Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.64 | 23.16 | 21.80 | 22.52 | 1,374,031 | -0.30(-1.31%) |
May 30, 2024 | 21.15 | 23.36 | 20.71 | 22.82 | 2,033,325 | +1.54(+7.24%) |
May 29, 2024 | 20.30 | 21.82 | 20.00 | 21.28 | 1,471,041 | +1.35(+6.77%) |
May 28, 2024 | 20.29 | 20.30 | 19.31 | 19.93 | 722,382 | -0.46(-2.26%) |
May 24, 2024 | 20.21 | 20.54 | 19.93 | 20.39 | 613,188 | +0.18(+0.89%) |
May 23, 2024 | 21.03 | 21.70 | 19.93 | 20.21 | 1,367,691 | -2.16(-9.66%) |
May 22, 2024 | 20.22 | 23.00 | 20.22 | 22.37 | 3,237,087 | +3.26(+17.06%) |
May 21, 2024 | 18.91 | 19.41 | 18.74 | 19.11 | 596,663 | +0.30(+1.59%) |
May 20, 2024 | 18.66 | 18.88 | 18.60 | 18.81 | 412,832 | +0.10(+0.53%) |
May 17, 2024 | 19.05 | 19.18 | 18.61 | 18.71 | 658,590 | -0.23(-1.21%) |
May 16, 2024 | 19.17 | 19.26 | 18.74 | 18.94 | 616,637 | -0.20(-1.04%) |
May 15, 2024 | 19.62 | 19.62 | 19.00 | 19.14 | 512,908 | -0.12(-0.62%) |
May 14, 2024 | 19.09 | 19.50 | 18.83 | 19.26 | 592,894 | +0.44(+2.34%) |
May 13, 2024 | 18.45 | 19.57 | 18.45 | 18.82 | 1,244,762 | +0.89(+4.96%) |
May 10, 2024 | 19.17 | 19.23 | 17.93 | 17.93 | 2,400,196 | -1.06(-5.58%) |
May 09, 2024 | 18.61 | 19.34 | 18.37 | 18.99 | 1,745,387 | +0.41(+2.21%) |
May 08, 2024 | 18.61 | 18.96 | 17.98 | 18.58 | 1,247,012 | -0.18(-0.96%) |
May 07, 2024 | 18.81 | 19.16 | 18.75 | 18.76 | 938,070 | -0.26(-1.37%) |
May 06, 2024 | 18.89 | 19.45 | 18.87 | 19.02 | 908,716 | +0.11(+0.58%) |
May 03, 2024 | 19.52 | 19.84 | 18.59 | 18.91 | 1,490,716 | -0.23(-1.20%) |
May 02, 2024 | 19.21 | 19.41 | 18.84 | 19.14 | 1,841,253 | +0.38(+2.03%) |
May 01, 2024 | 19.29 | 19.43 | 18.55 | 18.76 | 1,429,694 | -0.44(-2.29%) |
Apr 30, 2024 | 21.03 | 21.54 | 19.08 | 19.20 | 1,541,722 | -2.35(-10.90%) |
Apr 29, 2024 | 21.75 | 23.66 | 21.35 | 21.55 | 1,426,159 | -2.19(-9.22%) |
Apr 26, 2024 | 23.73 | 24.49 | 23.73 | 23.74 | 703,041 | +0.18(+0.76%) |
Apr 25, 2024 | 23.37 | 24.03 | 23.25 | 23.56 | 850,454 | -0.19(-0.80%) |
Apr 24, 2024 | 23.50 | 23.77 | 23.25 | 23.75 | 575,821 | +0.74(+3.22%) |
Apr 23, 2024 | 22.14 | 23.18 | 22.01 | 23.01 | 529,105 | +0.72(+3.23%) |
Apr 22, 2024 | 22.18 | 22.56 | 21.90 | 22.29 | 416,399 | +0.18(+0.81%) |
Apr 19, 2024 | 22.59 | 22.86 | 22.01 | 22.11 | 304,620 | -0.60(-2.64%) |
Apr 18, 2024 | 22.43 | 23.11 | 22.12 | 22.71 | 688,656 | +0.32(+1.43%) |
Apr 17, 2024 | 23.63 | 23.81 | 22.38 | 22.39 | 702,173 | -0.97(-4.15%) |
Apr 16, 2024 | 23.50 | 23.82 | 23.25 | 23.36 | 552,932 | -0.37(-1.56%) |
Apr 15, 2024 | 23.49 | 24.36 | 23.23 | 23.73 | 820,930 | +0.39(+1.67%) |
Apr 12, 2024 | 24.41 | 24.65 | 23.02 | 23.34 | 918,234 | -1.57(-6.30%) |
Apr 11, 2024 | 25.87 | 25.95 | 24.82 | 24.91 | 534,212 | -0.80(-3.11%) |
Apr 10, 2024 | 26.00 | 26.50 | 25.38 | 25.71 | 979,499 | -1.25(-4.64%) |
Apr 09, 2024 | 26.14 | 27.12 | 26.14 | 26.96 | 679,763 | +1.04(+4.01%) |
Apr 08, 2024 | 27.05 | 27.12 | 25.92 | 25.92 | 860,187 | -1.12(-4.14%) |
Apr 05, 2024 | 26.83 | 27.26 | 26.32 | 27.04 | 507,554 | +0.34(+1.27%) |
Apr 04, 2024 | 26.80 | 28.10 | 26.49 | 26.70 | 1,058,953 | -0.21(-0.78%) |
Apr 03, 2024 | 26.61 | 27.03 | 25.76 | 26.91 | 925,595 | -0.07(-0.26%) |
Apr 02, 2024 | 27.51 | 27.56 | 26.44 | 26.98 | 895,956 | -1.06(-3.78%) |
Apr 01, 2024 | 28.58 | 28.70 | 27.73 | 28.04 | 1,092,578 | -0.11(-0.39%) |
Mar 28, 2024 | 26.73 | 28.98 | 26.70 | 28.15 | 1,555,659 | +1.44(+5.39%) |
Mar 27, 2024 | 26.33 | 26.68 | 26.06 | 26.71 | 1,700,208 | +0.37(+1.40%) |
Mar 26, 2024 | 26.96 | 27.26 | 26.16 | 26.34 | 940,639 | -0.25(-0.94%) |
Mar 25, 2024 | 27.48 | 27.98 | 26.33 | 26.59 | 1,062,791 | -0.88(-3.20%) |
Mar 22, 2024 | 26.63 | 27.97 | 26.02 | 27.47 | 1,928,888 | +0.66(+2.46%) |
Mar 21, 2024 | 27.15 | 27.63 | 26.32 | 26.81 | 1,749,927 | -0.27(-1.00%) |
Mar 20, 2024 | 25.77 | 27.13 | 25.47 | 27.08 | 1,266,104 | +0.85(+3.24%) |
Mar 19, 2024 | 25.87 | 26.44 | 25.56 | 26.23 | 784,968 | +0.03(+0.11%) |
Mar 18, 2024 | 27.04 | 27.33 | 26.14 | 26.20 | 1,192,860 | -0.49(-1.84%) |
Mar 15, 2024 | 26.59 | 27.19 | 26.13 | 26.69 | 1,856,050 | -0.42(-1.55%) |
Mar 14, 2024 | 28.97 | 29.00 | 26.90 | 27.11 | 1,687,039 | -2.10(-7.19%) |
Mar 13, 2024 | 29.19 | 29.39 | 28.11 | 29.21 | 1,583,528 | -0.20(-0.68%) |
Mar 12, 2024 | 28.43 | 30.03 | 27.95 | 29.41 | 2,534,132 | +0.49(+1.69%) |
Mar 11, 2024 | 29.08 | 29.81 | 27.49 | 28.92 | 3,455,296 | +0.87(+3.10%) |
Mar 08, 2024 | 26.03 | 28.33 | 26.00 | 28.05 | 2,793,013 | +2.19(+8.47%) |
Mar 07, 2024 | 24.50 | 25.99 | 23.91 | 25.86 | 2,632,843 | +1.56(+6.42%) |
Mar 06, 2024 | 23.04 | 24.47 | 22.93 | 24.30 | 2,023,561 | +1.81(+8.05%) |
Mar 05, 2024 | 22.44 | 23.59 | 22.00 | 22.49 | 1,605,129 | -0.44(-1.92%) |
Mar 04, 2024 | 23.30 | 23.47 | 22.64 | 22.93 | 1,553,986 | +0.04(+0.17%) |
Mar 01, 2024 | 21.48 | 23.41 | 21.16 | 22.89 | 1,824,533 | +1.61(+7.57%) |
Feb 29, 2024 | 21.24 | 22.72 | 20.71 | 21.28 | 8,750,019 | +0.42(+2.01%) |
Feb 28, 2024 | 20.80 | 21.40 | 19.50 | 20.86 | 1,830,310 | +1.37(+7.03%) |
Feb 27, 2024 | 19.18 | 20.03 | 19.06 | 19.49 | 1,324,509 | +0.42(+2.20%) |
Feb 26, 2024 | 18.53 | 19.12 | 18.42 | 19.07 | 706,600 | +0.57(+3.08%) |
Feb 23, 2024 | 18.21 | 18.69 | 17.81 | 18.50 | 826,012 | +0.26(+1.43%) |
Feb 22, 2024 | 19.05 | 19.05 | 18.08 | 18.24 | 979,369 | -0.26(-1.41%) |
Feb 21, 2024 | 18.83 | 19.04 | 18.31 | 18.50 | 1,146,999 | -0.59(-3.09%) |
Feb 20, 2024 | 19.35 | 19.35 | 18.42 | 19.09 | 883,931 | -0.53(-2.70%) |
Feb 16, 2024 | 19.25 | 19.97 | 19.21 | 19.62 | 944,096 | +0.35(+1.82%) |
Feb 15, 2024 | 19.21 | 19.60 | 19.06 | 19.27 | 665,353 | +0.23(+1.21%) |
Feb 14, 2024 | 18.88 | 19.20 | 18.50 | 19.04 | 701,863 | +0.49(+2.64%) |
Feb 13, 2024 | 19.22 | 19.60 | 18.39 | 18.55 | 772,170 | -1.53(-7.62%) |
Feb 12, 2024 | 19.94 | 20.59 | 19.81 | 20.08 | 1,045,803 | +0.25(+1.26%) |
Feb 09, 2024 | 19.66 | 20.05 | 19.13 | 19.83 | 700,066 | +0.33(+1.69%) |
Feb 08, 2024 | 19.34 | 19.61 | 19.17 | 19.50 | 991,332 | +0.10(+0.52%) |
Feb 07, 2024 | 18.25 | 19.83 | 18.25 | 19.40 | 1,232,950 | +1.25(+6.89%) |
Feb 06, 2024 | 18.63 | 18.95 | 17.94 | 18.15 | 1,142,251 | +0.36(+2.02%) |
Feb 05, 2024 | 17.50 | 17.86 | 17.30 | 17.79 | 1,445,006 | -0.06(-0.34%) |
Feb 02, 2024 | 17.87 | 17.99 | 17.48 | 17.85 | 1,146,282 | -0.33(-1.82%) |
Feb 01, 2024 | 18.42 | 18.59 | 17.96 | 18.18 | 1,008,381 | +0.13(+0.72%) |
Jan 31, 2024 | 18.52 | 18.77 | 18.05 | 18.05 | 963,737 | -0.41(-2.22%) |
Jan 30, 2024 | 18.71 | 19.14 | 18.32 | 18.46 | 645,055 | -0.56(-2.94%) |
Jan 29, 2024 | 18.96 | 19.10 | 18.31 | 19.02 | 1,040,583 | -0.16(-0.83%) |
Jan 26, 2024 | 19.64 | 19.78 | 19.17 | 19.18 | 611,255 | -0.48(-2.44%) |
Jan 25, 2024 | 19.76 | 20.26 | 19.35 | 19.66 | 948,112 | +0.03(+0.15%) |
Jan 24, 2024 | 21.53 | 21.55 | 19.62 | 19.63 | 1,327,420 | -1.33(-6.35%) |
Jan 23, 2024 | 21.00 | 22.23 | 20.44 | 20.96 | 1,339,216 | +0.87(+4.33%) |
Jan 22, 2024 | 20.04 | 20.62 | 19.52 | 20.09 | 1,100,409 | -0.29(-1.42%) |
Jan 19, 2024 | 21.11 | 21.34 | 20.20 | 20.38 | 1,064,570 | -0.89(-4.18%) |
Jan 18, 2024 | 21.19 | 21.55 | 21.01 | 21.27 | 1,075,733 | +0.57(+2.75%) |
Jan 17, 2024 | 20.34 | 20.97 | 20.25 | 20.70 | 1,043,615 | -0.69(-3.23%) |
Jan 16, 2024 | 22.69 | 23.15 | 21.30 | 21.39 | 1,249,547 | -1.49(-6.51%) |
Jan 12, 2024 | 22.92 | 23.66 | 22.74 | 22.88 | 715,600 | +0.18(+0.79%) |
Jan 11, 2024 | 23.20 | 23.24 | 22.63 | 22.70 | 618,197 | -0.21(-0.92%) |
Jan 10, 2024 | 23.09 | 23.36 | 22.44 | 22.91 | 671,877 | -0.24(-1.04%) |
Jan 09, 2024 | 22.98 | 23.25 | 22.49 | 23.15 | 1,084,158 | -0.06(-0.26%) |
Jan 08, 2024 | 23.40 | 23.87 | 23.05 | 23.21 | 1,118,203 | -0.40(-1.69%) |
Jan 05, 2024 | 23.51 | 23.84 | 23.22 | 23.61 | 877,460 | +0.01(+0.04%) |
Jan 04, 2024 | 24.09 | 24.40 | 23.55 | 23.60 | 592,217 | -0.68(-2.80%) |
Jan 03, 2024 | 24.83 | 24.91 | 23.75 | 24.28 | 768,233 | -0.90(-3.57%) |
Jan 02, 2024 | 26.00 | 26.18 | 24.89 | 25.18 | 794,417 | -1.42(-5.34%) |
Dec 29, 2023 | 26.60 | 26.83 | 26.08 | 26.60 | 1,015,385 | +0.05(+0.19%) |
Dec 28, 2023 | 26.41 | 27.66 | 26.22 | 26.55 | 1,192,681 | +0.91(+3.55%) |
Dec 27, 2023 | 25.66 | 25.84 | 25.44 | 25.64 | 643,179 | +0.23(+0.91%) |
Dec 26, 2023 | 24.51 | 25.87 | 24.50 | 25.41 | 836,113 | +0.41(+1.64%) |
Dec 22, 2023 | 24.98 | 25.27 | 24.78 | 25.00 | 1,003,970 | -0.33(-1.30%) |
Dec 21, 2023 | 23.93 | 25.40 | 23.73 | 25.33 | 920,932 | +2.06(+8.85%) |
Dec 20, 2023 | 24.09 | 24.72 | 23.25 | 23.27 | 1,480,003 | -1.05(-4.32%) |
Dec 19, 2023 | 23.42 | 24.32 | 23.40 | 24.32 | 1,578,777 | +0.98(+4.20%) |
Dec 18, 2023 | 23.58 | 23.97 | 23.09 | 23.34 | 1,255,058 | -0.39(-1.64%) |
Dec 15, 2023 | 23.50 | 24.49 | 23.40 | 23.73 | 2,628,012 | +0.70(+3.04%) |
Dec 14, 2023 | 22.96 | 23.70 | 22.71 | 23.03 | 1,988,504 | +0.67(+3.00%) |
Dec 13, 2023 | 22.00 | 22.50 | 21.48 | 22.36 | 2,484,266 | +0.25(+1.13%) |
Dec 12, 2023 | 23.20 | 23.21 | 21.97 | 22.11 | 805,677 | -1.08(-4.66%) |
Dec 11, 2023 | 23.01 | 23.53 | 22.83 | 23.19 | 719,619 | +0.08(+0.35%) |
Dec 08, 2023 | 23.04 | 23.85 | 22.82 | 23.11 | 751,702 | -0.06(-0.26%) |
Dec 07, 2023 | 23.00 | 23.57 | 22.63 | 23.17 | 1,585,189 | +0.21(+0.91%) |
Dec 06, 2023 | 23.97 | 24.45 | 22.95 | 22.96 | 1,385,675 | -0.76(-3.20%) |
Dec 05, 2023 | 24.22 | 24.39 | 23.66 | 23.72 | 832,144 | -0.93(-3.77%) |
Dec 04, 2023 | 24.50 | 25.12 | 24.23 | 24.65 | 834,656 | -0.13(-0.52%) |
Dec 01, 2023 | 23.41 | 24.89 | 23.40 | 24.78 | 1,666,315 | +1.12(+4.73%) |
Nov 30, 2023 | 24.45 | 24.53 | 23.54 | 23.66 | 1,527,656 | -0.62(-2.55%) |
Nov 29, 2023 | 24.03 | 24.75 | 24.00 | 24.28 | 1,556,971 | +0.27(+1.12%) |
Nov 28, 2023 | 24.63 | 24.72 | 23.22 | 24.01 | 1,924,079 | -0.82(-3.30%) |
Nov 27, 2023 | 25.74 | 25.74 | 24.41 | 24.83 | 1,363,127 | -1.14(-4.39%) |
Nov 24, 2023 | 26.01 | 26.23 | 25.89 | 25.97 | 303,079 | -0.35(-1.33%) |
Nov 22, 2023 | 26.31 | 26.50 | 25.86 | 26.32 | 608,464 | +0.22(+0.84%) |
Nov 21, 2023 | 26.89 | 26.90 | 25.81 | 26.10 | 685,059 | -1.06(-3.90%) |
Nov 20, 2023 | 27.32 | 27.36 | 26.92 | 27.16 | 559,624 | +0.18(+0.67%) |
Nov 17, 2023 | 27.43 | 27.77 | 26.78 | 26.98 | 471,243 | -0.83(-2.98%) |
Nov 16, 2023 | 28.03 | 28.49 | 27.19 | 27.81 | 1,142,449 | -1.19(-4.10%) |
Nov 15, 2023 | 28.28 | 30.01 | 28.28 | 29.00 | 1,439,013 | +0.44(+1.54%) |
Nov 14, 2023 | 27.92 | 28.61 | 27.92 | 28.56 | 1,309,003 | +1.02(+3.70%) |
Nov 13, 2023 | 26.69 | 28.08 | 26.62 | 27.54 | 1,358,488 | +0.66(+2.46%) |
Nov 10, 2023 | 26.14 | 26.95 | 25.89 | 26.88 | 756,152 | +0.64(+2.44%) |
Nov 09, 2023 | 26.39 | 27.15 | 26.05 | 26.24 | 1,223,109 | +0.03(+0.11%) |
Nov 08, 2023 | 25.94 | 26.64 | 25.70 | 26.21 | 1,486,155 | -0.10(-0.38%) |
Nov 07, 2023 | 26.15 | 26.61 | 25.37 | 26.31 | 1,096,620 | -0.08(-0.30%) |
Nov 06, 2023 | 26.18 | 26.85 | 25.64 | 26.39 | 1,047,868 | +0.27(+1.03%) |
Nov 03, 2023 | 26.00 | 26.81 | 25.50 | 26.12 | 1,823,068 | +0.63(+2.47%) |
Nov 02, 2023 | 25.02 | 25.85 | 24.98 | 25.49 | 1,627,433 | +0.59(+2.37%) |
Nov 01, 2023 | 25.33 | 25.60 | 24.60 | 24.90 | 1,494,277 | -0.56(-2.20%) |
Oct 31, 2023 | 24.37 | 25.86 | 24.29 | 25.46 | 1,216,269 | +0.76(+3.08%) |
Oct 30, 2023 | 24.03 | 27.15 | 23.92 | 24.70 | 2,236,770 | +1.37(+5.87%) |
Oct 27, 2023 | 23.87 | 23.89 | 22.94 | 23.33 | 1,305,317 | -0.24(-1.02%) |
Oct 26, 2023 | 24.02 | 24.02 | 23.24 | 23.57 | 981,448 | -0.25(-1.05%) |
Oct 25, 2023 | 24.36 | 24.48 | 23.58 | 23.82 | 668,976 | -0.90(-3.64%) |
Oct 24, 2023 | 24.84 | 25.37 | 24.42 | 24.72 | 919,339 | +0.36(+1.48%) |
Oct 23, 2023 | 24.50 | 24.72 | 24.07 | 24.36 | 814,151 | -0.50(-2.01%) |
Oct 20, 2023 | 24.99 | 25.35 | 24.57 | 24.86 | 888,381 | -0.61(-2.39%) |
Oct 19, 2023 | 25.73 | 26.10 | 25.36 | 25.47 | 793,409 | -0.51(-1.96%) |
Oct 18, 2023 | 26.61 | 26.85 | 25.84 | 25.98 | 603,191 | -1.07(-3.96%) |
Oct 17, 2023 | 26.00 | 27.29 | 26.00 | 27.05 | 678,315 | +0.78(+2.97%) |
Oct 16, 2023 | 26.70 | 26.70 | 25.59 | 26.27 | 866,928 | -0.62(-2.31%) |
Oct 13, 2023 | 26.86 | 27.01 | 26.34 | 26.89 | 573,644 | -0.15(-0.55%) |
Oct 12, 2023 | 27.67 | 27.70 | 26.61 | 27.04 | 776,466 | -0.52(-1.89%) |
Oct 11, 2023 | 28.20 | 28.37 | 27.12 | 27.56 | 759,972 | -0.16(-0.58%) |
Oct 10, 2023 | 26.13 | 28.45 | 26.12 | 27.72 | 1,000,871 | +1.84(+7.11%) |
Oct 09, 2023 | 25.99 | 26.19 | 25.07 | 25.88 | 844,701 | -0.35(-1.33%) |
Oct 06, 2023 | 26.07 | 26.69 | 25.97 | 26.23 | 900,095 | +0.06(+0.23%) |
Oct 05, 2023 | 27.41 | 27.56 | 25.61 | 26.17 | 1,502,450 | -1.31(-4.77%) |
Oct 04, 2023 | 28.48 | 28.72 | 27.15 | 27.48 | 1,161,748 | -1.29(-4.48%) |
Oct 03, 2023 | 29.06 | 29.42 | 28.34 | 28.77 | 988,506 | -0.80(-2.71%) |
Oct 02, 2023 | 29.96 | 30.09 | 29.30 | 29.57 | 738,316 | -0.70(-2.31%) |
Sep 29, 2023 | 30.40 | 31.11 | 30.11 | 30.27 | 754,624 | +0.55(+1.85%) |
Sep 28, 2023 | 30.35 | 30.35 | 29.48 | 29.72 | 469,110 | -0.65(-2.14%) |
Sep 27, 2023 | 30.96 | 31.19 | 30.02 | 30.37 | 517,705 | -0.35(-1.14%) |
Sep 26, 2023 | 29.96 | 31.13 | 29.92 | 30.72 | 594,217 | +0.61(+2.03%) |
Sep 25, 2023 | 29.70 | 30.92 | 30.04 | 30.11 | 449,616 | -0.11(-0.36%) |
Sep 22, 2023 | 31.28 | 31.28 | 30.07 | 30.22 | 585,593 | -0.33(-1.08%) |
Sep 21, 2023 | 29.94 | 30.62 | 29.60 | 30.55 | 872,719 | +0.34(+1.13%) |
Sep 20, 2023 | 30.64 | 30.87 | 30.01 | 30.21 | 756,750 | -0.35(-1.15%) |
Sep 19, 2023 | 30.92 | 31.35 | 30.36 | 30.56 | 862,926 | -1.06(-3.35%) |
Sep 18, 2023 | 32.13 | 32.44 | 31.42 | 31.62 | 575,042 | -0.87(-2.68%) |
Sep 15, 2023 | 33.27 | 33.37 | 32.33 | 32.49 | 1,121,368 | -0.92(-2.75%) |
Sep 14, 2023 | 32.88 | 33.64 | 32.79 | 33.41 | 1,048,120 | +1.08(+3.34%) |
Sep 13, 2023 | 33.00 | 33.05 | 31.77 | 32.33 | 614,794 | -0.54(-1.64%) |
Sep 12, 2023 | 33.32 | 33.53 | 32.76 | 32.87 | 721,100 | -0.61(-1.82%) |
Sep 11, 2023 | 34.44 | 34.88 | 33.23 | 33.48 | 675,683 | -0.50(-1.47%) |
Sep 08, 2023 | 33.89 | 34.26 | 33.37 | 33.98 | 621,212 | +0.22(+0.65%) |
Sep 07, 2023 | 34.59 | 35.38 | 33.30 | 33.76 | 1,024,364 | -1.62(-4.58%) |
Sep 06, 2023 | 35.83 | 36.77 | 35.15 | 35.38 | 859,248 | -0.86(-2.37%) |
Sep 05, 2023 | 37.00 | 37.20 | 35.51 | 36.24 | 703,434 | -0.57(-1.55%) |
Sep 01, 2023 | 37.62 | 37.92 | 36.67 | 36.81 | 456,455 | -0.16(-0.43%) |
Aug 31, 2023 | 36.51 | 37.40 | 36.40 | 36.97 | 1,006,923 | +0.18(+0.49%) |
Aug 30, 2023 | 36.50 | 37.08 | 36.50 | 36.79 | 574,041 | -0.31(-0.84%) |
Aug 29, 2023 | 36.23 | 37.41 | 36.07 | 37.10 | 561,338 | +0.99(+2.74%) |
Aug 28, 2023 | 36.00 | 36.20 | 35.60 | 36.11 | 400,477 | +0.39(+1.09%) |
Aug 25, 2023 | 35.67 | 35.96 | 34.44 | 35.72 | 788,003 | +0.26(+0.73%) |
Aug 24, 2023 | 36.00 | 36.48 | 35.30 | 35.46 | 723,774 | -0.25(-0.70%) |
Aug 23, 2023 | 34.41 | 36.07 | 34.41 | 35.71 | 894,363 | +1.31(+3.81%) |
Aug 22, 2023 | 35.74 | 35.98 | 34.22 | 34.40 | 926,909 | -0.39(-1.12%) |
Aug 21, 2023 | 34.91 | 35.33 | 34.35 | 34.79 | 544,265 | -0.35(-1.00%) |
Aug 18, 2023 | 34.96 | 35.23 | 34.45 | 35.14 | 1,397,063 | -0.47(-1.32%) |
Aug 17, 2023 | 35.45 | 36.23 | 35.14 | 35.61 | 1,399,502 | +0.31(+0.88%) |
Aug 16, 2023 | 35.04 | 36.20 | 34.77 | 35.30 | 1,237,335 | -0.14(-0.40%) |
Aug 15, 2023 | 35.31 | 35.71 | 34.89 | 35.44 | 570,937 | -0.43(-1.20%) |
Aug 14, 2023 | 34.78 | 36.14 | 33.93 | 35.87 | 1,130,923 | +0.76(+2.16%) |
Aug 11, 2023 | 36.64 | 36.80 | 34.63 | 35.11 | 1,400,117 | -2.65(-7.02%) |
Aug 10, 2023 | 38.72 | 38.91 | 37.72 | 37.76 | 1,223,598 | -0.58(-1.51%) |
Aug 09, 2023 | 37.18 | 38.77 | 37.04 | 38.34 | 1,338,492 | +1.44(+3.90%) |
Aug 08, 2023 | 36.34 | 37.03 | 36.03 | 36.90 | 1,053,013 | -0.50(-1.34%) |
Aug 07, 2023 | 36.49 | 38.02 | 36.49 | 37.40 | 1,634,466 | +1.15(+3.17%) |
Aug 04, 2023 | 34.71 | 36.92 | 34.60 | 36.25 | 1,604,922 | +1.91(+5.56%) |
Aug 03, 2023 | 33.88 | 35.92 | 33.40 | 34.34 | 3,140,386 | -1.71(-4.74%) |
Aug 02, 2023 | 37.46 | 37.63 | 35.85 | 36.05 | 1,071,056 | -2.00(-5.26%) |
Aug 01, 2023 | 38.71 | 39.36 | 37.93 | 38.05 | 730,302 | -1.02(-2.61%) |
Jul 31, 2023 | 38.60 | 40.13 | 38.50 | 39.07 | 834,493 | +0.78(+2.04%) |
Jul 28, 2023 | 38.20 | 38.69 | 37.75 | 38.29 | 608,879 | +0.90(+2.41%) |
Jul 27, 2023 | 38.50 | 38.62 | 37.31 | 37.39 | 748,061 | -0.77(-2.02%) |
Jul 26, 2023 | 37.21 | 38.72 | 37.00 | 38.16 | 857,364 | +0.72(+1.92%) |
Jul 25, 2023 | 38.61 | 38.65 | 37.38 | 37.44 | 574,936 | -0.26(-0.69%) |
Jul 24, 2023 | 37.09 | 37.98 | 36.93 | 37.70 | 567,301 | +0.47(+1.26%) |
Jul 21, 2023 | 37.80 | 37.90 | 37.00 | 37.23 | 703,577 | -0.41(-1.09%) |
Jul 20, 2023 | 38.05 | 38.22 | 37.40 | 37.64 | 535,433 | -0.75(-1.95%) |
Jul 19, 2023 | 38.73 | 39.19 | 38.01 | 38.39 | 522,488 | +0.13(+0.34%) |
Jul 18, 2023 | 38.45 | 39.22 | 38.21 | 38.26 | 710,986 | -0.73(-1.87%) |
Jul 17, 2023 | 38.75 | 39.24 | 38.28 | 38.99 | 791,119 | +0.26(+0.67%) |
Jul 14, 2023 | 40.09 | 40.14 | 38.39 | 38.73 | 903,670 | -1.36(-3.39%) |
Jul 13, 2023 | 40.76 | 41.37 | 39.86 | 40.09 | 890,802 | +0.00(+0.00%) |
Jul 12, 2023 | 39.65 | 40.80 | 39.46 | 40.09 | 934,589 | +1.21(+3.11%) |
Jul 11, 2023 | 39.48 | 39.58 | 37.90 | 38.88 | 551,447 | -0.58(-1.47%) |
Jul 10, 2023 | 39.49 | 39.97 | 39.00 | 39.46 | 645,113 | +0.23(+0.59%) |
Jul 07, 2023 | 38.05 | 39.62 | 38.00 | 39.23 | 648,023 | +1.45(+3.84%) |
Jul 06, 2023 | 38.20 | 38.65 | 37.39 | 37.78 | 585,664 | -0.98(-2.53%) |
Jul 05, 2023 | 38.95 | 39.77 | 38.64 | 38.76 | 693,885 | -0.30(-0.77%) |
Jul 03, 2023 | 39.99 | 41.43 | 38.81 | 39.06 | 498,130 | -0.64(-1.61%) |
Jun 30, 2023 | 38.39 | 40.21 | 37.73 | 39.70 | 982,225 | +1.47(+3.85%) |
Jun 29, 2023 | 37.50 | 38.57 | 37.07 | 38.23 | 773,756 | +0.68(+1.81%) |
Jun 28, 2023 | 37.60 | 37.67 | 36.81 | 37.55 | 502,672 | +0.07(+0.19%) |
Jun 27, 2023 | 38.00 | 38.00 | 37.04 | 37.48 | 654,297 | +0.26(+0.70%) |
Jun 26, 2023 | 37.75 | 38.99 | 37.06 | 37.22 | 782,354 | -0.55(-1.46%) |
Jun 23, 2023 | 38.00 | 38.15 | 37.77 | 37.77 | 472,264 | -0.48(-1.25%) |
Jun 22, 2023 | 38.90 | 38.92 | 37.94 | 38.25 | 613,829 | -0.80(-2.05%) |
Jun 21, 2023 | 39.21 | 39.52 | 38.71 | 39.05 | 400,787 | -0.38(-0.96%) |
Jun 20, 2023 | 41.50 | 41.55 | 38.98 | 39.43 | 1,445,254 | -3.22(-7.55%) |
Jun 16, 2023 | 43.21 | 43.66 | 42.23 | 42.65 | 1,414,100 | +0.06(+0.14%) |
Jun 15, 2023 | 41.91 | 43.66 | 41.84 | 42.59 | 1,177,127 | +0.84(+2.01%) |
Jun 14, 2023 | 40.68 | 42.16 | 40.32 | 41.75 | 1,176,508 | +1.27(+3.14%) |
Jun 13, 2023 | 41.11 | 41.79 | 40.08 | 40.48 | 917,049 | -0.23(-0.56%) |
Jun 12, 2023 | 41.44 | 41.50 | 40.30 | 40.71 | 881,640 | -0.87(-2.09%) |
Jun 09, 2023 | 39.59 | 42.50 | 39.36 | 41.58 | 2,433,387 | +1.84(+4.63%) |
Jun 08, 2023 | 39.49 | 39.88 | 38.27 | 39.74 | 1,128,028 | +0.61(+1.56%) |
Jun 07, 2023 | 37.90 | 39.29 | 37.59 | 39.13 | 1,450,408 | +0.95(+2.49%) |
Jun 06, 2023 | 37.77 | 38.55 | 37.33 | 38.18 | 397,803 | +0.32(+0.85%) |
Jun 05, 2023 | 38.33 | 38.70 | 37.62 | 37.86 | 506,840 | -0.50(-1.30%) |
Jun 02, 2023 | 38.50 | 38.81 | 37.45 | 38.36 | 778,044 | +0.97(+2.59%) |