Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 39.15 | 40.05 | 39.15 | 39.97 | 343,739 | +0.88(+2.25%) |
May 30, 2024 | 39.10 | 39.46 | 38.88 | 39.09 | 233,485 | +0.19(+0.49%) |
May 29, 2024 | 38.94 | 39.09 | 38.65 | 38.90 | 205,263 | -0.19(-0.49%) |
May 28, 2024 | 39.20 | 39.32 | 38.56 | 39.09 | 372,496 | +0.16(+0.41%) |
May 24, 2024 | 38.06 | 39.02 | 37.76 | 38.93 | 173,728 | +1.13(+2.99%) |
May 23, 2024 | 38.83 | 38.83 | 37.77 | 37.80 | 223,756 | -1.17(-3.00%) |
May 22, 2024 | 39.44 | 39.55 | 38.70 | 38.97 | 126,719 | -0.51(-1.29%) |
May 21, 2024 | 38.80 | 39.66 | 38.63 | 39.48 | 271,750 | +0.48(+1.23%) |
May 20, 2024 | 39.29 | 39.52 | 38.92 | 39.00 | 126,921 | -0.33(-0.84%) |
May 17, 2024 | 38.84 | 39.33 | 38.56 | 39.33 | 188,686 | +0.51(+1.31%) |
May 16, 2024 | 38.45 | 39.08 | 38.24 | 38.82 | 154,313 | +0.23(+0.60%) |
May 15, 2024 | 37.89 | 38.71 | 37.89 | 38.59 | 136,350 | +0.62(+1.63%) |
May 14, 2024 | 38.19 | 38.54 | 37.51 | 37.97 | 178,686 | +0.17(+0.45%) |
May 13, 2024 | 38.83 | 39.10 | 37.75 | 37.80 | 225,740 | -0.81(-2.10%) |
May 10, 2024 | 39.24 | 39.33 | 38.41 | 38.61 | 173,260 | -0.65(-1.66%) |
May 09, 2024 | 38.98 | 39.55 | 38.98 | 39.26 | 183,008 | +0.13(+0.33%) |
May 08, 2024 | 37.73 | 39.86 | 37.73 | 39.13 | 113,512 | +0.20(+0.51%) |
May 07, 2024 | 38.74 | 39.01 | 38.50 | 38.93 | 167,888 | +0.19(+0.49%) |
May 06, 2024 | 38.93 | 39.03 | 38.45 | 38.74 | 125,481 | -0.05(-0.13%) |
May 03, 2024 | 38.95 | 39.09 | 38.33 | 38.79 | 148,358 | +0.24(+0.62%) |
May 02, 2024 | 38.19 | 38.69 | 37.83 | 38.55 | 168,004 | +0.62(+1.63%) |
May 01, 2024 | 37.67 | 38.51 | 37.67 | 37.93 | 176,621 | +0.50(+1.34%) |
Apr 30, 2024 | 37.88 | 38.22 | 37.41 | 37.43 | 246,204 | -0.70(-1.84%) |
Apr 29, 2024 | 38.37 | 38.44 | 38.01 | 38.13 | 92,903 | -0.06(-0.16%) |
Apr 26, 2024 | 38.38 | 38.67 | 38.12 | 38.19 | 178,591 | -0.23(-0.60%) |
Apr 25, 2024 | 37.88 | 38.45 | 37.75 | 38.42 | 138,510 | +0.39(+1.03%) |
Apr 24, 2024 | 38.08 | 38.34 | 37.82 | 38.03 | 101,099 | -0.26(-0.68%) |
Apr 23, 2024 | 37.72 | 38.41 | 37.56 | 38.29 | 109,683 | +0.69(+1.84%) |
Apr 22, 2024 | 37.51 | 37.76 | 37.20 | 37.60 | 95,527 | +0.32(+0.86%) |
Apr 19, 2024 | 37.08 | 37.40 | 36.74 | 37.28 | 161,237 | +0.13(+0.35%) |
Apr 18, 2024 | 37.50 | 37.90 | 37.13 | 37.15 | 209,824 | -0.35(-0.93%) |
Apr 17, 2024 | 37.72 | 37.83 | 37.50 | 37.50 | 120,013 | -0.09(-0.24%) |
Apr 16, 2024 | 37.80 | 38.01 | 37.54 | 37.59 | 92,656 | -0.47(-1.23%) |
Apr 15, 2024 | 38.74 | 38.89 | 37.77 | 38.06 | 94,812 | -0.47(-1.22%) |
Apr 12, 2024 | 39.12 | 39.25 | 38.35 | 38.53 | 82,940 | -0.80(-2.03%) |
Apr 11, 2024 | 39.42 | 39.53 | 39.10 | 39.33 | 123,559 | +0.11(+0.28%) |
Apr 10, 2024 | 39.52 | 39.52 | 38.87 | 39.22 | 169,762 | -0.48(-1.21%) |
Apr 09, 2024 | 38.64 | 39.73 | 38.64 | 39.70 | 170,967 | +0.89(+2.29%) |
Apr 08, 2024 | 39.50 | 39.63 | 38.72 | 38.81 | 103,191 | -0.64(-1.62%) |
Apr 05, 2024 | 39.60 | 39.72 | 39.30 | 39.45 | 95,389 | -0.14(-0.35%) |
Apr 04, 2024 | 39.97 | 40.36 | 39.51 | 39.59 | 190,987 | -0.07(-0.18%) |
Apr 03, 2024 | 39.12 | 39.86 | 39.10 | 39.66 | 149,960 | +0.52(+1.33%) |
Apr 02, 2024 | 38.70 | 39.18 | 38.45 | 39.14 | 226,596 | +0.35(+0.90%) |
Apr 01, 2024 | 39.05 | 39.19 | 38.73 | 38.79 | 186,570 | -0.27(-0.69%) |
Mar 28, 2024 | 38.81 | 39.25 | 38.75 | 39.06 | 219,401 | +0.38(+0.98%) |
Mar 27, 2024 | 38.50 | 38.71 | 38.13 | 38.68 | 286,400 | +0.60(+1.58%) |
Mar 26, 2024 | 38.25 | 38.27 | 37.73 | 38.08 | 197,953 | +0.14(+0.37%) |
Mar 25, 2024 | 38.09 | 38.42 | 37.88 | 37.94 | 232,011 | -0.04(-0.11%) |
Mar 22, 2024 | 38.25 | 38.25 | 37.73 | 37.98 | 142,376 | -0.15(-0.39%) |
Mar 21, 2024 | 38.12 | 38.44 | 37.59 | 38.13 | 164,814 | +0.11(+0.29%) |
Mar 20, 2024 | 38.05 | 38.24 | 37.48 | 38.02 | 209,641 | -0.14(-0.37%) |
Mar 19, 2024 | 37.95 | 38.51 | 37.65 | 38.16 | 417,632 | +0.26(+0.69%) |
Mar 18, 2024 | 38.18 | 38.54 | 37.73 | 37.90 | 182,821 | -0.31(-0.81%) |
Mar 15, 2024 | 37.71 | 38.27 | 37.69 | 38.21 | 245,544 | +0.19(+0.50%) |
Mar 14, 2024 | 38.06 | 38.08 | 37.50 | 38.02 | 162,833 | -0.14(-0.37%) |
Mar 13, 2024 | 38.40 | 38.55 | 38.00 | 38.16 | 103,695 | -0.16(-0.42%) |
Mar 12, 2024 | 38.46 | 38.78 | 38.13 | 38.32 | 139,014 | -0.26(-0.67%) |
Mar 11, 2024 | 38.39 | 38.70 | 38.13 | 38.58 | 106,134 | +0.12(+0.31%) |
Mar 08, 2024 | 39.05 | 39.18 | 38.27 | 38.46 | 155,928 | -0.31(-0.80%) |
Mar 07, 2024 | 38.33 | 38.87 | 38.28 | 38.77 | 149,041 | +0.72(+1.89%) |
Mar 06, 2024 | 38.80 | 38.80 | 37.60 | 38.05 | 130,040 | -0.45(-1.17%) |
Mar 05, 2024 | 38.75 | 38.90 | 38.43 | 38.50 | 209,091 | -0.33(-0.85%) |
Mar 04, 2024 | 38.80 | 39.23 | 38.54 | 38.83 | 149,867 | -0.06(-0.15%) |
Mar 01, 2024 | 39.04 | 39.16 | 38.67 | 38.89 | 186,461 | -0.23(-0.59%) |
Feb 29, 2024 | 39.31 | 39.31 | 38.83 | 39.12 | 305,903 | +0.37(+0.95%) |
Feb 28, 2024 | 38.92 | 40.03 | 38.62 | 38.75 | 143,326 | -0.77(-1.95%) |
Feb 27, 2024 | 39.60 | 39.60 | 39.23 | 39.52 | 144,631 | +0.09(+0.23%) |
Feb 26, 2024 | 38.95 | 39.57 | 38.95 | 39.43 | 221,810 | +0.25(+0.64%) |
Feb 23, 2024 | 38.98 | 39.48 | 38.88 | 39.18 | 218,695 | +0.26(+0.67%) |
Feb 22, 2024 | 39.29 | 39.65 | 38.84 | 38.92 | 296,531 | -0.58(-1.47%) |
Feb 21, 2024 | 39.86 | 39.97 | 39.30 | 39.50 | 119,354 | -0.34(-0.85%) |
Feb 20, 2024 | 40.00 | 40.36 | 39.74 | 39.84 | 119,694 | -0.31(-0.77%) |
Feb 16, 2024 | 40.84 | 40.90 | 39.83 | 40.15 | 162,285 | -0.83(-2.03%) |
Feb 15, 2024 | 40.37 | 41.21 | 40.34 | 40.98 | 178,621 | +0.83(+2.07%) |
Feb 14, 2024 | 39.67 | 40.37 | 39.55 | 40.15 | 125,546 | +0.66(+1.67%) |
Feb 13, 2024 | 39.96 | 40.33 | 39.15 | 39.49 | 202,487 | -1.26(-3.09%) |
Feb 12, 2024 | 40.71 | 41.09 | 40.57 | 40.75 | 184,806 | +0.19(+0.47%) |
Feb 09, 2024 | 40.72 | 41.04 | 40.49 | 40.56 | 190,561 | +0.00(+0.00%) |
Feb 08, 2024 | 40.22 | 40.80 | 40.07 | 40.56 | 95,886 | +0.39(+0.97%) |
Feb 07, 2024 | 40.37 | 40.46 | 39.78 | 40.17 | 98,996 | -0.24(-0.59%) |
Feb 06, 2024 | 39.83 | 40.46 | 39.83 | 40.41 | 118,612 | +0.55(+1.38%) |
Feb 05, 2024 | 39.77 | 40.15 | 39.74 | 39.86 | 144,863 | -0.31(-0.77%) |
Feb 02, 2024 | 40.29 | 40.50 | 39.84 | 40.17 | 127,554 | -0.43(-1.06%) |
Feb 01, 2024 | 40.46 | 40.83 | 40.03 | 40.60 | 212,170 | +0.29(+0.72%) |
Jan 31, 2024 | 41.28 | 41.28 | 40.28 | 40.31 | 196,885 | -0.94(-2.28%) |
Jan 30, 2024 | 40.94 | 41.40 | 40.65 | 41.25 | 108,960 | +0.06(+0.15%) |
Jan 29, 2024 | 40.22 | 41.21 | 40.14 | 41.19 | 128,569 | +0.89(+2.21%) |
Jan 26, 2024 | 41.11 | 41.11 | 40.09 | 40.30 | 147,640 | -0.59(-1.44%) |
Jan 25, 2024 | 41.09 | 41.26 | 40.74 | 40.89 | 219,642 | +0.20(+0.49%) |
Jan 24, 2024 | 41.10 | 41.10 | 40.06 | 40.69 | 170,869 | -0.12(-0.29%) |
Jan 23, 2024 | 40.51 | 40.99 | 40.44 | 40.81 | 160,933 | +0.63(+1.57%) |
Jan 22, 2024 | 39.90 | 40.55 | 39.55 | 40.18 | 192,025 | +0.59(+1.49%) |
Jan 19, 2024 | 39.10 | 39.60 | 38.73 | 39.59 | 127,303 | +0.80(+2.06%) |
Jan 18, 2024 | 39.08 | 39.27 | 38.60 | 38.79 | 260,940 | -0.22(-0.56%) |
Jan 17, 2024 | 38.67 | 39.23 | 38.67 | 39.01 | 192,606 | -0.09(-0.23%) |
Jan 16, 2024 | 39.16 | 39.27 | 38.80 | 39.10 | 283,806 | -0.40(-1.01%) |
Jan 12, 2024 | 39.73 | 39.77 | 39.19 | 39.50 | 194,560 | +0.17(+0.43%) |
Jan 11, 2024 | 39.32 | 39.76 | 39.03 | 39.33 | 175,244 | -0.20(-0.51%) |
Jan 10, 2024 | 39.70 | 39.93 | 39.39 | 39.53 | 258,694 | -0.07(-0.18%) |
Jan 09, 2024 | 39.64 | 39.98 | 39.52 | 39.60 | 153,678 | -0.57(-1.42%) |
Jan 08, 2024 | 39.30 | 40.20 | 39.15 | 40.17 | 330,568 | +1.11(+2.84%) |
Jan 05, 2024 | 38.50 | 39.15 | 38.50 | 39.06 | 364,114 | +0.56(+1.45%) |
Jan 04, 2024 | 38.64 | 38.78 | 38.39 | 38.50 | 225,128 | +0.00(+0.00%) |
Jan 03, 2024 | 39.04 | 39.04 | 38.47 | 38.50 | 158,261 | -0.53(-1.36%) |
Jan 02, 2024 | 39.47 | 39.70 | 38.79 | 39.03 | 118,713 | -0.55(-1.39%) |
Dec 29, 2023 | 39.60 | 39.70 | 39.08 | 39.58 | 117,858 | -0.22(-0.55%) |
Dec 28, 2023 | 39.77 | 40.07 | 39.72 | 39.80 | 79,923 | -0.11(-0.28%) |
Dec 27, 2023 | 39.76 | 40.10 | 39.48 | 39.91 | 106,865 | +0.19(+0.48%) |
Dec 26, 2023 | 39.50 | 39.72 | 39.17 | 39.72 | 127,684 | +0.42(+1.07%) |
Dec 22, 2023 | 39.23 | 39.78 | 38.78 | 39.30 | 168,569 | +0.21(+0.54%) |
Dec 21, 2023 | 38.98 | 39.15 | 38.52 | 39.09 | 134,821 | +0.36(+0.93%) |
Dec 20, 2023 | 39.41 | 40.05 | 38.70 | 38.73 | 325,890 | -0.50(-1.27%) |
Dec 19, 2023 | 38.67 | 39.36 | 38.51 | 39.23 | 354,751 | +0.62(+1.61%) |
Dec 18, 2023 | 38.16 | 38.74 | 38.00 | 38.61 | 230,839 | +0.48(+1.26%) |
Dec 15, 2023 | 38.51 | 38.51 | 37.87 | 38.13 | 505,726 | -0.25(-0.65%) |
Dec 14, 2023 | 38.96 | 39.28 | 37.89 | 38.38 | 363,482 | -0.11(-0.29%) |
Dec 13, 2023 | 37.76 | 38.54 | 37.37 | 38.49 | 289,019 | +1.00(+2.67%) |
Dec 12, 2023 | 37.59 | 38.00 | 37.43 | 37.49 | 310,743 | +0.04(+0.11%) |
Dec 11, 2023 | 37.18 | 37.80 | 36.98 | 37.45 | 233,430 | +0.29(+0.78%) |
Dec 08, 2023 | 36.25 | 37.29 | 36.25 | 37.16 | 168,411 | +0.82(+2.26%) |
Dec 07, 2023 | 35.76 | 36.38 | 35.52 | 36.34 | 258,115 | +0.80(+2.25%) |
Dec 06, 2023 | 36.04 | 36.19 | 35.46 | 35.54 | 187,907 | -0.35(-0.98%) |
Dec 05, 2023 | 35.96 | 36.15 | 35.54 | 35.89 | 135,797 | -0.08(-0.22%) |
Dec 04, 2023 | 36.10 | 36.37 | 35.72 | 35.97 | 218,338 | -0.34(-0.94%) |
Dec 01, 2023 | 35.83 | 36.38 | 35.50 | 36.31 | 214,763 | +0.36(+1.00%) |
Nov 30, 2023 | 36.15 | 36.35 | 35.69 | 35.95 | 394,145 | -0.20(-0.55%) |
Nov 29, 2023 | 36.25 | 36.49 | 35.66 | 36.15 | 286,072 | +0.21(+0.58%) |
Nov 28, 2023 | 35.70 | 36.02 | 35.42 | 35.94 | 248,070 | +0.27(+0.76%) |
Nov 27, 2023 | 35.92 | 36.06 | 35.63 | 35.67 | 159,080 | -0.49(-1.36%) |
Nov 24, 2023 | 35.85 | 36.27 | 35.85 | 36.16 | 60,677 | +0.33(+0.92%) |
Nov 22, 2023 | 36.00 | 36.13 | 35.65 | 35.83 | 158,280 | +0.15(+0.42%) |
Nov 21, 2023 | 35.85 | 36.42 | 35.53 | 35.68 | 592,672 | -0.42(-1.16%) |
Nov 20, 2023 | 36.45 | 36.68 | 36.04 | 36.10 | 214,720 | -0.13(-0.36%) |
Nov 17, 2023 | 36.01 | 36.31 | 35.78 | 36.23 | 305,136 | +0.45(+1.26%) |
Nov 16, 2023 | 35.80 | 36.20 | 35.37 | 35.78 | 184,942 | +0.31(+0.87%) |
Nov 15, 2023 | 36.01 | 36.49 | 35.44 | 35.47 | 284,299 | -0.16(-0.45%) |
Nov 14, 2023 | 35.02 | 35.65 | 34.70 | 35.63 | 190,941 | +1.35(+3.94%) |
Nov 13, 2023 | 34.30 | 34.64 | 34.20 | 34.28 | 148,876 | +0.05(+0.15%) |
Nov 10, 2023 | 34.35 | 34.39 | 33.95 | 34.23 | 180,385 | -0.01(-0.03%) |
Nov 09, 2023 | 34.77 | 34.83 | 34.20 | 34.24 | 172,328 | -0.24(-0.70%) |
Nov 08, 2023 | 35.01 | 35.05 | 34.05 | 34.48 | 344,269 | -0.64(-1.82%) |
Nov 07, 2023 | 34.25 | 35.45 | 34.20 | 35.12 | 453,100 | -0.94(-2.61%) |
Nov 06, 2023 | 35.75 | 36.18 | 35.39 | 36.06 | 498,479 | +0.17(+0.47%) |
Nov 03, 2023 | 35.82 | 36.59 | 35.31 | 35.89 | 216,089 | -0.30(-0.83%) |
Nov 02, 2023 | 35.68 | 36.57 | 35.68 | 36.19 | 231,220 | +0.92(+2.61%) |
Nov 01, 2023 | 35.03 | 35.49 | 34.47 | 35.27 | 173,712 | +0.49(+1.41%) |
Oct 31, 2023 | 35.19 | 35.48 | 34.49 | 34.78 | 185,614 | -0.25(-0.71%) |
Oct 30, 2023 | 34.73 | 35.19 | 34.51 | 35.03 | 212,599 | +0.65(+1.89%) |
Oct 27, 2023 | 34.53 | 34.72 | 34.10 | 34.38 | 153,337 | -0.06(-0.17%) |
Oct 26, 2023 | 34.93 | 35.09 | 34.20 | 34.44 | 117,524 | -0.35(-1.01%) |
Oct 25, 2023 | 35.21 | 35.26 | 34.38 | 34.79 | 170,335 | -0.41(-1.16%) |
Oct 24, 2023 | 34.46 | 35.34 | 34.46 | 35.20 | 146,278 | +1.01(+2.95%) |
Oct 23, 2023 | 35.06 | 35.54 | 34.19 | 34.19 | 457,168 | -1.08(-3.06%) |
Oct 20, 2023 | 35.49 | 35.60 | 35.26 | 35.27 | 210,485 | -0.15(-0.42%) |
Oct 19, 2023 | 35.68 | 36.13 | 35.27 | 35.42 | 262,712 | -0.18(-0.51%) |
Oct 18, 2023 | 36.58 | 36.86 | 35.58 | 35.60 | 215,619 | -1.21(-3.29%) |
Oct 17, 2023 | 36.75 | 37.05 | 36.60 | 36.81 | 211,571 | +0.11(+0.30%) |
Oct 16, 2023 | 36.57 | 37.13 | 36.57 | 36.70 | 146,006 | +0.22(+0.60%) |
Oct 13, 2023 | 36.15 | 36.70 | 35.87 | 36.48 | 122,666 | +0.23(+0.63%) |
Oct 12, 2023 | 36.79 | 37.05 | 36.09 | 36.25 | 106,223 | -0.64(-1.73%) |
Oct 11, 2023 | 36.71 | 37.15 | 36.46 | 36.89 | 94,955 | +0.19(+0.52%) |
Oct 10, 2023 | 37.29 | 37.85 | 36.63 | 36.70 | 212,624 | -0.57(-1.53%) |
Oct 09, 2023 | 37.29 | 37.47 | 37.00 | 37.27 | 105,099 | -0.22(-0.59%) |
Oct 06, 2023 | 37.19 | 37.84 | 37.19 | 37.49 | 115,166 | +0.10(+0.27%) |
Oct 05, 2023 | 36.69 | 37.46 | 36.56 | 37.39 | 205,447 | +0.62(+1.69%) |
Oct 04, 2023 | 37.22 | 37.46 | 36.45 | 36.77 | 240,345 | -0.57(-1.53%) |
Oct 03, 2023 | 36.10 | 37.38 | 36.10 | 37.34 | 513,826 | +1.14(+3.15%) |
Oct 02, 2023 | 35.73 | 36.36 | 35.52 | 36.20 | 305,189 | +0.47(+1.32%) |
Sep 29, 2023 | 35.90 | 36.06 | 35.54 | 35.73 | 259,020 | +0.18(+0.51%) |
Sep 28, 2023 | 35.51 | 36.10 | 35.50 | 35.55 | 244,555 | +0.05(+0.14%) |
Sep 27, 2023 | 36.01 | 36.11 | 35.46 | 35.50 | 290,236 | -0.50(-1.39%) |
Sep 26, 2023 | 37.49 | 37.71 | 36.00 | 36.00 | 206,508 | -1.55(-4.13%) |
Sep 25, 2023 | 36.90 | 37.57 | 37.21 | 37.55 | 140,047 | +0.51(+1.38%) |
Sep 22, 2023 | 37.15 | 37.47 | 36.91 | 37.04 | 145,482 | +0.00(+0.00%) |
Sep 21, 2023 | 36.65 | 37.39 | 36.08 | 37.04 | 202,285 | +0.18(+0.49%) |
Sep 20, 2023 | 37.42 | 37.62 | 36.82 | 36.86 | 217,934 | -0.33(-0.89%) |
Sep 19, 2023 | 36.17 | 37.29 | 36.17 | 37.19 | 164,112 | +1.01(+2.79%) |
Sep 18, 2023 | 35.78 | 36.21 | 35.70 | 36.18 | 148,106 | +0.36(+1.01%) |
Sep 15, 2023 | 36.42 | 36.43 | 35.72 | 35.82 | 526,046 | -0.43(-1.19%) |
Sep 14, 2023 | 35.97 | 36.29 | 35.78 | 36.25 | 162,810 | +0.46(+1.29%) |
Sep 13, 2023 | 35.99 | 36.05 | 35.71 | 35.79 | 187,563 | -0.28(-0.78%) |
Sep 12, 2023 | 36.33 | 36.49 | 36.00 | 36.07 | 161,760 | -0.17(-0.47%) |
Sep 11, 2023 | 36.05 | 36.71 | 35.88 | 36.24 | 206,535 | +0.19(+0.53%) |
Sep 08, 2023 | 36.57 | 36.85 | 36.02 | 36.05 | 175,352 | -0.49(-1.34%) |
Sep 07, 2023 | 36.23 | 36.92 | 35.92 | 36.54 | 185,706 | +0.47(+1.30%) |
Sep 06, 2023 | 36.50 | 36.50 | 35.79 | 36.07 | 167,550 | +0.20(+0.56%) |
Sep 05, 2023 | 36.47 | 36.63 | 35.75 | 35.87 | 233,903 | -0.72(-1.97%) |
Sep 01, 2023 | 36.90 | 37.10 | 36.40 | 36.59 | 132,367 | -0.25(-0.68%) |
Aug 31, 2023 | 37.00 | 37.54 | 36.79 | 36.84 | 229,981 | -0.08(-0.22%) |
Aug 30, 2023 | 36.62 | 37.41 | 36.62 | 36.92 | 122,493 | +0.31(+0.85%) |
Aug 29, 2023 | 36.14 | 36.62 | 35.93 | 36.61 | 290,751 | +0.47(+1.30%) |
Aug 28, 2023 | 36.08 | 36.43 | 35.94 | 36.14 | 262,168 | +0.05(+0.14%) |
Aug 25, 2023 | 36.24 | 36.34 | 36.01 | 36.09 | 181,109 | +0.02(+0.06%) |
Aug 24, 2023 | 36.05 | 36.38 | 35.88 | 36.07 | 184,136 | -0.08(-0.22%) |
Aug 23, 2023 | 36.40 | 36.68 | 36.06 | 36.15 | 212,825 | -0.09(-0.25%) |
Aug 22, 2023 | 36.74 | 36.97 | 36.11 | 36.24 | 205,439 | -0.37(-1.01%) |
Aug 21, 2023 | 37.07 | 37.21 | 36.54 | 36.61 | 179,854 | -0.35(-0.95%) |
Aug 18, 2023 | 36.85 | 37.37 | 36.34 | 36.96 | 234,520 | +0.11(+0.30%) |
Aug 17, 2023 | 37.84 | 38.06 | 36.59 | 36.85 | 360,092 | -1.02(-2.69%) |
Aug 16, 2023 | 37.62 | 38.43 | 37.62 | 37.87 | 225,041 | +0.07(+0.19%) |
Aug 15, 2023 | 38.18 | 38.25 | 37.58 | 37.80 | 172,036 | -0.42(-1.10%) |
Aug 14, 2023 | 38.06 | 38.27 | 37.94 | 38.22 | 104,543 | +0.02(+0.05%) |
Aug 11, 2023 | 37.30 | 38.38 | 37.27 | 38.20 | 309,585 | +0.59(+1.57%) |
Aug 10, 2023 | 38.48 | 38.51 | 37.55 | 37.61 | 441,705 | -0.59(-1.54%) |
Aug 09, 2023 | 38.46 | 38.70 | 38.00 | 38.20 | 247,102 | -0.26(-0.68%) |
Aug 08, 2023 | 37.53 | 38.71 | 37.53 | 38.46 | 305,115 | +0.59(+1.56%) |
Aug 07, 2023 | 39.44 | 39.47 | 37.46 | 37.87 | 415,847 | -1.44(-3.66%) |
Aug 04, 2023 | 39.95 | 40.17 | 38.40 | 39.31 | 281,218 | -0.32(-0.81%) |
Aug 03, 2023 | 39.47 | 40.54 | 39.37 | 39.63 | 327,122 | -0.12(-0.30%) |
Aug 02, 2023 | 39.43 | 40.21 | 39.09 | 39.75 | 241,745 | +0.58(+1.48%) |
Aug 01, 2023 | 40.42 | 40.68 | 38.99 | 39.17 | 343,056 | -1.55(-3.81%) |
Jul 31, 2023 | 39.87 | 40.85 | 39.75 | 40.72 | 396,264 | +1.17(+2.96%) |
Jul 28, 2023 | 37.79 | 39.60 | 37.75 | 39.55 | 351,172 | +2.00(+5.33%) |
Jul 27, 2023 | 38.07 | 38.14 | 37.39 | 37.55 | 368,994 | -0.36(-0.95%) |
Jul 26, 2023 | 38.45 | 38.85 | 37.25 | 37.91 | 416,274 | -0.66(-1.71%) |
Jul 25, 2023 | 36.51 | 38.63 | 35.86 | 38.57 | 1,565,805 | +1.58(+4.27%) |
Jul 24, 2023 | 38.00 | 38.35 | 36.89 | 36.99 | 1,306,730 | -0.99(-2.61%) |
Jul 21, 2023 | 39.68 | 40.28 | 37.80 | 37.98 | 1,240,998 | -1.65(-4.16%) |
Jul 20, 2023 | 42.50 | 43.00 | 39.02 | 39.63 | 912,147 | -2.91(-6.84%) |
Jul 19, 2023 | 49.98 | 49.99 | 42.19 | 42.54 | 189,362 | +0.55(+1.31%) |
Jul 18, 2023 | 41.58 | 42.06 | 40.97 | 41.99 | 99,981 | +0.49(+1.18%) |
Jul 17, 2023 | 41.16 | 41.76 | 41.16 | 41.50 | 149,607 | +0.43(+1.05%) |
Jul 14, 2023 | 41.39 | 41.81 | 40.72 | 41.07 | 81,652 | -0.43(-1.04%) |
Jul 13, 2023 | 40.94 | 41.87 | 40.69 | 41.50 | 286,485 | +0.79(+1.94%) |
Jul 12, 2023 | 40.32 | 40.87 | 40.22 | 40.71 | 126,359 | +0.78(+1.95%) |
Jul 11, 2023 | 39.94 | 40.00 | 39.31 | 39.93 | 106,953 | -0.04(-0.10%) |
Jul 10, 2023 | 39.18 | 40.00 | 39.13 | 39.97 | 130,067 | +0.89(+2.28%) |
Jul 07, 2023 | 38.57 | 39.20 | 38.57 | 39.08 | 78,856 | +0.39(+1.01%) |
Jul 06, 2023 | 39.31 | 39.55 | 38.42 | 38.69 | 82,997 | -0.96(-2.42%) |
Jul 05, 2023 | 39.39 | 39.90 | 39.11 | 39.65 | 64,855 | +0.22(+0.56%) |
Jul 03, 2023 | 39.73 | 39.82 | 39.32 | 39.43 | 35,390 | -0.19(-0.48%) |
Jun 30, 2023 | 40.10 | 40.26 | 39.54 | 39.62 | 82,298 | -0.26(-0.65%) |
Jun 29, 2023 | 39.56 | 40.09 | 39.56 | 39.88 | 135,265 | +0.23(+0.58%) |
Jun 28, 2023 | 39.82 | 40.01 | 39.56 | 39.65 | 105,328 | -0.02(-0.05%) |
Jun 27, 2023 | 39.00 | 40.02 | 38.70 | 39.67 | 65,472 | +0.62(+1.59%) |
Jun 26, 2023 | 38.45 | 39.40 | 38.45 | 39.05 | 112,549 | +0.44(+1.14%) |
Jun 23, 2023 | 38.77 | 39.26 | 38.35 | 38.61 | 193,604 | -0.46(-1.18%) |
Jun 22, 2023 | 39.31 | 39.81 | 38.80 | 39.07 | 66,226 | -0.34(-0.86%) |
Jun 21, 2023 | 39.07 | 39.49 | 38.81 | 39.41 | 59,943 | +0.24(+0.61%) |
Jun 20, 2023 | 39.68 | 39.68 | 39.01 | 39.17 | 80,547 | -0.56(-1.41%) |
Jun 16, 2023 | 40.34 | 40.46 | 39.38 | 39.73 | 250,946 | -0.38(-0.95%) |