Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 44.61 | 44.75 | 43.72 | 44.03 | 642,740 | -0.12(-0.27%) |
May 24, 2024 | 43.22 | 44.39 | 43.22 | 44.15 | 482,318 | +1.25(+2.91%) |
May 23, 2024 | 44.31 | 44.31 | 42.85 | 42.90 | 705,829 | -1.30(-2.94%) |
May 22, 2024 | 44.87 | 45.07 | 44.02 | 44.20 | 370,727 | -0.86(-1.91%) |
May 21, 2024 | 45.40 | 45.59 | 44.77 | 45.06 | 386,502 | -0.58(-1.27%) |
May 20, 2024 | 45.01 | 45.66 | 45.01 | 45.64 | 979,315 | +0.59(+1.31%) |
May 17, 2024 | 46.11 | 46.17 | 45.04 | 45.05 | 348,548 | -1.06(-2.30%) |
May 16, 2024 | 46.47 | 46.50 | 45.95 | 46.11 | 376,638 | +0.47(+1.03%) |
May 15, 2024 | 46.20 | 46.33 | 45.48 | 45.64 | 395,230 | -0.30(-0.65%) |
May 14, 2024 | 45.91 | 46.33 | 45.74 | 45.94 | 409,906 | +0.37(+0.81%) |
May 13, 2024 | 45.86 | 46.27 | 45.39 | 45.57 | 357,452 | +0.11(+0.24%) |
May 10, 2024 | 45.64 | 45.64 | 44.85 | 45.46 | 333,753 | -0.06(-0.13%) |
May 09, 2024 | 44.98 | 45.63 | 44.54 | 45.52 | 246,417 | +0.61(+1.36%) |
May 08, 2024 | 45.16 | 45.66 | 44.82 | 44.91 | 418,441 | -0.54(-1.19%) |
May 07, 2024 | 45.62 | 46.37 | 45.42 | 45.45 | 501,443 | -0.02(-0.04%) |
May 06, 2024 | 45.14 | 45.57 | 45.13 | 45.47 | 455,425 | +0.77(+1.72%) |
May 03, 2024 | 45.33 | 45.69 | 44.52 | 44.70 | 361,958 | +0.20(+0.45%) |
May 02, 2024 | 44.35 | 44.66 | 43.69 | 44.50 | 388,811 | +0.77(+1.76%) |
May 01, 2024 | 43.45 | 44.67 | 43.00 | 43.73 | 481,686 | +0.19(+0.44%) |
Apr 30, 2024 | 45.01 | 45.05 | 43.50 | 43.54 | 755,009 | -1.84(-4.05%) |
Apr 29, 2024 | 45.89 | 46.67 | 44.95 | 45.38 | 887,645 | -0.43(-0.94%) |
Apr 26, 2024 | 45.78 | 46.65 | 45.62 | 45.81 | 691,456 | +0.12(+0.26%) |
Apr 25, 2024 | 45.95 | 46.22 | 45.52 | 45.69 | 588,104 | -0.55(-1.19%) |
Apr 24, 2024 | 45.26 | 46.66 | 44.35 | 46.24 | 1,245,777 | +0.18(+0.39%) |
Apr 23, 2024 | 44.87 | 46.15 | 44.87 | 46.06 | 1,239,420 | +1.20(+2.67%) |
Apr 22, 2024 | 43.94 | 44.96 | 43.66 | 44.86 | 534,081 | +1.26(+2.89%) |
Apr 19, 2024 | 43.44 | 43.95 | 43.37 | 43.60 | 704,065 | -0.12(-0.27%) |
Apr 18, 2024 | 43.71 | 43.92 | 43.43 | 43.72 | 537,122 | +0.15(+0.34%) |
Apr 17, 2024 | 44.10 | 44.24 | 43.37 | 43.57 | 505,321 | -0.19(-0.43%) |
Apr 16, 2024 | 44.09 | 44.34 | 43.53 | 43.76 | 571,818 | -0.51(-1.15%) |
Apr 15, 2024 | 45.03 | 45.26 | 44.17 | 44.27 | 462,706 | -0.03(-0.07%) |
Apr 12, 2024 | 45.13 | 45.35 | 44.07 | 44.30 | 562,900 | -1.42(-3.11%) |
Apr 11, 2024 | 45.78 | 46.07 | 45.28 | 45.72 | 399,663 | +0.01(+0.02%) |
Apr 10, 2024 | 45.99 | 46.64 | 45.36 | 45.71 | 573,053 | -0.86(-1.85%) |
Apr 09, 2024 | 47.02 | 47.26 | 46.53 | 46.57 | 759,591 | -0.36(-0.77%) |
Apr 08, 2024 | 46.97 | 47.52 | 46.91 | 46.93 | 558,722 | +0.31(+0.66%) |
Apr 05, 2024 | 46.50 | 47.13 | 46.36 | 46.62 | 589,874 | +0.27(+0.58%) |
Apr 04, 2024 | 47.79 | 48.00 | 46.20 | 46.35 | 486,267 | -1.07(-2.26%) |
Apr 03, 2024 | 47.17 | 47.54 | 47.00 | 47.42 | 850,722 | +0.09(+0.19%) |
Apr 02, 2024 | 47.31 | 47.89 | 47.03 | 47.33 | 750,103 | -0.53(-1.11%) |
Apr 01, 2024 | 48.77 | 48.90 | 47.84 | 47.86 | 578,631 | -1.10(-2.25%) |
Mar 28, 2024 | 48.44 | 49.02 | 48.33 | 48.96 | 859,367 | +0.55(+1.14%) |
Mar 27, 2024 | 47.77 | 48.51 | 47.69 | 48.41 | 549,866 | +0.98(+2.07%) |
Mar 26, 2024 | 47.69 | 48.10 | 47.40 | 47.43 | 635,082 | -0.35(-0.73%) |
Mar 25, 2024 | 47.58 | 48.08 | 47.46 | 47.78 | 624,966 | +0.41(+0.87%) |
Mar 22, 2024 | 47.05 | 47.57 | 46.79 | 47.37 | 576,658 | +0.35(+0.74%) |
Mar 21, 2024 | 47.41 | 47.68 | 46.62 | 47.02 | 788,707 | +0.00(+0.00%) |
Mar 20, 2024 | 46.10 | 47.29 | 45.67 | 47.02 | 902,798 | +0.35(+0.75%) |
Mar 19, 2024 | 45.47 | 46.73 | 45.47 | 46.67 | 876,612 | +0.89(+1.94%) |
Mar 18, 2024 | 45.66 | 46.32 | 45.37 | 45.78 | 754,024 | +0.30(+0.66%) |
Mar 15, 2024 | 44.73 | 45.91 | 44.73 | 45.48 | 987,310 | +0.73(+1.63%) |
Mar 14, 2024 | 45.50 | 45.50 | 44.58 | 44.75 | 544,185 | -0.55(-1.21%) |
Mar 13, 2024 | 45.12 | 45.98 | 45.12 | 45.30 | 428,228 | +0.11(+0.24%) |
Mar 12, 2024 | 45.32 | 45.43 | 45.08 | 45.19 | 438,475 | -0.16(-0.35%) |
Mar 11, 2024 | 44.92 | 45.63 | 44.88 | 45.35 | 309,224 | +0.11(+0.24%) |
Mar 08, 2024 | 45.11 | 45.39 | 44.89 | 45.24 | 371,020 | +0.38(+0.85%) |
Mar 07, 2024 | 45.65 | 45.87 | 44.75 | 44.86 | 306,716 | -0.67(-1.47%) |
Mar 06, 2024 | 45.72 | 46.05 | 45.43 | 45.53 | 315,450 | +0.39(+0.86%) |
Mar 05, 2024 | 44.68 | 45.40 | 44.62 | 45.14 | 341,909 | +0.29(+0.65%) |
Mar 04, 2024 | 45.04 | 45.43 | 44.79 | 44.85 | 427,040 | -0.14(-0.31%) |
Mar 01, 2024 | 44.84 | 45.56 | 44.30 | 44.99 | 384,056 | +0.30(+0.67%) |
Feb 29, 2024 | 45.45 | 45.45 | 44.16 | 44.69 | 585,394 | -0.52(-1.15%) |
Feb 28, 2024 | 44.63 | 45.69 | 44.43 | 45.21 | 576,626 | +0.34(+0.76%) |
Feb 27, 2024 | 45.14 | 45.48 | 44.74 | 44.87 | 416,329 | +0.19(+0.43%) |
Feb 26, 2024 | 45.18 | 45.35 | 44.52 | 44.68 | 428,039 | -0.44(-0.98%) |
Feb 23, 2024 | 45.50 | 45.78 | 44.91 | 45.12 | 688,875 | -0.61(-1.33%) |
Feb 22, 2024 | 44.09 | 46.26 | 44.09 | 45.73 | 1,228,467 | +2.09(+4.79%) |
Feb 21, 2024 | 41.65 | 44.08 | 41.09 | 43.64 | 969,906 | +2.29(+5.54%) |
Feb 20, 2024 | 40.99 | 41.57 | 40.88 | 41.35 | 602,225 | +0.05(+0.12%) |
Feb 16, 2024 | 41.16 | 41.70 | 40.78 | 41.30 | 587,130 | -0.21(-0.51%) |
Feb 15, 2024 | 40.83 | 41.88 | 40.83 | 41.51 | 560,997 | +0.89(+2.19%) |
Feb 14, 2024 | 40.85 | 40.85 | 39.88 | 40.62 | 476,677 | +0.37(+0.92%) |
Feb 13, 2024 | 41.14 | 41.14 | 39.78 | 40.25 | 481,589 | -1.92(-4.55%) |
Feb 12, 2024 | 41.00 | 42.32 | 41.00 | 42.17 | 460,151 | +1.18(+2.88%) |
Feb 09, 2024 | 40.29 | 41.00 | 39.83 | 40.99 | 500,994 | +0.62(+1.54%) |
Feb 08, 2024 | 39.99 | 40.58 | 39.85 | 40.37 | 324,312 | +0.49(+1.23%) |
Feb 07, 2024 | 40.63 | 40.63 | 39.85 | 39.88 | 400,606 | -0.74(-1.82%) |
Feb 06, 2024 | 39.97 | 40.82 | 39.73 | 40.62 | 414,321 | +0.63(+1.58%) |
Feb 05, 2024 | 40.22 | 40.31 | 39.66 | 39.99 | 359,263 | -0.72(-1.77%) |
Feb 02, 2024 | 40.53 | 41.07 | 39.96 | 40.71 | 281,243 | -0.32(-0.78%) |
Feb 01, 2024 | 40.64 | 41.08 | 39.87 | 41.03 | 374,677 | +0.61(+1.51%) |
Jan 31, 2024 | 41.30 | 41.79 | 40.31 | 40.42 | 591,620 | -0.98(-2.37%) |
Jan 30, 2024 | 40.96 | 41.84 | 40.96 | 41.40 | 475,603 | -0.05(-0.12%) |
Jan 29, 2024 | 41.55 | 41.60 | 41.15 | 41.45 | 564,075 | -0.15(-0.36%) |
Jan 26, 2024 | 41.60 | 41.86 | 41.22 | 41.60 | 452,174 | +0.18(+0.43%) |
Jan 25, 2024 | 40.03 | 41.45 | 40.03 | 41.42 | 746,437 | +2.02(+5.13%) |
Jan 24, 2024 | 40.15 | 40.15 | 39.20 | 39.40 | 415,644 | -0.19(-0.48%) |
Jan 23, 2024 | 39.82 | 40.06 | 39.30 | 39.59 | 524,999 | +0.17(+0.43%) |
Jan 22, 2024 | 39.75 | 39.88 | 39.24 | 39.42 | 406,274 | -0.06(-0.15%) |
Jan 19, 2024 | 39.30 | 39.53 | 38.70 | 39.48 | 387,507 | +0.29(+0.74%) |
Jan 18, 2024 | 38.84 | 39.33 | 38.62 | 39.19 | 344,498 | +0.50(+1.29%) |
Jan 17, 2024 | 38.26 | 38.92 | 38.26 | 38.69 | 312,371 | -0.29(-0.74%) |
Jan 16, 2024 | 38.26 | 38.98 | 37.99 | 38.98 | 459,130 | +0.37(+0.96%) |
Jan 12, 2024 | 39.99 | 40.10 | 38.57 | 38.61 | 487,473 | -1.14(-2.87%) |
Jan 11, 2024 | 39.79 | 39.96 | 39.15 | 39.75 | 469,514 | -0.07(-0.18%) |
Jan 10, 2024 | 39.40 | 39.94 | 39.21 | 39.82 | 346,080 | +0.43(+1.09%) |
Jan 09, 2024 | 39.28 | 39.62 | 39.21 | 39.39 | 366,961 | -0.66(-1.65%) |
Jan 08, 2024 | 39.68 | 40.15 | 39.45 | 40.05 | 459,452 | +0.07(+0.18%) |
Jan 05, 2024 | 38.78 | 40.34 | 38.53 | 39.98 | 631,966 | +0.77(+1.96%) |
Jan 04, 2024 | 39.07 | 39.67 | 38.94 | 39.21 | 453,290 | +0.18(+0.46%) |
Jan 03, 2024 | 39.65 | 39.86 | 38.99 | 39.03 | 478,046 | -1.76(-4.31%) |
Jan 02, 2024 | 40.27 | 41.26 | 40.06 | 40.79 | 659,750 | +1.70(+4.35%) |
Dec 29, 2023 | 39.37 | 39.83 | 38.98 | 39.09 | 558,480 | -0.44(-1.11%) |
Dec 28, 2023 | 39.63 | 40.04 | 39.47 | 39.53 | 431,454 | -0.21(-0.53%) |
Dec 27, 2023 | 40.20 | 40.41 | 39.60 | 39.74 | 425,523 | -0.57(-1.41%) |
Dec 26, 2023 | 40.29 | 40.50 | 39.94 | 40.31 | 335,110 | -0.06(-0.15%) |
Dec 22, 2023 | 40.42 | 40.73 | 39.90 | 40.37 | 379,580 | +0.04(+0.10%) |
Dec 21, 2023 | 40.08 | 40.41 | 39.53 | 40.33 | 532,401 | +1.27(+3.25%) |
Dec 20, 2023 | 39.92 | 39.97 | 38.86 | 39.06 | 537,899 | -1.02(-2.54%) |
Dec 19, 2023 | 40.46 | 40.64 | 40.03 | 40.08 | 481,915 | +0.09(+0.23%) |
Dec 18, 2023 | 39.98 | 40.32 | 39.20 | 39.99 | 686,828 | +0.00(+0.00%) |
Dec 15, 2023 | 41.00 | 41.00 | 39.70 | 39.99 | 1,517,615 | -0.95(-2.32%) |
Dec 14, 2023 | 39.34 | 41.41 | 39.30 | 40.94 | 1,354,602 | +2.88(+7.57%) |
Dec 13, 2023 | 37.10 | 38.18 | 36.34 | 38.06 | 1,020,438 | +0.51(+1.37%) |
Dec 12, 2023 | 38.47 | 38.47 | 37.52 | 37.55 | 547,691 | -0.98(-2.54%) |
Dec 11, 2023 | 38.30 | 38.88 | 38.30 | 38.52 | 502,237 | +0.17(+0.44%) |
Dec 08, 2023 | 37.53 | 38.46 | 37.53 | 38.36 | 573,887 | +0.81(+2.16%) |
Dec 07, 2023 | 36.74 | 37.56 | 36.74 | 37.55 | 554,918 | +0.83(+2.26%) |
Dec 06, 2023 | 36.26 | 37.09 | 36.04 | 36.72 | 635,048 | +0.86(+2.40%) |
Dec 05, 2023 | 36.77 | 36.77 | 35.67 | 35.86 | 538,085 | -1.12(-3.02%) |
Dec 04, 2023 | 37.28 | 38.47 | 36.86 | 36.97 | 884,093 | -0.38(-1.01%) |
Dec 01, 2023 | 35.30 | 37.40 | 35.00 | 37.35 | 902,414 | +2.12(+6.03%) |
Nov 30, 2023 | 35.73 | 35.87 | 35.09 | 35.22 | 1,077,611 | -0.44(-1.25%) |
Nov 29, 2023 | 36.93 | 36.93 | 35.61 | 35.67 | 905,852 | -0.83(-2.27%) |
Nov 28, 2023 | 36.75 | 36.80 | 36.33 | 36.50 | 821,305 | -0.30(-0.81%) |
Nov 27, 2023 | 36.87 | 37.21 | 36.76 | 36.80 | 661,042 | -0.19(-0.51%) |
Nov 24, 2023 | 37.11 | 37.46 | 36.81 | 36.98 | 368,128 | -0.22(-0.58%) |
Nov 22, 2023 | 36.73 | 37.40 | 36.73 | 37.20 | 388,262 | +0.70(+1.92%) |
Nov 21, 2023 | 36.45 | 36.69 | 36.14 | 36.50 | 430,640 | -0.27(-0.73%) |
Nov 20, 2023 | 36.96 | 37.14 | 36.66 | 36.77 | 1,070,202 | -0.18(-0.48%) |
Nov 17, 2023 | 36.64 | 37.09 | 35.88 | 36.94 | 710,513 | +0.07(+0.19%) |
Nov 16, 2023 | 37.29 | 37.63 | 36.57 | 36.87 | 847,469 | -0.86(-2.28%) |
Nov 15, 2023 | 36.63 | 38.01 | 36.23 | 37.73 | 1,085,531 | +1.27(+3.47%) |
Nov 14, 2023 | 35.24 | 36.47 | 35.24 | 36.47 | 884,973 | +2.60(+7.67%) |
Nov 13, 2023 | 33.99 | 34.15 | 33.72 | 33.87 | 520,622 | -0.49(-1.44%) |
Nov 10, 2023 | 34.12 | 34.37 | 33.91 | 34.36 | 554,259 | +0.29(+0.84%) |
Nov 09, 2023 | 35.19 | 35.20 | 34.03 | 34.08 | 698,151 | -0.99(-2.82%) |
Nov 08, 2023 | 35.58 | 36.03 | 35.05 | 35.07 | 653,397 | -0.52(-1.47%) |
Nov 07, 2023 | 34.61 | 35.67 | 34.35 | 35.59 | 876,482 | +1.00(+2.89%) |
Nov 06, 2023 | 35.14 | 35.34 | 34.26 | 34.59 | 972,896 | -0.44(-1.27%) |
Nov 03, 2023 | 33.78 | 35.25 | 33.73 | 35.04 | 1,075,263 | +1.85(+5.57%) |
Nov 02, 2023 | 33.51 | 33.82 | 32.36 | 33.19 | 1,102,050 | +0.02(+0.06%) |
Nov 01, 2023 | 33.63 | 33.63 | 32.68 | 33.17 | 593,535 | -0.46(-1.38%) |
Oct 31, 2023 | 33.12 | 33.77 | 33.01 | 33.63 | 1,053,500 | +0.43(+1.31%) |
Oct 30, 2023 | 32.63 | 33.58 | 32.51 | 33.20 | 1,091,917 | +1.06(+3.29%) |
Oct 27, 2023 | 32.37 | 32.77 | 31.89 | 32.14 | 832,361 | -0.29(-0.88%) |
Oct 26, 2023 | 32.45 | 33.11 | 32.08 | 32.43 | 985,145 | +0.03(+0.09%) |
Oct 25, 2023 | 31.97 | 33.36 | 31.72 | 32.40 | 1,184,928 | -0.60(-1.83%) |
Oct 24, 2023 | 33.25 | 33.53 | 32.82 | 33.00 | 788,296 | +0.26(+0.78%) |
Oct 23, 2023 | 33.10 | 33.48 | 32.70 | 32.74 | 1,234,810 | -0.51(-1.55%) |
Oct 20, 2023 | 33.26 | 33.60 | 32.88 | 33.26 | 614,450 | +0.02(+0.06%) |
Oct 19, 2023 | 34.22 | 34.36 | 33.13 | 33.24 | 620,670 | -0.90(-2.63%) |
Oct 18, 2023 | 33.95 | 34.51 | 33.72 | 34.14 | 690,003 | -0.23(-0.66%) |
Oct 17, 2023 | 34.05 | 35.27 | 34.05 | 34.36 | 926,258 | +0.56(+1.67%) |
Oct 16, 2023 | 33.41 | 34.14 | 33.40 | 33.80 | 569,858 | +0.90(+2.73%) |
Oct 13, 2023 | 33.43 | 33.77 | 32.78 | 32.90 | 543,011 | -0.66(-1.97%) |
Oct 12, 2023 | 34.26 | 34.31 | 33.33 | 33.56 | 714,422 | -0.84(-2.44%) |
Oct 11, 2023 | 34.62 | 35.06 | 34.21 | 34.40 | 785,677 | -0.21(-0.60%) |
Oct 10, 2023 | 33.77 | 35.00 | 33.77 | 34.61 | 780,712 | +1.17(+3.49%) |
Oct 09, 2023 | 33.40 | 33.76 | 32.72 | 33.44 | 709,614 | -0.29(-0.85%) |
Oct 06, 2023 | 33.01 | 34.14 | 33.01 | 33.73 | 1,019,516 | +0.49(+1.49%) |
Oct 05, 2023 | 34.23 | 34.32 | 33.19 | 33.24 | 842,174 | -1.21(-3.50%) |
Oct 04, 2023 | 34.25 | 34.70 | 33.78 | 34.44 | 688,780 | +0.37(+1.07%) |
Oct 03, 2023 | 35.35 | 35.58 | 33.73 | 34.08 | 895,261 | -1.42(-4.01%) |
Oct 02, 2023 | 36.23 | 36.30 | 35.47 | 35.50 | 540,016 | -0.80(-2.21%) |
Sep 29, 2023 | 36.63 | 36.86 | 35.95 | 36.30 | 548,681 | -0.23(-0.62%) |
Sep 28, 2023 | 35.32 | 36.64 | 35.20 | 36.53 | 682,506 | +1.24(+3.50%) |
Sep 27, 2023 | 35.38 | 35.83 | 34.88 | 35.29 | 671,121 | -0.07(-0.20%) |
Sep 26, 2023 | 35.64 | 36.09 | 35.25 | 35.36 | 835,149 | -0.47(-1.32%) |
Sep 25, 2023 | 35.82 | 36.01 | 35.74 | 35.84 | 425,867 | -0.30(-0.82%) |
Sep 22, 2023 | 36.60 | 36.83 | 36.05 | 36.13 | 553,537 | -0.18(-0.49%) |
Sep 21, 2023 | 36.91 | 37.03 | 36.29 | 36.31 | 482,543 | -0.94(-2.52%) |
Sep 20, 2023 | 37.36 | 37.87 | 37.25 | 37.25 | 476,512 | +0.01(+0.03%) |
Sep 19, 2023 | 37.42 | 37.78 | 36.94 | 37.24 | 547,432 | -0.27(-0.71%) |
Sep 18, 2023 | 37.97 | 38.00 | 37.50 | 37.51 | 539,272 | -0.57(-1.51%) |
Sep 15, 2023 | 38.49 | 38.70 | 37.83 | 38.08 | 1,451,805 | -0.58(-1.51%) |
Sep 14, 2023 | 37.56 | 38.69 | 37.24 | 38.66 | 626,492 | +1.47(+3.96%) |
Sep 13, 2023 | 37.59 | 37.83 | 37.05 | 37.19 | 848,630 | -0.58(-1.53%) |
Sep 12, 2023 | 37.40 | 37.89 | 37.23 | 37.77 | 491,086 | +0.17(+0.44%) |
Sep 11, 2023 | 38.68 | 38.78 | 37.35 | 37.60 | 471,361 | -0.73(-1.91%) |
Sep 08, 2023 | 37.72 | 38.53 | 37.42 | 38.33 | 534,674 | +0.88(+2.35%) |
Sep 07, 2023 | 38.18 | 38.24 | 37.23 | 37.45 | 834,270 | -0.98(-2.54%) |
Sep 06, 2023 | 38.17 | 38.83 | 37.95 | 38.43 | 525,473 | +0.03(+0.08%) |
Sep 05, 2023 | 40.11 | 40.21 | 38.18 | 38.40 | 663,684 | -2.08(-5.14%) |
Sep 01, 2023 | 39.59 | 40.56 | 39.59 | 40.48 | 433,368 | +1.22(+3.11%) |
Aug 31, 2023 | 39.97 | 40.20 | 39.23 | 39.26 | 338,593 | -0.63(-1.59%) |
Aug 30, 2023 | 40.17 | 40.47 | 39.86 | 39.90 | 390,589 | -0.43(-1.07%) |
Aug 29, 2023 | 39.24 | 40.37 | 39.11 | 40.33 | 290,321 | +0.96(+2.43%) |
Aug 28, 2023 | 38.94 | 39.71 | 38.94 | 39.37 | 414,721 | +0.51(+1.31%) |
Aug 25, 2023 | 39.02 | 39.27 | 38.68 | 38.86 | 340,035 | -0.01(-0.03%) |
Aug 24, 2023 | 38.61 | 39.38 | 38.38 | 38.87 | 434,209 | -0.04(-0.10%) |
Aug 23, 2023 | 38.54 | 39.05 | 38.34 | 38.91 | 305,534 | +0.27(+0.71%) |
Aug 22, 2023 | 38.44 | 38.87 | 38.21 | 38.64 | 381,332 | +0.42(+1.10%) |
Aug 21, 2023 | 39.00 | 39.30 | 38.06 | 38.22 | 686,478 | -0.78(-2.00%) |
Aug 18, 2023 | 38.48 | 39.18 | 38.40 | 39.00 | 363,891 | +0.20(+0.50%) |
Aug 17, 2023 | 39.48 | 39.57 | 38.65 | 38.80 | 346,035 | -0.51(-1.29%) |
Aug 16, 2023 | 40.01 | 40.51 | 39.26 | 39.31 | 563,192 | -0.89(-2.21%) |
Aug 15, 2023 | 40.34 | 40.62 | 40.06 | 40.20 | 440,652 | -0.38(-0.94%) |
Aug 14, 2023 | 40.04 | 40.60 | 39.74 | 40.58 | 468,451 | +0.39(+0.97%) |
Aug 11, 2023 | 40.18 | 40.45 | 39.96 | 40.19 | 543,694 | +0.04(+0.10%) |
Aug 10, 2023 | 40.97 | 41.20 | 40.05 | 40.15 | 552,765 | -0.53(-1.30%) |
Aug 09, 2023 | 40.02 | 40.74 | 40.02 | 40.68 | 564,752 | +0.85(+2.13%) |
Aug 08, 2023 | 39.01 | 39.84 | 38.66 | 39.83 | 547,005 | +0.22(+0.57%) |
Aug 07, 2023 | 38.67 | 39.80 | 38.56 | 39.60 | 679,558 | +1.32(+3.44%) |
Aug 04, 2023 | 38.76 | 38.97 | 38.08 | 38.28 | 765,925 | -0.21(-0.56%) |
Aug 03, 2023 | 39.33 | 39.60 | 37.81 | 38.50 | 1,275,963 | -1.44(-3.59%) |
Aug 02, 2023 | 39.15 | 40.13 | 39.12 | 39.93 | 873,164 | +0.19(+0.47%) |
Aug 01, 2023 | 39.32 | 39.82 | 38.97 | 39.75 | 723,049 | -0.03(-0.07%) |
Jul 31, 2023 | 39.17 | 39.80 | 39.17 | 39.78 | 729,873 | +0.64(+1.65%) |
Jul 28, 2023 | 39.15 | 39.32 | 38.78 | 39.13 | 997,435 | +0.35(+0.91%) |
Jul 27, 2023 | 38.39 | 39.71 | 38.29 | 38.78 | 1,209,670 | +0.62(+1.64%) |
Jul 26, 2023 | 38.60 | 40.25 | 37.30 | 38.16 | 2,287,277 | -2.14(-5.31%) |
Jul 25, 2023 | 40.23 | 40.54 | 39.89 | 40.30 | 898,000 | -0.18(-0.43%) |
Jul 24, 2023 | 41.18 | 41.33 | 40.12 | 40.47 | 682,526 | -0.77(-1.87%) |
Jul 21, 2023 | 41.62 | 41.79 | 41.14 | 41.24 | 678,673 | -0.25(-0.61%) |
Jul 20, 2023 | 42.17 | 42.17 | 41.50 | 41.50 | 663,418 | -0.72(-1.71%) |
Jul 19, 2023 | 42.35 | 42.63 | 41.97 | 42.22 | 761,585 | -0.16(-0.37%) |
Jul 18, 2023 | 40.99 | 42.39 | 40.89 | 42.38 | 982,835 | +1.37(+3.33%) |
Jul 17, 2023 | 40.44 | 41.07 | 40.37 | 41.01 | 693,333 | +0.17(+0.41%) |
Jul 14, 2023 | 42.16 | 42.16 | 40.46 | 40.84 | 837,855 | -1.29(-3.06%) |
Jul 13, 2023 | 42.20 | 42.43 | 41.89 | 42.13 | 516,050 | +0.31(+0.75%) |
Jul 12, 2023 | 42.49 | 42.81 | 41.72 | 41.82 | 786,249 | +0.01(+0.02%) |
Jul 11, 2023 | 40.81 | 41.82 | 40.80 | 41.81 | 714,843 | +1.18(+2.91%) |
Jul 10, 2023 | 40.21 | 41.19 | 40.21 | 40.63 | 803,019 | +0.42(+1.04%) |
Jul 07, 2023 | 39.25 | 40.73 | 39.23 | 40.21 | 902,448 | +1.06(+2.72%) |
Jul 06, 2023 | 38.55 | 39.18 | 38.12 | 39.14 | 630,474 | +0.18(+0.45%) |
Jul 05, 2023 | 39.08 | 39.28 | 38.49 | 38.97 | 707,651 | -0.42(-1.07%) |
Jul 03, 2023 | 39.16 | 39.82 | 39.16 | 39.39 | 336,048 | -0.01(-0.02%) |
Jun 30, 2023 | 39.94 | 40.06 | 39.28 | 39.40 | 722,219 | -0.23(-0.59%) |
Jun 29, 2023 | 38.66 | 39.65 | 38.66 | 39.63 | 464,884 | +0.89(+2.29%) |
Jun 28, 2023 | 38.33 | 38.84 | 38.07 | 38.74 | 551,881 | +0.39(+1.02%) |
Jun 27, 2023 | 37.54 | 38.40 | 36.96 | 38.35 | 474,439 | +0.91(+2.43%) |
Jun 26, 2023 | 37.24 | 38.09 | 37.21 | 37.44 | 542,421 | -0.06(-0.16%) |
Jun 23, 2023 | 37.96 | 38.11 | 37.15 | 37.50 | 1,337,739 | -1.20(-3.10%) |
Jun 22, 2023 | 39.25 | 39.38 | 38.64 | 38.70 | 547,304 | -0.58(-1.47%) |
Jun 21, 2023 | 39.63 | 39.75 | 39.28 | 39.28 | 646,603 | -0.36(-0.91%) |
Jun 20, 2023 | 40.17 | 40.17 | 39.21 | 39.64 | 584,768 | -0.59(-1.46%) |
Jun 16, 2023 | 40.85 | 40.85 | 39.81 | 40.23 | 1,904,789 | -0.41(-1.01%) |
Jun 15, 2023 | 40.34 | 40.74 | 39.92 | 40.64 | 588,620 | -0.06(-0.14%) |
Jun 14, 2023 | 41.25 | 41.57 | 40.49 | 40.70 | 896,595 | -0.20(-0.48%) |
Jun 13, 2023 | 40.69 | 41.01 | 40.26 | 40.89 | 676,180 | +0.40(+0.98%) |
Jun 12, 2023 | 39.86 | 40.68 | 39.51 | 40.50 | 812,993 | +0.98(+2.47%) |
Jun 09, 2023 | 39.25 | 39.74 | 39.07 | 39.52 | 615,395 | +0.15(+0.39%) |
Jun 08, 2023 | 39.19 | 39.46 | 38.67 | 39.37 | 634,267 | +0.11(+0.27%) |
Jun 07, 2023 | 39.71 | 40.33 | 39.20 | 39.26 | 965,630 | -0.23(-0.59%) |
Jun 06, 2023 | 38.15 | 39.56 | 38.00 | 39.49 | 830,197 | +1.37(+3.60%) |
Jun 05, 2023 | 37.50 | 38.21 | 37.20 | 38.12 | 706,522 | +0.04(+0.10%) |
Jun 02, 2023 | 36.94 | 38.21 | 36.84 | 38.08 | 663,719 | +1.80(+4.95%) |