Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 36.47 | 37.00 | 35.95 | 36.81 | 541,190 | -0.18(-0.49%) |
May 20, 2024 | 36.50 | 37.14 | 36.45 | 36.99 | 428,604 | +0.28(+0.76%) |
May 17, 2024 | 37.18 | 37.20 | 36.53 | 36.71 | 282,582 | -0.26(-0.70%) |
May 16, 2024 | 36.34 | 37.14 | 36.28 | 36.97 | 425,124 | +0.22(+0.60%) |
May 15, 2024 | 36.98 | 37.07 | 36.43 | 36.75 | 325,454 | -0.20(-0.54%) |
May 14, 2024 | 36.65 | 37.09 | 36.33 | 36.95 | 319,840 | +0.47(+1.29%) |
May 13, 2024 | 36.61 | 37.07 | 36.31 | 36.48 | 286,625 | -0.23(-0.63%) |
May 10, 2024 | 37.16 | 37.46 | 36.23 | 36.71 | 498,869 | +0.27(+0.74%) |
May 09, 2024 | 35.67 | 36.59 | 35.51 | 36.44 | 917,475 | +2.19(+6.39%) |
May 08, 2024 | 34.24 | 34.82 | 34.20 | 34.25 | 681,947 | -0.42(-1.21%) |
May 07, 2024 | 34.23 | 34.94 | 34.01 | 34.67 | 574,028 | +0.86(+2.54%) |
May 06, 2024 | 33.06 | 33.82 | 33.03 | 33.81 | 382,140 | +0.77(+2.33%) |
May 03, 2024 | 33.05 | 33.15 | 32.73 | 33.04 | 232,687 | +0.55(+1.69%) |
May 02, 2024 | 32.63 | 32.85 | 32.00 | 32.49 | 639,553 | +0.18(+0.56%) |
May 01, 2024 | 32.72 | 33.15 | 31.78 | 32.31 | 405,068 | -0.56(-1.70%) |
Apr 30, 2024 | 32.41 | 32.94 | 32.39 | 32.87 | 279,399 | +0.21(+0.64%) |
Apr 29, 2024 | 32.45 | 32.76 | 32.16 | 32.66 | 262,977 | +0.30(+0.93%) |
Apr 26, 2024 | 32.15 | 32.53 | 32.04 | 32.36 | 189,410 | +0.19(+0.59%) |
Apr 25, 2024 | 31.50 | 32.35 | 31.19 | 32.17 | 254,133 | +0.44(+1.39%) |
Apr 24, 2024 | 32.19 | 32.39 | 31.36 | 31.73 | 281,745 | -0.02(-0.06%) |
Apr 23, 2024 | 31.92 | 32.33 | 31.57 | 31.75 | 549,367 | -0.19(-0.59%) |
Apr 22, 2024 | 31.18 | 31.95 | 31.13 | 31.94 | 395,509 | +0.95(+3.07%) |
Apr 19, 2024 | 31.01 | 31.53 | 30.79 | 30.99 | 392,539 | -0.16(-0.51%) |
Apr 18, 2024 | 31.70 | 31.75 | 30.81 | 31.15 | 502,941 | -0.44(-1.39%) |
Apr 17, 2024 | 31.88 | 32.03 | 30.91 | 31.59 | 596,119 | -0.21(-0.66%) |
Apr 16, 2024 | 31.20 | 32.09 | 31.07 | 31.80 | 347,098 | +0.77(+2.48%) |
Apr 15, 2024 | 32.01 | 32.02 | 30.74 | 31.03 | 566,447 | -0.55(-1.74%) |
Apr 12, 2024 | 32.87 | 32.87 | 31.34 | 31.58 | 702,881 | -1.72(-5.17%) |
Apr 11, 2024 | 33.91 | 33.91 | 32.44 | 33.30 | 532,605 | -0.53(-1.57%) |
Apr 10, 2024 | 34.03 | 34.59 | 33.61 | 33.83 | 652,882 | -0.65(-1.89%) |
Apr 09, 2024 | 34.05 | 34.58 | 33.99 | 34.48 | 860,617 | +0.97(+2.89%) |
Apr 08, 2024 | 33.26 | 33.78 | 33.08 | 33.51 | 416,215 | +0.87(+2.67%) |
Apr 05, 2024 | 32.90 | 33.00 | 32.28 | 32.64 | 345,056 | -0.21(-0.64%) |
Apr 04, 2024 | 32.80 | 33.76 | 32.63 | 32.85 | 611,487 | +0.04(+0.12%) |
Apr 03, 2024 | 32.52 | 33.47 | 32.38 | 32.81 | 357,831 | -0.19(-0.58%) |
Apr 02, 2024 | 32.81 | 33.20 | 32.46 | 33.00 | 562,817 | -0.10(-0.30%) |
Apr 01, 2024 | 33.65 | 34.09 | 32.91 | 33.10 | 522,410 | -0.35(-1.05%) |
Mar 28, 2024 | 32.99 | 33.59 | 33.53 | 33.45 | 460,284 | +0.46(+1.39%) |
Mar 27, 2024 | 33.00 | 33.13 | 32.78 | 32.99 | 317,431 | +0.27(+0.83%) |
Mar 26, 2024 | 33.14 | 33.15 | 32.66 | 32.72 | 544,883 | -0.19(-0.56%) |
Mar 25, 2024 | 33.00 | 33.25 | 32.81 | 32.91 | 442,982 | -0.06(-0.20%) |
Mar 22, 2024 | 33.24 | 33.24 | 32.76 | 32.97 | 436,326 | -0.39(-1.17%) |
Mar 21, 2024 | 33.95 | 34.19 | 33.35 | 33.36 | 436,309 | +0.08(+0.24%) |
Mar 20, 2024 | 32.79 | 33.45 | 32.75 | 33.28 | 709,436 | +0.47(+1.43%) |
Mar 19, 2024 | 32.41 | 33.19 | 32.02 | 32.81 | 714,605 | +0.34(+1.05%) |
Mar 18, 2024 | 31.28 | 32.50 | 31.28 | 32.47 | 661,712 | +1.49(+4.81%) |
Mar 15, 2024 | 30.70 | 31.23 | 30.67 | 30.98 | 342,070 | +0.04(+0.13%) |
Mar 14, 2024 | 30.99 | 31.04 | 30.48 | 30.94 | 410,555 | -0.12(-0.39%) |
Mar 13, 2024 | 31.50 | 31.72 | 30.88 | 31.06 | 786,520 | -0.62(-1.96%) |
Mar 12, 2024 | 31.50 | 31.93 | 31.32 | 31.68 | 382,865 | +0.29(+0.92%) |
Mar 11, 2024 | 31.50 | 31.95 | 31.18 | 31.39 | 560,796 | -0.92(-2.85%) |
Mar 08, 2024 | 33.11 | 33.35 | 32.12 | 32.31 | 596,808 | -0.76(-2.30%) |
Mar 07, 2024 | 32.69 | 33.55 | 32.69 | 33.07 | 311,115 | +0.44(+1.35%) |
Mar 06, 2024 | 33.34 | 33.62 | 32.55 | 32.63 | 363,500 | -0.24(-0.73%) |
Mar 05, 2024 | 33.36 | 33.43 | 32.49 | 32.87 | 363,465 | -0.63(-1.88%) |
Mar 04, 2024 | 33.68 | 34.20 | 33.18 | 33.50 | 838,053 | -0.03(-0.09%) |
Mar 01, 2024 | 33.10 | 33.89 | 32.93 | 33.53 | 631,825 | +0.65(+1.98%) |
Feb 29, 2024 | 32.86 | 33.29 | 32.75 | 32.88 | 638,991 | +0.21(+0.64%) |
Feb 28, 2024 | 33.46 | 33.49 | 32.57 | 32.67 | 769,910 | -0.62(-1.86%) |
Feb 27, 2024 | 33.72 | 33.72 | 33.01 | 33.29 | 1,502,049 | -0.30(-0.89%) |
Feb 26, 2024 | 33.87 | 34.18 | 33.54 | 33.59 | 799,641 | +0.32(+0.96%) |
Feb 23, 2024 | 33.45 | 33.69 | 32.24 | 33.27 | 755,291 | -0.25(-0.75%) |
Feb 22, 2024 | 34.71 | 34.74 | 33.48 | 33.52 | 763,102 | +0.21(+0.63%) |
Feb 21, 2024 | 33.65 | 33.71 | 32.74 | 33.31 | 785,610 | -0.61(-1.80%) |
Feb 20, 2024 | 34.05 | 34.50 | 33.75 | 33.92 | 906,232 | +0.20(+0.59%) |
Feb 16, 2024 | 33.00 | 34.50 | 32.63 | 33.72 | 1,446,005 | +0.85(+2.59%) |
Feb 15, 2024 | 32.82 | 33.25 | 32.21 | 32.87 | 2,331,327 | +0.99(+3.11%) |
Feb 14, 2024 | 29.66 | 32.51 | 29.62 | 31.88 | 3,175,528 | +3.25(+11.35%) |
Feb 13, 2024 | 29.00 | 29.16 | 28.37 | 28.63 | 1,167,783 | -1.46(-4.85%) |
Feb 12, 2024 | 29.76 | 30.46 | 29.72 | 30.09 | 859,478 | +0.68(+2.31%) |
Feb 09, 2024 | 29.62 | 29.78 | 29.07 | 29.41 | 594,694 | -0.05(-0.17%) |
Feb 08, 2024 | 29.23 | 29.65 | 29.07 | 29.46 | 559,131 | +0.21(+0.72%) |
Feb 07, 2024 | 29.02 | 29.38 | 28.92 | 29.25 | 838,449 | +0.35(+1.21%) |
Feb 06, 2024 | 28.40 | 28.93 | 28.11 | 28.90 | 394,914 | +0.35(+1.23%) |
Feb 05, 2024 | 28.54 | 28.66 | 28.13 | 28.55 | 528,935 | -0.13(-0.45%) |
Feb 02, 2024 | 28.65 | 29.08 | 28.51 | 28.68 | 494,893 | +0.00(+0.00%) |
Feb 01, 2024 | 28.77 | 28.85 | 28.11 | 28.68 | 649,439 | -0.17(-0.59%) |
Jan 31, 2024 | 28.80 | 29.30 | 28.76 | 28.85 | 624,805 | -0.10(-0.35%) |
Jan 30, 2024 | 29.20 | 29.25 | 28.91 | 28.95 | 542,222 | -0.38(-1.30%) |
Jan 29, 2024 | 29.07 | 29.63 | 29.00 | 29.33 | 945,599 | +0.37(+1.28%) |
Jan 26, 2024 | 28.56 | 29.34 | 28.46 | 28.96 | 755,898 | -0.03(-0.10%) |
Jan 25, 2024 | 29.94 | 29.98 | 28.86 | 28.99 | 635,249 | -0.96(-3.21%) |
Jan 24, 2024 | 30.71 | 30.71 | 29.83 | 29.95 | 480,345 | -0.62(-2.03%) |
Jan 23, 2024 | 30.44 | 30.74 | 30.31 | 30.57 | 414,783 | +0.10(+0.33%) |
Jan 22, 2024 | 29.99 | 30.60 | 29.92 | 30.47 | 503,061 | +0.59(+1.97%) |
Jan 19, 2024 | 29.39 | 30.13 | 29.37 | 29.88 | 447,867 | +0.49(+1.67%) |
Jan 18, 2024 | 29.20 | 29.73 | 29.17 | 29.39 | 623,974 | +0.53(+1.84%) |
Jan 17, 2024 | 28.27 | 28.98 | 28.02 | 28.86 | 496,083 | +0.56(+1.98%) |
Jan 16, 2024 | 29.16 | 29.16 | 28.16 | 28.30 | 725,002 | -0.84(-2.88%) |
Jan 12, 2024 | 29.46 | 29.70 | 28.90 | 29.14 | 335,217 | -0.32(-1.09%) |
Jan 11, 2024 | 29.80 | 30.09 | 29.34 | 29.46 | 532,875 | -0.34(-1.14%) |
Jan 10, 2024 | 30.14 | 30.18 | 29.62 | 29.80 | 380,194 | -0.29(-0.96%) |
Jan 09, 2024 | 29.74 | 30.28 | 29.74 | 30.09 | 373,569 | +0.18(+0.60%) |
Jan 08, 2024 | 29.52 | 29.94 | 29.47 | 29.91 | 392,872 | +0.44(+1.49%) |
Jan 05, 2024 | 29.50 | 29.91 | 29.33 | 29.47 | 368,508 | -0.26(-0.87%) |
Jan 04, 2024 | 30.14 | 30.57 | 29.68 | 29.73 | 661,341 | -0.76(-2.49%) |
Jan 03, 2024 | 30.24 | 30.82 | 30.22 | 30.49 | 913,539 | +0.20(+0.66%) |
Jan 02, 2024 | 30.53 | 30.66 | 30.09 | 30.29 | 1,172,235 | -0.23(-0.75%) |
Dec 29, 2023 | 30.49 | 30.75 | 30.20 | 30.52 | 449,037 | +0.02(+0.07%) |
Dec 28, 2023 | 30.49 | 30.60 | 30.32 | 30.50 | 413,288 | +0.13(+0.43%) |
Dec 27, 2023 | 30.15 | 30.51 | 30.03 | 30.37 | 423,577 | +0.46(+1.54%) |
Dec 26, 2023 | 30.05 | 30.22 | 29.75 | 29.91 | 638,460 | -0.36(-1.19%) |
Dec 22, 2023 | 30.65 | 30.83 | 30.08 | 30.27 | 318,008 | -0.37(-1.21%) |
Dec 21, 2023 | 30.40 | 30.65 | 30.17 | 30.64 | 569,030 | +0.59(+1.96%) |
Dec 20, 2023 | 30.37 | 30.82 | 30.01 | 30.05 | 597,616 | -0.46(-1.51%) |
Dec 19, 2023 | 29.96 | 30.60 | 29.95 | 30.51 | 622,390 | +0.56(+1.87%) |
Dec 18, 2023 | 30.01 | 30.20 | 29.82 | 29.95 | 728,403 | -0.34(-1.12%) |
Dec 15, 2023 | 30.70 | 31.05 | 30.19 | 30.29 | 956,248 | -0.20(-0.66%) |
Dec 14, 2023 | 30.31 | 31.17 | 30.15 | 30.49 | 1,404,654 | +0.48(+1.60%) |
Dec 13, 2023 | 29.61 | 30.11 | 29.55 | 30.01 | 1,666,291 | +0.34(+1.15%) |
Dec 12, 2023 | 28.99 | 29.86 | 28.93 | 29.67 | 1,129,682 | +0.58(+1.99%) |
Dec 11, 2023 | 28.22 | 29.30 | 28.18 | 29.09 | 901,221 | +0.69(+2.43%) |
Dec 08, 2023 | 28.50 | 28.60 | 28.01 | 28.40 | 719,424 | -0.10(-0.35%) |
Dec 07, 2023 | 28.23 | 28.50 | 27.99 | 28.50 | 636,494 | +0.51(+1.82%) |
Dec 06, 2023 | 27.47 | 28.50 | 27.38 | 27.99 | 817,951 | +0.55(+2.00%) |
Dec 05, 2023 | 27.41 | 27.58 | 27.15 | 27.44 | 685,621 | -0.12(-0.44%) |
Dec 04, 2023 | 27.64 | 27.68 | 27.16 | 27.56 | 585,539 | -0.08(-0.29%) |
Dec 01, 2023 | 27.30 | 27.67 | 27.11 | 27.64 | 616,714 | +0.26(+0.95%) |
Nov 30, 2023 | 27.70 | 27.71 | 27.15 | 27.38 | 654,370 | -0.48(-1.72%) |
Nov 29, 2023 | 27.62 | 28.24 | 27.62 | 27.86 | 815,345 | +0.45(+1.64%) |
Nov 28, 2023 | 27.25 | 27.69 | 27.14 | 27.41 | 1,191,378 | +0.21(+0.77%) |
Nov 27, 2023 | 27.90 | 27.99 | 27.13 | 27.20 | 752,529 | -0.96(-3.41%) |
Nov 24, 2023 | 28.00 | 28.16 | 27.94 | 28.16 | 204,780 | +0.16(+0.57%) |
Nov 22, 2023 | 27.94 | 28.08 | 27.82 | 28.00 | 685,254 | +0.43(+1.56%) |
Nov 21, 2023 | 27.78 | 27.81 | 27.22 | 27.57 | 545,045 | -0.25(-0.90%) |
Nov 20, 2023 | 27.55 | 28.00 | 27.47 | 27.82 | 662,992 | +0.57(+2.09%) |
Nov 17, 2023 | 27.38 | 27.38 | 26.86 | 27.25 | 839,219 | +0.19(+0.70%) |
Nov 16, 2023 | 26.87 | 27.13 | 26.62 | 27.06 | 923,598 | -0.13(-0.48%) |
Nov 15, 2023 | 27.00 | 27.70 | 26.91 | 27.19 | 1,381,146 | +0.50(+1.87%) |
Nov 14, 2023 | 26.05 | 26.72 | 26.04 | 26.69 | 1,832,505 | +1.21(+4.75%) |
Nov 13, 2023 | 22.70 | 25.65 | 22.30 | 25.48 | 3,935,509 | +0.95(+3.87%) |
Nov 10, 2023 | 24.34 | 25.00 | 24.23 | 24.53 | 1,437,140 | +0.33(+1.36%) |
Nov 09, 2023 | 24.50 | 24.84 | 24.13 | 24.20 | 1,075,822 | -0.36(-1.47%) |
Nov 08, 2023 | 24.11 | 24.57 | 24.01 | 24.56 | 804,085 | +0.37(+1.53%) |
Nov 07, 2023 | 24.06 | 24.45 | 23.93 | 24.19 | 754,608 | +0.15(+0.62%) |
Nov 06, 2023 | 24.18 | 24.26 | 23.92 | 24.04 | 432,367 | +0.02(+0.08%) |
Nov 03, 2023 | 23.53 | 24.44 | 23.53 | 24.02 | 892,644 | +0.59(+2.52%) |
Nov 02, 2023 | 23.28 | 23.51 | 22.86 | 23.43 | 1,120,427 | +0.42(+1.83%) |
Nov 01, 2023 | 23.05 | 23.20 | 22.58 | 23.01 | 703,667 | -0.01(-0.04%) |
Oct 31, 2023 | 22.91 | 23.19 | 22.73 | 23.02 | 641,356 | +0.02(+0.09%) |
Oct 30, 2023 | 23.28 | 23.45 | 22.65 | 23.00 | 846,434 | -0.22(-0.95%) |
Oct 27, 2023 | 23.32 | 23.49 | 23.13 | 23.22 | 693,699 | -0.01(-0.04%) |
Oct 26, 2023 | 23.75 | 23.83 | 23.11 | 23.23 | 626,578 | -0.28(-1.19%) |
Oct 25, 2023 | 23.30 | 23.69 | 22.96 | 23.51 | 926,063 | +0.17(+0.73%) |
Oct 24, 2023 | 22.92 | 23.58 | 22.74 | 23.34 | 1,013,198 | +0.68(+3.00%) |
Oct 23, 2023 | 22.49 | 22.93 | 22.13 | 22.66 | 1,309,224 | +0.70(+3.19%) |
Oct 20, 2023 | 22.12 | 22.12 | 21.45 | 21.96 | 1,111,254 | -0.21(-0.95%) |
Oct 19, 2023 | 22.51 | 22.83 | 21.99 | 22.17 | 1,038,524 | -0.17(-0.76%) |
Oct 18, 2023 | 21.84 | 22.88 | 21.52 | 22.34 | 1,152,606 | +0.36(+1.64%) |
Oct 17, 2023 | 21.51 | 22.38 | 21.43 | 21.98 | 992,232 | +0.07(+0.32%) |
Oct 16, 2023 | 21.84 | 22.31 | 21.81 | 21.91 | 1,156,123 | -0.07(-0.32%) |
Oct 13, 2023 | 22.50 | 22.52 | 21.74 | 21.98 | 753,672 | -0.48(-2.14%) |
Oct 12, 2023 | 22.75 | 22.84 | 22.26 | 22.46 | 792,132 | -0.41(-1.79%) |
Oct 11, 2023 | 23.04 | 23.47 | 22.55 | 22.87 | 891,618 | -0.37(-1.59%) |
Oct 10, 2023 | 23.00 | 23.71 | 22.93 | 23.24 | 543,032 | +0.35(+1.53%) |
Oct 09, 2023 | 23.48 | 23.75 | 22.73 | 22.89 | 1,953,208 | -1.62(-6.61%) |
Oct 06, 2023 | 24.10 | 24.84 | 23.91 | 24.51 | 644,411 | +0.42(+1.74%) |
Oct 05, 2023 | 23.75 | 24.18 | 23.68 | 24.09 | 622,066 | +0.17(+0.71%) |
Oct 04, 2023 | 23.58 | 23.94 | 23.17 | 23.92 | 975,470 | +0.18(+0.76%) |
Oct 03, 2023 | 24.10 | 24.26 | 23.43 | 23.74 | 775,090 | -0.68(-2.78%) |
Oct 02, 2023 | 24.65 | 24.75 | 24.12 | 24.42 | 872,303 | -0.14(-0.57%) |
Sep 29, 2023 | 24.82 | 24.89 | 24.38 | 24.56 | 459,794 | -0.15(-0.61%) |
Sep 28, 2023 | 24.46 | 24.91 | 24.15 | 24.71 | 672,959 | +0.16(+0.65%) |
Sep 27, 2023 | 24.51 | 24.77 | 24.23 | 24.55 | 727,937 | +0.14(+0.57%) |
Sep 26, 2023 | 25.04 | 25.12 | 24.24 | 24.41 | 1,330,244 | -0.80(-3.17%) |
Sep 25, 2023 | 25.06 | 25.23 | 25.10 | 25.21 | 1,016,801 | -0.09(-0.36%) |
Sep 22, 2023 | 25.03 | 25.47 | 24.86 | 25.30 | 1,081,041 | +0.09(+0.36%) |
Sep 21, 2023 | 25.50 | 25.77 | 25.19 | 25.21 | 735,727 | -0.66(-2.55%) |
Sep 20, 2023 | 26.52 | 26.69 | 25.84 | 25.87 | 889,027 | -0.62(-2.34%) |
Sep 19, 2023 | 26.64 | 26.85 | 26.32 | 26.49 | 876,134 | -0.12(-0.45%) |
Sep 18, 2023 | 26.56 | 26.75 | 26.29 | 26.61 | 1,044,125 | -0.14(-0.52%) |
Sep 15, 2023 | 27.97 | 28.00 | 26.69 | 26.75 | 855,326 | -1.22(-4.36%) |
Sep 14, 2023 | 28.23 | 28.37 | 27.85 | 27.97 | 760,202 | -0.09(-0.32%) |
Sep 13, 2023 | 28.07 | 28.36 | 27.88 | 28.06 | 933,092 | +0.05(+0.18%) |
Sep 12, 2023 | 28.00 | 28.35 | 27.95 | 28.01 | 646,375 | -0.19(-0.67%) |
Sep 11, 2023 | 28.38 | 28.49 | 28.03 | 28.20 | 582,108 | +0.00(+0.00%) |
Sep 08, 2023 | 28.60 | 28.74 | 28.07 | 28.20 | 714,907 | -0.43(-1.48%) |
Sep 07, 2023 | 28.77 | 28.79 | 28.27 | 28.62 | 712,172 | -0.20(-0.71%) |
Sep 06, 2023 | 29.45 | 29.50 | 28.68 | 28.83 | 996,065 | -0.60(-2.04%) |
Sep 05, 2023 | 30.50 | 30.98 | 29.32 | 29.43 | 2,299,459 | -0.52(-1.75%) |
Sep 01, 2023 | 29.82 | 30.00 | 29.60 | 29.95 | 807,267 | +0.25(+0.86%) |
Aug 31, 2023 | 29.43 | 29.92 | 29.22 | 29.70 | 2,143,986 | +0.67(+2.31%) |
Aug 30, 2023 | 28.51 | 29.52 | 28.31 | 29.03 | 1,326,224 | +0.50(+1.75%) |
Aug 29, 2023 | 27.51 | 28.76 | 27.33 | 28.53 | 2,276,244 | +0.42(+1.49%) |
Aug 28, 2023 | 28.51 | 28.51 | 27.84 | 28.11 | 1,645,775 | -0.55(-1.92%) |
Aug 25, 2023 | 28.34 | 28.69 | 28.11 | 28.66 | 1,813,767 | +0.32(+1.13%) |
Aug 24, 2023 | 29.75 | 29.79 | 28.31 | 28.34 | 2,613,393 | -1.52(-5.09%) |
Aug 23, 2023 | 30.00 | 30.43 | 29.40 | 29.86 | 2,059,113 | -0.49(-1.61%) |
Aug 22, 2023 | 30.86 | 30.98 | 30.16 | 30.35 | 1,229,195 | -0.60(-1.94%) |
Aug 21, 2023 | 30.84 | 31.15 | 30.51 | 30.95 | 1,906,903 | +0.32(+1.04%) |
Aug 18, 2023 | 30.37 | 31.02 | 30.24 | 30.63 | 1,633,021 | +0.15(+0.49%) |
Aug 17, 2023 | 30.26 | 31.10 | 29.92 | 30.48 | 2,955,242 | +0.31(+1.03%) |
Aug 16, 2023 | 29.97 | 31.33 | 29.80 | 30.17 | 11,830,422 | -3.61(-10.69%) |
Aug 15, 2023 | 32.85 | 33.95 | 32.85 | 33.78 | 1,284,776 | -0.16(-0.47%) |
Aug 14, 2023 | 34.24 | 34.39 | 33.02 | 33.94 | 1,564,202 | -0.41(-1.19%) |
Aug 11, 2023 | 34.51 | 34.51 | 33.99 | 34.35 | 1,331,617 | -0.41(-1.18%) |
Aug 10, 2023 | 35.26 | 35.30 | 34.21 | 34.76 | 1,348,666 | -0.24(-0.69%) |
Aug 09, 2023 | 36.31 | 36.40 | 34.82 | 35.00 | 1,009,664 | -1.11(-3.07%) |
Aug 08, 2023 | 36.56 | 36.65 | 35.67 | 36.11 | 701,065 | -0.72(-1.95%) |
Aug 07, 2023 | 37.02 | 37.06 | 36.37 | 36.83 | 516,080 | +0.11(+0.30%) |
Aug 04, 2023 | 37.24 | 37.48 | 36.37 | 36.72 | 748,822 | -0.66(-1.77%) |
Aug 03, 2023 | 36.91 | 37.57 | 36.67 | 37.38 | 554,201 | +0.12(+0.32%) |
Aug 02, 2023 | 37.60 | 37.70 | 37.12 | 37.26 | 588,316 | -0.67(-1.77%) |
Aug 01, 2023 | 37.83 | 38.17 | 37.36 | 37.93 | 834,295 | +0.18(+0.48%) |
Jul 31, 2023 | 37.22 | 37.76 | 36.64 | 37.75 | 787,840 | +0.54(+1.45%) |
Jul 28, 2023 | 36.21 | 37.54 | 36.01 | 37.21 | 1,756,794 | +1.10(+3.05%) |
Jul 27, 2023 | 36.53 | 37.08 | 35.90 | 36.11 | 1,344,705 | -0.63(-1.71%) |
Jul 26, 2023 | 38.75 | 39.00 | 35.38 | 36.74 | 6,318,929 | +1.96(+5.64%) |
Jul 25, 2023 | 35.00 | 35.73 | 34.74 | 34.78 | 1,151,632 | -0.22(-0.63%) |
Jul 24, 2023 | 36.45 | 36.54 | 34.93 | 35.00 | 1,255,763 | -1.35(-3.71%) |
Jul 21, 2023 | 36.81 | 37.00 | 35.80 | 36.35 | 1,274,264 | -0.46(-1.25%) |
Jul 20, 2023 | 37.62 | 37.72 | 36.71 | 36.81 | 733,462 | -0.83(-2.21%) |
Jul 19, 2023 | 38.16 | 38.19 | 37.08 | 37.64 | 1,254,568 | -0.36(-0.95%) |
Jul 18, 2023 | 38.64 | 38.64 | 37.95 | 38.00 | 673,396 | -0.37(-0.96%) |
Jul 17, 2023 | 37.47 | 38.52 | 37.45 | 38.37 | 788,930 | +0.87(+2.32%) |
Jul 14, 2023 | 37.00 | 37.60 | 36.91 | 37.50 | 1,087,005 | +0.33(+0.89%) |
Jul 13, 2023 | 37.83 | 38.28 | 37.14 | 37.17 | 928,813 | -0.25(-0.67%) |
Jul 12, 2023 | 36.74 | 37.67 | 36.68 | 37.42 | 1,213,989 | +0.91(+2.49%) |
Jul 11, 2023 | 35.57 | 36.74 | 35.37 | 36.51 | 1,579,564 | +1.12(+3.16%) |
Jul 10, 2023 | 35.53 | 35.73 | 35.32 | 35.39 | 726,832 | -0.18(-0.51%) |
Jul 07, 2023 | 35.99 | 36.15 | 35.55 | 35.57 | 429,861 | -0.35(-0.97%) |
Jul 06, 2023 | 36.20 | 36.20 | 35.57 | 35.92 | 435,143 | -0.52(-1.43%) |
Jul 05, 2023 | 37.30 | 37.30 | 36.25 | 36.44 | 490,726 | -0.80(-2.15%) |
Jul 03, 2023 | 37.25 | 37.52 | 37.08 | 37.24 | 542,245 | -0.28(-0.75%) |
Jun 30, 2023 | 37.07 | 38.01 | 37.01 | 37.52 | 597,409 | +0.47(+1.27%) |
Jun 29, 2023 | 37.28 | 37.44 | 36.67 | 37.05 | 525,895 | -0.24(-0.64%) |
Jun 28, 2023 | 37.09 | 37.35 | 36.82 | 37.29 | 985,705 | -0.45(-1.18%) |
Jun 27, 2023 | 38.63 | 38.66 | 37.05 | 37.73 | 1,018,074 | -0.77(-1.99%) |
Jun 26, 2023 | 38.64 | 38.77 | 38.37 | 38.50 | 297,065 | -0.05(-0.12%) |
Jun 23, 2023 | 38.99 | 39.03 | 38.43 | 38.55 | 366,542 | -0.45(-1.17%) |
Jun 22, 2023 | 38.97 | 39.27 | 38.96 | 39.00 | 292,511 | -0.06(-0.15%) |
Jun 21, 2023 | 40.45 | 40.54 | 38.89 | 39.06 | 1,167,320 | -1.79(-4.38%) |
Jun 20, 2023 | 40.88 | 41.06 | 40.61 | 40.85 | 769,715 | -0.32(-0.78%) |
Jun 16, 2023 | 41.23 | 41.28 | 40.84 | 41.17 | 448,315 | +0.01(+0.02%) |