Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 29.78 | 29.86 | 29.36 | 29.55 | 172,235 | -0.18(-0.61%) |
May 16, 2024 | 29.22 | 29.77 | 29.15 | 29.73 | 247,705 | +0.43(+1.47%) |
May 15, 2024 | 29.72 | 29.72 | 29.23 | 29.30 | 135,911 | -0.14(-0.48%) |
May 14, 2024 | 29.62 | 29.62 | 29.11 | 29.44 | 179,561 | +0.05(+0.17%) |
May 13, 2024 | 29.56 | 30.13 | 29.38 | 29.39 | 217,752 | -0.06(-0.20%) |
May 10, 2024 | 29.38 | 29.54 | 28.90 | 29.45 | 167,235 | +0.17(+0.58%) |
May 09, 2024 | 29.14 | 29.29 | 28.84 | 29.28 | 189,704 | +0.15(+0.51%) |
May 08, 2024 | 29.20 | 29.47 | 29.01 | 29.13 | 175,163 | -0.53(-1.79%) |
May 07, 2024 | 29.10 | 29.79 | 29.09 | 29.66 | 273,792 | +0.74(+2.56%) |
May 06, 2024 | 29.64 | 29.76 | 28.79 | 28.92 | 264,709 | -0.68(-2.30%) |
May 03, 2024 | 30.34 | 30.75 | 29.34 | 29.60 | 346,441 | -0.74(-2.44%) |
May 02, 2024 | 29.93 | 30.34 | 29.39 | 30.34 | 311,533 | +0.74(+2.50%) |
May 01, 2024 | 30.12 | 30.40 | 29.36 | 29.60 | 326,121 | -0.72(-2.37%) |
Apr 30, 2024 | 30.79 | 31.04 | 30.27 | 30.32 | 272,958 | -0.75(-2.41%) |
Apr 29, 2024 | 31.20 | 31.40 | 30.87 | 31.07 | 340,335 | -0.01(-0.03%) |
Apr 26, 2024 | 30.80 | 31.48 | 30.43 | 31.08 | 126,840 | +0.24(+0.78%) |
Apr 25, 2024 | 30.02 | 30.95 | 30.02 | 30.84 | 312,034 | +0.48(+1.58%) |
Apr 24, 2024 | 30.10 | 30.53 | 29.72 | 30.36 | 199,231 | +0.41(+1.37%) |
Apr 23, 2024 | 29.02 | 30.16 | 29.02 | 29.95 | 214,034 | +0.88(+3.03%) |
Apr 22, 2024 | 29.14 | 29.41 | 28.66 | 29.07 | 202,094 | +0.29(+1.01%) |
Apr 19, 2024 | 29.05 | 29.46 | 28.57 | 28.78 | 301,668 | -0.46(-1.57%) |
Apr 18, 2024 | 29.62 | 29.87 | 29.11 | 29.24 | 365,395 | -0.50(-1.68%) |
Apr 17, 2024 | 30.39 | 30.75 | 29.73 | 29.74 | 259,789 | -0.73(-2.40%) |
Apr 16, 2024 | 30.66 | 30.98 | 30.31 | 30.47 | 260,196 | -0.34(-1.10%) |
Apr 15, 2024 | 31.36 | 31.62 | 30.48 | 30.81 | 155,886 | -0.46(-1.47%) |
Apr 12, 2024 | 31.51 | 31.69 | 31.20 | 31.27 | 146,987 | -0.74(-2.31%) |
Apr 11, 2024 | 31.80 | 32.14 | 31.47 | 32.01 | 164,409 | +0.36(+1.14%) |
Apr 10, 2024 | 32.20 | 32.42 | 31.23 | 31.65 | 163,204 | -1.40(-4.24%) |
Apr 09, 2024 | 32.71 | 33.20 | 32.71 | 33.05 | 114,116 | +0.63(+1.94%) |
Apr 08, 2024 | 32.29 | 32.59 | 32.11 | 32.42 | 133,842 | +0.30(+0.93%) |
Apr 05, 2024 | 31.57 | 32.32 | 31.55 | 32.12 | 241,152 | +0.50(+1.58%) |
Apr 04, 2024 | 33.17 | 33.32 | 31.58 | 31.62 | 203,268 | -1.17(-3.57%) |
Apr 03, 2024 | 31.94 | 32.98 | 31.94 | 32.79 | 225,975 | +0.41(+1.27%) |
Apr 02, 2024 | 32.62 | 32.78 | 32.02 | 32.38 | 324,896 | -0.61(-1.85%) |
Apr 01, 2024 | 33.36 | 33.68 | 32.71 | 32.99 | 235,534 | -0.34(-1.02%) |
Mar 28, 2024 | 32.46 | 33.45 | 33.27 | 33.33 | 344,333 | +0.87(+2.68%) |
Mar 27, 2024 | 31.18 | 32.46 | 31.03 | 32.46 | 274,609 | +1.60(+5.18%) |
Mar 26, 2024 | 31.31 | 31.32 | 30.79 | 30.86 | 211,623 | -0.19(-0.61%) |
Mar 25, 2024 | 30.50 | 31.49 | 30.43 | 31.05 | 232,241 | +0.29(+0.94%) |
Mar 22, 2024 | 31.13 | 31.24 | 30.74 | 30.76 | 186,447 | -0.53(-1.69%) |
Mar 21, 2024 | 31.37 | 31.61 | 30.96 | 31.29 | 366,058 | +0.45(+1.46%) |
Mar 20, 2024 | 30.46 | 31.22 | 30.08 | 30.84 | 370,553 | +0.29(+0.95%) |
Mar 19, 2024 | 30.91 | 31.05 | 30.52 | 30.55 | 262,549 | -0.58(-1.86%) |
Mar 18, 2024 | 31.92 | 32.04 | 31.05 | 31.13 | 397,738 | -0.35(-1.11%) |
Mar 15, 2024 | 30.72 | 31.65 | 30.72 | 31.48 | 2,881,416 | +0.45(+1.45%) |
Mar 14, 2024 | 31.11 | 31.36 | 30.83 | 31.03 | 450,837 | -0.27(-0.86%) |
Mar 13, 2024 | 31.59 | 31.96 | 31.18 | 31.30 | 272,285 | -0.52(-1.63%) |
Mar 12, 2024 | 31.76 | 31.88 | 31.05 | 31.82 | 228,430 | +0.12(+0.38%) |
Mar 11, 2024 | 31.66 | 31.79 | 31.33 | 31.70 | 207,151 | -0.25(-0.78%) |
Mar 08, 2024 | 32.91 | 33.10 | 31.95 | 31.95 | 227,671 | -0.84(-2.56%) |
Mar 07, 2024 | 32.00 | 32.92 | 32.00 | 32.79 | 293,803 | +0.78(+2.44%) |
Mar 06, 2024 | 31.78 | 32.35 | 31.48 | 32.01 | 237,050 | +0.64(+2.04%) |
Mar 05, 2024 | 32.25 | 32.46 | 31.04 | 31.37 | 236,648 | -1.22(-3.74%) |
Mar 04, 2024 | 33.10 | 33.45 | 32.50 | 32.59 | 247,858 | -0.22(-0.67%) |
Mar 01, 2024 | 32.18 | 33.04 | 32.02 | 32.81 | 255,910 | +0.68(+2.12%) |
Feb 29, 2024 | 32.09 | 32.48 | 31.74 | 32.13 | 370,341 | +0.63(+2.00%) |
Feb 28, 2024 | 31.75 | 31.96 | 31.41 | 31.50 | 225,721 | -0.55(-1.72%) |
Feb 27, 2024 | 32.00 | 32.54 | 31.76 | 32.05 | 320,789 | +0.37(+1.17%) |
Feb 26, 2024 | 31.80 | 32.08 | 31.61 | 31.68 | 282,608 | -0.20(-0.63%) |
Feb 23, 2024 | 32.35 | 32.43 | 31.48 | 31.88 | 309,942 | -0.53(-1.64%) |
Feb 22, 2024 | 31.89 | 32.47 | 31.89 | 32.41 | 315,541 | +0.95(+3.02%) |
Feb 21, 2024 | 30.95 | 32.00 | 30.75 | 31.46 | 308,902 | +0.17(+0.54%) |
Feb 20, 2024 | 32.42 | 32.48 | 31.22 | 31.29 | 441,100 | -1.18(-3.63%) |
Feb 16, 2024 | 34.41 | 34.41 | 32.44 | 32.47 | 419,230 | -1.96(-5.69%) |
Feb 15, 2024 | 33.88 | 34.82 | 33.85 | 34.43 | 232,140 | +0.82(+2.44%) |
Feb 14, 2024 | 33.35 | 33.78 | 33.10 | 33.61 | 175,803 | +0.88(+2.69%) |
Feb 13, 2024 | 33.17 | 33.93 | 32.50 | 32.73 | 213,784 | -1.59(-4.63%) |
Feb 12, 2024 | 34.46 | 34.81 | 34.25 | 34.32 | 203,457 | -0.04(-0.12%) |
Feb 09, 2024 | 33.51 | 34.46 | 33.26 | 34.36 | 233,472 | +1.25(+3.78%) |
Feb 08, 2024 | 32.29 | 33.24 | 31.96 | 33.11 | 193,858 | +0.87(+2.70%) |
Feb 07, 2024 | 32.32 | 32.62 | 31.80 | 32.24 | 147,659 | -0.04(-0.12%) |
Feb 06, 2024 | 31.93 | 32.49 | 31.84 | 32.28 | 147,169 | +0.25(+0.78%) |
Feb 05, 2024 | 31.86 | 32.25 | 31.52 | 32.03 | 176,834 | +0.11(+0.34%) |
Feb 02, 2024 | 31.84 | 32.15 | 31.61 | 31.92 | 153,737 | -0.24(-0.75%) |
Feb 01, 2024 | 31.93 | 32.23 | 31.70 | 32.16 | 253,402 | +0.30(+0.94%) |
Jan 31, 2024 | 32.51 | 32.65 | 31.64 | 31.86 | 272,216 | -1.06(-3.22%) |
Jan 30, 2024 | 32.47 | 33.04 | 32.35 | 32.92 | 255,634 | -0.10(-0.30%) |
Jan 29, 2024 | 32.59 | 33.29 | 31.87 | 33.02 | 384,811 | -0.01(-0.03%) |
Jan 26, 2024 | 34.10 | 34.10 | 33.00 | 33.03 | 177,381 | -1.23(-3.59%) |
Jan 25, 2024 | 35.15 | 35.15 | 34.07 | 34.26 | 188,571 | -0.12(-0.35%) |
Jan 24, 2024 | 35.12 | 35.41 | 34.30 | 34.38 | 224,664 | -0.49(-1.41%) |
Jan 23, 2024 | 35.30 | 35.47 | 34.87 | 34.87 | 210,007 | -0.16(-0.46%) |
Jan 22, 2024 | 34.39 | 35.16 | 34.22 | 35.03 | 222,472 | +1.01(+2.97%) |
Jan 19, 2024 | 33.85 | 34.11 | 33.38 | 34.02 | 196,479 | +0.63(+1.89%) |
Jan 18, 2024 | 32.51 | 33.56 | 32.50 | 33.39 | 182,366 | +1.43(+4.47%) |
Jan 17, 2024 | 31.60 | 32.08 | 31.31 | 31.96 | 415,660 | -0.06(-0.19%) |
Jan 16, 2024 | 32.69 | 32.99 | 31.97 | 32.02 | 459,757 | -0.97(-2.94%) |
Jan 12, 2024 | 33.59 | 33.73 | 32.65 | 32.99 | 138,682 | -0.16(-0.48%) |
Jan 11, 2024 | 33.25 | 33.35 | 32.68 | 33.15 | 217,409 | -0.22(-0.66%) |
Jan 10, 2024 | 33.33 | 33.58 | 32.96 | 33.37 | 178,189 | -0.09(-0.27%) |
Jan 09, 2024 | 33.19 | 33.67 | 33.10 | 33.46 | 165,809 | -0.34(-1.01%) |
Jan 08, 2024 | 32.99 | 33.99 | 32.99 | 33.80 | 181,535 | +0.85(+2.58%) |
Jan 05, 2024 | 33.07 | 33.38 | 32.63 | 32.95 | 208,143 | -0.42(-1.26%) |
Jan 04, 2024 | 33.63 | 33.80 | 33.02 | 33.37 | 197,301 | -0.45(-1.33%) |
Jan 03, 2024 | 34.28 | 34.35 | 33.71 | 33.82 | 308,562 | -0.79(-2.28%) |
Jan 02, 2024 | 35.00 | 35.00 | 34.23 | 34.61 | 252,271 | -0.78(-2.20%) |
Dec 29, 2023 | 36.35 | 36.35 | 35.32 | 35.39 | 177,995 | -0.99(-2.72%) |
Dec 28, 2023 | 36.07 | 36.51 | 35.49 | 36.38 | 214,346 | +0.22(+0.61%) |
Dec 27, 2023 | 36.31 | 36.47 | 36.04 | 36.16 | 130,964 | -0.08(-0.22%) |
Dec 26, 2023 | 35.82 | 36.45 | 35.61 | 36.24 | 108,448 | +0.60(+1.68%) |
Dec 22, 2023 | 35.39 | 35.91 | 35.16 | 35.64 | 179,661 | +0.34(+0.96%) |
Dec 21, 2023 | 34.44 | 35.34 | 34.44 | 35.30 | 162,584 | +1.41(+4.16%) |
Dec 20, 2023 | 34.65 | 35.31 | 33.88 | 33.89 | 223,256 | -0.84(-2.42%) |
Dec 19, 2023 | 34.60 | 35.37 | 34.32 | 34.73 | 246,397 | +0.22(+0.64%) |
Dec 18, 2023 | 34.65 | 34.79 | 33.98 | 34.51 | 323,815 | +0.07(+0.20%) |
Dec 15, 2023 | 36.19 | 36.41 | 34.42 | 34.44 | 1,009,863 | -1.37(-3.83%) |
Dec 14, 2023 | 34.71 | 36.18 | 34.38 | 35.81 | 496,057 | +1.67(+4.89%) |
Dec 13, 2023 | 33.94 | 34.37 | 32.96 | 34.14 | 208,771 | +0.27(+0.80%) |
Dec 12, 2023 | 33.67 | 33.99 | 33.55 | 33.87 | 142,208 | +0.06(+0.18%) |
Dec 11, 2023 | 32.97 | 33.89 | 32.97 | 33.81 | 201,422 | +0.90(+2.73%) |
Dec 08, 2023 | 32.52 | 33.20 | 32.35 | 32.91 | 204,406 | +0.20(+0.61%) |
Dec 07, 2023 | 31.88 | 32.72 | 31.75 | 32.71 | 194,713 | +0.85(+2.67%) |
Dec 06, 2023 | 32.30 | 32.52 | 31.86 | 31.86 | 244,458 | -0.07(-0.23%) |
Dec 05, 2023 | 32.57 | 32.57 | 31.42 | 31.93 | 284,172 | -0.84(-2.55%) |
Dec 04, 2023 | 31.92 | 32.78 | 31.86 | 32.77 | 306,963 | +0.45(+1.39%) |
Dec 01, 2023 | 31.60 | 32.39 | 31.22 | 32.32 | 246,178 | +0.59(+1.86%) |
Nov 30, 2023 | 32.38 | 32.38 | 31.61 | 31.73 | 283,151 | -0.66(-2.04%) |
Nov 29, 2023 | 32.55 | 33.34 | 32.30 | 32.39 | 236,019 | +0.45(+1.41%) |
Nov 28, 2023 | 32.36 | 32.45 | 31.78 | 31.94 | 737,621 | -0.63(-1.93%) |
Nov 27, 2023 | 32.59 | 32.76 | 32.15 | 32.57 | 226,127 | -0.10(-0.31%) |
Nov 24, 2023 | 32.59 | 32.88 | 32.20 | 32.67 | 135,743 | -0.01(-0.03%) |
Nov 22, 2023 | 32.95 | 33.49 | 32.51 | 32.68 | 235,033 | +0.01(+0.03%) |
Nov 21, 2023 | 33.00 | 33.08 | 32.48 | 32.67 | 181,715 | -0.46(-1.39%) |
Nov 20, 2023 | 32.64 | 33.14 | 32.60 | 33.13 | 197,631 | +0.47(+1.44%) |
Nov 17, 2023 | 32.83 | 32.83 | 32.42 | 32.66 | 183,197 | +0.06(+0.18%) |
Nov 16, 2023 | 32.98 | 33.34 | 32.54 | 32.60 | 188,822 | -0.44(-1.33%) |
Nov 15, 2023 | 32.76 | 33.41 | 32.53 | 33.04 | 205,385 | +0.49(+1.51%) |
Nov 14, 2023 | 32.02 | 32.57 | 31.88 | 32.55 | 219,761 | +1.53(+4.93%) |
Nov 13, 2023 | 31.03 | 31.15 | 30.63 | 31.02 | 199,720 | -0.18(-0.58%) |
Nov 10, 2023 | 30.54 | 31.30 | 30.38 | 31.20 | 291,912 | +0.93(+3.07%) |
Nov 09, 2023 | 31.20 | 31.20 | 30.25 | 30.27 | 205,635 | -0.61(-1.98%) |
Nov 08, 2023 | 31.14 | 31.35 | 30.75 | 30.88 | 200,541 | -0.31(-0.99%) |
Nov 07, 2023 | 30.66 | 32.06 | 30.48 | 31.19 | 216,151 | +0.42(+1.36%) |
Nov 06, 2023 | 31.33 | 31.58 | 30.61 | 30.77 | 202,246 | -0.56(-1.79%) |
Nov 03, 2023 | 29.87 | 31.69 | 29.07 | 31.33 | 373,162 | +0.08(+0.26%) |
Nov 02, 2023 | 30.96 | 31.34 | 30.38 | 31.25 | 303,141 | +0.95(+3.14%) |
Nov 01, 2023 | 30.05 | 30.45 | 29.65 | 30.30 | 215,188 | +0.16(+0.53%) |
Oct 31, 2023 | 30.31 | 30.55 | 29.87 | 30.14 | 184,732 | -0.02(-0.07%) |
Oct 30, 2023 | 30.76 | 30.76 | 30.03 | 30.16 | 249,359 | -0.39(-1.28%) |
Oct 27, 2023 | 31.00 | 31.14 | 30.39 | 30.55 | 369,514 | -0.52(-1.67%) |
Oct 26, 2023 | 31.44 | 32.07 | 31.03 | 31.07 | 237,772 | -0.13(-0.42%) |
Oct 25, 2023 | 32.00 | 32.02 | 31.10 | 31.20 | 225,925 | -1.21(-3.73%) |
Oct 24, 2023 | 32.22 | 32.69 | 32.22 | 32.41 | 180,256 | +0.50(+1.57%) |
Oct 23, 2023 | 32.55 | 32.73 | 31.71 | 31.91 | 360,005 | -0.85(-2.59%) |
Oct 20, 2023 | 33.72 | 33.72 | 32.75 | 32.76 | 324,815 | -0.81(-2.41%) |
Oct 19, 2023 | 34.66 | 34.66 | 33.45 | 33.57 | 298,543 | -0.96(-2.78%) |
Oct 18, 2023 | 34.82 | 34.84 | 33.87 | 34.53 | 311,137 | -0.97(-2.73%) |
Oct 17, 2023 | 35.03 | 35.76 | 34.76 | 35.50 | 191,993 | +0.01(+0.03%) |
Oct 16, 2023 | 34.91 | 35.71 | 34.99 | 35.49 | 240,722 | +0.80(+2.31%) |
Oct 13, 2023 | 35.72 | 35.92 | 34.58 | 34.69 | 217,479 | -1.02(-2.86%) |
Oct 12, 2023 | 35.78 | 36.50 | 35.62 | 35.71 | 244,008 | -0.07(-0.20%) |
Oct 11, 2023 | 35.70 | 36.00 | 35.54 | 35.78 | 167,984 | +0.22(+0.62%) |
Oct 10, 2023 | 35.21 | 35.98 | 35.08 | 35.56 | 194,347 | +0.49(+1.40%) |
Oct 09, 2023 | 34.79 | 35.10 | 34.44 | 35.07 | 199,920 | +0.14(+0.40%) |
Oct 06, 2023 | 34.67 | 35.18 | 34.36 | 34.93 | 271,440 | +0.23(+0.66%) |
Oct 05, 2023 | 34.50 | 34.81 | 34.20 | 34.70 | 242,654 | +0.20(+0.58%) |
Oct 04, 2023 | 33.88 | 34.56 | 33.70 | 34.50 | 209,749 | +0.71(+2.10%) |
Oct 03, 2023 | 34.28 | 34.64 | 33.67 | 33.79 | 180,591 | -0.72(-2.09%) |
Oct 02, 2023 | 34.77 | 35.41 | 34.20 | 34.51 | 241,888 | +0.07(+0.20%) |
Sep 29, 2023 | 34.95 | 35.04 | 34.41 | 34.44 | 226,428 | -0.21(-0.61%) |
Sep 28, 2023 | 34.01 | 34.79 | 34.01 | 34.65 | 308,970 | +0.65(+1.91%) |
Sep 27, 2023 | 33.60 | 34.20 | 33.59 | 34.00 | 218,066 | +0.46(+1.37%) |
Sep 26, 2023 | 34.27 | 34.33 | 33.51 | 33.54 | 308,302 | -0.85(-2.47%) |
Sep 25, 2023 | 34.00 | 34.78 | 34.31 | 34.39 | 215,264 | +0.17(+0.50%) |
Sep 22, 2023 | 34.46 | 34.79 | 34.19 | 34.22 | 162,733 | -0.08(-0.23%) |
Sep 21, 2023 | 34.06 | 34.65 | 34.06 | 34.30 | 172,579 | -0.11(-0.32%) |
Sep 20, 2023 | 34.98 | 35.23 | 34.39 | 34.41 | 151,431 | -0.35(-1.01%) |
Sep 19, 2023 | 34.63 | 34.97 | 34.43 | 34.76 | 208,714 | -0.03(-0.09%) |
Sep 18, 2023 | 34.64 | 35.30 | 34.62 | 34.79 | 300,889 | -0.04(-0.11%) |
Sep 15, 2023 | 34.90 | 34.95 | 34.21 | 34.83 | 854,515 | -0.07(-0.20%) |
Sep 14, 2023 | 35.04 | 35.31 | 34.67 | 34.90 | 201,600 | +0.24(+0.69%) |
Sep 13, 2023 | 34.74 | 35.04 | 34.38 | 34.66 | 239,072 | -0.08(-0.23%) |
Sep 12, 2023 | 34.92 | 35.46 | 34.52 | 34.74 | 264,769 | -0.19(-0.54%) |
Sep 11, 2023 | 35.57 | 35.57 | 34.75 | 34.93 | 232,350 | -0.33(-0.94%) |
Sep 08, 2023 | 35.45 | 35.85 | 35.23 | 35.26 | 285,266 | -0.20(-0.56%) |
Sep 07, 2023 | 35.86 | 35.86 | 34.93 | 35.46 | 331,434 | -0.89(-2.45%) |
Sep 06, 2023 | 36.36 | 36.78 | 35.39 | 36.35 | 328,642 | +0.02(+0.06%) |
Sep 05, 2023 | 37.34 | 37.60 | 36.08 | 36.33 | 447,876 | -1.39(-3.69%) |
Sep 01, 2023 | 37.54 | 37.95 | 37.31 | 37.72 | 315,350 | +0.33(+0.88%) |
Aug 31, 2023 | 36.52 | 37.60 | 36.52 | 37.39 | 593,417 | +0.71(+1.94%) |
Aug 30, 2023 | 36.43 | 36.93 | 36.26 | 36.68 | 214,118 | +0.09(+0.25%) |
Aug 29, 2023 | 35.60 | 36.84 | 35.60 | 36.59 | 336,866 | +0.79(+2.21%) |
Aug 28, 2023 | 36.07 | 36.50 | 35.63 | 35.80 | 268,564 | +0.10(+0.28%) |
Aug 25, 2023 | 35.57 | 35.94 | 35.16 | 35.70 | 284,422 | +0.18(+0.51%) |
Aug 24, 2023 | 36.22 | 36.39 | 35.21 | 35.52 | 542,918 | -0.62(-1.72%) |
Aug 23, 2023 | 35.54 | 36.45 | 35.54 | 36.14 | 425,570 | +0.59(+1.66%) |
Aug 22, 2023 | 35.75 | 36.12 | 35.50 | 35.55 | 429,356 | -0.04(-0.11%) |
Aug 21, 2023 | 35.37 | 35.84 | 35.10 | 35.59 | 509,989 | +0.22(+0.62%) |
Aug 18, 2023 | 35.25 | 35.84 | 35.18 | 35.37 | 434,547 | -0.18(-0.51%) |
Aug 17, 2023 | 35.90 | 36.15 | 35.44 | 35.55 | 258,704 | -0.38(-1.06%) |
Aug 16, 2023 | 36.23 | 36.72 | 35.92 | 35.93 | 217,342 | -0.27(-0.75%) |
Aug 15, 2023 | 37.03 | 37.03 | 36.17 | 36.20 | 324,993 | -1.03(-2.77%) |
Aug 14, 2023 | 37.13 | 37.58 | 36.71 | 37.23 | 171,652 | -0.04(-0.11%) |
Aug 11, 2023 | 38.21 | 38.27 | 37.24 | 37.27 | 241,237 | -1.33(-3.45%) |
Aug 10, 2023 | 40.25 | 40.50 | 38.56 | 38.60 | 246,095 | -1.50(-3.74%) |
Aug 09, 2023 | 40.34 | 40.44 | 39.79 | 40.10 | 148,326 | -0.32(-0.79%) |
Aug 08, 2023 | 40.15 | 40.50 | 39.84 | 40.42 | 212,315 | -0.30(-0.74%) |
Aug 07, 2023 | 39.83 | 40.85 | 39.83 | 40.72 | 277,845 | +0.97(+2.44%) |
Aug 04, 2023 | 39.99 | 40.09 | 38.71 | 39.75 | 389,417 | -0.38(-0.95%) |
Aug 03, 2023 | 39.14 | 41.75 | 38.55 | 40.13 | 578,727 | -2.69(-6.28%) |
Aug 02, 2023 | 43.14 | 43.17 | 42.49 | 42.82 | 399,408 | -0.52(-1.20%) |
Aug 01, 2023 | 43.64 | 43.99 | 43.05 | 43.34 | 315,263 | -0.31(-0.71%) |
Jul 31, 2023 | 42.44 | 43.73 | 42.27 | 43.65 | 426,970 | +1.15(+2.71%) |
Jul 28, 2023 | 41.63 | 42.60 | 41.63 | 42.50 | 242,500 | +1.06(+2.56%) |
Jul 27, 2023 | 40.44 | 41.57 | 40.44 | 41.44 | 232,761 | +1.61(+4.04%) |
Jul 26, 2023 | 40.05 | 40.39 | 39.60 | 39.83 | 95,207 | -0.55(-1.36%) |
Jul 25, 2023 | 39.95 | 40.87 | 39.95 | 40.38 | 127,453 | +0.34(+0.85%) |
Jul 24, 2023 | 40.00 | 40.53 | 39.82 | 40.04 | 117,877 | -0.09(-0.22%) |
Jul 21, 2023 | 40.23 | 40.65 | 39.95 | 40.13 | 231,633 | +0.51(+1.29%) |
Jul 20, 2023 | 40.07 | 40.35 | 39.39 | 39.62 | 157,882 | -1.18(-2.89%) |
Jul 19, 2023 | 41.39 | 41.52 | 40.44 | 40.80 | 195,042 | -0.63(-1.52%) |
Jul 18, 2023 | 41.08 | 41.53 | 40.58 | 41.43 | 212,260 | +0.28(+0.68%) |
Jul 17, 2023 | 41.43 | 41.65 | 40.64 | 41.15 | 379,429 | +1.52(+3.84%) |
Jul 14, 2023 | 39.68 | 40.17 | 39.46 | 39.63 | 264,345 | -0.17(-0.43%) |
Jul 13, 2023 | 38.85 | 39.85 | 38.85 | 39.80 | 299,609 | +1.23(+3.19%) |
Jul 12, 2023 | 38.24 | 38.84 | 37.97 | 38.57 | 263,946 | +0.92(+2.44%) |
Jul 11, 2023 | 38.44 | 38.47 | 36.95 | 37.65 | 400,234 | -0.74(-1.93%) |
Jul 10, 2023 | 38.40 | 38.87 | 38.08 | 38.39 | 211,171 | +0.07(+0.18%) |
Jul 07, 2023 | 39.02 | 39.13 | 38.28 | 38.32 | 200,701 | -0.63(-1.62%) |
Jul 06, 2023 | 39.36 | 39.54 | 38.69 | 38.95 | 311,724 | -0.89(-2.23%) |
Jul 05, 2023 | 40.86 | 40.86 | 39.83 | 39.84 | 245,656 | -1.36(-3.30%) |
Jul 03, 2023 | 41.47 | 41.81 | 40.58 | 41.20 | 117,733 | -0.36(-0.87%) |
Jun 30, 2023 | 41.84 | 42.09 | 41.30 | 41.56 | 270,757 | +0.16(+0.39%) |
Jun 29, 2023 | 40.80 | 41.80 | 40.66 | 41.40 | 206,729 | +0.76(+1.87%) |
Jun 28, 2023 | 40.39 | 41.01 | 40.23 | 40.64 | 162,220 | -0.13(-0.32%) |
Jun 27, 2023 | 39.59 | 40.96 | 39.22 | 40.77 | 162,770 | +1.16(+2.93%) |
Jun 26, 2023 | 39.74 | 40.34 | 39.59 | 39.61 | 254,658 | +0.15(+0.38%) |
Jun 23, 2023 | 39.65 | 39.89 | 39.22 | 39.46 | 467,722 | -1.04(-2.57%) |
Jun 22, 2023 | 40.16 | 40.69 | 39.88 | 40.50 | 283,975 | +0.28(+0.70%) |
Jun 21, 2023 | 40.18 | 40.66 | 39.65 | 40.22 | 234,329 | -0.37(-0.91%) |
Jun 20, 2023 | 40.90 | 41.00 | 40.08 | 40.59 | 262,635 | -0.18(-0.44%) |
Jun 16, 2023 | 40.49 | 40.88 | 39.82 | 40.77 | 838,057 | +0.65(+1.62%) |
Jun 15, 2023 | 40.00 | 40.28 | 39.58 | 40.12 | 302,594 | -0.26(-0.64%) |
Jun 14, 2023 | 39.26 | 40.43 | 39.03 | 40.38 | 392,511 | +1.39(+3.57%) |
Jun 13, 2023 | 39.24 | 39.37 | 38.49 | 38.99 | 186,449 | +0.25(+0.65%) |
Jun 12, 2023 | 38.67 | 38.94 | 38.32 | 38.74 | 183,001 | +0.41(+1.07%) |
Jun 09, 2023 | 39.31 | 39.41 | 38.16 | 38.33 | 173,843 | -0.88(-2.24%) |
Jun 08, 2023 | 39.04 | 39.33 | 38.69 | 39.21 | 186,504 | +0.27(+0.69%) |
Jun 07, 2023 | 37.83 | 39.57 | 37.56 | 38.94 | 450,924 | +1.40(+3.73%) |
Jun 06, 2023 | 36.66 | 37.99 | 36.51 | 37.54 | 249,907 | +0.69(+1.87%) |
Jun 05, 2023 | 38.08 | 38.27 | 36.85 | 36.85 | 215,779 | -1.64(-4.26%) |
Jun 02, 2023 | 38.58 | 38.84 | 37.40 | 38.49 | 230,736 | +0.32(+0.84%) |