Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 41.92 | 42.04 | 41.89 | 42.03 | 20,823 | +0.54(+1.30%) |
May 23, 2024 | 41.91 | 42.03 | 41.48 | 41.49 | 12,816 | -0.14(-0.35%) |
May 22, 2024 | 42.01 | 42.01 | 41.58 | 41.63 | 12,542 | -0.21(-0.49%) |
May 21, 2024 | 41.86 | 41.87 | 41.77 | 41.84 | 13,387 | -0.04(-0.10%) |
May 20, 2024 | 41.96 | 41.96 | 41.83 | 41.88 | 6,089 | -0.33(-0.78%) |
May 17, 2024 | 42.07 | 42.32 | 42.07 | 42.21 | 25,007 | -0.11(-0.26%) |
May 16, 2024 | 42.42 | 42.42 | 42.32 | 42.32 | 5,361 | +0.22(+0.52%) |
May 15, 2024 | 41.84 | 42.20 | 41.84 | 42.10 | 7,895 | -0.19(-0.45%) |
May 14, 2024 | 42.96 | 42.96 | 42.08 | 42.29 | 20,392 | -0.10(-0.24%) |
May 13, 2024 | 42.47 | 42.51 | 42.30 | 42.39 | 7,197 | -0.05(-0.12%) |
May 10, 2024 | 41.18 | 42.51 | 41.18 | 42.44 | 7,942 | -0.28(-0.66%) |
May 09, 2024 | 42.55 | 42.72 | 42.53 | 42.72 | 5,092 | -0.06(-0.14%) |
May 08, 2024 | 42.70 | 42.83 | 42.70 | 42.78 | 7,823 | -0.87(-1.99%) |
May 07, 2024 | 43.80 | 43.80 | 43.13 | 43.65 | 17,365 | +0.97(+2.27%) |
May 06, 2024 | 42.61 | 42.78 | 42.61 | 42.68 | 10,199 | +0.61(+1.45%) |
May 03, 2024 | 42.19 | 42.21 | 42.00 | 42.07 | 6,375 | +0.15(+0.36%) |
May 02, 2024 | 42.14 | 42.14 | 41.24 | 41.92 | 6,618 | +1.09(+2.67%) |
May 01, 2024 | 40.67 | 41.18 | 40.55 | 40.83 | 6,106 | -0.17(-0.41%) |
Apr 30, 2024 | 41.30 | 41.42 | 40.89 | 41.00 | 14,282 | -0.76(-1.82%) |
Apr 29, 2024 | 41.73 | 41.84 | 41.66 | 41.76 | 20,392 | +0.42(+1.02%) |
Apr 26, 2024 | 41.09 | 41.34 | 40.95 | 41.34 | 12,310 | -0.05(-0.12%) |
Apr 25, 2024 | 41.03 | 41.39 | 40.82 | 41.39 | 9,949 | +0.03(+0.07%) |
Apr 24, 2024 | 41.32 | 41.47 | 41.23 | 41.36 | 8,185 | -0.08(-0.19%) |
Apr 23, 2024 | 41.46 | 41.58 | 41.34 | 41.44 | 15,067 | +0.72(+1.77%) |
Apr 22, 2024 | 40.68 | 40.89 | 40.59 | 40.72 | 18,265 | +0.59(+1.47%) |
Apr 19, 2024 | 40.30 | 40.35 | 40.09 | 40.13 | 8,738 | -0.23(-0.58%) |
Apr 18, 2024 | 40.46 | 40.66 | 40.34 | 40.37 | 8,294 | -0.31(-0.77%) |
Apr 17, 2024 | 39.61 | 40.90 | 39.61 | 40.68 | 12,826 | +0.58(+1.44%) |
Apr 16, 2024 | 39.93 | 40.14 | 39.93 | 40.10 | 16,443 | -0.69(-1.68%) |
Apr 15, 2024 | 41.23 | 41.25 | 40.79 | 40.79 | 9,630 | -0.32(-0.78%) |
Apr 12, 2024 | 41.43 | 42.51 | 41.11 | 41.11 | 6,085 | -0.48(-1.16%) |
Apr 11, 2024 | 41.44 | 41.70 | 41.29 | 41.59 | 8,978 | +0.19(+0.47%) |
Apr 10, 2024 | 41.54 | 41.54 | 41.36 | 41.40 | 9,668 | -0.45(-1.08%) |
Apr 09, 2024 | 41.95 | 42.08 | 41.71 | 41.85 | 9,246 | -0.42(-0.98%) |
Apr 08, 2024 | 42.22 | 42.34 | 42.20 | 42.27 | 21,510 | -0.04(-0.10%) |
Apr 05, 2024 | 42.13 | 42.31 | 42.09 | 42.31 | 12,483 | +0.09(+0.21%) |
Apr 04, 2024 | 42.54 | 42.71 | 42.14 | 42.22 | 4,442 | -0.26(-0.61%) |
Apr 03, 2024 | 42.24 | 42.53 | 42.24 | 42.48 | 4,177 | -0.23(-0.54%) |
Apr 02, 2024 | 42.76 | 42.81 | 42.65 | 42.71 | 7,187 | -0.76(-1.75%) |
Apr 01, 2024 | 43.28 | 43.61 | 42.95 | 43.47 | 2,789 | +0.01(+0.02%) |
Mar 28, 2024 | 43.50 | 43.50 | 43.25 | 43.46 | 4,651 | +0.51(+1.19%) |
Mar 27, 2024 | 42.41 | 42.97 | 42.41 | 42.95 | 4,923 | +0.24(+0.56%) |
Mar 26, 2024 | 43.27 | 43.73 | 42.71 | 42.71 | 7,999 | -0.22(-0.51%) |
Mar 25, 2024 | 43.06 | 43.28 | 42.93 | 42.93 | 6,047 | -0.95(-2.16%) |
Mar 22, 2024 | 43.54 | 43.88 | 43.38 | 43.88 | 3,708 | -0.78(-1.75%) |
Mar 21, 2024 | 44.62 | 44.71 | 44.62 | 44.66 | 26,366 | -0.04(-0.09%) |
Mar 20, 2024 | 45.18 | 45.18 | 43.71 | 44.70 | 3,808 | +0.46(+1.04%) |
Mar 19, 2024 | 44.24 | 44.24 | 44.05 | 44.24 | 6,697 | -0.11(-0.25%) |
Mar 18, 2024 | 45.65 | 45.65 | 44.27 | 44.35 | 4,275 | +0.02(+0.05%) |
Mar 15, 2024 | 44.42 | 44.42 | 43.88 | 44.33 | 3,953 | +0.61(+1.40%) |
Mar 14, 2024 | 44.85 | 44.85 | 43.65 | 43.72 | 6,817 | -1.40(-3.10%) |
Mar 13, 2024 | 44.20 | 45.74 | 44.20 | 45.12 | 4,690 | +0.69(+1.55%) |
Mar 12, 2024 | 44.83 | 44.83 | 43.87 | 44.43 | 2,947 | +0.45(+1.02%) |
Mar 11, 2024 | 43.94 | 44.17 | 43.94 | 43.98 | 3,239 | -0.50(-1.12%) |
Mar 08, 2024 | 44.63 | 44.63 | 43.66 | 44.48 | 2,179 | +0.52(+1.18%) |
Mar 07, 2024 | 44.90 | 44.90 | 43.93 | 43.96 | 2,372 | +0.52(+1.20%) |
Mar 06, 2024 | 43.37 | 43.45 | 43.13 | 43.44 | 14,344 | +0.98(+2.31%) |
Mar 05, 2024 | 40.89 | 43.65 | 40.89 | 42.46 | 7,039 | -0.09(-0.22%) |
Mar 04, 2024 | 44.24 | 44.24 | 42.17 | 42.55 | 6,136 | +0.71(+1.70%) |
Mar 01, 2024 | 43.54 | 43.82 | 41.05 | 41.84 | 4,642 | -0.80(-1.88%) |
Feb 29, 2024 | 43.90 | 43.90 | 42.64 | 42.64 | 8,852 | +0.31(+0.73%) |
Feb 28, 2024 | 42.27 | 42.33 | 42.16 | 42.33 | 4,739 | -0.29(-0.68%) |
Feb 27, 2024 | 42.60 | 43.48 | 42.59 | 42.62 | 8,617 | -0.11(-0.26%) |
Feb 26, 2024 | 44.29 | 44.29 | 42.64 | 42.73 | 6,403 | +0.04(+0.09%) |
Feb 23, 2024 | 43.87 | 43.87 | 42.22 | 42.69 | 4,460 | +0.39(+0.92%) |
Feb 22, 2024 | 43.62 | 43.62 | 43.62 | 42.30 | 8,874 | +0.46(+1.10%) |
Feb 21, 2024 | 42.37 | 43.47 | 41.67 | 41.84 | 12,802 | -0.22(-0.52%) |
Feb 20, 2024 | 43.77 | 43.77 | 41.85 | 42.06 | 4,416 | -0.93(-2.16%) |
Feb 16, 2024 | 42.38 | 42.99 | 41.78 | 42.99 | 3,152 | -1.47(-3.32%) |
Feb 15, 2024 | 45.39 | 45.78 | 43.25 | 44.46 | 4,191 | +0.98(+2.25%) |
Feb 14, 2024 | 43.66 | 43.66 | 43.38 | 43.48 | 6,065 | +0.48(+1.13%) |
Feb 13, 2024 | 43.22 | 43.25 | 42.87 | 43.00 | 3,354 | -1.68(-3.76%) |
Feb 12, 2024 | 44.58 | 45.32 | 44.00 | 44.68 | 2,010 | +0.84(+1.92%) |
Feb 09, 2024 | 43.69 | 43.84 | 43.63 | 43.84 | 10,275 | +1.13(+2.65%) |
Feb 08, 2024 | 42.57 | 42.99 | 42.57 | 42.71 | 3,951 | +0.10(+0.23%) |
Feb 07, 2024 | 42.60 | 42.63 | 42.51 | 42.61 | 6,511 | +0.13(+0.31%) |
Feb 06, 2024 | 42.36 | 42.57 | 42.36 | 42.48 | 5,846 | -0.27(-0.63%) |
Feb 05, 2024 | 42.00 | 42.75 | 42.00 | 42.75 | 6,860 | +0.10(+0.23%) |
Feb 02, 2024 | 42.83 | 42.83 | 42.48 | 42.65 | 5,455 | +0.12(+0.28%) |
Feb 01, 2024 | 42.30 | 42.53 | 42.30 | 42.53 | 3,643 | -0.40(-0.93%) |
Jan 31, 2024 | 43.60 | 43.60 | 42.93 | 42.93 | 4,044 | -0.21(-0.49%) |
Jan 30, 2024 | 42.91 | 43.14 | 42.91 | 43.14 | 4,805 | -0.67(-1.53%) |
Jan 29, 2024 | 43.40 | 43.82 | 43.40 | 43.81 | 3,128 | +0.10(+0.23%) |
Jan 26, 2024 | 43.75 | 43.84 | 43.67 | 43.71 | 1,806 | +0.09(+0.21%) |
Jan 25, 2024 | 43.88 | 43.88 | 43.50 | 43.62 | 9,511 | -0.07(-0.16%) |
Jan 24, 2024 | 43.81 | 44.30 | 43.69 | 43.69 | 24,781 | +0.36(+0.83%) |
Jan 23, 2024 | 43.51 | 43.51 | 43.20 | 43.33 | 5,246 | -0.20(-0.46%) |
Jan 22, 2024 | 43.74 | 43.77 | 43.46 | 43.53 | 5,783 | +0.69(+1.60%) |
Jan 19, 2024 | 42.67 | 42.91 | 42.49 | 42.84 | 7,994 | +0.48(+1.14%) |
Jan 18, 2024 | 42.16 | 42.39 | 42.07 | 42.36 | 13,742 | +0.49(+1.18%) |
Jan 17, 2024 | 42.04 | 42.04 | 41.65 | 41.87 | 7,378 | -0.33(-0.78%) |
Jan 16, 2024 | 42.24 | 42.37 | 42.10 | 42.20 | 4,504 | -0.96(-2.22%) |
Jan 12, 2024 | 43.22 | 43.44 | 43.01 | 43.16 | 2,912 | +0.63(+1.47%) |
Jan 11, 2024 | 42.28 | 42.64 | 42.25 | 42.53 | 3,560 | +0.48(+1.14%) |
Jan 10, 2024 | 42.09 | 42.10 | 41.88 | 42.05 | 4,359 | +0.36(+0.87%) |
Jan 09, 2024 | 41.51 | 41.72 | 41.51 | 41.69 | 5,545 | -0.03(-0.08%) |
Jan 08, 2024 | 41.82 | 42.09 | 41.72 | 41.72 | 4,178 | -0.54(-1.28%) |
Jan 05, 2024 | 43.09 | 43.09 | 42.07 | 42.26 | 6,447 | -0.47(-1.10%) |
Jan 04, 2024 | 42.78 | 42.78 | 41.80 | 42.73 | 11,105 | +0.61(+1.45%) |
Jan 03, 2024 | 43.26 | 43.26 | 42.08 | 42.12 | 5,550 | -0.71(-1.66%) |
Jan 02, 2024 | 42.87 | 42.87 | 42.71 | 42.83 | 3,282 | -0.02(-0.06%) |
Dec 29, 2023 | 43.04 | 43.04 | 42.49 | 42.85 | 2,378 | -0.18(-0.41%) |
Dec 28, 2023 | 44.67 | 44.67 | 43.03 | 43.03 | 3,607 | +0.13(+0.30%) |
Dec 27, 2023 | 43.21 | 43.21 | 42.90 | 42.90 | 4,926 | +0.30(+0.71%) |
Dec 26, 2023 | 43.88 | 43.88 | 42.49 | 42.60 | 4,402 | +0.35(+0.83%) |
Dec 22, 2023 | 42.27 | 42.32 | 42.19 | 42.25 | 3,665 | -0.21(-0.49%) |
Dec 21, 2023 | 42.56 | 42.61 | 42.03 | 42.46 | 20,846 | +0.26(+0.62%) |
Dec 20, 2023 | 42.72 | 42.76 | 42.13 | 42.20 | 5,496 | -0.21(-0.50%) |
Dec 19, 2023 | 42.72 | 42.72 | 42.28 | 42.41 | 19,471 | +0.17(+0.40%) |
Dec 18, 2023 | 42.24 | 42.24 | 41.39 | 42.24 | 19,036 | +0.91(+2.20%) |
Dec 15, 2023 | 41.44 | 41.44 | 41.11 | 41.33 | 12,304 | -0.20(-0.48%) |
Dec 14, 2023 | 41.46 | 41.59 | 41.31 | 41.53 | 8,812 | +0.93(+2.29%) |
Dec 13, 2023 | 39.72 | 40.60 | 39.72 | 40.60 | 11,090 | +1.16(+2.94%) |
Dec 12, 2023 | 39.22 | 39.45 | 39.22 | 39.44 | 17,016 | +0.39(+1.00%) |
Dec 11, 2023 | 39.08 | 39.15 | 38.97 | 39.05 | 15,425 | -0.03(-0.08%) |
Dec 08, 2023 | 39.08 | 39.08 | 38.86 | 39.08 | 6,135 | -0.13(-0.33%) |
Dec 07, 2023 | 38.91 | 40.09 | 38.87 | 39.21 | 21,580 | +0.69(+1.79%) |
Dec 06, 2023 | 38.82 | 38.86 | 38.52 | 38.52 | 20,812 | +0.66(+1.74%) |
Dec 05, 2023 | 37.66 | 37.91 | 37.66 | 37.86 | 11,750 | -0.54(-1.41%) |
Dec 04, 2023 | 38.34 | 38.48 | 38.34 | 38.40 | 6,427 | -0.51(-1.31%) |
Dec 01, 2023 | 38.50 | 38.91 | 38.50 | 38.91 | 3,759 | +0.55(+1.43%) |
Nov 30, 2023 | 38.26 | 38.40 | 38.22 | 38.36 | 13,889 | -0.08(-0.21%) |
Nov 29, 2023 | 38.46 | 38.54 | 38.37 | 38.44 | 5,880 | +0.23(+0.60%) |
Nov 28, 2023 | 37.97 | 38.26 | 37.91 | 38.21 | 9,899 | +0.44(+1.16%) |
Nov 27, 2023 | 37.64 | 38.25 | 37.64 | 37.77 | 10,449 | +0.28(+0.75%) |
Nov 24, 2023 | 38.10 | 38.10 | 37.42 | 37.49 | 3,977 | +0.22(+0.59%) |
Nov 22, 2023 | 37.52 | 37.52 | 37.14 | 37.27 | 5,161 | -0.76(-2.00%) |
Nov 21, 2023 | 38.15 | 38.15 | 37.46 | 38.03 | 29,321 | +0.08(+0.21%) |
Nov 20, 2023 | 37.87 | 38.06 | 37.80 | 37.95 | 8,190 | +0.65(+1.74%) |
Nov 17, 2023 | 37.95 | 37.95 | 37.05 | 37.30 | 4,886 | +0.55(+1.50%) |
Nov 16, 2023 | 37.37 | 37.37 | 36.16 | 36.75 | 5,054 | -0.34(-0.92%) |
Nov 15, 2023 | 37.39 | 37.39 | 36.45 | 37.09 | 8,918 | -0.35(-0.93%) |
Nov 14, 2023 | 37.13 | 37.45 | 37.08 | 37.44 | 26,418 | +0.88(+2.41%) |
Nov 13, 2023 | 36.35 | 36.61 | 36.29 | 36.56 | 75,531 | +0.01(+0.03%) |
Nov 10, 2023 | 36.31 | 36.55 | 36.30 | 36.55 | 10,957 | -0.13(-0.35%) |
Nov 09, 2023 | 37.16 | 37.19 | 36.65 | 36.68 | 13,964 | -0.11(-0.30%) |
Nov 08, 2023 | 36.93 | 37.00 | 36.79 | 36.79 | 86,514 | +0.31(+0.85%) |
Nov 07, 2023 | 36.46 | 36.52 | 36.23 | 36.48 | 41,420 | -0.71(-1.91%) |
Nov 06, 2023 | 37.08 | 37.50 | 37.03 | 37.19 | 19,069 | -0.24(-0.64%) |
Nov 03, 2023 | 37.19 | 37.43 | 37.12 | 37.43 | 76,467 | +0.59(+1.60%) |
Nov 02, 2023 | 36.75 | 36.84 | 36.64 | 36.84 | 71,001 | +0.44(+1.21%) |
Nov 01, 2023 | 36.04 | 36.40 | 35.95 | 36.40 | 49,503 | +0.79(+2.22%) |
Oct 31, 2023 | 35.58 | 35.71 | 35.41 | 35.61 | 195,789 | +0.30(+0.84%) |
Oct 30, 2023 | 35.32 | 35.40 | 35.15 | 35.31 | 65,835 | +0.23(+0.67%) |
Oct 27, 2023 | 36.53 | 36.53 | 35.06 | 35.08 | 70,470 | +0.12(+0.34%) |
Oct 26, 2023 | 35.07 | 35.17 | 34.94 | 34.96 | 43,131 | -0.07(-0.20%) |
Oct 25, 2023 | 35.16 | 35.29 | 35.00 | 35.03 | 45,252 | -0.43(-1.21%) |
Oct 24, 2023 | 36.18 | 36.18 | 35.12 | 35.46 | 168,449 | +0.40(+1.13%) |
Oct 23, 2023 | 34.81 | 35.13 | 34.81 | 35.06 | 23,165 | +0.50(+1.46%) |
Oct 20, 2023 | 35.17 | 35.17 | 34.22 | 34.56 | 32,525 | -0.34(-0.97%) |
Oct 19, 2023 | 35.01 | 35.18 | 34.82 | 34.90 | 26,302 | -0.99(-2.76%) |
Oct 18, 2023 | 36.19 | 36.37 | 35.89 | 35.89 | 19,693 | -0.49(-1.35%) |
Oct 17, 2023 | 36.40 | 36.56 | 36.34 | 36.38 | 84,746 | +0.32(+0.89%) |
Oct 16, 2023 | 35.90 | 36.06 | 35.90 | 36.06 | 32,800 | -0.05(-0.14%) |
Oct 13, 2023 | 36.17 | 36.34 | 35.99 | 36.11 | 8,822 | -0.34(-0.93%) |
Oct 12, 2023 | 36.83 | 36.83 | 36.33 | 36.45 | 18,423 | -0.66(-1.78%) |
Oct 11, 2023 | 38.19 | 38.19 | 36.89 | 37.11 | 28,159 | -0.01(-0.03%) |
Oct 10, 2023 | 36.69 | 37.60 | 36.69 | 37.12 | 114,897 | +0.37(+1.01%) |
Oct 09, 2023 | 37.45 | 37.45 | 36.23 | 36.75 | 40,706 | +0.15(+0.41%) |
Oct 06, 2023 | 36.04 | 36.77 | 36.04 | 36.60 | 32,603 | +0.78(+2.17%) |
Oct 05, 2023 | 35.65 | 35.83 | 35.56 | 35.82 | 42,452 | +0.26(+0.74%) |
Oct 04, 2023 | 36.05 | 36.05 | 35.29 | 35.56 | 49,930 | -0.22(-0.63%) |
Oct 03, 2023 | 35.96 | 36.22 | 35.28 | 35.78 | 48,738 | -0.11(-0.29%) |
Oct 02, 2023 | 36.08 | 36.08 | 35.83 | 35.89 | 46,976 | -0.75(-2.05%) |
Sep 29, 2023 | 36.98 | 36.98 | 36.55 | 36.64 | 22,224 | +0.38(+1.05%) |
Sep 28, 2023 | 36.07 | 36.38 | 36.07 | 36.26 | 92,525 | +0.39(+1.09%) |
Sep 27, 2023 | 36.27 | 36.27 | 35.74 | 35.87 | 101,723 | -0.35(-0.97%) |
Sep 26, 2023 | 36.29 | 36.33 | 36.15 | 36.22 | 83,856 | -0.30(-0.82%) |
Sep 25, 2023 | 36.39 | 36.52 | 36.37 | 36.52 | 66,093 | +0.37(+1.02%) |
Sep 22, 2023 | 36.41 | 36.43 | 36.14 | 36.15 | 23,025 | -0.40(-1.09%) |
Sep 21, 2023 | 36.80 | 37.15 | 36.51 | 36.55 | 26,185 | -0.62(-1.67%) |
Sep 20, 2023 | 37.27 | 37.38 | 36.53 | 37.17 | 68,963 | +0.74(+2.03%) |
Sep 19, 2023 | 36.46 | 36.46 | 35.99 | 36.43 | 117,258 | +0.23(+0.64%) |
Sep 18, 2023 | 36.33 | 36.36 | 36.20 | 36.20 | 44,743 | +0.25(+0.70%) |
Sep 15, 2023 | 36.52 | 36.52 | 35.78 | 35.95 | 33,779 | +0.12(+0.33%) |
Sep 14, 2023 | 35.88 | 35.99 | 35.64 | 35.83 | 19,324 | +0.44(+1.24%) |
Sep 13, 2023 | 35.57 | 35.66 | 35.38 | 35.39 | 11,744 | -0.27(-0.76%) |
Sep 12, 2023 | 35.86 | 35.86 | 35.65 | 35.66 | 110,456 | -0.05(-0.14%) |
Sep 11, 2023 | 35.78 | 35.80 | 35.70 | 35.71 | 52,988 | +0.73(+2.09%) |
Sep 08, 2023 | 33.97 | 35.25 | 33.97 | 34.98 | 42,064 | +0.13(+0.37%) |
Sep 07, 2023 | 35.39 | 35.39 | 34.76 | 34.85 | 52,867 | -1.09(-3.03%) |
Sep 06, 2023 | 36.00 | 36.06 | 35.89 | 35.94 | 111,915 | -0.34(-0.94%) |
Sep 05, 2023 | 36.37 | 37.02 | 36.21 | 36.28 | 24,303 | -0.77(-2.08%) |
Sep 01, 2023 | 37.20 | 37.35 | 37.01 | 37.05 | 16,921 | -0.13(-0.35%) |
Aug 31, 2023 | 37.27 | 37.37 | 37.15 | 37.18 | 23,249 | -0.42(-1.12%) |
Aug 30, 2023 | 37.83 | 37.91 | 37.60 | 37.60 | 10,896 | +0.33(+0.89%) |
Aug 29, 2023 | 36.70 | 37.32 | 36.70 | 37.27 | 47,863 | +0.55(+1.51%) |
Aug 28, 2023 | 36.61 | 37.69 | 36.60 | 36.72 | 64,573 | -0.19(-0.53%) |
Aug 25, 2023 | 36.60 | 37.07 | 36.60 | 36.91 | 27,054 | -0.03(-0.08%) |
Aug 24, 2023 | 36.99 | 37.24 | 36.88 | 36.94 | 51,411 | -0.03(-0.08%) |
Aug 23, 2023 | 36.81 | 37.14 | 36.81 | 36.97 | 40,041 | +0.10(+0.27%) |
Aug 22, 2023 | 36.92 | 37.06 | 36.77 | 36.87 | 149,727 | +0.16(+0.44%) |
Aug 21, 2023 | 36.79 | 37.35 | 36.57 | 36.71 | 91,412 | -0.95(-2.52%) |
Aug 18, 2023 | 37.70 | 37.72 | 37.55 | 37.66 | 53,013 | -0.81(-2.11%) |
Aug 17, 2023 | 39.94 | 40.25 | 38.32 | 38.47 | 128,205 | -1.29(-3.24%) |
Aug 16, 2023 | 39.78 | 39.97 | 39.42 | 39.76 | 72,720 | +0.25(+0.63%) |
Aug 15, 2023 | 40.78 | 40.78 | 39.48 | 39.51 | 86,317 | -0.51(-1.27%) |
Aug 14, 2023 | 39.88 | 40.02 | 39.82 | 40.02 | 36,817 | -0.34(-0.84%) |
Aug 11, 2023 | 40.53 | 40.59 | 40.36 | 40.36 | 18,673 | -0.43(-1.05%) |
Aug 10, 2023 | 41.26 | 41.39 | 40.77 | 40.79 | 20,220 | -0.70(-1.69%) |
Aug 09, 2023 | 41.72 | 41.99 | 41.25 | 41.49 | 35,670 | +0.30(+0.73%) |
Aug 08, 2023 | 41.78 | 41.78 | 40.64 | 41.19 | 97,281 | -0.09(-0.22%) |
Aug 07, 2023 | 42.56 | 42.56 | 41.19 | 41.28 | 52,900 | -0.17(-0.41%) |
Aug 04, 2023 | 41.15 | 41.45 | 41.12 | 41.45 | 68,137 | +0.83(+2.04%) |
Aug 03, 2023 | 40.49 | 40.73 | 40.48 | 40.62 | 67,599 | +0.17(+0.42%) |
Aug 02, 2023 | 40.59 | 40.67 | 40.31 | 40.45 | 18,203 | -1.28(-3.07%) |
Aug 01, 2023 | 42.35 | 42.35 | 41.12 | 41.73 | 32,324 | -0.03(-0.07%) |
Jul 31, 2023 | 42.00 | 42.00 | 41.67 | 41.76 | 40,519 | +0.75(+1.83%) |
Jul 28, 2023 | 41.20 | 41.48 | 41.01 | 41.01 | 17,495 | -0.30(-0.73%) |
Jul 27, 2023 | 41.69 | 41.75 | 41.24 | 41.31 | 14,943 | +0.10(+0.24%) |
Jul 26, 2023 | 41.43 | 41.46 | 41.14 | 41.21 | 9,381 | -0.42(-1.01%) |
Jul 25, 2023 | 41.71 | 41.77 | 41.63 | 41.63 | 30,182 | -0.08(-0.19%) |
Jul 24, 2023 | 41.65 | 41.84 | 41.65 | 41.71 | 20,568 | +0.12(+0.29%) |
Jul 21, 2023 | 41.57 | 41.61 | 41.50 | 41.59 | 8,245 | -0.60(-1.43%) |
Jul 20, 2023 | 43.45 | 43.45 | 41.87 | 42.19 | 33,301 | +0.30(+0.72%) |
Jul 19, 2023 | 41.99 | 42.15 | 41.82 | 41.89 | 17,988 | +0.09(+0.22%) |
Jul 18, 2023 | 41.72 | 41.80 | 41.67 | 41.80 | 39,865 | -0.10(-0.24%) |
Jul 17, 2023 | 42.23 | 42.23 | 41.58 | 41.90 | 25,932 | +0.17(+0.41%) |
Jul 14, 2023 | 41.85 | 41.95 | 41.63 | 41.73 | 9,858 | -0.19(-0.45%) |
Jul 13, 2023 | 41.78 | 41.92 | 41.61 | 41.92 | 29,876 | +1.06(+2.59%) |
Jul 12, 2023 | 40.71 | 40.86 | 40.60 | 40.86 | 17,951 | +0.59(+1.47%) |
Jul 11, 2023 | 40.27 | 40.30 | 40.04 | 40.27 | 53,530 | -0.16(-0.40%) |
Jul 10, 2023 | 40.38 | 40.44 | 40.29 | 40.43 | 36,824 | -0.41(-1.00%) |
Jul 07, 2023 | 40.52 | 40.85 | 40.52 | 40.84 | 32,476 | +0.23(+0.57%) |
Jul 06, 2023 | 40.82 | 41.01 | 40.57 | 40.61 | 53,887 | -0.74(-1.79%) |
Jul 05, 2023 | 41.47 | 41.55 | 41.35 | 41.35 | 47,105 | -0.32(-0.78%) |
Jul 03, 2023 | 41.50 | 41.72 | 41.50 | 41.67 | 14,094 | -0.23(-0.56%) |
Jun 30, 2023 | 41.89 | 41.98 | 41.80 | 41.91 | 37,043 | +0.46(+1.11%) |
Jun 29, 2023 | 41.30 | 41.55 | 41.30 | 41.45 | 13,187 | +0.67(+1.64%) |
Jun 28, 2023 | 40.62 | 40.92 | 40.61 | 40.78 | 17,533 | -0.23(-0.56%) |
Jun 27, 2023 | 40.99 | 41.14 | 40.96 | 41.01 | 87,965 | -0.19(-0.46%) |
Jun 26, 2023 | 41.19 | 41.21 | 41.10 | 41.20 | 43,984 | +0.23(+0.56%) |
Jun 23, 2023 | 40.99 | 41.10 | 40.97 | 40.97 | 28,367 | -0.76(-1.82%) |
Jun 22, 2023 | 41.74 | 41.86 | 41.68 | 41.73 | 27,876 | -0.82(-1.93%) |
Jun 21, 2023 | 42.21 | 42.55 | 42.08 | 42.55 | 25,096 | +0.22(+0.52%) |
Jun 20, 2023 | 42.18 | 42.33 | 42.07 | 42.33 | 26,129 | -0.10(-0.24%) |
Jun 16, 2023 | 42.43 | 42.60 | 42.43 | 42.43 | 26,677 | +0.44(+1.05%) |
Jun 15, 2023 | 41.75 | 42.18 | 41.73 | 41.99 | 23,980 | +0.63(+1.52%) |
Jun 14, 2023 | 41.60 | 41.62 | 41.05 | 41.36 | 8,756 | +0.27(+0.66%) |
Jun 13, 2023 | 41.11 | 41.27 | 41.09 | 41.09 | 55,602 | -0.29(-0.70%) |
Jun 12, 2023 | 40.86 | 41.62 | 40.86 | 41.38 | 47,662 | +0.16(+0.39%) |
Jun 09, 2023 | 41.38 | 41.38 | 41.17 | 41.22 | 33,275 | -0.36(-0.87%) |
Jun 08, 2023 | 41.45 | 41.62 | 41.35 | 41.58 | 25,883 | +0.74(+1.81%) |
Jun 07, 2023 | 41.25 | 41.25 | 40.75 | 40.84 | 17,739 | +0.23(+0.56%) |
Jun 06, 2023 | 40.53 | 40.76 | 40.53 | 40.61 | 32,762 | -4.12(-9.20%) |
Jun 05, 2023 | 45.31 | 45.80 | 44.61 | 44.73 | 20,808 | -0.27(-0.60%) |
Jun 02, 2023 | 45.18 | 45.18 | 44.78 | 45.00 | 15,417 | -0.04(-0.09%) |