Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 48.70 | 48.85 | 47.85 | 48.05 | 545,881 | -0.30(-0.62%) |
May 24, 2024 | 48.12 | 48.55 | 48.11 | 48.35 | 558,467 | +0.46(+0.96%) |
May 23, 2024 | 48.28 | 48.51 | 47.57 | 47.89 | 855,221 | -0.32(-0.66%) |
May 22, 2024 | 48.71 | 49.10 | 48.09 | 48.21 | 878,803 | -0.64(-1.31%) |
May 21, 2024 | 49.71 | 49.85 | 48.78 | 48.85 | 1,128,134 | -0.90(-1.81%) |
May 20, 2024 | 49.97 | 50.20 | 49.34 | 49.75 | 774,975 | -0.23(-0.46%) |
May 17, 2024 | 50.10 | 50.37 | 49.73 | 49.98 | 622,458 | +0.09(+0.18%) |
May 16, 2024 | 49.89 | 50.16 | 49.23 | 49.89 | 800,085 | -0.15(-0.30%) |
May 15, 2024 | 50.53 | 50.84 | 49.64 | 50.04 | 702,191 | -0.23(-0.46%) |
May 14, 2024 | 51.09 | 51.18 | 50.16 | 50.27 | 1,228,562 | -0.45(-0.89%) |
May 13, 2024 | 51.00 | 51.11 | 50.27 | 50.72 | 948,874 | +0.02(+0.04%) |
May 10, 2024 | 51.40 | 51.63 | 50.52 | 50.70 | 682,857 | -0.56(-1.09%) |
May 09, 2024 | 50.65 | 51.40 | 50.46 | 51.26 | 706,904 | +0.65(+1.28%) |
May 08, 2024 | 50.49 | 50.75 | 50.04 | 50.61 | 952,130 | +0.18(+0.35%) |
May 07, 2024 | 51.05 | 51.24 | 50.37 | 50.43 | 894,109 | -0.46(-0.91%) |
May 06, 2024 | 50.64 | 51.01 | 50.32 | 50.89 | 818,315 | +0.73(+1.45%) |
May 03, 2024 | 50.50 | 50.79 | 49.84 | 50.17 | 1,040,400 | +0.38(+0.77%) |
May 02, 2024 | 50.58 | 50.85 | 49.30 | 49.79 | 1,509,279 | +0.05(+0.10%) |
May 01, 2024 | 50.95 | 51.10 | 49.25 | 49.74 | 2,050,305 | -1.32(-2.59%) |
Apr 30, 2024 | 50.20 | 52.57 | 50.20 | 51.06 | 2,461,044 | +1.23(+2.48%) |
Apr 29, 2024 | 49.97 | 50.33 | 49.42 | 49.83 | 1,480,817 | -0.04(-0.08%) |
Apr 26, 2024 | 49.50 | 50.31 | 49.34 | 49.87 | 635,323 | +0.36(+0.73%) |
Apr 25, 2024 | 49.66 | 49.72 | 48.96 | 49.50 | 1,059,697 | -0.77(-1.54%) |
Apr 24, 2024 | 49.24 | 50.44 | 49.10 | 50.28 | 870,669 | +0.87(+1.77%) |
Apr 23, 2024 | 48.11 | 49.71 | 48.06 | 49.40 | 837,590 | +1.23(+2.56%) |
Apr 22, 2024 | 48.02 | 48.39 | 47.53 | 48.17 | 767,622 | +0.45(+0.94%) |
Apr 19, 2024 | 46.86 | 48.00 | 46.86 | 47.72 | 796,518 | +0.78(+1.67%) |
Apr 18, 2024 | 46.54 | 47.40 | 46.53 | 46.94 | 774,729 | +0.65(+1.40%) |
Apr 17, 2024 | 46.92 | 47.19 | 46.20 | 46.29 | 680,812 | -0.20(-0.42%) |
Apr 16, 2024 | 45.81 | 46.69 | 45.31 | 46.48 | 1,255,424 | +0.60(+1.30%) |
Apr 15, 2024 | 46.27 | 46.69 | 45.49 | 45.89 | 958,670 | +0.11(+0.24%) |
Apr 12, 2024 | 46.19 | 46.56 | 45.30 | 45.78 | 1,181,693 | -0.83(-1.79%) |
Apr 11, 2024 | 47.42 | 47.63 | 46.33 | 46.61 | 1,290,814 | -0.57(-1.20%) |
Apr 10, 2024 | 47.64 | 48.00 | 46.98 | 47.18 | 817,596 | -1.37(-2.83%) |
Apr 09, 2024 | 48.99 | 49.14 | 48.45 | 48.55 | 684,407 | -0.17(-0.34%) |
Apr 08, 2024 | 48.46 | 49.25 | 48.46 | 48.72 | 902,077 | +0.61(+1.26%) |
Apr 05, 2024 | 47.65 | 48.51 | 47.57 | 48.11 | 1,299,625 | +0.46(+0.97%) |
Apr 04, 2024 | 49.22 | 49.68 | 47.65 | 47.65 | 948,737 | -0.76(-1.58%) |
Apr 03, 2024 | 48.57 | 48.82 | 48.27 | 48.42 | 949,109 | -0.09(-0.18%) |
Apr 02, 2024 | 48.89 | 49.11 | 48.24 | 48.50 | 580,525 | -0.72(-1.45%) |
Apr 01, 2024 | 50.07 | 50.22 | 49.12 | 49.22 | 443,391 | -0.84(-1.68%) |
Mar 28, 2024 | 49.58 | 49.92 | 49.92 | 50.06 | 610,420 | +0.56(+1.13%) |
Mar 27, 2024 | 48.89 | 49.54 | 48.75 | 49.50 | 579,237 | +1.15(+2.37%) |
Mar 26, 2024 | 48.74 | 48.89 | 48.35 | 48.36 | 584,407 | -0.20(-0.40%) |
Mar 25, 2024 | 48.63 | 49.12 | 48.35 | 48.55 | 834,772 | -0.20(-0.40%) |
Mar 22, 2024 | 50.05 | 50.06 | 48.65 | 48.75 | 782,669 | -1.29(-2.58%) |
Mar 21, 2024 | 49.69 | 50.60 | 49.64 | 50.04 | 838,625 | +0.38(+0.77%) |
Mar 20, 2024 | 48.29 | 49.69 | 47.98 | 49.66 | 826,255 | +1.40(+2.90%) |
Mar 19, 2024 | 47.02 | 48.39 | 46.80 | 48.26 | 1,412,698 | +1.12(+2.37%) |
Mar 18, 2024 | 47.28 | 47.61 | 46.75 | 47.14 | 864,098 | -0.12(-0.25%) |
Mar 15, 2024 | 46.96 | 47.91 | 46.96 | 47.26 | 4,962,611 | -0.01(-0.02%) |
Mar 14, 2024 | 47.76 | 48.17 | 46.89 | 47.27 | 1,084,540 | -0.50(-1.05%) |
Mar 13, 2024 | 47.74 | 48.31 | 47.67 | 47.77 | 841,353 | +0.08(+0.16%) |
Mar 12, 2024 | 47.28 | 48.04 | 47.23 | 47.69 | 601,862 | +0.41(+0.87%) |
Mar 11, 2024 | 47.03 | 47.55 | 47.03 | 47.28 | 614,026 | -0.13(-0.27%) |
Mar 08, 2024 | 47.89 | 48.20 | 47.09 | 47.41 | 779,070 | -0.17(-0.35%) |
Mar 07, 2024 | 47.27 | 47.81 | 47.27 | 47.57 | 670,000 | +0.53(+1.12%) |
Mar 06, 2024 | 47.03 | 47.29 | 46.33 | 47.04 | 896,020 | +0.35(+0.76%) |
Mar 05, 2024 | 45.97 | 47.22 | 45.79 | 46.69 | 1,143,584 | +0.55(+1.19%) |
Mar 04, 2024 | 47.73 | 47.96 | 46.11 | 46.14 | 1,092,268 | -1.59(-3.33%) |
Mar 01, 2024 | 46.36 | 47.76 | 46.04 | 47.73 | 1,256,710 | +1.45(+3.13%) |
Feb 29, 2024 | 46.36 | 46.75 | 45.89 | 46.28 | 1,068,310 | +0.34(+0.75%) |
Feb 28, 2024 | 45.43 | 46.01 | 45.43 | 45.94 | 870,373 | +0.27(+0.60%) |
Feb 27, 2024 | 45.50 | 45.82 | 45.38 | 45.66 | 1,021,791 | +0.45(+1.00%) |
Feb 26, 2024 | 45.49 | 46.02 | 45.13 | 45.21 | 683,745 | -0.32(-0.71%) |
Feb 23, 2024 | 45.61 | 46.44 | 45.52 | 45.53 | 1,046,410 | -0.03(-0.06%) |
Feb 22, 2024 | 45.50 | 45.86 | 45.15 | 45.56 | 1,059,701 | +0.17(+0.37%) |
Feb 21, 2024 | 46.10 | 46.49 | 45.31 | 45.40 | 1,184,020 | -0.88(-1.91%) |
Feb 20, 2024 | 45.09 | 46.39 | 44.98 | 46.28 | 1,405,434 | +0.69(+1.50%) |
Feb 16, 2024 | 45.30 | 46.51 | 45.07 | 45.59 | 1,295,805 | -0.12(-0.26%) |
Feb 15, 2024 | 45.08 | 45.75 | 44.90 | 45.71 | 1,337,308 | +0.97(+2.17%) |
Feb 14, 2024 | 44.25 | 44.92 | 43.51 | 44.74 | 1,382,196 | +1.02(+2.33%) |
Feb 13, 2024 | 43.57 | 44.10 | 43.25 | 43.72 | 1,237,839 | -0.84(-1.89%) |
Feb 12, 2024 | 43.12 | 44.71 | 43.12 | 44.57 | 1,188,172 | +1.61(+3.75%) |
Feb 09, 2024 | 42.60 | 43.28 | 42.43 | 42.96 | 1,153,106 | +0.83(+1.98%) |
Feb 08, 2024 | 42.46 | 42.94 | 41.27 | 42.12 | 1,878,548 | -0.92(-2.14%) |
Feb 07, 2024 | 44.95 | 45.39 | 42.47 | 43.04 | 2,663,373 | -2.47(-5.42%) |
Feb 06, 2024 | 45.14 | 45.81 | 45.02 | 45.51 | 1,364,612 | +0.17(+0.38%) |
Feb 05, 2024 | 45.17 | 45.87 | 44.79 | 45.34 | 1,446,677 | -0.26(-0.57%) |
Feb 02, 2024 | 45.44 | 45.88 | 45.22 | 45.60 | 436,708 | -0.33(-0.71%) |
Feb 01, 2024 | 45.85 | 46.27 | 44.70 | 45.92 | 849,729 | +0.26(+0.57%) |
Jan 31, 2024 | 46.65 | 47.21 | 45.65 | 45.66 | 935,053 | -1.28(-2.72%) |
Jan 30, 2024 | 46.80 | 46.99 | 46.63 | 46.94 | 759,162 | +0.14(+0.31%) |
Jan 29, 2024 | 46.52 | 46.89 | 46.28 | 46.79 | 599,233 | +0.30(+0.64%) |
Jan 26, 2024 | 45.77 | 46.68 | 45.77 | 46.50 | 825,701 | +0.91(+2.00%) |
Jan 25, 2024 | 45.09 | 45.63 | 44.89 | 45.59 | 1,215,862 | +0.81(+1.80%) |
Jan 24, 2024 | 45.08 | 45.34 | 44.61 | 44.78 | 878,595 | +0.11(+0.24%) |
Jan 23, 2024 | 44.54 | 44.77 | 44.14 | 44.67 | 973,102 | +0.31(+0.69%) |
Jan 22, 2024 | 43.65 | 44.84 | 43.65 | 44.37 | 1,012,989 | +1.13(+2.62%) |
Jan 19, 2024 | 42.83 | 43.43 | 42.13 | 43.24 | 1,118,011 | +0.72(+1.69%) |
Jan 18, 2024 | 43.52 | 43.52 | 41.89 | 42.52 | 2,333,591 | -1.01(-2.31%) |
Jan 17, 2024 | 44.46 | 44.82 | 43.11 | 43.52 | 2,047,489 | -1.82(-4.02%) |
Jan 16, 2024 | 45.89 | 46.02 | 45.08 | 45.35 | 916,551 | -0.88(-1.91%) |
Jan 12, 2024 | 47.97 | 47.98 | 46.14 | 46.23 | 998,902 | -1.50(-3.14%) |
Jan 11, 2024 | 47.58 | 47.80 | 47.06 | 47.73 | 1,112,534 | -0.11(-0.22%) |
Jan 10, 2024 | 47.71 | 47.93 | 47.33 | 47.83 | 1,043,287 | +0.61(+1.30%) |
Jan 09, 2024 | 46.63 | 47.22 | 46.51 | 47.22 | 693,041 | -0.08(-0.16%) |
Jan 08, 2024 | 47.18 | 47.59 | 46.86 | 47.29 | 729,803 | +0.34(+0.71%) |
Jan 05, 2024 | 45.87 | 47.36 | 45.37 | 46.96 | 962,498 | +0.93(+2.02%) |
Jan 04, 2024 | 46.37 | 46.71 | 45.97 | 46.03 | 782,822 | -0.29(-0.62%) |
Jan 03, 2024 | 46.80 | 46.91 | 45.91 | 46.31 | 835,732 | -1.07(-2.27%) |
Jan 02, 2024 | 46.72 | 47.75 | 46.54 | 47.39 | 715,676 | +0.19(+0.41%) |
Dec 29, 2023 | 47.56 | 47.86 | 47.08 | 47.20 | 551,982 | -0.62(-1.30%) |
Dec 28, 2023 | 47.44 | 47.86 | 47.30 | 47.82 | 444,659 | +0.14(+0.30%) |
Dec 27, 2023 | 47.44 | 47.74 | 47.23 | 47.68 | 483,093 | +0.24(+0.51%) |
Dec 26, 2023 | 46.94 | 47.79 | 46.71 | 47.44 | 616,718 | +0.41(+0.88%) |
Dec 22, 2023 | 47.59 | 47.78 | 46.76 | 47.02 | 374,813 | -0.35(-0.75%) |
Dec 21, 2023 | 47.13 | 47.39 | 46.68 | 47.38 | 824,031 | +0.75(+1.60%) |
Dec 20, 2023 | 47.22 | 47.73 | 46.61 | 46.63 | 605,818 | -0.67(-1.42%) |
Dec 19, 2023 | 46.86 | 47.69 | 46.66 | 47.30 | 1,224,536 | +0.59(+1.25%) |
Dec 18, 2023 | 46.59 | 47.06 | 46.38 | 46.72 | 1,166,993 | +0.24(+0.52%) |
Dec 15, 2023 | 46.28 | 46.67 | 45.82 | 46.48 | 1,417,459 | +0.20(+0.44%) |
Dec 14, 2023 | 45.64 | 46.87 | 45.41 | 46.28 | 1,464,000 | +1.57(+3.52%) |
Dec 13, 2023 | 42.95 | 45.00 | 42.82 | 44.70 | 1,382,318 | +1.69(+3.93%) |
Dec 12, 2023 | 42.36 | 43.44 | 42.14 | 43.02 | 795,383 | +0.51(+1.20%) |
Dec 11, 2023 | 43.37 | 43.56 | 42.50 | 42.51 | 896,731 | -0.88(-2.03%) |
Dec 08, 2023 | 42.91 | 43.46 | 42.83 | 43.39 | 1,128,344 | +0.25(+0.58%) |
Dec 07, 2023 | 41.97 | 43.15 | 41.93 | 43.14 | 2,150,348 | +1.44(+3.45%) |
Dec 06, 2023 | 41.87 | 42.55 | 41.50 | 41.70 | 1,340,844 | +0.27(+0.65%) |
Dec 05, 2023 | 41.20 | 41.76 | 41.13 | 41.43 | 1,891,407 | -0.18(-0.44%) |
Dec 04, 2023 | 41.41 | 42.07 | 41.26 | 41.61 | 1,470,396 | +0.05(+0.12%) |
Dec 01, 2023 | 40.58 | 41.84 | 40.41 | 41.57 | 1,581,179 | +0.99(+2.44%) |
Nov 30, 2023 | 40.80 | 40.99 | 40.27 | 40.58 | 1,820,480 | +0.07(+0.17%) |
Nov 29, 2023 | 39.52 | 40.67 | 39.46 | 40.51 | 1,666,720 | +1.45(+3.71%) |
Nov 28, 2023 | 37.78 | 39.10 | 37.65 | 39.06 | 1,353,152 | +1.25(+3.30%) |
Nov 27, 2023 | 36.52 | 38.04 | 36.39 | 37.82 | 1,618,094 | +1.08(+2.95%) |
Nov 24, 2023 | 36.93 | 37.13 | 36.65 | 36.73 | 336,635 | -0.25(-0.67%) |
Nov 22, 2023 | 36.57 | 37.14 | 36.30 | 36.98 | 795,803 | +0.63(+1.74%) |
Nov 21, 2023 | 36.68 | 36.89 | 36.24 | 36.35 | 653,340 | -0.63(-1.71%) |
Nov 20, 2023 | 37.03 | 37.21 | 36.61 | 36.98 | 860,234 | -0.05(-0.13%) |
Nov 17, 2023 | 37.11 | 37.17 | 36.77 | 37.03 | 1,043,672 | +0.35(+0.94%) |
Nov 16, 2023 | 37.30 | 37.36 | 36.50 | 36.68 | 760,406 | -0.74(-1.97%) |
Nov 15, 2023 | 37.22 | 37.66 | 36.90 | 37.42 | 1,057,295 | +0.41(+1.11%) |
Nov 14, 2023 | 36.52 | 37.02 | 36.42 | 37.01 | 1,525,732 | +1.40(+3.93%) |
Nov 13, 2023 | 35.70 | 35.78 | 35.30 | 35.61 | 884,059 | -0.21(-0.59%) |
Nov 10, 2023 | 35.51 | 35.83 | 35.10 | 35.82 | 861,559 | +0.43(+1.22%) |
Nov 09, 2023 | 35.55 | 35.91 | 35.03 | 35.39 | 1,017,486 | -0.11(-0.30%) |
Nov 08, 2023 | 35.63 | 35.80 | 35.27 | 35.49 | 1,361,274 | -0.21(-0.59%) |
Nov 07, 2023 | 36.10 | 36.32 | 35.58 | 35.71 | 1,283,479 | -0.64(-1.77%) |
Nov 06, 2023 | 36.65 | 36.70 | 35.77 | 36.35 | 850,021 | -0.34(-0.92%) |
Nov 03, 2023 | 36.35 | 36.85 | 36.28 | 36.68 | 1,297,233 | +0.97(+2.71%) |
Nov 02, 2023 | 34.57 | 35.76 | 34.57 | 35.71 | 1,292,549 | +1.76(+5.17%) |
Nov 01, 2023 | 33.59 | 34.15 | 33.36 | 33.96 | 1,220,895 | +0.39(+1.17%) |
Oct 31, 2023 | 33.23 | 33.62 | 33.19 | 33.57 | 1,132,388 | +0.50(+1.53%) |
Oct 30, 2023 | 33.63 | 33.97 | 32.82 | 33.06 | 1,231,597 | -0.14(-0.42%) |
Oct 27, 2023 | 33.21 | 33.72 | 32.96 | 33.20 | 997,043 | +0.39(+1.20%) |
Oct 26, 2023 | 33.04 | 33.80 | 32.70 | 32.81 | 1,847,855 | -0.55(-1.65%) |
Oct 25, 2023 | 34.70 | 35.09 | 32.86 | 33.36 | 2,816,229 | -0.89(-2.59%) |
Oct 24, 2023 | 34.48 | 34.88 | 33.93 | 34.25 | 1,731,620 | -0.04(-0.11%) |
Oct 23, 2023 | 34.29 | 34.72 | 34.13 | 34.29 | 1,005,914 | -0.17(-0.49%) |
Oct 20, 2023 | 34.98 | 35.20 | 34.10 | 34.45 | 1,056,622 | -0.63(-1.78%) |
Oct 19, 2023 | 35.73 | 35.99 | 35.04 | 35.08 | 797,813 | -0.78(-2.16%) |
Oct 18, 2023 | 35.98 | 36.25 | 35.64 | 35.85 | 593,282 | -0.59(-1.61%) |
Oct 17, 2023 | 35.79 | 36.71 | 35.79 | 36.44 | 1,076,900 | +0.34(+0.93%) |
Oct 16, 2023 | 35.24 | 36.12 | 35.14 | 36.11 | 974,076 | +1.17(+3.34%) |
Oct 13, 2023 | 36.32 | 36.43 | 34.93 | 34.94 | 874,052 | -1.17(-3.23%) |
Oct 12, 2023 | 36.38 | 36.46 | 35.55 | 36.11 | 653,903 | -0.24(-0.67%) |
Oct 11, 2023 | 35.85 | 36.38 | 35.76 | 36.35 | 597,903 | +0.53(+1.49%) |
Oct 10, 2023 | 35.53 | 36.21 | 35.53 | 35.82 | 1,246,668 | +0.57(+1.62%) |
Oct 09, 2023 | 34.74 | 35.57 | 34.62 | 35.25 | 977,267 | +0.07(+0.19%) |
Oct 06, 2023 | 34.81 | 35.76 | 34.63 | 35.18 | 1,335,901 | +0.20(+0.56%) |
Oct 05, 2023 | 34.80 | 35.17 | 34.35 | 34.99 | 1,158,033 | +0.01(+0.03%) |
Oct 04, 2023 | 35.24 | 35.41 | 34.65 | 34.98 | 1,091,075 | -0.08(-0.24%) |
Oct 03, 2023 | 36.40 | 36.40 | 34.78 | 35.06 | 1,347,246 | -1.60(-4.36%) |
Oct 02, 2023 | 37.42 | 37.42 | 36.57 | 36.66 | 832,763 | -0.79(-2.12%) |
Sep 29, 2023 | 37.66 | 38.27 | 37.39 | 37.45 | 897,938 | +0.06(+0.15%) |
Sep 28, 2023 | 36.81 | 37.63 | 36.81 | 37.40 | 641,779 | +0.74(+2.01%) |
Sep 27, 2023 | 36.87 | 36.94 | 36.35 | 36.66 | 939,131 | -0.02(-0.05%) |
Sep 26, 2023 | 36.70 | 37.20 | 36.63 | 36.68 | 489,829 | -0.32(-0.86%) |
Sep 25, 2023 | 36.95 | 37.28 | 36.96 | 36.99 | 654,033 | -0.06(-0.15%) |
Sep 22, 2023 | 37.58 | 37.67 | 36.99 | 37.05 | 634,047 | -0.50(-1.32%) |
Sep 21, 2023 | 37.74 | 38.02 | 37.30 | 37.55 | 635,046 | -0.50(-1.33%) |
Sep 20, 2023 | 38.20 | 38.69 | 37.96 | 38.05 | 699,592 | +0.12(+0.32%) |
Sep 19, 2023 | 37.88 | 38.17 | 37.73 | 37.93 | 513,075 | +0.19(+0.49%) |
Sep 18, 2023 | 38.20 | 38.20 | 37.50 | 37.74 | 445,078 | -0.59(-1.54%) |
Sep 15, 2023 | 38.00 | 38.60 | 37.84 | 38.33 | 821,933 | -0.07(-0.17%) |
Sep 14, 2023 | 38.41 | 38.69 | 37.90 | 38.40 | 654,017 | +0.66(+1.76%) |
Sep 13, 2023 | 38.53 | 38.71 | 37.47 | 37.73 | 714,407 | -0.61(-1.58%) |
Sep 12, 2023 | 37.44 | 38.55 | 37.44 | 38.34 | 938,697 | +1.11(+2.99%) |
Sep 11, 2023 | 37.40 | 37.70 | 37.22 | 37.23 | 651,393 | +0.07(+0.18%) |
Sep 08, 2023 | 37.18 | 37.42 | 36.67 | 37.16 | 457,832 | +0.10(+0.28%) |
Sep 07, 2023 | 37.33 | 37.56 | 36.96 | 37.06 | 1,093,751 | -0.50(-1.34%) |
Sep 06, 2023 | 37.71 | 38.04 | 37.12 | 37.56 | 673,865 | -0.29(-0.77%) |
Sep 05, 2023 | 39.31 | 39.41 | 37.83 | 37.85 | 772,245 | -1.66(-4.21%) |
Sep 01, 2023 | 39.26 | 39.92 | 39.26 | 39.52 | 651,968 | +0.74(+1.90%) |
Aug 31, 2023 | 38.38 | 38.92 | 38.35 | 38.78 | 634,666 | +0.41(+1.07%) |
Aug 30, 2023 | 38.62 | 38.72 | 38.15 | 38.37 | 673,480 | -0.21(-0.56%) |
Aug 29, 2023 | 37.56 | 38.77 | 37.51 | 38.58 | 675,245 | +1.02(+2.71%) |
Aug 28, 2023 | 37.61 | 38.00 | 37.43 | 37.56 | 532,583 | +0.24(+0.65%) |
Aug 25, 2023 | 37.37 | 37.79 | 36.99 | 37.32 | 502,863 | -0.05(-0.12%) |
Aug 24, 2023 | 36.87 | 37.59 | 36.84 | 37.37 | 478,770 | +0.58(+1.57%) |
Aug 23, 2023 | 36.18 | 36.87 | 35.86 | 36.79 | 518,477 | +0.67(+1.86%) |
Aug 22, 2023 | 37.27 | 37.40 | 36.07 | 36.12 | 1,001,843 | -1.04(-2.79%) |
Aug 21, 2023 | 37.14 | 37.37 | 36.76 | 37.15 | 715,325 | +0.10(+0.28%) |
Aug 18, 2023 | 36.86 | 37.17 | 36.71 | 37.05 | 945,261 | -0.06(-0.15%) |
Aug 17, 2023 | 37.15 | 37.49 | 37.00 | 37.11 | 778,442 | -0.04(-0.10%) |
Aug 16, 2023 | 37.93 | 38.26 | 37.13 | 37.14 | 855,007 | -0.91(-2.38%) |
Aug 15, 2023 | 39.25 | 39.27 | 38.03 | 38.05 | 1,468,499 | -1.54(-3.89%) |
Aug 14, 2023 | 40.64 | 40.66 | 39.28 | 39.59 | 843,346 | -1.06(-2.62%) |
Aug 11, 2023 | 41.01 | 41.11 | 40.52 | 40.66 | 607,001 | -0.37(-0.91%) |
Aug 10, 2023 | 41.42 | 41.77 | 40.67 | 41.03 | 681,386 | -0.14(-0.34%) |
Aug 09, 2023 | 41.96 | 42.09 | 41.16 | 41.17 | 399,731 | -0.93(-2.22%) |
Aug 08, 2023 | 41.36 | 42.14 | 40.97 | 42.10 | 552,352 | +0.00(+0.00%) |
Aug 07, 2023 | 41.82 | 42.30 | 41.68 | 42.10 | 645,514 | +0.44(+1.05%) |
Aug 04, 2023 | 41.32 | 42.00 | 41.14 | 41.67 | 919,430 | +0.28(+0.68%) |
Aug 03, 2023 | 41.16 | 41.44 | 40.83 | 41.39 | 665,631 | +0.08(+0.20%) |
Aug 02, 2023 | 41.10 | 41.39 | 40.65 | 41.30 | 802,818 | -0.27(-0.66%) |
Aug 01, 2023 | 41.47 | 41.81 | 40.99 | 41.58 | 1,076,715 | +0.03(+0.07%) |
Jul 31, 2023 | 41.75 | 42.34 | 41.45 | 41.55 | 777,031 | +0.12(+0.29%) |
Jul 28, 2023 | 42.16 | 42.30 | 41.07 | 41.43 | 1,277,531 | -0.05(-0.11%) |
Jul 27, 2023 | 41.39 | 42.98 | 41.37 | 41.48 | 1,351,144 | +0.35(+0.84%) |
Jul 26, 2023 | 40.46 | 42.56 | 39.79 | 41.13 | 2,094,100 | -2.76(-6.29%) |
Jul 25, 2023 | 44.18 | 44.38 | 43.76 | 43.89 | 818,732 | -0.31(-0.70%) |
Jul 24, 2023 | 43.56 | 44.44 | 43.40 | 44.20 | 871,743 | +0.81(+1.87%) |
Jul 21, 2023 | 43.77 | 43.77 | 42.83 | 43.39 | 715,082 | -0.06(-0.15%) |
Jul 20, 2023 | 43.67 | 43.71 | 43.20 | 43.45 | 873,218 | -0.62(-1.41%) |
Jul 19, 2023 | 43.63 | 44.08 | 43.33 | 44.07 | 700,685 | +0.47(+1.07%) |
Jul 18, 2023 | 42.94 | 43.82 | 42.83 | 43.61 | 782,975 | +0.63(+1.47%) |
Jul 17, 2023 | 42.13 | 43.05 | 42.02 | 42.98 | 772,048 | +0.69(+1.62%) |
Jul 14, 2023 | 42.75 | 42.81 | 41.71 | 42.29 | 582,146 | -0.26(-0.60%) |
Jul 13, 2023 | 41.84 | 42.59 | 41.53 | 42.55 | 726,078 | +0.72(+1.73%) |
Jul 12, 2023 | 42.02 | 42.25 | 41.56 | 41.82 | 1,099,903 | +0.25(+0.59%) |
Jul 11, 2023 | 41.09 | 41.65 | 40.92 | 41.58 | 608,893 | +0.79(+1.93%) |
Jul 10, 2023 | 40.15 | 40.88 | 40.05 | 40.79 | 695,327 | +0.61(+1.52%) |
Jul 07, 2023 | 39.63 | 40.71 | 39.63 | 40.18 | 866,252 | +0.68(+1.71%) |
Jul 06, 2023 | 39.26 | 39.59 | 38.62 | 39.50 | 784,105 | -0.16(-0.39%) |
Jul 05, 2023 | 39.90 | 40.17 | 39.38 | 39.66 | 596,664 | -0.63(-1.56%) |
Jul 03, 2023 | 39.96 | 40.52 | 39.87 | 40.29 | 259,898 | +0.37(+0.94%) |
Jun 30, 2023 | 40.19 | 40.24 | 39.56 | 39.91 | 703,203 | -0.05(-0.14%) |
Jun 29, 2023 | 39.82 | 40.03 | 39.54 | 39.97 | 563,931 | +0.46(+1.16%) |
Jun 28, 2023 | 39.05 | 39.54 | 38.61 | 39.51 | 429,418 | +0.31(+0.79%) |
Jun 27, 2023 | 38.26 | 39.26 | 38.23 | 39.20 | 478,012 | +0.94(+2.46%) |
Jun 26, 2023 | 38.06 | 38.64 | 38.02 | 38.26 | 535,889 | +0.19(+0.50%) |
Jun 23, 2023 | 37.82 | 38.38 | 37.61 | 38.07 | 1,149,400 | -0.17(-0.45%) |
Jun 22, 2023 | 38.76 | 38.76 | 38.11 | 38.24 | 830,976 | -0.86(-2.20%) |
Jun 21, 2023 | 38.94 | 39.39 | 38.66 | 39.10 | 596,753 | +0.24(+0.61%) |
Jun 20, 2023 | 38.97 | 38.97 | 38.40 | 38.86 | 858,420 | -0.48(-1.23%) |
Jun 16, 2023 | 39.80 | 39.93 | 38.86 | 39.35 | 957,099 | -0.63(-1.58%) |