Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 66.72 | 67.58 | 65.23 | 67.54 | 371,039 | +1.39(+2.10%) |
May 30, 2024 | 65.55 | 66.82 | 65.55 | 66.15 | 379,908 | +1.07(+1.64%) |
May 29, 2024 | 65.83 | 65.97 | 64.47 | 65.08 | 278,910 | -1.43(-2.15%) |
May 28, 2024 | 67.67 | 67.74 | 66.17 | 66.51 | 276,669 | -0.82(-1.22%) |
May 24, 2024 | 66.12 | 67.71 | 65.62 | 67.33 | 346,518 | +1.64(+2.49%) |
May 23, 2024 | 66.40 | 66.67 | 65.22 | 65.69 | 384,468 | -0.26(-0.39%) |
May 22, 2024 | 67.27 | 67.80 | 65.77 | 65.95 | 362,092 | -1.75(-2.58%) |
May 21, 2024 | 66.82 | 67.77 | 66.46 | 67.70 | 303,435 | +0.45(+0.67%) |
May 20, 2024 | 67.49 | 68.37 | 67.07 | 67.25 | 291,503 | +0.12(+0.18%) |
May 17, 2024 | 68.01 | 68.18 | 66.64 | 67.13 | 326,397 | -0.75(-1.10%) |
May 16, 2024 | 69.35 | 69.45 | 67.81 | 67.88 | 391,569 | -1.75(-2.51%) |
May 15, 2024 | 70.15 | 70.73 | 69.20 | 69.62 | 401,069 | +0.43(+0.62%) |
May 14, 2024 | 69.68 | 70.15 | 68.83 | 69.19 | 449,727 | +0.06(+0.09%) |
May 13, 2024 | 71.35 | 72.31 | 69.12 | 69.13 | 526,790 | -1.80(-2.53%) |
May 10, 2024 | 74.18 | 74.95 | 70.92 | 70.93 | 534,404 | -3.15(-4.26%) |
May 09, 2024 | 73.11 | 74.51 | 71.89 | 74.08 | 753,482 | +1.56(+2.15%) |
May 08, 2024 | 71.58 | 77.81 | 71.03 | 72.53 | 803,388 | +4.93(+7.29%) |
May 07, 2024 | 69.25 | 69.82 | 67.54 | 67.60 | 399,439 | -2.06(-2.95%) |
May 06, 2024 | 69.12 | 70.19 | 69.12 | 69.65 | 172,420 | +0.68(+0.98%) |
May 03, 2024 | 69.42 | 70.52 | 68.91 | 68.97 | 251,449 | +0.42(+0.61%) |
May 02, 2024 | 67.83 | 69.47 | 66.65 | 68.56 | 391,706 | +1.53(+2.28%) |
May 01, 2024 | 65.74 | 68.01 | 64.93 | 67.03 | 498,758 | +1.66(+2.53%) |
Apr 30, 2024 | 67.03 | 67.21 | 65.33 | 65.37 | 474,712 | -2.19(-3.25%) |
Apr 29, 2024 | 68.37 | 68.94 | 67.20 | 67.57 | 319,095 | -0.55(-0.81%) |
Apr 26, 2024 | 67.52 | 68.36 | 67.18 | 68.12 | 244,191 | +0.86(+1.28%) |
Apr 25, 2024 | 66.45 | 67.38 | 65.70 | 67.26 | 208,839 | -0.40(-0.59%) |
Apr 24, 2024 | 68.95 | 69.61 | 66.95 | 67.66 | 232,831 | -1.27(-1.84%) |
Apr 23, 2024 | 66.80 | 69.21 | 66.77 | 68.92 | 257,608 | +2.55(+3.85%) |
Apr 22, 2024 | 65.85 | 66.76 | 65.47 | 66.37 | 241,785 | +0.55(+0.83%) |
Apr 19, 2024 | 64.94 | 66.42 | 64.94 | 65.82 | 476,186 | +0.77(+1.18%) |
Apr 18, 2024 | 66.04 | 66.81 | 64.96 | 65.05 | 359,156 | -0.06(-0.09%) |
Apr 17, 2024 | 67.01 | 67.01 | 64.75 | 65.11 | 247,272 | -1.26(-1.89%) |
Apr 16, 2024 | 65.82 | 66.74 | 65.25 | 66.37 | 256,431 | -0.18(-0.27%) |
Apr 15, 2024 | 67.97 | 68.86 | 66.00 | 66.55 | 286,213 | -0.89(-1.32%) |
Apr 12, 2024 | 68.03 | 68.32 | 66.95 | 67.44 | 227,826 | -0.89(-1.30%) |
Apr 11, 2024 | 68.05 | 68.73 | 67.88 | 68.33 | 258,244 | +0.65(+0.96%) |
Apr 10, 2024 | 67.85 | 69.61 | 66.72 | 67.68 | 336,973 | -2.17(-3.10%) |
Apr 09, 2024 | 72.90 | 73.06 | 68.55 | 69.84 | 449,992 | -3.21(-4.40%) |
Apr 08, 2024 | 74.83 | 74.83 | 72.87 | 73.06 | 302,242 | -1.26(-1.69%) |
Apr 05, 2024 | 72.30 | 74.44 | 72.30 | 74.31 | 277,424 | +2.12(+2.93%) |
Apr 04, 2024 | 74.04 | 75.01 | 71.62 | 72.20 | 346,930 | -0.88(-1.20%) |
Apr 03, 2024 | 70.23 | 73.10 | 70.23 | 73.08 | 270,774 | +2.51(+3.56%) |
Apr 02, 2024 | 71.34 | 71.34 | 69.60 | 70.56 | 352,506 | -1.48(-2.05%) |
Apr 01, 2024 | 73.32 | 73.51 | 71.37 | 72.04 | 242,581 | -1.14(-1.55%) |
Mar 28, 2024 | 72.76 | 73.42 | 73.04 | 73.17 | 292,025 | +0.59(+0.81%) |
Mar 27, 2024 | 73.51 | 74.15 | 72.50 | 72.59 | 311,227 | -0.25(-0.34%) |
Mar 26, 2024 | 73.17 | 73.57 | 72.82 | 72.84 | 291,683 | +0.03(+0.04%) |
Mar 25, 2024 | 71.94 | 73.23 | 71.94 | 72.81 | 279,277 | +0.96(+1.33%) |
Mar 22, 2024 | 73.74 | 73.75 | 71.82 | 71.85 | 250,654 | -1.62(-2.20%) |
Mar 21, 2024 | 72.77 | 74.11 | 72.46 | 73.46 | 385,766 | +1.50(+2.08%) |
Mar 20, 2024 | 70.54 | 72.21 | 70.31 | 71.97 | 258,569 | +1.43(+2.02%) |
Mar 19, 2024 | 69.54 | 70.56 | 69.35 | 70.54 | 245,793 | +0.88(+1.26%) |
Mar 18, 2024 | 70.84 | 71.49 | 69.39 | 69.66 | 360,288 | -0.59(-0.84%) |
Mar 15, 2024 | 69.08 | 70.43 | 69.08 | 70.25 | 1,912,216 | +0.33(+0.47%) |
Mar 14, 2024 | 69.01 | 70.30 | 68.16 | 69.92 | 474,746 | +0.98(+1.42%) |
Mar 13, 2024 | 68.70 | 68.97 | 67.81 | 68.94 | 330,883 | +0.24(+0.35%) |
Mar 12, 2024 | 67.73 | 68.84 | 67.32 | 68.70 | 358,082 | +1.36(+2.01%) |
Mar 11, 2024 | 68.68 | 68.70 | 66.41 | 67.35 | 481,518 | -1.75(-2.53%) |
Mar 08, 2024 | 69.86 | 70.64 | 68.45 | 69.09 | 412,563 | -0.38(-0.55%) |
Mar 07, 2024 | 69.89 | 70.61 | 69.33 | 69.47 | 283,125 | +0.25(+0.36%) |
Mar 06, 2024 | 69.22 | 70.07 | 68.92 | 69.22 | 288,758 | +0.70(+1.02%) |
Mar 05, 2024 | 69.76 | 70.39 | 68.14 | 68.53 | 323,088 | -1.41(-2.01%) |
Mar 04, 2024 | 71.24 | 71.72 | 69.89 | 69.93 | 483,870 | -1.31(-1.83%) |
Mar 01, 2024 | 71.13 | 71.97 | 70.78 | 71.24 | 314,927 | +0.00(+0.00%) |
Feb 29, 2024 | 70.36 | 71.45 | 69.54 | 71.24 | 399,338 | +1.29(+1.84%) |
Feb 28, 2024 | 68.93 | 70.82 | 68.92 | 69.95 | 316,682 | +0.77(+1.11%) |
Feb 27, 2024 | 69.32 | 70.06 | 68.70 | 69.18 | 340,778 | +0.31(+0.45%) |
Feb 26, 2024 | 68.25 | 70.34 | 68.25 | 68.88 | 429,405 | +0.68(+0.99%) |
Feb 23, 2024 | 67.70 | 68.58 | 67.32 | 68.20 | 210,068 | +0.98(+1.45%) |
Feb 22, 2024 | 67.04 | 67.72 | 66.86 | 67.22 | 281,245 | +0.87(+1.31%) |
Feb 21, 2024 | 67.12 | 67.35 | 65.42 | 66.36 | 583,010 | -1.15(-1.71%) |
Feb 20, 2024 | 67.81 | 68.54 | 67.02 | 67.51 | 290,729 | -0.23(-0.34%) |
Feb 16, 2024 | 68.09 | 68.77 | 67.22 | 67.74 | 308,183 | -0.86(-1.25%) |
Feb 15, 2024 | 67.93 | 68.73 | 66.81 | 68.60 | 342,653 | +1.25(+1.86%) |
Feb 14, 2024 | 67.10 | 68.10 | 66.27 | 67.34 | 369,899 | +1.21(+1.84%) |
Feb 13, 2024 | 65.09 | 67.32 | 64.83 | 66.13 | 426,591 | -1.52(-2.25%) |
Feb 12, 2024 | 68.26 | 68.61 | 67.54 | 67.65 | 410,996 | -0.66(-0.96%) |
Feb 09, 2024 | 68.05 | 69.10 | 67.06 | 68.31 | 459,089 | +1.06(+1.57%) |
Feb 08, 2024 | 67.64 | 67.72 | 65.85 | 67.25 | 702,207 | -0.39(-0.57%) |
Feb 07, 2024 | 61.73 | 68.68 | 61.72 | 67.64 | 979,059 | +7.70(+12.84%) |
Feb 06, 2024 | 59.28 | 59.95 | 58.84 | 59.94 | 402,056 | +0.40(+0.67%) |
Feb 05, 2024 | 59.25 | 60.06 | 58.01 | 59.55 | 499,731 | +0.65(+1.10%) |
Feb 02, 2024 | 58.06 | 59.29 | 57.87 | 58.90 | 391,800 | +0.07(+0.12%) |
Feb 01, 2024 | 58.29 | 59.29 | 57.78 | 58.83 | 429,665 | +0.83(+1.42%) |
Jan 31, 2024 | 60.49 | 60.49 | 58.08 | 58.00 | 449,028 | -2.72(-4.48%) |
Jan 30, 2024 | 59.84 | 61.69 | 59.53 | 60.72 | 648,032 | +0.86(+1.43%) |
Jan 29, 2024 | 59.82 | 59.99 | 59.03 | 59.87 | 315,035 | +0.03(+0.05%) |
Jan 26, 2024 | 59.53 | 59.97 | 59.17 | 59.84 | 273,732 | +0.33(+0.55%) |
Jan 25, 2024 | 58.83 | 59.91 | 58.78 | 59.51 | 450,466 | +1.06(+1.81%) |
Jan 24, 2024 | 58.29 | 59.05 | 57.80 | 58.45 | 454,418 | +0.59(+1.02%) |
Jan 23, 2024 | 59.21 | 59.48 | 57.56 | 57.86 | 335,704 | -1.26(-2.14%) |
Jan 22, 2024 | 59.40 | 60.07 | 59.00 | 59.13 | 374,370 | +0.64(+1.09%) |
Jan 19, 2024 | 58.32 | 58.58 | 57.20 | 58.49 | 228,776 | +0.34(+0.58%) |
Jan 18, 2024 | 57.84 | 58.24 | 57.42 | 58.15 | 314,422 | +0.68(+1.18%) |
Jan 17, 2024 | 56.52 | 57.76 | 56.52 | 57.48 | 329,738 | +0.22(+0.38%) |
Jan 16, 2024 | 58.04 | 58.30 | 56.81 | 57.26 | 328,438 | -1.38(-2.36%) |
Jan 12, 2024 | 59.35 | 59.65 | 57.99 | 58.64 | 333,247 | -0.10(-0.17%) |
Jan 11, 2024 | 58.53 | 58.99 | 57.93 | 58.74 | 319,765 | -0.05(-0.08%) |
Jan 10, 2024 | 58.51 | 59.01 | 57.90 | 58.79 | 340,439 | +0.09(+0.15%) |
Jan 09, 2024 | 57.88 | 58.87 | 57.84 | 58.70 | 293,979 | +0.11(+0.19%) |
Jan 08, 2024 | 58.05 | 58.84 | 57.94 | 58.59 | 373,316 | +0.66(+1.13%) |
Jan 05, 2024 | 56.93 | 58.15 | 56.76 | 57.93 | 365,058 | +0.46(+0.80%) |
Jan 04, 2024 | 57.96 | 58.35 | 57.31 | 57.48 | 327,757 | -0.23(-0.40%) |
Jan 03, 2024 | 58.63 | 58.64 | 57.41 | 57.70 | 456,401 | -1.41(-2.39%) |
Jan 02, 2024 | 60.16 | 60.42 | 58.43 | 59.12 | 532,893 | -1.56(-2.58%) |
Dec 29, 2023 | 61.36 | 61.46 | 60.66 | 60.68 | 311,808 | -0.74(-1.20%) |
Dec 28, 2023 | 61.30 | 61.50 | 60.58 | 61.42 | 468,715 | +0.22(+0.36%) |
Dec 27, 2023 | 60.73 | 62.17 | 60.55 | 61.20 | 824,598 | +0.69(+1.14%) |
Dec 26, 2023 | 59.82 | 60.68 | 59.36 | 60.51 | 361,939 | +0.87(+1.45%) |
Dec 22, 2023 | 58.46 | 59.70 | 58.14 | 59.65 | 535,974 | +1.50(+2.59%) |
Dec 21, 2023 | 57.25 | 58.20 | 56.89 | 58.14 | 497,502 | +1.65(+2.93%) |
Dec 20, 2023 | 57.19 | 58.34 | 56.45 | 56.49 | 509,725 | -0.70(-1.22%) |
Dec 19, 2023 | 56.76 | 57.46 | 56.66 | 57.19 | 419,803 | +0.87(+1.54%) |
Dec 18, 2023 | 56.83 | 56.83 | 55.66 | 56.32 | 512,327 | -0.02(-0.04%) |
Dec 15, 2023 | 55.79 | 57.35 | 55.17 | 56.34 | 2,645,586 | +0.52(+0.93%) |
Dec 14, 2023 | 54.64 | 55.98 | 54.50 | 55.82 | 578,318 | +1.96(+3.64%) |
Dec 13, 2023 | 52.61 | 54.26 | 51.81 | 53.86 | 671,289 | +1.38(+2.64%) |
Dec 12, 2023 | 51.99 | 52.57 | 51.59 | 52.48 | 321,223 | +0.55(+1.05%) |
Dec 11, 2023 | 51.32 | 52.03 | 51.09 | 51.93 | 317,131 | +0.75(+1.46%) |
Dec 08, 2023 | 50.59 | 51.40 | 50.29 | 51.18 | 380,880 | +0.85(+1.68%) |
Dec 07, 2023 | 49.58 | 50.36 | 49.39 | 50.34 | 467,614 | +0.80(+1.61%) |
Dec 06, 2023 | 49.66 | 50.60 | 49.47 | 49.54 | 400,226 | +0.40(+0.81%) |
Dec 05, 2023 | 49.51 | 49.67 | 48.74 | 49.14 | 371,131 | -0.56(-1.12%) |
Dec 04, 2023 | 47.62 | 49.79 | 47.62 | 49.70 | 673,835 | +1.74(+3.63%) |
Dec 01, 2023 | 46.29 | 48.05 | 46.10 | 47.96 | 366,551 | +1.63(+3.52%) |
Nov 30, 2023 | 45.78 | 46.68 | 45.50 | 46.33 | 488,050 | +0.48(+1.04%) |
Nov 29, 2023 | 46.17 | 46.58 | 45.75 | 45.85 | 445,059 | +0.13(+0.28%) |
Nov 28, 2023 | 46.93 | 46.93 | 45.51 | 45.72 | 503,891 | -1.55(-3.29%) |
Nov 27, 2023 | 46.54 | 47.27 | 46.41 | 47.27 | 339,363 | +0.65(+1.39%) |
Nov 24, 2023 | 45.87 | 46.77 | 45.83 | 46.62 | 145,051 | +0.65(+1.40%) |
Nov 22, 2023 | 46.13 | 46.31 | 45.72 | 45.98 | 280,798 | +0.08(+0.17%) |
Nov 21, 2023 | 46.07 | 46.81 | 45.83 | 45.90 | 439,749 | -0.25(-0.54%) |
Nov 20, 2023 | 45.50 | 46.19 | 45.21 | 46.15 | 654,822 | +0.56(+1.22%) |
Nov 17, 2023 | 44.80 | 45.63 | 44.61 | 45.59 | 774,699 | +0.93(+2.09%) |
Nov 16, 2023 | 45.13 | 45.55 | 44.37 | 44.66 | 707,981 | +0.66(+1.49%) |
Nov 15, 2023 | 46.66 | 47.04 | 43.69 | 44.00 | 821,195 | -2.88(-6.14%) |
Nov 14, 2023 | 45.07 | 46.88 | 45.07 | 46.88 | 588,265 | +2.97(+6.76%) |
Nov 13, 2023 | 43.26 | 44.19 | 43.12 | 43.91 | 287,522 | +0.34(+0.77%) |
Nov 10, 2023 | 42.72 | 43.72 | 42.60 | 43.58 | 247,795 | +1.02(+2.40%) |
Nov 09, 2023 | 42.13 | 42.83 | 41.82 | 42.55 | 395,359 | +0.67(+1.61%) |
Nov 08, 2023 | 42.24 | 42.36 | 41.83 | 41.88 | 331,166 | -0.49(-1.15%) |
Nov 07, 2023 | 41.73 | 42.49 | 41.58 | 42.37 | 209,405 | +0.47(+1.11%) |
Nov 06, 2023 | 42.10 | 42.10 | 41.46 | 41.90 | 203,695 | -0.28(-0.66%) |
Nov 03, 2023 | 41.75 | 42.80 | 41.75 | 42.18 | 297,293 | +0.82(+1.99%) |
Nov 02, 2023 | 40.77 | 41.54 | 40.77 | 41.35 | 337,344 | +0.82(+2.03%) |
Nov 01, 2023 | 39.43 | 40.66 | 38.79 | 40.53 | 530,799 | +0.89(+2.25%) |
Oct 31, 2023 | 39.55 | 40.07 | 39.49 | 39.64 | 252,429 | +0.09(+0.23%) |
Oct 30, 2023 | 39.68 | 39.74 | 39.23 | 39.55 | 339,052 | +0.26(+0.66%) |
Oct 27, 2023 | 39.00 | 39.30 | 38.40 | 39.29 | 416,176 | +0.83(+2.17%) |
Oct 26, 2023 | 38.79 | 38.97 | 38.10 | 38.46 | 293,173 | -0.02(-0.05%) |
Oct 25, 2023 | 38.62 | 38.91 | 38.20 | 38.48 | 377,778 | -0.28(-0.72%) |
Oct 24, 2023 | 38.67 | 39.07 | 38.42 | 38.75 | 249,952 | +0.65(+1.69%) |
Oct 23, 2023 | 38.04 | 38.79 | 38.04 | 38.11 | 344,684 | -0.25(-0.65%) |
Oct 20, 2023 | 38.60 | 38.89 | 38.25 | 38.36 | 366,983 | -0.07(-0.18%) |
Oct 19, 2023 | 39.41 | 39.41 | 38.38 | 38.43 | 417,845 | -1.03(-2.62%) |
Oct 18, 2023 | 40.00 | 40.00 | 39.12 | 39.46 | 270,628 | -0.90(-2.24%) |
Oct 17, 2023 | 39.26 | 40.48 | 39.26 | 40.36 | 294,151 | +0.73(+1.85%) |
Oct 16, 2023 | 39.75 | 40.01 | 39.33 | 39.63 | 266,952 | +0.28(+0.71%) |
Oct 13, 2023 | 39.70 | 39.83 | 39.19 | 39.35 | 320,660 | -0.19(-0.48%) |
Oct 12, 2023 | 40.84 | 40.84 | 38.95 | 39.54 | 225,778 | -1.30(-3.18%) |
Oct 11, 2023 | 40.35 | 40.89 | 40.04 | 40.84 | 289,762 | +0.64(+1.58%) |
Oct 10, 2023 | 40.07 | 40.50 | 39.94 | 40.20 | 424,613 | +0.49(+1.22%) |
Oct 09, 2023 | 38.90 | 39.97 | 38.90 | 39.72 | 220,427 | +0.56(+1.42%) |
Oct 06, 2023 | 38.48 | 39.40 | 38.21 | 39.16 | 289,244 | +0.33(+0.84%) |
Oct 05, 2023 | 38.94 | 39.24 | 38.65 | 38.83 | 272,072 | -0.16(-0.41%) |
Oct 04, 2023 | 38.71 | 39.04 | 38.22 | 38.99 | 293,467 | +0.28(+0.72%) |
Oct 03, 2023 | 39.09 | 39.30 | 38.41 | 38.71 | 292,843 | -0.53(-1.34%) |
Oct 02, 2023 | 38.99 | 39.77 | 38.99 | 39.24 | 338,946 | -0.13(-0.33%) |
Sep 29, 2023 | 40.79 | 40.90 | 39.32 | 39.37 | 371,147 | -1.15(-2.84%) |
Sep 28, 2023 | 39.77 | 40.69 | 39.77 | 40.52 | 392,168 | +0.72(+1.82%) |
Sep 27, 2023 | 39.13 | 40.02 | 39.09 | 39.80 | 324,271 | +0.98(+2.53%) |
Sep 26, 2023 | 39.41 | 39.81 | 38.77 | 38.81 | 417,636 | -0.91(-2.30%) |
Sep 25, 2023 | 39.13 | 39.90 | 39.63 | 39.73 | 256,076 | +0.27(+0.68%) |
Sep 22, 2023 | 39.90 | 39.94 | 39.37 | 39.46 | 382,900 | -0.24(-0.60%) |
Sep 21, 2023 | 39.17 | 40.14 | 39.09 | 39.70 | 397,209 | +0.10(+0.25%) |
Sep 20, 2023 | 39.02 | 39.85 | 38.97 | 39.60 | 362,847 | +0.85(+2.20%) |
Sep 19, 2023 | 38.73 | 38.83 | 38.09 | 38.74 | 438,168 | +0.09(+0.23%) |
Sep 18, 2023 | 38.92 | 39.54 | 38.62 | 38.65 | 476,358 | +0.13(+0.34%) |
Sep 15, 2023 | 39.91 | 39.91 | 38.19 | 38.53 | 2,586,475 | -1.91(-4.71%) |
Sep 14, 2023 | 39.75 | 40.52 | 39.74 | 40.43 | 455,242 | +1.11(+2.83%) |
Sep 13, 2023 | 39.87 | 40.00 | 39.14 | 39.32 | 527,178 | -0.45(-1.12%) |
Sep 12, 2023 | 39.70 | 40.12 | 39.56 | 39.77 | 356,014 | -0.13(-0.32%) |
Sep 11, 2023 | 40.33 | 40.80 | 39.70 | 39.90 | 379,813 | -0.12(-0.30%) |
Sep 08, 2023 | 39.72 | 40.02 | 39.40 | 40.01 | 352,599 | +0.00(+0.00%) |
Sep 07, 2023 | 40.28 | 40.28 | 39.28 | 40.01 | 351,819 | -0.32(-0.79%) |
Sep 06, 2023 | 40.14 | 40.78 | 39.96 | 40.33 | 236,189 | +0.21(+0.52%) |
Sep 05, 2023 | 41.89 | 41.89 | 39.64 | 40.12 | 388,751 | -2.27(-5.36%) |
Sep 01, 2023 | 41.87 | 42.41 | 41.75 | 42.40 | 248,241 | +0.84(+2.03%) |
Aug 31, 2023 | 41.61 | 41.91 | 41.25 | 41.55 | 278,256 | +0.26(+0.62%) |
Aug 30, 2023 | 40.79 | 41.68 | 40.79 | 41.29 | 343,116 | +0.44(+1.07%) |
Aug 29, 2023 | 39.85 | 41.09 | 39.63 | 40.86 | 269,954 | +0.92(+2.31%) |
Aug 28, 2023 | 39.80 | 40.46 | 39.75 | 39.93 | 205,654 | +0.52(+1.31%) |
Aug 25, 2023 | 40.06 | 40.39 | 39.13 | 39.42 | 367,502 | -0.29(-0.72%) |
Aug 24, 2023 | 39.85 | 40.29 | 39.58 | 39.71 | 441,506 | -0.38(-0.94%) |
Aug 23, 2023 | 40.44 | 40.72 | 40.04 | 40.08 | 327,230 | -0.08(-0.20%) |
Aug 22, 2023 | 40.41 | 40.69 | 40.03 | 40.16 | 238,083 | -0.17(-0.43%) |
Aug 21, 2023 | 40.85 | 40.85 | 39.79 | 40.34 | 291,423 | -0.24(-0.59%) |
Aug 18, 2023 | 39.71 | 40.82 | 39.71 | 40.57 | 288,744 | +0.53(+1.33%) |
Aug 17, 2023 | 41.94 | 42.31 | 40.00 | 40.04 | 271,607 | -1.85(-4.42%) |
Aug 16, 2023 | 42.29 | 42.94 | 41.87 | 41.89 | 516,695 | -0.57(-1.35%) |
Aug 15, 2023 | 41.83 | 42.71 | 41.61 | 42.46 | 329,327 | +0.54(+1.30%) |
Aug 14, 2023 | 41.54 | 41.96 | 41.20 | 41.92 | 363,151 | +0.15(+0.36%) |
Aug 11, 2023 | 41.72 | 41.95 | 41.39 | 41.77 | 268,499 | +0.03(+0.07%) |
Aug 10, 2023 | 42.17 | 42.45 | 41.21 | 41.74 | 362,210 | -0.34(-0.80%) |
Aug 09, 2023 | 41.93 | 42.53 | 41.68 | 42.08 | 280,550 | -0.09(-0.21%) |
Aug 08, 2023 | 41.55 | 42.19 | 40.85 | 42.17 | 282,620 | +0.31(+0.73%) |
Aug 07, 2023 | 41.18 | 42.31 | 41.17 | 41.86 | 421,995 | +0.96(+2.35%) |
Aug 04, 2023 | 40.23 | 41.25 | 39.84 | 40.90 | 654,227 | +1.31(+3.30%) |
Aug 03, 2023 | 41.23 | 41.23 | 39.56 | 39.59 | 684,643 | -1.96(-4.71%) |
Aug 02, 2023 | 43.03 | 43.43 | 40.42 | 41.55 | 625,761 | -1.14(-2.67%) |
Aug 01, 2023 | 41.43 | 42.70 | 41.43 | 42.69 | 674,230 | +1.41(+3.43%) |
Jul 31, 2023 | 41.46 | 41.46 | 40.85 | 41.28 | 412,016 | +0.14(+0.34%) |
Jul 28, 2023 | 41.69 | 41.69 | 40.97 | 41.14 | 498,837 | -0.02(-0.05%) |
Jul 27, 2023 | 41.86 | 42.10 | 40.87 | 41.16 | 310,524 | -0.84(-2.00%) |
Jul 26, 2023 | 41.61 | 42.12 | 41.61 | 42.00 | 293,473 | +0.30(+0.71%) |
Jul 25, 2023 | 41.38 | 42.03 | 41.19 | 41.70 | 286,862 | +0.06(+0.14%) |
Jul 24, 2023 | 41.60 | 42.35 | 40.63 | 41.64 | 296,368 | +0.78(+1.91%) |
Jul 21, 2023 | 41.26 | 41.48 | 40.60 | 40.86 | 254,329 | -0.21(-0.51%) |
Jul 20, 2023 | 41.45 | 41.45 | 40.79 | 41.07 | 243,341 | -0.25(-0.60%) |
Jul 19, 2023 | 41.71 | 41.71 | 41.12 | 41.32 | 357,595 | -0.19(-0.45%) |
Jul 18, 2023 | 41.29 | 41.80 | 41.03 | 41.50 | 215,597 | +0.21(+0.50%) |
Jul 17, 2023 | 41.36 | 41.76 | 41.03 | 41.30 | 291,444 | -0.22(-0.52%) |
Jul 14, 2023 | 40.89 | 41.53 | 40.60 | 41.51 | 266,178 | +0.46(+1.11%) |
Jul 13, 2023 | 41.16 | 41.31 | 40.86 | 41.06 | 343,464 | -0.02(-0.05%) |
Jul 12, 2023 | 41.82 | 42.01 | 41.05 | 41.08 | 326,517 | -0.42(-1.00%) |
Jul 11, 2023 | 40.98 | 41.55 | 40.72 | 41.49 | 445,386 | +0.56(+1.38%) |
Jul 10, 2023 | 39.49 | 40.95 | 39.49 | 40.93 | 253,202 | +1.15(+2.88%) |
Jul 07, 2023 | 39.36 | 40.00 | 39.28 | 39.78 | 362,852 | +0.61(+1.57%) |
Jul 06, 2023 | 39.27 | 39.56 | 38.65 | 39.17 | 347,316 | -0.35(-0.88%) |
Jul 05, 2023 | 40.03 | 40.17 | 39.51 | 39.52 | 351,320 | -0.79(-1.96%) |