Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 40.82 | 40.93 | 40.41 | 40.77 | 685,706 | -0.04(-0.10%) |
May 16, 2024 | 40.66 | 40.99 | 40.66 | 40.81 | 1,250,919 | +0.31(+0.77%) |
May 15, 2024 | 40.43 | 40.79 | 40.28 | 40.50 | 507,125 | +0.31(+0.76%) |
May 14, 2024 | 40.47 | 40.47 | 40.04 | 40.19 | 409,470 | -0.05(-0.12%) |
May 13, 2024 | 40.63 | 40.71 | 40.12 | 40.24 | 1,010,696 | -0.27(-0.66%) |
May 10, 2024 | 40.67 | 40.90 | 40.46 | 40.51 | 567,352 | +0.07(+0.17%) |
May 09, 2024 | 39.83 | 40.56 | 39.81 | 40.44 | 1,298,582 | +0.61(+1.53%) |
May 08, 2024 | 39.49 | 40.06 | 39.49 | 39.83 | 536,937 | +0.21(+0.52%) |
May 07, 2024 | 39.62 | 39.66 | 39.35 | 39.62 | 610,658 | +0.11(+0.27%) |
May 06, 2024 | 39.51 | 39.58 | 39.16 | 39.51 | 693,629 | +0.18(+0.45%) |
May 03, 2024 | 39.43 | 39.69 | 39.19 | 39.34 | 554,785 | +0.13(+0.33%) |
May 02, 2024 | 39.28 | 39.47 | 39.09 | 39.21 | 497,685 | +0.26(+0.66%) |
May 01, 2024 | 38.56 | 39.28 | 38.16 | 38.95 | 917,605 | +0.23(+0.59%) |
Apr 30, 2024 | 38.87 | 38.92 | 38.63 | 38.73 | 713,300 | -0.28(-0.71%) |
Apr 29, 2024 | 38.70 | 39.02 | 38.51 | 39.00 | 441,208 | +0.50(+1.31%) |
Apr 26, 2024 | 38.83 | 38.88 | 38.42 | 38.50 | 526,221 | -0.26(-0.66%) |
Apr 25, 2024 | 38.56 | 38.77 | 38.00 | 38.76 | 785,684 | +0.16(+0.41%) |
Apr 24, 2024 | 38.33 | 38.71 | 38.15 | 38.60 | 988,771 | +0.06(+0.15%) |
Apr 23, 2024 | 38.49 | 38.66 | 38.40 | 38.54 | 1,075,937 | +0.09(+0.23%) |
Apr 22, 2024 | 37.85 | 38.46 | 37.84 | 38.45 | 850,268 | +0.53(+1.40%) |
Apr 19, 2024 | 37.56 | 38.00 | 37.54 | 37.92 | 858,000 | +0.41(+1.10%) |
Apr 18, 2024 | 37.27 | 37.56 | 36.93 | 37.50 | 609,270 | +0.40(+1.09%) |
Apr 17, 2024 | 36.75 | 37.17 | 36.53 | 37.10 | 1,231,006 | +0.49(+1.35%) |
Apr 16, 2024 | 36.87 | 36.97 | 36.33 | 36.61 | 732,710 | -0.39(-1.07%) |
Apr 15, 2024 | 37.37 | 37.40 | 36.76 | 37.00 | 562,728 | -0.08(-0.21%) |
Apr 12, 2024 | 37.42 | 37.56 | 36.95 | 37.08 | 454,296 | -0.33(-0.87%) |
Apr 11, 2024 | 37.79 | 37.84 | 37.03 | 37.41 | 844,506 | -0.25(-0.65%) |
Apr 10, 2024 | 38.30 | 38.30 | 37.38 | 37.65 | 804,683 | -1.03(-2.65%) |
Apr 09, 2024 | 38.78 | 38.85 | 38.48 | 38.68 | 428,665 | +0.06(+0.15%) |
Apr 08, 2024 | 38.39 | 38.64 | 38.22 | 38.62 | 539,300 | +0.37(+0.98%) |
Apr 05, 2024 | 38.25 | 38.30 | 37.95 | 38.24 | 525,251 | -0.26(-0.67%) |
Apr 04, 2024 | 38.94 | 39.09 | 38.34 | 38.50 | 682,894 | -0.25(-0.64%) |
Apr 03, 2024 | 38.78 | 38.90 | 38.62 | 38.75 | 668,401 | -0.08(-0.20%) |
Apr 02, 2024 | 38.60 | 38.92 | 38.60 | 38.82 | 498,616 | +0.08(+0.20%) |
Apr 01, 2024 | 38.84 | 38.90 | 38.50 | 38.75 | 499,965 | -0.20(-0.51%) |
Mar 28, 2024 | 38.93 | 38.89 | 38.89 | 38.94 | 773,533 | +0.14(+0.36%) |
Mar 27, 2024 | 38.39 | 38.81 | 38.39 | 38.80 | 892,707 | +0.42(+1.10%) |
Mar 26, 2024 | 38.79 | 38.79 | 38.34 | 38.38 | 662,328 | -0.39(-1.02%) |
Mar 25, 2024 | 39.03 | 39.14 | 38.74 | 38.78 | 609,278 | -0.18(-0.46%) |
Mar 22, 2024 | 39.23 | 39.24 | 38.91 | 38.95 | 451,943 | -0.09(-0.23%) |
Mar 21, 2024 | 39.12 | 39.32 | 38.98 | 39.04 | 672,093 | -0.06(-0.15%) |
Mar 20, 2024 | 38.78 | 39.16 | 38.69 | 39.10 | 542,166 | +0.31(+0.79%) |
Mar 19, 2024 | 38.87 | 39.13 | 38.77 | 38.79 | 424,960 | -0.21(-0.53%) |
Mar 18, 2024 | 39.17 | 39.20 | 38.87 | 39.00 | 685,678 | -0.15(-0.38%) |
Mar 15, 2024 | 38.81 | 39.30 | 38.67 | 39.15 | 906,006 | +0.33(+0.84%) |
Mar 14, 2024 | 38.97 | 39.06 | 38.52 | 38.82 | 688,350 | -0.34(-0.86%) |
Mar 13, 2024 | 39.30 | 39.37 | 38.99 | 39.16 | 614,290 | +0.00(+0.00%) |
Mar 12, 2024 | 39.30 | 39.41 | 39.00 | 39.16 | 530,381 | -0.32(-0.80%) |
Mar 11, 2024 | 39.38 | 39.64 | 39.26 | 39.47 | 399,124 | +0.00(+0.00%) |
Mar 08, 2024 | 39.77 | 39.84 | 39.46 | 39.47 | 686,965 | -0.21(-0.52%) |
Mar 07, 2024 | 39.09 | 39.75 | 39.04 | 39.68 | 1,027,423 | +0.81(+2.08%) |
Mar 06, 2024 | 38.79 | 39.04 | 38.71 | 38.87 | 809,319 | +0.41(+1.08%) |
Mar 05, 2024 | 38.67 | 38.83 | 38.26 | 38.46 | 876,182 | +0.02(+0.05%) |
Mar 04, 2024 | 37.93 | 38.50 | 37.78 | 38.44 | 654,600 | +0.43(+1.14%) |
Mar 01, 2024 | 37.95 | 38.13 | 37.70 | 38.01 | 1,501,043 | -0.02(-0.05%) |
Feb 29, 2024 | 38.12 | 38.32 | 37.96 | 38.03 | 1,364,867 | -0.05(-0.13%) |
Feb 28, 2024 | 38.16 | 38.25 | 38.01 | 38.08 | 662,120 | -0.09(-0.23%) |
Feb 27, 2024 | 38.11 | 38.26 | 37.90 | 38.16 | 946,953 | +0.13(+0.34%) |
Feb 26, 2024 | 38.74 | 38.74 | 37.94 | 38.04 | 1,630,335 | -0.76(-1.96%) |
Feb 23, 2024 | 39.38 | 39.46 | 38.66 | 38.79 | 1,188,792 | -0.53(-1.35%) |
Feb 22, 2024 | 39.11 | 39.36 | 38.80 | 39.33 | 1,251,183 | +0.07(+0.18%) |
Feb 21, 2024 | 39.16 | 39.35 | 39.03 | 39.26 | 1,198,208 | +0.18(+0.45%) |
Feb 20, 2024 | 38.72 | 39.27 | 38.67 | 39.08 | 1,795,885 | +0.37(+0.97%) |
Feb 16, 2024 | 38.51 | 38.80 | 38.38 | 38.71 | 975,304 | +0.14(+0.36%) |
Feb 15, 2024 | 38.18 | 38.58 | 38.06 | 38.57 | 8,650,034 | +1.29(+3.46%) |
Feb 14, 2024 | 36.98 | 37.29 | 36.83 | 37.28 | 810,222 | +0.36(+0.96%) |
Feb 13, 2024 | 37.49 | 37.67 | 36.70 | 36.92 | 879,979 | -0.93(-2.46%) |
Feb 12, 2024 | 37.54 | 37.98 | 37.54 | 37.86 | 1,058,575 | +0.37(+1.00%) |
Feb 09, 2024 | 37.37 | 37.73 | 36.89 | 37.48 | 911,347 | +0.12(+0.31%) |
Feb 08, 2024 | 37.58 | 37.67 | 37.22 | 37.37 | 931,240 | -0.37(-0.99%) |
Feb 07, 2024 | 38.23 | 38.44 | 37.60 | 37.74 | 942,948 | -0.32(-0.83%) |
Feb 06, 2024 | 37.79 | 38.10 | 37.66 | 38.06 | 770,704 | +0.21(+0.56%) |
Feb 05, 2024 | 38.07 | 38.07 | 37.52 | 37.85 | 815,511 | -0.54(-1.40%) |
Feb 02, 2024 | 38.39 | 38.51 | 37.71 | 38.38 | 1,450,281 | -0.44(-1.14%) |
Feb 01, 2024 | 38.45 | 38.91 | 38.35 | 38.82 | 766,604 | +0.32(+0.82%) |
Jan 31, 2024 | 38.85 | 39.11 | 38.41 | 38.51 | 669,419 | -0.17(-0.45%) |
Jan 30, 2024 | 38.50 | 38.75 | 38.20 | 38.68 | 1,008,594 | +0.14(+0.37%) |
Jan 29, 2024 | 38.15 | 38.60 | 37.98 | 38.54 | 581,515 | +0.41(+1.08%) |
Jan 26, 2024 | 38.28 | 38.42 | 38.03 | 38.12 | 441,605 | -0.07(-0.18%) |
Jan 25, 2024 | 38.06 | 38.23 | 37.92 | 38.19 | 707,504 | +0.36(+0.94%) |
Jan 24, 2024 | 38.61 | 38.63 | 37.78 | 37.84 | 918,484 | -0.36(-0.95%) |
Jan 23, 2024 | 38.48 | 38.71 | 38.12 | 38.20 | 897,454 | -0.34(-0.87%) |
Jan 22, 2024 | 38.85 | 39.12 | 38.45 | 38.54 | 981,892 | -0.31(-0.79%) |
Jan 19, 2024 | 38.40 | 39.01 | 38.26 | 38.84 | 1,001,134 | +0.57(+1.48%) |
Jan 18, 2024 | 38.73 | 38.84 | 38.17 | 38.28 | 751,509 | -0.45(-1.16%) |
Jan 17, 2024 | 39.21 | 39.34 | 38.47 | 38.73 | 1,388,381 | -0.60(-1.54%) |
Jan 16, 2024 | 39.28 | 39.40 | 38.96 | 39.33 | 800,768 | -0.07(-0.17%) |
Jan 12, 2024 | 39.74 | 39.85 | 39.32 | 39.40 | 759,251 | +0.04(+0.10%) |
Jan 11, 2024 | 39.90 | 39.99 | 39.05 | 39.36 | 670,859 | -0.72(-1.80%) |
Jan 10, 2024 | 40.06 | 40.30 | 40.01 | 40.08 | 487,008 | +0.05(+0.12%) |
Jan 09, 2024 | 40.26 | 40.26 | 40.02 | 40.03 | 440,365 | -0.28(-0.69%) |
Jan 08, 2024 | 39.99 | 40.35 | 39.95 | 40.31 | 432,001 | +0.36(+0.91%) |
Jan 05, 2024 | 39.75 | 40.48 | 39.61 | 39.95 | 763,463 | +0.22(+0.56%) |
Jan 04, 2024 | 39.64 | 39.99 | 39.40 | 39.73 | 935,587 | +0.19(+0.49%) |
Jan 03, 2024 | 39.34 | 39.67 | 39.26 | 39.53 | 499,756 | +0.15(+0.39%) |
Jan 02, 2024 | 39.06 | 39.59 | 39.03 | 39.38 | 794,996 | -0.09(-0.22%) |
Dec 29, 2023 | 39.17 | 39.54 | 39.10 | 39.47 | 494,415 | +0.11(+0.27%) |
Dec 28, 2023 | 39.31 | 39.52 | 39.16 | 39.36 | 646,965 | -0.04(-0.10%) |
Dec 27, 2023 | 39.25 | 39.58 | 39.11 | 39.40 | 504,744 | +0.11(+0.27%) |
Dec 26, 2023 | 39.06 | 39.40 | 39.06 | 39.29 | 218,945 | +0.23(+0.59%) |
Dec 22, 2023 | 38.91 | 39.28 | 38.91 | 39.06 | 818,385 | +0.32(+0.82%) |
Dec 21, 2023 | 38.55 | 38.91 | 38.55 | 38.75 | 695,555 | +0.31(+0.80%) |
Dec 20, 2023 | 39.13 | 39.30 | 38.43 | 38.44 | 988,401 | -0.78(-1.98%) |
Dec 19, 2023 | 38.95 | 39.32 | 38.95 | 39.22 | 765,134 | +0.33(+0.84%) |
Dec 18, 2023 | 39.46 | 39.58 | 38.79 | 38.89 | 828,282 | -0.46(-1.17%) |
Dec 15, 2023 | 39.76 | 39.76 | 39.21 | 39.35 | 1,248,888 | -0.41(-1.04%) |
Dec 14, 2023 | 39.86 | 40.07 | 39.58 | 39.76 | 1,527,619 | +0.14(+0.36%) |
Dec 13, 2023 | 38.34 | 39.66 | 38.03 | 39.62 | 725,671 | +1.41(+3.69%) |
Dec 12, 2023 | 38.85 | 38.89 | 37.87 | 38.21 | 1,002,904 | -0.90(-2.31%) |
Dec 11, 2023 | 38.86 | 39.12 | 38.60 | 39.11 | 615,907 | +0.05(+0.12%) |
Dec 08, 2023 | 39.15 | 39.21 | 38.84 | 39.06 | 460,757 | -0.14(-0.37%) |
Dec 07, 2023 | 39.28 | 39.51 | 39.18 | 39.21 | 552,531 | -0.08(-0.20%) |
Dec 06, 2023 | 38.95 | 39.52 | 38.95 | 39.28 | 596,094 | +0.44(+1.14%) |
Dec 05, 2023 | 39.03 | 39.12 | 38.75 | 38.84 | 505,667 | -0.17(-0.44%) |
Dec 04, 2023 | 38.81 | 39.20 | 38.58 | 39.02 | 866,555 | +0.02(+0.05%) |
Dec 01, 2023 | 38.53 | 39.03 | 38.44 | 39.00 | 610,073 | +0.54(+1.40%) |
Nov 30, 2023 | 38.37 | 38.57 | 37.81 | 38.46 | 1,151,823 | +0.10(+0.25%) |
Nov 29, 2023 | 38.95 | 38.98 | 38.25 | 38.36 | 1,042,175 | -0.67(-1.72%) |
Nov 28, 2023 | 39.17 | 39.53 | 39.02 | 39.04 | 812,491 | -0.08(-0.20%) |
Nov 27, 2023 | 39.36 | 39.36 | 38.93 | 39.11 | 501,996 | -0.31(-0.78%) |
Nov 24, 2023 | 39.50 | 39.50 | 39.29 | 39.42 | 249,111 | +0.03(+0.07%) |
Nov 22, 2023 | 39.39 | 39.52 | 39.13 | 39.39 | 463,183 | +0.09(+0.22%) |
Nov 21, 2023 | 39.52 | 39.73 | 39.22 | 39.30 | 932,457 | -0.05(-0.12%) |
Nov 20, 2023 | 39.25 | 39.49 | 39.04 | 39.35 | 500,653 | -0.15(-0.39%) |
Nov 17, 2023 | 39.58 | 39.63 | 39.31 | 39.51 | 415,299 | +0.12(+0.32%) |
Nov 16, 2023 | 39.58 | 39.68 | 39.24 | 39.38 | 1,026,441 | +0.57(+1.46%) |
Nov 15, 2023 | 38.45 | 38.91 | 38.45 | 38.81 | 724,223 | +0.28(+0.73%) |
Nov 14, 2023 | 38.20 | 38.72 | 38.15 | 38.53 | 657,645 | +0.86(+2.29%) |
Nov 13, 2023 | 37.69 | 37.87 | 37.52 | 37.67 | 617,328 | -0.12(-0.32%) |
Nov 10, 2023 | 38.10 | 38.15 | 37.62 | 37.79 | 1,023,899 | -0.33(-0.86%) |
Nov 09, 2023 | 37.90 | 38.53 | 37.90 | 38.12 | 793,029 | +0.25(+0.67%) |
Nov 08, 2023 | 37.88 | 37.94 | 37.64 | 37.87 | 526,400 | -0.14(-0.37%) |
Nov 07, 2023 | 38.45 | 38.45 | 37.94 | 38.01 | 958,760 | -0.61(-1.58%) |
Nov 06, 2023 | 38.89 | 39.03 | 38.46 | 38.62 | 684,893 | -0.30(-0.77%) |
Nov 03, 2023 | 39.31 | 39.47 | 38.68 | 38.92 | 1,166,922 | -0.07(-0.17%) |
Nov 02, 2023 | 38.07 | 39.07 | 37.79 | 38.98 | 1,092,933 | +1.20(+3.17%) |
Nov 01, 2023 | 37.29 | 37.98 | 37.16 | 37.79 | 1,223,567 | +0.60(+1.61%) |
Oct 31, 2023 | 37.61 | 37.72 | 36.90 | 37.19 | 1,312,216 | -0.39(-1.05%) |
Oct 30, 2023 | 37.21 | 37.72 | 37.12 | 37.58 | 670,436 | +0.48(+1.29%) |
Oct 27, 2023 | 37.65 | 37.76 | 37.07 | 37.10 | 827,009 | -0.46(-1.22%) |
Oct 26, 2023 | 37.07 | 37.73 | 37.05 | 37.56 | 1,306,118 | +0.61(+1.65%) |
Oct 25, 2023 | 36.78 | 37.24 | 36.72 | 36.95 | 727,317 | -0.03(-0.08%) |
Oct 24, 2023 | 36.95 | 37.20 | 36.84 | 36.98 | 675,374 | +0.19(+0.51%) |
Oct 23, 2023 | 36.32 | 37.04 | 36.13 | 36.79 | 1,100,892 | +0.24(+0.67%) |
Oct 20, 2023 | 36.87 | 37.07 | 36.52 | 36.55 | 805,724 | -0.29(-0.79%) |
Oct 19, 2023 | 37.11 | 37.38 | 36.77 | 36.84 | 772,753 | -0.22(-0.58%) |
Oct 18, 2023 | 37.41 | 37.42 | 36.92 | 37.06 | 735,729 | -0.43(-1.15%) |
Oct 17, 2023 | 37.61 | 37.90 | 37.12 | 37.49 | 1,072,782 | -0.41(-1.09%) |
Oct 16, 2023 | 37.28 | 38.07 | 37.28 | 37.90 | 835,026 | +0.60(+1.61%) |
Oct 13, 2023 | 37.84 | 37.96 | 37.26 | 37.30 | 766,210 | -0.22(-0.60%) |
Oct 12, 2023 | 38.03 | 38.20 | 37.37 | 37.52 | 1,132,748 | -0.63(-1.64%) |
Oct 11, 2023 | 37.44 | 38.23 | 37.20 | 38.15 | 969,725 | +0.82(+2.21%) |
Oct 10, 2023 | 37.05 | 37.42 | 37.03 | 37.33 | 945,912 | +0.25(+0.68%) |
Oct 09, 2023 | 36.62 | 37.35 | 36.62 | 37.07 | 665,475 | +0.45(+1.23%) |
Oct 06, 2023 | 36.07 | 36.78 | 35.81 | 36.62 | 1,524,239 | +0.24(+0.67%) |
Oct 05, 2023 | 35.53 | 36.39 | 35.53 | 36.38 | 2,129,265 | +0.82(+2.32%) |
Oct 04, 2023 | 34.73 | 35.72 | 34.51 | 35.56 | 2,255,644 | +0.99(+2.87%) |
Oct 03, 2023 | 34.47 | 34.77 | 33.98 | 34.57 | 1,555,739 | -0.11(-0.32%) |
Oct 02, 2023 | 35.41 | 35.42 | 34.13 | 34.68 | 1,902,757 | -0.88(-2.47%) |
Sep 29, 2023 | 36.21 | 36.30 | 35.45 | 35.56 | 1,003,794 | -0.28(-0.78%) |
Sep 28, 2023 | 35.84 | 36.03 | 35.53 | 35.84 | 862,714 | +0.12(+0.34%) |
Sep 27, 2023 | 36.59 | 36.63 | 35.66 | 35.72 | 783,457 | -0.89(-2.43%) |
Sep 26, 2023 | 37.40 | 37.40 | 36.59 | 36.61 | 633,199 | -0.91(-2.42%) |
Sep 25, 2023 | 37.58 | 37.69 | 37.46 | 37.51 | 664,119 | -0.22(-0.57%) |
Sep 22, 2023 | 37.67 | 37.86 | 37.42 | 37.73 | 1,015,368 | +0.01(+0.02%) |
Sep 21, 2023 | 38.19 | 38.27 | 37.70 | 37.72 | 659,270 | -0.70(-1.83%) |
Sep 20, 2023 | 38.43 | 38.68 | 38.25 | 38.42 | 577,290 | +0.15(+0.39%) |
Sep 19, 2023 | 39.26 | 39.32 | 38.16 | 38.27 | 1,166,916 | -0.82(-2.11%) |
Sep 18, 2023 | 39.15 | 39.30 | 38.82 | 39.10 | 539,231 | +0.04(+0.10%) |
Sep 15, 2023 | 38.88 | 39.15 | 38.70 | 39.06 | 1,215,041 | +0.22(+0.58%) |
Sep 14, 2023 | 38.39 | 38.93 | 38.35 | 38.83 | 955,857 | +0.71(+1.87%) |
Sep 13, 2023 | 37.56 | 38.26 | 37.53 | 38.12 | 900,537 | +0.69(+1.85%) |
Sep 12, 2023 | 37.21 | 37.52 | 36.87 | 37.43 | 791,514 | +0.23(+0.63%) |
Sep 11, 2023 | 36.78 | 37.23 | 36.63 | 37.20 | 478,452 | +0.58(+1.58%) |
Sep 08, 2023 | 36.60 | 36.78 | 36.45 | 36.62 | 590,629 | +0.12(+0.33%) |
Sep 07, 2023 | 36.16 | 36.62 | 36.13 | 36.49 | 696,924 | +0.51(+1.40%) |
Sep 06, 2023 | 36.28 | 36.47 | 35.93 | 35.99 | 1,127,899 | -0.31(-0.85%) |
Sep 05, 2023 | 36.74 | 36.81 | 36.16 | 36.30 | 721,215 | -0.44(-1.20%) |
Sep 01, 2023 | 36.80 | 36.95 | 36.53 | 36.74 | 619,974 | +0.05(+0.13%) |
Aug 31, 2023 | 37.16 | 37.21 | 36.51 | 36.69 | 718,267 | -0.39(-1.06%) |
Aug 30, 2023 | 37.10 | 37.39 | 36.96 | 37.08 | 383,872 | -0.01(-0.03%) |
Aug 29, 2023 | 36.73 | 37.15 | 36.57 | 37.09 | 435,754 | +0.39(+1.07%) |
Aug 28, 2023 | 36.92 | 37.00 | 36.62 | 36.70 | 481,510 | -0.07(-0.20%) |
Aug 25, 2023 | 36.85 | 37.05 | 36.76 | 36.77 | 746,457 | -0.12(-0.33%) |
Aug 24, 2023 | 36.99 | 37.34 | 36.89 | 36.90 | 470,415 | -0.22(-0.58%) |
Aug 23, 2023 | 37.13 | 37.23 | 36.97 | 37.11 | 716,863 | +0.21(+0.56%) |
Aug 22, 2023 | 36.73 | 36.94 | 36.63 | 36.91 | 776,645 | +0.16(+0.43%) |
Aug 21, 2023 | 37.05 | 37.11 | 36.50 | 36.75 | 410,684 | -0.36(-0.98%) |
Aug 18, 2023 | 37.05 | 37.18 | 36.75 | 37.11 | 555,350 | +0.75(+2.06%) |
Aug 17, 2023 | 36.44 | 36.75 | 36.35 | 36.36 | 660,105 | +0.02(+0.05%) |
Aug 16, 2023 | 36.20 | 36.60 | 36.12 | 36.34 | 603,937 | +0.12(+0.33%) |
Aug 15, 2023 | 36.58 | 36.59 | 36.15 | 36.22 | 824,918 | -0.51(-1.39%) |
Aug 14, 2023 | 36.91 | 37.09 | 36.62 | 36.73 | 544,133 | -0.27(-0.74%) |
Aug 11, 2023 | 36.97 | 37.06 | 36.82 | 37.01 | 392,522 | +0.04(+0.10%) |
Aug 10, 2023 | 37.36 | 37.60 | 36.93 | 36.97 | 760,296 | -0.22(-0.59%) |
Aug 09, 2023 | 36.52 | 37.30 | 36.52 | 37.19 | 854,762 | +0.55(+1.49%) |
Aug 08, 2023 | 36.39 | 36.70 | 36.33 | 36.64 | 695,656 | +0.25(+0.68%) |
Aug 07, 2023 | 36.66 | 36.80 | 36.10 | 36.40 | 544,773 | -0.26(-0.72%) |
Aug 04, 2023 | 36.48 | 37.05 | 36.34 | 36.66 | 960,255 | +0.33(+0.90%) |
Aug 03, 2023 | 37.70 | 37.70 | 36.20 | 36.33 | 1,319,718 | -1.58(-4.17%) |
Aug 02, 2023 | 38.20 | 38.39 | 37.78 | 37.91 | 929,314 | -0.25(-0.65%) |
Aug 01, 2023 | 38.68 | 38.81 | 38.15 | 38.16 | 578,007 | -0.76(-1.95%) |
Jul 31, 2023 | 38.95 | 39.05 | 38.72 | 38.92 | 499,328 | +0.23(+0.59%) |
Jul 28, 2023 | 39.19 | 39.32 | 38.66 | 38.69 | 722,035 | -0.39(-1.00%) |
Jul 27, 2023 | 39.53 | 39.62 | 38.97 | 39.08 | 682,589 | -0.56(-1.40%) |
Jul 26, 2023 | 39.69 | 39.97 | 39.43 | 39.64 | 762,959 | -0.15(-0.37%) |
Jul 25, 2023 | 39.57 | 39.82 | 39.36 | 39.78 | 401,037 | +0.20(+0.51%) |
Jul 24, 2023 | 39.68 | 39.79 | 39.44 | 39.58 | 508,146 | -0.10(-0.25%) |
Jul 21, 2023 | 39.90 | 40.02 | 39.67 | 39.68 | 828,703 | -0.15(-0.37%) |
Jul 20, 2023 | 39.39 | 39.87 | 39.11 | 39.83 | 892,680 | +0.51(+1.30%) |
Jul 19, 2023 | 38.90 | 39.41 | 38.90 | 39.32 | 544,099 | +0.47(+1.22%) |
Jul 18, 2023 | 39.15 | 39.19 | 38.39 | 38.84 | 407,707 | -0.26(-0.68%) |
Jul 17, 2023 | 39.57 | 39.57 | 38.95 | 39.11 | 548,486 | -0.47(-1.18%) |
Jul 14, 2023 | 39.47 | 39.62 | 39.35 | 39.57 | 411,703 | +0.02(+0.05%) |
Jul 13, 2023 | 39.13 | 39.57 | 39.03 | 39.56 | 581,005 | +0.57(+1.45%) |
Jul 12, 2023 | 38.48 | 39.02 | 38.29 | 38.99 | 590,196 | +0.74(+1.93%) |
Jul 11, 2023 | 37.90 | 38.27 | 37.85 | 38.25 | 469,105 | +0.38(+1.01%) |
Jul 10, 2023 | 38.40 | 38.56 | 37.82 | 37.87 | 602,671 | -0.61(-1.59%) |
Jul 07, 2023 | 38.59 | 38.73 | 38.38 | 38.48 | 406,653 | -0.23(-0.59%) |
Jul 06, 2023 | 38.91 | 39.15 | 38.63 | 38.71 | 445,042 | -0.57(-1.44%) |
Jul 05, 2023 | 39.20 | 39.44 | 38.95 | 39.27 | 642,036 | -0.37(-0.94%) |
Jul 03, 2023 | 39.20 | 39.65 | 39.20 | 39.65 | 102,568 | +0.31(+0.79%) |
Jun 30, 2023 | 38.82 | 39.39 | 38.79 | 39.34 | 540,183 | +0.57(+1.46%) |
Jun 29, 2023 | 38.58 | 38.79 | 38.33 | 38.77 | 640,494 | +0.04(+0.09%) |
Jun 28, 2023 | 38.95 | 38.97 | 38.64 | 38.73 | 599,623 | -0.35(-0.89%) |
Jun 27, 2023 | 38.96 | 39.11 | 38.74 | 39.08 | 557,960 | +0.14(+0.35%) |
Jun 26, 2023 | 38.59 | 39.01 | 38.33 | 38.94 | 412,454 | +0.60(+1.57%) |
Jun 23, 2023 | 39.04 | 39.14 | 38.33 | 38.34 | 533,125 | -0.57(-1.45%) |
Jun 22, 2023 | 39.15 | 39.19 | 38.76 | 38.91 | 422,873 | -0.22(-0.56%) |
Jun 21, 2023 | 38.64 | 39.17 | 38.55 | 39.13 | 581,212 | +0.36(+0.92%) |
Jun 20, 2023 | 39.04 | 39.12 | 38.71 | 38.77 | 928,367 | -0.37(-0.93%) |
Jun 16, 2023 | 39.10 | 39.37 | 39.00 | 39.14 | 726,526 | +0.18(+0.47%) |