Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 42.98 | 44.47 | 42.95 | 44.05 | 309,425 | +0.82(+1.90%) |
May 21, 2024 | 42.61 | 43.43 | 42.27 | 43.23 | 419,861 | +1.13(+2.68%) |
May 17, 2024 | 42.10 | 0 | -0.70(-1.64%) | |||
May 16, 2024 | 43.14 | 43.43 | 42.65 | 42.80 | 319,670 | -0.46(-1.06%) |
May 15, 2024 | 42.45 | 43.33 | 42.42 | 43.26 | 351,420 | +1.11(+2.63%) |
May 14, 2024 | 42.95 | 43.34 | 41.88 | 42.15 | 520,119 | -0.72(-1.68%) |
May 13, 2024 | 43.08 | 43.67 | 42.65 | 42.87 | 458,496 | -0.04(-0.09%) |
May 10, 2024 | 42.15 | 43.03 | 41.88 | 42.91 | 450,009 | +0.85(+2.02%) |
May 09, 2024 | 41.18 | 42.42 | 40.88 | 42.06 | 268,465 | +0.88(+2.14%) |
May 08, 2024 | 40.44 | 41.22 | 40.20 | 41.18 | 266,528 | +0.49(+1.20%) |
May 07, 2024 | 40.51 | 40.95 | 40.26 | 40.69 | 559,023 | +0.23(+0.57%) |
May 06, 2024 | 38.78 | 40.48 | 38.78 | 40.46 | 662,665 | +1.66(+4.28%) |
May 03, 2024 | 37.36 | 39.37 | 37.01 | 38.80 | 470,469 | +1.88(+5.09%) |
May 02, 2024 | 35.67 | 37.07 | 35.67 | 36.92 | 329,781 | +1.53(+4.32%) |
May 01, 2024 | 32.03 | 35.83 | 32.01 | 35.39 | 486,558 | +3.41(+10.66%) |
Apr 30, 2024 | 32.03 | 32.10 | 31.63 | 31.98 | 232,779 | -0.33(-1.02%) |
Apr 29, 2024 | 32.07 | 32.50 | 31.99 | 32.31 | 503,530 | +0.47(+1.48%) |
Apr 26, 2024 | 31.88 | 32.20 | 31.66 | 31.84 | 204,241 | +0.04(+0.13%) |
Apr 25, 2024 | 32.05 | 32.41 | 31.36 | 31.80 | 405,233 | -0.40(-1.24%) |
Apr 24, 2024 | 31.97 | 32.67 | 31.97 | 32.20 | 386,777 | +0.07(+0.22%) |
Apr 23, 2024 | 31.15 | 32.40 | 31.15 | 32.13 | 294,681 | +0.77(+2.46%) |
Apr 22, 2024 | 30.71 | 31.38 | 30.60 | 31.36 | 266,532 | +0.64(+2.08%) |
Apr 19, 2024 | 30.47 | 30.82 | 30.44 | 30.72 | 814,874 | +0.19(+0.62%) |
Apr 18, 2024 | 30.15 | 30.58 | 29.96 | 30.53 | 320,629 | +0.47(+1.56%) |
Apr 17, 2024 | 29.75 | 30.17 | 29.65 | 30.06 | 428,241 | +0.25(+0.84%) |
Apr 16, 2024 | 30.27 | 30.32 | 29.54 | 29.81 | 532,179 | -0.54(-1.78%) |
Apr 15, 2024 | 30.79 | 31.02 | 30.25 | 30.35 | 411,320 | -0.45(-1.46%) |
Apr 12, 2024 | 31.68 | 31.78 | 30.78 | 30.80 | 314,080 | -0.90(-2.84%) |
Apr 11, 2024 | 32.17 | 32.25 | 31.59 | 31.70 | 322,530 | -0.27(-0.84%) |
Apr 10, 2024 | 32.78 | 32.88 | 31.95 | 31.97 | 417,177 | -1.25(-3.76%) |
Apr 09, 2024 | 33.23 | 33.57 | 33.06 | 33.22 | 434,909 | -0.02(-0.06%) |
Apr 08, 2024 | 32.72 | 33.25 | 32.64 | 33.24 | 182,442 | +0.60(+1.84%) |
Apr 05, 2024 | 32.86 | 32.86 | 32.10 | 32.64 | 266,863 | -0.25(-0.76%) |
Apr 04, 2024 | 33.02 | 33.44 | 32.59 | 32.89 | 269,746 | +0.15(+0.46%) |
Apr 03, 2024 | 33.65 | 33.65 | 32.46 | 32.74 | 440,302 | -0.96(-2.85%) |
Apr 02, 2024 | 32.95 | 33.73 | 32.68 | 33.70 | 283,095 | +0.37(+1.11%) |
Apr 01, 2024 | 33.30 | 33.60 | 32.86 | 33.33 | 146,647 | +0.09(+0.27%) |
Mar 28, 2024 | 33.24 | 0 | +0.12(+0.36%) | |||
Mar 27, 2024 | 32.92 | 33.36 | 32.68 | 33.12 | 330,362 | +0.58(+1.78%) |
Mar 26, 2024 | 32.95 | 32.95 | 32.29 | 32.54 | 314,499 | -0.33(-1.00%) |
Mar 25, 2024 | 33.04 | 33.27 | 32.68 | 32.87 | 387,774 | -0.13(-0.39%) |
Mar 22, 2024 | 32.67 | 33.31 | 32.45 | 33.00 | 378,106 | +0.50(+1.54%) |
Mar 21, 2024 | 32.54 | 32.69 | 31.99 | 32.50 | 439,620 | +0.12(+0.37%) |
Mar 20, 2024 | 31.69 | 32.51 | 31.61 | 32.38 | 375,489 | +0.69(+2.18%) |
Mar 19, 2024 | 31.66 | 32.18 | 31.52 | 31.69 | 303,245 | +0.03(+0.09%) |
Mar 18, 2024 | 32.33 | 32.33 | 31.56 | 31.66 | 437,542 | -0.66(-2.04%) |
Mar 15, 2024 | 32.25 | 32.48 | 31.66 | 32.32 | 547,079 | +0.05(+0.15%) |
Mar 14, 2024 | 32.57 | 32.80 | 32.08 | 32.27 | 425,477 | -0.37(-1.13%) |
Mar 13, 2024 | 33.04 | 33.34 | 32.64 | 32.64 | 281,538 | -0.48(-1.45%) |
Mar 12, 2024 | 33.88 | 33.91 | 33.10 | 33.12 | 159,212 | -0.93(-2.73%) |
Mar 11, 2024 | 33.89 | 34.53 | 33.89 | 34.05 | 231,293 | +0.00(+0.00%) |
Mar 08, 2024 | 34.39 | 34.45 | 33.68 | 34.05 | 421,538 | -0.10(-0.29%) |
Mar 07, 2024 | 33.02 | 34.17 | 32.88 | 34.15 | 371,563 | +1.43(+4.37%) |
Mar 06, 2024 | 32.85 | 33.16 | 32.47 | 32.72 | 348,780 | +0.19(+0.58%) |
Mar 05, 2024 | 32.46 | 32.98 | 32.33 | 32.53 | 410,462 | +0.09(+0.28%) |
Mar 04, 2024 | 32.99 | 33.12 | 32.20 | 32.44 | 395,358 | -0.64(-1.93%) |
Mar 01, 2024 | 32.19 | 33.27 | 31.68 | 33.08 | 212,143 | +0.86(+2.67%) |
Feb 29, 2024 | 32.20 | 32.68 | 32.00 | 32.22 | 838,371 | +0.25(+0.78%) |
Feb 28, 2024 | 32.28 | 32.62 | 31.90 | 31.97 | 245,503 | -0.81(-2.47%) |
Feb 27, 2024 | 32.81 | 33.04 | 32.35 | 32.78 | 338,679 | +0.19(+0.58%) |
Feb 26, 2024 | 33.09 | 33.10 | 32.49 | 32.59 | 256,181 | -0.57(-1.72%) |
Feb 23, 2024 | 33.53 | 33.83 | 32.84 | 33.16 | 368,739 | -0.38(-1.13%) |
Feb 22, 2024 | 34.04 | 34.04 | 33.38 | 33.54 | 223,090 | -0.38(-1.12%) |
Feb 21, 2024 | 33.74 | 34.16 | 33.66 | 33.92 | 210,806 | +0.14(+0.41%) |
Feb 20, 2024 | 34.22 | 34.43 | 33.55 | 33.78 | 399,082 | -0.42(-1.23%) |
Feb 16, 2024 | 34.20 | 0 | -0.45(-1.30%) | |||
Feb 15, 2024 | 34.14 | 34.93 | 34.14 | 34.65 | 339,936 | +0.54(+1.58%) |
Feb 14, 2024 | 34.34 | 34.45 | 33.93 | 34.11 | 364,795 | +0.11(+0.32%) |
Feb 13, 2024 | 34.03 | 34.38 | 33.61 | 34.00 | 348,213 | -0.93(-2.66%) |
Feb 12, 2024 | 34.41 | 35.16 | 34.31 | 34.93 | 198,132 | +0.58(+1.69%) |
Feb 09, 2024 | 33.82 | 34.44 | 33.67 | 34.35 | 170,243 | +0.16(+0.47%) |
Feb 08, 2024 | 35.47 | 35.57 | 34.16 | 34.19 | 241,197 | -1.41(-3.96%) |
Feb 07, 2024 | 36.15 | 36.46 | 35.41 | 35.60 | 372,513 | -0.38(-1.06%) |
Feb 06, 2024 | 35.29 | 36.09 | 34.69 | 35.98 | 493,312 | +0.90(+2.57%) |
Feb 05, 2024 | 36.06 | 36.18 | 34.85 | 35.08 | 456,499 | -1.44(-3.94%) |
Feb 02, 2024 | 37.48 | 37.64 | 35.97 | 36.52 | 346,628 | -1.14(-3.03%) |
Feb 01, 2024 | 37.50 | 37.96 | 37.24 | 37.66 | 128,139 | +0.10(+0.27%) |
Jan 31, 2024 | 37.65 | 38.44 | 37.54 | 37.56 | 215,755 | -0.26(-0.69%) |
Jan 30, 2024 | 37.94 | 38.19 | 37.63 | 37.82 | 154,454 | -0.48(-1.25%) |
Jan 29, 2024 | 37.70 | 38.46 | 37.30 | 38.30 | 157,707 | +0.67(+1.78%) |
Jan 26, 2024 | 38.30 | 38.35 | 37.51 | 37.63 | 126,633 | -0.50(-1.31%) |
Jan 25, 2024 | 38.58 | 38.59 | 37.70 | 38.13 | 133,416 | +0.05(+0.13%) |
Jan 24, 2024 | 38.79 | 38.88 | 37.89 | 38.08 | 191,290 | -0.39(-1.01%) |
Jan 23, 2024 | 38.45 | 38.86 | 38.34 | 38.47 | 153,033 | +0.17(+0.44%) |
Jan 22, 2024 | 38.10 | 39.15 | 38.07 | 38.30 | 231,247 | +0.21(+0.55%) |
Jan 19, 2024 | 38.22 | 38.22 | 37.21 | 38.09 | 357,727 | -0.18(-0.47%) |
Jan 18, 2024 | 38.25 | 38.51 | 37.88 | 38.27 | 143,148 | +0.17(+0.45%) |
Jan 17, 2024 | 38.15 | 38.40 | 37.66 | 38.10 | 185,554 | -0.50(-1.30%) |
Jan 16, 2024 | 38.41 | 38.76 | 38.17 | 38.60 | 179,638 | -0.44(-1.13%) |
Jan 15, 2024 | 38.67 | 39.30 | 38.67 | 39.04 | 47,573 | +0.41(+1.06%) |
Jan 12, 2024 | 39.75 | 39.83 | 38.56 | 38.63 | 135,082 | -0.70(-1.78%) |
Jan 11, 2024 | 40.42 | 40.43 | 39.01 | 39.33 | 215,026 | -1.37(-3.37%) |
Jan 10, 2024 | 41.02 | 41.02 | 40.35 | 40.70 | 163,969 | -0.38(-0.93%) |
Jan 09, 2024 | 40.53 | 41.27 | 40.50 | 41.08 | 169,209 | +0.25(+0.61%) |
Jan 08, 2024 | 39.54 | 40.87 | 39.39 | 40.83 | 177,856 | +1.24(+3.13%) |
Jan 05, 2024 | 38.82 | 39.91 | 38.66 | 39.59 | 170,449 | +0.63(+1.62%) |
Jan 04, 2024 | 39.14 | 39.40 | 38.81 | 38.96 | 260,745 | -0.20(-0.51%) |
Jan 03, 2024 | 38.22 | 39.17 | 38.06 | 39.16 | 220,765 | +0.56(+1.45%) |
Jan 02, 2024 | 38.16 | 39.40 | 37.98 | 38.60 | 250,715 | +0.46(+1.21%) |
Dec 29, 2023 | 38.14 | 0 | +0.16(+0.42%) | |||
Dec 28, 2023 | 37.74 | 38.05 | 37.63 | 37.98 | 139,671 | -0.16(-0.42%) |
Dec 27, 2023 | 38.48 | 38.80 | 38.06 | 38.14 | 132,502 | -0.50(-1.29%) |
Dec 22, 2023 | 38.64 | 0 | -0.09(-0.23%) | |||
Dec 21, 2023 | 38.30 | 39.00 | 38.30 | 38.73 | 211,738 | +0.79(+2.08%) |
Dec 20, 2023 | 38.52 | 38.92 | 37.94 | 37.94 | 122,395 | -0.68(-1.76%) |
Dec 19, 2023 | 38.19 | 38.86 | 38.19 | 38.62 | 155,544 | +0.61(+1.60%) |
Dec 18, 2023 | 38.58 | 38.76 | 37.26 | 38.01 | 300,337 | -0.45(-1.17%) |
Dec 15, 2023 | 39.00 | 39.33 | 38.24 | 38.46 | 696,183 | -0.73(-1.86%) |
Dec 14, 2023 | 37.97 | 39.73 | 37.88 | 39.19 | 343,603 | +1.51(+4.01%) |
Dec 13, 2023 | 36.21 | 37.69 | 35.67 | 37.68 | 250,452 | +1.56(+4.32%) |
Dec 12, 2023 | 36.72 | 36.72 | 35.88 | 36.12 | 331,174 | -0.66(-1.79%) |
Dec 11, 2023 | 36.48 | 36.82 | 35.98 | 36.78 | 310,929 | +0.02(+0.05%) |
Dec 08, 2023 | 37.01 | 37.22 | 36.48 | 36.76 | 186,421 | -0.50(-1.34%) |
Dec 07, 2023 | 37.70 | 37.75 | 37.15 | 37.26 | 200,711 | -0.42(-1.11%) |
Dec 06, 2023 | 36.56 | 37.72 | 36.39 | 37.68 | 220,095 | +1.31(+3.60%) |
Dec 05, 2023 | 37.07 | 37.29 | 36.21 | 36.37 | 239,455 | -0.78(-2.10%) |
Dec 04, 2023 | 37.07 | 37.60 | 36.94 | 37.15 | 268,940 | -0.41(-1.09%) |
Dec 01, 2023 | 35.99 | 37.60 | 35.80 | 37.56 | 142,030 | +1.56(+4.33%) |
Nov 30, 2023 | 36.11 | 36.13 | 35.63 | 36.00 | 789,490 | -0.12(-0.33%) |
Nov 29, 2023 | 36.05 | 36.50 | 35.80 | 36.12 | 120,941 | -0.17(-0.47%) |
Nov 28, 2023 | 35.82 | 36.53 | 35.80 | 36.29 | 342,260 | +0.47(+1.31%) |
Nov 27, 2023 | 35.81 | 36.23 | 35.59 | 35.82 | 188,680 | -0.13(-0.36%) |
Nov 24, 2023 | 35.73 | 36.09 | 35.66 | 35.95 | 126,932 | +0.22(+0.62%) |
Nov 23, 2023 | 35.89 | 35.92 | 35.58 | 35.73 | 24,106 | -0.09(-0.25%) |
Nov 22, 2023 | 35.68 | 35.90 | 35.17 | 35.82 | 223,272 | +0.38(+1.07%) |
Nov 21, 2023 | 35.80 | 35.83 | 35.33 | 35.44 | 190,290 | -0.59(-1.64%) |
Nov 20, 2023 | 35.49 | 36.10 | 35.10 | 36.03 | 131,234 | +0.43(+1.21%) |
Nov 17, 2023 | 36.58 | 36.58 | 35.51 | 35.60 | 220,861 | -0.81(-2.22%) |
Nov 16, 2023 | 35.81 | 36.65 | 35.74 | 36.41 | 180,059 | +0.66(+1.85%) |
Nov 15, 2023 | 35.31 | 36.55 | 35.25 | 35.75 | 244,813 | +0.68(+1.94%) |
Nov 14, 2023 | 33.09 | 35.11 | 33.09 | 35.07 | 286,972 | +2.61(+8.04%) |
Nov 13, 2023 | 32.35 | 33.09 | 32.31 | 32.46 | 234,975 | +0.03(+0.09%) |
Nov 10, 2023 | 32.76 | 32.78 | 32.16 | 32.43 | 307,907 | -0.26(-0.80%) |
Nov 09, 2023 | 33.21 | 33.37 | 32.55 | 32.69 | 149,812 | -0.49(-1.48%) |
Nov 08, 2023 | 33.39 | 33.52 | 32.69 | 33.18 | 213,926 | -0.28(-0.84%) |
Nov 07, 2023 | 33.61 | 33.75 | 32.70 | 33.46 | 280,042 | -0.34(-1.01%) |
Nov 06, 2023 | 33.85 | 34.06 | 33.16 | 33.80 | 263,816 | +0.07(+0.21%) |
Nov 03, 2023 | 34.66 | 34.67 | 33.41 | 33.73 | 369,147 | -0.51(-1.49%) |
Nov 02, 2023 | 32.83 | 34.41 | 32.76 | 34.24 | 417,285 | +1.70(+5.22%) |
Nov 01, 2023 | 31.46 | 32.58 | 31.46 | 32.54 | 213,975 | +0.99(+3.14%) |
Oct 31, 2023 | 32.49 | 32.91 | 31.37 | 31.55 | 378,351 | -0.92(-2.83%) |
Oct 30, 2023 | 33.95 | 34.00 | 32.00 | 32.47 | 209,201 | +0.43(+1.34%) |
Oct 27, 2023 | 32.71 | 32.71 | 31.82 | 32.04 | 141,714 | -0.79(-2.41%) |
Oct 26, 2023 | 33.10 | 33.65 | 32.69 | 32.83 | 350,004 | -0.19(-0.58%) |
Oct 25, 2023 | 33.42 | 33.82 | 32.93 | 33.02 | 203,391 | -0.45(-1.34%) |
Oct 24, 2023 | 33.17 | 33.91 | 33.17 | 33.47 | 257,801 | +0.80(+2.45%) |
Oct 23, 2023 | 31.55 | 33.18 | 31.49 | 32.67 | 276,070 | +0.85(+2.67%) |
Oct 20, 2023 | 31.36 | 32.17 | 31.29 | 31.82 | 565,789 | +0.37(+1.18%) |
Oct 19, 2023 | 31.14 | 31.61 | 30.86 | 31.45 | 445,780 | +0.29(+0.93%) |
Oct 18, 2023 | 31.61 | 31.81 | 30.29 | 31.16 | 309,345 | -0.70(-2.20%) |
Oct 17, 2023 | 31.43 | 32.38 | 31.42 | 31.86 | 226,931 | +0.18(+0.57%) |
Oct 16, 2023 | 31.32 | 32.03 | 30.44 | 31.68 | 274,979 | +0.44(+1.41%) |
Oct 13, 2023 | 32.65 | 32.65 | 31.19 | 31.24 | 257,626 | -0.93(-2.89%) |
Oct 12, 2023 | 32.62 | 32.90 | 32.07 | 32.17 | 179,112 | -0.53(-1.62%) |
Oct 11, 2023 | 32.71 | 33.32 | 32.32 | 32.70 | 168,338 | +0.30(+0.93%) |
Oct 10, 2023 | 30.91 | 32.49 | 30.82 | 32.40 | 164,024 | +1.01(+3.22%) |
Oct 06, 2023 | 31.39 | 0 | +0.20(+0.64%) | |||
Oct 05, 2023 | 30.98 | 31.91 | 30.95 | 31.19 | 193,185 | +0.22(+0.71%) |
Oct 04, 2023 | 30.36 | 31.17 | 30.15 | 30.97 | 201,963 | +0.76(+2.52%) |
Oct 03, 2023 | 30.85 | 31.19 | 29.90 | 30.21 | 240,690 | -0.88(-2.83%) |
Oct 02, 2023 | 32.34 | 32.75 | 31.06 | 31.09 | 442,749 | -1.42(-4.37%) |
Sep 29, 2023 | 33.44 | 33.82 | 32.12 | 32.51 | 343,471 | -0.81(-2.43%) |
Sep 28, 2023 | 34.62 | 35.02 | 32.89 | 33.32 | 482,581 | -1.37(-3.95%) |
Sep 27, 2023 | 36.98 | 36.99 | 34.55 | 34.69 | 253,834 | -2.18(-5.91%) |
Sep 26, 2023 | 36.96 | 37.12 | 36.71 | 36.87 | 146,261 | -0.19(-0.51%) |
Sep 25, 2023 | 36.76 | 37.23 | 36.97 | 37.06 | 111,697 | +0.16(+0.43%) |
Sep 22, 2023 | 36.35 | 36.95 | 36.05 | 36.90 | 141,600 | +0.65(+1.79%) |
Sep 21, 2023 | 37.00 | 37.11 | 36.24 | 36.25 | 147,964 | -1.04(-2.79%) |
Sep 20, 2023 | 37.15 | 37.68 | 37.09 | 37.29 | 289,315 | +0.11(+0.30%) |
Sep 19, 2023 | 37.77 | 37.77 | 37.12 | 37.18 | 210,416 | -0.58(-1.54%) |
Sep 18, 2023 | 37.78 | 38.09 | 37.44 | 37.76 | 249,249 | -0.19(-0.50%) |
Sep 15, 2023 | 37.80 | 38.16 | 37.58 | 37.95 | 495,841 | +0.23(+0.61%) |
Sep 14, 2023 | 37.15 | 37.86 | 37.02 | 37.72 | 147,231 | +0.99(+2.70%) |
Sep 13, 2023 | 36.59 | 36.78 | 36.43 | 36.73 | 185,666 | +0.08(+0.22%) |
Sep 12, 2023 | 36.05 | 36.79 | 36.05 | 36.65 | 112,588 | +0.54(+1.50%) |
Sep 11, 2023 | 36.27 | 36.51 | 35.94 | 36.11 | 99,262 | -0.01(-0.03%) |
Sep 08, 2023 | 35.72 | 36.22 | 35.39 | 36.12 | 118,120 | +0.57(+1.60%) |
Sep 07, 2023 | 34.90 | 35.82 | 34.73 | 35.55 | 155,678 | +0.58(+1.66%) |
Sep 06, 2023 | 37.07 | 37.15 | 34.85 | 34.97 | 296,621 | -2.32(-6.22%) |
Sep 05, 2023 | 37.48 | 37.77 | 37.16 | 37.29 | 202,408 | -0.32(-0.85%) |
Sep 01, 2023 | 37.61 | 0 | -0.11(-0.29%) | |||
Aug 31, 2023 | 38.55 | 39.07 | 37.71 | 37.72 | 728,695 | -0.77(-2.00%) |
Aug 30, 2023 | 39.35 | 39.50 | 38.42 | 38.49 | 226,996 | -1.28(-3.22%) |
Aug 29, 2023 | 38.92 | 40.16 | 38.91 | 39.77 | 133,311 | +0.79(+2.03%) |
Aug 28, 2023 | 39.13 | 39.44 | 38.82 | 38.98 | 81,403 | -0.03(-0.08%) |
Aug 25, 2023 | 38.68 | 39.20 | 38.68 | 39.01 | 92,944 | +0.36(+0.93%) |
Aug 24, 2023 | 38.45 | 38.97 | 38.45 | 38.65 | 128,082 | +0.20(+0.52%) |
Aug 23, 2023 | 37.64 | 38.66 | 37.64 | 38.45 | 119,420 | +0.92(+2.45%) |
Aug 22, 2023 | 38.28 | 38.28 | 37.10 | 37.53 | 163,635 | -0.53(-1.39%) |
Aug 21, 2023 | 38.19 | 38.41 | 37.91 | 38.06 | 107,379 | -0.07(-0.18%) |
Aug 18, 2023 | 37.50 | 38.18 | 37.49 | 38.13 | 127,976 | +0.47(+1.25%) |
Aug 17, 2023 | 38.06 | 38.28 | 37.64 | 37.66 | 152,731 | -0.36(-0.95%) |
Aug 16, 2023 | 37.82 | 38.15 | 37.64 | 38.02 | 256,426 | +0.18(+0.48%) |
Aug 15, 2023 | 38.53 | 38.53 | 37.40 | 37.84 | 284,915 | -1.07(-2.75%) |
Aug 14, 2023 | 39.20 | 39.20 | 38.49 | 38.91 | 214,015 | -0.39(-0.99%) |
Aug 11, 2023 | 39.24 | 39.70 | 38.94 | 39.30 | 102,764 | +0.21(+0.54%) |
Aug 10, 2023 | 39.17 | 39.20 | 38.70 | 39.09 | 145,847 | +0.11(+0.28%) |
Aug 09, 2023 | 39.19 | 39.19 | 38.50 | 38.98 | 112,709 | +0.13(+0.33%) |
Aug 08, 2023 | 38.52 | 39.41 | 38.44 | 38.85 | 205,292 | +0.43(+1.12%) |
Aug 04, 2023 | 38.42 | 0 | +0.60(+1.59%) | |||
Aug 03, 2023 | 38.18 | 38.20 | 37.55 | 37.82 | 144,436 | -0.43(-1.12%) |
Aug 02, 2023 | 39.74 | 39.74 | 38.04 | 38.25 | 194,073 | -1.57(-3.94%) |
Aug 01, 2023 | 41.14 | 41.20 | 39.82 | 39.82 | 128,183 | -1.28(-3.11%) |
Jul 31, 2023 | 41.50 | 42.20 | 40.84 | 41.10 | 255,725 | -0.32(-0.77%) |
Jul 28, 2023 | 41.98 | 42.03 | 41.33 | 41.42 | 140,475 | -0.26(-0.62%) |
Jul 27, 2023 | 41.99 | 42.34 | 41.56 | 41.68 | 162,961 | -0.30(-0.71%) |
Jul 26, 2023 | 42.08 | 42.39 | 41.93 | 41.98 | 80,961 | -0.07(-0.17%) |
Jul 25, 2023 | 42.29 | 42.42 | 41.98 | 42.05 | 87,607 | -0.19(-0.45%) |
Jul 24, 2023 | 43.00 | 43.00 | 41.67 | 42.24 | 128,953 | -0.76(-1.77%) |
Jul 21, 2023 | 42.28 | 43.00 | 42.20 | 43.00 | 259,952 | +1.02(+2.43%) |
Jul 20, 2023 | 42.38 | 42.38 | 41.66 | 41.98 | 171,504 | -0.45(-1.06%) |
Jul 19, 2023 | 41.69 | 42.43 | 41.68 | 42.43 | 149,901 | +0.74(+1.78%) |
Jul 18, 2023 | 42.47 | 42.47 | 41.63 | 41.69 | 316,452 | -0.67(-1.58%) |
Jul 17, 2023 | 42.37 | 42.49 | 41.99 | 42.36 | 91,280 | -0.04(-0.09%) |
Jul 14, 2023 | 42.57 | 42.65 | 42.12 | 42.40 | 74,455 | -0.11(-0.26%) |
Jul 13, 2023 | 42.07 | 42.77 | 42.07 | 42.51 | 174,786 | +0.46(+1.09%) |
Jul 12, 2023 | 41.83 | 42.17 | 41.29 | 42.05 | 168,477 | +0.42(+1.01%) |
Jul 11, 2023 | 41.52 | 41.83 | 41.31 | 41.63 | 61,815 | +0.18(+0.43%) |
Jul 10, 2023 | 41.49 | 41.77 | 41.17 | 41.45 | 315,017 | +0.00(+0.00%) |
Jul 07, 2023 | 40.97 | 41.77 | 40.92 | 41.45 | 201,318 | +0.36(+0.88%) |
Jul 06, 2023 | 41.58 | 41.60 | 40.62 | 41.09 | 219,787 | -0.81(-1.93%) |
Jul 05, 2023 | 41.79 | 42.42 | 41.74 | 41.90 | 151,997 | -0.30(-0.71%) |
Jul 04, 2023 | 41.79 | 42.51 | 41.79 | 42.20 | 50,849 | +0.41(+0.98%) |
Jun 30, 2023 | 41.79 | 0 | +0.42(+1.02%) | |||
Jun 29, 2023 | 41.07 | 41.41 | 40.37 | 41.37 | 231,873 | +0.29(+0.71%) |
Jun 28, 2023 | 42.15 | 42.35 | 40.96 | 41.08 | 189,358 | -0.97(-2.31%) |
Jun 27, 2023 | 42.10 | 42.22 | 41.79 | 42.05 | 186,709 | +0.15(+0.36%) |
Jun 26, 2023 | 41.75 | 42.29 | 41.74 | 41.90 | 159,003 | +0.02(+0.05%) |
Jun 23, 2023 | 41.77 | 42.15 | 41.64 | 41.88 | 300,526 | +0.02(+0.05%) |
Jun 22, 2023 | 42.31 | 42.33 | 41.32 | 41.86 | 131,832 | -0.63(-1.48%) |
Jun 21, 2023 | 42.80 | 42.80 | 42.38 | 42.49 | 260,172 | -0.46(-1.07%) |
Jun 20, 2023 | 43.27 | 43.30 | 42.56 | 42.95 | 183,694 | -0.33(-0.76%) |
Jun 19, 2023 | 43.43 | 43.50 | 43.08 | 43.28 | 41,499 | -0.15(-0.35%) |
Jun 16, 2023 | 43.83 | 43.93 | 43.38 | 43.43 | 395,232 | -0.24(-0.55%) |
Jun 15, 2023 | 44.08 | 44.19 | 43.46 | 43.67 | 115,160 | -0.43(-0.98%) |
Jun 14, 2023 | 44.00 | 44.21 | 43.70 | 44.10 | 280,907 | +0.13(+0.30%) |
Jun 13, 2023 | 44.57 | 44.75 | 43.91 | 43.97 | 312,460 | -2.99(-6.37%) |
Jun 12, 2023 | 46.68 | 47.04 | 45.87 | 46.96 | 108,576 | +0.33(+0.71%) |
Jun 09, 2023 | 46.89 | 47.19 | 46.37 | 46.63 | 170,606 | -0.19(-0.41%) |
Jun 08, 2023 | 46.93 | 46.93 | 46.53 | 46.82 | 102,925 | -0.09(-0.19%) |
Jun 07, 2023 | 47.25 | 47.33 | 46.62 | 46.91 | 115,980 | -0.19(-0.40%) |
Jun 06, 2023 | 47.74 | 47.74 | 46.86 | 47.10 | 153,690 | -0.64(-1.34%) |
Jun 05, 2023 | 46.97 | 47.82 | 46.97 | 47.74 | 176,210 | +0.65(+1.38%) |
Jun 02, 2023 | 46.58 | 47.20 | 46.26 | 47.09 | 258,267 | +0.81(+1.75%) |