Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 46.30 | 47.02 | 45.65 | 46.88 | 121,285 | +0.64(+1.38%) |
May 23, 2024 | 47.51 | 47.60 | 45.87 | 46.24 | 194,542 | -0.78(-1.66%) |
May 22, 2024 | 46.98 | 47.41 | 46.38 | 47.02 | 143,711 | +0.29(+0.62%) |
May 21, 2024 | 46.29 | 47.55 | 45.91 | 46.73 | 242,334 | +0.77(+1.68%) |
May 20, 2024 | 44.86 | 46.22 | 44.86 | 45.96 | 161,252 | +1.08(+2.41%) |
May 17, 2024 | 45.20 | 45.21 | 44.40 | 44.88 | 104,550 | -0.14(-0.31%) |
May 16, 2024 | 45.27 | 46.00 | 44.90 | 45.02 | 138,747 | -0.51(-1.12%) |
May 15, 2024 | 44.45 | 45.65 | 44.29 | 45.53 | 323,473 | +1.59(+3.62%) |
May 14, 2024 | 43.03 | 44.14 | 42.92 | 43.94 | 190,984 | +0.51(+1.17%) |
May 13, 2024 | 44.45 | 44.45 | 42.87 | 43.43 | 182,648 | -0.19(-0.44%) |
May 10, 2024 | 43.27 | 43.75 | 43.06 | 43.62 | 129,062 | +0.50(+1.16%) |
May 09, 2024 | 42.71 | 43.20 | 42.52 | 43.12 | 108,427 | +0.32(+0.75%) |
May 08, 2024 | 42.24 | 43.14 | 42.01 | 42.80 | 125,688 | +0.26(+0.61%) |
May 07, 2024 | 43.63 | 43.63 | 42.52 | 42.54 | 167,233 | -0.90(-2.07%) |
May 06, 2024 | 42.40 | 43.52 | 42.00 | 43.44 | 268,683 | +1.37(+3.26%) |
May 03, 2024 | 41.12 | 42.13 | 41.10 | 42.07 | 272,077 | +1.79(+4.44%) |
May 02, 2024 | 40.32 | 40.68 | 39.65 | 40.28 | 218,556 | +0.55(+1.38%) |
May 01, 2024 | 39.24 | 41.05 | 38.85 | 39.73 | 335,238 | +1.10(+2.85%) |
Apr 30, 2024 | 41.10 | 41.20 | 38.59 | 38.63 | 285,576 | -2.65(-6.42%) |
Apr 29, 2024 | 42.00 | 42.08 | 40.66 | 41.28 | 340,600 | -0.86(-2.04%) |
Apr 26, 2024 | 43.38 | 43.42 | 42.07 | 42.14 | 572,196 | +1.35(+3.31%) |
Apr 25, 2024 | 39.70 | 40.84 | 38.45 | 40.79 | 854,654 | -1.99(-4.65%) |
Apr 24, 2024 | 43.00 | 43.50 | 42.37 | 42.78 | 203,706 | +0.24(+0.56%) |
Apr 23, 2024 | 41.77 | 42.60 | 41.62 | 42.54 | 154,455 | +1.37(+3.33%) |
Apr 22, 2024 | 41.04 | 41.53 | 40.13 | 41.17 | 185,036 | +0.42(+1.03%) |
Apr 19, 2024 | 41.75 | 42.07 | 40.49 | 40.75 | 214,048 | -1.13(-2.70%) |
Apr 18, 2024 | 43.25 | 43.45 | 41.81 | 41.88 | 164,677 | -1.59(-3.66%) |
Apr 17, 2024 | 44.77 | 45.00 | 43.23 | 43.47 | 161,205 | -0.63(-1.43%) |
Apr 16, 2024 | 44.14 | 44.89 | 43.96 | 44.10 | 97,291 | +0.18(+0.41%) |
Apr 15, 2024 | 46.62 | 46.77 | 43.90 | 43.92 | 374,632 | -1.79(-3.92%) |
Apr 12, 2024 | 46.25 | 46.43 | 45.26 | 45.71 | 155,824 | -1.35(-2.87%) |
Apr 11, 2024 | 46.63 | 47.35 | 45.90 | 47.06 | 214,304 | +0.98(+2.13%) |
Apr 10, 2024 | 45.87 | 46.17 | 45.36 | 46.08 | 132,592 | -0.66(-1.41%) |
Apr 09, 2024 | 46.87 | 47.05 | 45.76 | 46.74 | 129,640 | +0.31(+0.67%) |
Apr 08, 2024 | 46.58 | 46.97 | 46.11 | 46.43 | 123,813 | -0.19(-0.41%) |
Apr 05, 2024 | 45.47 | 46.79 | 45.10 | 46.62 | 199,798 | +1.59(+3.53%) |
Apr 04, 2024 | 46.60 | 47.32 | 44.95 | 45.03 | 245,521 | -0.54(-1.18%) |
Apr 03, 2024 | 45.46 | 46.18 | 45.29 | 45.57 | 131,148 | -0.21(-0.46%) |
Apr 02, 2024 | 45.56 | 45.95 | 45.03 | 45.78 | 212,448 | -0.72(-1.55%) |
Apr 01, 2024 | 46.23 | 47.01 | 46.13 | 46.50 | 164,269 | +0.71(+1.55%) |
Mar 28, 2024 | 45.90 | 46.05 | 45.64 | 45.79 | 91,206 | -0.23(-0.50%) |
Mar 27, 2024 | 46.52 | 46.52 | 45.64 | 46.02 | 98,346 | -0.12(-0.26%) |
Mar 26, 2024 | 46.70 | 46.71 | 46.05 | 46.14 | 97,307 | -0.16(-0.35%) |
Mar 25, 2024 | 46.65 | 46.93 | 46.12 | 46.30 | 111,908 | -0.95(-2.01%) |
Mar 22, 2024 | 47.38 | 47.42 | 46.82 | 47.25 | 92,565 | -0.14(-0.30%) |
Mar 21, 2024 | 47.48 | 47.62 | 47.04 | 47.39 | 346,445 | +0.67(+1.43%) |
Mar 20, 2024 | 46.25 | 46.82 | 45.98 | 46.72 | 189,065 | +0.62(+1.34%) |
Mar 19, 2024 | 45.50 | 46.11 | 45.14 | 46.10 | 118,003 | +0.66(+1.44%) |
Mar 18, 2024 | 44.98 | 45.96 | 44.88 | 45.44 | 243,572 | +0.18(+0.39%) |
Mar 15, 2024 | 45.83 | 46.28 | 44.67 | 45.27 | 328,699 | -1.50(-3.21%) |
Mar 14, 2024 | 45.86 | 47.16 | 45.65 | 46.77 | 400,638 | +1.63(+3.61%) |
Mar 13, 2024 | 45.63 | 45.63 | 44.55 | 45.14 | 146,897 | +0.00(+0.00%) |
Mar 12, 2024 | 43.95 | 45.19 | 43.79 | 45.14 | 227,620 | +1.72(+3.96%) |
Mar 11, 2024 | 43.31 | 43.60 | 42.96 | 43.42 | 114,593 | -0.29(-0.66%) |
Mar 08, 2024 | 44.00 | 44.36 | 43.41 | 43.71 | 123,941 | -0.45(-1.01%) |
Mar 07, 2024 | 43.74 | 44.22 | 43.08 | 44.15 | 144,063 | +1.06(+2.47%) |
Mar 06, 2024 | 43.22 | 43.54 | 42.51 | 43.09 | 105,788 | -0.11(-0.25%) |
Mar 05, 2024 | 44.98 | 44.98 | 42.86 | 43.20 | 199,549 | -2.00(-4.42%) |
Mar 04, 2024 | 45.05 | 45.56 | 44.80 | 45.20 | 149,692 | -0.11(-0.24%) |
Mar 01, 2024 | 44.58 | 45.35 | 44.58 | 45.31 | 102,633 | +0.40(+0.88%) |
Feb 29, 2024 | 44.18 | 45.06 | 43.83 | 44.91 | 79,989 | +0.87(+1.99%) |
Feb 28, 2024 | 44.09 | 44.29 | 43.69 | 44.03 | 57,963 | +0.01(+0.02%) |
Feb 27, 2024 | 44.09 | 44.11 | 43.49 | 44.02 | 72,085 | +0.01(+0.02%) |
Feb 26, 2024 | 44.68 | 44.78 | 44.01 | 44.01 | 65,708 | -0.49(-1.09%) |
Feb 23, 2024 | 45.37 | 45.40 | 44.29 | 44.50 | 119,916 | -0.20(-0.44%) |
Feb 22, 2024 | 44.53 | 44.88 | 44.24 | 44.70 | 276,514 | +1.48(+3.42%) |
Feb 21, 2024 | 42.91 | 43.22 | 42.45 | 43.22 | 137,865 | -0.12(-0.28%) |
Feb 20, 2024 | 43.38 | 43.58 | 42.55 | 43.34 | 169,647 | -0.17(-0.39%) |
Feb 16, 2024 | 44.06 | 44.17 | 43.44 | 43.51 | 332,780 | -0.45(-1.02%) |
Feb 15, 2024 | 44.29 | 44.35 | 43.59 | 43.95 | 587,272 | -0.44(-0.98%) |
Feb 14, 2024 | 44.22 | 44.49 | 43.65 | 44.39 | 250,101 | +0.55(+1.25%) |
Feb 13, 2024 | 43.51 | 44.42 | 43.37 | 43.85 | 265,240 | -1.46(-3.22%) |
Feb 12, 2024 | 46.13 | 46.14 | 45.21 | 45.31 | 161,977 | -0.85(-1.85%) |
Feb 09, 2024 | 45.30 | 46.18 | 45.30 | 46.16 | 111,612 | +1.02(+2.27%) |
Feb 08, 2024 | 45.16 | 45.35 | 44.87 | 45.14 | 92,031 | -0.02(-0.04%) |
Feb 07, 2024 | 44.04 | 45.16 | 44.04 | 45.16 | 147,661 | +1.39(+3.18%) |
Feb 06, 2024 | 43.83 | 44.13 | 43.35 | 43.77 | 279,601 | -0.04(-0.09%) |
Feb 05, 2024 | 44.51 | 44.63 | 43.55 | 43.81 | 340,756 | -0.90(-2.02%) |
Feb 02, 2024 | 43.53 | 44.92 | 43.53 | 44.71 | 336,039 | +1.15(+2.65%) |
Feb 01, 2024 | 43.26 | 44.21 | 43.24 | 43.56 | 580,894 | +1.05(+2.48%) |
Jan 31, 2024 | 43.94 | 45.38 | 42.49 | 42.50 | 448,150 | -1.87(-4.21%) |
Jan 30, 2024 | 45.04 | 45.04 | 44.01 | 44.37 | 452,075 | -0.19(-0.42%) |
Jan 29, 2024 | 43.89 | 44.58 | 43.71 | 44.56 | 415,000 | +0.93(+2.14%) |
Jan 26, 2024 | 43.71 | 43.96 | 43.36 | 43.63 | 240,531 | -0.17(-0.39%) |
Jan 25, 2024 | 43.63 | 44.11 | 43.42 | 43.80 | 180,532 | +0.37(+0.85%) |
Jan 24, 2024 | 43.26 | 43.90 | 43.10 | 43.43 | 523,109 | +0.61(+1.41%) |
Jan 23, 2024 | 42.28 | 42.88 | 42.04 | 42.82 | 227,760 | +0.38(+0.89%) |
Jan 22, 2024 | 42.98 | 43.09 | 41.98 | 42.44 | 295,735 | -0.35(-0.81%) |
Jan 19, 2024 | 42.37 | 42.81 | 42.01 | 42.79 | 209,524 | +0.75(+1.80%) |
Jan 18, 2024 | 41.73 | 42.04 | 41.45 | 42.04 | 263,522 | +0.70(+1.68%) |
Jan 17, 2024 | 41.14 | 41.45 | 40.63 | 41.34 | 160,419 | -0.18(-0.43%) |
Jan 16, 2024 | 42.02 | 42.05 | 41.09 | 41.52 | 261,703 | +0.31(+0.75%) |
Jan 12, 2024 | 40.68 | 41.24 | 40.65 | 41.21 | 175,428 | +0.60(+1.47%) |
Jan 11, 2024 | 40.86 | 41.58 | 39.97 | 40.62 | 597,068 | +0.27(+0.66%) |
Jan 10, 2024 | 39.38 | 40.57 | 39.38 | 40.35 | 347,068 | +1.08(+2.76%) |
Jan 09, 2024 | 38.68 | 39.27 | 38.61 | 39.27 | 199,390 | +0.18(+0.46%) |
Jan 08, 2024 | 38.31 | 39.18 | 38.25 | 39.09 | 175,458 | +1.06(+2.80%) |
Jan 05, 2024 | 38.24 | 38.68 | 37.89 | 38.02 | 68,991 | -0.06(-0.16%) |
Jan 04, 2024 | 38.54 | 38.86 | 37.96 | 38.08 | 53,202 | -0.43(-1.11%) |
Jan 03, 2024 | 38.24 | 38.90 | 38.20 | 38.51 | 140,680 | -0.03(-0.08%) |
Jan 02, 2024 | 39.00 | 39.33 | 37.95 | 38.54 | 175,297 | -0.82(-2.09%) |
Dec 29, 2023 | 39.38 | 39.53 | 38.98 | 39.37 | 149,978 | +0.11(+0.28%) |
Dec 28, 2023 | 39.30 | 39.43 | 39.10 | 39.26 | 72,574 | +0.16(+0.41%) |
Dec 27, 2023 | 39.04 | 39.21 | 38.92 | 39.10 | 78,508 | -0.10(-0.25%) |
Dec 26, 2023 | 39.25 | 39.52 | 39.03 | 39.20 | 93,778 | +0.01(+0.03%) |
Dec 22, 2023 | 39.06 | 39.25 | 38.88 | 39.19 | 67,610 | +0.18(+0.46%) |
Dec 21, 2023 | 38.94 | 39.19 | 38.50 | 39.01 | 82,198 | +0.41(+1.06%) |
Dec 20, 2023 | 39.28 | 39.43 | 38.58 | 38.60 | 238,383 | -0.41(-1.06%) |
Dec 19, 2023 | 38.83 | 39.02 | 38.49 | 39.01 | 103,995 | +0.09(+0.23%) |
Dec 18, 2023 | 38.44 | 38.97 | 38.34 | 38.93 | 134,845 | +0.54(+1.41%) |
Dec 15, 2023 | 37.97 | 38.85 | 37.96 | 38.38 | 155,668 | +0.49(+1.30%) |
Dec 14, 2023 | 39.11 | 39.11 | 37.65 | 37.89 | 518,232 | -1.34(-3.42%) |
Dec 13, 2023 | 39.59 | 39.74 | 38.66 | 39.23 | 288,189 | -0.02(-0.05%) |
Dec 12, 2023 | 38.74 | 39.25 | 38.62 | 39.25 | 153,615 | +0.46(+1.19%) |
Dec 11, 2023 | 38.36 | 38.79 | 37.96 | 38.79 | 162,832 | -0.46(-1.18%) |
Dec 08, 2023 | 38.44 | 39.26 | 38.32 | 39.25 | 77,540 | +0.51(+1.32%) |
Dec 07, 2023 | 38.33 | 38.80 | 38.02 | 38.74 | 125,448 | +0.32(+0.82%) |
Dec 06, 2023 | 39.24 | 39.24 | 38.32 | 38.42 | 110,166 | -0.60(-1.54%) |
Dec 05, 2023 | 38.04 | 39.08 | 37.94 | 39.02 | 105,293 | +0.54(+1.41%) |
Dec 04, 2023 | 38.49 | 38.56 | 37.51 | 38.48 | 254,064 | -0.86(-2.18%) |
Dec 01, 2023 | 39.79 | 39.91 | 38.83 | 39.34 | 376,722 | -0.72(-1.80%) |
Nov 30, 2023 | 40.02 | 40.23 | 39.50 | 40.06 | 114,567 | -0.01(-0.02%) |
Nov 29, 2023 | 40.91 | 40.91 | 39.84 | 40.07 | 266,665 | -0.61(-1.50%) |
Nov 28, 2023 | 39.92 | 40.71 | 39.92 | 40.68 | 229,508 | +0.65(+1.63%) |
Nov 27, 2023 | 39.80 | 40.34 | 39.67 | 40.03 | 195,585 | +0.19(+0.47%) |
Nov 24, 2023 | 39.87 | 39.92 | 39.52 | 39.84 | 72,757 | -0.08(-0.20%) |
Nov 22, 2023 | 39.99 | 40.25 | 39.47 | 39.92 | 315,218 | +0.73(+1.86%) |
Nov 21, 2023 | 39.63 | 39.69 | 38.89 | 39.19 | 280,119 | -0.76(-1.90%) |
Nov 20, 2023 | 38.98 | 40.12 | 38.94 | 39.95 | 470,388 | +1.23(+3.18%) |
Nov 17, 2023 | 39.32 | 39.34 | 38.31 | 38.72 | 300,136 | -1.00(-2.51%) |
Nov 16, 2023 | 38.94 | 39.73 | 38.78 | 39.71 | 265,353 | +0.98(+2.52%) |
Nov 15, 2023 | 38.99 | 39.23 | 38.32 | 38.74 | 130,474 | +0.08(+0.20%) |
Nov 14, 2023 | 38.85 | 38.94 | 38.26 | 38.66 | 122,328 | +0.51(+1.34%) |
Nov 13, 2023 | 38.42 | 38.42 | 38.04 | 38.15 | 94,972 | -0.49(-1.28%) |
Nov 10, 2023 | 37.36 | 38.67 | 37.33 | 38.64 | 201,117 | +1.39(+3.73%) |
Nov 09, 2023 | 37.53 | 37.86 | 37.16 | 37.25 | 91,196 | -0.37(-1.00%) |
Nov 08, 2023 | 37.36 | 37.70 | 37.23 | 37.62 | 94,842 | +0.39(+1.06%) |
Nov 07, 2023 | 37.07 | 37.52 | 36.78 | 37.23 | 170,133 | +0.61(+1.67%) |
Nov 06, 2023 | 36.16 | 36.76 | 36.16 | 36.62 | 121,931 | +0.58(+1.61%) |
Nov 03, 2023 | 35.54 | 36.29 | 35.24 | 36.04 | 108,944 | +0.66(+1.87%) |
Nov 02, 2023 | 35.29 | 35.45 | 34.92 | 35.38 | 189,574 | +0.33(+0.93%) |
Nov 01, 2023 | 34.12 | 35.21 | 34.11 | 35.05 | 180,276 | +1.18(+3.49%) |
Oct 31, 2023 | 33.99 | 33.99 | 33.39 | 33.87 | 72,563 | +0.12(+0.35%) |
Oct 30, 2023 | 33.13 | 34.01 | 32.95 | 33.75 | 122,247 | +1.10(+3.38%) |
Oct 27, 2023 | 32.74 | 33.64 | 32.43 | 32.65 | 194,866 | +0.31(+0.94%) |
Oct 26, 2023 | 34.14 | 34.40 | 32.24 | 32.34 | 253,018 | -1.96(-5.72%) |
Oct 25, 2023 | 34.97 | 35.08 | 33.85 | 34.30 | 376,768 | +1.45(+4.41%) |
Oct 24, 2023 | 32.87 | 32.97 | 32.41 | 32.85 | 438,547 | +0.24(+0.73%) |
Oct 23, 2023 | 31.89 | 33.07 | 31.89 | 32.62 | 149,410 | +0.37(+1.16%) |
Oct 20, 2023 | 32.92 | 32.92 | 32.07 | 32.24 | 65,634 | -0.70(-2.12%) |
Oct 19, 2023 | 33.08 | 33.76 | 32.90 | 32.94 | 100,190 | +0.18(+0.54%) |
Oct 18, 2023 | 33.03 | 33.58 | 32.53 | 32.77 | 111,028 | -0.31(-0.92%) |
Oct 17, 2023 | 32.73 | 33.25 | 32.38 | 33.07 | 80,282 | -0.09(-0.27%) |
Oct 16, 2023 | 32.88 | 33.64 | 32.89 | 33.16 | 124,710 | +0.71(+2.19%) |
Oct 13, 2023 | 33.10 | 33.27 | 32.22 | 32.45 | 42,022 | -0.50(-1.53%) |
Oct 12, 2023 | 32.80 | 33.33 | 32.58 | 32.95 | 227,342 | -0.22(-0.65%) |
Oct 11, 2023 | 32.94 | 33.17 | 32.69 | 33.17 | 43,491 | +0.59(+1.82%) |
Oct 10, 2023 | 32.80 | 32.94 | 32.50 | 32.58 | 116,828 | -0.22(-0.66%) |
Oct 09, 2023 | 32.04 | 32.83 | 31.83 | 32.79 | 64,120 | +0.38(+1.19%) |
Oct 06, 2023 | 30.77 | 32.68 | 30.77 | 32.41 | 102,690 | +1.14(+3.66%) |
Oct 05, 2023 | 31.33 | 31.33 | 30.61 | 31.27 | 35,220 | +0.07(+0.22%) |
Oct 04, 2023 | 30.66 | 31.35 | 30.66 | 31.20 | 112,401 | +0.79(+2.59%) |
Oct 03, 2023 | 31.49 | 31.52 | 30.09 | 30.41 | 158,253 | -1.24(-3.92%) |
Oct 02, 2023 | 30.79 | 31.65 | 30.79 | 31.65 | 104,835 | +0.87(+2.82%) |
Sep 29, 2023 | 31.01 | 31.25 | 30.68 | 30.78 | 68,164 | +0.34(+1.13%) |
Sep 28, 2023 | 30.06 | 30.69 | 29.88 | 30.44 | 47,023 | +0.10(+0.32%) |
Sep 27, 2023 | 30.33 | 30.57 | 29.93 | 30.34 | 141,886 | +0.07(+0.23%) |
Sep 26, 2023 | 30.70 | 30.78 | 29.97 | 30.27 | 113,213 | -0.81(-2.60%) |
Sep 25, 2023 | 30.86 | 31.08 | 30.70 | 31.08 | 57,595 | +0.10(+0.32%) |
Sep 22, 2023 | 31.67 | 31.67 | 30.87 | 30.98 | 100,258 | -0.39(-1.26%) |
Sep 21, 2023 | 31.35 | 32.23 | 30.99 | 31.38 | 167,651 | -0.17(-0.53%) |
Sep 20, 2023 | 32.87 | 32.87 | 31.54 | 31.54 | 49,502 | -1.18(-3.61%) |
Sep 19, 2023 | 32.34 | 32.79 | 32.12 | 32.73 | 90,008 | -0.07(-0.23%) |
Sep 18, 2023 | 32.56 | 33.01 | 32.42 | 32.80 | 27,610 | -0.21(-0.62%) |
Sep 15, 2023 | 34.03 | 34.03 | 32.92 | 33.01 | 87,815 | -1.29(-3.76%) |
Sep 14, 2023 | 34.32 | 34.64 | 34.01 | 34.30 | 117,150 | +0.38(+1.12%) |
Sep 13, 2023 | 33.34 | 33.99 | 33.29 | 33.92 | 56,128 | +0.65(+1.94%) |
Sep 12, 2023 | 33.90 | 33.99 | 33.22 | 33.27 | 63,807 | -0.95(-2.77%) |
Sep 11, 2023 | 34.09 | 34.25 | 33.84 | 34.22 | 98,376 | +0.57(+1.69%) |
Sep 08, 2023 | 33.02 | 33.93 | 33.02 | 33.65 | 52,134 | +0.63(+1.90%) |
Sep 07, 2023 | 33.19 | 33.48 | 32.90 | 33.03 | 67,045 | -0.45(-1.34%) |
Sep 06, 2023 | 33.55 | 33.68 | 33.07 | 33.48 | 76,591 | -0.12(-0.35%) |
Sep 05, 2023 | 32.91 | 33.77 | 32.85 | 33.59 | 124,481 | +0.76(+2.32%) |
Sep 01, 2023 | 33.21 | 33.35 | 32.57 | 32.83 | 69,607 | +0.13(+0.39%) |
Aug 31, 2023 | 32.84 | 33.10 | 32.63 | 32.70 | 90,215 | -0.20(-0.59%) |
Aug 30, 2023 | 32.91 | 33.03 | 32.58 | 32.90 | 69,007 | +0.06(+0.18%) |
Aug 29, 2023 | 31.93 | 32.89 | 31.90 | 32.84 | 106,760 | +0.67(+2.10%) |
Aug 28, 2023 | 32.47 | 32.47 | 31.88 | 32.17 | 124,260 | +0.12(+0.37%) |
Aug 25, 2023 | 31.81 | 32.37 | 31.44 | 32.05 | 223,594 | +0.44(+1.39%) |
Aug 24, 2023 | 33.55 | 33.55 | 31.60 | 31.61 | 165,714 | -1.05(-3.20%) |
Aug 23, 2023 | 32.22 | 32.98 | 32.17 | 32.65 | 131,351 | +0.65(+2.02%) |
Aug 22, 2023 | 32.50 | 32.53 | 31.87 | 32.01 | 159,006 | +0.08(+0.26%) |
Aug 21, 2023 | 31.30 | 32.04 | 31.22 | 31.93 | 68,789 | +0.77(+2.46%) |
Aug 18, 2023 | 30.55 | 31.39 | 30.45 | 31.16 | 132,629 | -0.04(-0.13%) |
Aug 17, 2023 | 31.73 | 31.92 | 31.12 | 31.20 | 97,752 | -0.55(-1.73%) |
Aug 16, 2023 | 31.90 | 32.31 | 31.65 | 31.74 | 58,108 | -0.14(-0.43%) |
Aug 15, 2023 | 31.99 | 32.32 | 31.73 | 31.88 | 192,533 | -0.29(-0.91%) |
Aug 14, 2023 | 31.73 | 32.18 | 31.62 | 32.17 | 121,374 | +0.40(+1.26%) |
Aug 11, 2023 | 31.63 | 31.92 | 31.48 | 31.77 | 100,042 | -0.28(-0.88%) |
Aug 10, 2023 | 32.58 | 32.83 | 31.83 | 32.06 | 117,984 | +0.10(+0.31%) |
Aug 09, 2023 | 32.66 | 32.66 | 31.82 | 31.96 | 63,146 | -0.59(-1.80%) |
Aug 08, 2023 | 32.66 | 32.84 | 32.12 | 32.55 | 72,262 | -0.61(-1.83%) |
Aug 07, 2023 | 32.93 | 33.27 | 32.84 | 33.15 | 59,239 | +0.33(+1.01%) |
Aug 04, 2023 | 33.36 | 33.90 | 32.78 | 32.82 | 139,937 | +0.16(+0.48%) |
Aug 03, 2023 | 32.57 | 33.07 | 32.57 | 32.66 | 85,191 | -0.14(-0.42%) |
Aug 02, 2023 | 33.73 | 33.73 | 32.63 | 32.80 | 170,110 | -1.35(-3.95%) |
Aug 01, 2023 | 33.95 | 34.46 | 33.75 | 34.15 | 78,434 | +0.05(+0.14%) |
Jul 31, 2023 | 34.27 | 34.34 | 33.71 | 34.10 | 150,829 | -0.36(-1.05%) |
Jul 28, 2023 | 33.74 | 34.71 | 33.71 | 34.46 | 252,681 | +1.13(+3.40%) |
Jul 27, 2023 | 34.84 | 34.93 | 33.07 | 33.33 | 358,952 | -1.08(-3.13%) |
Jul 26, 2023 | 34.93 | 35.46 | 33.68 | 34.40 | 938,474 | -2.05(-5.63%) |
Jul 25, 2023 | 36.03 | 36.61 | 35.59 | 36.46 | 463,556 | +0.89(+2.50%) |
Jul 24, 2023 | 35.74 | 35.81 | 35.16 | 35.57 | 151,745 | +0.18(+0.50%) |
Jul 21, 2023 | 36.26 | 36.36 | 34.96 | 35.39 | 139,528 | -0.48(-1.34%) |
Jul 20, 2023 | 37.01 | 37.51 | 35.65 | 35.87 | 139,334 | -1.32(-3.55%) |
Jul 19, 2023 | 38.23 | 38.33 | 36.74 | 37.19 | 371,433 | -0.72(-1.91%) |
Jul 18, 2023 | 35.78 | 38.99 | 35.20 | 37.92 | 422,977 | +2.18(+6.10%) |
Jul 17, 2023 | 35.78 | 35.89 | 35.32 | 35.73 | 113,396 | +0.02(+0.05%) |
Jul 14, 2023 | 36.07 | 36.62 | 35.45 | 35.72 | 157,015 | +0.41(+1.16%) |
Jul 13, 2023 | 34.83 | 35.43 | 34.83 | 35.30 | 69,975 | +0.79(+2.30%) |
Jul 12, 2023 | 34.42 | 35.09 | 34.26 | 34.51 | 107,233 | +0.78(+2.32%) |
Jul 11, 2023 | 33.71 | 33.78 | 32.92 | 33.73 | 79,716 | +0.05(+0.15%) |
Jul 10, 2023 | 34.11 | 34.11 | 33.04 | 33.68 | 98,202 | -0.84(-2.44%) |
Jul 07, 2023 | 34.83 | 35.18 | 34.46 | 34.52 | 93,782 | -0.63(-1.78%) |
Jul 06, 2023 | 34.65 | 35.41 | 34.27 | 35.15 | 128,295 | +0.45(+1.30%) |
Jul 05, 2023 | 34.23 | 35.15 | 34.23 | 34.70 | 52,862 | +0.03(+0.08%) |
Jul 03, 2023 | 34.92 | 35.06 | 34.45 | 34.67 | 36,519 | -0.34(-0.98%) |
Jun 30, 2023 | 34.67 | 35.34 | 34.67 | 35.01 | 83,506 | +0.82(+2.40%) |
Jun 29, 2023 | 34.19 | 34.35 | 33.91 | 34.19 | 43,844 | -0.20(-0.57%) |
Jun 28, 2023 | 34.20 | 34.68 | 34.09 | 34.38 | 39,533 | +0.19(+0.54%) |
Jun 27, 2023 | 33.74 | 34.40 | 33.40 | 34.20 | 47,093 | +0.91(+2.73%) |
Jun 26, 2023 | 34.04 | 34.33 | 33.26 | 33.29 | 65,450 | -0.98(-2.85%) |
Jun 23, 2023 | 34.19 | 34.66 | 34.02 | 34.27 | 49,693 | -0.69(-1.99%) |
Jun 22, 2023 | 34.07 | 35.03 | 34.07 | 34.96 | 60,486 | +0.89(+2.61%) |
Jun 21, 2023 | 34.49 | 34.60 | 33.83 | 34.07 | 55,197 | -0.67(-1.92%) |
Jun 20, 2023 | 34.97 | 35.33 | 34.44 | 34.74 | 129,781 | -0.78(-2.19%) |
Jun 16, 2023 | 36.95 | 36.95 | 35.45 | 35.52 | 98,673 | -0.84(-2.30%) |