Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 45.19 | 45.53 | 45.11 | 45.34 | 39,508 | -0.07(-0.15%) |
Jun 06, 2024 | 45.55 | 45.70 | 45.40 | 45.41 | 14,255 | -0.25(-0.56%) |
Jun 05, 2024 | 45.84 | 45.84 | 45.36 | 45.66 | 22,917 | -0.09(-0.19%) |
Jun 04, 2024 | 45.71 | 45.95 | 45.62 | 45.75 | 17,603 | -0.21(-0.46%) |
Jun 03, 2024 | 46.23 | 46.23 | 45.71 | 45.96 | 40,668 | -0.24(-0.52%) |
May 31, 2024 | 45.16 | 46.20 | 45.12 | 46.20 | 25,861 | +1.44(+3.22%) |
May 30, 2024 | 44.35 | 44.76 | 44.35 | 44.76 | 32,193 | +0.76(+1.73%) |
May 29, 2024 | 44.07 | 44.07 | 43.85 | 44.00 | 68,121 | -0.44(-0.99%) |
May 28, 2024 | 44.89 | 44.92 | 44.40 | 44.44 | 18,949 | -0.43(-0.96%) |
May 24, 2024 | 44.79 | 44.87 | 44.69 | 44.87 | 15,435 | +0.28(+0.63%) |
May 23, 2024 | 45.40 | 45.40 | 44.55 | 44.59 | 32,512 | -0.77(-1.70%) |
May 22, 2024 | 45.47 | 45.57 | 45.23 | 45.36 | 26,112 | -0.32(-0.70%) |
May 21, 2024 | 45.56 | 45.75 | 45.53 | 45.68 | 21,795 | +0.16(+0.35%) |
May 20, 2024 | 45.81 | 45.82 | 45.48 | 45.52 | 23,338 | -0.26(-0.58%) |
May 17, 2024 | 45.76 | 45.83 | 45.72 | 45.78 | 18,945 | -0.04(-0.08%) |
May 16, 2024 | 45.76 | 45.97 | 45.75 | 45.82 | 22,317 | +0.02(+0.04%) |
May 15, 2024 | 45.99 | 46.05 | 45.69 | 45.80 | 31,629 | +0.10(+0.22%) |
May 14, 2024 | 45.74 | 45.91 | 45.60 | 45.70 | 37,118 | +0.15(+0.33%) |
May 13, 2024 | 45.62 | 45.89 | 45.54 | 45.55 | 47,859 | +0.06(+0.13%) |
May 10, 2024 | 45.53 | 45.61 | 45.42 | 45.49 | 45,177 | +0.06(+0.13%) |
May 09, 2024 | 45.12 | 45.43 | 45.03 | 45.43 | 24,118 | +0.24(+0.54%) |
May 08, 2024 | 44.85 | 45.20 | 44.83 | 45.19 | 27,473 | +0.18(+0.39%) |
May 07, 2024 | 45.13 | 45.23 | 44.95 | 45.01 | 24,950 | +0.07(+0.16%) |
May 06, 2024 | 44.89 | 45.06 | 44.80 | 44.94 | 37,312 | +0.24(+0.54%) |
May 03, 2024 | 44.76 | 44.92 | 44.55 | 44.70 | 17,395 | +0.37(+0.84%) |
May 02, 2024 | 44.33 | 44.45 | 44.09 | 44.33 | 17,739 | +0.28(+0.63%) |
May 01, 2024 | 43.82 | 44.53 | 43.78 | 44.05 | 25,392 | +0.27(+0.62%) |
Apr 30, 2024 | 44.11 | 44.22 | 43.78 | 43.78 | 45,183 | -0.63(-1.42%) |
Apr 29, 2024 | 44.28 | 44.51 | 44.24 | 44.41 | 67,548 | +0.21(+0.48%) |
Apr 26, 2024 | 44.24 | 44.46 | 44.18 | 44.20 | 68,746 | -0.00(-0.00%) |
Apr 25, 2024 | 44.45 | 44.45 | 43.90 | 44.20 | 50,238 | -0.55(-1.23%) |
Apr 24, 2024 | 44.28 | 44.76 | 44.20 | 44.75 | 29,127 | +0.29(+0.65%) |
Apr 23, 2024 | 44.15 | 44.61 | 44.15 | 44.46 | 61,694 | +0.24(+0.54%) |
Apr 22, 2024 | 43.84 | 44.37 | 43.61 | 44.22 | 25,094 | +0.50(+1.15%) |
Apr 19, 2024 | 43.07 | 43.72 | 43.02 | 43.72 | 22,172 | +0.71(+1.64%) |
Apr 18, 2024 | 43.02 | 43.16 | 42.77 | 43.01 | 25,082 | +0.18(+0.41%) |
Apr 17, 2024 | 42.83 | 43.05 | 42.53 | 42.83 | 23,886 | +0.16(+0.37%) |
Apr 16, 2024 | 43.02 | 43.02 | 42.51 | 42.68 | 33,098 | -0.50(-1.17%) |
Apr 15, 2024 | 43.97 | 44.17 | 42.95 | 43.18 | 40,638 | -0.41(-0.94%) |
Apr 12, 2024 | 44.04 | 44.17 | 43.50 | 43.59 | 26,134 | -0.75(-1.69%) |
Apr 11, 2024 | 44.54 | 44.54 | 43.97 | 44.34 | 24,050 | -0.04(-0.09%) |
Apr 10, 2024 | 44.79 | 44.82 | 44.14 | 44.38 | 41,890 | -1.18(-2.59%) |
Apr 09, 2024 | 45.37 | 45.58 | 45.26 | 45.56 | 23,466 | +0.31(+0.69%) |
Apr 08, 2024 | 45.01 | 45.36 | 45.01 | 45.25 | 21,796 | +0.34(+0.76%) |
Apr 05, 2024 | 44.75 | 45.01 | 44.58 | 44.91 | 49,522 | +0.09(+0.20%) |
Apr 04, 2024 | 45.61 | 45.66 | 44.76 | 44.82 | 22,853 | -0.42(-0.92%) |
Apr 03, 2024 | 45.19 | 45.48 | 45.13 | 45.24 | 20,383 | -0.01(-0.03%) |
Apr 02, 2024 | 45.35 | 45.38 | 45.18 | 45.25 | 22,144 | -0.29(-0.64%) |
Apr 01, 2024 | 45.81 | 45.81 | 45.45 | 45.55 | 33,616 | -0.28(-0.62%) |
Mar 28, 2024 | 45.50 | 45.86 | 45.50 | 45.83 | 56,311 | +0.38(+0.84%) |
Mar 27, 2024 | 44.60 | 45.45 | 44.60 | 45.45 | 50,393 | +1.16(+2.62%) |
Mar 26, 2024 | 44.82 | 44.82 | 44.28 | 44.29 | 45,416 | -0.41(-0.92%) |
Mar 25, 2024 | 44.66 | 44.89 | 44.62 | 44.70 | 25,890 | +0.07(+0.15%) |
Mar 22, 2024 | 45.15 | 45.29 | 44.63 | 44.63 | 74,424 | -0.42(-0.93%) |
Mar 21, 2024 | 44.81 | 45.15 | 44.81 | 45.05 | 44,602 | +0.42(+0.94%) |
Mar 20, 2024 | 43.82 | 44.71 | 43.75 | 44.63 | 84,998 | +0.72(+1.64%) |
Mar 19, 2024 | 43.42 | 43.93 | 43.42 | 43.91 | 109,385 | +0.42(+0.97%) |
Mar 18, 2024 | 43.55 | 43.61 | 43.22 | 43.49 | 27,273 | +0.02(+0.04%) |
Mar 15, 2024 | 43.24 | 43.65 | 43.24 | 43.47 | 43,613 | +0.03(+0.07%) |
Mar 14, 2024 | 43.99 | 44.01 | 43.21 | 43.44 | 54,814 | -0.65(-1.48%) |
Mar 13, 2024 | 43.96 | 44.38 | 43.96 | 44.09 | 51,285 | +0.19(+0.44%) |
Mar 12, 2024 | 43.97 | 44.09 | 43.73 | 43.90 | 27,560 | -0.11(-0.25%) |
Mar 11, 2024 | 43.66 | 44.08 | 43.64 | 44.01 | 31,304 | +0.23(+0.53%) |
Mar 08, 2024 | 43.84 | 44.04 | 43.76 | 43.78 | 36,720 | +0.09(+0.20%) |
Mar 07, 2024 | 43.69 | 43.89 | 43.57 | 43.69 | 21,352 | +0.15(+0.35%) |
Mar 06, 2024 | 43.53 | 43.60 | 43.26 | 43.54 | 27,399 | +0.01(+0.03%) |
Mar 05, 2024 | 43.29 | 43.86 | 43.29 | 43.52 | 37,459 | +0.08(+0.19%) |
Mar 04, 2024 | 43.10 | 43.72 | 43.10 | 43.44 | 26,368 | +0.49(+1.14%) |
Mar 01, 2024 | 43.08 | 43.10 | 42.62 | 42.95 | 31,597 | -0.17(-0.39%) |
Feb 29, 2024 | 43.13 | 43.43 | 42.96 | 43.12 | 35,848 | +0.34(+0.79%) |
Feb 28, 2024 | 42.75 | 43.13 | 42.71 | 42.79 | 33,878 | -0.09(-0.21%) |
Feb 27, 2024 | 42.67 | 42.92 | 42.67 | 42.88 | 33,547 | +0.37(+0.86%) |
Feb 26, 2024 | 42.91 | 43.06 | 42.49 | 42.51 | 54,567 | -0.57(-1.33%) |
Feb 23, 2024 | 42.96 | 43.25 | 42.88 | 43.08 | 65,511 | +0.25(+0.58%) |
Feb 22, 2024 | 42.81 | 42.93 | 42.69 | 42.84 | 34,317 | +0.09(+0.21%) |
Feb 21, 2024 | 42.61 | 42.79 | 42.34 | 42.75 | 38,575 | +0.19(+0.44%) |
Feb 20, 2024 | 42.39 | 42.75 | 42.31 | 42.56 | 35,117 | -0.07(-0.16%) |
Feb 16, 2024 | 42.44 | 42.78 | 42.33 | 42.63 | 27,861 | -0.11(-0.25%) |
Feb 15, 2024 | 42.12 | 42.78 | 42.12 | 42.74 | 79,254 | +0.83(+1.98%) |
Feb 14, 2024 | 41.80 | 41.95 | 41.65 | 41.91 | 44,911 | +0.32(+0.78%) |
Feb 13, 2024 | 41.98 | 42.12 | 41.24 | 41.58 | 39,538 | -1.12(-2.63%) |
Feb 12, 2024 | 42.10 | 42.94 | 42.10 | 42.71 | 52,787 | +0.63(+1.50%) |
Feb 09, 2024 | 42.11 | 42.11 | 41.80 | 42.08 | 46,979 | -0.02(-0.05%) |
Feb 08, 2024 | 42.06 | 42.09 | 41.82 | 42.09 | 43,666 | -0.05(-0.12%) |
Feb 07, 2024 | 42.30 | 42.30 | 41.73 | 42.14 | 66,528 | +0.09(+0.21%) |
Feb 06, 2024 | 41.66 | 42.08 | 41.60 | 42.06 | 43,942 | +0.36(+0.86%) |
Feb 05, 2024 | 41.94 | 41.94 | 41.64 | 41.70 | 44,215 | -0.70(-1.66%) |
Feb 02, 2024 | 42.25 | 42.59 | 41.93 | 42.40 | 32,396 | -0.24(-0.56%) |
Feb 01, 2024 | 42.49 | 42.64 | 41.83 | 42.64 | 42,156 | +0.30(+0.70%) |
Jan 31, 2024 | 42.88 | 43.14 | 42.34 | 42.34 | 41,338 | -0.55(-1.29%) |
Jan 30, 2024 | 42.74 | 43.04 | 42.66 | 42.90 | 43,279 | +0.02(+0.05%) |
Jan 29, 2024 | 42.64 | 42.92 | 42.54 | 42.88 | 38,190 | +0.15(+0.35%) |
Jan 26, 2024 | 42.73 | 42.96 | 42.68 | 42.73 | 39,625 | +0.05(+0.12%) |
Jan 25, 2024 | 42.47 | 42.68 | 42.20 | 42.68 | 102,550 | +0.59(+1.41%) |
Jan 24, 2024 | 42.62 | 42.62 | 42.06 | 42.09 | 30,162 | -0.20(-0.47%) |
Jan 23, 2024 | 42.37 | 42.54 | 42.09 | 42.28 | 113,898 | -0.04(-0.09%) |
Jan 22, 2024 | 42.10 | 42.46 | 42.10 | 42.32 | 58,882 | +0.41(+0.97%) |
Jan 19, 2024 | 41.26 | 41.95 | 41.02 | 41.92 | 49,672 | +0.71(+1.73%) |
Jan 18, 2024 | 41.61 | 41.61 | 40.89 | 41.20 | 38,020 | -0.28(-0.67%) |
Jan 17, 2024 | 41.43 | 41.91 | 41.22 | 41.48 | 45,225 | -0.42(-0.99%) |
Jan 16, 2024 | 41.99 | 42.05 | 41.61 | 41.90 | 51,449 | -0.45(-1.06%) |
Jan 12, 2024 | 42.79 | 43.03 | 42.24 | 42.35 | 34,872 | -0.30(-0.71%) |
Jan 11, 2024 | 43.03 | 43.03 | 42.33 | 42.65 | 42,725 | -0.61(-1.40%) |
Jan 10, 2024 | 43.15 | 43.34 | 42.99 | 43.25 | 42,769 | +0.00(+0.00%) |
Jan 09, 2024 | 43.29 | 43.36 | 43.18 | 43.25 | 63,208 | -0.47(-1.07%) |
Jan 08, 2024 | 43.37 | 43.72 | 43.29 | 43.72 | 42,862 | +0.23(+0.52%) |
Jan 05, 2024 | 42.77 | 43.71 | 42.77 | 43.49 | 45,449 | +0.54(+1.27%) |
Jan 04, 2024 | 42.80 | 43.19 | 42.76 | 42.95 | 38,873 | +0.16(+0.37%) |
Jan 03, 2024 | 43.22 | 43.22 | 42.64 | 42.79 | 275,655 | -0.79(-1.81%) |
Jan 02, 2024 | 42.95 | 43.81 | 42.91 | 43.58 | 198,788 | +0.38(+0.87%) |
Dec 29, 2023 | 43.33 | 43.42 | 43.11 | 43.20 | 21,337 | -0.28(-0.64%) |
Dec 28, 2023 | 43.20 | 43.48 | 43.20 | 43.48 | 38,456 | +0.19(+0.43%) |
Dec 27, 2023 | 43.26 | 43.36 | 43.13 | 43.29 | 33,809 | -0.01(-0.02%) |
Dec 26, 2023 | 43.01 | 43.39 | 42.93 | 43.30 | 34,543 | +0.37(+0.85%) |
Dec 22, 2023 | 42.94 | 43.21 | 42.79 | 42.94 | 61,480 | +0.16(+0.37%) |
Dec 21, 2023 | 42.55 | 42.81 | 42.36 | 42.78 | 62,712 | +0.45(+1.07%) |
Dec 20, 2023 | 43.13 | 43.28 | 42.32 | 42.32 | 112,913 | -0.88(-2.04%) |
Dec 19, 2023 | 42.88 | 43.25 | 42.75 | 43.20 | 48,463 | +0.40(+0.93%) |
Dec 18, 2023 | 43.32 | 43.32 | 42.81 | 42.81 | 52,411 | -0.33(-0.77%) |
Dec 15, 2023 | 43.46 | 43.60 | 42.97 | 43.14 | 80,978 | -0.48(-1.10%) |
Dec 14, 2023 | 42.77 | 43.94 | 42.77 | 43.62 | 71,552 | +1.52(+3.60%) |
Dec 13, 2023 | 40.70 | 42.10 | 40.54 | 42.10 | 51,132 | +1.37(+3.37%) |
Dec 12, 2023 | 40.95 | 40.95 | 40.62 | 40.73 | 91,797 | -0.25(-0.60%) |
Dec 11, 2023 | 41.11 | 41.15 | 40.88 | 40.98 | 67,429 | -0.03(-0.08%) |
Dec 08, 2023 | 40.62 | 41.14 | 40.60 | 41.01 | 65,284 | +0.49(+1.22%) |
Dec 07, 2023 | 40.29 | 40.55 | 40.16 | 40.51 | 43,979 | +0.31(+0.78%) |
Dec 06, 2023 | 40.34 | 40.81 | 40.15 | 40.20 | 51,860 | +0.09(+0.22%) |
Dec 05, 2023 | 40.32 | 40.32 | 40.04 | 40.11 | 37,059 | -0.40(-0.99%) |
Dec 04, 2023 | 40.05 | 40.54 | 40.05 | 40.51 | 51,577 | +0.22(+0.55%) |
Dec 01, 2023 | 39.09 | 40.30 | 39.05 | 40.29 | 53,515 | +1.17(+2.99%) |
Nov 30, 2023 | 39.12 | 39.18 | 38.85 | 39.12 | 63,198 | +0.24(+0.63%) |
Nov 29, 2023 | 38.59 | 39.09 | 38.59 | 38.88 | 39,776 | +0.51(+1.33%) |
Nov 28, 2023 | 38.18 | 38.41 | 38.02 | 38.37 | 40,696 | +0.16(+0.41%) |
Nov 27, 2023 | 38.11 | 38.23 | 37.91 | 38.21 | 40,970 | -0.02(-0.06%) |
Nov 24, 2023 | 38.11 | 38.30 | 38.07 | 38.24 | 12,733 | +0.17(+0.45%) |
Nov 22, 2023 | 38.02 | 38.16 | 37.85 | 38.07 | 36,338 | +0.20(+0.52%) |
Nov 21, 2023 | 37.94 | 37.94 | 37.70 | 37.87 | 69,355 | -0.28(-0.74%) |
Nov 20, 2023 | 38.05 | 38.25 | 37.72 | 38.16 | 54,924 | +0.06(+0.16%) |
Nov 17, 2023 | 38.06 | 38.11 | 37.87 | 38.09 | 44,798 | +0.37(+0.98%) |
Nov 16, 2023 | 37.98 | 38.06 | 37.53 | 37.72 | 71,214 | -0.29(-0.77%) |
Nov 15, 2023 | 37.47 | 38.10 | 37.47 | 38.02 | 49,346 | +0.62(+1.66%) |
Nov 14, 2023 | 36.58 | 37.64 | 36.58 | 37.39 | 61,417 | +1.66(+4.65%) |
Nov 13, 2023 | 35.81 | 35.92 | 35.55 | 35.73 | 40,336 | -0.21(-0.57%) |
Nov 10, 2023 | 35.92 | 35.95 | 35.55 | 35.94 | 47,689 | +0.22(+0.63%) |
Nov 09, 2023 | 36.38 | 36.38 | 35.68 | 35.72 | 52,279 | -0.45(-1.24%) |
Nov 08, 2023 | 36.45 | 36.45 | 36.04 | 36.17 | 35,523 | -0.36(-0.99%) |
Nov 07, 2023 | 36.64 | 36.65 | 36.46 | 36.53 | 39,870 | -0.23(-0.61%) |
Nov 06, 2023 | 37.18 | 37.18 | 36.60 | 36.75 | 43,158 | -0.51(-1.37%) |
Nov 03, 2023 | 36.73 | 37.44 | 36.73 | 37.26 | 117,363 | +1.20(+3.31%) |
Nov 02, 2023 | 35.14 | 36.10 | 35.14 | 36.07 | 61,785 | +1.28(+3.69%) |
Nov 01, 2023 | 34.70 | 34.88 | 34.51 | 34.78 | 47,176 | +0.09(+0.25%) |
Oct 31, 2023 | 34.41 | 34.71 | 34.36 | 34.70 | 81,104 | +0.29(+0.86%) |
Oct 30, 2023 | 34.25 | 34.47 | 34.05 | 34.40 | 77,888 | +0.38(+1.13%) |
Oct 27, 2023 | 34.48 | 34.50 | 33.93 | 34.02 | 38,680 | -0.34(-0.98%) |
Oct 26, 2023 | 34.32 | 34.63 | 34.24 | 34.35 | 107,789 | +0.04(+0.11%) |
Oct 25, 2023 | 34.53 | 34.55 | 34.24 | 34.31 | 38,979 | -0.44(-1.27%) |
Oct 24, 2023 | 34.47 | 34.88 | 34.47 | 34.76 | 52,453 | +0.53(+1.55%) |
Oct 23, 2023 | 34.57 | 34.75 | 34.23 | 34.23 | 78,801 | -0.52(-1.49%) |
Oct 20, 2023 | 35.23 | 35.23 | 34.74 | 34.75 | 187,156 | -0.58(-1.64%) |
Oct 19, 2023 | 35.81 | 35.96 | 35.32 | 35.32 | 48,938 | -0.53(-1.48%) |
Oct 18, 2023 | 36.24 | 36.24 | 35.81 | 35.85 | 50,195 | -0.61(-1.67%) |
Oct 17, 2023 | 35.86 | 36.62 | 35.86 | 36.46 | 66,149 | +0.38(+1.06%) |
Oct 16, 2023 | 35.93 | 36.16 | 35.84 | 36.08 | 51,782 | +0.42(+1.18%) |
Oct 13, 2023 | 35.96 | 35.97 | 35.57 | 35.66 | 35,635 | -0.14(-0.38%) |
Oct 12, 2023 | 36.36 | 36.36 | 35.56 | 35.79 | 51,555 | -0.56(-1.54%) |
Oct 11, 2023 | 36.32 | 36.52 | 36.08 | 36.35 | 54,642 | +0.12(+0.32%) |
Oct 10, 2023 | 35.94 | 36.47 | 35.94 | 36.23 | 615,936 | +0.55(+1.54%) |
Oct 09, 2023 | 35.22 | 35.74 | 35.17 | 35.69 | 34,679 | +0.31(+0.89%) |
Oct 06, 2023 | 35.00 | 35.60 | 34.63 | 35.37 | 96,713 | +0.19(+0.53%) |
Oct 05, 2023 | 35.28 | 35.32 | 34.99 | 35.19 | 312,055 | -0.15(-0.42%) |
Oct 04, 2023 | 35.43 | 35.46 | 34.99 | 35.33 | 35,368 | +0.08(+0.22%) |
Oct 03, 2023 | 35.46 | 35.73 | 35.15 | 35.25 | 54,171 | -0.48(-1.34%) |
Oct 02, 2023 | 36.36 | 36.37 | 35.62 | 35.73 | 81,160 | -0.70(-1.93%) |
Sep 29, 2023 | 36.54 | 36.79 | 36.28 | 36.44 | 76,569 | +0.17(+0.48%) |
Sep 28, 2023 | 36.01 | 36.41 | 35.93 | 36.26 | 53,324 | +0.28(+0.79%) |
Sep 27, 2023 | 36.20 | 36.21 | 35.76 | 35.98 | 109,202 | -0.09(-0.24%) |
Sep 26, 2023 | 36.32 | 36.55 | 36.01 | 36.07 | 52,260 | -0.56(-1.53%) |
Sep 25, 2023 | 36.39 | 36.63 | 36.48 | 36.63 | 95,243 | +0.12(+0.32%) |
Sep 22, 2023 | 37.00 | 37.00 | 36.50 | 36.51 | 62,843 | -0.39(-1.06%) |
Sep 21, 2023 | 37.25 | 37.37 | 36.89 | 36.90 | 49,397 | -0.48(-1.28%) |
Sep 20, 2023 | 37.85 | 37.98 | 37.38 | 37.38 | 90,874 | -0.27(-0.73%) |
Sep 19, 2023 | 37.86 | 37.92 | 37.55 | 37.65 | 101,008 | -0.20(-0.52%) |
Sep 18, 2023 | 38.04 | 38.04 | 37.74 | 37.85 | 142,774 | -0.23(-0.62%) |
Sep 15, 2023 | 38.10 | 38.31 | 38.02 | 38.08 | 37,374 | -0.22(-0.58%) |
Sep 14, 2023 | 37.94 | 38.33 | 37.94 | 38.31 | 40,958 | +0.67(+1.77%) |
Sep 13, 2023 | 38.19 | 38.19 | 37.51 | 37.64 | 228,547 | -0.46(-1.22%) |
Sep 12, 2023 | 37.88 | 38.34 | 37.88 | 38.10 | 103,858 | +0.21(+0.56%) |
Sep 11, 2023 | 37.97 | 38.17 | 37.85 | 37.89 | 59,466 | +0.11(+0.28%) |
Sep 08, 2023 | 37.52 | 37.78 | 37.43 | 37.78 | 40,171 | +0.32(+0.86%) |
Sep 07, 2023 | 37.63 | 37.78 | 37.36 | 37.46 | 36,418 | -0.31(-0.82%) |
Sep 06, 2023 | 37.84 | 37.87 | 37.46 | 37.77 | 44,404 | -0.18(-0.46%) |
Sep 05, 2023 | 38.43 | 38.47 | 37.95 | 37.95 | 44,114 | -0.55(-1.43%) |
Sep 01, 2023 | 38.61 | 38.76 | 38.41 | 38.50 | 35,306 | +0.13(+0.33%) |
Aug 31, 2023 | 38.34 | 38.54 | 38.34 | 38.38 | 68,925 | +0.12(+0.30%) |
Aug 30, 2023 | 38.24 | 38.33 | 38.10 | 38.26 | 68,089 | -0.01(-0.02%) |
Aug 29, 2023 | 37.81 | 38.33 | 37.81 | 38.27 | 75,659 | +0.48(+1.27%) |
Aug 28, 2023 | 37.59 | 37.88 | 37.59 | 37.78 | 504,002 | +0.50(+1.33%) |
Aug 25, 2023 | 37.39 | 37.42 | 37.03 | 37.29 | 47,982 | +0.05(+0.15%) |
Aug 24, 2023 | 37.41 | 37.82 | 37.23 | 37.23 | 40,863 | -0.20(-0.54%) |
Aug 23, 2023 | 37.15 | 37.46 | 37.04 | 37.44 | 41,621 | +0.18(+0.49%) |
Aug 22, 2023 | 37.72 | 37.73 | 37.23 | 37.25 | 36,982 | -0.44(-1.16%) |
Aug 21, 2023 | 37.94 | 37.94 | 37.43 | 37.69 | 71,851 | -0.17(-0.46%) |
Aug 18, 2023 | 37.60 | 37.92 | 37.60 | 37.86 | 49,843 | +0.06(+0.15%) |
Aug 17, 2023 | 38.03 | 38.10 | 37.72 | 37.81 | 32,419 | -0.08(-0.21%) |
Aug 16, 2023 | 38.12 | 38.26 | 37.84 | 37.88 | 53,634 | -0.36(-0.93%) |
Aug 15, 2023 | 38.57 | 38.57 | 38.22 | 38.24 | 58,260 | -0.72(-1.84%) |
Aug 14, 2023 | 39.18 | 39.18 | 38.84 | 38.96 | 53,536 | -0.43(-1.08%) |
Aug 11, 2023 | 39.20 | 39.47 | 39.20 | 39.38 | 30,013 | +0.03(+0.07%) |
Aug 10, 2023 | 39.50 | 39.68 | 39.26 | 39.35 | 40,048 | +0.09(+0.22%) |
Aug 09, 2023 | 39.51 | 39.70 | 39.24 | 39.27 | 29,387 | -0.27(-0.69%) |
Aug 08, 2023 | 39.18 | 39.56 | 38.81 | 39.54 | 83,612 | -0.19(-0.48%) |
Aug 07, 2023 | 39.51 | 39.82 | 39.51 | 39.73 | 53,810 | +0.34(+0.85%) |
Aug 04, 2023 | 39.56 | 39.86 | 39.32 | 39.39 | 34,049 | -0.11(-0.27%) |
Aug 03, 2023 | 39.54 | 39.69 | 39.26 | 39.50 | 25,224 | -0.17(-0.44%) |
Aug 02, 2023 | 39.72 | 39.86 | 39.49 | 39.67 | 53,425 | -0.46(-1.16%) |
Aug 01, 2023 | 40.36 | 40.41 | 40.04 | 40.14 | 42,181 | -0.40(-0.98%) |
Jul 31, 2023 | 40.54 | 40.68 | 40.37 | 40.53 | 43,991 | +0.10(+0.24%) |
Jul 28, 2023 | 40.43 | 40.59 | 40.25 | 40.44 | 128,096 | +0.45(+1.11%) |
Jul 27, 2023 | 40.39 | 40.58 | 39.93 | 39.99 | 67,475 | -0.21(-0.53%) |
Jul 26, 2023 | 39.83 | 40.31 | 39.83 | 40.20 | 128,174 | +0.38(+0.95%) |
Jul 25, 2023 | 39.92 | 40.09 | 39.82 | 39.83 | 53,736 | -0.11(-0.27%) |
Jul 24, 2023 | 39.66 | 40.04 | 39.66 | 39.93 | 38,211 | +0.30(+0.76%) |
Jul 21, 2023 | 39.83 | 39.83 | 39.47 | 39.63 | 35,269 | -0.05(-0.12%) |
Jul 20, 2023 | 39.59 | 39.75 | 39.58 | 39.68 | 47,712 | -0.18(-0.46%) |
Jul 19, 2023 | 39.31 | 39.94 | 39.31 | 39.86 | 57,061 | +0.58(+1.48%) |
Jul 18, 2023 | 38.76 | 39.40 | 38.76 | 39.28 | 52,477 | +0.53(+1.37%) |
Jul 17, 2023 | 38.56 | 38.87 | 38.47 | 38.75 | 56,577 | +0.03(+0.07%) |
Jul 14, 2023 | 39.40 | 39.40 | 38.72 | 38.72 | 49,237 | -0.63(-1.59%) |
Jul 13, 2023 | 39.23 | 39.37 | 39.09 | 39.35 | 52,700 | +0.25(+0.64%) |
Jul 12, 2023 | 39.31 | 39.56 | 39.05 | 39.10 | 85,139 | +0.21(+0.55%) |
Jul 11, 2023 | 38.32 | 38.92 | 38.27 | 38.89 | 62,905 | +0.80(+2.10%) |
Jul 10, 2023 | 37.78 | 38.23 | 37.74 | 38.08 | 93,661 | +0.23(+0.61%) |
Jul 07, 2023 | 37.50 | 38.27 | 37.50 | 37.85 | 43,231 | +0.27(+0.72%) |
Jul 06, 2023 | 37.53 | 37.60 | 37.15 | 37.58 | 52,011 | -0.33(-0.87%) |
Jul 05, 2023 | 38.03 | 38.21 | 37.77 | 37.91 | 56,033 | -0.33(-0.86%) |