Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 38.85 | 39.51 | 38.60 | 39.51 | 87,643 | +0.65(+1.67%) |
May 16, 2024 | 39.50 | 39.50 | 38.69 | 38.86 | 95,978 | -0.54(-1.37%) |
May 15, 2024 | 39.00 | 39.56 | 38.84 | 39.40 | 122,724 | +0.40(+1.03%) |
May 14, 2024 | 38.89 | 39.00 | 38.65 | 39.00 | 73,960 | +0.45(+1.17%) |
May 13, 2024 | 39.20 | 39.63 | 38.53 | 38.55 | 73,914 | -0.51(-1.31%) |
May 10, 2024 | 39.60 | 39.63 | 38.70 | 39.06 | 56,830 | -0.53(-1.34%) |
May 09, 2024 | 39.09 | 39.59 | 39.05 | 39.59 | 199,838 | +0.50(+1.28%) |
May 08, 2024 | 38.90 | 39.20 | 38.59 | 39.09 | 66,680 | +0.26(+0.67%) |
May 07, 2024 | 38.61 | 38.90 | 38.21 | 38.83 | 100,079 | +0.61(+1.60%) |
May 06, 2024 | 38.89 | 39.14 | 38.22 | 38.22 | 233,296 | -0.40(-1.03%) |
May 03, 2024 | 39.11 | 39.22 | 38.26 | 38.62 | 130,973 | -0.37(-0.95%) |
May 02, 2024 | 39.24 | 39.36 | 38.62 | 38.99 | 130,630 | +0.32(+0.83%) |
May 01, 2024 | 38.91 | 39.12 | 38.49 | 38.67 | 121,807 | +0.25(+0.66%) |
Apr 30, 2024 | 39.18 | 39.18 | 38.18 | 38.41 | 123,866 | -0.14(-0.35%) |
Apr 29, 2024 | 39.06 | 39.36 | 38.54 | 38.55 | 126,345 | -0.53(-1.34%) |
Apr 26, 2024 | 38.42 | 39.44 | 38.42 | 39.08 | 153,132 | +0.83(+2.16%) |
Apr 25, 2024 | 38.08 | 38.35 | 37.92 | 38.25 | 42,276 | -0.13(-0.33%) |
Apr 24, 2024 | 38.04 | 38.41 | 37.76 | 38.38 | 79,022 | +0.24(+0.64%) |
Apr 23, 2024 | 37.76 | 38.20 | 37.76 | 38.13 | 50,664 | +0.29(+0.77%) |
Apr 22, 2024 | 37.60 | 38.11 | 37.60 | 37.84 | 78,601 | +0.47(+1.25%) |
Apr 19, 2024 | 37.20 | 38.07 | 36.94 | 37.37 | 104,437 | +0.41(+1.11%) |
Apr 18, 2024 | 36.92 | 36.97 | 36.68 | 36.97 | 83,534 | +0.31(+0.85%) |
Apr 17, 2024 | 36.35 | 36.81 | 36.35 | 36.65 | 70,700 | +0.32(+0.88%) |
Apr 16, 2024 | 36.61 | 36.61 | 36.01 | 36.33 | 58,328 | -0.03(-0.08%) |
Apr 15, 2024 | 37.02 | 37.75 | 36.25 | 36.36 | 61,054 | -0.60(-1.63%) |
Apr 12, 2024 | 37.29 | 38.08 | 36.96 | 36.97 | 125,518 | -0.30(-0.81%) |
Apr 11, 2024 | 37.86 | 38.12 | 37.09 | 37.27 | 83,723 | -0.27(-0.73%) |
Apr 10, 2024 | 37.60 | 38.13 | 37.48 | 37.54 | 75,734 | +0.00(+0.00%) |
Apr 09, 2024 | 38.28 | 38.33 | 37.54 | 37.54 | 86,013 | -0.47(-1.23%) |
Apr 08, 2024 | 38.67 | 38.95 | 37.96 | 38.01 | 144,495 | -0.64(-1.66%) |
Apr 05, 2024 | 38.71 | 38.94 | 38.40 | 38.65 | 100,658 | -0.06(-0.15%) |
Apr 04, 2024 | 39.04 | 39.40 | 38.50 | 38.71 | 69,558 | -0.42(-1.07%) |
Apr 03, 2024 | 39.50 | 39.79 | 39.02 | 39.12 | 73,647 | -0.29(-0.74%) |
Apr 02, 2024 | 39.77 | 39.95 | 39.16 | 39.42 | 61,613 | -0.13(-0.32%) |
Apr 01, 2024 | 39.71 | 39.84 | 39.40 | 39.54 | 65,960 | -0.33(-0.83%) |
Mar 28, 2024 | 39.89 | 39.94 | 39.63 | 39.87 | 109,364 | +0.05(+0.12%) |
Mar 27, 2024 | 39.85 | 40.12 | 39.50 | 39.83 | 73,885 | -0.01(-0.02%) |
Mar 26, 2024 | 40.06 | 40.16 | 39.68 | 39.83 | 109,887 | +0.11(+0.27%) |
Mar 25, 2024 | 39.57 | 40.35 | 39.51 | 39.73 | 60,742 | +0.16(+0.39%) |
Mar 22, 2024 | 39.56 | 40.13 | 39.52 | 39.57 | 86,820 | -0.12(-0.29%) |
Mar 21, 2024 | 40.22 | 40.22 | 39.67 | 39.69 | 65,531 | -0.54(-1.33%) |
Mar 20, 2024 | 39.88 | 40.59 | 39.74 | 40.22 | 170,388 | +0.57(+1.45%) |
Mar 19, 2024 | 39.24 | 40.04 | 39.11 | 39.65 | 113,781 | +0.75(+1.93%) |
Mar 18, 2024 | 38.53 | 38.90 | 38.30 | 38.90 | 128,516 | +0.42(+1.09%) |
Mar 15, 2024 | 38.29 | 38.53 | 38.14 | 38.48 | 139,161 | +0.38(+1.00%) |
Mar 14, 2024 | 38.28 | 38.39 | 37.87 | 38.10 | 97,118 | -0.06(-0.15%) |
Mar 13, 2024 | 37.94 | 38.26 | 37.89 | 38.16 | 78,089 | +0.16(+0.41%) |
Mar 12, 2024 | 38.41 | 38.41 | 37.69 | 38.01 | 87,361 | -0.27(-0.71%) |
Mar 11, 2024 | 38.21 | 38.76 | 37.94 | 38.28 | 216,097 | +0.25(+0.67%) |
Mar 08, 2024 | 38.05 | 39.01 | 37.45 | 38.03 | 1,289,769 | -5.31(-12.26%) |
Mar 07, 2024 | 43.47 | 43.61 | 43.00 | 43.34 | 40,944 | -0.44(-1.00%) |
Mar 06, 2024 | 42.87 | 43.96 | 42.69 | 43.77 | 21,034 | +0.61(+1.42%) |
Mar 05, 2024 | 42.73 | 43.39 | 42.63 | 43.16 | 27,442 | +0.09(+0.20%) |
Mar 04, 2024 | 42.69 | 43.36 | 42.57 | 43.07 | 17,627 | +0.23(+0.55%) |
Mar 01, 2024 | 42.31 | 43.12 | 42.31 | 42.84 | 27,947 | +0.33(+0.78%) |
Feb 29, 2024 | 43.97 | 44.21 | 42.12 | 42.51 | 39,023 | -1.04(-2.38%) |
Feb 28, 2024 | 44.14 | 44.38 | 43.43 | 43.55 | 46,143 | -0.94(-2.11%) |
Feb 27, 2024 | 43.35 | 44.99 | 43.35 | 44.48 | 28,565 | +0.64(+1.46%) |
Feb 26, 2024 | 44.56 | 44.97 | 43.73 | 43.85 | 18,835 | -0.84(-1.88%) |
Feb 23, 2024 | 44.50 | 44.97 | 43.96 | 44.69 | 21,172 | +0.20(+0.46%) |
Feb 22, 2024 | 44.41 | 44.49 | 43.79 | 44.48 | 21,338 | +0.19(+0.44%) |
Feb 21, 2024 | 43.63 | 44.29 | 43.61 | 44.29 | 25,810 | +0.29(+0.66%) |
Feb 20, 2024 | 43.63 | 44.09 | 43.03 | 44.00 | 23,544 | +0.07(+0.15%) |
Feb 16, 2024 | 42.87 | 43.95 | 42.87 | 43.93 | 15,561 | +0.74(+1.73%) |
Feb 15, 2024 | 42.84 | 44.10 | 42.84 | 43.19 | 16,876 | -0.53(-1.22%) |
Feb 14, 2024 | 43.53 | 43.99 | 42.93 | 43.72 | 22,682 | +0.69(+1.60%) |
Feb 13, 2024 | 43.98 | 44.24 | 42.78 | 43.03 | 31,649 | -0.70(-1.59%) |
Feb 12, 2024 | 43.45 | 43.75 | 42.96 | 43.73 | 16,278 | +0.41(+0.94%) |
Feb 09, 2024 | 43.22 | 43.34 | 42.66 | 43.32 | 21,019 | +0.44(+1.02%) |
Feb 08, 2024 | 43.13 | 43.46 | 42.60 | 42.89 | 105,615 | +0.03(+0.07%) |
Feb 07, 2024 | 42.67 | 43.07 | 42.07 | 42.86 | 16,900 | -0.08(-0.18%) |
Feb 06, 2024 | 42.26 | 43.24 | 42.17 | 42.94 | 39,472 | +0.53(+1.25%) |
Feb 05, 2024 | 43.54 | 43.65 | 41.86 | 42.40 | 53,349 | -1.41(-3.22%) |
Feb 02, 2024 | 44.35 | 44.63 | 43.53 | 43.82 | 45,689 | -0.96(-2.15%) |
Feb 01, 2024 | 44.88 | 44.94 | 44.07 | 44.78 | 57,839 | +0.36(+0.81%) |
Jan 31, 2024 | 45.09 | 45.09 | 43.87 | 44.42 | 53,147 | -0.67(-1.49%) |
Jan 30, 2024 | 44.45 | 45.09 | 43.81 | 45.09 | 55,627 | +0.64(+1.45%) |
Jan 29, 2024 | 42.93 | 44.46 | 42.90 | 44.45 | 65,954 | +1.44(+3.34%) |
Jan 26, 2024 | 42.68 | 43.19 | 42.29 | 43.01 | 97,482 | +0.33(+0.78%) |
Jan 25, 2024 | 42.18 | 42.68 | 41.99 | 42.68 | 33,066 | +0.92(+2.20%) |
Jan 24, 2024 | 42.40 | 42.64 | 41.59 | 41.76 | 34,857 | -0.70(-1.65%) |
Jan 23, 2024 | 42.67 | 42.78 | 41.81 | 42.46 | 42,743 | +0.22(+0.51%) |
Jan 22, 2024 | 40.73 | 42.38 | 40.73 | 42.24 | 39,909 | +1.24(+3.02%) |
Jan 19, 2024 | 41.34 | 41.34 | 40.67 | 41.01 | 24,947 | -0.02(-0.05%) |
Jan 18, 2024 | 40.76 | 41.30 | 40.57 | 41.02 | 18,370 | -0.18(-0.44%) |
Jan 17, 2024 | 41.29 | 41.52 | 40.58 | 41.20 | 47,029 | -0.08(-0.18%) |
Jan 16, 2024 | 42.51 | 42.52 | 41.18 | 41.28 | 27,955 | -1.04(-2.46%) |
Jan 12, 2024 | 41.87 | 42.36 | 41.74 | 42.32 | 19,310 | +0.14(+0.34%) |
Jan 11, 2024 | 42.57 | 42.57 | 41.72 | 42.18 | 16,244 | -0.09(-0.22%) |
Jan 10, 2024 | 42.31 | 42.47 | 41.50 | 42.27 | 24,576 | -0.04(-0.09%) |
Jan 09, 2024 | 42.40 | 42.40 | 41.63 | 42.31 | 24,223 | +0.10(+0.25%) |
Jan 08, 2024 | 42.56 | 42.56 | 40.78 | 42.21 | 22,399 | -0.02(-0.04%) |
Jan 05, 2024 | 42.04 | 42.50 | 41.95 | 42.23 | 31,598 | +0.06(+0.13%) |
Jan 04, 2024 | 42.39 | 42.39 | 41.85 | 42.17 | 42,848 | +0.28(+0.68%) |
Jan 03, 2024 | 41.62 | 42.06 | 41.07 | 41.88 | 26,405 | +0.12(+0.29%) |
Jan 02, 2024 | 41.47 | 41.99 | 41.15 | 41.76 | 35,540 | +0.93(+2.27%) |
Dec 29, 2023 | 39.73 | 41.03 | 39.71 | 40.84 | 49,037 | +1.13(+2.83%) |
Dec 28, 2023 | 40.06 | 41.12 | 39.71 | 39.71 | 62,679 | -0.30(-0.76%) |
Dec 27, 2023 | 40.01 | 41.38 | 39.80 | 40.01 | 42,648 | -0.17(-0.42%) |
Dec 26, 2023 | 40.75 | 41.51 | 40.12 | 40.18 | 59,675 | -0.12(-0.31%) |
Dec 22, 2023 | 41.62 | 41.62 | 40.31 | 40.31 | 40,787 | -0.88(-2.14%) |
Dec 21, 2023 | 41.25 | 41.94 | 40.70 | 41.19 | 36,695 | -0.04(-0.09%) |
Dec 20, 2023 | 41.54 | 42.51 | 40.93 | 41.22 | 59,480 | -0.73(-1.74%) |
Dec 19, 2023 | 42.83 | 43.32 | 41.88 | 41.95 | 32,776 | +0.00(+0.00%) |
Dec 18, 2023 | 42.32 | 43.57 | 41.95 | 41.95 | 66,785 | +0.54(+1.30%) |
Dec 15, 2023 | 45.00 | 45.00 | 41.41 | 41.41 | 173,063 | -3.19(-7.15%) |
Dec 14, 2023 | 45.29 | 46.26 | 43.99 | 44.60 | 46,994 | +0.00(+0.00%) |
Dec 13, 2023 | 45.16 | 45.59 | 44.17 | 44.60 | 51,046 | +0.11(+0.26%) |
Dec 12, 2023 | 45.75 | 45.92 | 44.17 | 44.49 | 32,957 | -1.35(-2.95%) |
Dec 11, 2023 | 47.26 | 47.29 | 45.45 | 45.84 | 35,572 | -0.91(-1.94%) |
Dec 08, 2023 | 46.92 | 47.77 | 46.10 | 46.75 | 53,161 | -0.47(-1.00%) |
Dec 07, 2023 | 47.34 | 47.70 | 46.68 | 47.22 | 21,219 | +0.26(+0.56%) |
Dec 06, 2023 | 49.24 | 49.88 | 46.32 | 46.95 | 58,138 | -2.40(-4.87%) |
Dec 05, 2023 | 48.71 | 49.58 | 48.51 | 49.36 | 44,354 | -0.04(-0.08%) |
Dec 04, 2023 | 49.45 | 49.85 | 48.67 | 49.40 | 38,734 | -0.25(-0.50%) |
Dec 01, 2023 | 47.79 | 50.89 | 47.02 | 49.64 | 69,986 | +1.25(+2.58%) |
Nov 30, 2023 | 48.16 | 48.48 | 47.30 | 48.39 | 191,999 | +0.08(+0.16%) |
Nov 29, 2023 | 47.30 | 48.88 | 46.42 | 48.32 | 79,344 | +1.06(+2.24%) |
Nov 28, 2023 | 46.86 | 47.26 | 46.35 | 47.26 | 53,888 | +0.65(+1.40%) |
Nov 27, 2023 | 46.60 | 46.87 | 45.45 | 46.60 | 35,791 | -0.08(-0.16%) |
Nov 24, 2023 | 46.58 | 46.82 | 45.31 | 46.68 | 26,971 | -0.02(-0.04%) |
Nov 22, 2023 | 46.29 | 46.77 | 46.20 | 46.70 | 49,600 | +0.71(+1.54%) |
Nov 21, 2023 | 46.59 | 46.73 | 45.73 | 45.99 | 55,773 | -0.60(-1.28%) |
Nov 20, 2023 | 46.68 | 46.82 | 46.11 | 46.59 | 26,117 | -0.09(-0.20%) |
Nov 17, 2023 | 46.30 | 46.70 | 46.11 | 46.68 | 53,622 | +0.57(+1.23%) |
Nov 16, 2023 | 46.38 | 46.68 | 45.88 | 46.11 | 35,738 | -0.26(-0.57%) |
Nov 15, 2023 | 46.11 | 46.48 | 45.82 | 46.38 | 53,361 | +0.12(+0.27%) |
Nov 14, 2023 | 46.03 | 46.68 | 45.15 | 46.26 | 49,369 | +0.06(+0.12%) |
Nov 13, 2023 | 45.97 | 46.54 | 44.93 | 46.20 | 54,370 | +0.21(+0.45%) |
Nov 10, 2023 | 45.09 | 46.35 | 44.47 | 45.99 | 62,996 | +0.70(+1.55%) |
Nov 09, 2023 | 45.80 | 46.81 | 43.99 | 45.29 | 53,625 | +0.35(+0.78%) |
Nov 08, 2023 | 46.10 | 46.10 | 43.06 | 44.94 | 400,849 | -0.92(-2.00%) |
Nov 07, 2023 | 45.21 | 47.01 | 43.98 | 45.86 | 51,788 | +0.63(+1.40%) |
Nov 06, 2023 | 44.36 | 46.21 | 43.57 | 45.22 | 45,440 | +0.86(+1.94%) |
Nov 03, 2023 | 43.45 | 44.47 | 43.20 | 44.36 | 52,337 | +0.96(+2.21%) |
Nov 02, 2023 | 44.28 | 44.78 | 42.18 | 43.40 | 83,090 | -0.43(-0.97%) |
Nov 01, 2023 | 42.35 | 44.39 | 42.16 | 43.83 | 73,320 | +1.08(+2.53%) |
Oct 31, 2023 | 42.73 | 44.97 | 40.73 | 42.75 | 76,173 | +0.03(+0.07%) |
Oct 30, 2023 | 42.30 | 43.47 | 41.27 | 42.72 | 67,164 | +1.00(+2.39%) |
Oct 27, 2023 | 42.74 | 43.47 | 41.29 | 41.72 | 55,776 | -0.83(-1.96%) |
Oct 26, 2023 | 40.50 | 43.23 | 38.85 | 42.55 | 89,694 | +2.86(+7.20%) |
Oct 25, 2023 | 40.23 | 40.65 | 39.12 | 39.69 | 52,673 | -0.27(-0.67%) |
Oct 24, 2023 | 38.95 | 40.23 | 38.89 | 39.96 | 43,908 | +0.55(+1.38%) |
Oct 23, 2023 | 39.05 | 39.75 | 38.61 | 39.42 | 13,834 | +0.00(+0.00%) |
Oct 20, 2023 | 39.10 | 39.97 | 38.84 | 39.42 | 14,235 | -0.02(-0.05%) |
Oct 19, 2023 | 39.39 | 40.20 | 39.30 | 39.44 | 17,092 | -0.15(-0.37%) |
Oct 18, 2023 | 40.88 | 40.88 | 39.56 | 39.58 | 20,008 | -0.19(-0.49%) |
Oct 17, 2023 | 40.24 | 40.68 | 39.77 | 39.78 | 14,870 | -0.25(-0.62%) |
Oct 16, 2023 | 39.45 | 40.72 | 39.45 | 40.03 | 25,825 | -0.12(-0.30%) |
Oct 13, 2023 | 40.23 | 40.74 | 39.68 | 40.15 | 36,756 | +0.23(+0.58%) |
Oct 12, 2023 | 39.69 | 40.84 | 38.97 | 39.92 | 67,081 | +0.77(+1.96%) |
Oct 11, 2023 | 40.69 | 40.92 | 39.15 | 39.15 | 53,450 | -1.15(-2.85%) |
Oct 10, 2023 | 39.35 | 40.66 | 39.35 | 40.30 | 10,521 | +0.62(+1.56%) |
Oct 09, 2023 | 39.17 | 39.75 | 38.58 | 39.68 | 15,989 | +1.10(+2.85%) |
Oct 06, 2023 | 37.58 | 38.99 | 37.53 | 38.58 | 13,410 | +0.55(+1.46%) |
Oct 05, 2023 | 37.58 | 38.02 | 37.46 | 38.02 | 14,522 | +0.62(+1.66%) |
Oct 04, 2023 | 37.23 | 37.83 | 37.23 | 37.40 | 23,297 | +0.19(+0.52%) |
Oct 03, 2023 | 37.46 | 38.03 | 37.10 | 37.21 | 22,226 | -0.25(-0.67%) |
Oct 02, 2023 | 39.07 | 39.13 | 37.46 | 37.46 | 37,934 | -1.36(-3.50%) |
Sep 29, 2023 | 38.49 | 39.07 | 38.23 | 38.82 | 51,221 | +0.06(+0.17%) |
Sep 28, 2023 | 38.48 | 39.74 | 38.28 | 38.75 | 43,374 | -0.12(-0.31%) |
Sep 27, 2023 | 37.99 | 39.90 | 37.99 | 38.87 | 43,494 | +0.92(+2.44%) |
Sep 26, 2023 | 38.84 | 39.12 | 37.18 | 37.95 | 35,650 | -1.37(-3.48%) |
Sep 25, 2023 | 39.21 | 39.55 | 38.62 | 39.32 | 292,227 | -0.43(-1.07%) |
Sep 22, 2023 | 39.19 | 40.87 | 38.56 | 39.74 | 543,479 | +0.46(+1.18%) |
Sep 21, 2023 | 39.08 | 40.42 | 39.03 | 39.28 | 61,370 | -0.08(-0.21%) |
Sep 20, 2023 | 38.25 | 40.37 | 37.94 | 39.36 | 102,229 | +0.84(+2.18%) |
Sep 19, 2023 | 38.26 | 39.28 | 37.27 | 38.52 | 83,008 | +0.26(+0.68%) |
Sep 18, 2023 | 38.47 | 39.25 | 37.92 | 38.26 | 43,858 | -0.12(-0.31%) |
Sep 15, 2023 | 39.29 | 39.82 | 38.38 | 38.38 | 93,007 | -1.29(-3.26%) |
Sep 14, 2023 | 39.35 | 40.03 | 39.09 | 39.68 | 41,490 | +0.34(+0.87%) |
Sep 13, 2023 | 38.62 | 39.40 | 38.58 | 39.33 | 25,203 | +0.40(+1.02%) |
Sep 12, 2023 | 38.39 | 38.94 | 38.16 | 38.94 | 22,644 | +0.52(+1.35%) |
Sep 11, 2023 | 38.50 | 39.59 | 37.92 | 38.42 | 29,231 | +0.18(+0.46%) |
Sep 08, 2023 | 39.26 | 39.76 | 38.03 | 38.24 | 41,450 | -0.43(-1.12%) |
Sep 07, 2023 | 37.60 | 38.68 | 37.60 | 38.68 | 29,041 | +0.94(+2.50%) |
Sep 06, 2023 | 39.15 | 39.16 | 37.47 | 37.73 | 38,067 | -1.51(-3.84%) |
Sep 05, 2023 | 38.75 | 40.23 | 38.29 | 39.24 | 80,887 | -0.99(-2.46%) |
Sep 01, 2023 | 39.45 | 40.23 | 38.80 | 40.23 | 34,073 | +1.62(+4.19%) |
Aug 31, 2023 | 39.00 | 39.38 | 38.29 | 38.61 | 41,960 | -0.07(-0.19%) |
Aug 30, 2023 | 38.53 | 39.56 | 37.88 | 38.69 | 41,282 | +0.58(+1.53%) |
Aug 29, 2023 | 38.66 | 38.81 | 37.21 | 38.10 | 30,972 | +0.37(+0.98%) |
Aug 28, 2023 | 37.26 | 38.19 | 37.07 | 37.73 | 21,525 | +0.09(+0.25%) |
Aug 25, 2023 | 36.76 | 37.90 | 36.76 | 37.64 | 31,474 | +0.60(+1.62%) |
Aug 24, 2023 | 37.10 | 38.04 | 36.99 | 37.04 | 35,194 | -0.65(-1.72%) |
Aug 23, 2023 | 37.17 | 37.91 | 37.17 | 37.69 | 18,534 | +0.35(+0.94%) |
Aug 22, 2023 | 36.96 | 37.92 | 36.96 | 37.34 | 21,591 | -0.05(-0.12%) |
Aug 21, 2023 | 36.98 | 37.66 | 36.98 | 37.38 | 33,716 | +0.70(+1.92%) |
Aug 18, 2023 | 35.66 | 36.98 | 35.66 | 36.68 | 23,143 | +0.34(+0.94%) |
Aug 17, 2023 | 36.44 | 37.00 | 36.33 | 36.34 | 21,837 | -0.55(-1.48%) |
Aug 16, 2023 | 37.46 | 37.84 | 36.64 | 36.88 | 25,539 | -0.15(-0.40%) |
Aug 15, 2023 | 37.57 | 37.84 | 36.46 | 37.03 | 18,286 | -0.54(-1.43%) |
Aug 14, 2023 | 39.77 | 39.77 | 37.05 | 37.57 | 59,676 | -1.95(-4.94%) |
Aug 11, 2023 | 38.38 | 39.98 | 37.95 | 39.52 | 48,267 | +1.32(+3.46%) |
Aug 10, 2023 | 37.77 | 39.07 | 37.11 | 38.20 | 93,083 | +1.08(+2.92%) |
Aug 09, 2023 | 36.47 | 38.51 | 36.35 | 37.11 | 114,743 | +1.02(+2.82%) |
Aug 08, 2023 | 33.85 | 36.10 | 33.76 | 36.10 | 2,204,640 | +2.28(+6.76%) |
Aug 07, 2023 | 37.68 | 37.68 | 33.76 | 33.81 | 559,270 | -4.20(-11.05%) |
Aug 04, 2023 | 40.69 | 40.69 | 38.01 | 38.01 | 279,616 | -2.20(-5.46%) |
Aug 03, 2023 | 41.66 | 41.66 | 38.17 | 40.21 | 343,083 | -2.24(-5.28%) |
Aug 02, 2023 | 44.38 | 44.60 | 41.33 | 42.45 | 72,826 | -1.36(-3.09%) |
Aug 01, 2023 | 43.36 | 44.65 | 42.84 | 43.80 | 44,453 | +0.79(+1.83%) |
Jul 31, 2023 | 43.10 | 44.61 | 42.23 | 43.02 | 37,742 | +0.42(+1.00%) |
Jul 28, 2023 | 42.67 | 43.44 | 42.01 | 42.59 | 30,745 | +0.33(+0.77%) |
Jul 27, 2023 | 41.28 | 42.46 | 40.76 | 42.27 | 72,402 | +1.47(+3.61%) |
Jul 26, 2023 | 41.55 | 42.68 | 40.29 | 40.79 | 42,141 | -1.13(-2.69%) |
Jul 25, 2023 | 43.68 | 44.11 | 41.66 | 41.92 | 30,343 | -1.98(-4.51%) |
Jul 24, 2023 | 42.42 | 44.51 | 42.23 | 43.90 | 29,023 | +1.91(+4.56%) |
Jul 21, 2023 | 42.95 | 43.81 | 41.56 | 41.99 | 53,582 | -0.97(-2.25%) |
Jul 20, 2023 | 43.80 | 45.04 | 42.95 | 42.95 | 27,300 | -0.85(-1.94%) |
Jul 19, 2023 | 44.51 | 46.12 | 43.39 | 43.80 | 43,507 | -0.91(-2.04%) |
Jul 18, 2023 | 47.77 | 47.78 | 44.72 | 44.72 | 48,546 | -2.26(-4.81%) |
Jul 17, 2023 | 46.07 | 47.88 | 46.07 | 46.97 | 16,986 | -0.01(-0.02%) |
Jul 14, 2023 | 46.94 | 47.88 | 46.61 | 46.98 | 16,243 | -0.59(-1.23%) |
Jul 13, 2023 | 46.74 | 48.23 | 46.51 | 47.57 | 21,584 | +0.60(+1.27%) |
Jul 12, 2023 | 46.58 | 48.33 | 46.58 | 46.97 | 19,821 | +0.00(+0.00%) |
Jul 11, 2023 | 48.26 | 48.78 | 46.24 | 46.97 | 9,305 | +0.00(+0.00%) |
Jul 10, 2023 | 46.18 | 48.34 | 46.08 | 46.97 | 14,160 | -0.01(-0.02%) |
Jul 07, 2023 | 47.47 | 48.73 | 46.07 | 46.98 | 15,026 | -0.18(-0.38%) |
Jul 06, 2023 | 46.48 | 48.21 | 46.21 | 47.16 | 19,244 | +0.19(+0.40%) |
Jul 05, 2023 | 47.18 | 47.85 | 46.97 | 46.97 | 11,189 | -0.93(-1.94%) |
Jul 03, 2023 | 48.60 | 49.54 | 47.45 | 47.90 | 4,597 | -1.42(-2.88%) |
Jun 30, 2023 | 47.89 | 49.68 | 47.83 | 49.32 | 16,864 | +0.99(+2.06%) |
Jun 29, 2023 | 48.63 | 49.73 | 47.40 | 48.33 | 35,986 | -1.62(-3.24%) |
Jun 28, 2023 | 50.13 | 50.13 | 48.61 | 49.95 | 27,700 | -0.61(-1.21%) |
Jun 27, 2023 | 51.44 | 52.26 | 49.72 | 50.56 | 8,141 | -0.70(-1.37%) |
Jun 26, 2023 | 50.14 | 52.32 | 49.69 | 51.26 | 28,236 | +0.54(+1.07%) |
Jun 23, 2023 | 50.89 | 51.55 | 50.14 | 50.72 | 15,149 | -1.51(-2.89%) |
Jun 22, 2023 | 50.59 | 52.23 | 49.76 | 52.23 | 20,418 | +0.23(+0.45%) |
Jun 21, 2023 | 51.49 | 53.13 | 50.14 | 52.00 | 11,168 | +0.65(+1.27%) |
Jun 20, 2023 | 51.17 | 52.11 | 49.78 | 51.35 | 45,909 | -0.11(-0.21%) |
Jun 16, 2023 | 51.35 | 51.50 | 50.23 | 51.45 | 147,250 | -0.12(-0.23%) |