Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 41.83 | 42.32 | 41.75 | 42.01 | 22,922 | +0.20(+0.48%) |
May 30, 2024 | 41.88 | 42.27 | 41.66 | 41.81 | 13,187 | -0.25(-0.61%) |
May 29, 2024 | 42.22 | 42.79 | 41.96 | 42.06 | 11,433 | -0.51(-1.20%) |
May 28, 2024 | 42.79 | 42.79 | 42.15 | 42.58 | 13,828 | +0.39(+0.91%) |
May 24, 2024 | 42.41 | 42.79 | 42.16 | 42.19 | 6,622 | -0.17(-0.40%) |
May 23, 2024 | 42.21 | 42.82 | 42.04 | 42.36 | 15,016 | +0.30(+0.71%) |
May 22, 2024 | 42.76 | 42.92 | 42.00 | 42.06 | 9,193 | -0.56(-1.31%) |
May 21, 2024 | 42.55 | 42.80 | 42.22 | 42.62 | 9,482 | +0.24(+0.57%) |
May 20, 2024 | 42.57 | 42.91 | 42.11 | 42.38 | 23,088 | +0.12(+0.28%) |
May 17, 2024 | 41.40 | 42.79 | 41.40 | 42.26 | 16,033 | +0.72(+1.73%) |
May 16, 2024 | 42.20 | 42.51 | 41.09 | 41.54 | 54,269 | -0.78(-1.84%) |
May 15, 2024 | 43.28 | 43.28 | 42.32 | 42.32 | 20,744 | -0.26(-0.61%) |
May 14, 2024 | 42.23 | 42.99 | 42.23 | 42.58 | 22,054 | +0.49(+1.16%) |
May 13, 2024 | 43.48 | 43.74 | 41.69 | 42.09 | 40,490 | -1.16(-2.68%) |
May 10, 2024 | 42.85 | 43.40 | 42.85 | 43.25 | 27,638 | +0.52(+1.23%) |
May 09, 2024 | 42.21 | 42.89 | 42.21 | 42.72 | 22,905 | +0.62(+1.48%) |
May 08, 2024 | 41.80 | 42.29 | 41.61 | 42.10 | 29,252 | +0.41(+0.97%) |
May 07, 2024 | 41.06 | 42.18 | 41.06 | 41.69 | 31,445 | +0.69(+1.69%) |
May 06, 2024 | 40.55 | 41.06 | 40.29 | 41.00 | 15,834 | +1.03(+2.57%) |
May 03, 2024 | 40.10 | 40.40 | 39.89 | 39.97 | 10,900 | +0.65(+1.66%) |
May 02, 2024 | 39.31 | 39.86 | 39.27 | 39.32 | 33,301 | +0.01(+0.03%) |
May 01, 2024 | 39.50 | 40.35 | 39.31 | 39.31 | 16,846 | -0.28(-0.70%) |
Apr 30, 2024 | 40.76 | 40.81 | 39.58 | 39.59 | 30,210 | -0.96(-2.37%) |
Apr 29, 2024 | 40.47 | 41.44 | 40.47 | 40.55 | 14,245 | +0.00(+0.00%) |
Apr 26, 2024 | 40.76 | 41.32 | 40.47 | 40.55 | 28,967 | -0.01(-0.02%) |
Apr 25, 2024 | 40.46 | 41.06 | 40.24 | 40.56 | 9,834 | -0.23(-0.56%) |
Apr 24, 2024 | 42.18 | 42.18 | 40.69 | 40.78 | 23,786 | -1.02(-2.45%) |
Apr 23, 2024 | 41.20 | 41.97 | 41.08 | 41.81 | 10,763 | +0.87(+2.11%) |
Apr 22, 2024 | 40.37 | 41.27 | 40.16 | 40.94 | 37,348 | +0.63(+1.57%) |
Apr 19, 2024 | 38.96 | 41.17 | 38.77 | 40.31 | 16,658 | +1.44(+3.72%) |
Apr 18, 2024 | 38.18 | 39.02 | 38.18 | 38.86 | 18,059 | +0.50(+1.32%) |
Apr 17, 2024 | 37.70 | 38.47 | 37.70 | 38.36 | 47,686 | +0.83(+2.20%) |
Apr 16, 2024 | 37.89 | 37.99 | 37.10 | 37.53 | 66,935 | -0.42(-1.11%) |
Apr 15, 2024 | 40.76 | 40.80 | 37.70 | 37.95 | 122,443 | -2.85(-6.98%) |
Apr 12, 2024 | 44.04 | 44.04 | 40.55 | 40.80 | 94,117 | -3.19(-7.25%) |
Apr 11, 2024 | 44.08 | 44.54 | 43.99 | 43.99 | 25,982 | -0.11(-0.26%) |
Apr 10, 2024 | 43.87 | 44.67 | 43.85 | 44.11 | 39,039 | +0.17(+0.38%) |
Apr 09, 2024 | 44.06 | 44.24 | 43.84 | 43.94 | 22,366 | +0.06(+0.13%) |
Apr 08, 2024 | 43.24 | 44.51 | 43.24 | 43.88 | 38,327 | +0.57(+1.31%) |
Apr 05, 2024 | 42.61 | 43.39 | 42.50 | 43.31 | 17,447 | +0.67(+1.56%) |
Apr 04, 2024 | 42.09 | 42.75 | 41.83 | 42.65 | 29,543 | +0.84(+2.02%) |
Apr 03, 2024 | 40.86 | 42.10 | 40.67 | 41.81 | 32,510 | +1.14(+2.79%) |
Apr 02, 2024 | 40.53 | 40.94 | 40.48 | 40.67 | 22,646 | +0.20(+0.48%) |
Apr 01, 2024 | 40.75 | 40.95 | 40.47 | 40.47 | 36,672 | +0.09(+0.22%) |
Mar 28, 2024 | 39.91 | 40.32 | 39.91 | 40.39 | 35,005 | +0.42(+1.05%) |
Mar 27, 2024 | 39.91 | 40.00 | 39.91 | 39.96 | 21,310 | +0.14(+0.34%) |
Mar 26, 2024 | 39.77 | 39.88 | 39.67 | 39.83 | 25,358 | +0.29(+0.74%) |
Mar 25, 2024 | 39.60 | 39.72 | 39.51 | 39.53 | 27,347 | +0.07(+0.17%) |
Mar 22, 2024 | 39.68 | 39.68 | 39.46 | 39.46 | 23,140 | -0.09(-0.22%) |
Mar 21, 2024 | 39.68 | 39.68 | 39.26 | 39.55 | 27,272 | +0.03(+0.07%) |
Mar 20, 2024 | 39.53 | 39.61 | 39.43 | 39.52 | 19,615 | +0.01(+0.02%) |
Mar 19, 2024 | 39.81 | 40.32 | 39.44 | 39.51 | 19,852 | +0.22(+0.55%) |
Mar 18, 2024 | 39.43 | 39.43 | 39.18 | 39.30 | 37,294 | -0.22(-0.55%) |
Mar 15, 2024 | 39.07 | 39.55 | 39.03 | 39.51 | 18,996 | +0.10(+0.25%) |
Mar 14, 2024 | 40.85 | 40.85 | 39.39 | 39.42 | 48,539 | +0.30(+0.78%) |
Mar 13, 2024 | 38.99 | 39.13 | 38.99 | 39.11 | 38,645 | +0.32(+0.82%) |
Mar 12, 2024 | 38.66 | 38.91 | 38.66 | 38.79 | 38,743 | +0.26(+0.68%) |
Mar 11, 2024 | 38.50 | 38.57 | 38.43 | 38.53 | 43,337 | +0.10(+0.25%) |
Mar 08, 2024 | 38.55 | 38.55 | 38.14 | 38.43 | 38,531 | +0.08(+0.20%) |
Mar 07, 2024 | 38.24 | 38.56 | 38.19 | 38.36 | 44,572 | +0.12(+0.30%) |
Mar 06, 2024 | 38.11 | 38.26 | 38.11 | 38.24 | 35,366 | +0.34(+0.89%) |
Mar 05, 2024 | 37.66 | 38.03 | 37.66 | 37.90 | 32,020 | +0.28(+0.75%) |
Mar 04, 2024 | 37.34 | 37.67 | 37.29 | 37.62 | 60,510 | +0.37(+0.99%) |
Mar 01, 2024 | 36.89 | 37.38 | 36.81 | 37.25 | 49,883 | +0.58(+1.58%) |
Feb 29, 2024 | 36.41 | 36.75 | 36.37 | 36.67 | 46,468 | +0.45(+1.23%) |
Feb 28, 2024 | 36.00 | 36.24 | 35.96 | 36.23 | 42,105 | +0.38(+1.05%) |
Feb 27, 2024 | 35.84 | 35.96 | 35.77 | 35.85 | 42,992 | +0.22(+0.63%) |
Feb 26, 2024 | 35.96 | 35.96 | 35.47 | 35.62 | 83,224 | +0.17(+0.49%) |
Feb 23, 2024 | 35.59 | 35.59 | 35.31 | 35.45 | 24,864 | +0.06(+0.18%) |
Feb 22, 2024 | 35.11 | 35.45 | 35.11 | 35.39 | 24,830 | +0.40(+1.15%) |
Feb 21, 2024 | 34.84 | 35.10 | 34.70 | 34.99 | 31,887 | +0.32(+0.92%) |
Feb 20, 2024 | 34.52 | 34.67 | 34.28 | 34.67 | 41,834 | +0.18(+0.53%) |
Feb 16, 2024 | 33.90 | 34.55 | 33.58 | 34.48 | 26,905 | +0.70(+2.06%) |
Feb 15, 2024 | 33.34 | 33.80 | 33.34 | 33.78 | 30,047 | +0.33(+0.98%) |
Feb 14, 2024 | 33.67 | 33.70 | 33.36 | 33.46 | 12,765 | +0.16(+0.48%) |
Feb 13, 2024 | 33.36 | 33.49 | 33.12 | 33.29 | 33,846 | -0.17(-0.50%) |
Feb 12, 2024 | 33.51 | 33.51 | 33.34 | 33.46 | 41,944 | +0.13(+0.40%) |
Feb 09, 2024 | 33.16 | 33.46 | 33.16 | 33.33 | 41,035 | +0.14(+0.42%) |
Feb 08, 2024 | 33.10 | 33.24 | 33.04 | 33.19 | 44,673 | +0.11(+0.33%) |
Feb 07, 2024 | 33.11 | 33.11 | 32.98 | 33.08 | 36,552 | +0.03(+0.09%) |
Feb 06, 2024 | 33.04 | 33.15 | 32.98 | 33.05 | 28,592 | +0.03(+0.09%) |
Feb 05, 2024 | 32.85 | 33.07 | 32.60 | 33.02 | 28,888 | +0.08(+0.23%) |
Feb 02, 2024 | 32.85 | 32.98 | 32.60 | 32.95 | 11,198 | +0.08(+0.23%) |
Feb 01, 2024 | 32.36 | 33.04 | 32.36 | 32.87 | 47,408 | +0.50(+1.54%) |
Jan 31, 2024 | 32.96 | 33.13 | 32.36 | 32.37 | 40,015 | -0.55(-1.68%) |
Jan 30, 2024 | 32.84 | 33.01 | 32.84 | 32.93 | 27,848 | -0.07(-0.20%) |
Jan 29, 2024 | 32.93 | 33.00 | 32.79 | 32.99 | 19,498 | +0.12(+0.38%) |
Jan 26, 2024 | 32.64 | 32.90 | 32.64 | 32.87 | 18,827 | +0.33(+1.00%) |
Jan 25, 2024 | 32.63 | 32.63 | 32.41 | 32.54 | 29,461 | +0.12(+0.38%) |
Jan 24, 2024 | 32.35 | 32.49 | 32.33 | 32.42 | 8,913 | +0.16(+0.50%) |
Jan 23, 2024 | 32.11 | 32.28 | 32.09 | 32.26 | 32,281 | +0.11(+0.33%) |
Jan 22, 2024 | 32.05 | 32.27 | 32.05 | 32.15 | 28,158 | +0.03(+0.09%) |
Jan 19, 2024 | 32.12 | 32.32 | 32.12 | 32.12 | 14,709 | +0.02(+0.06%) |
Jan 18, 2024 | 32.34 | 32.37 | 31.99 | 32.10 | 31,550 | -0.17(-0.53%) |
Jan 17, 2024 | 32.57 | 32.67 | 32.26 | 32.28 | 18,585 | -0.52(-1.57%) |
Jan 16, 2024 | 32.95 | 33.06 | 32.76 | 32.79 | 35,686 | +0.09(+0.28%) |
Jan 12, 2024 | 32.77 | 32.80 | 32.58 | 32.70 | 40,693 | +0.12(+0.36%) |
Jan 11, 2024 | 32.65 | 32.66 | 32.50 | 32.58 | 37,029 | -0.03(-0.09%) |
Jan 10, 2024 | 32.41 | 32.74 | 32.41 | 32.61 | 26,666 | +0.21(+0.64%) |
Jan 09, 2024 | 32.59 | 32.72 | 32.18 | 32.41 | 74,956 | -0.01(-0.03%) |
Jan 08, 2024 | 32.42 | 32.59 | 32.37 | 32.41 | 44,675 | -0.17(-0.52%) |
Jan 05, 2024 | 32.56 | 32.63 | 32.34 | 32.58 | 8,403 | +0.10(+0.32%) |
Jan 04, 2024 | 32.37 | 32.77 | 32.32 | 32.48 | 32,917 | +0.20(+0.61%) |
Jan 03, 2024 | 32.19 | 32.32 | 32.09 | 32.28 | 31,857 | +0.15(+0.47%) |
Jan 02, 2024 | 32.08 | 32.27 | 31.95 | 32.13 | 25,189 | +0.15(+0.47%) |
Dec 29, 2023 | 31.98 | 32.08 | 31.73 | 31.98 | 35,320 | +0.06(+0.18%) |
Dec 28, 2023 | 31.89 | 32.10 | 31.89 | 31.92 | 22,787 | -0.16(-0.50%) |
Dec 27, 2023 | 31.80 | 32.17 | 31.74 | 32.08 | 143,637 | +0.06(+0.18%) |
Dec 26, 2023 | 32.07 | 32.27 | 31.90 | 32.03 | 41,548 | +0.13(+0.40%) |
Dec 22, 2023 | 32.08 | 32.21 | 31.75 | 31.90 | 64,752 | +0.00(+0.01%) |
Dec 21, 2023 | 31.78 | 31.91 | 31.66 | 31.90 | 14,753 | +0.12(+0.37%) |
Dec 20, 2023 | 31.85 | 32.08 | 31.75 | 31.78 | 24,505 | -0.01(-0.04%) |
Dec 19, 2023 | 32.59 | 32.68 | 31.78 | 31.79 | 74,409 | -0.76(-2.35%) |
Dec 18, 2023 | 32.54 | 32.64 | 32.16 | 32.56 | 28,053 | +0.46(+1.43%) |
Dec 15, 2023 | 31.48 | 32.22 | 31.48 | 32.10 | 45,254 | +0.68(+2.18%) |
Dec 14, 2023 | 31.38 | 31.86 | 31.24 | 31.41 | 76,580 | +0.21(+0.67%) |
Dec 13, 2023 | 30.68 | 31.36 | 30.68 | 31.21 | 69,156 | +0.53(+1.72%) |
Dec 12, 2023 | 31.38 | 31.42 | 30.67 | 30.68 | 96,733 | -0.98(-3.10%) |
Dec 11, 2023 | 32.46 | 32.46 | 31.56 | 31.66 | 49,992 | -0.63(-1.96%) |
Dec 08, 2023 | 32.60 | 32.75 | 32.13 | 32.29 | 38,631 | -0.38(-1.16%) |
Dec 07, 2023 | 33.12 | 33.20 | 32.67 | 32.67 | 55,701 | -0.64(-1.93%) |
Dec 06, 2023 | 33.08 | 33.68 | 33.08 | 33.31 | 33,897 | +0.26(+0.77%) |
Dec 05, 2023 | 33.48 | 33.78 | 33.06 | 33.06 | 26,672 | -0.45(-1.35%) |
Dec 04, 2023 | 34.23 | 34.40 | 33.50 | 33.51 | 36,347 | -0.79(-2.31%) |
Dec 01, 2023 | 32.81 | 34.48 | 32.81 | 34.30 | 39,851 | +1.64(+5.02%) |
Nov 30, 2023 | 32.47 | 32.95 | 32.24 | 32.66 | 17,729 | +0.19(+0.57%) |
Nov 29, 2023 | 32.48 | 32.72 | 32.47 | 32.48 | 25,721 | +0.07(+0.20%) |
Nov 28, 2023 | 32.34 | 32.71 | 31.93 | 32.41 | 20,086 | +0.09(+0.29%) |
Nov 27, 2023 | 32.97 | 33.77 | 32.16 | 32.32 | 69,000 | -0.77(-2.34%) |
Nov 24, 2023 | 32.67 | 33.61 | 32.67 | 33.09 | 26,787 | +0.09(+0.28%) |
Nov 22, 2023 | 33.15 | 33.18 | 32.68 | 33.00 | 72,968 | -0.43(-1.28%) |
Nov 21, 2023 | 33.85 | 33.85 | 33.23 | 33.43 | 44,690 | +0.07(+0.22%) |
Nov 20, 2023 | 33.74 | 33.84 | 33.18 | 33.35 | 105,279 | -1.23(-3.56%) |
Nov 17, 2023 | 33.68 | 34.80 | 33.68 | 34.58 | 133,396 | +1.06(+3.17%) |
Nov 16, 2023 | 33.94 | 33.94 | 33.30 | 33.52 | 264,909 | -0.50(-1.48%) |
Nov 15, 2023 | 33.62 | 34.13 | 33.62 | 34.02 | 26,265 | +0.23(+0.69%) |
Nov 14, 2023 | 33.14 | 34.02 | 33.14 | 33.79 | 35,049 | +0.55(+1.65%) |
Nov 13, 2023 | 33.42 | 33.42 | 32.72 | 33.24 | 46,186 | +0.01(+0.03%) |
Nov 10, 2023 | 33.09 | 33.97 | 33.09 | 33.23 | 6,262 | +0.14(+0.42%) |
Nov 09, 2023 | 33.32 | 33.85 | 32.88 | 33.09 | 13,373 | -0.02(-0.06%) |
Nov 08, 2023 | 34.08 | 34.95 | 32.75 | 33.11 | 20,414 | -1.01(-2.95%) |
Nov 07, 2023 | 34.65 | 35.51 | 34.12 | 34.12 | 14,186 | -0.81(-2.32%) |
Nov 06, 2023 | 35.53 | 35.72 | 34.52 | 34.93 | 10,835 | -0.49(-1.39%) |
Nov 03, 2023 | 35.16 | 36.56 | 35.07 | 35.42 | 10,922 | +0.26(+0.74%) |
Nov 02, 2023 | 35.99 | 36.05 | 35.09 | 35.16 | 23,669 | +0.46(+1.32%) |
Nov 01, 2023 | 36.89 | 38.68 | 34.70 | 34.70 | 38,423 | -1.50(-4.13%) |
Oct 31, 2023 | 35.62 | 36.37 | 35.46 | 36.20 | 27,922 | +0.74(+2.09%) |
Oct 30, 2023 | 35.63 | 35.73 | 35.25 | 35.46 | 11,256 | +0.18(+0.52%) |
Oct 27, 2023 | 35.92 | 35.92 | 35.24 | 35.27 | 11,101 | -0.26(-0.74%) |
Oct 26, 2023 | 36.15 | 36.15 | 35.25 | 35.54 | 8,578 | -0.75(-2.06%) |
Oct 25, 2023 | 35.28 | 36.29 | 34.90 | 36.29 | 7,684 | +0.85(+2.39%) |
Oct 24, 2023 | 34.84 | 35.58 | 34.84 | 35.44 | 15,299 | +0.71(+2.05%) |
Oct 23, 2023 | 35.09 | 35.18 | 34.61 | 34.73 | 19,489 | -0.51(-1.44%) |
Oct 20, 2023 | 35.09 | 36.43 | 35.09 | 35.24 | 12,816 | +0.02(+0.05%) |
Oct 19, 2023 | 35.55 | 35.95 | 35.18 | 35.22 | 20,362 | -0.25(-0.70%) |
Oct 18, 2023 | 34.89 | 35.95 | 34.77 | 35.47 | 8,684 | +0.59(+1.70%) |
Oct 17, 2023 | 34.57 | 35.12 | 34.06 | 34.87 | 15,025 | +0.42(+1.22%) |
Oct 16, 2023 | 34.40 | 34.58 | 33.96 | 34.45 | 9,567 | +0.21(+0.62%) |
Oct 13, 2023 | 34.36 | 34.40 | 33.81 | 34.24 | 17,911 | +0.32(+0.96%) |
Oct 12, 2023 | 33.72 | 34.06 | 33.49 | 33.92 | 17,372 | +0.40(+1.19%) |
Oct 11, 2023 | 33.47 | 33.54 | 33.30 | 33.52 | 19,293 | +0.17(+0.52%) |
Oct 10, 2023 | 32.95 | 33.47 | 32.76 | 33.35 | 10,805 | +0.68(+2.09%) |
Oct 09, 2023 | 32.12 | 33.19 | 32.12 | 32.66 | 13,848 | +0.78(+2.45%) |
Oct 06, 2023 | 31.19 | 32.04 | 31.15 | 31.88 | 11,992 | +0.67(+2.16%) |
Oct 05, 2023 | 31.56 | 31.56 | 31.21 | 31.21 | 12,290 | -0.05(-0.15%) |
Oct 04, 2023 | 31.95 | 31.95 | 30.99 | 31.25 | 33,654 | -0.76(-2.36%) |
Oct 03, 2023 | 32.38 | 32.56 | 31.73 | 32.01 | 30,519 | -0.55(-1.68%) |
Oct 02, 2023 | 33.12 | 33.16 | 32.54 | 32.56 | 24,028 | -0.54(-1.62%) |
Sep 29, 2023 | 33.59 | 33.79 | 33.09 | 33.09 | 15,930 | -0.55(-1.62%) |
Sep 28, 2023 | 33.27 | 34.00 | 33.06 | 33.64 | 20,844 | +0.53(+1.59%) |
Sep 27, 2023 | 32.88 | 33.38 | 32.66 | 33.11 | 26,327 | +0.53(+1.62%) |
Sep 26, 2023 | 33.00 | 33.47 | 32.12 | 32.58 | 45,026 | -0.55(-1.67%) |
Sep 25, 2023 | 33.67 | 34.75 | 32.99 | 33.14 | 67,822 | -0.76(-2.24%) |
Sep 22, 2023 | 34.93 | 34.93 | 33.12 | 33.90 | 103,393 | -1.19(-3.38%) |
Sep 21, 2023 | 37.16 | 37.16 | 34.86 | 35.08 | 62,074 | -2.07(-5.58%) |
Sep 20, 2023 | 37.08 | 37.81 | 37.08 | 37.16 | 25,903 | -0.33(-0.87%) |
Sep 19, 2023 | 37.53 | 38.31 | 37.41 | 37.49 | 37,585 | -0.18(-0.48%) |
Sep 18, 2023 | 38.44 | 39.06 | 37.60 | 37.67 | 23,009 | -0.66(-1.73%) |
Sep 15, 2023 | 39.07 | 39.26 | 37.62 | 38.33 | 48,957 | -1.07(-2.72%) |
Sep 14, 2023 | 38.89 | 39.89 | 38.89 | 39.41 | 27,287 | +0.70(+1.81%) |
Sep 13, 2023 | 38.36 | 38.70 | 38.35 | 38.70 | 14,237 | +0.41(+1.06%) |
Sep 12, 2023 | 38.34 | 38.83 | 38.20 | 38.30 | 22,795 | +0.01(+0.02%) |
Sep 11, 2023 | 38.57 | 38.71 | 38.23 | 38.29 | 20,091 | -0.41(-1.07%) |
Sep 08, 2023 | 38.72 | 38.82 | 38.55 | 38.70 | 12,820 | +0.09(+0.23%) |
Sep 07, 2023 | 38.20 | 38.72 | 38.18 | 38.61 | 11,446 | +0.32(+0.85%) |
Sep 06, 2023 | 38.28 | 38.55 | 38.10 | 38.29 | 15,882 | -0.05(-0.12%) |
Sep 05, 2023 | 38.43 | 38.81 | 38.25 | 38.34 | 15,839 | +0.15(+0.39%) |
Sep 01, 2023 | 37.96 | 38.26 | 37.88 | 38.19 | 15,551 | +0.23(+0.61%) |
Aug 31, 2023 | 37.79 | 38.26 | 37.37 | 37.96 | 14,823 | +0.10(+0.26%) |
Aug 30, 2023 | 37.65 | 38.20 | 37.65 | 37.86 | 20,290 | +0.13(+0.33%) |
Aug 29, 2023 | 37.93 | 38.65 | 37.69 | 37.73 | 22,500 | -0.34(-0.90%) |
Aug 28, 2023 | 38.12 | 38.23 | 37.70 | 38.07 | 16,956 | +0.06(+0.17%) |
Aug 25, 2023 | 37.50 | 38.31 | 36.89 | 38.01 | 23,123 | +0.41(+1.10%) |
Aug 24, 2023 | 36.99 | 37.64 | 36.74 | 37.60 | 15,104 | +0.32(+0.87%) |
Aug 23, 2023 | 36.89 | 37.27 | 36.83 | 37.27 | 9,403 | +0.40(+1.07%) |
Aug 22, 2023 | 36.91 | 37.60 | 36.70 | 36.88 | 12,340 | +0.15(+0.42%) |
Aug 21, 2023 | 36.34 | 37.72 | 36.34 | 36.72 | 30,614 | +0.44(+1.22%) |
Aug 18, 2023 | 36.00 | 36.39 | 35.80 | 36.28 | 11,974 | +0.23(+0.62%) |
Aug 17, 2023 | 36.14 | 37.72 | 35.98 | 36.06 | 21,062 | +0.18(+0.50%) |
Aug 16, 2023 | 36.24 | 36.86 | 35.88 | 35.88 | 22,900 | -0.26(-0.72%) |
Aug 15, 2023 | 37.32 | 37.63 | 36.14 | 36.14 | 35,371 | -1.37(-3.65%) |
Aug 14, 2023 | 38.34 | 39.00 | 37.32 | 37.51 | 70,856 | -0.95(-2.46%) |
Aug 11, 2023 | 38.22 | 38.68 | 38.22 | 38.45 | 57,203 | +0.18(+0.47%) |
Aug 10, 2023 | 38.36 | 38.75 | 38.22 | 38.27 | 25,945 | -0.12(-0.30%) |
Aug 09, 2023 | 38.05 | 38.39 | 37.70 | 38.39 | 17,325 | +0.43(+1.13%) |
Aug 08, 2023 | 37.70 | 38.48 | 37.03 | 37.96 | 49,674 | +0.05(+0.14%) |
Aug 07, 2023 | 37.65 | 38.09 | 37.43 | 37.91 | 37,468 | +0.49(+1.31%) |
Aug 04, 2023 | 36.87 | 37.42 | 36.76 | 37.42 | 21,714 | +0.64(+1.74%) |
Aug 03, 2023 | 37.46 | 37.46 | 36.36 | 36.78 | 41,678 | -0.47(-1.27%) |
Aug 02, 2023 | 37.33 | 37.50 | 36.84 | 37.25 | 33,061 | -0.17(-0.45%) |
Aug 01, 2023 | 37.61 | 37.81 | 37.21 | 37.42 | 17,601 | -0.04(-0.12%) |
Jul 31, 2023 | 35.96 | 37.78 | 35.84 | 37.46 | 65,924 | +1.69(+4.73%) |
Jul 28, 2023 | 35.42 | 35.78 | 35.29 | 35.77 | 43,262 | +0.73(+2.09%) |
Jul 27, 2023 | 35.19 | 35.73 | 34.99 | 35.04 | 29,525 | +0.00(+0.00%) |
Jul 26, 2023 | 35.47 | 35.65 | 34.82 | 35.04 | 30,403 | -0.45(-1.28%) |
Jul 25, 2023 | 35.81 | 35.81 | 35.10 | 35.49 | 36,826 | -0.21(-0.60%) |
Jul 24, 2023 | 35.32 | 35.82 | 35.12 | 35.71 | 31,901 | +0.41(+1.16%) |
Jul 21, 2023 | 35.13 | 35.43 | 34.96 | 35.30 | 37,126 | +0.30(+0.87%) |
Jul 20, 2023 | 35.20 | 35.47 | 34.67 | 34.99 | 28,982 | +0.08(+0.23%) |
Jul 19, 2023 | 34.89 | 35.15 | 34.75 | 34.91 | 32,727 | +0.12(+0.33%) |
Jul 18, 2023 | 35.00 | 35.13 | 34.35 | 34.80 | 39,138 | -0.29(-0.81%) |
Jul 17, 2023 | 35.14 | 35.35 | 34.88 | 35.08 | 58,398 | -0.05(-0.15%) |
Jul 14, 2023 | 34.88 | 35.35 | 34.88 | 35.14 | 20,001 | +0.30(+0.86%) |
Jul 13, 2023 | 35.42 | 35.42 | 34.62 | 34.84 | 34,385 | -0.29(-0.83%) |
Jul 12, 2023 | 35.42 | 35.42 | 34.97 | 35.13 | 44,507 | -0.29(-0.82%) |
Jul 11, 2023 | 34.69 | 35.48 | 34.49 | 35.42 | 62,522 | +0.90(+2.60%) |
Jul 10, 2023 | 34.33 | 34.52 | 33.91 | 34.52 | 35,469 | +0.28(+0.82%) |
Jul 07, 2023 | 33.91 | 34.35 | 33.75 | 34.24 | 30,396 | +0.30(+0.89%) |
Jul 06, 2023 | 33.28 | 33.94 | 33.11 | 33.94 | 31,756 | +0.66(+1.99%) |
Jul 05, 2023 | 33.23 | 33.52 | 33.13 | 33.28 | 23,784 | -0.37(-1.10%) |
Jul 03, 2023 | 33.22 | 33.65 | 33.00 | 33.65 | 20,861 | +0.69(+2.08%) |
Jun 30, 2023 | 32.82 | 33.14 | 32.67 | 32.96 | 31,365 | +0.14(+0.43%) |
Jun 29, 2023 | 32.60 | 32.85 | 32.48 | 32.82 | 22,816 | +0.32(+0.98%) |
Jun 28, 2023 | 32.35 | 32.55 | 32.07 | 32.50 | 27,748 | +0.19(+0.59%) |
Jun 27, 2023 | 32.25 | 32.43 | 31.98 | 32.31 | 21,724 | +0.08(+0.26%) |
Jun 26, 2023 | 31.78 | 32.37 | 31.78 | 32.23 | 23,941 | +0.45(+1.41%) |
Jun 23, 2023 | 31.96 | 32.17 | 31.72 | 31.78 | 19,421 | -0.22(-0.69%) |
Jun 22, 2023 | 32.10 | 32.27 | 31.95 | 32.00 | 10,729 | -0.25(-0.77%) |
Jun 21, 2023 | 31.98 | 32.33 | 31.60 | 32.25 | 28,378 | +0.08(+0.25%) |
Jun 20, 2023 | 32.33 | 32.37 | 31.82 | 32.17 | 29,943 | -0.13(-0.41%) |
Jun 16, 2023 | 32.04 | 32.30 | 31.85 | 32.30 | 27,532 | +0.33(+1.02%) |
Jun 15, 2023 | 31.80 | 32.08 | 31.63 | 31.97 | 42,830 | +0.14(+0.44%) |
Jun 14, 2023 | 31.51 | 32.26 | 31.45 | 31.83 | 19,729 | +0.39(+1.23%) |
Jun 13, 2023 | 31.72 | 31.98 | 31.45 | 31.45 | 24,971 | -0.10(-0.33%) |
Jun 12, 2023 | 31.58 | 31.76 | 31.21 | 31.55 | 42,714 | +0.05(+0.17%) |
Jun 09, 2023 | 31.41 | 31.67 | 31.20 | 31.50 | 26,869 | +0.17(+0.53%) |
Jun 08, 2023 | 31.25 | 31.39 | 30.96 | 31.33 | 14,337 | +0.26(+0.84%) |
Jun 07, 2023 | 30.64 | 31.22 | 30.64 | 31.07 | 21,253 | +0.37(+1.22%) |
Jun 06, 2023 | 31.01 | 31.12 | 30.59 | 30.70 | 36,148 | -0.17(-0.54%) |
Jun 05, 2023 | 30.98 | 31.28 | 30.62 | 30.86 | 58,293 | +0.11(+0.37%) |
Jun 02, 2023 | 30.20 | 31.57 | 30.20 | 30.75 | 52,853 | +0.81(+2.70%) |