Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 46.75 | 46.83 | 46.74 | 46.76 | 555,186 | -0.02(-0.04%) |
Oct 30, 2024 | 46.75 | 46.81 | 46.74 | 46.78 | 402,734 | -0.01(-0.02%) |
Oct 29, 2024 | 46.70 | 46.79 | 46.67 | 46.79 | 458,920 | +0.01(+0.02%) |
Oct 28, 2024 | 47.10 | 47.12 | 46.62 | 46.78 | 828,965 | -0.12(-0.26%) |
Oct 25, 2024 | 46.68 | 47.03 | 46.65 | 46.90 | 995,647 | +0.20(+0.43%) |
Oct 24, 2024 | 46.68 | 46.72 | 46.65 | 46.70 | 538,076 | +0.03(+0.06%) |
Oct 23, 2024 | 46.66 | 46.69 | 46.62 | 46.67 | 271,827 | +0.04(+0.09%) |
Oct 22, 2024 | 46.58 | 46.71 | 46.55 | 46.63 | 494,615 | +0.09(+0.19%) |
Oct 21, 2024 | 46.60 | 46.66 | 46.54 | 46.54 | 584,623 | -0.07(-0.15%) |
Oct 18, 2024 | 46.58 | 46.62 | 46.48 | 46.61 | 992,787 | +0.08(+0.17%) |
Oct 17, 2024 | 46.56 | 46.68 | 46.52 | 46.53 | 1,440,182 | -0.02(-0.04%) |
Oct 16, 2024 | 46.64 | 46.65 | 46.52 | 46.55 | 1,417,032 | +0.02(+0.04%) |
Oct 15, 2024 | 46.67 | 46.72 | 46.51 | 46.53 | 995,027 | -0.12(-0.26%) |
Oct 14, 2024 | 46.59 | 46.71 | 46.55 | 46.65 | 629,077 | +0.00(+0.00%) |
Oct 11, 2024 | 46.55 | 46.67 | 46.54 | 46.65 | 730,852 | +0.03(+0.06%) |
Oct 10, 2024 | 46.48 | 46.63 | 46.47 | 46.62 | 1,129,484 | +0.09(+0.19%) |
Oct 09, 2024 | 46.48 | 46.55 | 46.46 | 46.53 | 1,054,581 | +0.01(+0.02%) |
Oct 08, 2024 | 46.48 | 46.60 | 46.41 | 46.52 | 2,810,399 | +0.04(+0.09%) |
Oct 07, 2024 | 46.70 | 46.70 | 46.30 | 46.48 | 7,578,989 | +1.22(+2.70%) |
Oct 04, 2024 | 44.07 | 45.31 | 43.62 | 45.26 | 1,992,153 | +5.20(+12.98%) |
Oct 03, 2024 | 39.10 | 40.69 | 38.95 | 40.06 | 489,546 | +0.55(+1.39%) |
Oct 02, 2024 | 38.32 | 39.70 | 38.32 | 39.51 | 288,590 | +0.93(+2.41%) |
Oct 01, 2024 | 40.19 | 40.22 | 38.49 | 38.58 | 261,593 | -1.83(-4.53%) |
Sep 30, 2024 | 39.61 | 40.59 | 39.35 | 40.41 | 276,038 | +0.57(+1.43%) |
Sep 27, 2024 | 40.03 | 40.40 | 39.72 | 39.84 | 203,936 | +0.34(+0.86%) |
Sep 26, 2024 | 39.93 | 40.03 | 39.33 | 39.50 | 230,926 | +0.19(+0.48%) |
Sep 25, 2024 | 39.83 | 39.83 | 39.14 | 39.31 | 331,616 | -0.45(-1.13%) |
Sep 24, 2024 | 39.80 | 39.91 | 39.51 | 39.76 | 188,433 | +0.36(+0.91%) |
Sep 23, 2024 | 39.81 | 39.81 | 39.21 | 39.40 | 271,186 | -0.05(-0.13%) |
Sep 20, 2024 | 39.33 | 39.53 | 38.88 | 39.45 | 2,061,012 | -0.26(-0.65%) |
Sep 19, 2024 | 39.83 | 39.83 | 39.01 | 39.71 | 322,867 | +1.05(+2.72%) |
Sep 18, 2024 | 38.04 | 39.58 | 37.75 | 38.66 | 468,230 | +0.63(+1.66%) |
Sep 17, 2024 | 38.00 | 38.39 | 37.69 | 38.03 | 344,056 | +0.29(+0.77%) |
Sep 16, 2024 | 38.50 | 38.55 | 37.26 | 37.74 | 377,747 | -0.43(-1.13%) |
Sep 13, 2024 | 36.54 | 38.22 | 36.47 | 38.17 | 317,336 | +1.72(+4.72%) |
Sep 12, 2024 | 34.99 | 36.73 | 34.63 | 36.45 | 262,819 | +1.80(+5.19%) |
Sep 11, 2024 | 34.98 | 34.98 | 33.76 | 34.65 | 422,259 | -0.58(-1.65%) |
Sep 10, 2024 | 36.03 | 36.03 | 35.07 | 35.23 | 267,915 | -0.65(-1.81%) |
Sep 09, 2024 | 36.52 | 36.66 | 35.53 | 35.88 | 521,178 | -0.77(-2.10%) |
Sep 06, 2024 | 37.50 | 37.88 | 36.20 | 36.65 | 278,846 | -1.02(-2.71%) |
Sep 05, 2024 | 38.66 | 38.66 | 37.37 | 37.67 | 155,378 | -0.77(-2.00%) |
Sep 04, 2024 | 38.15 | 38.97 | 37.91 | 38.44 | 168,664 | +0.15(+0.39%) |
Sep 03, 2024 | 39.43 | 39.81 | 38.27 | 38.29 | 294,829 | -1.75(-4.37%) |
Aug 30, 2024 | 40.87 | 41.11 | 39.50 | 40.04 | 417,536 | -0.71(-1.74%) |
Aug 29, 2024 | 40.39 | 41.09 | 39.71 | 40.75 | 256,059 | +0.83(+2.08%) |
Aug 28, 2024 | 39.91 | 40.38 | 39.51 | 39.92 | 246,151 | -0.25(-0.62%) |
Aug 27, 2024 | 39.01 | 40.25 | 38.58 | 40.17 | 184,219 | +1.02(+2.61%) |
Aug 26, 2024 | 38.97 | 40.35 | 38.95 | 39.15 | 247,388 | +0.71(+1.85%) |
Aug 23, 2024 | 38.28 | 38.95 | 38.14 | 38.44 | 196,053 | +0.54(+1.42%) |
Aug 22, 2024 | 38.47 | 38.70 | 37.80 | 37.90 | 122,669 | -0.47(-1.22%) |
Aug 21, 2024 | 38.30 | 38.67 | 37.78 | 38.37 | 161,197 | +0.42(+1.10%) |
Aug 20, 2024 | 38.54 | 38.80 | 37.64 | 37.95 | 176,286 | -0.71(-1.83%) |
Aug 19, 2024 | 38.00 | 38.70 | 37.69 | 38.66 | 197,964 | +0.71(+1.86%) |
Aug 16, 2024 | 38.25 | 38.63 | 37.66 | 37.95 | 200,839 | -0.35(-0.91%) |
Aug 15, 2024 | 38.05 | 38.59 | 37.89 | 38.30 | 270,073 | +1.39(+3.78%) |
Aug 14, 2024 | 37.69 | 37.69 | 36.63 | 36.91 | 189,112 | -0.61(-1.62%) |
Aug 13, 2024 | 37.31 | 37.81 | 36.94 | 37.51 | 248,362 | +0.53(+1.43%) |
Aug 12, 2024 | 37.66 | 37.66 | 36.79 | 36.99 | 179,784 | -0.60(-1.59%) |
Aug 09, 2024 | 37.93 | 38.06 | 37.20 | 37.58 | 179,897 | -0.20(-0.53%) |
Aug 08, 2024 | 37.54 | 37.79 | 37.16 | 37.78 | 167,225 | +0.95(+2.57%) |
Aug 07, 2024 | 37.66 | 38.07 | 36.73 | 36.84 | 208,487 | -0.10(-0.27%) |
Aug 06, 2024 | 36.96 | 37.41 | 36.58 | 36.94 | 314,112 | +0.05(+0.14%) |
Aug 05, 2024 | 36.02 | 37.72 | 35.37 | 36.89 | 397,562 | -1.03(-2.71%) |
Aug 02, 2024 | 37.48 | 38.08 | 36.81 | 37.91 | 368,340 | -0.99(-2.53%) |
Aug 01, 2024 | 40.07 | 40.46 | 38.44 | 38.90 | 284,997 | -1.27(-3.17%) |
Jul 31, 2024 | 40.18 | 41.71 | 39.83 | 40.17 | 351,520 | +0.32(+0.80%) |
Jul 30, 2024 | 40.30 | 40.73 | 39.18 | 39.85 | 561,573 | -0.11(-0.27%) |
Jul 29, 2024 | 40.93 | 41.16 | 39.96 | 39.96 | 494,694 | -0.97(-2.36%) |
Jul 26, 2024 | 37.89 | 42.63 | 37.87 | 40.93 | 1,220,078 | -1.01(-2.40%) |
Jul 25, 2024 | 42.27 | 43.01 | 41.72 | 41.94 | 934,436 | -0.11(-0.26%) |
Jul 24, 2024 | 42.86 | 43.45 | 41.87 | 42.04 | 311,443 | -1.18(-2.72%) |
Jul 23, 2024 | 42.30 | 43.89 | 42.14 | 43.22 | 323,206 | +0.69(+1.62%) |
Jul 22, 2024 | 42.17 | 42.88 | 41.53 | 42.53 | 220,696 | +0.64(+1.52%) |
Jul 19, 2024 | 42.07 | 42.51 | 41.48 | 41.90 | 253,396 | -0.22(-0.52%) |
Jul 18, 2024 | 43.03 | 44.03 | 42.10 | 42.11 | 280,319 | -1.24(-2.87%) |
Jul 17, 2024 | 44.28 | 45.05 | 43.34 | 43.36 | 356,646 | -1.33(-2.99%) |
Jul 16, 2024 | 42.85 | 44.94 | 42.69 | 44.69 | 313,790 | +2.17(+5.11%) |
Jul 15, 2024 | 42.39 | 43.24 | 41.94 | 42.52 | 283,341 | +0.53(+1.26%) |
Jul 12, 2024 | 41.78 | 42.19 | 41.41 | 41.99 | 259,651 | +0.81(+1.96%) |
Jul 11, 2024 | 41.52 | 41.94 | 41.17 | 41.19 | 256,752 | +0.57(+1.40%) |
Jul 10, 2024 | 39.83 | 40.91 | 39.70 | 40.62 | 706,661 | +0.94(+2.36%) |
Jul 09, 2024 | 40.27 | 40.29 | 39.58 | 39.68 | 208,127 | -0.66(-1.63%) |
Jul 08, 2024 | 40.87 | 41.18 | 40.21 | 40.34 | 250,328 | -0.20(-0.49%) |
Jul 05, 2024 | 40.19 | 40.73 | 39.73 | 40.54 | 186,316 | +0.06(+0.15%) |
Jul 03, 2024 | 40.60 | 40.75 | 40.19 | 40.48 | 97,161 | +0.34(+0.84%) |
Jul 02, 2024 | 39.87 | 40.44 | 39.58 | 40.14 | 365,138 | +0.43(+1.08%) |
Jul 01, 2024 | 41.39 | 41.49 | 39.71 | 39.71 | 284,388 | -1.52(-3.69%) |
Jun 28, 2024 | 41.83 | 42.69 | 40.71 | 41.24 | 723,679 | -0.35(-0.84%) |
Jun 27, 2024 | 41.63 | 42.30 | 41.09 | 41.59 | 486,082 | -0.11(-0.26%) |
Jun 26, 2024 | 38.46 | 42.35 | 38.15 | 41.70 | 1,121,286 | +2.96(+7.63%) |
Jun 25, 2024 | 39.02 | 39.08 | 38.09 | 38.74 | 193,523 | -0.47(-1.19%) |
Jun 24, 2024 | 39.04 | 39.64 | 38.92 | 39.21 | 468,502 | +0.17(+0.43%) |
Jun 21, 2024 | 37.84 | 39.27 | 37.65 | 39.04 | 927,770 | -0.29(-0.73%) |
Jun 20, 2024 | 39.07 | 39.56 | 38.76 | 39.33 | 216,293 | -0.07(-0.18%) |
Jun 18, 2024 | 39.68 | 39.68 | 39.14 | 39.40 | 256,385 | -0.27(-0.68%) |
Jun 17, 2024 | 38.34 | 39.73 | 38.34 | 39.66 | 219,568 | +0.94(+2.42%) |
Jun 14, 2024 | 38.80 | 39.03 | 37.95 | 38.73 | 346,770 | -0.30(-0.77%) |
Jun 13, 2024 | 38.68 | 39.04 | 38.20 | 39.03 | 228,043 | +0.77(+2.00%) |
Jun 12, 2024 | 38.39 | 38.65 | 38.00 | 38.26 | 266,942 | +1.06(+2.84%) |
Jun 11, 2024 | 36.61 | 37.22 | 36.00 | 37.20 | 290,729 | +0.26(+0.70%) |
Jun 10, 2024 | 36.50 | 37.14 | 36.32 | 36.95 | 183,570 | -0.05(-0.13%) |
Jun 07, 2024 | 37.25 | 37.94 | 36.98 | 37.00 | 144,114 | -0.78(-2.06%) |
Jun 06, 2024 | 38.14 | 38.22 | 37.63 | 37.77 | 194,177 | -0.56(-1.45%) |
Jun 05, 2024 | 37.82 | 38.43 | 37.62 | 38.33 | 199,080 | +0.71(+1.88%) |
Jun 04, 2024 | 37.84 | 38.21 | 37.36 | 37.62 | 134,028 | -0.47(-1.23%) |
Jun 03, 2024 | 38.45 | 38.49 | 37.51 | 38.09 | 231,731 | -0.24(-0.62%) |
May 31, 2024 | 38.49 | 38.73 | 38.02 | 38.33 | 467,408 | -0.11(-0.28%) |
May 30, 2024 | 38.26 | 38.63 | 38.00 | 38.44 | 219,094 | +0.40(+1.05%) |
May 29, 2024 | 38.54 | 38.61 | 37.92 | 38.04 | 210,239 | -1.37(-3.49%) |
May 28, 2024 | 40.53 | 40.76 | 39.38 | 39.42 | 387,456 | -1.11(-2.74%) |
May 24, 2024 | 40.29 | 40.67 | 39.70 | 40.53 | 320,796 | +0.78(+1.97%) |
May 23, 2024 | 40.33 | 40.35 | 39.02 | 39.74 | 241,000 | -0.55(-1.35%) |
May 22, 2024 | 40.61 | 40.91 | 39.82 | 40.29 | 371,791 | -0.44(-1.07%) |
May 21, 2024 | 40.51 | 40.85 | 40.21 | 40.72 | 293,667 | -0.02(-0.05%) |
May 20, 2024 | 40.62 | 41.32 | 40.39 | 40.74 | 292,750 | +0.13(+0.32%) |
May 17, 2024 | 40.20 | 40.73 | 40.08 | 40.62 | 171,781 | +0.34(+0.84%) |
May 16, 2024 | 40.14 | 40.46 | 40.03 | 40.28 | 213,698 | -0.16(-0.39%) |
May 15, 2024 | 40.40 | 40.67 | 40.20 | 40.44 | 287,719 | +0.41(+1.02%) |
May 14, 2024 | 39.50 | 40.24 | 39.32 | 40.03 | 302,470 | +1.17(+3.01%) |
May 13, 2024 | 38.58 | 39.33 | 38.57 | 38.86 | 269,551 | +0.63(+1.66%) |
May 10, 2024 | 38.16 | 38.44 | 37.77 | 38.23 | 213,800 | +0.18(+0.47%) |
May 09, 2024 | 37.12 | 38.10 | 37.05 | 38.05 | 209,202 | +0.90(+2.43%) |
May 08, 2024 | 36.76 | 37.16 | 36.68 | 37.14 | 188,218 | +0.06(+0.16%) |
May 07, 2024 | 37.09 | 37.35 | 36.92 | 37.08 | 205,719 | +0.13(+0.35%) |
May 06, 2024 | 36.57 | 37.09 | 36.24 | 36.96 | 130,221 | +0.71(+1.97%) |
May 03, 2024 | 36.46 | 36.59 | 35.86 | 36.24 | 135,514 | +0.34(+0.94%) |
May 02, 2024 | 34.96 | 35.90 | 34.78 | 35.90 | 208,062 | +1.39(+4.02%) |
May 01, 2024 | 34.49 | 35.27 | 34.25 | 34.52 | 197,360 | +0.08(+0.23%) |
Apr 30, 2024 | 34.92 | 35.05 | 34.38 | 34.44 | 241,574 | -0.66(-1.89%) |
Apr 29, 2024 | 34.44 | 35.49 | 34.44 | 35.10 | 292,978 | +0.91(+2.67%) |
Apr 26, 2024 | 35.30 | 35.83 | 32.38 | 34.19 | 346,159 | -1.43(-4.01%) |
Apr 25, 2024 | 35.51 | 35.89 | 35.14 | 35.62 | 263,575 | -0.35(-0.97%) |
Apr 24, 2024 | 35.71 | 36.14 | 35.35 | 35.96 | 198,105 | +0.00(+0.00%) |
Apr 23, 2024 | 35.61 | 36.34 | 35.61 | 35.96 | 172,688 | +0.40(+1.12%) |
Apr 22, 2024 | 35.60 | 35.91 | 35.22 | 35.57 | 283,969 | +0.10(+0.28%) |
Apr 19, 2024 | 35.62 | 36.15 | 35.21 | 35.47 | 325,861 | -0.32(-0.89%) |
Apr 18, 2024 | 35.20 | 36.40 | 35.01 | 35.79 | 485,565 | +2.67(+8.06%) |
Apr 17, 2024 | 34.02 | 34.02 | 33.09 | 33.12 | 227,974 | -0.54(-1.59%) |
Apr 16, 2024 | 33.86 | 34.08 | 33.23 | 33.65 | 221,181 | -0.40(-1.17%) |
Apr 15, 2024 | 35.01 | 35.39 | 33.88 | 34.05 | 228,440 | -0.76(-2.19%) |
Apr 12, 2024 | 35.47 | 35.79 | 34.68 | 34.81 | 229,712 | -0.97(-2.72%) |
Apr 11, 2024 | 35.37 | 35.87 | 35.18 | 35.79 | 178,377 | +0.62(+1.78%) |
Apr 10, 2024 | 35.12 | 35.70 | 34.83 | 35.16 | 302,286 | -1.35(-3.69%) |
Apr 09, 2024 | 35.77 | 36.52 | 35.39 | 36.51 | 216,380 | +0.77(+2.17%) |
Apr 08, 2024 | 35.80 | 36.22 | 35.70 | 35.74 | 139,111 | +0.20(+0.56%) |
Apr 05, 2024 | 34.77 | 35.64 | 34.77 | 35.54 | 205,815 | +0.71(+2.05%) |
Apr 04, 2024 | 35.32 | 35.69 | 34.67 | 34.82 | 314,500 | -0.01(-0.03%) |
Apr 03, 2024 | 34.84 | 35.67 | 34.48 | 34.83 | 504,831 | -0.19(-0.54%) |
Apr 02, 2024 | 35.65 | 36.23 | 34.76 | 35.02 | 435,814 | -0.97(-2.70%) |
Apr 01, 2024 | 37.13 | 37.23 | 35.83 | 35.99 | 226,630 | -0.85(-2.31%) |
Mar 28, 2024 | 37.26 | 36.82 | 36.67 | 36.85 | 373,142 | -0.33(-0.88%) |
Mar 27, 2024 | 36.30 | 37.20 | 36.19 | 37.17 | 512,811 | +1.20(+3.34%) |
Mar 26, 2024 | 36.59 | 36.83 | 35.87 | 35.97 | 322,997 | -0.45(-1.23%) |
Mar 25, 2024 | 36.42 | 36.71 | 36.39 | 36.42 | 175,616 | +0.17(+0.47%) |
Mar 22, 2024 | 36.78 | 36.78 | 36.13 | 36.25 | 259,496 | -0.45(-1.22%) |
Mar 21, 2024 | 36.71 | 37.13 | 36.61 | 36.70 | 265,530 | -0.09(-0.24%) |
Mar 20, 2024 | 35.92 | 37.06 | 35.81 | 36.79 | 231,639 | +0.68(+1.90%) |
Mar 19, 2024 | 36.06 | 36.45 | 35.85 | 36.10 | 256,275 | -0.04(-0.11%) |
Mar 18, 2024 | 36.21 | 36.75 | 36.09 | 36.14 | 282,488 | -0.13(-0.36%) |
Mar 15, 2024 | 35.94 | 36.61 | 35.29 | 36.27 | 714,656 | -0.28(-0.76%) |
Mar 14, 2024 | 37.39 | 37.79 | 36.41 | 36.55 | 272,999 | -1.04(-2.77%) |
Mar 13, 2024 | 37.26 | 37.72 | 37.02 | 37.59 | 254,109 | +0.24(+0.64%) |
Mar 12, 2024 | 37.09 | 37.82 | 37.00 | 37.35 | 288,148 | +0.40(+1.07%) |
Mar 11, 2024 | 37.18 | 37.26 | 36.77 | 36.96 | 214,349 | -0.48(-1.27%) |
Mar 08, 2024 | 37.88 | 38.18 | 37.14 | 37.43 | 302,525 | -0.02(-0.05%) |
Mar 07, 2024 | 36.00 | 37.51 | 36.00 | 37.45 | 388,333 | +1.81(+5.06%) |
Mar 06, 2024 | 35.54 | 35.77 | 34.96 | 35.65 | 217,735 | +0.30(+0.84%) |
Mar 05, 2024 | 34.97 | 35.99 | 34.97 | 35.35 | 211,445 | +0.22(+0.62%) |
Mar 04, 2024 | 34.53 | 35.40 | 34.53 | 35.13 | 194,527 | +0.59(+1.69%) |
Mar 01, 2024 | 34.73 | 34.77 | 34.13 | 34.55 | 245,327 | -0.11(-0.31%) |
Feb 29, 2024 | 34.81 | 35.10 | 34.36 | 34.65 | 237,427 | +0.35(+1.01%) |
Feb 28, 2024 | 34.87 | 35.30 | 34.29 | 34.31 | 278,080 | -0.85(-2.43%) |
Feb 27, 2024 | 35.41 | 35.71 | 34.79 | 35.16 | 263,524 | +0.09(+0.25%) |
Feb 26, 2024 | 35.73 | 36.51 | 35.07 | 35.07 | 396,599 | -0.92(-2.56%) |
Feb 23, 2024 | 36.14 | 36.61 | 35.75 | 35.99 | 292,044 | -0.14(-0.38%) |
Feb 22, 2024 | 35.83 | 36.19 | 35.52 | 36.13 | 308,509 | +0.17(+0.47%) |
Feb 21, 2024 | 35.42 | 36.29 | 35.33 | 35.96 | 472,041 | +0.58(+1.63%) |
Feb 20, 2024 | 35.37 | 36.14 | 35.29 | 35.39 | 372,413 | -0.51(-1.43%) |
Feb 16, 2024 | 34.99 | 37.15 | 34.75 | 35.90 | 526,923 | -0.18(-0.49%) |
Feb 15, 2024 | 35.07 | 36.22 | 35.07 | 36.08 | 353,837 | +1.33(+3.84%) |
Feb 14, 2024 | 34.57 | 34.88 | 34.24 | 34.75 | 317,931 | +0.67(+1.97%) |
Feb 13, 2024 | 34.32 | 34.68 | 33.41 | 34.08 | 472,768 | -1.30(-3.68%) |
Feb 12, 2024 | 34.68 | 35.62 | 34.68 | 35.38 | 295,414 | +0.73(+2.11%) |
Feb 09, 2024 | 34.35 | 34.84 | 34.01 | 34.65 | 306,807 | +0.41(+1.21%) |
Feb 08, 2024 | 33.87 | 34.43 | 33.68 | 34.23 | 230,283 | +0.40(+1.20%) |
Feb 07, 2024 | 33.88 | 34.03 | 33.52 | 33.83 | 265,695 | -0.01(-0.03%) |
Feb 06, 2024 | 33.15 | 33.97 | 33.15 | 33.84 | 239,110 | +0.75(+2.27%) |
Feb 05, 2024 | 32.83 | 33.27 | 32.47 | 33.09 | 325,095 | -0.19(-0.56%) |
Feb 02, 2024 | 33.06 | 33.56 | 32.86 | 33.28 | 264,695 | -0.22(-0.65%) |
Feb 01, 2024 | 32.92 | 33.64 | 32.04 | 33.49 | 407,041 | +0.80(+2.45%) |
Jan 31, 2024 | 33.22 | 33.96 | 32.66 | 32.69 | 457,611 | -0.50(-1.52%) |
Jan 30, 2024 | 33.08 | 33.32 | 32.65 | 33.20 | 408,974 | +0.78(+2.41%) |
Jan 29, 2024 | 31.95 | 32.55 | 31.82 | 32.42 | 241,226 | +0.31(+0.95%) |
Jan 26, 2024 | 32.31 | 32.58 | 32.03 | 32.11 | 238,834 | +0.07(+0.22%) |
Jan 25, 2024 | 31.80 | 32.30 | 31.60 | 32.04 | 273,446 | +0.36(+1.12%) |
Jan 24, 2024 | 32.04 | 32.06 | 31.23 | 31.69 | 322,264 | +0.07(+0.22%) |
Jan 23, 2024 | 31.51 | 32.12 | 31.40 | 31.62 | 352,144 | +0.59(+1.91%) |
Jan 22, 2024 | 30.61 | 31.08 | 30.57 | 31.02 | 396,077 | +0.59(+1.95%) |
Jan 19, 2024 | 30.45 | 30.54 | 30.01 | 30.43 | 301,661 | -0.15(-0.48%) |
Jan 18, 2024 | 30.02 | 30.61 | 29.80 | 30.58 | 580,957 | +0.70(+2.35%) |
Jan 17, 2024 | 30.22 | 30.42 | 29.67 | 29.88 | 532,674 | -0.43(-1.43%) |
Jan 16, 2024 | 31.05 | 31.11 | 30.21 | 30.31 | 300,924 | -1.04(-3.31%) |
Jan 12, 2024 | 31.39 | 31.89 | 31.08 | 31.35 | 435,976 | -0.02(-0.06%) |
Jan 11, 2024 | 29.84 | 31.73 | 29.32 | 31.37 | 544,269 | +1.35(+4.51%) |
Jan 10, 2024 | 29.76 | 30.37 | 29.66 | 30.02 | 301,691 | +0.26(+0.86%) |
Jan 09, 2024 | 29.90 | 30.11 | 29.62 | 29.76 | 347,609 | -0.67(-2.21%) |
Jan 08, 2024 | 29.79 | 30.50 | 29.66 | 30.43 | 307,394 | +0.55(+1.85%) |
Jan 05, 2024 | 29.76 | 30.24 | 29.30 | 29.88 | 447,412 | -0.14(-0.46%) |
Jan 04, 2024 | 30.12 | 30.40 | 29.86 | 30.02 | 466,984 | +0.09(+0.30%) |
Jan 03, 2024 | 31.33 | 31.33 | 29.83 | 29.93 | 666,132 | -1.62(-5.13%) |
Jan 02, 2024 | 31.88 | 32.21 | 31.33 | 31.55 | 756,910 | -0.67(-2.08%) |
Dec 29, 2023 | 32.23 | 32.46 | 32.06 | 32.22 | 240,864 | -0.21(-0.64%) |
Dec 28, 2023 | 32.32 | 32.51 | 32.20 | 32.43 | 195,563 | -0.02(-0.06%) |
Dec 27, 2023 | 32.45 | 32.67 | 32.20 | 32.45 | 212,603 | +0.13(+0.40%) |
Dec 26, 2023 | 31.82 | 32.39 | 31.66 | 32.32 | 171,950 | +0.68(+2.15%) |
Dec 22, 2023 | 31.08 | 31.69 | 31.08 | 31.64 | 256,894 | +0.60(+1.94%) |
Dec 21, 2023 | 30.56 | 31.11 | 30.53 | 31.03 | 304,177 | +0.76(+2.51%) |
Dec 20, 2023 | 30.75 | 31.19 | 30.24 | 30.27 | 384,154 | -0.43(-1.41%) |
Dec 19, 2023 | 30.21 | 30.90 | 30.21 | 30.71 | 510,349 | +0.67(+2.24%) |
Dec 18, 2023 | 29.63 | 30.19 | 29.23 | 30.04 | 402,780 | +0.46(+1.57%) |
Dec 15, 2023 | 30.26 | 30.26 | 29.43 | 29.57 | 1,013,391 | -0.49(-1.64%) |
Dec 14, 2023 | 29.75 | 30.43 | 29.64 | 30.07 | 343,516 | +0.85(+2.91%) |
Dec 13, 2023 | 28.34 | 29.36 | 28.03 | 29.22 | 625,868 | +0.92(+3.24%) |
Dec 12, 2023 | 28.29 | 28.45 | 28.04 | 28.30 | 308,261 | -0.01(-0.03%) |
Dec 11, 2023 | 28.08 | 28.37 | 27.92 | 28.31 | 336,588 | +0.17(+0.60%) |
Dec 08, 2023 | 27.91 | 28.43 | 27.64 | 28.14 | 284,566 | +0.15(+0.53%) |
Dec 07, 2023 | 27.81 | 28.03 | 27.49 | 27.99 | 414,450 | +0.34(+1.21%) |
Dec 06, 2023 | 27.30 | 27.84 | 27.22 | 27.66 | 407,879 | +0.49(+1.82%) |
Dec 05, 2023 | 27.21 | 27.52 | 26.87 | 27.16 | 304,951 | -0.15(-0.54%) |
Dec 04, 2023 | 26.69 | 27.38 | 26.61 | 27.31 | 337,416 | +0.39(+1.43%) |