Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 38.46 | 38.49 | 37.35 | 37.35 | 1,647 | -0.08(-0.21%) |
May 23, 2024 | 38.81 | 38.81 | 37.43 | 37.43 | 1,126 | +0.19(+0.50%) |
May 22, 2024 | 37.93 | 38.11 | 37.10 | 37.24 | 2,936 | -1.52(-3.92%) |
May 21, 2024 | 39.37 | 39.37 | 37.60 | 38.76 | 830 | -0.72(-1.82%) |
May 20, 2024 | 39.84 | 39.84 | 38.32 | 39.48 | 1,280 | +1.14(+2.98%) |
May 17, 2024 | 38.60 | 38.74 | 36.64 | 38.34 | 2,613 | +0.68(+1.80%) |
May 16, 2024 | 37.61 | 38.68 | 37.61 | 37.66 | 2,021 | +0.46(+1.23%) |
May 15, 2024 | 36.88 | 38.38 | 36.62 | 37.20 | 1,016 | +0.07(+0.18%) |
May 14, 2024 | 36.37 | 37.98 | 36.37 | 37.13 | 1,978 | +0.58(+1.59%) |
May 13, 2024 | 36.54 | 37.94 | 36.34 | 36.55 | 822 | -0.17(-0.46%) |
May 10, 2024 | 38.06 | 38.06 | 36.63 | 36.72 | 1,389 | -0.03(-0.09%) |
May 09, 2024 | 36.60 | 37.89 | 36.60 | 36.75 | 1,048 | +0.09(+0.23%) |
May 08, 2024 | 36.41 | 38.00 | 36.41 | 36.67 | 1,224 | -1.54(-4.04%) |
May 07, 2024 | 38.25 | 38.85 | 38.14 | 38.21 | 963 | -0.40(-1.04%) |
May 06, 2024 | 40.02 | 40.02 | 38.61 | 38.61 | 3,821 | -0.13(-0.33%) |
May 03, 2024 | 38.42 | 39.75 | 38.42 | 38.74 | 3,462 | +0.20(+0.51%) |
May 02, 2024 | 38.50 | 39.30 | 38.31 | 38.54 | 1,193 | +0.28(+0.74%) |
May 01, 2024 | 38.95 | 39.60 | 38.12 | 38.26 | 540 | -0.57(-1.48%) |
Apr 30, 2024 | 38.54 | 39.90 | 38.54 | 38.83 | 682 | +1.53(+4.10%) |
Apr 29, 2024 | 37.09 | 38.39 | 37.09 | 37.30 | 1,542 | +0.23(+0.62%) |
Apr 26, 2024 | 36.80 | 38.27 | 36.80 | 37.07 | 4,888 | -0.91(-2.41%) |
Apr 25, 2024 | 37.98 | 38.36 | 37.98 | 37.98 | 921 | -3.22(-7.82%) |
Apr 24, 2024 | 41.26 | 42.39 | 40.92 | 41.21 | 889 | +0.89(+2.20%) |
Apr 23, 2024 | 40.88 | 40.88 | 39.51 | 40.32 | 4,137 | +0.27(+0.67%) |
Apr 22, 2024 | 38.86 | 40.07 | 38.86 | 40.05 | 1,392 | +0.94(+2.40%) |
Apr 19, 2024 | 39.36 | 40.22 | 39.11 | 39.11 | 1,101 | -1.72(-4.21%) |
Apr 18, 2024 | 41.98 | 41.98 | 40.71 | 40.83 | 1,590 | -0.79(-1.89%) |
Apr 17, 2024 | 42.17 | 42.17 | 40.58 | 41.62 | 1,157 | +1.44(+3.58%) |
Apr 16, 2024 | 41.25 | 41.79 | 40.18 | 40.18 | 1,815 | -1.78(-4.23%) |
Apr 15, 2024 | 41.83 | 42.99 | 41.72 | 41.95 | 1,316 | -0.09(-0.21%) |
Apr 12, 2024 | 43.39 | 43.39 | 41.96 | 42.04 | 6,522 | -0.04(-0.09%) |
Apr 11, 2024 | 41.84 | 43.09 | 41.84 | 42.08 | 6,023 | -0.51(-1.19%) |
Apr 10, 2024 | 42.04 | 43.08 | 41.89 | 42.59 | 594 | +0.56(+1.33%) |
Apr 09, 2024 | 41.91 | 43.21 | 41.47 | 42.03 | 2,705 | +1.90(+4.74%) |
Apr 08, 2024 | 39.69 | 41.48 | 39.69 | 40.13 | 964 | -0.19(-0.48%) |
Apr 05, 2024 | 41.04 | 41.57 | 40.19 | 40.32 | 2,297 | -1.16(-2.81%) |
Apr 04, 2024 | 40.77 | 42.68 | 40.77 | 41.49 | 753 | +0.53(+1.30%) |
Apr 03, 2024 | 42.91 | 42.91 | 40.12 | 40.95 | 2,745 | -0.49(-1.17%) |
Apr 02, 2024 | 40.65 | 42.83 | 40.65 | 41.44 | 1,540 | -0.70(-1.67%) |
Apr 01, 2024 | 41.11 | 42.56 | 41.11 | 42.14 | 2,496 | -2.09(-4.72%) |
Mar 28, 2024 | 42.64 | 45.09 | 42.64 | 44.23 | 917 | -0.27(-0.61%) |
Mar 27, 2024 | 45.66 | 45.67 | 44.11 | 44.50 | 2,973 | -0.25(-0.55%) |
Mar 26, 2024 | 46.39 | 46.39 | 44.62 | 44.75 | 1,454 | -0.20(-0.45%) |
Mar 25, 2024 | 45.36 | 45.36 | 43.59 | 44.95 | 2,492 | +0.09(+0.21%) |
Mar 22, 2024 | 46.23 | 46.24 | 44.72 | 44.86 | 1,115 | +0.28(+0.62%) |
Mar 21, 2024 | 44.57 | 46.25 | 44.35 | 44.58 | 12,263 | +0.87(+1.98%) |
Mar 20, 2024 | 45.51 | 45.51 | 43.66 | 43.71 | 922 | -1.25(-2.78%) |
Mar 19, 2024 | 45.21 | 45.21 | 43.46 | 44.96 | 4,422 | +1.15(+2.63%) |
Mar 18, 2024 | 45.82 | 45.82 | 43.56 | 43.81 | 792 | -0.87(-1.96%) |
Mar 15, 2024 | 44.69 | 44.69 | 43.05 | 44.69 | 1,182 | +0.85(+1.94%) |
Mar 14, 2024 | 44.19 | 44.19 | 42.83 | 43.84 | 595 | +0.67(+1.54%) |
Mar 13, 2024 | 44.96 | 44.96 | 43.17 | 43.17 | 1,976 | +0.49(+1.16%) |
Mar 12, 2024 | 44.73 | 44.73 | 42.68 | 42.68 | 2,291 | -0.23(-0.53%) |
Mar 11, 2024 | 44.04 | 44.05 | 42.55 | 42.90 | 1,311 | -1.19(-2.70%) |
Mar 08, 2024 | 45.39 | 45.61 | 43.36 | 44.10 | 2,171 | +1.19(+2.77%) |
Mar 07, 2024 | 42.80 | 44.43 | 42.51 | 42.91 | 829 | -2.03(-4.51%) |
Mar 06, 2024 | 44.98 | 44.98 | 43.41 | 44.93 | 1,831 | +1.69(+3.90%) |
Mar 05, 2024 | 44.62 | 44.62 | 43.25 | 43.25 | 680 | -2.52(-5.51%) |
Mar 04, 2024 | 43.37 | 45.77 | 43.37 | 45.77 | 1,564 | +2.79(+6.48%) |
Mar 01, 2024 | 44.58 | 44.59 | 42.44 | 42.98 | 810 | -0.19(-0.44%) |
Feb 29, 2024 | 41.97 | 43.37 | 41.74 | 43.17 | 1,375 | +1.68(+4.05%) |
Feb 28, 2024 | 43.04 | 43.04 | 40.97 | 41.49 | 1,459 | -0.65(-1.55%) |
Feb 27, 2024 | 41.77 | 43.43 | 41.77 | 42.14 | 1,084 | +0.14(+0.34%) |
Feb 26, 2024 | 41.62 | 43.54 | 41.62 | 42.00 | 2,010 | -0.25(-0.59%) |
Feb 23, 2024 | 42.03 | 42.45 | 42.03 | 42.25 | 1,559 | +1.18(+2.88%) |
Feb 22, 2024 | 42.87 | 42.87 | 40.47 | 41.07 | 2,949 | -0.10(-0.23%) |
Feb 21, 2024 | 41.60 | 41.60 | 39.76 | 41.16 | 1,433 | +1.22(+3.06%) |
Feb 20, 2024 | 41.83 | 42.35 | 39.38 | 39.94 | 1,957 | -2.01(-4.79%) |
Feb 16, 2024 | 40.80 | 41.99 | 40.05 | 41.95 | 3,238 | +1.67(+4.16%) |
Feb 15, 2024 | 41.61 | 41.88 | 39.40 | 40.28 | 1,796 | +1.40(+3.61%) |
Feb 14, 2024 | 40.42 | 40.42 | 38.49 | 38.87 | 19,112 | -0.61(-1.55%) |
Feb 13, 2024 | 40.46 | 40.46 | 39.03 | 39.49 | 4,546 | -0.59(-1.47%) |
Feb 12, 2024 | 38.80 | 40.48 | 38.42 | 40.08 | 1,820 | -0.13(-0.32%) |
Feb 09, 2024 | 38.63 | 40.44 | 38.62 | 40.21 | 34,853 | +1.19(+3.04%) |
Feb 08, 2024 | 40.49 | 40.49 | 38.92 | 39.02 | 1,036 | +0.21(+0.55%) |
Feb 07, 2024 | 40.23 | 40.25 | 38.80 | 38.81 | 671 | +0.15(+0.38%) |
Feb 06, 2024 | 38.39 | 39.97 | 38.39 | 38.66 | 1,927 | -1.55(-3.85%) |
Feb 05, 2024 | 40.54 | 40.54 | 38.72 | 40.21 | 2,650 | +0.74(+1.87%) |
Feb 02, 2024 | 40.80 | 40.80 | 39.47 | 39.47 | 441 | -0.77(-1.90%) |
Feb 01, 2024 | 40.60 | 40.60 | 38.79 | 40.23 | 1,656 | -0.38(-0.93%) |
Jan 31, 2024 | 39.32 | 40.61 | 39.32 | 40.61 | 1,425 | +1.85(+4.76%) |
Jan 30, 2024 | 38.05 | 40.06 | 38.05 | 38.77 | 887 | +0.65(+1.70%) |
Jan 29, 2024 | 38.22 | 39.36 | 38.11 | 38.12 | 1,762 | +0.26(+0.68%) |
Jan 26, 2024 | 38.42 | 38.42 | 37.86 | 37.86 | 877 | -1.18(-3.02%) |
Jan 25, 2024 | 40.72 | 40.72 | 38.83 | 39.04 | 618 | -0.05(-0.12%) |
Jan 24, 2024 | 40.76 | 40.76 | 38.60 | 39.09 | 3,123 | -0.92(-2.31%) |
Jan 23, 2024 | 40.32 | 40.32 | 38.77 | 40.01 | 2,184 | +0.21(+0.52%) |
Jan 22, 2024 | 40.40 | 40.44 | 39.60 | 39.81 | 11,489 | +0.47(+1.18%) |
Jan 19, 2024 | 38.01 | 39.78 | 38.01 | 39.34 | 1,749 | +1.70(+4.51%) |
Jan 18, 2024 | 39.58 | 39.58 | 37.22 | 37.64 | 915 | -1.16(-2.99%) |
Jan 17, 2024 | 37.88 | 39.00 | 37.66 | 38.81 | 2,027 | -1.93(-4.73%) |
Jan 16, 2024 | 39.51 | 40.73 | 39.10 | 40.73 | 21,715 | +1.74(+4.47%) |
Jan 12, 2024 | 40.63 | 40.64 | 38.84 | 38.99 | 1,018 | +1.01(+2.65%) |
Jan 11, 2024 | 39.28 | 39.28 | 37.77 | 37.98 | 1,761 | +0.38(+1.00%) |
Jan 10, 2024 | 38.35 | 38.82 | 37.53 | 37.61 | 2,139 | -0.44(-1.15%) |
Jan 09, 2024 | 37.73 | 39.14 | 37.73 | 38.04 | 21,996 | -1.59(-4.01%) |
Jan 08, 2024 | 38.20 | 40.53 | 38.20 | 39.63 | 4,585 | +1.16(+3.02%) |
Jan 05, 2024 | 39.70 | 39.70 | 37.98 | 38.47 | 2,005 | -1.64(-4.08%) |
Jan 04, 2024 | 40.41 | 40.41 | 39.11 | 40.11 | 666 | -0.65(-1.59%) |
Jan 03, 2024 | 42.02 | 42.25 | 40.62 | 40.75 | 5,803 | +0.10(+0.24%) |
Jan 02, 2024 | 42.15 | 42.64 | 40.62 | 40.66 | 865 | -1.26(-3.00%) |
Dec 29, 2023 | 40.81 | 42.98 | 40.81 | 41.91 | 907 | -0.38(-0.90%) |
Dec 28, 2023 | 42.90 | 42.90 | 41.62 | 42.29 | 1,173 | +1.74(+4.30%) |
Dec 27, 2023 | 39.42 | 41.91 | 39.42 | 40.55 | 3,174 | +1.35(+3.43%) |
Dec 26, 2023 | 42.23 | 42.23 | 39.21 | 39.21 | 1,449 | -0.56(-1.41%) |
Dec 22, 2023 | 40.00 | 41.56 | 39.77 | 39.77 | 4,423 | +0.38(+0.96%) |
Dec 21, 2023 | 39.60 | 39.80 | 39.33 | 39.39 | 2,548 | -0.09(-0.22%) |
Dec 20, 2023 | 39.96 | 39.96 | 38.38 | 39.47 | 2,543 | +1.19(+3.10%) |
Dec 19, 2023 | 38.42 | 38.42 | 36.71 | 38.29 | 1,662 | +0.69(+1.82%) |
Dec 18, 2023 | 37.06 | 38.89 | 37.06 | 37.60 | 2,094 | -0.30(-0.78%) |
Dec 15, 2023 | 37.90 | 39.48 | 37.81 | 37.90 | 881 | +1.97(+5.48%) |
Dec 14, 2023 | 37.14 | 37.14 | 35.72 | 35.93 | 6,397 | +1.50(+4.34%) |
Dec 13, 2023 | 35.25 | 35.25 | 33.87 | 34.43 | 2,804 | -0.22(-0.63%) |
Dec 12, 2023 | 33.48 | 35.21 | 33.05 | 34.65 | 4,543 | +1.51(+4.56%) |
Dec 11, 2023 | 33.20 | 34.48 | 32.78 | 33.14 | 5,890 | -0.07(-0.22%) |
Dec 08, 2023 | 34.46 | 34.46 | 33.10 | 33.22 | 2,197 | -1.29(-3.74%) |
Dec 07, 2023 | 34.09 | 35.21 | 34.09 | 34.51 | 1,419 | -0.40(-1.15%) |
Dec 06, 2023 | 34.53 | 35.80 | 34.53 | 34.91 | 2,524 | +1.27(+3.77%) |
Dec 05, 2023 | 34.82 | 34.82 | 33.64 | 33.64 | 1,365 | -1.95(-5.48%) |
Dec 04, 2023 | 35.75 | 35.78 | 34.44 | 35.59 | 2,960 | +0.42(+1.19%) |
Dec 01, 2023 | 35.62 | 35.84 | 35.17 | 35.17 | 3,092 | -0.47(-1.31%) |
Nov 30, 2023 | 36.00 | 36.00 | 35.15 | 35.64 | 1,406 | +0.39(+1.10%) |
Nov 29, 2023 | 35.70 | 35.73 | 35.00 | 35.25 | 1,104 | +0.07(+0.20%) |
Nov 28, 2023 | 35.86 | 35.86 | 35.18 | 35.18 | 4,498 | +0.00(+0.01%) |
Nov 27, 2023 | 36.48 | 36.48 | 35.18 | 35.18 | 2,186 | -0.48(-1.35%) |
Nov 24, 2023 | 34.35 | 35.66 | 34.35 | 35.66 | 852 | +1.38(+4.03%) |
Nov 22, 2023 | 35.58 | 35.58 | 33.96 | 34.27 | 496 | -0.21(-0.60%) |
Nov 21, 2023 | 36.08 | 36.08 | 34.48 | 34.48 | 1,560 | -0.90(-2.55%) |
Nov 20, 2023 | 33.96 | 35.54 | 33.96 | 35.38 | 8,314 | +0.98(+2.84%) |
Nov 17, 2023 | 33.71 | 35.68 | 33.71 | 34.41 | 2,349 | +0.74(+2.20%) |
Nov 16, 2023 | 34.72 | 34.73 | 33.39 | 33.66 | 2,306 | +0.08(+0.23%) |
Nov 15, 2023 | 33.20 | 33.67 | 32.95 | 33.59 | 2,158 | +1.93(+6.10%) |
Nov 14, 2023 | 32.84 | 32.84 | 31.27 | 31.66 | 1,533 | +0.34(+1.10%) |
Nov 13, 2023 | 32.50 | 32.50 | 30.87 | 31.31 | 2,254 | -0.12(-0.39%) |
Nov 10, 2023 | 32.75 | 32.75 | 31.32 | 31.44 | 1,790 | +0.09(+0.29%) |
Nov 09, 2023 | 32.61 | 32.61 | 31.03 | 31.34 | 1,200 | -0.65(-2.03%) |
Nov 08, 2023 | 31.15 | 31.99 | 30.87 | 31.99 | 1,901 | +0.35(+1.11%) |
Nov 07, 2023 | 32.77 | 32.77 | 31.64 | 31.64 | 3,735 | -0.06(-0.20%) |
Nov 06, 2023 | 32.95 | 32.99 | 31.71 | 31.71 | 2,349 | +0.17(+0.54%) |
Nov 03, 2023 | 32.94 | 33.42 | 31.33 | 31.54 | 962 | -0.10(-0.32%) |
Nov 02, 2023 | 33.23 | 33.23 | 31.64 | 31.64 | 2,625 | +1.67(+5.57%) |
Nov 01, 2023 | 31.48 | 31.48 | 29.84 | 29.97 | 1,498 | -0.12(-0.41%) |
Oct 31, 2023 | 30.44 | 30.44 | 29.11 | 30.09 | 2,474 | -0.37(-1.22%) |
Oct 30, 2023 | 29.62 | 30.75 | 29.62 | 30.46 | 2,966 | +2.61(+9.35%) |
Oct 27, 2023 | 28.51 | 28.58 | 27.84 | 27.86 | 1,229 | +0.16(+0.56%) |
Oct 26, 2023 | 28.58 | 28.58 | 27.46 | 27.70 | 2,437 | -0.43(-1.54%) |
Oct 25, 2023 | 28.27 | 29.29 | 28.13 | 28.13 | 2,451 | -0.90(-3.09%) |
Oct 24, 2023 | 27.98 | 29.03 | 27.92 | 29.03 | 2,065 | +0.94(+3.33%) |
Oct 23, 2023 | 27.85 | 28.80 | 27.85 | 28.10 | 2,789 | -0.89(-3.07%) |
Oct 20, 2023 | 28.12 | 29.18 | 28.12 | 28.99 | 2,147 | -0.51(-1.72%) |
Oct 19, 2023 | 29.48 | 29.49 | 28.81 | 29.49 | 1,589 | -0.22(-0.75%) |
Oct 18, 2023 | 29.08 | 29.84 | 29.04 | 29.72 | 1,354 | +0.43(+1.46%) |
Oct 17, 2023 | 29.22 | 30.08 | 29.22 | 29.29 | 1,210 | -0.06(-0.19%) |
Oct 16, 2023 | 29.47 | 29.69 | 29.34 | 29.34 | 4,732 | -0.55(-1.83%) |
Oct 13, 2023 | 29.46 | 30.50 | 29.46 | 29.89 | 382 | +0.39(+1.34%) |
Oct 12, 2023 | 30.61 | 30.61 | 29.28 | 29.50 | 1,559 | +0.67(+2.32%) |
Oct 11, 2023 | 28.85 | 29.94 | 28.82 | 28.83 | 2,795 | -0.03(-0.12%) |
Oct 10, 2023 | 28.74 | 29.84 | 28.74 | 28.86 | 1,207 | +0.36(+1.27%) |
Oct 09, 2023 | 28.22 | 29.31 | 28.22 | 28.50 | 1,876 | +0.14(+0.49%) |
Oct 06, 2023 | 29.07 | 29.07 | 28.23 | 28.36 | 3,433 | -0.12(-0.41%) |
Oct 05, 2023 | 28.43 | 29.33 | 28.43 | 28.47 | 2,197 | +0.49(+1.77%) |
Oct 04, 2023 | 28.87 | 28.87 | 27.81 | 27.98 | 860 | -0.47(-1.67%) |
Oct 03, 2023 | 29.21 | 29.21 | 28.42 | 28.45 | 1,728 | -0.21(-0.75%) |
Oct 02, 2023 | 29.63 | 29.64 | 28.66 | 28.67 | 1,426 | +0.01(+0.03%) |
Sep 29, 2023 | 29.65 | 29.65 | 28.66 | 28.66 | 1,026 | +0.06(+0.20%) |
Sep 28, 2023 | 29.27 | 29.27 | 28.43 | 28.60 | 5,375 | -0.84(-2.85%) |
Sep 27, 2023 | 29.49 | 30.28 | 29.44 | 29.44 | 2,894 | -1.17(-3.81%) |
Sep 26, 2023 | 30.79 | 30.79 | 29.67 | 30.60 | 1,885 | -0.15(-0.48%) |
Sep 25, 2023 | 31.25 | 30.76 | 30.04 | 30.75 | 1,338 | -0.20(-0.64%) |
Sep 22, 2023 | 30.28 | 31.01 | 30.25 | 30.95 | 1,255 | +0.59(+1.93%) |
Sep 21, 2023 | 31.29 | 31.31 | 30.32 | 30.36 | 710 | -0.09(-0.28%) |
Sep 20, 2023 | 30.45 | 31.52 | 30.45 | 30.45 | 1,323 | -0.40(-1.31%) |
Sep 19, 2023 | 30.91 | 32.01 | 30.85 | 30.85 | 1,196 | -0.50(-1.61%) |
Sep 18, 2023 | 31.15 | 31.98 | 31.15 | 31.36 | 3,266 | +0.18(+0.56%) |
Sep 15, 2023 | 32.36 | 32.36 | 31.18 | 31.18 | 1,826 | -1.09(-3.39%) |
Sep 14, 2023 | 31.09 | 32.28 | 31.09 | 32.28 | 688 | +0.65(+2.07%) |
Sep 13, 2023 | 30.56 | 31.62 | 30.54 | 31.62 | 1,805 | +0.67(+2.17%) |
Sep 12, 2023 | 32.15 | 32.15 | 30.95 | 30.95 | 1,058 | +0.25(+0.80%) |
Sep 11, 2023 | 31.90 | 31.90 | 30.70 | 30.70 | 933 | -1.09(-3.44%) |
Sep 08, 2023 | 31.87 | 31.87 | 30.71 | 31.80 | 2,682 | -0.65(-1.99%) |
Sep 07, 2023 | 32.46 | 32.46 | 31.35 | 32.44 | 1,801 | -0.12(-0.38%) |
Sep 06, 2023 | 31.69 | 32.85 | 31.64 | 32.57 | 4,001 | +0.43(+1.34%) |
Sep 05, 2023 | 32.53 | 32.67 | 32.14 | 32.14 | 981 | -0.50(-1.53%) |
Sep 01, 2023 | 32.74 | 32.74 | 31.52 | 32.64 | 978 | +1.16(+3.69%) |
Aug 31, 2023 | 30.93 | 32.54 | 30.93 | 31.48 | 1,117 | +0.65(+2.12%) |
Aug 30, 2023 | 31.99 | 31.99 | 30.80 | 30.83 | 965 | +0.62(+2.04%) |
Aug 29, 2023 | 31.33 | 31.40 | 30.20 | 30.21 | 1,174 | -1.26(-4.00%) |
Aug 28, 2023 | 30.41 | 31.48 | 30.39 | 31.47 | 1,417 | +1.21(+4.00%) |
Aug 25, 2023 | 31.40 | 31.40 | 30.26 | 30.26 | 2,249 | -0.18(-0.59%) |
Aug 24, 2023 | 31.84 | 31.85 | 30.44 | 30.44 | 6,195 | -1.28(-4.04%) |
Aug 23, 2023 | 30.79 | 31.86 | 30.55 | 31.72 | 17,969 | +1.02(+3.33%) |
Aug 22, 2023 | 31.55 | 31.59 | 30.69 | 30.70 | 1,258 | -0.41(-1.32%) |
Aug 21, 2023 | 31.40 | 31.40 | 30.26 | 31.11 | 1,466 | +0.49(+1.61%) |
Aug 18, 2023 | 31.56 | 31.56 | 30.56 | 30.61 | 773 | -0.29(-0.95%) |
Aug 17, 2023 | 32.01 | 32.01 | 30.59 | 30.91 | 4,330 | -0.54(-1.72%) |
Aug 16, 2023 | 31.59 | 31.59 | 31.14 | 31.45 | 2,509 | +0.61(+1.98%) |
Aug 15, 2023 | 30.81 | 31.83 | 30.81 | 30.84 | 783 | -0.88(-2.77%) |
Aug 14, 2023 | 31.84 | 31.95 | 30.76 | 31.72 | 1,156 | -0.07(-0.21%) |
Aug 11, 2023 | 31.78 | 32.00 | 31.78 | 31.78 | 1,485 | +0.45(+1.43%) |
Aug 10, 2023 | 32.32 | 32.32 | 31.33 | 31.33 | 1,213 | -0.61(-1.90%) |
Aug 09, 2023 | 32.11 | 32.11 | 31.29 | 31.94 | 809 | -0.07(-0.22%) |
Aug 08, 2023 | 32.01 | 32.01 | 30.97 | 32.01 | 415 | -0.47(-1.44%) |
Aug 07, 2023 | 33.00 | 33.00 | 31.78 | 32.48 | 536 | -0.09(-0.29%) |
Aug 04, 2023 | 31.84 | 32.57 | 31.75 | 32.57 | 2,602 | +1.14(+3.62%) |
Aug 03, 2023 | 32.48 | 32.50 | 31.40 | 31.44 | 1,100 | -0.50(-1.58%) |
Aug 02, 2023 | 31.53 | 31.97 | 31.40 | 31.94 | 361 | +0.07(+0.23%) |
Aug 01, 2023 | 33.09 | 33.09 | 31.87 | 31.87 | 1,242 | -0.44(-1.35%) |
Jul 31, 2023 | 33.60 | 33.60 | 32.30 | 32.30 | 1,171 | +0.15(+0.47%) |
Jul 28, 2023 | 33.11 | 33.11 | 32.15 | 32.15 | 1,061 | -0.81(-2.46%) |
Jul 27, 2023 | 33.06 | 33.06 | 32.69 | 32.96 | 2,501 | +0.69(+2.13%) |
Jul 26, 2023 | 33.19 | 33.20 | 32.28 | 32.28 | 2,135 | +0.71(+2.26%) |
Jul 25, 2023 | 31.56 | 32.78 | 31.41 | 31.56 | 1,975 | -1.05(-3.23%) |
Jul 24, 2023 | 32.29 | 32.62 | 32.29 | 32.62 | 1,204 | +0.89(+2.81%) |
Jul 21, 2023 | 32.92 | 32.92 | 31.73 | 31.73 | 1,405 | -1.87(-5.55%) |
Jul 20, 2023 | 32.47 | 34.00 | 32.38 | 33.59 | 2,216 | +0.20(+0.61%) |
Jul 19, 2023 | 33.39 | 34.26 | 33.39 | 33.39 | 1,374 | +0.13(+0.38%) |
Jul 18, 2023 | 33.26 | 34.56 | 33.09 | 33.26 | 12,904 | -0.82(-2.39%) |
Jul 17, 2023 | 32.81 | 34.08 | 32.40 | 34.08 | 1,161 | +0.83(+2.50%) |
Jul 14, 2023 | 33.65 | 33.97 | 33.25 | 33.25 | 1,208 | -0.61(-1.81%) |
Jul 13, 2023 | 34.13 | 34.13 | 33.86 | 33.86 | 1,023 | +1.67(+5.19%) |
Jul 12, 2023 | 32.19 | 32.82 | 32.19 | 32.19 | 1,040 | -0.76(-2.31%) |
Jul 11, 2023 | 32.10 | 32.95 | 32.10 | 32.95 | 1,453 | +0.76(+2.37%) |
Jul 10, 2023 | 32.51 | 32.51 | 31.97 | 32.19 | 367,833 | -0.26(-0.79%) |
Jul 07, 2023 | 32.07 | 32.44 | 32.07 | 32.44 | 4,546 | +0.43(+1.33%) |
Jul 06, 2023 | 32.02 | 32.64 | 32.02 | 32.02 | 2,506 | -0.89(-2.71%) |
Jul 05, 2023 | 33.54 | 33.54 | 32.89 | 32.91 | 1,184 | -1.02(-3.00%) |
Jul 03, 2023 | 34.58 | 34.58 | 33.93 | 33.93 | 3,293 | +1.10(+3.36%) |
Jun 30, 2023 | 33.50 | 33.50 | 32.83 | 32.83 | 879 | -0.53(-1.59%) |
Jun 29, 2023 | 33.36 | 33.36 | 32.71 | 33.36 | 5,336 | -0.04(-0.13%) |
Jun 28, 2023 | 33.40 | 33.40 | 32.55 | 33.40 | 2,896 | +0.68(+2.08%) |
Jun 27, 2023 | 32.72 | 32.72 | 31.98 | 32.72 | 1,697 | +0.34(+1.05%) |
Jun 26, 2023 | 32.34 | 32.50 | 32.16 | 32.38 | 6,039 | +0.06(+0.19%) |
Jun 23, 2023 | 32.02 | 32.38 | 31.41 | 32.31 | 3,671 | -0.67(-2.03%) |
Jun 22, 2023 | 33.13 | 33.13 | 32.55 | 32.98 | 1,464 | -0.76(-2.25%) |
Jun 21, 2023 | 33.82 | 33.97 | 33.25 | 33.74 | 4,574 | +0.22(+0.65%) |
Jun 20, 2023 | 33.55 | 33.66 | 32.99 | 33.53 | 5,671 | -1.07(-3.10%) |
Jun 16, 2023 | 34.99 | 34.99 | 34.48 | 34.60 | 3,876 | +0.77(+2.29%) |
Jun 15, 2023 | 34.11 | 34.43 | 33.58 | 33.83 | 4,845 | -1.29(-3.68%) |
Jun 14, 2023 | 34.43 | 35.12 | 34.43 | 35.12 | 629 | +0.34(+0.98%) |
Jun 13, 2023 | 35.00 | 35.00 | 33.89 | 34.78 | 4,468 | +1.79(+5.43%) |
Jun 12, 2023 | 33.15 | 33.15 | 32.99 | 32.99 | 18,015 | +0.53(+1.62%) |
Jun 09, 2023 | 32.94 | 32.94 | 32.46 | 32.46 | 2,248 | +0.13(+0.40%) |
Jun 08, 2023 | 32.27 | 32.33 | 31.65 | 32.33 | 6,210 | +0.34(+1.06%) |
Jun 07, 2023 | 32.02 | 33.14 | 31.99 | 31.99 | 24,585 | -0.79(-2.40%) |
Jun 06, 2023 | 32.88 | 33.22 | 32.63 | 32.78 | 2,406 | -0.32(-0.95%) |
Jun 05, 2023 | 33.13 | 33.13 | 32.41 | 33.09 | 3,420 | +1.05(+3.27%) |
Jun 02, 2023 | 31.43 | 32.05 | 31.43 | 32.05 | 3,883 | +0.54(+1.70%) |