Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 38.77 | 39.11 | 38.28 | 38.67 | 44,846 | -0.09(-0.23%) |
Apr 29, 2024 | 38.69 | 39.16 | 38.23 | 38.76 | 39,430 | +0.44(+1.15%) |
Apr 26, 2024 | 37.68 | 38.61 | 37.68 | 38.32 | 48,236 | +0.42(+1.11%) |
Apr 25, 2024 | 38.06 | 38.06 | 37.58 | 37.90 | 67,335 | -0.29(-0.76%) |
Apr 24, 2024 | 38.82 | 38.82 | 38.09 | 38.19 | 28,080 | -0.44(-1.14%) |
Apr 23, 2024 | 38.34 | 39.08 | 38.30 | 38.63 | 39,003 | +0.23(+0.60%) |
Apr 22, 2024 | 38.08 | 38.92 | 37.62 | 38.40 | 139,856 | +0.32(+0.84%) |
Apr 19, 2024 | 38.30 | 38.78 | 38.00 | 38.08 | 41,404 | -0.38(-0.99%) |
Apr 18, 2024 | 38.88 | 39.04 | 38.00 | 38.46 | 99,394 | -0.18(-0.47%) |
Apr 17, 2024 | 39.86 | 40.14 | 38.34 | 38.64 | 180,910 | -0.76(-1.93%) |
Apr 16, 2024 | 38.54 | 39.61 | 38.08 | 39.40 | 176,831 | +0.51(+1.31%) |
Apr 15, 2024 | 39.25 | 39.46 | 38.25 | 38.89 | 291,489 | -0.30(-0.77%) |
Apr 12, 2024 | 39.61 | 39.74 | 39.00 | 39.19 | 233,318 | -0.82(-2.05%) |
Apr 11, 2024 | 39.78 | 40.15 | 39.35 | 40.01 | 187,411 | +0.29(+0.73%) |
Apr 10, 2024 | 40.06 | 40.24 | 39.53 | 39.72 | 158,929 | -1.18(-2.89%) |
Apr 09, 2024 | 41.36 | 41.58 | 40.45 | 40.90 | 86,529 | -0.26(-0.63%) |
Apr 08, 2024 | 41.40 | 41.55 | 41.00 | 41.16 | 104,770 | -0.08(-0.19%) |
Apr 05, 2024 | 40.50 | 41.31 | 40.00 | 41.24 | 209,655 | +1.04(+2.59%) |
Apr 04, 2024 | 41.00 | 41.74 | 40.20 | 40.20 | 38,275 | -0.55(-1.35%) |
Apr 03, 2024 | 41.17 | 41.43 | 40.73 | 40.75 | 82,615 | -0.75(-1.81%) |
Apr 02, 2024 | 41.79 | 42.25 | 41.06 | 41.50 | 1,343,347 | -0.78(-1.84%) |
Apr 01, 2024 | 41.85 | 42.44 | 41.58 | 42.28 | 50,090 | +0.38(+0.91%) |
Mar 28, 2024 | 41.42 | 42.06 | 41.25 | 41.90 | 159,625 | +0.43(+1.04%) |
Mar 27, 2024 | 41.59 | 42.25 | 41.27 | 41.47 | 103,291 | +0.11(+0.27%) |
Mar 26, 2024 | 41.72 | 41.91 | 41.10 | 41.36 | 141,904 | +0.26(+0.63%) |
Mar 25, 2024 | 41.33 | 41.91 | 40.88 | 41.10 | 177,053 | -0.28(-0.68%) |
Mar 22, 2024 | 42.00 | 42.41 | 41.27 | 41.38 | 168,689 | -0.49(-1.17%) |
Mar 21, 2024 | 42.71 | 43.21 | 41.79 | 41.87 | 215,788 | -0.47(-1.11%) |
Mar 20, 2024 | 42.08 | 43.19 | 41.80 | 42.34 | 234,043 | +0.11(+0.26%) |
Mar 19, 2024 | 42.62 | 43.48 | 42.01 | 42.23 | 271,426 | -0.65(-1.52%) |
Mar 18, 2024 | 43.10 | 43.83 | 42.76 | 42.88 | 223,896 | -0.13(-0.30%) |
Mar 15, 2024 | 42.60 | 43.85 | 42.51 | 43.01 | 161,599 | +0.12(+0.28%) |
Mar 14, 2024 | 42.87 | 43.23 | 42.58 | 42.89 | 169,703 | -0.22(-0.51%) |
Mar 13, 2024 | 42.36 | 43.95 | 42.18 | 43.11 | 221,943 | +0.74(+1.75%) |
Mar 12, 2024 | 42.23 | 42.50 | 41.69 | 42.37 | 153,702 | -0.02(-0.05%) |
Mar 11, 2024 | 42.23 | 42.62 | 42.00 | 42.39 | 85,185 | -0.07(-0.16%) |
Mar 08, 2024 | 42.93 | 43.44 | 42.15 | 42.46 | 137,161 | -0.64(-1.48%) |
Mar 07, 2024 | 42.71 | 43.72 | 42.71 | 43.10 | 328,046 | +0.37(+0.87%) |
Mar 06, 2024 | 42.01 | 43.09 | 41.82 | 42.73 | 355,029 | +0.91(+2.18%) |
Mar 05, 2024 | 42.14 | 43.02 | 41.82 | 41.82 | 254,534 | -0.66(-1.55%) |
Mar 04, 2024 | 41.93 | 43.34 | 41.93 | 42.48 | 537,835 | +0.36(+0.85%) |
Mar 01, 2024 | 40.79 | 42.34 | 40.18 | 42.12 | 262,935 | +1.63(+4.02%) |
Feb 29, 2024 | 39.64 | 40.74 | 39.46 | 40.49 | 122,570 | +0.82(+2.08%) |
Feb 28, 2024 | 39.73 | 40.42 | 39.67 | 39.67 | 83,619 | -0.42(-1.04%) |
Feb 27, 2024 | 39.50 | 40.43 | 39.48 | 40.09 | 91,686 | +0.66(+1.66%) |
Feb 26, 2024 | 38.74 | 40.18 | 38.73 | 39.43 | 94,586 | +0.47(+1.20%) |
Feb 23, 2024 | 39.71 | 39.71 | 38.87 | 38.96 | 140,571 | -0.52(-1.31%) |
Feb 22, 2024 | 39.94 | 40.02 | 39.32 | 39.48 | 176,458 | -0.04(-0.10%) |
Feb 21, 2024 | 40.33 | 40.33 | 39.47 | 39.52 | 152,515 | -0.79(-1.97%) |
Feb 20, 2024 | 41.83 | 41.93 | 40.24 | 40.32 | 166,291 | -1.88(-4.45%) |
Feb 16, 2024 | 41.69 | 42.69 | 40.82 | 42.19 | 196,711 | +0.70(+1.68%) |
Feb 15, 2024 | 40.61 | 41.79 | 39.72 | 41.50 | 210,223 | +0.45(+1.09%) |
Feb 14, 2024 | 41.94 | 41.94 | 39.92 | 41.05 | 328,131 | -0.54(-1.29%) |
Feb 13, 2024 | 41.66 | 42.11 | 41.26 | 41.59 | 331,603 | -0.78(-1.85%) |
Feb 12, 2024 | 41.37 | 42.48 | 41.37 | 42.37 | 209,866 | +0.71(+1.69%) |
Feb 09, 2024 | 41.20 | 41.81 | 41.11 | 41.67 | 156,825 | +0.42(+1.01%) |
Feb 08, 2024 | 41.61 | 41.61 | 40.82 | 41.25 | 180,129 | -0.03(-0.07%) |
Feb 07, 2024 | 40.80 | 41.31 | 40.60 | 41.28 | 304,365 | +0.49(+1.19%) |
Feb 06, 2024 | 40.10 | 41.19 | 40.09 | 40.79 | 177,453 | +0.71(+1.78%) |
Feb 05, 2024 | 40.60 | 40.71 | 40.08 | 40.08 | 221,699 | -0.58(-1.42%) |
Feb 02, 2024 | 40.59 | 40.71 | 40.07 | 40.65 | 236,263 | +0.11(+0.27%) |
Feb 01, 2024 | 40.35 | 40.98 | 39.71 | 40.54 | 302,781 | +0.06(+0.15%) |
Jan 31, 2024 | 40.30 | 41.27 | 40.18 | 40.48 | 491,060 | -0.18(-0.44%) |
Jan 30, 2024 | 39.72 | 41.14 | 39.19 | 40.66 | 393,634 | +0.92(+2.32%) |
Jan 29, 2024 | 39.69 | 39.90 | 39.37 | 39.74 | 345,544 | +0.16(+0.40%) |
Jan 26, 2024 | 39.30 | 39.75 | 39.01 | 39.58 | 416,047 | +0.50(+1.27%) |
Jan 25, 2024 | 39.02 | 39.47 | 38.68 | 39.08 | 236,101 | +0.12(+0.31%) |
Jan 24, 2024 | 39.08 | 39.41 | 38.87 | 38.96 | 296,489 | +0.11(+0.28%) |
Jan 23, 2024 | 39.38 | 39.42 | 38.57 | 38.86 | 187,241 | -0.21(-0.53%) |
Jan 22, 2024 | 39.16 | 39.56 | 38.79 | 39.06 | 391,191 | -0.16(-0.41%) |
Jan 19, 2024 | 38.95 | 39.44 | 38.24 | 39.22 | 291,171 | +0.29(+0.74%) |
Jan 18, 2024 | 38.73 | 39.21 | 38.53 | 38.94 | 105,267 | +0.37(+0.95%) |
Jan 17, 2024 | 38.79 | 38.99 | 38.33 | 38.57 | 212,211 | -0.46(-1.17%) |
Jan 16, 2024 | 38.85 | 39.39 | 38.56 | 39.02 | 228,752 | +0.20(+0.51%) |
Jan 12, 2024 | 38.94 | 39.20 | 38.26 | 38.83 | 187,847 | -0.09(-0.23%) |
Jan 11, 2024 | 37.88 | 39.00 | 37.53 | 38.92 | 241,042 | +0.97(+2.56%) |
Jan 10, 2024 | 37.35 | 38.21 | 37.35 | 37.94 | 134,114 | +0.38(+1.00%) |
Jan 09, 2024 | 38.29 | 38.29 | 37.33 | 37.56 | 264,966 | -0.78(-2.05%) |
Jan 08, 2024 | 37.17 | 38.73 | 36.84 | 38.35 | 275,647 | +1.24(+3.35%) |
Jan 05, 2024 | 37.07 | 37.26 | 36.59 | 37.11 | 184,687 | +0.10(+0.27%) |
Jan 04, 2024 | 38.03 | 38.68 | 36.89 | 37.01 | 184,284 | -0.96(-2.54%) |
Jan 03, 2024 | 39.11 | 39.15 | 37.85 | 37.97 | 163,177 | -1.25(-3.19%) |
Jan 02, 2024 | 39.69 | 39.90 | 37.74 | 39.22 | 289,547 | -0.30(-0.75%) |
Dec 29, 2023 | 38.76 | 39.86 | 38.75 | 39.52 | 193,080 | +0.23(+0.58%) |
Dec 28, 2023 | 38.30 | 39.43 | 38.30 | 39.29 | 230,526 | +0.75(+1.96%) |
Dec 27, 2023 | 38.29 | 38.88 | 38.22 | 38.54 | 164,083 | -0.04(-0.10%) |
Dec 26, 2023 | 37.67 | 38.70 | 37.67 | 38.58 | 73,640 | +0.69(+1.81%) |
Dec 22, 2023 | 37.92 | 38.42 | 37.75 | 37.89 | 52,998 | -0.23(-0.60%) |
Dec 21, 2023 | 37.62 | 38.43 | 37.62 | 38.12 | 160,740 | +0.71(+1.88%) |
Dec 20, 2023 | 38.65 | 39.17 | 37.42 | 37.42 | 161,183 | -1.30(-3.36%) |
Dec 19, 2023 | 37.98 | 38.82 | 37.98 | 38.72 | 69,821 | +0.85(+2.26%) |
Dec 18, 2023 | 38.10 | 38.95 | 37.77 | 37.86 | 139,864 | -0.65(-1.68%) |
Dec 15, 2023 | 38.68 | 39.50 | 37.94 | 38.51 | 148,132 | -0.16(-0.41%) |
Dec 14, 2023 | 39.40 | 40.31 | 38.56 | 38.67 | 353,978 | -0.05(-0.13%) |
Dec 13, 2023 | 38.09 | 38.87 | 37.38 | 38.72 | 95,570 | +0.53(+1.38%) |
Dec 12, 2023 | 38.74 | 39.08 | 37.62 | 38.19 | 160,918 | -0.96(-2.46%) |
Dec 11, 2023 | 39.02 | 39.78 | 38.92 | 39.15 | 798,112 | +0.08(+0.20%) |
Dec 08, 2023 | 38.41 | 39.47 | 38.41 | 39.07 | 164,677 | +0.55(+1.42%) |
Dec 07, 2023 | 38.24 | 39.09 | 38.24 | 38.53 | 85,609 | +0.19(+0.49%) |
Dec 06, 2023 | 39.31 | 39.72 | 38.31 | 38.34 | 97,072 | -0.88(-2.25%) |
Dec 05, 2023 | 38.92 | 39.80 | 38.57 | 39.22 | 141,137 | +0.31(+0.79%) |
Dec 04, 2023 | 38.77 | 39.08 | 38.28 | 38.92 | 240,779 | +0.27(+0.69%) |
Dec 01, 2023 | 38.43 | 39.20 | 38.04 | 38.65 | 199,530 | +0.00(+0.00%) |
Nov 30, 2023 | 37.95 | 39.17 | 37.95 | 38.65 | 136,475 | +0.48(+1.27%) |
Nov 29, 2023 | 38.83 | 39.29 | 38.16 | 38.17 | 142,614 | -0.49(-1.27%) |
Nov 28, 2023 | 38.67 | 38.92 | 37.98 | 38.66 | 125,450 | +0.11(+0.28%) |
Nov 27, 2023 | 38.53 | 38.92 | 38.04 | 38.55 | 181,800 | -0.20(-0.51%) |
Nov 24, 2023 | 38.71 | 39.05 | 38.47 | 38.75 | 43,310 | -0.18(-0.46%) |
Nov 22, 2023 | 37.69 | 39.33 | 37.69 | 38.92 | 346,363 | +1.26(+3.35%) |
Nov 21, 2023 | 38.05 | 38.42 | 37.59 | 37.66 | 88,100 | -0.62(-1.62%) |
Nov 20, 2023 | 37.68 | 38.77 | 37.46 | 38.28 | 244,630 | +0.53(+1.41%) |
Nov 17, 2023 | 37.10 | 38.35 | 36.65 | 37.75 | 194,579 | +0.89(+2.41%) |
Nov 16, 2023 | 38.23 | 38.47 | 36.43 | 36.87 | 351,170 | -1.54(-4.00%) |
Nov 15, 2023 | 38.82 | 39.69 | 38.13 | 38.40 | 261,371 | -0.15(-0.38%) |
Nov 14, 2023 | 37.45 | 38.62 | 36.98 | 38.55 | 439,857 | +1.74(+4.74%) |
Nov 13, 2023 | 37.01 | 37.22 | 36.49 | 36.81 | 338,835 | -0.32(-0.85%) |
Nov 10, 2023 | 37.11 | 37.49 | 36.76 | 37.12 | 417,383 | +0.41(+1.13%) |
Nov 09, 2023 | 37.39 | 37.86 | 36.38 | 36.71 | 453,100 | -0.50(-1.35%) |
Nov 08, 2023 | 38.12 | 39.08 | 37.16 | 37.21 | 438,781 | -0.63(-1.67%) |
Nov 07, 2023 | 37.55 | 38.17 | 36.68 | 37.84 | 412,052 | +0.15(+0.39%) |
Nov 06, 2023 | 38.23 | 38.47 | 37.11 | 37.69 | 705,442 | +0.00(+0.00%) |
Nov 03, 2023 | 37.93 | 38.92 | 36.31 | 37.69 | 1,251,654 | +1.23(+3.38%) |
Nov 02, 2023 | 37.33 | 37.66 | 34.03 | 36.46 | 3,022,313 | -0.50(-1.36%) |
Nov 01, 2023 | 35.25 | 38.33 | 34.49 | 36.96 | 1,357,255 | +1.98(+5.66%) |
Oct 31, 2023 | 34.03 | 35.15 | 33.88 | 34.98 | 66,455 | +1.08(+3.20%) |
Oct 30, 2023 | 33.66 | 34.18 | 33.54 | 33.90 | 46,797 | -0.03(-0.09%) |
Oct 27, 2023 | 34.32 | 34.49 | 33.59 | 33.93 | 41,493 | -0.33(-0.95%) |
Oct 26, 2023 | 34.49 | 34.97 | 34.08 | 34.25 | 23,435 | -0.24(-0.69%) |
Oct 25, 2023 | 34.76 | 34.87 | 34.40 | 34.49 | 25,893 | -0.44(-1.27%) |
Oct 24, 2023 | 34.74 | 35.39 | 34.33 | 34.93 | 58,241 | +0.39(+1.14%) |
Oct 23, 2023 | 34.24 | 35.31 | 34.20 | 34.54 | 80,664 | -0.03(-0.09%) |
Oct 20, 2023 | 34.74 | 34.98 | 34.28 | 34.57 | 48,291 | -0.31(-0.88%) |
Oct 19, 2023 | 34.74 | 35.47 | 34.66 | 34.87 | 21,524 | -0.09(-0.25%) |
Oct 18, 2023 | 34.99 | 35.52 | 34.77 | 34.96 | 40,684 | -0.33(-0.92%) |
Oct 17, 2023 | 34.54 | 35.35 | 34.54 | 35.29 | 55,340 | +0.29(+0.82%) |
Oct 16, 2023 | 34.24 | 35.33 | 34.19 | 35.00 | 56,054 | +0.68(+1.98%) |
Oct 13, 2023 | 34.99 | 35.18 | 33.85 | 34.32 | 110,137 | -0.88(-2.49%) |
Oct 12, 2023 | 35.36 | 36.41 | 35.02 | 35.20 | 80,963 | -0.83(-2.30%) |
Oct 11, 2023 | 36.06 | 36.63 | 35.38 | 36.03 | 144,492 | -0.24(-0.65%) |
Oct 10, 2023 | 37.08 | 37.08 | 36.12 | 36.26 | 74,597 | -0.15(-0.41%) |
Oct 09, 2023 | 35.65 | 36.68 | 35.65 | 36.41 | 80,121 | +0.38(+1.07%) |
Oct 06, 2023 | 36.01 | 36.56 | 35.79 | 36.03 | 206,817 | +0.13(+0.36%) |
Oct 05, 2023 | 36.09 | 36.74 | 35.54 | 35.90 | 126,661 | -0.32(-0.87%) |
Oct 04, 2023 | 36.29 | 36.84 | 35.80 | 36.22 | 109,623 | +0.00(+0.00%) |
Oct 03, 2023 | 36.04 | 37.33 | 35.76 | 36.22 | 130,213 | -0.21(-0.57%) |
Oct 02, 2023 | 36.14 | 36.89 | 36.07 | 36.42 | 38,683 | -0.04(-0.11%) |
Sep 29, 2023 | 36.48 | 38.34 | 36.22 | 36.46 | 75,511 | -0.06(-0.16%) |
Sep 28, 2023 | 37.52 | 39.10 | 36.44 | 36.52 | 175,889 | -1.19(-3.16%) |
Sep 27, 2023 | 38.38 | 38.88 | 37.50 | 37.71 | 103,729 | -0.72(-1.87%) |
Sep 26, 2023 | 38.94 | 39.32 | 38.24 | 38.43 | 118,658 | -0.99(-2.50%) |
Sep 25, 2023 | 38.39 | 39.42 | 38.78 | 39.42 | 94,814 | +0.05(+0.13%) |
Sep 22, 2023 | 39.03 | 39.66 | 38.93 | 39.37 | 55,365 | +0.35(+0.91%) |
Sep 21, 2023 | 39.02 | 39.31 | 38.62 | 39.01 | 71,947 | -0.01(-0.03%) |
Sep 20, 2023 | 39.17 | 39.92 | 38.96 | 39.02 | 95,978 | +0.12(+0.30%) |
Sep 19, 2023 | 38.91 | 39.42 | 38.72 | 38.91 | 114,282 | +0.01(+0.03%) |
Sep 18, 2023 | 38.72 | 39.06 | 38.72 | 38.90 | 107,339 | +0.22(+0.56%) |
Sep 15, 2023 | 38.78 | 39.10 | 38.68 | 38.68 | 56,854 | -0.27(-0.68%) |
Sep 14, 2023 | 39.12 | 39.19 | 38.72 | 38.94 | 1,142,011 | +0.07(+0.18%) |
Sep 13, 2023 | 38.88 | 39.05 | 38.58 | 38.88 | 64,322 | +0.04(+0.10%) |
Sep 12, 2023 | 38.82 | 39.21 | 38.72 | 38.84 | 83,764 | -0.22(-0.56%) |
Sep 11, 2023 | 38.96 | 39.21 | 38.68 | 39.05 | 71,884 | +0.02(+0.05%) |
Sep 08, 2023 | 39.14 | 39.42 | 38.91 | 39.03 | 71,842 | -0.31(-0.78%) |
Sep 07, 2023 | 39.17 | 39.42 | 38.99 | 39.34 | 62,559 | +0.02(+0.05%) |
Sep 06, 2023 | 39.46 | 39.57 | 39.04 | 39.32 | 46,824 | -0.18(-0.45%) |
Sep 05, 2023 | 39.91 | 40.03 | 39.30 | 39.50 | 103,023 | -0.41(-1.04%) |
Sep 01, 2023 | 39.08 | 40.52 | 39.03 | 39.91 | 172,688 | +0.73(+1.87%) |
Aug 31, 2023 | 39.21 | 39.37 | 38.95 | 39.18 | 165,723 | +0.10(+0.25%) |
Aug 30, 2023 | 38.55 | 39.17 | 38.55 | 39.08 | 125,825 | +0.34(+0.88%) |
Aug 29, 2023 | 38.64 | 39.13 | 38.41 | 38.74 | 115,990 | +0.30(+0.79%) |
Aug 28, 2023 | 38.36 | 38.83 | 38.36 | 38.43 | 27,646 | -0.02(-0.05%) |
Aug 25, 2023 | 38.56 | 38.83 | 38.39 | 38.45 | 42,810 | -0.13(-0.33%) |
Aug 24, 2023 | 38.64 | 38.67 | 38.42 | 38.58 | 28,205 | -0.02(-0.05%) |
Aug 23, 2023 | 38.75 | 38.89 | 38.26 | 38.60 | 121,594 | -0.14(-0.35%) |
Aug 22, 2023 | 38.87 | 38.98 | 38.42 | 38.74 | 144,294 | -0.09(-0.23%) |
Aug 21, 2023 | 38.57 | 39.21 | 38.38 | 38.82 | 61,203 | -0.04(-0.10%) |
Aug 18, 2023 | 38.28 | 39.09 | 38.11 | 38.86 | 121,457 | +0.86(+2.27%) |
Aug 17, 2023 | 38.10 | 38.67 | 37.68 | 38.00 | 141,894 | -0.83(-2.14%) |
Aug 16, 2023 | 38.13 | 39.13 | 38.05 | 38.83 | 87,935 | +0.72(+1.90%) |
Aug 15, 2023 | 38.46 | 38.65 | 37.04 | 38.11 | 144,644 | -0.38(-0.99%) |
Aug 14, 2023 | 38.30 | 38.67 | 38.13 | 38.49 | 130,174 | +0.04(+0.10%) |
Aug 11, 2023 | 37.61 | 38.66 | 37.43 | 38.45 | 110,286 | +0.71(+1.89%) |
Aug 10, 2023 | 37.71 | 38.63 | 37.49 | 37.74 | 114,949 | -0.17(-0.44%) |
Aug 09, 2023 | 38.28 | 38.28 | 37.56 | 37.91 | 179,242 | -0.24(-0.64%) |
Aug 08, 2023 | 39.28 | 39.66 | 37.86 | 38.15 | 332,520 | -1.50(-3.78%) |
Aug 07, 2023 | 40.89 | 40.97 | 39.27 | 39.65 | 204,304 | -1.50(-3.64%) |
Aug 04, 2023 | 40.53 | 41.40 | 39.84 | 41.14 | 424,147 | +0.84(+2.09%) |
Aug 03, 2023 | 36.72 | 40.51 | 36.72 | 40.30 | 504,907 | +3.43(+9.31%) |
Aug 02, 2023 | 37.24 | 37.56 | 36.75 | 36.87 | 991,524 | -1.09(-2.86%) |
Aug 01, 2023 | 37.78 | 37.98 | 37.17 | 37.95 | 303,191 | -0.15(-0.39%) |
Jul 31, 2023 | 37.51 | 38.44 | 37.51 | 38.10 | 301,580 | +0.41(+1.09%) |
Jul 28, 2023 | 37.65 | 38.38 | 37.20 | 37.69 | 187,369 | +0.03(+0.08%) |
Jul 27, 2023 | 37.66 | 38.62 | 37.64 | 37.66 | 197,009 | +0.10(+0.26%) |
Jul 26, 2023 | 36.32 | 37.60 | 36.09 | 37.56 | 214,780 | +1.49(+4.12%) |
Jul 25, 2023 | 35.17 | 36.08 | 34.95 | 36.08 | 210,155 | +0.93(+2.64%) |
Jul 24, 2023 | 34.95 | 35.30 | 34.87 | 35.15 | 347,491 | +0.07(+0.19%) |
Jul 21, 2023 | 36.07 | 36.36 | 34.77 | 35.08 | 830,215 | -0.79(-2.21%) |
Jul 20, 2023 | 36.52 | 36.68 | 35.40 | 35.87 | 242,935 | -0.52(-1.42%) |
Jul 19, 2023 | 36.47 | 36.81 | 36.30 | 36.39 | 262,149 | -0.20(-0.53%) |
Jul 18, 2023 | 36.53 | 36.87 | 36.28 | 36.58 | 316,882 | +0.00(+0.00%) |
Jul 17, 2023 | 36.44 | 36.87 | 36.36 | 36.58 | 380,638 | -0.10(-0.27%) |
Jul 14, 2023 | 36.89 | 36.91 | 36.49 | 36.68 | 544,992 | -0.24(-0.66%) |
Jul 13, 2023 | 36.76 | 37.25 | 36.36 | 36.93 | 653,443 | -0.10(-0.26%) |
Jul 12, 2023 | 37.56 | 37.64 | 37.01 | 37.02 | 192,313 | -0.29(-0.79%) |
Jul 11, 2023 | 38.07 | 38.25 | 37.09 | 37.32 | 207,849 | -0.78(-2.05%) |
Jul 10, 2023 | 38.38 | 38.66 | 37.97 | 38.10 | 155,996 | -0.28(-0.74%) |
Jul 07, 2023 | 37.41 | 39.05 | 37.17 | 38.38 | 382,962 | -0.40(-1.03%) |
Jul 06, 2023 | 38.64 | 39.08 | 38.64 | 38.79 | 191,308 | -0.16(-0.40%) |
Jul 05, 2023 | 39.13 | 39.33 | 38.69 | 38.94 | 171,299 | -0.20(-0.50%) |
Jul 03, 2023 | 38.90 | 39.26 | 38.82 | 39.14 | 76,449 | +0.04(+0.10%) |
Jun 30, 2023 | 39.13 | 39.38 | 38.88 | 39.10 | 159,432 | -0.03(-0.07%) |
Jun 29, 2023 | 38.90 | 39.35 | 38.82 | 39.13 | 176,610 | +0.12(+0.30%) |
Jun 28, 2023 | 39.36 | 39.60 | 38.88 | 39.01 | 175,494 | -0.63(-1.58%) |
Jun 27, 2023 | 39.38 | 39.66 | 39.12 | 39.64 | 156,944 | +0.12(+0.30%) |
Jun 26, 2023 | 38.97 | 39.86 | 38.97 | 39.52 | 132,487 | +0.40(+1.03%) |
Jun 23, 2023 | 39.61 | 39.94 | 39.12 | 39.12 | 382,644 | -0.94(-2.34%) |
Jun 22, 2023 | 40.82 | 40.82 | 39.40 | 40.06 | 281,045 | -0.50(-1.23%) |
Jun 21, 2023 | 40.51 | 41.15 | 40.05 | 40.56 | 197,095 | +0.21(+0.51%) |
Jun 20, 2023 | 40.41 | 40.51 | 40.06 | 40.35 | 202,103 | -0.25(-0.63%) |
Jun 16, 2023 | 41.14 | 41.37 | 40.29 | 40.60 | 282,444 | -0.79(-1.91%) |
Jun 15, 2023 | 42.09 | 42.15 | 40.75 | 41.40 | 255,921 | -0.61(-1.44%) |
Jun 14, 2023 | 42.55 | 42.63 | 41.47 | 42.00 | 115,547 | -0.47(-1.11%) |
Jun 13, 2023 | 42.28 | 42.57 | 41.57 | 42.47 | 588,935 | +0.38(+0.91%) |
Jun 12, 2023 | 41.78 | 42.40 | 41.56 | 42.09 | 370,901 | +0.36(+0.87%) |
Jun 09, 2023 | 41.26 | 41.81 | 40.91 | 41.73 | 171,895 | +0.29(+0.71%) |
Jun 08, 2023 | 41.78 | 41.91 | 41.16 | 41.44 | 207,738 | -0.24(-0.59%) |
Jun 07, 2023 | 41.37 | 42.16 | 41.14 | 41.68 | 275,344 | +0.60(+1.45%) |
Jun 06, 2023 | 41.97 | 42.06 | 40.79 | 41.08 | 346,896 | -1.18(-2.80%) |
Jun 05, 2023 | 43.73 | 44.09 | 42.23 | 42.27 | 161,360 | -1.53(-3.50%) |
Jun 02, 2023 | 43.54 | 43.81 | 43.00 | 43.80 | 197,705 | +0.40(+0.92%) |
Jun 01, 2023 | 43.42 | 43.54 | 42.93 | 43.40 | 114,573 | +0.06(+0.13%) |
May 31, 2023 | 43.05 | 43.82 | 42.50 | 43.35 | 163,628 | +0.44(+1.02%) |
May 30, 2023 | 42.98 | 43.22 | 42.18 | 42.91 | 190,609 | -0.23(-0.54%) |
May 26, 2023 | 42.76 | 43.22 | 42.74 | 43.14 | 120,560 | +0.35(+0.82%) |
May 25, 2023 | 44.08 | 44.08 | 42.13 | 42.79 | 62,158 | -0.92(-2.11%) |
May 24, 2023 | 43.37 | 43.77 | 43.37 | 43.72 | 153,240 | +0.00(+0.00%) |
May 23, 2023 | 43.65 | 43.83 | 43.12 | 43.72 | 688,430 | +0.18(+0.42%) |
May 22, 2023 | 43.47 | 43.85 | 43.31 | 43.53 | 128,756 | +0.06(+0.13%) |
May 19, 2023 | 43.58 | 43.90 | 42.96 | 43.47 | 100,419 | +0.18(+0.43%) |
May 18, 2023 | 41.96 | 44.05 | 41.96 | 43.29 | 263,320 | +0.95(+2.25%) |
May 17, 2023 | 41.21 | 42.34 | 40.96 | 42.34 | 123,507 | +1.24(+3.03%) |
May 16, 2023 | 42.23 | 42.46 | 40.34 | 41.09 | 243,268 | -1.09(-2.58%) |
May 15, 2023 | 41.83 | 42.23 | 41.64 | 42.18 | 191,196 | +0.32(+0.77%) |
May 12, 2023 | 42.03 | 42.25 | 41.48 | 41.86 | 145,287 | -0.19(-0.46%) |
May 11, 2023 | 40.80 | 42.10 | 40.70 | 42.05 | 182,346 | +0.58(+1.41%) |
May 10, 2023 | 40.80 | 41.49 | 39.99 | 41.47 | 183,820 | +0.72(+1.76%) |
May 09, 2023 | 40.26 | 40.75 | 39.85 | 40.75 | 613,257 | +0.63(+1.57%) |
May 08, 2023 | 39.98 | 40.50 | 39.67 | 40.12 | 206,724 | +0.50(+1.25%) |
May 05, 2023 | 39.56 | 39.99 | 39.11 | 39.63 | 255,380 | +0.49(+1.24%) |
May 04, 2023 | 40.32 | 40.32 | 38.13 | 39.14 | 293,514 | -0.57(-1.44%) |
May 03, 2023 | 40.61 | 40.80 | 39.01 | 39.71 | 269,884 | -0.74(-1.83%) |
May 02, 2023 | 41.86 | 41.86 | 40.25 | 40.45 | 213,607 | -1.41(-3.37%) |