Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2023 | 25.93 | 26.93 | 25.74 | 26.93 | 370,871 | +0.88(+3.37%) |
Nov 30, 2023 | 25.89 | 26.09 | 25.52 | 26.05 | 400,716 | +0.37(+1.42%) |
Nov 29, 2023 | 25.74 | 26.06 | 25.53 | 25.68 | 453,861 | +0.07(+0.27%) |
Nov 28, 2023 | 25.68 | 25.96 | 25.43 | 25.61 | 319,493 | -0.19(-0.73%) |
Nov 27, 2023 | 25.88 | 26.20 | 25.80 | 25.80 | 293,966 | -0.26(-0.99%) |
Nov 24, 2023 | 25.80 | 26.29 | 25.60 | 26.06 | 149,599 | +0.25(+0.96%) |
Nov 22, 2023 | 25.59 | 26.16 | 25.55 | 25.81 | 248,429 | +0.23(+0.89%) |
Nov 21, 2023 | 25.89 | 26.05 | 25.57 | 25.58 | 295,722 | -0.37(-1.41%) |
Nov 20, 2023 | 25.75 | 25.98 | 25.54 | 25.95 | 331,595 | +0.20(+0.76%) |
Nov 17, 2023 | 25.51 | 25.79 | 25.18 | 25.75 | 552,470 | +0.58(+2.30%) |
Nov 16, 2023 | 25.48 | 25.64 | 24.92 | 25.17 | 532,429 | -0.47(-1.84%) |
Nov 15, 2023 | 25.02 | 25.71 | 25.02 | 25.64 | 536,582 | +0.60(+2.39%) |
Nov 14, 2023 | 24.20 | 25.05 | 24.09 | 25.05 | 559,513 | +1.51(+6.42%) |
Nov 13, 2023 | 23.75 | 24.00 | 23.49 | 23.53 | 489,749 | -0.28(-1.19%) |
Nov 10, 2023 | 23.19 | 23.86 | 22.82 | 23.82 | 804,129 | +0.83(+3.63%) |
Nov 09, 2023 | 22.33 | 23.11 | 22.09 | 22.99 | 549,837 | +0.82(+3.72%) |
Nov 08, 2023 | 22.75 | 22.81 | 22.14 | 22.16 | 912,375 | -0.61(-2.67%) |
Nov 07, 2023 | 21.99 | 22.93 | 21.72 | 22.77 | 834,931 | +0.43(+1.93%) |
Nov 06, 2023 | 22.30 | 22.61 | 22.01 | 22.34 | 849,720 | +0.27(+1.25%) |
Nov 03, 2023 | 22.60 | 22.99 | 21.89 | 22.06 | 950,110 | +1.16(+5.54%) |
Nov 02, 2023 | 20.84 | 21.26 | 20.47 | 20.90 | 589,762 | +0.45(+2.21%) |
Nov 01, 2023 | 20.35 | 20.81 | 20.22 | 20.45 | 1,040,471 | +0.05(+0.24%) |
Oct 31, 2023 | 19.59 | 20.50 | 19.37 | 20.40 | 877,188 | +0.94(+4.84%) |
Oct 30, 2023 | 20.18 | 20.85 | 18.44 | 19.46 | 2,173,197 | -0.30(-1.54%) |
Oct 27, 2023 | 26.50 | 27.01 | 19.59 | 19.77 | 2,430,212 | -9.66(-32.82%) |
Oct 26, 2023 | 30.25 | 30.55 | 29.24 | 29.42 | 681,654 | -0.62(-2.06%) |
Oct 25, 2023 | 30.25 | 30.55 | 29.75 | 30.04 | 1,111,412 | -0.29(-0.97%) |
Oct 24, 2023 | 31.32 | 31.32 | 30.31 | 30.34 | 455,246 | -0.72(-2.31%) |
Oct 23, 2023 | 31.92 | 31.92 | 31.01 | 31.05 | 277,774 | -0.93(-2.92%) |
Oct 20, 2023 | 32.44 | 32.51 | 31.82 | 31.98 | 396,708 | -0.38(-1.18%) |
Oct 19, 2023 | 32.44 | 32.87 | 32.20 | 32.37 | 324,333 | -0.23(-0.69%) |
Oct 18, 2023 | 32.73 | 32.83 | 32.32 | 32.59 | 272,131 | -0.42(-1.28%) |
Oct 17, 2023 | 32.58 | 33.30 | 32.58 | 33.02 | 233,114 | +0.28(+0.87%) |
Oct 16, 2023 | 32.68 | 32.89 | 32.46 | 32.73 | 167,169 | +0.42(+1.31%) |
Oct 13, 2023 | 32.10 | 32.43 | 31.98 | 32.31 | 194,397 | -0.03(-0.09%) |
Oct 12, 2023 | 32.81 | 32.81 | 31.95 | 32.34 | 161,620 | -0.38(-1.17%) |
Oct 11, 2023 | 32.62 | 32.94 | 32.54 | 32.72 | 111,857 | +0.09(+0.27%) |
Oct 10, 2023 | 32.31 | 32.77 | 32.24 | 32.63 | 170,934 | +0.47(+1.46%) |
Oct 09, 2023 | 32.31 | 32.65 | 32.15 | 32.16 | 132,191 | -0.27(-0.85%) |
Oct 06, 2023 | 32.18 | 32.83 | 31.92 | 32.44 | 205,122 | +0.06(+0.18%) |
Oct 05, 2023 | 32.39 | 32.68 | 31.92 | 32.38 | 234,133 | -0.16(-0.48%) |
Oct 04, 2023 | 32.38 | 32.73 | 32.05 | 32.53 | 199,993 | +0.22(+0.67%) |
Oct 03, 2023 | 32.63 | 33.03 | 32.29 | 32.32 | 211,782 | -0.39(-1.20%) |
Oct 02, 2023 | 33.24 | 33.26 | 32.36 | 32.71 | 660,726 | -0.63(-1.88%) |
Sep 29, 2023 | 34.03 | 34.15 | 33.25 | 33.34 | 183,672 | -0.47(-1.39%) |
Sep 28, 2023 | 33.76 | 34.32 | 33.69 | 33.81 | 246,087 | +0.15(+0.44%) |
Sep 27, 2023 | 33.44 | 33.94 | 33.31 | 33.66 | 156,718 | +0.48(+1.45%) |
Sep 26, 2023 | 33.61 | 33.76 | 33.17 | 33.18 | 168,665 | -0.64(-1.89%) |
Sep 25, 2023 | 33.51 | 33.91 | 33.68 | 33.82 | 138,419 | +0.25(+0.73%) |
Sep 22, 2023 | 34.33 | 34.48 | 33.53 | 33.57 | 202,071 | -0.81(-2.37%) |
Sep 21, 2023 | 34.81 | 34.89 | 34.32 | 34.39 | 204,733 | -0.62(-1.77%) |
Sep 20, 2023 | 35.43 | 35.75 | 34.99 | 35.01 | 106,097 | -0.28(-0.81%) |
Sep 19, 2023 | 35.50 | 35.54 | 35.07 | 35.29 | 137,826 | -0.33(-0.94%) |
Sep 18, 2023 | 35.81 | 36.18 | 35.58 | 35.63 | 130,750 | -0.04(-0.11%) |
Sep 15, 2023 | 35.80 | 36.17 | 35.38 | 35.67 | 863,111 | -0.22(-0.60%) |
Sep 14, 2023 | 35.31 | 35.92 | 35.31 | 35.88 | 174,881 | +0.84(+2.41%) |
Sep 13, 2023 | 35.48 | 35.48 | 34.84 | 35.04 | 170,845 | -0.36(-1.03%) |
Sep 12, 2023 | 35.53 | 35.65 | 35.26 | 35.40 | 158,330 | -0.28(-0.80%) |
Sep 11, 2023 | 35.87 | 36.06 | 35.63 | 35.69 | 164,697 | -0.19(-0.52%) |
Sep 08, 2023 | 36.18 | 36.33 | 35.71 | 35.87 | 169,208 | -0.31(-0.87%) |
Sep 07, 2023 | 37.03 | 37.03 | 36.03 | 36.19 | 229,436 | -0.78(-2.10%) |
Sep 06, 2023 | 37.16 | 37.59 | 36.74 | 36.96 | 220,471 | +0.02(+0.05%) |
Sep 05, 2023 | 37.99 | 38.07 | 36.69 | 36.94 | 291,935 | -1.55(-4.03%) |
Sep 01, 2023 | 38.81 | 39.22 | 38.32 | 38.49 | 194,068 | -0.08(-0.20%) |
Aug 31, 2023 | 38.13 | 38.69 | 38.12 | 38.57 | 403,353 | +0.55(+1.45%) |
Aug 30, 2023 | 37.85 | 38.19 | 37.85 | 38.02 | 94,513 | +0.18(+0.47%) |
Aug 29, 2023 | 37.90 | 37.97 | 37.61 | 37.84 | 187,490 | -0.06(-0.16%) |
Aug 28, 2023 | 37.69 | 38.22 | 37.69 | 37.90 | 108,964 | +0.30(+0.81%) |
Aug 25, 2023 | 37.80 | 37.87 | 37.23 | 37.60 | 83,283 | -0.02(-0.05%) |
Aug 24, 2023 | 37.72 | 38.09 | 37.51 | 37.62 | 141,039 | -0.34(-0.90%) |
Aug 23, 2023 | 37.48 | 38.06 | 37.27 | 37.96 | 123,170 | +0.41(+1.10%) |
Aug 22, 2023 | 37.34 | 37.59 | 37.34 | 37.55 | 121,726 | +0.19(+0.50%) |
Aug 21, 2023 | 37.27 | 37.44 | 37.10 | 37.36 | 125,117 | +0.03(+0.08%) |
Aug 18, 2023 | 36.97 | 37.62 | 36.97 | 37.33 | 270,752 | +0.04(+0.10%) |
Aug 17, 2023 | 36.85 | 37.36 | 36.85 | 37.30 | 164,789 | +0.65(+1.76%) |
Aug 16, 2023 | 36.59 | 37.17 | 36.59 | 36.65 | 202,643 | -0.03(-0.08%) |
Aug 15, 2023 | 36.84 | 37.00 | 36.57 | 36.68 | 115,657 | -0.41(-1.11%) |
Aug 14, 2023 | 37.21 | 37.40 | 36.94 | 37.09 | 140,302 | -0.39(-1.04%) |
Aug 11, 2023 | 37.80 | 37.88 | 37.40 | 37.48 | 186,273 | -0.23(-0.62%) |
Aug 10, 2023 | 38.19 | 38.42 | 37.45 | 37.72 | 151,102 | -0.28(-0.75%) |
Aug 09, 2023 | 37.55 | 38.16 | 37.32 | 38.00 | 118,837 | +0.33(+0.88%) |
Aug 08, 2023 | 37.71 | 38.03 | 37.40 | 37.67 | 136,607 | -0.47(-1.23%) |
Aug 07, 2023 | 38.50 | 38.96 | 38.07 | 38.14 | 148,988 | -0.22(-0.56%) |
Aug 04, 2023 | 37.56 | 38.45 | 37.39 | 38.35 | 247,399 | +0.75(+2.00%) |
Aug 03, 2023 | 38.38 | 38.38 | 37.57 | 37.60 | 211,174 | -0.82(-2.14%) |
Aug 02, 2023 | 37.87 | 38.73 | 37.87 | 38.42 | 178,277 | +0.18(+0.46%) |
Aug 01, 2023 | 38.29 | 38.68 | 37.92 | 38.24 | 300,288 | -0.17(-0.43%) |
Jul 31, 2023 | 39.29 | 39.57 | 37.82 | 38.41 | 330,772 | -1.23(-3.11%) |
Jul 28, 2023 | 37.46 | 39.90 | 37.15 | 39.64 | 455,147 | -1.81(-4.36%) |
Jul 27, 2023 | 42.05 | 42.26 | 41.22 | 41.45 | 273,128 | -0.43(-1.03%) |
Jul 26, 2023 | 41.91 | 42.67 | 41.62 | 41.88 | 135,371 | -0.17(-0.40%) |
Jul 25, 2023 | 41.28 | 42.11 | 41.20 | 42.05 | 176,505 | +0.45(+1.08%) |
Jul 24, 2023 | 40.92 | 41.77 | 40.77 | 41.60 | 201,500 | +0.57(+1.38%) |
Jul 21, 2023 | 41.52 | 41.70 | 40.99 | 41.03 | 203,472 | -0.22(-0.54%) |
Jul 20, 2023 | 41.56 | 41.61 | 41.10 | 41.25 | 245,377 | -0.07(-0.17%) |
Jul 19, 2023 | 40.40 | 41.33 | 40.40 | 41.32 | 200,621 | +0.69(+1.71%) |
Jul 18, 2023 | 40.44 | 40.88 | 40.27 | 40.63 | 151,102 | +0.20(+0.48%) |
Jul 17, 2023 | 40.54 | 40.77 | 40.22 | 40.43 | 147,227 | -0.12(-0.29%) |
Jul 14, 2023 | 40.40 | 40.57 | 39.92 | 40.55 | 118,427 | -0.10(-0.24%) |
Jul 13, 2023 | 41.11 | 41.15 | 40.60 | 40.65 | 143,567 | -0.30(-0.74%) |
Jul 12, 2023 | 41.37 | 41.37 | 40.74 | 40.95 | 164,367 | +0.29(+0.72%) |
Jul 11, 2023 | 40.47 | 41.00 | 40.39 | 40.66 | 131,202 | +0.19(+0.46%) |
Jul 10, 2023 | 39.99 | 40.56 | 39.99 | 40.47 | 138,297 | +0.62(+1.55%) |
Jul 07, 2023 | 40.11 | 40.40 | 39.83 | 39.86 | 183,899 | +0.00(+0.00%) |
Jul 06, 2023 | 39.62 | 40.11 | 39.47 | 39.86 | 212,487 | -0.19(-0.46%) |
Jul 05, 2023 | 40.98 | 40.98 | 39.79 | 40.04 | 192,196 | -1.24(-3.01%) |
Jul 03, 2023 | 40.90 | 41.49 | 40.90 | 41.28 | 67,334 | +0.05(+0.12%) |
Jun 30, 2023 | 41.65 | 42.00 | 40.99 | 41.23 | 151,158 | +0.03(+0.07%) |
Jun 29, 2023 | 40.45 | 41.53 | 40.45 | 41.20 | 369,165 | +0.71(+1.76%) |
Jun 28, 2023 | 40.34 | 40.65 | 40.14 | 40.49 | 205,313 | +0.16(+0.39%) |
Jun 27, 2023 | 40.15 | 40.62 | 39.92 | 40.34 | 232,187 | +0.34(+0.86%) |
Jun 26, 2023 | 39.87 | 40.58 | 39.87 | 39.99 | 138,433 | +0.16(+0.39%) |
Jun 23, 2023 | 39.19 | 39.86 | 39.10 | 39.84 | 540,008 | +0.11(+0.27%) |
Jun 22, 2023 | 40.39 | 40.66 | 39.71 | 39.73 | 184,125 | -0.72(-1.79%) |
Jun 21, 2023 | 39.65 | 40.84 | 39.65 | 40.45 | 156,679 | +0.60(+1.50%) |
Jun 20, 2023 | 39.90 | 40.10 | 39.45 | 39.86 | 198,143 | -0.12(-0.29%) |
Jun 16, 2023 | 40.26 | 40.38 | 39.68 | 39.97 | 757,291 | -0.22(-0.56%) |
Jun 15, 2023 | 39.87 | 40.37 | 39.73 | 40.20 | 158,273 | +0.14(+0.34%) |
Jun 14, 2023 | 40.74 | 40.90 | 39.95 | 40.06 | 195,721 | -0.36(-0.89%) |
Jun 13, 2023 | 40.43 | 40.61 | 40.00 | 40.42 | 274,686 | -0.03(-0.07%) |
Jun 12, 2023 | 39.92 | 40.83 | 39.59 | 40.45 | 218,126 | +0.64(+1.62%) |
Jun 09, 2023 | 40.76 | 40.92 | 39.79 | 39.81 | 186,963 | -0.92(-2.26%) |
Jun 08, 2023 | 41.22 | 41.31 | 40.66 | 40.73 | 186,123 | -0.76(-1.84%) |
Jun 07, 2023 | 40.85 | 41.86 | 40.66 | 41.49 | 533,998 | +0.93(+2.29%) |
Jun 06, 2023 | 40.10 | 41.06 | 40.05 | 40.56 | 558,164 | +0.49(+1.22%) |
Jun 05, 2023 | 40.77 | 41.46 | 38.64 | 40.07 | 322,171 | -0.65(-1.61%) |
Jun 02, 2023 | 39.47 | 40.79 | 39.35 | 40.73 | 169,655 | +1.86(+4.78%) |
Jun 01, 2023 | 38.58 | 39.10 | 38.24 | 38.87 | 112,347 | +0.41(+1.07%) |
May 31, 2023 | 39.09 | 39.25 | 38.13 | 38.46 | 165,538 | -0.66(-1.70%) |
May 30, 2023 | 39.54 | 39.54 | 39.10 | 39.12 | 119,540 | -0.20(-0.50%) |
May 26, 2023 | 39.31 | 39.51 | 39.05 | 39.32 | 105,168 | +0.11(+0.27%) |
May 25, 2023 | 38.84 | 39.23 | 38.52 | 39.21 | 108,589 | +0.13(+0.33%) |
May 24, 2023 | 39.60 | 39.60 | 38.79 | 39.08 | 106,968 | -0.62(-1.55%) |
May 23, 2023 | 40.05 | 40.62 | 39.64 | 39.70 | 174,593 | -0.53(-1.31%) |
May 22, 2023 | 40.26 | 40.46 | 39.74 | 40.23 | 85,742 | +0.22(+0.56%) |
May 19, 2023 | 40.57 | 40.69 | 39.74 | 40.00 | 124,124 | -0.05(-0.12%) |
May 18, 2023 | 39.80 | 40.24 | 39.52 | 40.05 | 105,961 | +0.06(+0.15%) |
May 17, 2023 | 39.01 | 40.14 | 39.01 | 39.99 | 166,928 | +1.36(+3.53%) |
May 16, 2023 | 39.29 | 39.37 | 38.61 | 38.63 | 115,738 | -0.92(-2.34%) |
May 15, 2023 | 39.52 | 39.83 | 39.52 | 39.55 | 120,820 | +0.07(+0.17%) |
May 12, 2023 | 39.54 | 39.76 | 39.15 | 39.49 | 100,257 | +0.18(+0.45%) |
May 11, 2023 | 39.49 | 39.79 | 39.04 | 39.31 | 122,959 | -0.60(-1.51%) |
May 10, 2023 | 40.42 | 40.42 | 39.16 | 39.91 | 150,362 | +0.03(+0.07%) |
May 09, 2023 | 39.94 | 40.29 | 39.51 | 39.88 | 120,709 | -0.14(-0.34%) |
May 08, 2023 | 40.38 | 40.46 | 39.55 | 40.02 | 117,064 | -0.34(-0.84%) |
May 05, 2023 | 40.56 | 40.70 | 40.02 | 40.36 | 180,285 | +0.48(+1.20%) |
May 04, 2023 | 40.42 | 40.66 | 39.42 | 39.88 | 251,039 | -0.71(-1.75%) |
May 03, 2023 | 40.82 | 41.47 | 40.51 | 40.60 | 257,591 | -0.19(-0.45%) |
May 02, 2023 | 40.76 | 41.00 | 39.81 | 40.78 | 233,235 | -0.09(-0.21%) |