Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 64.03 | 64.07 | 62.63 | 63.18 | 8,594 | -1.20(-1.86%) |
May 21, 2024 | 62.92 | 64.40 | 62.62 | 64.38 | 19,810 | +1.05(+1.67%) |
May 20, 2024 | 62.29 | 63.64 | 62.29 | 63.32 | 9,710 | +1.08(+1.74%) |
May 17, 2024 | 62.25 | 62.67 | 61.64 | 62.24 | 8,641 | -0.12(-0.19%) |
May 16, 2024 | 62.76 | 63.35 | 62.36 | 62.36 | 16,757 | -0.62(-0.99%) |
May 15, 2024 | 62.00 | 63.13 | 60.97 | 62.98 | 38,172 | +1.65(+2.68%) |
May 14, 2024 | 60.04 | 61.34 | 59.86 | 61.34 | 23,318 | +1.43(+2.39%) |
May 13, 2024 | 59.72 | 59.93 | 59.53 | 59.90 | 7,477 | +0.55(+0.93%) |
May 10, 2024 | 59.68 | 60.15 | 59.00 | 59.35 | 6,793 | +0.08(+0.13%) |
May 09, 2024 | 59.81 | 59.81 | 59.03 | 59.27 | 15,162 | -0.40(-0.67%) |
May 08, 2024 | 59.27 | 59.90 | 59.21 | 59.68 | 11,330 | -0.17(-0.28%) |
May 07, 2024 | 60.10 | 60.27 | 59.53 | 59.84 | 25,743 | -0.47(-0.78%) |
May 06, 2024 | 58.86 | 60.31 | 58.60 | 60.31 | 13,346 | +2.06(+3.55%) |
May 03, 2024 | 58.09 | 58.46 | 57.25 | 58.25 | 25,937 | +2.43(+4.35%) |
May 02, 2024 | 54.48 | 56.02 | 54.13 | 55.82 | 7,336 | +1.49(+2.74%) |
May 01, 2024 | 54.83 | 56.81 | 54.29 | 54.33 | 9,897 | -0.80(-1.45%) |
Apr 30, 2024 | 56.85 | 57.45 | 54.89 | 55.13 | 16,026 | -2.22(-3.87%) |
Apr 29, 2024 | 57.85 | 57.86 | 56.59 | 57.35 | 15,267 | +0.59(+1.04%) |
Apr 26, 2024 | 55.81 | 56.76 | 55.53 | 56.76 | 18,162 | +3.71(+6.99%) |
Apr 25, 2024 | 50.45 | 53.39 | 50.31 | 53.05 | 19,431 | -0.99(-1.83%) |
Apr 24, 2024 | 55.00 | 55.29 | 53.16 | 54.04 | 21,657 | +0.75(+1.41%) |
Apr 23, 2024 | 51.79 | 53.48 | 51.75 | 53.29 | 20,195 | +2.27(+4.45%) |
Apr 22, 2024 | 50.60 | 51.46 | 49.65 | 51.02 | 12,842 | +0.79(+1.57%) |
Apr 19, 2024 | 53.14 | 53.24 | 49.74 | 50.23 | 39,160 | -4.20(-7.72%) |
Apr 18, 2024 | 54.60 | 55.90 | 54.29 | 54.43 | 31,927 | -0.92(-1.67%) |
Apr 17, 2024 | 57.14 | 57.36 | 55.00 | 55.35 | 15,901 | -1.37(-2.42%) |
Apr 16, 2024 | 56.55 | 57.16 | 56.18 | 56.72 | 26,040 | -0.10(-0.17%) |
Apr 15, 2024 | 60.16 | 60.16 | 56.68 | 56.82 | 34,379 | -3.18(-5.30%) |
Apr 12, 2024 | 60.50 | 61.28 | 59.63 | 60.00 | 30,631 | -1.75(-2.83%) |
Apr 11, 2024 | 59.33 | 62.00 | 59.21 | 61.75 | 19,201 | +2.95(+5.02%) |
Apr 10, 2024 | 57.71 | 58.96 | 57.71 | 58.80 | 11,696 | -0.63(-1.06%) |
Apr 09, 2024 | 59.60 | 59.95 | 58.14 | 59.43 | 20,791 | +0.41(+0.69%) |
Apr 08, 2024 | 59.75 | 59.89 | 58.63 | 59.02 | 12,204 | -0.14(-0.24%) |
Apr 05, 2024 | 57.92 | 59.77 | 57.92 | 59.16 | 16,635 | +1.34(+2.32%) |
Apr 04, 2024 | 60.02 | 61.00 | 57.38 | 57.82 | 26,618 | -1.21(-2.05%) |
Apr 03, 2024 | 57.39 | 59.15 | 57.39 | 59.03 | 14,690 | +0.92(+1.58%) |
Apr 02, 2024 | 57.40 | 58.32 | 56.88 | 58.11 | 15,605 | -1.41(-2.37%) |
Apr 01, 2024 | 59.69 | 59.91 | 58.56 | 59.52 | 6,807 | +0.85(+1.45%) |
Mar 28, 2024 | 59.04 | 59.21 | 58.62 | 58.67 | 6,712 | -0.42(-0.71%) |
Mar 27, 2024 | 60.37 | 60.37 | 58.31 | 59.09 | 4,968 | -0.27(-0.46%) |
Mar 26, 2024 | 60.58 | 61.03 | 59.35 | 59.36 | 12,320 | -0.46(-0.77%) |
Mar 25, 2024 | 59.49 | 60.19 | 59.14 | 59.82 | 17,351 | -0.32(-0.53%) |
Mar 22, 2024 | 58.97 | 60.35 | 58.97 | 60.14 | 33,543 | +0.87(+1.47%) |
Mar 21, 2024 | 61.09 | 61.21 | 59.27 | 59.27 | 89,253 | -0.22(-0.37%) |
Mar 20, 2024 | 58.11 | 59.67 | 57.51 | 59.49 | 104,450 | +2.02(+3.51%) |
Mar 19, 2024 | 56.06 | 57.53 | 55.20 | 57.47 | 18,151 | +0.35(+0.61%) |
Mar 18, 2024 | 57.27 | 58.15 | 56.84 | 57.12 | 20,418 | +1.81(+3.27%) |
Mar 15, 2024 | 55.73 | 56.31 | 55.07 | 55.31 | 45,752 | -1.23(-2.17%) |
Mar 14, 2024 | 57.20 | 57.53 | 55.97 | 56.54 | 29,933 | -0.43(-0.76%) |
Mar 13, 2024 | 57.63 | 57.63 | 56.59 | 56.97 | 35,396 | -0.92(-1.59%) |
Mar 12, 2024 | 56.38 | 57.92 | 55.78 | 57.89 | 24,249 | +2.37(+4.27%) |
Mar 11, 2024 | 56.06 | 56.45 | 54.28 | 55.52 | 34,673 | -1.21(-2.13%) |
Mar 08, 2024 | 59.91 | 60.56 | 56.39 | 56.73 | 36,492 | -2.59(-4.37%) |
Mar 07, 2024 | 57.49 | 59.51 | 57.33 | 59.32 | 25,494 | +2.70(+4.77%) |
Mar 06, 2024 | 57.55 | 57.55 | 56.00 | 56.62 | 20,525 | +0.44(+0.78%) |
Mar 05, 2024 | 57.58 | 57.60 | 55.47 | 56.18 | 46,862 | -2.76(-4.68%) |
Mar 04, 2024 | 60.05 | 60.05 | 58.90 | 58.94 | 41,309 | -1.20(-2.00%) |
Mar 01, 2024 | 58.35 | 60.42 | 58.35 | 60.14 | 233,926 | +2.12(+3.65%) |
Feb 29, 2024 | 57.37 | 58.10 | 56.41 | 58.02 | 46,449 | -0.79(-1.34%) |
Feb 28, 2024 | 59.17 | 59.60 | 58.48 | 58.81 | 146,630 | -0.98(-1.64%) |
Feb 27, 2024 | 59.76 | 59.97 | 59.02 | 59.79 | 28,460 | +0.54(+0.91%) |
Feb 26, 2024 | 59.57 | 59.97 | 59.15 | 59.25 | 51,818 | -0.15(-0.25%) |
Feb 23, 2024 | 60.49 | 61.14 | 58.92 | 59.40 | 65,534 | -0.21(-0.35%) |
Feb 22, 2024 | 58.22 | 59.91 | 57.64 | 59.61 | 48,161 | +5.14(+9.44%) |
Feb 21, 2024 | 54.33 | 54.64 | 53.37 | 54.47 | 41,530 | -0.53(-0.96%) |
Feb 20, 2024 | 55.93 | 56.35 | 53.72 | 55.00 | 44,101 | -1.98(-3.47%) |
Feb 16, 2024 | 58.22 | 58.23 | 56.61 | 56.98 | 35,865 | -1.20(-2.06%) |
Feb 15, 2024 | 57.90 | 58.25 | 56.97 | 58.18 | 46,027 | -0.05(-0.09%) |
Feb 14, 2024 | 57.01 | 58.23 | 56.31 | 58.23 | 37,666 | +2.52(+4.52%) |
Feb 13, 2024 | 54.73 | 56.86 | 53.83 | 55.71 | 46,641 | -1.73(-3.01%) |
Feb 12, 2024 | 58.41 | 59.23 | 57.25 | 57.44 | 51,253 | -0.89(-1.53%) |
Feb 09, 2024 | 57.22 | 58.49 | 57.00 | 58.33 | 88,096 | +1.56(+2.75%) |
Feb 08, 2024 | 56.12 | 57.02 | 55.98 | 56.77 | 24,176 | +0.70(+1.25%) |
Feb 07, 2024 | 54.82 | 56.20 | 54.82 | 56.07 | 31,176 | +1.93(+3.56%) |
Feb 06, 2024 | 55.23 | 55.27 | 53.35 | 54.14 | 25,921 | -0.54(-0.99%) |
Feb 05, 2024 | 55.11 | 55.55 | 53.51 | 54.68 | 56,030 | +0.30(+0.55%) |
Feb 02, 2024 | 52.47 | 55.23 | 52.02 | 54.38 | 84,048 | +4.28(+8.54%) |
Feb 01, 2024 | 49.73 | 50.18 | 49.33 | 50.10 | 24,325 | +1.50(+3.09%) |
Jan 31, 2024 | 49.39 | 50.35 | 48.52 | 48.60 | 72,310 | -2.94(-5.70%) |
Jan 30, 2024 | 52.52 | 52.73 | 51.39 | 51.54 | 26,027 | -0.97(-1.85%) |
Jan 29, 2024 | 51.14 | 52.63 | 50.84 | 52.51 | 19,646 | +1.67(+3.28%) |
Jan 26, 2024 | 51.02 | 51.66 | 50.71 | 50.84 | 23,427 | -0.32(-0.63%) |
Jan 25, 2024 | 51.21 | 52.05 | 50.34 | 51.16 | 34,198 | +0.16(+0.31%) |
Jan 24, 2024 | 51.54 | 52.93 | 51.00 | 51.00 | 45,448 | +1.30(+2.62%) |
Jan 23, 2024 | 49.24 | 49.74 | 48.67 | 49.70 | 84,222 | +0.86(+1.76%) |
Jan 22, 2024 | 49.37 | 49.73 | 48.75 | 48.84 | 18,480 | +0.31(+0.64%) |
Jan 19, 2024 | 47.14 | 48.57 | 46.93 | 48.53 | 57,967 | +2.00(+4.30%) |
Jan 18, 2024 | 46.17 | 46.75 | 45.64 | 46.53 | 75,973 | +1.21(+2.67%) |
Jan 17, 2024 | 45.22 | 45.37 | 43.93 | 45.32 | 35,031 | -0.54(-1.18%) |
Jan 16, 2024 | 45.88 | 46.40 | 45.50 | 45.86 | 30,042 | -0.27(-0.59%) |
Jan 12, 2024 | 46.40 | 46.75 | 45.98 | 46.13 | 37,833 | -0.28(-0.60%) |
Jan 11, 2024 | 46.88 | 47.21 | 45.48 | 46.41 | 44,130 | +0.17(+0.37%) |
Jan 10, 2024 | 45.53 | 46.59 | 45.37 | 46.24 | 40,538 | +0.96(+2.12%) |
Jan 09, 2024 | 44.50 | 45.53 | 44.30 | 45.28 | 18,736 | +0.22(+0.49%) |
Jan 08, 2024 | 43.26 | 45.08 | 43.26 | 45.06 | 41,863 | +2.33(+5.45%) |
Jan 05, 2024 | 42.38 | 43.34 | 42.38 | 42.73 | 17,736 | +0.46(+1.09%) |
Jan 04, 2024 | 42.21 | 43.31 | 42.21 | 42.27 | 94,189 | -0.46(-1.08%) |
Jan 03, 2024 | 42.83 | 43.37 | 42.46 | 42.73 | 42,564 | -1.02(-2.33%) |
Jan 02, 2024 | 45.05 | 45.29 | 43.20 | 43.75 | 87,724 | -2.30(-4.99%) |
Dec 29, 2023 | 46.68 | 46.71 | 45.50 | 46.05 | 22,662 | -0.62(-1.33%) |
Dec 28, 2023 | 47.25 | 47.25 | 46.64 | 46.67 | 27,688 | -0.15(-0.32%) |
Dec 27, 2023 | 46.70 | 47.10 | 46.63 | 46.82 | 107,166 | +0.15(+0.32%) |
Dec 26, 2023 | 46.37 | 46.78 | 46.36 | 46.67 | 19,353 | +0.55(+1.19%) |
Dec 22, 2023 | 46.65 | 46.77 | 45.77 | 46.12 | 13,342 | -0.34(-0.73%) |
Dec 21, 2023 | 46.12 | 46.56 | 45.60 | 46.46 | 26,636 | +1.46(+3.24%) |
Dec 20, 2023 | 46.70 | 47.59 | 45.00 | 45.00 | 80,848 | -1.70(-3.64%) |
Dec 19, 2023 | 46.38 | 46.71 | 46.19 | 46.70 | 17,695 | +0.46(+0.99%) |
Dec 18, 2023 | 45.11 | 46.59 | 45.11 | 46.24 | 65,640 | +1.33(+2.96%) |
Dec 15, 2023 | 43.87 | 45.26 | 43.87 | 44.91 | 16,759 | +0.60(+1.35%) |
Dec 14, 2023 | 44.50 | 44.67 | 43.27 | 44.31 | 22,920 | +0.24(+0.54%) |
Dec 13, 2023 | 43.46 | 44.41 | 43.03 | 44.07 | 40,372 | +1.02(+2.37%) |
Dec 12, 2023 | 41.94 | 43.10 | 41.94 | 43.05 | 25,962 | +0.92(+2.18%) |
Dec 11, 2023 | 41.53 | 42.29 | 41.26 | 42.13 | 163,632 | +0.19(+0.46%) |
Dec 08, 2023 | 40.90 | 42.02 | 40.79 | 41.94 | 20,493 | +0.80(+1.94%) |
Dec 07, 2023 | 40.22 | 41.22 | 40.20 | 41.14 | 46,201 | +1.48(+3.73%) |
Dec 06, 2023 | 41.10 | 41.10 | 39.64 | 39.66 | 51,644 | -0.78(-1.93%) |
Dec 05, 2023 | 39.61 | 40.85 | 39.61 | 40.44 | 29,252 | +0.51(+1.28%) |
Dec 04, 2023 | 39.93 | 40.17 | 39.16 | 39.93 | 47,317 | -1.06(-2.59%) |
Dec 01, 2023 | 40.78 | 41.16 | 40.34 | 40.99 | 27,270 | -0.40(-0.97%) |
Nov 30, 2023 | 42.02 | 42.11 | 40.69 | 41.39 | 36,945 | -0.24(-0.58%) |
Nov 29, 2023 | 42.61 | 42.79 | 41.58 | 41.63 | 16,321 | -0.40(-0.95%) |
Nov 28, 2023 | 41.41 | 42.03 | 41.05 | 42.03 | 21,204 | +0.43(+1.03%) |
Nov 27, 2023 | 41.73 | 42.25 | 41.60 | 41.60 | 9,925 | -0.18(-0.43%) |
Nov 24, 2023 | 41.78 | 41.89 | 41.60 | 41.78 | 6,625 | -0.20(-0.48%) |
Nov 22, 2023 | 42.60 | 42.84 | 41.70 | 41.98 | 29,954 | +0.09(+0.21%) |
Nov 21, 2023 | 41.50 | 41.96 | 41.38 | 41.89 | 11,028 | -0.32(-0.76%) |
Nov 20, 2023 | 40.90 | 42.33 | 40.90 | 42.21 | 22,243 | +1.01(+2.45%) |
Nov 17, 2023 | 40.60 | 41.20 | 40.45 | 41.20 | 11,075 | +0.32(+0.78%) |
Nov 16, 2023 | 40.63 | 40.92 | 40.19 | 40.88 | 31,284 | -0.25(-0.61%) |
Nov 15, 2023 | 41.45 | 41.45 | 40.64 | 41.13 | 35,386 | +0.36(+0.89%) |
Nov 14, 2023 | 40.67 | 41.06 | 40.40 | 40.77 | 39,788 | +1.76(+4.51%) |
Nov 13, 2023 | 38.80 | 39.36 | 38.30 | 39.01 | 58,093 | -0.21(-0.54%) |
Nov 10, 2023 | 37.22 | 39.22 | 37.22 | 39.22 | 34,293 | +2.05(+5.52%) |
Nov 09, 2023 | 37.97 | 38.21 | 37.00 | 37.17 | 43,165 | -0.59(-1.56%) |
Nov 08, 2023 | 37.63 | 37.80 | 37.09 | 37.76 | 66,981 | +0.08(+0.21%) |
Nov 07, 2023 | 36.79 | 37.68 | 36.39 | 37.68 | 35,770 | +1.70(+4.72%) |
Nov 06, 2023 | 36.00 | 36.27 | 35.34 | 35.98 | 18,270 | +0.40(+1.13%) |
Nov 03, 2023 | 35.01 | 35.95 | 34.99 | 35.58 | 29,948 | +0.82(+2.36%) |
Nov 02, 2023 | 34.81 | 34.92 | 34.17 | 34.76 | 26,534 | +0.89(+2.63%) |
Nov 01, 2023 | 32.65 | 33.87 | 32.65 | 33.87 | 21,165 | +1.48(+4.57%) |
Oct 31, 2023 | 32.29 | 32.41 | 31.50 | 32.39 | 17,576 | +0.08(+0.25%) |
Oct 30, 2023 | 32.11 | 32.80 | 31.87 | 32.31 | 31,725 | +0.76(+2.41%) |
Oct 27, 2023 | 31.63 | 32.00 | 31.19 | 31.55 | 31,748 | +1.11(+3.65%) |
Oct 26, 2023 | 32.04 | 32.30 | 30.28 | 30.44 | 42,439 | -2.03(-6.25%) |
Oct 25, 2023 | 34.24 | 34.24 | 32.37 | 32.47 | 48,131 | -2.32(-6.67%) |
Oct 24, 2023 | 34.48 | 34.85 | 34.04 | 34.79 | 17,801 | +0.79(+2.32%) |
Oct 23, 2023 | 33.08 | 34.33 | 32.58 | 34.00 | 20,374 | +0.77(+2.32%) |
Oct 20, 2023 | 34.34 | 34.56 | 33.15 | 33.23 | 36,410 | -1.31(-3.79%) |
Oct 19, 2023 | 35.26 | 35.73 | 34.30 | 34.54 | 52,721 | +0.12(+0.35%) |
Oct 18, 2023 | 35.42 | 35.71 | 34.17 | 34.42 | 26,520 | -1.58(-4.39%) |
Oct 17, 2023 | 35.60 | 36.31 | 34.96 | 36.00 | 26,492 | -0.65(-1.77%) |
Oct 16, 2023 | 36.27 | 36.92 | 35.73 | 36.65 | 18,344 | +0.95(+2.66%) |
Oct 13, 2023 | 37.17 | 37.22 | 35.40 | 35.70 | 65,069 | -1.38(-3.72%) |
Oct 12, 2023 | 37.31 | 38.01 | 36.65 | 37.08 | 28,850 | -0.25(-0.67%) |
Oct 11, 2023 | 37.00 | 37.48 | 36.74 | 37.33 | 22,374 | +0.73(+1.99%) |
Oct 10, 2023 | 36.56 | 37.50 | 36.50 | 36.60 | 24,601 | +0.17(+0.47%) |
Oct 09, 2023 | 35.34 | 36.66 | 35.06 | 36.43 | 57,827 | +0.36(+1.00%) |
Oct 06, 2023 | 33.70 | 36.23 | 33.64 | 36.07 | 46,748 | +1.45(+4.19%) |
Oct 05, 2023 | 34.55 | 34.67 | 33.69 | 34.62 | 24,741 | +0.11(+0.32%) |
Oct 04, 2023 | 33.49 | 34.53 | 33.49 | 34.51 | 37,858 | +1.20(+3.60%) |
Oct 03, 2023 | 34.15 | 34.79 | 33.04 | 33.31 | 40,955 | -1.33(-3.84%) |
Oct 02, 2023 | 33.83 | 34.97 | 33.83 | 34.64 | 31,965 | +0.89(+2.64%) |
Sep 29, 2023 | 34.44 | 34.78 | 33.50 | 33.75 | 38,116 | +0.20(+0.60%) |
Sep 28, 2023 | 32.36 | 33.75 | 32.15 | 33.55 | 33,665 | +0.77(+2.35%) |
Sep 27, 2023 | 33.13 | 33.25 | 31.97 | 32.78 | 29,417 | -0.05(-0.15%) |
Sep 26, 2023 | 33.43 | 33.54 | 32.64 | 32.83 | 49,116 | -1.17(-3.44%) |
Sep 25, 2023 | 33.27 | 34.01 | 33.61 | 34.00 | 12,390 | +0.48(+1.43%) |
Sep 22, 2023 | 34.01 | 34.48 | 33.41 | 33.52 | 16,557 | +0.02(+0.06%) |
Sep 21, 2023 | 34.08 | 34.40 | 33.50 | 33.50 | 55,593 | -1.76(-4.99%) |
Sep 20, 2023 | 36.99 | 36.99 | 35.26 | 35.26 | 22,582 | -1.46(-3.98%) |
Sep 19, 2023 | 36.61 | 36.91 | 35.89 | 36.72 | 20,399 | -0.14(-0.38%) |
Sep 18, 2023 | 36.58 | 37.03 | 36.52 | 36.86 | 14,127 | -0.17(-0.46%) |
Sep 15, 2023 | 38.50 | 38.50 | 36.80 | 37.03 | 88,748 | -1.63(-4.22%) |
Sep 14, 2023 | 38.70 | 38.96 | 38.17 | 38.66 | 39,368 | +0.19(+0.49%) |
Sep 13, 2023 | 38.35 | 38.94 | 37.94 | 38.47 | 156,920 | +0.32(+0.84%) |
Sep 12, 2023 | 38.94 | 39.37 | 38.14 | 38.15 | 42,804 | -1.22(-3.10%) |
Sep 11, 2023 | 38.83 | 39.51 | 38.35 | 39.37 | 117,506 | +1.49(+3.93%) |
Sep 08, 2023 | 38.10 | 38.65 | 37.65 | 37.88 | 34,326 | +0.22(+0.58%) |
Sep 07, 2023 | 36.63 | 37.72 | 36.38 | 37.66 | 31,037 | -0.42(-1.10%) |
Sep 06, 2023 | 38.99 | 39.11 | 37.48 | 38.08 | 45,110 | -1.10(-2.81%) |
Sep 05, 2023 | 38.10 | 39.41 | 38.10 | 39.18 | 28,837 | +0.84(+2.19%) |
Sep 01, 2023 | 39.12 | 39.19 | 38.00 | 38.34 | 25,662 | -0.17(-0.44%) |
Aug 31, 2023 | 38.20 | 39.08 | 38.20 | 38.51 | 38,089 | +0.28(+0.73%) |
Aug 30, 2023 | 37.94 | 38.60 | 37.46 | 38.23 | 41,037 | +0.43(+1.14%) |
Aug 29, 2023 | 35.61 | 37.92 | 35.61 | 37.80 | 43,345 | +2.19(+6.15%) |
Aug 28, 2023 | 35.66 | 36.04 | 34.99 | 35.61 | 25,487 | +0.34(+0.96%) |
Aug 25, 2023 | 34.91 | 35.70 | 33.95 | 35.27 | 37,627 | +0.55(+1.58%) |
Aug 24, 2023 | 38.15 | 38.15 | 34.72 | 34.72 | 61,592 | -2.17(-5.88%) |
Aug 23, 2023 | 35.79 | 37.13 | 35.61 | 36.89 | 40,994 | +1.58(+4.47%) |
Aug 22, 2023 | 36.50 | 36.50 | 35.13 | 35.31 | 18,869 | -0.19(-0.54%) |
Aug 21, 2023 | 34.14 | 35.60 | 34.05 | 35.50 | 24,102 | +1.92(+5.72%) |
Aug 18, 2023 | 32.75 | 33.84 | 32.50 | 33.58 | 23,034 | -0.33(-0.97%) |
Aug 17, 2023 | 34.95 | 34.95 | 33.75 | 33.91 | 32,148 | -1.04(-2.98%) |
Aug 16, 2023 | 35.84 | 36.06 | 34.95 | 34.95 | 47,331 | -1.27(-3.51%) |
Aug 15, 2023 | 36.96 | 37.23 | 36.06 | 36.22 | 16,756 | -0.80(-2.16%) |
Aug 14, 2023 | 35.47 | 37.02 | 35.17 | 37.02 | 25,016 | +1.25(+3.49%) |
Aug 11, 2023 | 35.99 | 36.31 | 35.61 | 35.77 | 35,802 | -0.97(-2.64%) |
Aug 10, 2023 | 37.31 | 38.01 | 36.60 | 36.74 | 20,991 | +0.17(+0.46%) |
Aug 09, 2023 | 38.20 | 38.20 | 36.33 | 36.57 | 32,907 | -1.60(-4.19%) |
Aug 08, 2023 | 38.45 | 38.59 | 37.49 | 38.17 | 27,774 | -1.17(-2.97%) |
Aug 07, 2023 | 39.09 | 39.35 | 38.29 | 39.34 | 21,910 | +0.69(+1.79%) |
Aug 04, 2023 | 39.56 | 40.21 | 38.62 | 38.65 | 55,645 | +0.65(+1.71%) |
Aug 03, 2023 | 37.24 | 38.73 | 37.24 | 38.00 | 31,424 | -0.01(-0.03%) |
Aug 02, 2023 | 39.54 | 39.54 | 37.36 | 38.01 | 42,375 | -2.84(-6.95%) |
Aug 01, 2023 | 40.46 | 41.06 | 40.25 | 40.85 | 18,630 | -0.13(-0.32%) |
Jul 31, 2023 | 40.92 | 41.17 | 40.58 | 40.98 | 23,134 | +0.35(+0.86%) |
Jul 28, 2023 | 39.58 | 40.83 | 39.52 | 40.63 | 25,043 | +2.10(+5.45%) |
Jul 27, 2023 | 40.46 | 40.77 | 38.30 | 38.53 | 58,558 | -0.14(-0.36%) |
Jul 26, 2023 | 39.29 | 39.29 | 37.96 | 38.67 | 33,830 | -0.54(-1.38%) |
Jul 25, 2023 | 39.19 | 39.56 | 38.81 | 39.21 | 19,880 | +1.01(+2.64%) |
Jul 24, 2023 | 38.38 | 38.68 | 37.63 | 38.20 | 58,438 | +0.00(+0.00%) |
Jul 21, 2023 | 39.52 | 39.57 | 38.07 | 38.20 | 78,706 | -0.78(-2.00%) |
Jul 20, 2023 | 41.39 | 41.63 | 38.72 | 38.98 | 71,128 | -4.04(-9.39%) |
Jul 19, 2023 | 43.82 | 43.82 | 42.80 | 43.02 | 26,080 | -0.13(-0.31%) |
Jul 18, 2023 | 42.05 | 43.46 | 41.14 | 43.15 | 49,589 | +0.88(+2.09%) |
Jul 17, 2023 | 41.73 | 42.27 | 41.24 | 42.27 | 40,461 | +1.30(+3.17%) |
Jul 14, 2023 | 41.71 | 42.66 | 40.80 | 40.97 | 26,771 | -0.37(-0.90%) |
Jul 13, 2023 | 40.12 | 41.39 | 40.12 | 41.34 | 35,956 | +2.11(+5.38%) |
Jul 12, 2023 | 39.00 | 39.47 | 38.53 | 39.23 | 36,514 | +1.32(+3.48%) |
Jul 11, 2023 | 37.76 | 38.02 | 37.10 | 37.91 | 23,022 | +0.23(+0.61%) |
Jul 10, 2023 | 38.11 | 38.15 | 36.80 | 37.68 | 31,260 | -0.64(-1.67%) |
Jul 07, 2023 | 38.64 | 39.37 | 38.32 | 38.32 | 24,451 | -0.28(-0.72%) |
Jul 06, 2023 | 38.32 | 38.66 | 37.66 | 38.60 | 34,531 | -0.59(-1.51%) |
Jul 05, 2023 | 38.73 | 39.61 | 38.73 | 39.19 | 13,665 | +0.19(+0.49%) |
Jul 03, 2023 | 38.87 | 39.29 | 38.60 | 39.00 | 28,163 | +0.53(+1.38%) |
Jun 30, 2023 | 38.00 | 38.81 | 38.00 | 38.47 | 30,800 | +1.39(+3.75%) |
Jun 29, 2023 | 37.88 | 37.97 | 36.82 | 37.08 | 34,043 | -0.54(-1.44%) |
Jun 28, 2023 | 36.60 | 38.45 | 36.60 | 37.62 | 32,914 | +0.38(+1.02%) |
Jun 27, 2023 | 36.16 | 37.24 | 35.72 | 37.24 | 32,816 | +1.99(+5.65%) |
Jun 26, 2023 | 37.52 | 38.26 | 35.25 | 35.25 | 35,834 | -2.42(-6.42%) |
Jun 23, 2023 | 37.25 | 38.07 | 36.98 | 37.67 | 23,896 | -0.56(-1.46%) |
Jun 22, 2023 | 36.62 | 38.23 | 36.62 | 38.23 | 21,521 | +1.08(+2.92%) |
Jun 21, 2023 | 38.93 | 38.98 | 36.91 | 37.15 | 47,056 | -1.91(-4.90%) |
Jun 20, 2023 | 38.37 | 39.28 | 38.12 | 39.06 | 47,223 | +0.38(+0.97%) |
Jun 16, 2023 | 40.47 | 40.47 | 38.68 | 38.68 | 60,186 | -1.03(-2.59%) |