Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 38.17 | 38.64 | 37.98 | 38.35 | 1,079,537 | +0.44(+1.16%) |
May 23, 2024 | 38.02 | 38.55 | 37.80 | 37.91 | 974,372 | +0.23(+0.61%) |
May 22, 2024 | 37.94 | 37.98 | 37.43 | 37.68 | 909,255 | -0.42(-1.10%) |
May 21, 2024 | 38.35 | 39.27 | 38.03 | 38.10 | 1,034,076 | -0.44(-1.14%) |
May 20, 2024 | 37.47 | 38.58 | 37.41 | 38.54 | 1,618,828 | +1.06(+2.83%) |
May 17, 2024 | 36.73 | 37.73 | 35.89 | 37.48 | 1,441,073 | +0.86(+2.35%) |
May 16, 2024 | 35.66 | 37.62 | 35.00 | 36.62 | 5,415,182 | +4.27(+13.20%) |
May 15, 2024 | 32.58 | 32.83 | 32.01 | 32.35 | 310,113 | -0.20(-0.61%) |
May 14, 2024 | 32.70 | 32.96 | 31.88 | 32.55 | 506,208 | +0.12(+0.37%) |
May 13, 2024 | 33.11 | 33.11 | 32.22 | 32.43 | 338,823 | -0.28(-0.86%) |
May 10, 2024 | 34.22 | 34.26 | 32.68 | 32.71 | 250,345 | -1.36(-3.99%) |
May 09, 2024 | 34.17 | 34.35 | 33.96 | 34.07 | 271,575 | -0.10(-0.29%) |
May 08, 2024 | 33.91 | 34.56 | 33.72 | 34.17 | 413,173 | -0.15(-0.44%) |
May 07, 2024 | 33.63 | 34.92 | 33.62 | 34.32 | 503,155 | +0.80(+2.39%) |
May 06, 2024 | 31.22 | 33.70 | 31.22 | 33.52 | 469,188 | +2.52(+8.13%) |
May 03, 2024 | 31.00 | 31.42 | 30.38 | 31.00 | 237,389 | +0.41(+1.34%) |
May 02, 2024 | 30.99 | 31.82 | 29.88 | 30.59 | 582,464 | +1.42(+4.87%) |
May 01, 2024 | 30.71 | 30.87 | 29.11 | 29.17 | 640,658 | -1.55(-5.05%) |
Apr 30, 2024 | 32.93 | 32.93 | 30.70 | 30.72 | 434,551 | -2.46(-7.41%) |
Apr 29, 2024 | 31.91 | 33.41 | 31.87 | 33.18 | 403,115 | +1.15(+3.59%) |
Apr 26, 2024 | 31.41 | 32.12 | 31.05 | 32.03 | 227,050 | +0.58(+1.84%) |
Apr 25, 2024 | 30.50 | 31.63 | 30.13 | 31.45 | 237,341 | +0.71(+2.31%) |
Apr 24, 2024 | 30.47 | 30.82 | 30.09 | 30.74 | 319,270 | +0.21(+0.69%) |
Apr 23, 2024 | 30.00 | 30.59 | 29.82 | 30.53 | 240,827 | +0.38(+1.26%) |
Apr 22, 2024 | 30.07 | 30.64 | 29.78 | 30.15 | 216,454 | +0.09(+0.30%) |
Apr 19, 2024 | 29.62 | 30.50 | 29.62 | 30.06 | 269,477 | +0.39(+1.31%) |
Apr 18, 2024 | 30.18 | 30.55 | 29.34 | 29.67 | 345,070 | -0.34(-1.13%) |
Apr 17, 2024 | 32.00 | 32.17 | 29.77 | 30.01 | 478,251 | -1.83(-5.75%) |
Apr 16, 2024 | 32.01 | 32.12 | 29.50 | 31.84 | 1,133,451 | -0.51(-1.58%) |
Apr 15, 2024 | 33.07 | 33.37 | 32.01 | 32.35 | 459,124 | -0.72(-2.18%) |
Apr 12, 2024 | 34.00 | 34.52 | 33.04 | 33.07 | 301,633 | -0.75(-2.22%) |
Apr 11, 2024 | 34.83 | 34.94 | 33.74 | 33.82 | 462,598 | -1.00(-2.87%) |
Apr 10, 2024 | 34.24 | 34.98 | 33.88 | 34.82 | 472,415 | +0.38(+1.10%) |
Apr 09, 2024 | 34.13 | 34.45 | 33.97 | 34.44 | 213,328 | +0.55(+1.62%) |
Apr 08, 2024 | 33.87 | 34.16 | 33.56 | 33.89 | 227,532 | +0.12(+0.36%) |
Apr 05, 2024 | 33.81 | 34.18 | 33.45 | 33.77 | 191,208 | -0.15(-0.44%) |
Apr 04, 2024 | 34.50 | 34.62 | 33.81 | 33.92 | 293,503 | -0.50(-1.45%) |
Apr 03, 2024 | 34.47 | 34.78 | 34.24 | 34.42 | 226,844 | -0.05(-0.15%) |
Apr 02, 2024 | 34.53 | 34.66 | 34.21 | 34.47 | 247,094 | +0.11(+0.32%) |
Apr 01, 2024 | 34.49 | 34.58 | 33.97 | 34.36 | 351,008 | +0.22(+0.64%) |
Mar 28, 2024 | 34.60 | 34.02 | 33.77 | 34.14 | 385,576 | -0.55(-1.59%) |
Mar 27, 2024 | 34.19 | 34.71 | 34.19 | 34.69 | 244,006 | +0.26(+0.76%) |
Mar 26, 2024 | 35.46 | 35.46 | 34.33 | 34.43 | 268,860 | -0.91(-2.57%) |
Mar 25, 2024 | 34.87 | 35.36 | 34.64 | 35.34 | 236,137 | +0.67(+1.93%) |
Mar 22, 2024 | 34.79 | 34.81 | 34.00 | 34.67 | 390,231 | -0.08(-0.23%) |
Mar 21, 2024 | 34.94 | 35.00 | 34.47 | 34.75 | 443,139 | -0.22(-0.63%) |
Mar 20, 2024 | 35.26 | 35.33 | 34.64 | 34.97 | 423,632 | -0.48(-1.35%) |
Mar 19, 2024 | 35.05 | 35.75 | 34.64 | 35.45 | 515,180 | +0.30(+0.85%) |
Mar 18, 2024 | 33.99 | 35.27 | 33.33 | 35.15 | 564,504 | +1.23(+3.63%) |
Mar 15, 2024 | 33.37 | 34.40 | 33.37 | 33.92 | 1,098,963 | +0.51(+1.53%) |
Mar 14, 2024 | 32.00 | 33.65 | 31.90 | 33.41 | 480,743 | +1.47(+4.60%) |
Mar 13, 2024 | 32.21 | 32.95 | 31.76 | 31.94 | 728,786 | +0.22(+0.69%) |
Mar 12, 2024 | 31.30 | 31.81 | 30.58 | 31.72 | 299,165 | +0.38(+1.21%) |
Mar 11, 2024 | 30.52 | 31.38 | 30.18 | 31.34 | 229,913 | +0.57(+1.85%) |
Mar 08, 2024 | 30.75 | 31.55 | 30.75 | 30.77 | 330,028 | +0.21(+0.69%) |
Mar 07, 2024 | 30.77 | 31.49 | 30.50 | 30.56 | 290,071 | -0.10(-0.33%) |
Mar 06, 2024 | 31.16 | 31.52 | 30.24 | 30.66 | 463,018 | -0.07(-0.23%) |
Mar 05, 2024 | 29.36 | 31.52 | 29.13 | 30.73 | 744,429 | +1.25(+4.24%) |
Mar 04, 2024 | 30.00 | 30.45 | 29.48 | 29.48 | 470,980 | -0.31(-1.04%) |
Mar 01, 2024 | 29.10 | 30.33 | 28.76 | 29.79 | 576,335 | +1.40(+4.93%) |
Feb 29, 2024 | 27.19 | 29.93 | 26.35 | 28.39 | 794,239 | -0.06(-0.21%) |
Feb 28, 2024 | 28.57 | 29.01 | 28.15 | 28.45 | 353,870 | -0.14(-0.49%) |
Feb 27, 2024 | 27.86 | 28.78 | 27.80 | 28.59 | 484,600 | +0.95(+3.44%) |
Feb 26, 2024 | 27.43 | 27.66 | 27.09 | 27.64 | 250,462 | +0.21(+0.77%) |
Feb 23, 2024 | 27.58 | 27.72 | 27.06 | 27.43 | 322,195 | -0.67(-2.38%) |
Feb 22, 2024 | 27.88 | 28.23 | 27.39 | 28.10 | 336,557 | +0.05(+0.18%) |
Feb 21, 2024 | 27.77 | 28.86 | 27.64 | 28.05 | 516,004 | +0.56(+2.04%) |
Feb 20, 2024 | 27.70 | 27.74 | 27.06 | 27.49 | 226,453 | -0.42(-1.50%) |
Feb 16, 2024 | 27.83 | 28.30 | 27.24 | 27.91 | 289,254 | +0.21(+0.76%) |
Feb 15, 2024 | 26.20 | 27.88 | 26.20 | 27.70 | 436,001 | +1.57(+6.01%) |
Feb 14, 2024 | 26.55 | 27.03 | 25.88 | 26.13 | 350,783 | -0.21(-0.80%) |
Feb 13, 2024 | 27.05 | 27.27 | 26.17 | 26.34 | 536,473 | -1.15(-4.18%) |
Feb 12, 2024 | 26.99 | 28.53 | 26.99 | 27.49 | 547,173 | +0.95(+3.58%) |
Feb 09, 2024 | 27.21 | 27.36 | 26.51 | 26.54 | 273,910 | -0.67(-2.46%) |
Feb 08, 2024 | 26.38 | 27.36 | 26.31 | 27.21 | 398,304 | +0.67(+2.52%) |
Feb 07, 2024 | 26.50 | 26.70 | 26.09 | 26.54 | 225,883 | +0.10(+0.38%) |
Feb 06, 2024 | 26.08 | 26.74 | 26.00 | 26.44 | 516,291 | +0.45(+1.73%) |
Feb 05, 2024 | 25.82 | 26.16 | 25.51 | 25.99 | 355,589 | -0.20(-0.76%) |
Feb 02, 2024 | 26.15 | 26.52 | 25.75 | 26.19 | 463,669 | -0.12(-0.46%) |
Feb 01, 2024 | 27.07 | 27.65 | 25.76 | 26.31 | 359,079 | -0.25(-0.94%) |
Jan 31, 2024 | 27.81 | 27.81 | 26.55 | 26.56 | 348,551 | -1.24(-4.46%) |
Jan 30, 2024 | 26.77 | 27.82 | 26.68 | 27.80 | 423,344 | +0.61(+2.24%) |
Jan 29, 2024 | 27.24 | 27.24 | 26.60 | 27.19 | 223,070 | -0.17(-0.62%) |
Jan 26, 2024 | 27.82 | 28.01 | 26.82 | 27.36 | 316,735 | -0.28(-1.01%) |
Jan 25, 2024 | 27.28 | 27.67 | 26.65 | 27.64 | 294,601 | +0.82(+3.06%) |
Jan 24, 2024 | 26.68 | 26.96 | 26.28 | 26.82 | 341,086 | +0.47(+1.78%) |
Jan 23, 2024 | 26.24 | 26.56 | 25.97 | 26.35 | 325,953 | +0.21(+0.80%) |
Jan 22, 2024 | 25.64 | 26.30 | 25.58 | 26.14 | 364,197 | +0.44(+1.71%) |
Jan 19, 2024 | 25.93 | 25.93 | 25.34 | 25.70 | 493,927 | -0.17(-0.66%) |
Jan 18, 2024 | 25.92 | 25.92 | 25.19 | 25.87 | 307,784 | +0.03(+0.12%) |
Jan 17, 2024 | 25.88 | 26.18 | 25.55 | 25.84 | 285,225 | -0.37(-1.41%) |
Jan 16, 2024 | 27.23 | 27.47 | 26.10 | 26.21 | 581,546 | -1.29(-4.69%) |
Jan 12, 2024 | 28.02 | 28.19 | 27.17 | 27.50 | 261,746 | +0.22(+0.81%) |
Jan 11, 2024 | 26.69 | 27.71 | 26.59 | 27.28 | 461,445 | +0.06(+0.22%) |
Jan 10, 2024 | 27.08 | 27.24 | 26.55 | 27.22 | 339,844 | -0.17(-0.62%) |
Jan 09, 2024 | 27.96 | 27.96 | 26.86 | 27.39 | 292,365 | -0.47(-1.69%) |
Jan 08, 2024 | 27.28 | 27.88 | 26.75 | 27.86 | 380,508 | -0.24(-0.85%) |
Jan 05, 2024 | 28.21 | 28.42 | 27.74 | 28.10 | 275,983 | -0.06(-0.21%) |
Jan 04, 2024 | 29.50 | 29.88 | 28.14 | 28.16 | 221,842 | -0.94(-3.23%) |
Jan 03, 2024 | 29.01 | 29.53 | 28.46 | 29.10 | 337,785 | +0.49(+1.71%) |
Jan 02, 2024 | 29.35 | 30.00 | 28.48 | 28.61 | 436,143 | -0.47(-1.62%) |
Dec 29, 2023 | 28.80 | 29.41 | 28.26 | 29.08 | 674,836 | +0.33(+1.15%) |
Dec 28, 2023 | 29.10 | 29.37 | 28.73 | 28.75 | 236,009 | -0.36(-1.24%) |
Dec 27, 2023 | 29.62 | 29.89 | 29.02 | 29.11 | 314,301 | -0.51(-1.72%) |
Dec 26, 2023 | 29.18 | 29.94 | 29.01 | 29.62 | 199,834 | +0.79(+2.74%) |
Dec 22, 2023 | 28.81 | 29.28 | 28.63 | 28.83 | 302,147 | +0.21(+0.73%) |
Dec 21, 2023 | 28.16 | 28.66 | 27.95 | 28.62 | 440,313 | +0.60(+2.14%) |
Dec 20, 2023 | 28.55 | 28.93 | 27.87 | 28.02 | 410,735 | -0.57(-1.99%) |
Dec 19, 2023 | 28.16 | 28.65 | 28.00 | 28.59 | 540,800 | +0.23(+0.81%) |
Dec 18, 2023 | 29.15 | 29.67 | 28.22 | 28.36 | 349,537 | -0.17(-0.60%) |
Dec 15, 2023 | 28.76 | 29.20 | 28.07 | 28.53 | 2,081,068 | -0.02(-0.07%) |
Dec 14, 2023 | 28.60 | 29.49 | 28.03 | 28.55 | 1,017,731 | +0.41(+1.46%) |
Dec 13, 2023 | 27.48 | 28.43 | 26.39 | 28.14 | 1,491,067 | +0.79(+2.89%) |
Dec 12, 2023 | 27.26 | 27.66 | 26.90 | 27.35 | 2,402,102 | -2.60(-8.68%) |
Dec 11, 2023 | 30.20 | 30.68 | 29.71 | 29.95 | 319,067 | -0.60(-1.96%) |
Dec 08, 2023 | 29.88 | 30.77 | 29.88 | 30.55 | 255,536 | +0.96(+3.24%) |
Dec 07, 2023 | 29.64 | 30.51 | 29.37 | 29.59 | 393,540 | +0.28(+0.96%) |
Dec 06, 2023 | 30.93 | 31.41 | 29.24 | 29.31 | 427,503 | -1.99(-6.36%) |
Dec 05, 2023 | 32.95 | 33.09 | 31.28 | 31.30 | 253,988 | -1.30(-3.99%) |
Dec 04, 2023 | 31.73 | 32.65 | 31.23 | 32.60 | 435,261 | +0.50(+1.56%) |
Dec 01, 2023 | 31.66 | 32.98 | 31.66 | 32.10 | 413,980 | +0.29(+0.91%) |
Nov 30, 2023 | 32.37 | 33.48 | 31.19 | 31.81 | 613,619 | +0.00(+0.00%) |
Nov 29, 2023 | 31.99 | 32.07 | 31.47 | 31.81 | 355,841 | +0.23(+0.73%) |
Nov 28, 2023 | 31.41 | 32.11 | 31.28 | 31.58 | 383,586 | +0.05(+0.16%) |
Nov 27, 2023 | 32.04 | 32.45 | 31.33 | 31.53 | 285,297 | -0.93(-2.87%) |
Nov 24, 2023 | 32.25 | 33.35 | 32.25 | 32.46 | 145,751 | +0.10(+0.31%) |
Nov 22, 2023 | 31.20 | 32.38 | 30.72 | 32.36 | 346,096 | +0.37(+1.16%) |
Nov 21, 2023 | 32.00 | 32.59 | 31.65 | 31.99 | 314,725 | -0.40(-1.23%) |
Nov 20, 2023 | 32.75 | 33.49 | 32.26 | 32.39 | 512,829 | +0.59(+1.86%) |
Nov 17, 2023 | 31.79 | 32.30 | 31.48 | 31.80 | 759,335 | +0.36(+1.15%) |
Nov 16, 2023 | 31.92 | 32.22 | 30.65 | 31.44 | 348,245 | -1.08(-3.32%) |
Nov 15, 2023 | 32.22 | 33.08 | 32.04 | 32.52 | 217,633 | +0.02(+0.06%) |
Nov 14, 2023 | 32.30 | 33.17 | 32.17 | 32.50 | 369,527 | +0.60(+1.88%) |
Nov 13, 2023 | 32.08 | 32.54 | 31.70 | 31.90 | 285,041 | +0.00(+0.00%) |
Nov 10, 2023 | 32.71 | 32.92 | 31.86 | 31.90 | 301,214 | -0.18(-0.56%) |
Nov 09, 2023 | 32.76 | 33.33 | 32.05 | 32.08 | 228,906 | -0.49(-1.50%) |
Nov 08, 2023 | 32.72 | 33.51 | 32.44 | 32.57 | 279,051 | -0.58(-1.75%) |
Nov 07, 2023 | 33.27 | 33.41 | 32.20 | 33.15 | 403,345 | -1.10(-3.21%) |
Nov 06, 2023 | 36.32 | 36.45 | 34.19 | 34.25 | 351,069 | -2.20(-6.04%) |
Nov 03, 2023 | 36.50 | 37.13 | 35.40 | 36.45 | 303,298 | +0.09(+0.25%) |
Nov 02, 2023 | 33.69 | 36.47 | 33.25 | 36.36 | 374,820 | +2.88(+8.60%) |
Nov 01, 2023 | 34.01 | 34.60 | 33.31 | 33.48 | 202,053 | -0.62(-1.82%) |
Oct 31, 2023 | 33.81 | 34.26 | 33.37 | 34.10 | 298,180 | +0.53(+1.58%) |
Oct 30, 2023 | 33.35 | 33.67 | 32.68 | 33.57 | 187,167 | +0.04(+0.12%) |
Oct 27, 2023 | 34.24 | 34.24 | 32.96 | 33.53 | 179,093 | -0.57(-1.67%) |
Oct 26, 2023 | 33.69 | 34.38 | 33.13 | 34.10 | 154,876 | -0.05(-0.15%) |
Oct 25, 2023 | 34.36 | 34.51 | 33.50 | 34.15 | 246,786 | -0.36(-1.04%) |
Oct 24, 2023 | 35.59 | 35.59 | 34.14 | 34.51 | 185,568 | -0.72(-2.04%) |
Oct 23, 2023 | 34.65 | 35.71 | 33.91 | 35.23 | 202,804 | -0.03(-0.09%) |
Oct 20, 2023 | 35.77 | 36.04 | 35.25 | 35.26 | 262,703 | -0.58(-1.62%) |
Oct 19, 2023 | 35.77 | 36.35 | 35.38 | 35.84 | 398,286 | -0.43(-1.19%) |
Oct 18, 2023 | 36.28 | 36.47 | 35.66 | 36.27 | 312,451 | +0.27(+0.75%) |
Oct 17, 2023 | 35.36 | 36.42 | 35.24 | 36.00 | 237,207 | +0.46(+1.29%) |
Oct 16, 2023 | 34.74 | 35.84 | 34.16 | 35.54 | 354,031 | +0.94(+2.72%) |
Oct 13, 2023 | 34.25 | 35.33 | 34.01 | 34.60 | 379,768 | +1.14(+3.41%) |
Oct 12, 2023 | 33.05 | 34.02 | 32.73 | 33.46 | 311,142 | +0.29(+0.87%) |
Oct 11, 2023 | 33.55 | 33.81 | 32.47 | 33.17 | 321,298 | -0.98(-2.87%) |
Oct 10, 2023 | 33.26 | 34.55 | 33.01 | 34.15 | 498,633 | +1.17(+3.55%) |
Oct 09, 2023 | 33.36 | 33.66 | 32.77 | 32.98 | 289,167 | +0.98(+3.06%) |
Oct 06, 2023 | 31.20 | 32.23 | 30.72 | 32.00 | 333,120 | +1.02(+3.29%) |
Oct 05, 2023 | 30.88 | 31.49 | 30.68 | 30.98 | 469,234 | -0.21(-0.67%) |
Oct 04, 2023 | 32.71 | 32.71 | 30.65 | 31.19 | 448,228 | -2.00(-6.03%) |
Oct 03, 2023 | 33.30 | 33.77 | 32.66 | 33.19 | 373,341 | -0.20(-0.60%) |
Oct 02, 2023 | 35.81 | 35.91 | 32.93 | 33.39 | 400,583 | -2.38(-6.65%) |
Sep 29, 2023 | 36.62 | 36.72 | 35.58 | 35.77 | 459,242 | -0.74(-2.03%) |
Sep 28, 2023 | 35.75 | 36.91 | 35.60 | 36.51 | 515,830 | +0.91(+2.56%) |
Sep 27, 2023 | 35.21 | 35.91 | 34.74 | 35.60 | 672,833 | +1.19(+3.46%) |
Sep 26, 2023 | 33.71 | 34.95 | 33.71 | 34.41 | 670,887 | +0.41(+1.21%) |
Sep 25, 2023 | 32.99 | 34.28 | 33.99 | 34.00 | 452,606 | +1.09(+3.31%) |
Sep 22, 2023 | 33.09 | 33.91 | 32.54 | 32.91 | 640,460 | -0.11(-0.33%) |
Sep 21, 2023 | 34.40 | 34.64 | 32.75 | 33.02 | 700,261 | -1.38(-4.01%) |
Sep 20, 2023 | 35.09 | 35.65 | 34.35 | 34.40 | 740,633 | -0.96(-2.71%) |
Sep 19, 2023 | 36.08 | 36.73 | 35.11 | 35.36 | 680,000 | -0.29(-0.81%) |
Sep 18, 2023 | 35.52 | 35.94 | 34.88 | 35.65 | 551,477 | +0.63(+1.80%) |
Sep 15, 2023 | 36.69 | 36.95 | 34.97 | 35.02 | 1,372,094 | -1.62(-4.42%) |
Sep 14, 2023 | 37.64 | 38.44 | 36.57 | 36.64 | 5,745,739 | -1.84(-4.78%) |
Sep 13, 2023 | 38.59 | 38.95 | 37.12 | 38.48 | 985,142 | -3.68(-8.73%) |
Sep 12, 2023 | 41.63 | 42.60 | 41.63 | 42.16 | 278,676 | +1.17(+2.85%) |
Sep 11, 2023 | 42.52 | 42.74 | 40.84 | 40.99 | 274,007 | -1.13(-2.68%) |
Sep 08, 2023 | 42.16 | 42.76 | 41.84 | 42.12 | 335,838 | +0.13(+0.31%) |
Sep 07, 2023 | 42.26 | 43.00 | 41.75 | 41.99 | 498,059 | +0.19(+0.45%) |
Sep 06, 2023 | 41.93 | 42.50 | 41.39 | 41.80 | 265,313 | -0.15(-0.36%) |
Sep 05, 2023 | 42.36 | 42.77 | 41.46 | 41.95 | 535,837 | -0.65(-1.53%) |
Sep 01, 2023 | 43.30 | 43.95 | 42.37 | 42.60 | 332,172 | -0.18(-0.42%) |
Aug 31, 2023 | 42.25 | 42.94 | 41.96 | 42.78 | 319,836 | +0.65(+1.54%) |
Aug 30, 2023 | 41.77 | 42.69 | 41.53 | 42.13 | 454,852 | +0.43(+1.03%) |
Aug 29, 2023 | 42.22 | 42.27 | 41.43 | 41.70 | 267,185 | -0.20(-0.48%) |
Aug 28, 2023 | 42.25 | 42.41 | 41.50 | 41.90 | 312,271 | +0.11(+0.26%) |
Aug 25, 2023 | 41.79 | 42.34 | 41.07 | 41.79 | 268,520 | +0.34(+0.82%) |
Aug 24, 2023 | 41.31 | 42.16 | 41.30 | 41.45 | 267,488 | -0.38(-0.91%) |
Aug 23, 2023 | 41.07 | 42.40 | 40.30 | 41.83 | 240,830 | +0.22(+0.53%) |
Aug 22, 2023 | 41.90 | 42.27 | 41.31 | 41.61 | 226,336 | -0.38(-0.90%) |
Aug 21, 2023 | 41.40 | 42.47 | 41.13 | 41.99 | 235,876 | +1.05(+2.56%) |
Aug 18, 2023 | 40.63 | 41.35 | 40.42 | 40.94 | 295,464 | -0.06(-0.15%) |
Aug 17, 2023 | 41.49 | 41.95 | 40.85 | 41.00 | 335,939 | +1.09(+2.73%) |
Aug 16, 2023 | 40.71 | 41.20 | 39.90 | 39.91 | 240,555 | -0.56(-1.38%) |
Aug 15, 2023 | 41.53 | 42.13 | 40.23 | 40.47 | 348,787 | -1.06(-2.55%) |
Aug 14, 2023 | 39.23 | 41.84 | 39.00 | 41.53 | 531,784 | +2.17(+5.51%) |
Aug 11, 2023 | 39.08 | 39.99 | 38.97 | 39.36 | 192,694 | -0.08(-0.20%) |
Aug 10, 2023 | 39.71 | 39.87 | 38.69 | 39.44 | 205,978 | -0.50(-1.25%) |
Aug 09, 2023 | 40.48 | 40.93 | 39.78 | 39.94 | 255,934 | +0.30(+0.76%) |
Aug 08, 2023 | 37.91 | 39.69 | 37.71 | 39.64 | 212,482 | +0.73(+1.88%) |
Aug 07, 2023 | 37.50 | 39.05 | 37.35 | 38.91 | 279,127 | +1.90(+5.13%) |
Aug 04, 2023 | 37.05 | 37.56 | 36.36 | 37.01 | 157,186 | +0.35(+0.95%) |
Aug 03, 2023 | 33.33 | 36.87 | 30.73 | 36.66 | 324,116 | +2.60(+7.63%) |
Aug 02, 2023 | 34.31 | 34.51 | 33.57 | 34.06 | 99,319 | -0.68(-1.96%) |
Aug 01, 2023 | 35.12 | 35.39 | 34.23 | 34.74 | 174,149 | -1.07(-2.99%) |
Jul 31, 2023 | 34.85 | 35.86 | 34.83 | 35.81 | 233,880 | +0.98(+2.81%) |
Jul 28, 2023 | 33.80 | 34.85 | 33.46 | 34.83 | 111,902 | +1.20(+3.57%) |
Jul 27, 2023 | 34.16 | 34.32 | 33.40 | 33.63 | 218,004 | -0.08(-0.24%) |
Jul 26, 2023 | 33.23 | 34.05 | 33.17 | 33.71 | 180,454 | +0.17(+0.51%) |
Jul 25, 2023 | 32.56 | 33.71 | 32.56 | 33.54 | 151,865 | +0.96(+2.95%) |
Jul 24, 2023 | 32.25 | 32.83 | 31.98 | 32.58 | 232,268 | +0.76(+2.39%) |
Jul 21, 2023 | 31.61 | 31.88 | 31.12 | 31.82 | 123,497 | +0.51(+1.63%) |
Jul 20, 2023 | 31.43 | 31.59 | 30.91 | 31.31 | 89,832 | +0.26(+0.84%) |
Jul 19, 2023 | 31.30 | 31.70 | 30.86 | 31.05 | 117,387 | -0.25(-0.80%) |
Jul 18, 2023 | 29.73 | 31.46 | 29.73 | 31.30 | 116,000 | +1.65(+5.56%) |
Jul 17, 2023 | 29.24 | 29.84 | 28.99 | 29.65 | 109,879 | +0.36(+1.23%) |
Jul 14, 2023 | 30.71 | 30.71 | 29.29 | 29.29 | 129,956 | -1.75(-5.64%) |
Jul 13, 2023 | 31.03 | 31.87 | 30.58 | 31.04 | 136,753 | +0.18(+0.58%) |
Jul 12, 2023 | 31.40 | 31.59 | 30.61 | 30.86 | 137,808 | -0.19(-0.61%) |
Jul 11, 2023 | 30.00 | 31.30 | 29.76 | 31.05 | 161,842 | +1.34(+4.51%) |
Jul 10, 2023 | 29.13 | 29.83 | 29.05 | 29.71 | 120,416 | +0.65(+2.24%) |
Jul 07, 2023 | 27.18 | 29.52 | 27.18 | 29.06 | 328,239 | +1.79(+6.56%) |
Jul 06, 2023 | 27.91 | 28.05 | 26.41 | 27.27 | 195,164 | -1.06(-3.74%) |
Jul 05, 2023 | 29.01 | 29.14 | 28.05 | 28.33 | 155,578 | -0.62(-2.14%) |
Jul 03, 2023 | 29.08 | 29.50 | 28.86 | 28.95 | 68,777 | -0.17(-0.58%) |
Jun 30, 2023 | 29.04 | 29.37 | 28.71 | 29.12 | 187,140 | +0.17(+0.59%) |
Jun 29, 2023 | 28.63 | 29.32 | 28.12 | 28.95 | 213,685 | +0.44(+1.54%) |
Jun 28, 2023 | 27.21 | 28.85 | 27.06 | 28.51 | 415,832 | +1.41(+5.20%) |
Jun 27, 2023 | 26.54 | 27.44 | 26.19 | 27.10 | 264,466 | +0.55(+2.07%) |
Jun 26, 2023 | 25.56 | 26.87 | 25.56 | 26.55 | 313,869 | +1.10(+4.32%) |
Jun 23, 2023 | 25.78 | 26.32 | 25.25 | 25.45 | 1,420,545 | -0.97(-3.67%) |
Jun 22, 2023 | 26.62 | 26.98 | 26.17 | 26.42 | 304,883 | -0.67(-2.47%) |
Jun 21, 2023 | 26.61 | 27.77 | 26.61 | 27.09 | 340,107 | +0.44(+1.65%) |
Jun 20, 2023 | 26.97 | 26.99 | 25.93 | 26.65 | 482,210 | -0.48(-1.77%) |
Jun 16, 2023 | 27.12 | 27.52 | 26.60 | 27.13 | 669,498 | +0.40(+1.50%) |