32.47 | 420,890 | -1.33(-3.93%) |
Oct 11, 2023 | 34.96 | 35.11 | 33.37 | 33.80 | 375,215 | -1.15(-3.29%) |
Oct 10, 2023 | 33.64 | 35.17 | 33.64 | 34.95 | 536,660 | +1.18(+3.49%) |
Oct 09, 2023 | 33.62 | 33.88 | 32.95 | 33.77 | 380,216 | +0.18(+0.54%) |
Oct 06, 2023 | 33.04 | 33.99 | 33.01 | 33.59 | 455,616 | +0.26(+0.78%) |
Oct 05, 2023 | 32.85 | 33.36 | 32.56 | 33.33 | 557,250 | +0.12(+0.36%) |
Oct 04, 2023 | 33.32 | 33.49 | 32.72 | 33.21 | 349,443 | -0.05(-0.15%) |
Oct 03, 2023 | 33.71 | 33.84 | 33.11 | 33.26 | 388,901 | -0.66(-1.95%) |
Oct 02, 2023 | 33.95 | 34.20 | 33.51 | 33.92 | 573,273 | -0.10(-0.29%) |
Sep 29, 2023 | 34.67 | 34.98 | 33.99 | 34.02 | 669,435 | -0.37(-1.08%) |
Sep 28, 2023 | 34.45 | 35.11 | 34.27 | 34.39 | 822,547 | -0.21(-0.61%) |
Sep 27, 2023 | 34.49 | 35.06 | 34.02 | 34.60 | 995,169 | +0.39(+1.14%) |
Sep 26, 2023 | 33.28 | 34.34 | 33.01 | 34.21 | 1,323,347 | +0.96(+2.89%) |
Sep 25, 2023 | 32.99 | 33.51 | 33.24 | 33.25 | 548,404 | +0.16(+0.48%) |
Sep 22, 2023 | 33.36 | 33.55 | 32.94 | 33.09 | 808,454 | -0.16(-0.48%) |
Sep 21, 2023 | 34.15 | 34.28 | 33.25 | 33.25 | 722,660 | -1.30(-3.76%) |
Sep 20, 2023 | 35.05 | 35.24 | 34.53 | 34.55 | 479,655 | -0.19(-0.55%) |
Sep 19, 2023 | 34.80 | 34.80 | 34.14 | 34.74 | 616,423 | -0.13(-0.37%) |
Sep 18, 2023 | 34.18 | 34.94 | 33.96 | 34.87 | 828,864 | +0.66(+1.93%) |
Sep 15, 2023 | 35.00 | 35.09 | 34.07 | 34.21 | 1,801,000 | -0.74(-2.12%) |
Sep 14, 2023 | 35.52 | 35.92 | 34.86 | 34.95 | 852,417 | -0.35(-0.99%) |
Sep 13, 2023 | 36.62 | 36.78 | 34.87 | 35.30 | 814,345 | -1.32(-3.60%) |
Sep 12, 2023 | 36.98 | 37.80 | 36.58 | 36.62 | 540,611 | -0.45(-1.21%) |
Sep 11, 2023 | 36.38 | 37.25 | 36.11 | 37.07 | 803,895 | +0.76(+2.09%) |
Sep 08, 2023 | 37.20 | 37.28 | 36.30 | 36.31 | 731,974 | -0.90(-2.42%) |
Sep 07, 2023 | 37.39 | 37.39 | 36.45 | 37.21 | 609,508 | -0.36(-0.96%) |
Sep 06, 2023 | 37.17 | 38.07 | 37.17 | 37.57 | 916,163 | +0.47(+1.27%) |
Sep 05, 2023 | 37.10 | 37.44 | 36.72 | 37.10 | 726,611 | -0.27(-0.72%) |
Sep 01, 2023 | 37.65 | 37.97 | 37.21 | 37.37 | 504,924 | +0.03(+0.08%) |
Aug 31, 2023 | 38.04 | 38.29 | 37.20 | 37.34 | 563,423 | -0.61(-1.61%) |
Aug 30, 2023 | 37.77 | 38.27 | 37.65 | 37.95 | 500,650 | +0.17(+0.45%) |
Aug 29, 2023 | 36.76 | 37.82 | 36.39 | 37.78 | 685,672 | +0.88(+2.38%) |
Aug 28, 2023 | 37.65 | 37.72 | 36.67 | 36.90 | 445,046 | -0.48(-1.28%) |
Aug 25, 2023 | 36.45 | 37.71 | 36.45 | 37.38 | 711,844 | +1.13(+3.12%) |
Aug 24, 2023 | 36.97 | 37.12 | 35.86 | 36.25 | 600,612 | -0.87(-2.34%) |
Aug 23, 2023 | 37.06 | 37.58 | 36.68 | 37.12 | 632,025 | +0.28(+0.76%) |
Aug 22, 2023 | 37.67 | 37.94 | 36.27 | 36.84 | 621,806 | -0.72(-1.92%) |
Aug 21, 2023 | 37.35 | 37.83 | 36.64 | 37.56 | 687,161 | +0.17(+0.45%) |
Aug 18, 2023 | 37.67 | 38.38 | 37.33 | 37.39 | 679,953 | -0.72(-1.89%) |
Aug 17, 2023 | 38.36 | 38.54 | 37.31 | 38.11 | 616,833 | -0.26(-0.68%) |
Aug 16, 2023 | 38.65 | 38.81 | 38.17 | 38.37 | 626,864 | -0.45(-1.16%) |
Aug 15, 2023 | 38.50 | 38.87 | 38.38 | 38.82 | 613,071 | +0.20(+0.52%) |
Aug 14, 2023 | 38.56 | 38.80 | 37.86 | 38.62 | 942,177 | -0.08(-0.21%) |
Aug 11, 2023 | 37.56 | 39.51 | 37.49 | 38.70 | 745,624 | +0.91(+2.41%) |
Aug 10, 2023 | 39.58 | 40.24 | 37.67 | 37.79 | 966,783 | -1.25(-3.20%) |
Aug 09, 2023 | 39.63 | 39.89 | 37.95 | 39.04 | 921,510 | -0.73(-1.84%) |
Aug 08, 2023 | 40.00 | 40.16 | 38.75 | 39.77 | 1,215,891 | -1.23(-3.00%) |
Aug 07, 2023 | 41.45 | 41.63 | 39.99 | 41.00 | 1,239,048 | -1.90(-4.43%) |
Aug 04, 2023 | 42.00 | 44.95 | 41.79 | 42.90 | 1,881,684 | +2.47(+6.11%) |
Aug 03, 2023 | 40.66 | 40.99 | 40.22 | 40.43 | 600,582 | -0.47(-1.15%) |
Aug 02, 2023 | 40.88 | 41.12 | 40.17 | 40.90 | 439,748 | -0.51(-1.23%) |
Aug 01, 2023 | 41.63 | 41.99 | 40.95 | 41.41 | 538,428 | -0.35(-0.84%) |
Jul 31, 2023 | 40.78 | 41.82 | 40.70 | 41.76 | 710,670 | +1.15(+2.83%) |
Jul 28, 2023 | 39.91 | 40.78 | 39.70 | 40.61 | 518,023 | +1.20(+3.04%) |
Jul 27, 2023 | 40.34 | 40.59 | 39.32 | 39.41 | 476,315 | -0.66(-1.65%) |
Jul 26, 2023 | 39.38 | 40.69 | 39.37 | 40.07 | 399,404 | +0.69(+1.75%) |
Jul 25, 2023 | 39.16 | 39.77 | 39.12 | 39.38 | 333,579 | +0.16(+0.41%) |
Jul 24, 2023 | 39.91 | 39.97 | 39.02 | 39.22 | 432,928 | -0.72(-1.80%) |
Jul 21, 2023 | 40.77 | 40.81 | 39.93 | 39.94 | 489,341 | -0.39(-0.97%) |
Jul 20, 2023 | 40.22 | 40.54 | 40.00 | 40.33 | 473,987 | +0.11(+0.27%) |
Jul 19, 2023 | 40.75 | 41.24 | 39.71 | 40.22 | 441,232 | -0.28(-0.69%) |
Jul 18, 2023 | 40.13 | 40.60 | 39.91 | 40.50 | 473,920 | +0.43(+1.07%) |
Jul 17, 2023 | 38.74 | 40.09 | 38.70 | 40.07 | 615,880 | +1.27(+3.27%) |
Jul 14, 2023 | 39.32 | 39.63 | 38.53 | 38.80 | 469,176 | -0.39(-1.00%) |
Jul 13, 2023 | 38.72 | 39.25 | 38.52 | 39.19 | 595,125 | +0.56(+1.45%) |
Jul 12, 2023 | 38.88 | 38.88 | 38.21 | 38.63 | 765,400 | +0.34(+0.89%) |
Jul 11, 2023 | 38.20 | 38.35 | 37.43 | 38.29 | 484,456 | +0.04(+0.10%) |
Jul 10, 2023 | 37.12 | 38.29 | 37.12 | 38.25 | 579,142 | +0.94(+2.52%) |
Jul 07, 2023 | 37.01 | 37.54 | 37.01 | 37.31 | 523,001 | +0.30(+0.81%) |
Jul 06, 2023 | 37.36 | 37.53 | 36.68 | 37.01 | 401,290 | -0.83(-2.19%) |
Jul 05, 2023 | 38.29 | 38.62 | 37.72 | 37.84 | 432,340 | -0.71(-1.84%) |
Jul 03, 2023 | 39.17 | 39.24 | 38.25 | 38.55 | 344,805 | -0.79(-2.01%) |
Jun 30, 2023 | 39.40 | 39.89 | 39.04 | 39.34 | 635,529 | +0.35(+0.90%) |
Jun 29, 2023 | 37.95 | 39.27 | 37.91 | 38.99 | 1,001,684 | +1.04(+2.74%) |
Jun 28, 2023 | 37.47 | 38.02 | 36.88 | 37.95 | 492,032 | +0.50(+1.34%) |
Jun 27, 2023 | 37.24 | 37.61 | 36.99 | 37.45 | 486,626 | +0.26(+0.70%) |
Jun 26, 2023 | 36.56 | 37.43 | 36.43 | 37.19 | 468,320 | +0.60(+1.64%) |
Jun 23, 2023 | 37.00 | 37.47 | 36.46 | 36.59 | 940,785 | -0.89(-2.37%) |
Jun 22, 2023 | 38.13 | 38.13 | 37.36 | 37.48 | 698,309 | -0.77(-2.01%) |
Jun 21, 2023 | 38.48 | 38.89 | 37.84 | 38.25 | 560,580 | -0.36(-0.93%) |
Jun 20, 2023 | 38.61 | 39.28 | 38.25 | 38.61 | 623,849 | -0.33(-0.85%) |
Jun 16, 2023 | 40.32 | 40.53 | 38.55 | 38.94 | 1,014,904 | -1.07(-2.67%) |
Jun 15, 2023 | 39.40 | 40.06 | 38.68 | 40.01 | 765,068 | +0.61(+1.55%) |
Jun 14, 2023 | 40.04 | 40.17 | 38.61 | 39.40 | 776,387 | -0.64(-1.60%) |
Jun 13, 2023 | 39.71 | 40.05 | 39.02 | 40.04 | 935,116 | +0.54(+1.37%) |
Jun 12, 2023 | 39.70 | 39.91 | 38.24 | 39.50 | 1,634,779 | -0.82(-2.03%) |
Jun 09, 2023 | 41.00 | 41.55 | 40.17 | 40.32 | 649,035 | -0.62(-1.51%) |
Jun 08, 2023 | 40.59 | 41.24 | 40.19 | 40.94 | 662,651 | +0.56(+1.39%) |
Jun 07, 2023 | 41.60 | 42.13 | 40.22 | 40.38 | 866,333 | -1.00(-2.42%) |
Jun 06, 2023 | 40.18 | 41.53 | 40.10 | 41.38 | 839,137 | +1.24(+3.09%) |
Jun 05, 2023 | 38.64 | 40.76 | 38.64 | 40.14 | 792,430 | +1.12(+2.87%) |
Jun 02, 2023 | 38.47 | 39.09 | 38.08 | 39.02 | 691,229 | +1.16(+3.06%) |
Jun 01, 2023 | 37.14 | 38.05 | 36.68 | 37.86 | 699,521 | +0.61(+1.64%) |
May 31, 2023 | 37.20 | 38.08 | 36.99 | 37.25 | 847,861 | +0.02(+0.05%) |
May 30, 2023 | 37.54 | 38.47 | 37.19 | 37.23 | 492,910 | -0.16(-0.43%) |
May 26, 2023 | 37.63 | 38.50 | 37.12 | 37.39 | 395,369 | +0.00(+0.00%) |
May 25, 2023 | 38.31 | 38.41 | 36.39 | 37.39 | 712,530 | -0.85(-2.22%) |
May 24, 2023 | 37.89 | 38.42 | 37.15 | 38.24 | 548,175 | +0.08(+0.21%) |
May 23, 2023 | 38.56 | 39.44 | 37.90 | 38.16 | 931,801 | -0.55(-1.42%) |
May 22, 2023 | 37.84 | 39.35 | 37.53 | 38.71 | 1,129,777 | +1.58(+4.26%) |
May 19, 2023 | 35.97 | 37.20 | 35.55 | 37.13 | 942,146 | +1.50(+4.21%) |
May 18, 2023 | 35.41 | 36.34 | 35.04 | 35.63 | 933,218 | +0.14(+0.39%) |
May 17, 2023 | 35.99 | 36.24 | 34.85 | 35.49 | 905,010 | -0.46(-1.28%) |
May 16, 2023 | 35.64 | 36.37 | 35.27 | 35.95 | 1,092,427 | -0.04(-0.11%) |
May 15, 2023 | 36.54 | 36.95 | 35.92 | 35.99 | 658,774 | -0.62(-1.69%) |
May 12, 2023 | 36.63 | 36.70 | 35.85 | 36.61 | 827,447 | +0.13(+0.36%) |
May 11, 2023 | 37.30 | 37.45 | 36.03 | 36.48 | 943,087 | -1.06(-2.82%) |
May 10, 2023 | 38.55 | 38.89 | 37.25 | 37.54 | 1,217,798 | -0.26(-0.69%) |
May 09, 2023 | 36.22 | 38.63 | 35.75 | 37.80 | 2,625,909 | +2.95(+8.46%) |
May 08, 2023 | 34.53 | 35.38 | 34.25 | 34.85 | 1,016,910 | +0.27(+0.78%) |
May 05, 2023 | 34.00 | 34.77 | 33.74 | 34.58 | 573,733 | +1.12(+3.35%) |
May 04, 2023 | 33.86 | 33.99 | 33.06 | 33.46 | 416,730 | -0.64(-1.88%) |
May 03, 2023 | 33.25 | 34.70 | 33.25 | 34.10 | 565,258 | +0.88(+2.65%) |
May 02, 2023 | 33.40 | 33.69 | 32.76 | 33.22 | 698,444 | -0.37(-1.10%) |