Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 69.45 | 70.97 | 69.45 | 70.63 | 160,292 | +1.30(+1.88%) |
May 30, 2024 | 69.52 | 69.92 | 68.05 | 69.33 | 105,662 | +0.17(+0.25%) |
May 29, 2024 | 68.66 | 69.43 | 68.30 | 69.16 | 63,748 | -0.11(-0.16%) |
May 28, 2024 | 70.50 | 70.58 | 68.34 | 69.27 | 180,208 | -1.25(-1.77%) |
May 24, 2024 | 68.76 | 70.52 | 68.47 | 70.52 | 162,129 | +2.00(+2.92%) |
May 23, 2024 | 67.65 | 69.05 | 67.30 | 68.52 | 117,554 | +0.81(+1.20%) |
May 22, 2024 | 66.23 | 68.04 | 65.85 | 67.71 | 97,625 | +1.36(+2.05%) |
May 21, 2024 | 66.03 | 66.35 | 65.50 | 66.35 | 62,954 | +0.30(+0.45%) |
May 20, 2024 | 66.12 | 66.39 | 65.78 | 66.05 | 53,665 | +0.11(+0.17%) |
May 17, 2024 | 66.50 | 66.50 | 65.28 | 65.94 | 61,288 | -0.38(-0.57%) |
May 16, 2024 | 67.87 | 67.87 | 66.16 | 66.32 | 66,250 | -1.30(-1.92%) |
May 15, 2024 | 67.62 | 68.45 | 67.32 | 67.62 | 84,879 | +0.00(+0.00%) |
May 14, 2024 | 67.72 | 67.78 | 67.21 | 67.62 | 85,206 | +0.39(+0.58%) |
May 13, 2024 | 66.86 | 67.72 | 66.59 | 67.23 | 160,767 | +0.71(+1.07%) |
May 10, 2024 | 67.80 | 67.80 | 65.50 | 66.52 | 114,066 | -1.07(-1.58%) |
May 09, 2024 | 66.72 | 67.59 | 66.39 | 67.59 | 129,247 | +1.22(+1.84%) |
May 08, 2024 | 64.85 | 66.43 | 63.97 | 66.37 | 95,736 | +1.36(+2.09%) |
May 07, 2024 | 64.18 | 65.70 | 64.18 | 65.01 | 142,842 | +1.28(+2.01%) |
May 06, 2024 | 60.98 | 64.17 | 60.98 | 63.73 | 154,370 | +2.89(+4.75%) |
May 03, 2024 | 61.52 | 61.78 | 60.38 | 60.84 | 70,028 | -0.18(-0.29%) |
May 02, 2024 | 60.23 | 61.34 | 60.23 | 61.02 | 52,414 | +0.69(+1.14%) |
May 01, 2024 | 60.64 | 60.80 | 60.03 | 60.33 | 54,300 | +0.07(+0.12%) |
Apr 30, 2024 | 62.14 | 62.14 | 60.25 | 60.26 | 64,357 | -1.83(-2.95%) |
Apr 29, 2024 | 61.68 | 62.38 | 61.68 | 62.09 | 54,327 | +0.11(+0.18%) |
Apr 26, 2024 | 61.22 | 62.35 | 61.14 | 61.98 | 51,705 | +0.77(+1.26%) |
Apr 25, 2024 | 61.01 | 61.47 | 60.65 | 61.21 | 82,741 | +0.00(+0.00%) |
Apr 24, 2024 | 61.79 | 62.51 | 60.34 | 61.21 | 93,985 | -0.42(-0.68%) |
Apr 23, 2024 | 61.60 | 62.69 | 61.47 | 61.63 | 107,551 | -0.01(-0.02%) |
Apr 22, 2024 | 61.93 | 62.27 | 60.75 | 61.64 | 125,952 | -0.28(-0.45%) |
Apr 19, 2024 | 60.99 | 62.19 | 60.94 | 61.92 | 119,625 | +1.23(+2.03%) |
Apr 18, 2024 | 59.84 | 60.75 | 59.60 | 60.69 | 98,431 | +0.94(+1.57%) |
Apr 17, 2024 | 61.53 | 61.73 | 58.87 | 59.75 | 129,576 | -1.16(-1.91%) |
Apr 16, 2024 | 59.21 | 61.11 | 58.44 | 60.92 | 146,964 | +1.75(+2.96%) |
Apr 15, 2024 | 59.77 | 60.70 | 57.71 | 59.17 | 248,436 | -0.31(-0.52%) |
Apr 12, 2024 | 54.93 | 61.49 | 54.53 | 59.48 | 561,774 | +10.37(+21.11%) |
Apr 11, 2024 | 49.16 | 49.56 | 48.72 | 49.11 | 101,117 | -0.18(-0.36%) |
Apr 10, 2024 | 49.93 | 50.15 | 48.61 | 49.29 | 71,114 | -1.36(-2.69%) |
Apr 09, 2024 | 51.08 | 51.08 | 49.50 | 50.65 | 87,049 | -0.11(-0.22%) |
Apr 08, 2024 | 50.09 | 51.21 | 49.98 | 50.76 | 58,004 | +0.84(+1.67%) |
Apr 05, 2024 | 49.86 | 50.27 | 49.85 | 49.92 | 44,816 | -0.10(-0.20%) |
Apr 04, 2024 | 50.21 | 51.01 | 49.92 | 50.02 | 88,672 | +0.31(+0.62%) |
Apr 03, 2024 | 49.21 | 49.82 | 49.12 | 49.71 | 47,586 | +0.25(+0.50%) |
Apr 02, 2024 | 49.74 | 50.32 | 49.27 | 49.47 | 45,158 | -0.72(-1.43%) |
Apr 01, 2024 | 50.50 | 50.85 | 49.67 | 50.18 | 70,778 | -0.11(-0.22%) |
Mar 28, 2024 | 50.06 | 51.03 | 49.86 | 50.29 | 74,734 | +0.19(+0.38%) |
Mar 27, 2024 | 49.96 | 50.47 | 49.61 | 50.10 | 53,187 | +0.50(+1.00%) |
Mar 26, 2024 | 49.99 | 50.17 | 49.55 | 49.60 | 74,016 | -0.71(-1.40%) |
Mar 25, 2024 | 50.64 | 50.97 | 50.28 | 50.31 | 37,644 | -0.33(-0.65%) |
Mar 22, 2024 | 51.39 | 51.39 | 50.61 | 50.64 | 52,109 | -0.67(-1.30%) |
Mar 21, 2024 | 50.33 | 51.71 | 49.91 | 51.31 | 76,742 | +1.30(+2.61%) |
Mar 20, 2024 | 49.72 | 50.33 | 49.51 | 50.00 | 46,726 | +0.02(+0.04%) |
Mar 19, 2024 | 49.31 | 50.01 | 48.95 | 49.98 | 44,380 | +0.79(+1.60%) |
Mar 18, 2024 | 48.96 | 49.70 | 48.62 | 49.20 | 49,998 | +0.47(+0.96%) |
Mar 15, 2024 | 47.95 | 49.06 | 47.95 | 48.73 | 111,336 | +0.83(+1.72%) |
Mar 14, 2024 | 48.50 | 48.81 | 47.19 | 47.90 | 54,377 | -1.06(-2.17%) |
Mar 13, 2024 | 48.29 | 49.28 | 48.29 | 48.97 | 28,534 | +0.69(+1.42%) |
Mar 12, 2024 | 48.93 | 48.93 | 48.08 | 48.28 | 57,714 | -0.66(-1.34%) |
Mar 11, 2024 | 48.91 | 49.12 | 48.08 | 48.94 | 37,344 | -0.09(-0.18%) |
Mar 08, 2024 | 48.55 | 49.25 | 47.91 | 49.03 | 52,934 | +0.57(+1.17%) |
Mar 07, 2024 | 47.94 | 49.05 | 47.88 | 48.46 | 40,755 | +0.67(+1.40%) |
Mar 06, 2024 | 46.86 | 48.25 | 46.74 | 47.79 | 79,717 | +1.21(+2.61%) |
Mar 05, 2024 | 46.15 | 47.16 | 45.92 | 46.58 | 83,881 | +0.50(+1.08%) |
Mar 04, 2024 | 46.59 | 46.93 | 46.04 | 46.08 | 48,265 | -0.43(-0.92%) |
Mar 01, 2024 | 46.84 | 46.86 | 46.21 | 46.51 | 38,637 | -0.12(-0.26%) |
Feb 29, 2024 | 46.94 | 46.96 | 46.20 | 46.63 | 96,562 | -0.14(-0.30%) |
Feb 28, 2024 | 46.46 | 46.88 | 46.46 | 46.77 | 23,068 | +0.44(+0.94%) |
Feb 27, 2024 | 46.64 | 46.98 | 46.32 | 46.33 | 49,030 | -0.30(-0.64%) |
Feb 26, 2024 | 46.56 | 46.68 | 46.14 | 46.63 | 37,407 | +0.07(+0.15%) |
Feb 23, 2024 | 45.95 | 46.60 | 45.95 | 46.56 | 23,829 | +0.45(+0.97%) |
Feb 22, 2024 | 46.10 | 46.29 | 45.93 | 46.11 | 34,997 | -0.15(-0.32%) |
Feb 21, 2024 | 45.94 | 46.62 | 45.70 | 46.26 | 37,564 | +0.18(+0.39%) |
Feb 20, 2024 | 46.28 | 46.59 | 45.98 | 46.08 | 32,779 | -0.70(-1.49%) |
Feb 16, 2024 | 46.98 | 47.39 | 46.32 | 46.78 | 50,474 | -0.49(-1.03%) |
Feb 15, 2024 | 46.05 | 47.27 | 46.05 | 47.27 | 63,865 | +1.26(+2.75%) |
Feb 14, 2024 | 45.44 | 46.10 | 45.35 | 46.00 | 48,063 | +1.06(+2.37%) |
Feb 13, 2024 | 45.77 | 45.77 | 44.47 | 44.94 | 68,028 | -1.77(-3.79%) |
Feb 12, 2024 | 46.19 | 47.11 | 46.19 | 46.71 | 50,509 | +0.44(+0.95%) |
Feb 09, 2024 | 45.39 | 46.36 | 45.36 | 46.27 | 39,645 | +0.66(+1.44%) |
Feb 08, 2024 | 44.69 | 45.61 | 44.68 | 45.61 | 48,770 | +0.92(+2.05%) |
Feb 07, 2024 | 44.29 | 44.90 | 44.25 | 44.70 | 48,810 | +0.24(+0.54%) |
Feb 06, 2024 | 44.28 | 44.76 | 44.28 | 44.46 | 43,437 | +0.17(+0.38%) |
Feb 05, 2024 | 44.69 | 44.69 | 44.13 | 44.29 | 44,692 | -0.64(-1.42%) |
Feb 02, 2024 | 45.27 | 45.27 | 44.75 | 44.93 | 33,500 | -0.71(-1.55%) |
Feb 01, 2024 | 44.24 | 45.68 | 44.24 | 45.63 | 67,668 | +1.52(+3.45%) |
Jan 31, 2024 | 45.08 | 45.48 | 44.10 | 44.11 | 123,004 | -0.78(-1.73%) |
Jan 30, 2024 | 44.38 | 44.89 | 44.15 | 44.89 | 67,216 | +0.61(+1.37%) |
Jan 29, 2024 | 44.28 | 44.36 | 43.75 | 44.28 | 58,553 | -0.01(-0.02%) |
Jan 26, 2024 | 44.37 | 44.40 | 43.93 | 44.29 | 56,514 | +0.32(+0.72%) |
Jan 25, 2024 | 43.81 | 44.26 | 43.72 | 43.97 | 54,706 | +0.49(+1.12%) |
Jan 24, 2024 | 44.11 | 44.11 | 43.23 | 43.49 | 57,976 | -0.28(-0.64%) |
Jan 23, 2024 | 45.12 | 45.12 | 43.73 | 43.76 | 85,150 | -1.04(-2.33%) |
Jan 22, 2024 | 45.65 | 45.65 | 44.70 | 44.81 | 75,963 | -0.37(-0.82%) |
Jan 19, 2024 | 45.99 | 45.99 | 44.95 | 45.18 | 55,252 | -0.51(-1.12%) |
Jan 18, 2024 | 45.83 | 46.30 | 45.39 | 45.69 | 78,066 | +0.07(+0.15%) |
Jan 17, 2024 | 44.86 | 46.14 | 44.86 | 45.62 | 87,782 | +0.39(+0.85%) |
Jan 16, 2024 | 45.53 | 45.53 | 44.97 | 45.24 | 60,130 | -0.45(-1.00%) |
Jan 12, 2024 | 45.52 | 45.91 | 45.29 | 45.69 | 57,385 | +0.51(+1.14%) |
Jan 11, 2024 | 45.20 | 45.28 | 44.48 | 45.18 | 50,596 | +0.09(+0.20%) |
Jan 10, 2024 | 44.66 | 45.10 | 44.60 | 45.09 | 79,450 | +0.19(+0.42%) |
Jan 09, 2024 | 44.56 | 44.97 | 44.18 | 44.90 | 49,818 | +0.06(+0.13%) |
Jan 08, 2024 | 45.52 | 45.52 | 44.75 | 44.84 | 68,635 | -0.67(-1.48%) |
Jan 05, 2024 | 46.06 | 46.36 | 45.49 | 45.51 | 107,474 | -0.77(-1.67%) |
Jan 04, 2024 | 46.62 | 46.62 | 46.13 | 46.28 | 110,437 | +0.01(+0.02%) |
Jan 03, 2024 | 46.70 | 47.07 | 46.14 | 46.27 | 82,150 | -0.40(-0.85%) |
Jan 02, 2024 | 46.20 | 47.01 | 46.07 | 46.67 | 88,268 | +0.42(+0.90%) |
Dec 29, 2023 | 46.85 | 47.84 | 46.25 | 46.25 | 55,162 | -0.59(-1.27%) |
Dec 28, 2023 | 47.21 | 47.42 | 46.72 | 46.85 | 57,490 | -0.37(-0.77%) |
Dec 27, 2023 | 47.25 | 47.33 | 46.58 | 47.21 | 56,311 | -0.05(-0.10%) |
Dec 26, 2023 | 47.84 | 47.89 | 47.21 | 47.26 | 67,961 | -0.40(-0.83%) |
Dec 22, 2023 | 47.44 | 47.85 | 47.13 | 47.66 | 77,339 | +0.52(+1.11%) |
Dec 21, 2023 | 46.21 | 47.13 | 46.01 | 47.13 | 91,906 | +1.22(+2.65%) |
Dec 20, 2023 | 45.16 | 46.46 | 44.82 | 45.92 | 132,980 | +0.63(+1.40%) |
Dec 19, 2023 | 44.60 | 45.33 | 44.45 | 45.29 | 81,119 | +0.90(+2.03%) |
Dec 18, 2023 | 43.54 | 44.42 | 43.21 | 44.39 | 103,951 | +0.91(+2.09%) |
Dec 15, 2023 | 43.63 | 43.87 | 43.19 | 43.48 | 191,511 | +0.28(+0.64%) |
Dec 14, 2023 | 43.50 | 43.79 | 42.51 | 43.20 | 126,421 | -0.01(-0.02%) |
Dec 13, 2023 | 42.47 | 43.50 | 42.05 | 43.21 | 142,287 | +0.75(+1.77%) |
Dec 12, 2023 | 43.22 | 43.22 | 42.15 | 42.46 | 109,439 | -0.70(-1.63%) |
Dec 11, 2023 | 41.34 | 43.27 | 40.78 | 43.16 | 160,854 | +1.35(+3.24%) |
Dec 08, 2023 | 41.37 | 41.85 | 40.43 | 41.81 | 198,552 | +0.45(+1.10%) |
Dec 07, 2023 | 43.01 | 43.40 | 39.28 | 41.35 | 539,785 | -5.84(-12.38%) |
Dec 06, 2023 | 47.09 | 47.95 | 46.61 | 47.19 | 187,803 | +0.17(+0.36%) |
Dec 05, 2023 | 46.66 | 47.89 | 46.49 | 47.03 | 133,755 | +0.42(+0.89%) |
Dec 04, 2023 | 46.46 | 47.01 | 46.18 | 46.61 | 85,435 | +0.15(+0.32%) |
Dec 01, 2023 | 45.99 | 46.84 | 45.97 | 46.46 | 79,449 | +0.36(+0.77%) |
Nov 30, 2023 | 45.51 | 46.17 | 45.31 | 46.11 | 108,712 | +0.89(+1.97%) |
Nov 29, 2023 | 45.23 | 45.62 | 45.12 | 45.22 | 46,672 | -0.08(-0.17%) |
Nov 28, 2023 | 46.25 | 46.34 | 45.24 | 45.30 | 53,364 | -0.98(-2.12%) |
Nov 27, 2023 | 45.65 | 46.37 | 45.40 | 46.27 | 74,356 | +0.62(+1.36%) |
Nov 24, 2023 | 45.50 | 45.69 | 45.28 | 45.65 | 20,296 | +0.24(+0.52%) |
Nov 22, 2023 | 45.39 | 45.61 | 45.24 | 45.41 | 25,129 | +0.13(+0.28%) |
Nov 21, 2023 | 45.75 | 45.75 | 45.15 | 45.29 | 44,995 | -0.43(-0.95%) |
Nov 20, 2023 | 45.47 | 45.88 | 45.00 | 45.72 | 99,494 | +0.41(+0.89%) |
Nov 17, 2023 | 45.02 | 45.33 | 44.85 | 45.32 | 78,586 | +0.63(+1.42%) |
Nov 16, 2023 | 45.06 | 45.06 | 44.40 | 44.68 | 62,933 | -0.44(-0.99%) |
Nov 15, 2023 | 44.89 | 45.93 | 44.89 | 45.13 | 104,831 | +0.27(+0.60%) |
Nov 14, 2023 | 44.39 | 45.09 | 44.20 | 44.86 | 138,078 | +1.16(+2.65%) |
Nov 13, 2023 | 43.84 | 43.99 | 43.53 | 43.70 | 94,780 | -0.21(-0.47%) |
Nov 10, 2023 | 43.54 | 45.04 | 43.49 | 43.91 | 73,754 | +0.36(+0.82%) |
Nov 09, 2023 | 43.76 | 44.17 | 43.27 | 43.56 | 85,075 | +0.17(+0.39%) |
Nov 08, 2023 | 43.98 | 44.15 | 43.16 | 43.39 | 58,648 | -0.35(-0.79%) |
Nov 07, 2023 | 44.44 | 44.44 | 43.68 | 43.73 | 66,856 | -0.74(-1.67%) |
Nov 06, 2023 | 44.61 | 45.11 | 44.11 | 44.47 | 90,635 | -0.14(-0.31%) |
Nov 03, 2023 | 46.41 | 46.41 | 44.57 | 44.61 | 98,972 | -1.30(-2.84%) |
Nov 02, 2023 | 46.19 | 46.51 | 45.57 | 45.92 | 60,833 | +0.08(+0.17%) |
Nov 01, 2023 | 44.93 | 45.90 | 44.54 | 45.84 | 91,540 | +0.62(+1.38%) |
Oct 31, 2023 | 44.34 | 45.45 | 44.34 | 45.22 | 79,842 | +0.72(+1.62%) |
Oct 30, 2023 | 44.15 | 44.56 | 43.89 | 44.49 | 86,384 | +0.42(+0.94%) |
Oct 27, 2023 | 44.37 | 44.37 | 43.75 | 44.08 | 65,093 | -0.19(-0.42%) |
Oct 26, 2023 | 44.03 | 44.60 | 43.76 | 44.27 | 87,390 | +0.15(+0.34%) |
Oct 25, 2023 | 43.04 | 44.15 | 43.04 | 44.12 | 118,326 | +1.01(+2.34%) |
Oct 24, 2023 | 43.88 | 43.88 | 43.11 | 43.11 | 86,184 | -0.39(-0.89%) |
Oct 23, 2023 | 44.01 | 44.08 | 43.20 | 43.50 | 113,975 | -0.51(-1.17%) |
Oct 20, 2023 | 44.39 | 44.39 | 43.94 | 44.01 | 85,803 | -0.13(-0.29%) |
Oct 19, 2023 | 44.59 | 44.87 | 44.10 | 44.14 | 84,471 | -0.27(-0.60%) |
Oct 18, 2023 | 45.70 | 45.70 | 44.24 | 44.40 | 82,784 | -1.40(-3.07%) |
Oct 17, 2023 | 45.43 | 45.84 | 45.22 | 45.81 | 120,436 | +0.61(+1.35%) |
Oct 16, 2023 | 45.39 | 45.75 | 45.12 | 45.20 | 136,303 | +0.13(+0.28%) |
Oct 13, 2023 | 45.37 | 45.49 | 44.71 | 45.07 | 54,606 | -0.29(-0.65%) |
Oct 12, 2023 | 46.39 | 46.39 | 44.70 | 45.37 | 84,821 | -0.80(-1.72%) |
Oct 11, 2023 | 45.93 | 46.22 | 45.76 | 46.16 | 119,885 | +0.30(+0.66%) |
Oct 10, 2023 | 46.74 | 46.93 | 45.64 | 45.86 | 54,410 | -0.67(-1.44%) |
Oct 09, 2023 | 46.46 | 46.92 | 46.40 | 46.52 | 105,332 | -0.10(-0.21%) |
Oct 06, 2023 | 45.32 | 46.94 | 45.32 | 46.62 | 118,673 | +1.07(+2.35%) |
Oct 05, 2023 | 44.69 | 45.58 | 44.16 | 45.55 | 81,308 | +0.63(+1.40%) |
Oct 04, 2023 | 44.11 | 45.01 | 43.61 | 44.92 | 48,111 | +0.78(+1.76%) |
Oct 03, 2023 | 44.48 | 44.75 | 43.95 | 44.15 | 48,731 | -0.57(-1.27%) |
Oct 02, 2023 | 44.73 | 45.12 | 44.33 | 44.72 | 125,017 | +0.02(+0.04%) |
Sep 29, 2023 | 45.17 | 45.17 | 44.54 | 44.70 | 65,917 | -0.43(-0.96%) |
Sep 28, 2023 | 45.17 | 45.73 | 44.86 | 45.13 | 72,960 | -0.25(-0.54%) |
Sep 27, 2023 | 44.59 | 45.45 | 44.59 | 45.38 | 82,988 | +0.87(+1.96%) |
Sep 26, 2023 | 45.09 | 45.45 | 44.38 | 44.50 | 54,873 | -0.71(-1.56%) |
Sep 25, 2023 | 45.28 | 45.23 | 44.82 | 45.21 | 51,283 | -0.07(-0.15%) |
Sep 22, 2023 | 44.80 | 45.83 | 44.80 | 45.28 | 56,882 | +0.38(+0.85%) |
Sep 21, 2023 | 43.51 | 44.96 | 43.51 | 44.89 | 84,055 | +0.97(+2.21%) |
Sep 20, 2023 | 44.34 | 45.95 | 43.92 | 43.92 | 132,404 | +0.26(+0.58%) |
Sep 19, 2023 | 43.96 | 44.19 | 43.34 | 43.67 | 64,695 | -0.35(-0.80%) |
Sep 18, 2023 | 43.59 | 44.79 | 43.59 | 44.02 | 77,374 | +0.69(+1.59%) |
Sep 15, 2023 | 44.14 | 44.25 | 43.01 | 43.33 | 160,035 | -0.82(-1.87%) |
Sep 14, 2023 | 43.60 | 44.36 | 43.13 | 44.16 | 61,717 | +0.94(+2.18%) |
Sep 13, 2023 | 43.53 | 43.65 | 43.12 | 43.22 | 68,489 | -0.43(-0.99%) |
Sep 12, 2023 | 44.44 | 44.44 | 43.53 | 43.65 | 73,570 | -0.73(-1.64%) |
Sep 11, 2023 | 43.76 | 44.53 | 43.33 | 44.37 | 72,964 | +0.87(+2.01%) |
Sep 08, 2023 | 43.89 | 43.91 | 43.13 | 43.50 | 68,311 | -0.27(-0.63%) |
Sep 07, 2023 | 41.87 | 43.87 | 40.84 | 43.78 | 155,849 | +3.68(+9.18%) |
Sep 06, 2023 | 40.46 | 40.89 | 39.91 | 40.09 | 47,104 | -0.15(-0.37%) |
Sep 05, 2023 | 41.63 | 41.63 | 39.91 | 40.24 | 74,939 | -1.64(-3.92%) |
Sep 01, 2023 | 41.69 | 42.16 | 41.63 | 41.88 | 82,175 | +0.17(+0.40%) |
Aug 31, 2023 | 41.23 | 41.97 | 41.23 | 41.71 | 64,932 | +0.38(+0.93%) |
Aug 30, 2023 | 40.80 | 41.38 | 40.75 | 41.33 | 36,261 | +0.52(+1.28%) |
Aug 29, 2023 | 40.64 | 41.27 | 40.64 | 40.81 | 42,369 | +0.07(+0.17%) |
Aug 28, 2023 | 40.75 | 41.01 | 40.35 | 40.74 | 38,514 | +0.23(+0.56%) |
Aug 25, 2023 | 39.91 | 40.73 | 39.91 | 40.52 | 36,813 | +0.72(+1.80%) |
Aug 24, 2023 | 39.80 | 40.14 | 39.57 | 39.80 | 33,866 | -0.30(-0.76%) |
Aug 23, 2023 | 39.29 | 40.23 | 39.20 | 40.10 | 23,443 | +0.73(+1.85%) |
Aug 22, 2023 | 40.07 | 40.44 | 39.25 | 39.38 | 66,154 | -0.58(-1.45%) |
Aug 21, 2023 | 39.45 | 40.11 | 39.45 | 39.96 | 30,317 | +0.29(+0.74%) |
Aug 18, 2023 | 39.05 | 39.80 | 39.05 | 39.66 | 40,609 | +0.54(+1.38%) |
Aug 17, 2023 | 39.27 | 39.73 | 38.96 | 39.12 | 48,508 | -0.26(-0.65%) |
Aug 16, 2023 | 39.45 | 39.84 | 39.38 | 39.38 | 30,108 | -0.08(-0.20%) |
Aug 15, 2023 | 39.76 | 39.88 | 39.44 | 39.45 | 31,768 | -0.49(-1.23%) |
Aug 14, 2023 | 39.66 | 39.98 | 39.56 | 39.95 | 29,326 | +0.23(+0.57%) |
Aug 11, 2023 | 39.14 | 39.80 | 39.14 | 39.72 | 28,694 | +0.34(+0.87%) |
Aug 10, 2023 | 39.15 | 39.54 | 39.15 | 39.38 | 29,661 | +0.26(+0.65%) |
Aug 09, 2023 | 38.87 | 39.36 | 38.79 | 39.12 | 37,192 | +0.13(+0.33%) |
Aug 08, 2023 | 38.62 | 39.18 | 38.62 | 38.99 | 27,705 | -0.06(-0.15%) |
Aug 07, 2023 | 38.73 | 39.21 | 38.56 | 39.05 | 34,360 | +0.27(+0.68%) |
Aug 04, 2023 | 38.72 | 39.23 | 38.69 | 38.79 | 42,226 | +0.03(+0.08%) |
Aug 03, 2023 | 37.81 | 38.86 | 37.72 | 38.76 | 59,546 | +0.82(+2.17%) |
Aug 02, 2023 | 37.35 | 37.97 | 37.31 | 37.93 | 44,562 | +0.42(+1.13%) |
Aug 01, 2023 | 37.40 | 37.67 | 37.27 | 37.51 | 39,440 | +0.16(+0.42%) |
Jul 31, 2023 | 36.98 | 37.72 | 36.98 | 37.35 | 55,577 | +0.42(+1.14%) |
Jul 28, 2023 | 37.09 | 37.30 | 36.91 | 36.93 | 36,710 | +0.04(+0.11%) |
Jul 27, 2023 | 37.41 | 37.56 | 36.69 | 36.89 | 50,408 | -0.52(-1.39%) |
Jul 26, 2023 | 37.81 | 38.03 | 37.12 | 37.41 | 48,608 | -0.39(-1.04%) |
Jul 25, 2023 | 37.76 | 37.96 | 37.54 | 37.81 | 43,359 | +0.05(+0.13%) |
Jul 24, 2023 | 37.96 | 38.19 | 37.76 | 37.76 | 56,398 | -0.23(-0.59%) |
Jul 21, 2023 | 38.24 | 38.47 | 37.80 | 37.98 | 222,751 | -0.15(-0.39%) |
Jul 20, 2023 | 38.32 | 38.56 | 37.87 | 38.13 | 94,230 | +0.08(+0.21%) |
Jul 19, 2023 | 38.77 | 38.80 | 37.66 | 38.05 | 163,007 | -0.70(-1.81%) |
Jul 18, 2023 | 38.63 | 39.03 | 38.63 | 38.75 | 47,337 | +0.08(+0.20%) |
Jul 17, 2023 | 39.13 | 39.21 | 38.62 | 38.67 | 101,063 | -0.73(-1.86%) |
Jul 14, 2023 | 39.49 | 39.74 | 39.17 | 39.41 | 55,290 | -0.21(-0.54%) |
Jul 13, 2023 | 39.27 | 39.69 | 39.12 | 39.62 | 49,952 | +0.49(+1.25%) |
Jul 12, 2023 | 39.86 | 39.99 | 39.11 | 39.13 | 40,215 | -0.45(-1.13%) |
Jul 11, 2023 | 38.80 | 39.77 | 38.25 | 39.58 | 65,995 | +0.78(+2.01%) |
Jul 10, 2023 | 38.23 | 38.95 | 38.23 | 38.80 | 35,761 | +0.49(+1.27%) |
Jul 07, 2023 | 37.97 | 38.65 | 37.97 | 38.31 | 47,161 | +0.46(+1.21%) |
Jul 06, 2023 | 38.15 | 38.27 | 37.51 | 37.86 | 41,492 | -0.50(-1.30%) |
Jul 05, 2023 | 38.93 | 38.93 | 38.09 | 38.35 | 48,309 | -0.73(-1.87%) |
Jul 03, 2023 | 38.59 | 39.21 | 38.19 | 39.08 | 31,412 | +0.63(+1.65%) |
Jun 30, 2023 | 39.23 | 39.31 | 38.42 | 38.45 | 49,766 | -0.70(-1.79%) |
Jun 29, 2023 | 38.80 | 39.37 | 38.80 | 39.15 | 32,637 | +0.48(+1.24%) |
Jun 28, 2023 | 39.16 | 39.16 | 38.55 | 38.67 | 39,987 | -0.33(-0.85%) |
Jun 27, 2023 | 38.67 | 39.11 | 38.56 | 39.01 | 49,239 | +0.33(+0.86%) |
Jun 26, 2023 | 37.87 | 39.13 | 37.87 | 38.67 | 70,031 | +0.96(+2.53%) |
Jun 23, 2023 | 38.91 | 39.06 | 37.39 | 37.72 | 303,555 | -1.29(-3.30%) |
Jun 22, 2023 | 39.43 | 39.75 | 38.90 | 39.01 | 63,616 | -0.85(-2.13%) |
Jun 21, 2023 | 39.07 | 40.19 | 38.82 | 39.86 | 57,359 | +0.79(+2.02%) |
Jun 20, 2023 | 39.02 | 39.44 | 38.78 | 39.07 | 45,345 | +0.26(+0.68%) |
Jun 16, 2023 | 39.67 | 39.67 | 38.33 | 38.80 | 139,463 | -0.55(-1.39%) |