Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 42.22 | 42.44 | 42.19 | 42.35 | 1,083,367 | +0.04(+0.09%) |
May 15, 2024 | 42.27 | 42.46 | 41.99 | 42.31 | 1,152,247 | +0.07(+0.17%) |
May 14, 2024 | 42.19 | 42.30 | 41.95 | 42.24 | 726,778 | +0.18(+0.43%) |
May 13, 2024 | 42.22 | 42.24 | 41.91 | 42.06 | 652,651 | -0.13(-0.31%) |
May 10, 2024 | 42.20 | 42.35 | 41.99 | 42.19 | 474,428 | -0.11(-0.26%) |
May 09, 2024 | 42.01 | 42.32 | 41.86 | 42.30 | 1,295,038 | +0.24(+0.57%) |
May 08, 2024 | 42.20 | 42.33 | 41.96 | 42.06 | 1,120,947 | -0.20(-0.47%) |
May 07, 2024 | 42.53 | 42.53 | 42.24 | 42.26 | 878,973 | -0.26(-0.61%) |
May 06, 2024 | 42.53 | 42.66 | 42.40 | 42.52 | 676,474 | -0.03(-0.07%) |
May 03, 2024 | 42.79 | 42.79 | 42.54 | 42.55 | 912,342 | -0.04(-0.09%) |
May 02, 2024 | 42.56 | 42.88 | 42.44 | 42.59 | 1,517,671 | -0.04(-0.09%) |
May 01, 2024 | 42.73 | 42.86 | 42.60 | 42.63 | 1,152,986 | -0.08(-0.19%) |
Apr 30, 2024 | 42.57 | 42.82 | 42.56 | 42.71 | 1,059,658 | -0.04(-0.09%) |
Apr 29, 2024 | 42.49 | 42.84 | 42.38 | 42.75 | 714,167 | +0.28(+0.66%) |
Apr 26, 2024 | 42.02 | 42.49 | 41.93 | 42.47 | 680,906 | +0.40(+0.95%) |
Apr 25, 2024 | 41.81 | 42.19 | 41.80 | 42.07 | 691,659 | +0.17(+0.41%) |
Apr 24, 2024 | 41.97 | 42.06 | 41.87 | 41.90 | 629,646 | -0.09(-0.21%) |
Apr 23, 2024 | 42.10 | 42.14 | 41.90 | 41.99 | 1,390,239 | -0.11(-0.26%) |
Apr 22, 2024 | 42.28 | 42.30 | 41.86 | 42.10 | 701,473 | -0.11(-0.26%) |
Apr 19, 2024 | 42.01 | 42.23 | 42.00 | 42.21 | 813,324 | +0.07(+0.17%) |
Apr 18, 2024 | 41.88 | 42.21 | 41.70 | 42.14 | 1,282,830 | +0.54(+1.30%) |
Apr 17, 2024 | 41.47 | 41.80 | 41.30 | 41.60 | 838,023 | +0.29(+0.70%) |
Apr 16, 2024 | 41.60 | 41.80 | 41.19 | 41.31 | 1,439,526 | -0.39(-0.94%) |
Apr 15, 2024 | 41.83 | 41.92 | 41.53 | 41.70 | 1,333,538 | -0.15(-0.36%) |
Apr 12, 2024 | 42.02 | 42.05 | 41.50 | 41.85 | 2,259,340 | -0.16(-0.38%) |
Apr 11, 2024 | 42.17 | 42.18 | 42.00 | 42.01 | 948,569 | -0.10(-0.24%) |
Apr 10, 2024 | 42.10 | 42.27 | 42.04 | 42.11 | 1,218,905 | -0.02(-0.05%) |
Apr 09, 2024 | 42.20 | 42.20 | 42.03 | 42.13 | 748,979 | -0.08(-0.19%) |
Apr 08, 2024 | 42.17 | 42.28 | 42.10 | 42.21 | 1,057,638 | +0.04(+0.09%) |
Apr 05, 2024 | 42.15 | 42.28 | 42.04 | 42.17 | 976,840 | +0.00(+0.00%) |
Apr 04, 2024 | 42.31 | 42.41 | 42.16 | 42.17 | 1,386,066 | -0.16(-0.38%) |
Apr 03, 2024 | 42.35 | 42.51 | 42.16 | 42.33 | 2,196,146 | -0.02(-0.05%) |
Apr 02, 2024 | 42.30 | 42.57 | 42.28 | 42.35 | 891,982 | +0.03(+0.07%) |
Apr 01, 2024 | 42.25 | 42.41 | 42.21 | 42.32 | 721,882 | +0.05(+0.12%) |
Mar 28, 2024 | 42.35 | 42.38 | 42.11 | 42.27 | 1,068,088 | -0.11(-0.26%) |
Mar 27, 2024 | 42.36 | 42.52 | 42.18 | 42.38 | 889,388 | +0.02(+0.05%) |
Mar 26, 2024 | 42.48 | 42.60 | 42.23 | 42.36 | 1,296,694 | -0.04(-0.09%) |
Mar 25, 2024 | 42.20 | 42.45 | 42.20 | 42.40 | 1,564,304 | +0.21(+0.50%) |
Mar 22, 2024 | 42.30 | 42.39 | 42.09 | 42.19 | 707,439 | -0.08(-0.19%) |
Mar 21, 2024 | 42.40 | 42.48 | 42.21 | 42.27 | 736,007 | -0.03(-0.07%) |
Mar 20, 2024 | 42.30 | 42.49 | 42.24 | 42.30 | 1,066,558 | -0.02(-0.05%) |
Mar 19, 2024 | 42.59 | 42.70 | 42.27 | 42.32 | 1,582,224 | -0.24(-0.56%) |
Mar 18, 2024 | 42.37 | 42.80 | 42.35 | 42.56 | 2,821,213 | +0.23(+0.54%) |
Mar 15, 2024 | 42.20 | 42.42 | 42.17 | 42.33 | 2,499,706 | +0.09(+0.21%) |
Mar 14, 2024 | 42.31 | 42.41 | 42.21 | 42.24 | 1,782,907 | +0.03(+0.07%) |
Mar 13, 2024 | 41.96 | 42.29 | 41.88 | 42.21 | 1,519,255 | +0.33(+0.79%) |
Mar 12, 2024 | 41.33 | 42.05 | 41.33 | 41.88 | 1,556,951 | +0.45(+1.09%) |
Mar 11, 2024 | 41.21 | 41.49 | 41.15 | 41.43 | 840,286 | +0.18(+0.44%) |
Mar 08, 2024 | 41.37 | 41.49 | 41.10 | 41.25 | 955,301 | -0.02(-0.05%) |
Mar 07, 2024 | 41.39 | 41.45 | 41.23 | 41.27 | 945,653 | +0.00(+0.00%) |
Mar 06, 2024 | 41.25 | 41.39 | 41.12 | 41.27 | 935,360 | +0.05(+0.12%) |
Mar 05, 2024 | 40.99 | 41.35 | 40.99 | 41.22 | 889,839 | +0.13(+0.32%) |
Mar 04, 2024 | 41.12 | 41.19 | 40.80 | 41.09 | 924,653 | +0.04(+0.10%) |
Mar 01, 2024 | 41.05 | 41.28 | 41.04 | 41.05 | 1,690,137 | +0.05(+0.12%) |
Feb 29, 2024 | 41.35 | 41.35 | 41.00 | 41.00 | 1,110,639 | -0.22(-0.53%) |
Feb 28, 2024 | 41.20 | 41.28 | 41.15 | 41.22 | 609,810 | -0.09(-0.21%) |
Feb 27, 2024 | 41.01 | 41.38 | 40.98 | 41.30 | 1,051,778 | +0.23(+0.55%) |
Feb 26, 2024 | 40.90 | 41.15 | 40.87 | 41.08 | 1,433,326 | +0.20(+0.49%) |
Feb 23, 2024 | 41.14 | 41.14 | 40.85 | 40.88 | 1,028,297 | -0.18(-0.44%) |
Feb 22, 2024 | 41.00 | 41.13 | 40.66 | 41.06 | 2,060,210 | +0.13(+0.32%) |
Feb 21, 2024 | 41.03 | 41.12 | 40.80 | 40.93 | 1,920,400 | -0.11(-0.27%) |
Feb 20, 2024 | 41.23 | 41.41 | 41.00 | 41.04 | 5,425,507 | -1.53(-3.59%) |
Feb 16, 2024 | 42.93 | 42.96 | 42.26 | 42.57 | 2,766,509 | -0.36(-0.84%) |
Feb 15, 2024 | 43.50 | 43.59 | 42.58 | 42.93 | 4,018,752 | -0.34(-0.79%) |
Feb 14, 2024 | 43.00 | 43.28 | 43.00 | 43.27 | 1,672,022 | +0.38(+0.89%) |
Feb 13, 2024 | 43.00 | 43.08 | 42.86 | 42.89 | 1,708,850 | -0.21(-0.49%) |
Feb 12, 2024 | 42.82 | 43.10 | 42.73 | 43.10 | 1,202,301 | +0.22(+0.51%) |
Feb 09, 2024 | 42.22 | 43.02 | 42.18 | 42.88 | 3,133,525 | +0.70(+1.66%) |
Feb 08, 2024 | 41.85 | 42.18 | 41.85 | 42.18 | 2,353,214 | +0.65(+1.57%) |
Feb 07, 2024 | 41.70 | 41.77 | 41.41 | 41.53 | 799,733 | -0.13(-0.31%) |
Feb 06, 2024 | 41.70 | 41.80 | 41.49 | 41.66 | 1,082,526 | -0.04(-0.10%) |
Feb 05, 2024 | 41.80 | 41.88 | 41.62 | 41.70 | 1,056,952 | -0.15(-0.36%) |
Feb 02, 2024 | 41.81 | 42.01 | 41.78 | 41.85 | 699,353 | +0.04(+0.10%) |
Feb 01, 2024 | 41.92 | 41.99 | 41.75 | 41.81 | 1,025,258 | -0.09(-0.21%) |
Jan 31, 2024 | 42.10 | 42.23 | 41.82 | 41.90 | 958,198 | -0.19(-0.45%) |
Jan 30, 2024 | 42.05 | 42.19 | 41.95 | 42.09 | 1,257,573 | +0.08(+0.19%) |
Jan 29, 2024 | 42.09 | 42.18 | 42.00 | 42.01 | 660,492 | -0.06(-0.14%) |
Jan 26, 2024 | 42.11 | 42.19 | 42.04 | 42.07 | 1,747,596 | -0.03(-0.07%) |
Jan 25, 2024 | 42.15 | 42.23 | 42.05 | 42.10 | 891,739 | +0.09(+0.21%) |
Jan 24, 2024 | 42.33 | 42.33 | 42.00 | 42.01 | 889,586 | -0.14(-0.33%) |
Jan 23, 2024 | 42.14 | 42.14 | 41.95 | 42.15 | 1,208,039 | +0.04(+0.09%) |
Jan 22, 2024 | 42.34 | 42.35 | 42.05 | 42.11 | 1,395,626 | -0.14(-0.33%) |
Jan 19, 2024 | 42.40 | 42.40 | 42.21 | 42.25 | 1,503,040 | -0.04(-0.09%) |
Jan 18, 2024 | 42.05 | 42.51 | 42.05 | 42.29 | 3,164,676 | +0.06(+0.14%) |
Jan 17, 2024 | 42.42 | 42.49 | 42.13 | 42.23 | 1,298,279 | -0.34(-0.80%) |
Jan 16, 2024 | 42.55 | 42.60 | 42.29 | 42.57 | 1,610,479 | -0.13(-0.30%) |
Jan 12, 2024 | 42.64 | 42.78 | 42.44 | 42.70 | 2,878,507 | +0.06(+0.14%) |
Jan 11, 2024 | 42.40 | 42.64 | 42.28 | 42.64 | 1,505,792 | +0.21(+0.49%) |
Jan 10, 2024 | 42.26 | 42.43 | 42.20 | 42.43 | 1,106,711 | +0.18(+0.43%) |
Jan 09, 2024 | 42.24 | 42.48 | 42.12 | 42.25 | 1,457,026 | -0.10(-0.24%) |
Jan 08, 2024 | 42.34 | 42.47 | 42.16 | 42.35 | 1,686,909 | +0.09(+0.21%) |
Jan 05, 2024 | 42.19 | 42.43 | 42.12 | 42.26 | 2,874,735 | -0.01(-0.02%) |
Jan 04, 2024 | 42.24 | 42.35 | 42.17 | 42.27 | 2,404,304 | +0.18(+0.43%) |
Jan 03, 2024 | 42.36 | 42.36 | 42.09 | 42.09 | 2,392,741 | -0.12(-0.28%) |
Jan 02, 2024 | 42.34 | 42.42 | 42.13 | 42.21 | 1,740,667 | -0.19(-0.45%) |
Dec 29, 2023 | 42.40 | 42.58 | 42.36 | 42.40 | 769,928 | -0.04(-0.09%) |
Dec 28, 2023 | 42.52 | 42.87 | 42.34 | 42.44 | 1,339,406 | +0.14(+0.33%) |
Dec 27, 2023 | 42.28 | 42.59 | 42.23 | 42.30 | 1,125,251 | -0.01(-0.02%) |
Dec 26, 2023 | 42.13 | 42.54 | 41.92 | 42.31 | 1,407,578 | +0.41(+0.98%) |
Dec 22, 2023 | 41.37 | 42.11 | 41.37 | 41.90 | 2,503,778 | +0.51(+1.23%) |
Dec 21, 2023 | 41.49 | 41.60 | 41.30 | 41.39 | 1,676,428 | +0.07(+0.17%) |
Dec 20, 2023 | 41.43 | 41.51 | 41.30 | 41.32 | 2,169,185 | -0.14(-0.34%) |
Dec 19, 2023 | 41.39 | 41.79 | 41.35 | 41.46 | 4,788,347 | +0.05(+0.12%) |
Dec 18, 2023 | 41.22 | 41.57 | 41.10 | 41.41 | 2,282,781 | +0.11(+0.27%) |
Dec 15, 2023 | 41.44 | 41.60 | 41.13 | 41.30 | 6,576,192 | +0.08(+0.19%) |
Dec 14, 2023 | 41.30 | 41.60 | 41.05 | 41.22 | 6,025,369 | +0.12(+0.29%) |
Dec 13, 2023 | 41.19 | 41.29 | 40.96 | 41.10 | 8,794,415 | +0.04(+0.10%) |
Dec 12, 2023 | 41.19 | 41.55 | 41.04 | 41.06 | 5,434,581 | +0.01(+0.02%) |
Dec 11, 2023 | 41.19 | 41.36 | 40.94 | 41.05 | 7,297,673 | -0.17(-0.41%) |
Dec 08, 2023 | 41.13 | 41.40 | 41.10 | 41.22 | 8,516,030 | +0.09(+0.22%) |
Dec 07, 2023 | 41.37 | 41.75 | 40.88 | 41.13 | 31,255,208 | +4.20(+11.37%) |
Dec 06, 2023 | 36.45 | 38.24 | 35.52 | 36.93 | 7,165,947 | +1.34(+3.77%) |
Dec 05, 2023 | 31.78 | 37.83 | 31.30 | 35.59 | 8,528,456 | +3.79(+11.92%) |
Dec 04, 2023 | 26.03 | 31.87 | 26.01 | 31.80 | 4,713,359 | +5.80(+22.31%) |
Dec 01, 2023 | 25.93 | 26.15 | 25.28 | 26.00 | 1,603,139 | +0.07(+0.27%) |
Nov 30, 2023 | 25.60 | 26.34 | 25.45 | 25.93 | 1,022,890 | +0.58(+2.29%) |
Nov 29, 2023 | 25.05 | 26.35 | 25.05 | 25.35 | 696,476 | +0.36(+1.44%) |
Nov 28, 2023 | 25.30 | 25.61 | 24.86 | 24.99 | 417,020 | -0.39(-1.54%) |
Nov 27, 2023 | 24.87 | 25.53 | 24.50 | 25.38 | 423,390 | +0.36(+1.44%) |
Nov 24, 2023 | 24.46 | 25.51 | 24.46 | 25.02 | 221,425 | +0.68(+2.79%) |
Nov 22, 2023 | 24.83 | 24.99 | 24.24 | 24.34 | 627,843 | -0.20(-0.81%) |
Nov 21, 2023 | 24.32 | 24.96 | 24.01 | 24.54 | 647,123 | +0.04(+0.16%) |
Nov 20, 2023 | 24.51 | 25.08 | 24.44 | 24.50 | 819,285 | -0.14(-0.57%) |
Nov 17, 2023 | 24.80 | 25.26 | 24.45 | 24.64 | 1,110,405 | -0.01(-0.04%) |
Nov 16, 2023 | 24.03 | 24.70 | 23.50 | 24.65 | 709,927 | +0.48(+1.99%) |
Nov 15, 2023 | 25.21 | 25.38 | 24.11 | 24.17 | 831,430 | -1.29(-5.07%) |
Nov 14, 2023 | 25.60 | 25.68 | 24.88 | 25.46 | 1,120,039 | +1.25(+5.16%) |
Nov 13, 2023 | 24.11 | 24.32 | 23.55 | 24.21 | 353,252 | -0.01(-0.04%) |
Nov 10, 2023 | 24.02 | 24.41 | 23.36 | 24.22 | 656,541 | +0.27(+1.13%) |
Nov 09, 2023 | 24.57 | 24.93 | 23.78 | 23.95 | 567,076 | -0.52(-2.13%) |
Nov 08, 2023 | 25.28 | 25.28 | 24.31 | 24.47 | 532,919 | -0.55(-2.20%) |
Nov 07, 2023 | 24.51 | 25.13 | 24.39 | 25.02 | 600,177 | +0.06(+0.24%) |
Nov 06, 2023 | 26.45 | 26.45 | 24.70 | 24.96 | 840,995 | -1.40(-5.31%) |
Nov 03, 2023 | 25.05 | 26.48 | 25.02 | 26.36 | 1,309,152 | +1.48(+5.95%) |
Nov 02, 2023 | 25.91 | 25.99 | 24.61 | 24.88 | 1,039,594 | -0.47(-1.85%) |
Nov 01, 2023 | 24.44 | 25.42 | 23.84 | 25.35 | 1,847,427 | +1.70(+7.19%) |
Oct 31, 2023 | 23.15 | 23.79 | 22.27 | 23.65 | 1,479,199 | +0.41(+1.76%) |
Oct 30, 2023 | 23.10 | 23.62 | 22.89 | 23.24 | 574,891 | +0.39(+1.71%) |
Oct 27, 2023 | 23.13 | 23.41 | 22.72 | 22.85 | 957,283 | -0.19(-0.82%) |
Oct 26, 2023 | 22.83 | 23.66 | 22.62 | 23.04 | 686,867 | +0.11(+0.48%) |
Oct 25, 2023 | 22.99 | 23.23 | 22.43 | 22.93 | 599,631 | -0.06(-0.26%) |
Oct 24, 2023 | 22.75 | 23.75 | 22.75 | 22.99 | 865,466 | +0.48(+2.13%) |
Oct 23, 2023 | 22.75 | 23.03 | 22.49 | 22.51 | 739,233 | -0.24(-1.05%) |
Oct 20, 2023 | 22.63 | 23.19 | 22.50 | 22.75 | 698,569 | -0.02(-0.09%) |
Oct 19, 2023 | 23.66 | 23.66 | 22.15 | 22.77 | 1,046,728 | +0.06(+0.26%) |
Oct 18, 2023 | 23.50 | 23.50 | 22.36 | 22.71 | 1,049,001 | -0.02(-0.09%) |
Oct 17, 2023 | 23.13 | 23.56 | 22.52 | 22.73 | 1,189,602 | -0.48(-2.07%) |
Oct 16, 2023 | 22.27 | 23.23 | 21.86 | 23.21 | 1,322,326 | +0.84(+3.76%) |
Oct 13, 2023 | 23.23 | 23.64 | 22.24 | 22.37 | 2,953,666 | -0.82(-3.54%) |
Oct 12, 2023 | 23.67 | 24.77 | 22.94 | 23.19 | 5,731,857 | +0.38(+1.67%) |
Oct 11, 2023 | 22.78 | 23.04 | 21.88 | 22.81 | 637,595 | +0.12(+0.53%) |
Oct 10, 2023 | 21.49 | 23.22 | 21.45 | 22.69 | 966,058 | +1.10(+5.09%) |
Oct 09, 2023 | 21.12 | 21.66 | 20.88 | 21.59 | 486,747 | +0.27(+1.27%) |
Oct 06, 2023 | 21.41 | 21.97 | 21.24 | 21.32 | 472,341 | -0.37(-1.71%) |
Oct 05, 2023 | 20.31 | 21.88 | 19.96 | 21.69 | 779,820 | +1.33(+6.53%) |
Oct 04, 2023 | 20.21 | 20.50 | 19.59 | 20.36 | 587,993 | +0.09(+0.44%) |
Oct 03, 2023 | 20.69 | 20.84 | 20.21 | 20.27 | 491,891 | -0.62(-2.97%) |
Oct 02, 2023 | 21.81 | 21.81 | 20.67 | 20.89 | 735,153 | -0.94(-4.31%) |
Sep 29, 2023 | 21.95 | 22.43 | 21.71 | 21.83 | 833,700 | -0.34(-1.53%) |
Sep 28, 2023 | 21.83 | 22.25 | 21.51 | 22.17 | 745,728 | +1.12(+5.32%) |
Sep 27, 2023 | 20.71 | 21.19 | 20.55 | 21.05 | 673,419 | +0.49(+2.38%) |
Sep 26, 2023 | 20.51 | 20.95 | 20.32 | 20.56 | 1,016,855 | +0.21(+1.03%) |
Sep 25, 2023 | 20.17 | 20.42 | 19.99 | 20.35 | 806,648 | +0.09(+0.44%) |
Sep 22, 2023 | 20.65 | 20.65 | 19.96 | 20.26 | 832,916 | -0.37(-1.79%) |
Sep 21, 2023 | 20.54 | 21.15 | 20.48 | 20.63 | 772,818 | -0.17(-0.82%) |
Sep 20, 2023 | 21.13 | 21.31 | 20.70 | 20.80 | 834,700 | -0.41(-1.93%) |
Sep 19, 2023 | 21.73 | 21.98 | 21.05 | 21.21 | 985,791 | -0.63(-2.88%) |
Sep 18, 2023 | 22.92 | 22.92 | 21.77 | 21.84 | 633,422 | -0.81(-3.58%) |
Sep 15, 2023 | 22.61 | 23.00 | 21.95 | 22.65 | 1,446,436 | +0.32(+1.43%) |
Sep 14, 2023 | 22.73 | 23.03 | 22.25 | 22.33 | 917,871 | -0.27(-1.19%) |
Sep 13, 2023 | 23.44 | 23.53 | 22.55 | 22.60 | 600,593 | -0.85(-3.62%) |
Sep 12, 2023 | 23.93 | 23.98 | 23.35 | 23.45 | 590,832 | -0.59(-2.45%) |
Sep 11, 2023 | 24.38 | 24.50 | 23.98 | 24.04 | 493,609 | -0.14(-0.58%) |
Sep 08, 2023 | 24.16 | 24.43 | 24.00 | 24.18 | 497,249 | +0.15(+0.62%) |
Sep 07, 2023 | 24.01 | 24.32 | 23.95 | 24.03 | 688,256 | -0.23(-0.95%) |
Sep 06, 2023 | 24.18 | 24.40 | 23.66 | 24.26 | 531,088 | +0.15(+0.62%) |
Sep 05, 2023 | 23.63 | 24.46 | 23.33 | 24.11 | 750,353 | +0.45(+1.90%) |
Sep 01, 2023 | 23.80 | 24.16 | 23.59 | 23.66 | 434,225 | -0.04(-0.17%) |
Aug 31, 2023 | 23.93 | 24.07 | 23.61 | 23.70 | 508,217 | -0.23(-0.96%) |
Aug 30, 2023 | 23.47 | 24.09 | 23.44 | 23.93 | 515,178 | +0.43(+1.83%) |
Aug 29, 2023 | 23.08 | 23.77 | 22.99 | 23.50 | 386,633 | +0.50(+2.17%) |
Aug 28, 2023 | 23.12 | 23.44 | 22.86 | 23.00 | 327,418 | +0.11(+0.48%) |
Aug 25, 2023 | 22.58 | 23.33 | 22.43 | 22.89 | 404,598 | +0.46(+2.05%) |
Aug 24, 2023 | 22.82 | 22.96 | 22.20 | 22.43 | 413,542 | -0.43(-1.88%) |
Aug 23, 2023 | 22.19 | 23.06 | 22.19 | 22.86 | 579,270 | +0.74(+3.35%) |
Aug 22, 2023 | 21.78 | 22.29 | 21.64 | 22.12 | 443,720 | +0.48(+2.22%) |
Aug 21, 2023 | 20.86 | 21.97 | 20.85 | 21.64 | 519,617 | +0.70(+3.34%) |
Aug 18, 2023 | 20.78 | 21.44 | 20.71 | 20.94 | 579,812 | -0.09(-0.43%) |
Aug 17, 2023 | 21.40 | 21.52 | 20.89 | 21.03 | 481,674 | -0.36(-1.68%) |
Aug 16, 2023 | 21.61 | 21.97 | 21.09 | 21.39 | 679,469 | -0.37(-1.70%) |
Aug 15, 2023 | 21.95 | 22.16 | 21.49 | 21.76 | 539,459 | -0.24(-1.09%) |
Aug 14, 2023 | 22.15 | 22.15 | 21.08 | 22.00 | 684,156 | -0.04(-0.18%) |
Aug 11, 2023 | 21.78 | 22.36 | 21.78 | 22.04 | 560,962 | +0.05(+0.23%) |
Aug 10, 2023 | 21.84 | 22.52 | 21.70 | 21.99 | 601,042 | +0.08(+0.37%) |
Aug 09, 2023 | 21.70 | 22.14 | 21.62 | 21.91 | 724,500 | +0.15(+0.69%) |
Aug 08, 2023 | 22.19 | 23.04 | 21.58 | 21.76 | 1,795,879 | +1.21(+5.89%) |
Aug 07, 2023 | 22.09 | 22.21 | 20.49 | 20.55 | 1,957,048 | -1.92(-8.54%) |
Aug 04, 2023 | 23.76 | 23.76 | 22.03 | 22.47 | 1,854,344 | -1.29(-5.43%) |
Aug 03, 2023 | 25.75 | 26.11 | 23.68 | 23.76 | 2,370,290 | -2.57(-9.76%) |
Aug 02, 2023 | 29.73 | 29.77 | 24.99 | 26.33 | 2,704,636 | -4.32(-14.09%) |
Aug 01, 2023 | 30.50 | 30.70 | 30.13 | 30.65 | 292,877 | +0.06(+0.20%) |
Jul 31, 2023 | 30.42 | 30.66 | 30.15 | 30.59 | 298,470 | +0.12(+0.39%) |
Jul 28, 2023 | 30.36 | 30.85 | 29.70 | 30.47 | 357,392 | +0.44(+1.47%) |
Jul 27, 2023 | 30.20 | 30.27 | 29.55 | 30.03 | 283,631 | +0.09(+0.30%) |
Jul 26, 2023 | 30.75 | 30.91 | 29.89 | 29.94 | 291,836 | -0.79(-2.57%) |
Jul 25, 2023 | 30.54 | 30.95 | 30.32 | 30.73 | 460,561 | +0.10(+0.33%) |
Jul 24, 2023 | 29.64 | 30.81 | 29.47 | 30.63 | 522,645 | +1.14(+3.87%) |
Jul 21, 2023 | 29.45 | 29.70 | 29.17 | 29.49 | 335,441 | +0.25(+0.85%) |
Jul 20, 2023 | 29.18 | 29.97 | 28.98 | 29.24 | 323,972 | +0.13(+0.45%) |
Jul 19, 2023 | 29.55 | 29.64 | 28.86 | 29.11 | 377,665 | -0.15(-0.51%) |
Jul 18, 2023 | 29.74 | 29.97 | 29.23 | 29.26 | 590,728 | -0.42(-1.42%) |
Jul 17, 2023 | 29.96 | 30.59 | 29.67 | 29.68 | 565,119 | -0.50(-1.66%) |
Jul 14, 2023 | 29.99 | 30.38 | 29.52 | 30.18 | 372,786 | +0.10(+0.33%) |
Jul 13, 2023 | 30.53 | 30.86 | 30.07 | 30.08 | 373,878 | -0.32(-1.05%) |
Jul 12, 2023 | 30.37 | 30.70 | 30.15 | 30.40 | 743,848 | +0.20(+0.66%) |
Jul 11, 2023 | 30.48 | 30.48 | 29.67 | 30.20 | 548,365 | -0.39(-1.27%) |
Jul 10, 2023 | 29.98 | 30.79 | 29.88 | 30.59 | 576,418 | +0.43(+1.43%) |
Jul 07, 2023 | 31.60 | 32.04 | 30.07 | 30.16 | 482,738 | -1.44(-4.56%) |
Jul 06, 2023 | 31.55 | 31.79 | 31.26 | 31.60 | 342,905 | -0.31(-0.97%) |
Jul 05, 2023 | 31.37 | 31.92 | 31.19 | 31.91 | 368,479 | +0.46(+1.46%) |
Jul 03, 2023 | 31.64 | 31.98 | 31.11 | 31.45 | 203,177 | -0.34(-1.07%) |
Jun 30, 2023 | 32.21 | 32.63 | 31.73 | 31.79 | 356,070 | -0.01(-0.03%) |
Jun 29, 2023 | 32.45 | 32.65 | 31.68 | 31.80 | 278,716 | -0.77(-2.36%) |
Jun 28, 2023 | 32.59 | 32.90 | 31.97 | 32.57 | 405,824 | -0.10(-0.31%) |
Jun 27, 2023 | 32.46 | 33.10 | 32.09 | 32.67 | 367,318 | +0.25(+0.77%) |
Jun 26, 2023 | 32.30 | 32.75 | 32.09 | 32.42 | 372,319 | +0.06(+0.19%) |
Jun 23, 2023 | 32.97 | 33.28 | 32.30 | 32.36 | 1,057,198 | -1.03(-3.08%) |
Jun 22, 2023 | 33.00 | 34.09 | 32.97 | 33.39 | 385,923 | +0.32(+0.97%) |
Jun 21, 2023 | 33.88 | 33.88 | 32.14 | 33.07 | 623,270 | -1.10(-3.22%) |
Jun 20, 2023 | 33.86 | 34.40 | 32.84 | 34.17 | 671,013 | +0.16(+0.47%) |
Jun 16, 2023 | 35.98 | 35.98 | 33.86 | 34.01 | 1,488,434 | -1.37(-3.87%) |
Jun 15, 2023 | 33.97 | 35.59 | 33.91 | 35.38 | 988,707 | +1.21(+3.54%) |
Jun 14, 2023 | 34.56 | 34.65 | 33.93 | 34.17 | 625,747 | -0.08(-0.23%) |
Jun 13, 2023 | 32.76 | 34.38 | 32.70 | 34.25 | 523,400 | +1.53(+4.68%) |
Jun 12, 2023 | 33.00 | 33.26 | 32.12 | 32.72 | 585,134 | -0.11(-0.34%) |
Jun 09, 2023 | 33.87 | 33.99 | 32.58 | 32.83 | 347,055 | -0.84(-2.49%) |
Jun 08, 2023 | 32.54 | 33.86 | 32.36 | 33.67 | 469,055 | +1.07(+3.28%) |
Jun 07, 2023 | 33.00 | 33.48 | 32.43 | 32.60 | 410,804 | -0.45(-1.36%) |
Jun 06, 2023 | 32.73 | 33.66 | 32.73 | 33.05 | 739,964 | +0.25(+0.76%) |
Jun 05, 2023 | 32.97 | 33.50 | 32.66 | 32.80 | 412,679 | -0.58(-1.74%) |
Jun 02, 2023 | 32.95 | 33.44 | 32.67 | 33.38 | 354,644 | +0.83(+2.55%) |