Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 47.58 | 47.69 | 47.51 | 47.69 | 53,055 | +0.28(+0.59%) |
May 16, 2024 | 47.54 | 47.61 | 47.41 | 47.41 | 27,768 | -0.13(-0.27%) |
May 15, 2024 | 47.48 | 47.62 | 47.31 | 47.54 | 60,507 | +0.28(+0.59%) |
May 14, 2024 | 47.08 | 47.26 | 46.98 | 47.26 | 30,675 | +0.38(+0.81%) |
May 13, 2024 | 47.31 | 47.40 | 46.88 | 46.88 | 48,111 | -0.24(-0.51%) |
May 10, 2024 | 47.17 | 47.24 | 47.05 | 47.12 | 40,534 | +0.05(+0.11%) |
May 09, 2024 | 46.85 | 47.07 | 46.77 | 47.07 | 40,251 | +0.22(+0.47%) |
May 08, 2024 | 46.48 | 46.88 | 46.48 | 46.85 | 50,188 | +0.16(+0.34%) |
May 07, 2024 | 46.75 | 46.95 | 46.67 | 46.69 | 45,897 | +0.04(+0.08%) |
May 06, 2024 | 46.32 | 46.66 | 46.23 | 46.65 | 136,342 | +0.64(+1.39%) |
May 03, 2024 | 46.16 | 46.16 | 45.85 | 46.01 | 37,846 | +0.27(+0.59%) |
May 02, 2024 | 45.77 | 45.80 | 45.33 | 45.74 | 106,851 | +0.40(+0.88%) |
May 01, 2024 | 44.85 | 45.92 | 44.85 | 45.34 | 121,935 | +0.51(+1.14%) |
Apr 30, 2024 | 45.06 | 45.27 | 44.83 | 44.83 | 35,980 | -0.45(-0.99%) |
Apr 29, 2024 | 45.43 | 45.58 | 45.17 | 45.28 | 51,455 | -0.07(-0.15%) |
Apr 26, 2024 | 45.58 | 45.61 | 45.35 | 45.35 | 24,208 | -0.19(-0.42%) |
Apr 25, 2024 | 45.53 | 45.67 | 45.18 | 45.54 | 41,390 | -0.35(-0.76%) |
Apr 24, 2024 | 45.56 | 45.91 | 45.54 | 45.89 | 97,032 | +0.10(+0.22%) |
Apr 23, 2024 | 45.47 | 45.98 | 45.44 | 45.79 | 157,419 | +0.30(+0.66%) |
Apr 22, 2024 | 45.06 | 45.69 | 44.90 | 45.49 | 73,604 | +0.64(+1.43%) |
Apr 19, 2024 | 44.18 | 44.87 | 44.18 | 44.85 | 64,055 | +0.64(+1.45%) |
Apr 18, 2024 | 44.09 | 44.43 | 44.02 | 44.21 | 70,561 | +0.26(+0.59%) |
Apr 17, 2024 | 44.11 | 44.35 | 43.84 | 43.95 | 57,681 | -0.02(-0.05%) |
Apr 16, 2024 | 44.13 | 44.14 | 43.77 | 43.97 | 55,588 | -0.27(-0.61%) |
Apr 15, 2024 | 44.93 | 45.27 | 44.06 | 44.24 | 37,969 | -0.37(-0.83%) |
Apr 12, 2024 | 44.81 | 45.04 | 44.44 | 44.61 | 87,988 | -0.43(-0.95%) |
Apr 11, 2024 | 45.54 | 45.54 | 44.92 | 45.04 | 30,148 | -0.50(-1.10%) |
Apr 10, 2024 | 45.85 | 46.06 | 45.34 | 45.54 | 57,100 | -1.00(-2.15%) |
Apr 09, 2024 | 46.98 | 47.01 | 46.28 | 46.54 | 41,798 | -0.26(-0.56%) |
Apr 08, 2024 | 46.58 | 46.94 | 46.58 | 46.80 | 146,710 | +0.39(+0.84%) |
Apr 05, 2024 | 46.11 | 46.57 | 46.11 | 46.41 | 57,846 | +0.31(+0.67%) |
Apr 04, 2024 | 46.95 | 47.13 | 46.02 | 46.10 | 65,577 | -0.51(-1.09%) |
Apr 03, 2024 | 46.42 | 46.87 | 46.42 | 46.61 | 45,728 | +0.12(+0.26%) |
Apr 02, 2024 | 46.73 | 46.76 | 46.45 | 46.49 | 64,776 | -0.52(-1.11%) |
Apr 01, 2024 | 47.50 | 47.50 | 46.95 | 47.01 | 368,209 | -0.51(-1.07%) |
Mar 28, 2024 | 47.33 | 47.60 | 47.32 | 47.52 | 51,047 | +0.25(+0.53%) |
Mar 27, 2024 | 46.68 | 47.27 | 46.67 | 47.27 | 114,208 | +0.87(+1.88%) |
Mar 26, 2024 | 46.58 | 46.71 | 46.39 | 46.40 | 56,710 | -0.07(-0.15%) |
Mar 25, 2024 | 46.45 | 46.66 | 46.43 | 46.47 | 48,342 | +0.14(+0.30%) |
Mar 22, 2024 | 46.84 | 46.88 | 46.30 | 46.33 | 49,924 | -0.58(-1.24%) |
Mar 21, 2024 | 46.60 | 47.00 | 46.60 | 46.91 | 20,217 | +0.56(+1.21%) |
Mar 20, 2024 | 45.36 | 46.46 | 45.36 | 46.35 | 67,331 | +0.88(+1.93%) |
Mar 19, 2024 | 45.21 | 45.58 | 45.21 | 45.47 | 35,105 | +0.22(+0.48%) |
Mar 18, 2024 | 45.38 | 45.41 | 45.17 | 45.25 | 136,420 | -0.05(-0.11%) |
Mar 15, 2024 | 45.06 | 45.47 | 45.06 | 45.30 | 61,652 | +0.11(+0.24%) |
Mar 14, 2024 | 45.57 | 45.66 | 44.91 | 45.20 | 82,625 | -0.44(-0.96%) |
Mar 13, 2024 | 45.48 | 45.85 | 45.48 | 45.63 | 71,676 | +0.18(+0.39%) |
Mar 12, 2024 | 45.40 | 45.58 | 45.19 | 45.45 | 98,112 | +0.11(+0.24%) |
Mar 11, 2024 | 45.17 | 45.43 | 45.13 | 45.34 | 88,050 | +0.07(+0.15%) |
Mar 08, 2024 | 45.56 | 45.77 | 45.27 | 45.27 | 101,905 | -0.07(-0.15%) |
Mar 07, 2024 | 45.47 | 45.74 | 45.27 | 45.34 | 65,932 | +0.11(+0.24%) |
Mar 06, 2024 | 45.16 | 45.41 | 44.85 | 45.23 | 72,901 | +0.14(+0.31%) |
Mar 05, 2024 | 44.50 | 45.28 | 44.50 | 45.10 | 64,263 | +0.45(+1.00%) |
Mar 04, 2024 | 44.52 | 45.00 | 44.52 | 44.65 | 38,488 | +0.09(+0.20%) |
Mar 01, 2024 | 44.44 | 44.59 | 44.19 | 44.56 | 45,346 | -0.11(-0.25%) |
Feb 29, 2024 | 44.75 | 44.81 | 44.36 | 44.67 | 240,622 | +0.26(+0.58%) |
Feb 28, 2024 | 44.27 | 44.62 | 44.26 | 44.41 | 40,553 | +0.02(+0.05%) |
Feb 27, 2024 | 44.12 | 44.41 | 44.07 | 44.39 | 64,805 | +0.38(+0.86%) |
Feb 26, 2024 | 44.15 | 44.50 | 43.89 | 44.01 | 112,248 | -0.24(-0.54%) |
Feb 23, 2024 | 44.16 | 44.41 | 44.14 | 44.25 | 41,582 | +0.16(+0.36%) |
Feb 22, 2024 | 43.98 | 44.19 | 43.96 | 44.09 | 39,833 | +0.35(+0.80%) |
Feb 21, 2024 | 43.71 | 43.78 | 43.56 | 43.74 | 42,889 | -0.10(-0.23%) |
Feb 20, 2024 | 43.62 | 44.05 | 43.62 | 43.84 | 61,912 | -0.13(-0.29%) |
Feb 16, 2024 | 43.98 | 44.26 | 43.95 | 43.97 | 51,460 | -0.28(-0.63%) |
Feb 15, 2024 | 43.73 | 44.37 | 43.73 | 44.25 | 43,000 | +0.69(+1.58%) |
Feb 14, 2024 | 43.18 | 43.57 | 43.18 | 43.56 | 187,584 | +0.65(+1.51%) |
Feb 13, 2024 | 43.16 | 43.17 | 42.49 | 42.91 | 64,123 | -0.87(-1.98%) |
Feb 12, 2024 | 43.23 | 44.08 | 43.23 | 43.78 | 58,462 | +0.55(+1.27%) |
Feb 09, 2024 | 42.96 | 43.25 | 42.70 | 43.23 | 99,315 | +0.39(+0.91%) |
Feb 08, 2024 | 42.76 | 42.90 | 42.50 | 42.84 | 84,097 | -0.09(-0.21%) |
Feb 07, 2024 | 42.91 | 43.05 | 42.33 | 42.93 | 128,539 | +0.14(+0.33%) |
Feb 06, 2024 | 42.97 | 43.21 | 42.67 | 42.79 | 58,127 | -0.09(-0.21%) |
Feb 05, 2024 | 42.96 | 43.09 | 42.69 | 42.88 | 206,952 | -0.40(-0.92%) |
Feb 02, 2024 | 42.61 | 43.43 | 42.61 | 43.28 | 202,410 | +0.32(+0.74%) |
Feb 01, 2024 | 43.44 | 43.44 | 42.10 | 42.96 | 117,952 | -0.50(-1.15%) |
Jan 31, 2024 | 43.86 | 44.34 | 43.45 | 43.46 | 107,709 | -1.16(-2.59%) |
Jan 30, 2024 | 44.43 | 44.68 | 44.39 | 44.62 | 109,753 | +0.13(+0.29%) |
Jan 29, 2024 | 44.19 | 44.49 | 44.08 | 44.49 | 171,862 | +0.28(+0.63%) |
Jan 26, 2024 | 44.04 | 44.32 | 44.04 | 44.21 | 121,388 | +0.22(+0.50%) |
Jan 25, 2024 | 44.01 | 44.16 | 43.59 | 43.99 | 57,926 | +0.12(+0.27%) |
Jan 24, 2024 | 43.85 | 44.22 | 43.80 | 43.87 | 171,976 | +0.33(+0.76%) |
Jan 23, 2024 | 43.81 | 43.86 | 43.49 | 43.54 | 263,128 | -0.21(-0.48%) |
Jan 22, 2024 | 43.48 | 43.88 | 43.48 | 43.75 | 55,605 | +0.44(+1.01%) |
Jan 19, 2024 | 42.58 | 43.32 | 42.49 | 43.31 | 73,806 | +0.91(+2.14%) |
Jan 18, 2024 | 42.33 | 42.42 | 41.97 | 42.40 | 84,502 | +0.11(+0.26%) |
Jan 17, 2024 | 42.06 | 42.52 | 42.06 | 42.29 | 88,524 | -0.17(-0.40%) |
Jan 16, 2024 | 42.45 | 42.60 | 42.21 | 42.46 | 42,042 | -0.33(-0.77%) |
Jan 12, 2024 | 43.14 | 43.30 | 42.63 | 42.79 | 68,263 | -0.18(-0.42%) |
Jan 11, 2024 | 43.02 | 43.02 | 42.55 | 42.97 | 31,758 | -0.21(-0.48%) |
Jan 10, 2024 | 43.02 | 43.18 | 42.85 | 43.18 | 100,660 | +0.12(+0.28%) |
Jan 09, 2024 | 43.22 | 43.22 | 42.98 | 43.06 | 108,651 | -0.47(-1.08%) |
Jan 08, 2024 | 43.19 | 43.55 | 43.08 | 43.53 | 53,681 | +0.30(+0.69%) |
Jan 05, 2024 | 42.72 | 43.47 | 42.72 | 43.23 | 45,517 | +0.40(+0.93%) |
Jan 04, 2024 | 42.62 | 43.17 | 42.62 | 42.83 | 72,753 | +0.21(+0.50%) |
Jan 03, 2024 | 43.01 | 43.01 | 42.57 | 42.62 | 140,907 | -0.68(-1.57%) |
Jan 02, 2024 | 42.85 | 43.44 | 42.85 | 43.30 | 199,522 | +0.16(+0.37%) |
Dec 29, 2023 | 43.38 | 43.39 | 43.06 | 43.14 | 44,205 | -0.30(-0.69%) |
Dec 28, 2023 | 43.24 | 43.46 | 43.24 | 43.44 | 41,992 | +0.11(+0.25%) |
Dec 27, 2023 | 43.16 | 43.39 | 43.07 | 43.33 | 128,648 | +0.10(+0.23%) |
Dec 26, 2023 | 42.91 | 43.34 | 42.90 | 43.23 | 53,512 | +0.38(+0.88%) |
Dec 22, 2023 | 42.84 | 43.08 | 42.72 | 42.85 | 41,134 | +0.13(+0.31%) |
Dec 21, 2023 | 42.69 | 42.73 | 42.30 | 42.72 | 56,613 | +0.42(+1.00%) |
Dec 20, 2023 | 42.98 | 43.26 | 42.30 | 42.30 | 65,068 | -0.89(-2.06%) |
Dec 19, 2023 | 42.72 | 43.22 | 42.72 | 43.19 | 30,985 | +0.50(+1.18%) |
Dec 18, 2023 | 42.87 | 42.92 | 42.67 | 42.68 | 74,861 | -0.03(-0.07%) |
Dec 15, 2023 | 43.05 | 43.06 | 42.54 | 42.71 | 60,842 | -0.47(-1.10%) |
Dec 14, 2023 | 42.77 | 43.37 | 42.77 | 43.19 | 65,899 | +1.10(+2.61%) |
Dec 13, 2023 | 41.01 | 42.13 | 40.87 | 42.09 | 85,367 | +1.17(+2.85%) |
Dec 12, 2023 | 40.86 | 41.05 | 40.69 | 40.93 | 41,226 | +0.08(+0.19%) |
Dec 11, 2023 | 40.68 | 41.00 | 40.68 | 40.85 | 109,632 | +0.09(+0.22%) |
Dec 08, 2023 | 40.38 | 40.84 | 40.38 | 40.76 | 45,687 | +0.39(+0.95%) |
Dec 07, 2023 | 40.14 | 40.37 | 40.10 | 40.37 | 114,360 | +0.35(+0.86%) |
Dec 06, 2023 | 40.52 | 40.94 | 40.00 | 40.03 | 102,688 | -0.26(-0.64%) |
Dec 05, 2023 | 40.48 | 40.48 | 40.19 | 40.28 | 50,352 | -0.33(-0.80%) |
Dec 04, 2023 | 40.18 | 40.69 | 40.18 | 40.61 | 53,222 | +0.19(+0.46%) |
Dec 01, 2023 | 39.48 | 40.52 | 39.39 | 40.42 | 53,816 | +0.81(+2.05%) |
Nov 30, 2023 | 39.34 | 39.68 | 39.23 | 39.61 | 47,103 | +0.38(+0.98%) |
Nov 29, 2023 | 38.91 | 39.45 | 38.91 | 39.23 | 53,304 | +0.50(+1.30%) |
Nov 28, 2023 | 38.85 | 38.87 | 38.57 | 38.72 | 48,681 | -0.11(-0.29%) |
Nov 27, 2023 | 38.78 | 38.89 | 38.65 | 38.84 | 82,829 | -0.05(-0.13%) |
Nov 24, 2023 | 38.72 | 39.00 | 38.72 | 38.89 | 15,090 | +0.14(+0.37%) |
Nov 22, 2023 | 38.72 | 38.83 | 38.57 | 38.74 | 55,624 | +0.19(+0.48%) |
Nov 21, 2023 | 38.66 | 38.72 | 38.54 | 38.56 | 76,720 | -0.27(-0.68%) |
Nov 20, 2023 | 38.69 | 38.91 | 38.47 | 38.82 | 72,985 | +0.07(+0.18%) |
Nov 17, 2023 | 38.55 | 38.79 | 38.55 | 38.75 | 66,866 | +0.42(+1.11%) |
Nov 16, 2023 | 38.51 | 38.62 | 38.21 | 38.33 | 40,967 | -0.24(-0.62%) |
Nov 15, 2023 | 38.37 | 38.80 | 38.37 | 38.57 | 45,079 | +0.17(+0.44%) |
Nov 14, 2023 | 37.93 | 38.65 | 37.90 | 38.40 | 109,675 | +1.26(+3.39%) |
Nov 13, 2023 | 36.98 | 37.25 | 36.87 | 37.14 | 106,098 | -0.00(-0.01%) |
Nov 10, 2023 | 36.91 | 37.17 | 36.74 | 37.14 | 50,297 | +0.38(+1.02%) |
Nov 09, 2023 | 37.23 | 37.31 | 36.72 | 36.77 | 135,349 | -0.35(-0.93%) |
Nov 08, 2023 | 37.23 | 37.27 | 37.02 | 37.11 | 87,960 | -0.17(-0.45%) |
Nov 07, 2023 | 37.24 | 37.36 | 37.11 | 37.28 | 27,626 | -0.08(-0.21%) |
Nov 06, 2023 | 37.75 | 37.75 | 37.19 | 37.36 | 74,748 | -0.36(-0.94%) |
Nov 03, 2023 | 37.51 | 37.92 | 37.51 | 37.72 | 43,378 | +0.80(+2.17%) |
Nov 02, 2023 | 36.18 | 36.92 | 36.18 | 36.91 | 83,070 | +0.92(+2.55%) |
Nov 01, 2023 | 35.76 | 36.05 | 35.61 | 36.00 | 54,577 | +0.26(+0.72%) |
Oct 31, 2023 | 35.52 | 35.77 | 35.39 | 35.74 | 74,913 | +0.29(+0.81%) |
Oct 30, 2023 | 35.26 | 35.56 | 35.10 | 35.45 | 117,103 | +0.47(+1.36%) |
Oct 27, 2023 | 35.74 | 35.74 | 34.85 | 34.98 | 84,533 | -0.74(-2.07%) |
Oct 26, 2023 | 35.29 | 36.06 | 35.29 | 35.72 | 122,511 | +0.46(+1.32%) |
Oct 25, 2023 | 35.36 | 35.50 | 35.10 | 35.26 | 104,495 | -0.34(-0.94%) |
Oct 24, 2023 | 35.57 | 35.85 | 35.36 | 35.59 | 152,523 | +0.22(+0.61%) |
Oct 23, 2023 | 35.48 | 35.80 | 35.34 | 35.37 | 82,432 | -0.20(-0.56%) |
Oct 20, 2023 | 36.40 | 36.40 | 35.57 | 35.57 | 377,678 | -0.96(-2.62%) |
Oct 19, 2023 | 36.97 | 37.29 | 36.44 | 36.53 | 53,019 | -0.53(-1.44%) |
Oct 18, 2023 | 37.48 | 37.52 | 36.99 | 37.06 | 152,388 | -0.71(-1.88%) |
Oct 17, 2023 | 37.22 | 38.08 | 37.22 | 37.77 | 134,236 | +0.50(+1.35%) |
Oct 16, 2023 | 36.95 | 37.42 | 36.95 | 37.27 | 38,095 | +0.62(+1.70%) |
Oct 13, 2023 | 37.18 | 37.29 | 36.48 | 36.65 | 76,832 | -0.27(-0.72%) |
Oct 12, 2023 | 37.40 | 37.40 | 36.64 | 36.91 | 61,578 | -0.41(-1.11%) |
Oct 11, 2023 | 37.31 | 37.57 | 36.99 | 37.33 | 44,708 | +0.10(+0.27%) |
Oct 10, 2023 | 37.10 | 37.48 | 37.03 | 37.23 | 491,030 | +0.32(+0.86%) |
Oct 09, 2023 | 36.48 | 36.99 | 36.48 | 36.91 | 81,899 | +0.09(+0.24%) |
Oct 06, 2023 | 36.33 | 37.07 | 36.22 | 36.83 | 63,584 | +0.24(+0.64%) |
Oct 05, 2023 | 36.08 | 36.65 | 36.08 | 36.59 | 49,369 | +0.41(+1.12%) |
Oct 04, 2023 | 35.92 | 36.18 | 35.59 | 36.18 | 343,116 | +0.36(+0.99%) |
Oct 03, 2023 | 36.43 | 36.43 | 35.66 | 35.83 | 118,352 | -0.87(-2.37%) |
Oct 02, 2023 | 37.32 | 37.32 | 36.54 | 36.70 | 146,985 | -0.67(-1.80%) |
Sep 29, 2023 | 37.64 | 37.83 | 37.31 | 37.37 | 563,144 | +0.04(+0.11%) |
Sep 28, 2023 | 36.94 | 37.50 | 36.87 | 37.33 | 48,981 | +0.37(+0.99%) |
Sep 27, 2023 | 37.19 | 37.19 | 36.67 | 36.96 | 94,470 | -0.10(-0.27%) |
Sep 26, 2023 | 37.38 | 37.66 | 37.01 | 37.06 | 228,061 | -0.65(-1.73%) |
Sep 25, 2023 | 37.36 | 37.73 | 37.59 | 37.72 | 271,687 | +0.25(+0.66%) |
Sep 22, 2023 | 37.72 | 37.73 | 37.47 | 37.47 | 95,047 | -0.18(-0.47%) |
Sep 21, 2023 | 38.02 | 38.08 | 37.63 | 37.65 | 217,602 | -0.65(-1.69%) |
Sep 20, 2023 | 38.78 | 38.98 | 38.28 | 38.29 | 42,800 | -0.29(-0.76%) |
Sep 19, 2023 | 38.65 | 38.79 | 38.39 | 38.59 | 78,182 | -0.05(-0.12%) |
Sep 18, 2023 | 38.74 | 38.74 | 38.40 | 38.63 | 74,745 | -0.18(-0.46%) |
Sep 15, 2023 | 38.67 | 38.94 | 38.63 | 38.81 | 49,217 | -0.12(-0.30%) |
Sep 14, 2023 | 38.69 | 38.97 | 38.69 | 38.93 | 44,932 | +0.58(+1.51%) |
Sep 13, 2023 | 38.87 | 38.87 | 38.19 | 38.35 | 64,754 | -0.40(-1.04%) |
Sep 12, 2023 | 38.30 | 39.02 | 38.30 | 38.75 | 111,301 | +0.45(+1.17%) |
Sep 11, 2023 | 38.47 | 38.78 | 38.28 | 38.30 | 44,050 | +0.06(+0.15%) |
Sep 08, 2023 | 37.93 | 38.30 | 37.68 | 38.24 | 467,521 | +0.35(+0.93%) |
Sep 07, 2023 | 38.00 | 38.25 | 37.82 | 37.89 | 44,092 | -0.30(-0.79%) |
Sep 06, 2023 | 38.48 | 38.65 | 38.01 | 38.19 | 105,622 | -0.45(-1.16%) |
Sep 05, 2023 | 39.06 | 39.20 | 38.64 | 38.64 | 58,757 | -0.58(-1.47%) |
Sep 01, 2023 | 38.90 | 39.28 | 38.90 | 39.22 | 43,308 | +0.53(+1.37%) |
Aug 31, 2023 | 38.64 | 38.82 | 38.57 | 38.69 | 65,967 | +0.16(+0.41%) |
Aug 30, 2023 | 38.58 | 38.72 | 38.45 | 38.54 | 71,090 | -0.06(-0.15%) |
Aug 29, 2023 | 38.09 | 38.63 | 38.00 | 38.59 | 86,975 | +0.48(+1.26%) |
Aug 28, 2023 | 37.90 | 38.37 | 37.90 | 38.12 | 84,418 | +0.39(+1.04%) |
Aug 25, 2023 | 37.95 | 38.04 | 37.42 | 37.72 | 97,601 | -0.12(-0.31%) |
Aug 24, 2023 | 37.70 | 38.29 | 37.70 | 37.84 | 106,105 | +0.10(+0.26%) |
Aug 23, 2023 | 37.23 | 37.78 | 37.10 | 37.74 | 146,263 | +0.53(+1.42%) |
Aug 22, 2023 | 37.89 | 37.97 | 37.19 | 37.22 | 178,045 | -0.68(-1.81%) |
Aug 21, 2023 | 38.07 | 38.07 | 37.56 | 37.90 | 65,407 | -0.08(-0.21%) |
Aug 18, 2023 | 37.67 | 38.10 | 37.63 | 37.98 | 98,590 | +0.02(+0.05%) |
Aug 17, 2023 | 38.30 | 38.33 | 37.88 | 37.96 | 70,097 | -0.17(-0.44%) |
Aug 16, 2023 | 38.29 | 38.52 | 38.10 | 38.13 | 151,264 | -0.24(-0.64%) |
Aug 15, 2023 | 38.87 | 38.87 | 38.30 | 38.37 | 166,882 | -0.99(-2.51%) |
Aug 14, 2023 | 39.68 | 39.68 | 39.26 | 39.36 | 53,767 | -0.47(-1.18%) |
Aug 11, 2023 | 39.55 | 39.92 | 39.55 | 39.83 | 109,056 | +0.06(+0.15%) |
Aug 10, 2023 | 39.96 | 40.24 | 39.60 | 39.77 | 71,039 | +0.02(+0.05%) |
Aug 09, 2023 | 40.14 | 40.19 | 39.71 | 39.75 | 55,290 | -0.51(-1.26%) |
Aug 08, 2023 | 39.88 | 40.29 | 39.56 | 40.26 | 137,742 | -0.49(-1.20%) |
Aug 07, 2023 | 40.46 | 40.82 | 40.46 | 40.75 | 34,065 | +0.39(+0.97%) |
Aug 04, 2023 | 40.30 | 40.84 | 40.21 | 40.36 | 80,373 | +0.07(+0.17%) |
Aug 03, 2023 | 39.91 | 40.39 | 39.74 | 40.29 | 75,263 | +0.27(+0.68%) |
Aug 02, 2023 | 39.84 | 40.04 | 39.52 | 40.01 | 111,757 | -0.30(-0.75%) |
Aug 01, 2023 | 40.39 | 40.39 | 39.97 | 40.32 | 125,378 | -0.27(-0.68%) |
Jul 31, 2023 | 40.64 | 40.79 | 40.41 | 40.59 | 92,315 | +0.05(+0.12%) |
Jul 28, 2023 | 40.60 | 40.70 | 40.30 | 40.54 | 89,696 | +0.37(+0.93%) |
Jul 27, 2023 | 41.00 | 41.07 | 40.08 | 40.17 | 132,572 | -0.57(-1.39%) |
Jul 26, 2023 | 40.38 | 40.85 | 40.34 | 40.74 | 82,631 | +0.68(+1.71%) |
Jul 25, 2023 | 40.53 | 40.62 | 40.02 | 40.05 | 154,537 | -0.42(-1.04%) |
Jul 24, 2023 | 39.96 | 40.66 | 39.96 | 40.47 | 151,555 | +0.52(+1.30%) |
Jul 21, 2023 | 40.58 | 40.58 | 39.95 | 39.95 | 282,552 | -0.36(-0.90%) |
Jul 20, 2023 | 40.06 | 40.35 | 39.91 | 40.32 | 181,504 | +0.16(+0.39%) |
Jul 19, 2023 | 39.50 | 40.24 | 39.48 | 40.16 | 101,027 | +0.71(+1.81%) |
Jul 18, 2023 | 38.59 | 39.49 | 38.59 | 39.45 | 301,193 | +0.92(+2.39%) |
Jul 17, 2023 | 37.96 | 38.64 | 37.96 | 38.53 | 822,655 | +0.48(+1.26%) |
Jul 14, 2023 | 38.97 | 38.97 | 37.97 | 38.05 | 174,862 | -0.68(-1.74%) |
Jul 13, 2023 | 38.37 | 38.78 | 38.37 | 38.72 | 90,601 | +0.50(+1.31%) |
Jul 12, 2023 | 38.35 | 38.63 | 38.16 | 38.22 | 231,390 | +0.44(+1.17%) |
Jul 11, 2023 | 37.40 | 37.85 | 37.27 | 37.78 | 85,801 | +0.54(+1.44%) |
Jul 10, 2023 | 36.98 | 37.55 | 36.98 | 37.24 | 97,210 | +0.21(+0.55%) |
Jul 07, 2023 | 36.42 | 37.36 | 36.42 | 37.04 | 70,785 | +0.57(+1.56%) |
Jul 06, 2023 | 36.47 | 36.49 | 35.94 | 36.47 | 76,858 | -0.44(-1.19%) |
Jul 05, 2023 | 37.00 | 37.23 | 36.71 | 36.91 | 156,367 | -0.37(-1.00%) |
Jul 03, 2023 | 36.96 | 37.42 | 36.96 | 37.28 | 337,683 | +0.40(+1.09%) |
Jun 30, 2023 | 37.21 | 37.21 | 36.85 | 36.88 | 84,663 | +0.04(+0.11%) |
Jun 29, 2023 | 36.59 | 36.93 | 36.59 | 36.84 | 168,203 | +0.50(+1.37%) |
Jun 28, 2023 | 36.26 | 36.36 | 36.01 | 36.34 | 214,929 | +0.00(+0.00%) |
Jun 27, 2023 | 35.85 | 36.44 | 35.71 | 36.34 | 74,563 | +0.56(+1.56%) |
Jun 26, 2023 | 35.67 | 36.14 | 35.67 | 35.79 | 111,178 | +0.19(+0.54%) |
Jun 23, 2023 | 35.58 | 35.81 | 35.47 | 35.59 | 84,869 | -0.37(-1.02%) |
Jun 22, 2023 | 36.51 | 36.57 | 35.82 | 35.96 | 156,775 | -0.65(-1.77%) |
Jun 21, 2023 | 36.72 | 36.85 | 36.50 | 36.61 | 148,259 | -0.20(-0.55%) |
Jun 20, 2023 | 37.01 | 37.01 | 36.54 | 36.81 | 327,073 | -0.31(-0.84%) |
Jun 16, 2023 | 37.45 | 37.48 | 37.00 | 37.12 | 155,765 | -0.27(-0.73%) |
Jun 15, 2023 | 36.66 | 37.45 | 36.66 | 37.40 | 504,957 | +0.58(+1.58%) |
Jun 14, 2023 | 37.43 | 37.59 | 36.61 | 36.81 | 114,243 | -0.55(-1.48%) |
Jun 13, 2023 | 36.84 | 37.50 | 36.79 | 37.37 | 242,690 | +0.63(+1.72%) |
Jun 12, 2023 | 36.96 | 37.30 | 36.45 | 36.74 | 234,444 | -0.25(-0.68%) |
Jun 09, 2023 | 37.19 | 37.26 | 36.88 | 36.99 | 227,005 | -0.22(-0.60%) |
Jun 08, 2023 | 37.24 | 37.26 | 36.79 | 37.21 | 195,581 | -0.11(-0.29%) |
Jun 07, 2023 | 36.92 | 37.41 | 36.73 | 37.32 | 315,210 | +0.67(+1.83%) |
Jun 06, 2023 | 35.61 | 36.86 | 35.61 | 36.65 | 156,968 | +0.97(+2.72%) |
Jun 05, 2023 | 35.89 | 36.13 | 35.38 | 35.68 | 327,451 | -0.38(-1.05%) |
Jun 02, 2023 | 35.20 | 36.14 | 35.20 | 36.06 | 158,129 | +1.32(+3.80%) |