Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 45.33 | 45.33 | 44.72 | 45.19 | 21,570 | -0.74(-1.62%) |
May 30, 2024 | 46.03 | 46.09 | 45.72 | 45.93 | 34,392 | +0.07(+0.15%) |
May 29, 2024 | 45.98 | 45.98 | 45.80 | 45.86 | 18,216 | -0.99(-2.12%) |
May 28, 2024 | 46.97 | 47.08 | 46.70 | 46.85 | 17,863 | +0.62(+1.35%) |
May 24, 2024 | 46.02 | 46.28 | 45.98 | 46.23 | 14,672 | +0.55(+1.20%) |
May 23, 2024 | 46.20 | 46.24 | 45.54 | 45.68 | 9,435 | +0.04(+0.09%) |
May 22, 2024 | 45.77 | 45.78 | 45.50 | 45.64 | 8,606 | +0.44(+0.97%) |
May 21, 2024 | 45.15 | 45.24 | 45.10 | 45.20 | 8,270 | -0.28(-0.62%) |
May 20, 2024 | 45.30 | 45.53 | 45.17 | 45.48 | 15,540 | -0.19(-0.42%) |
May 17, 2024 | 45.57 | 45.73 | 45.51 | 45.67 | 18,076 | +0.13(+0.29%) |
May 16, 2024 | 45.68 | 45.84 | 45.54 | 45.54 | 16,759 | -0.29(-0.63%) |
May 15, 2024 | 45.49 | 45.98 | 45.48 | 45.83 | 41,601 | +0.80(+1.78%) |
May 14, 2024 | 44.60 | 45.05 | 44.60 | 45.03 | 12,062 | +0.72(+1.62%) |
May 13, 2024 | 44.49 | 44.49 | 44.23 | 44.31 | 15,418 | +0.10(+0.23%) |
May 10, 2024 | 44.25 | 44.40 | 44.17 | 44.21 | 14,298 | +0.37(+0.84%) |
May 09, 2024 | 43.72 | 43.86 | 43.63 | 43.84 | 14,372 | +0.04(+0.09%) |
May 08, 2024 | 43.76 | 43.86 | 43.75 | 43.80 | 4,648 | +0.19(+0.44%) |
May 07, 2024 | 43.78 | 43.78 | 43.58 | 43.61 | 8,137 | -0.29(-0.66%) |
May 06, 2024 | 43.83 | 43.90 | 43.80 | 43.90 | 8,738 | +0.28(+0.64%) |
May 03, 2024 | 43.41 | 43.62 | 43.36 | 43.62 | 17,367 | +0.57(+1.32%) |
May 02, 2024 | 42.58 | 43.14 | 42.39 | 43.05 | 23,761 | +0.98(+2.32%) |
May 01, 2024 | 42.31 | 42.71 | 41.96 | 42.07 | 62,381 | -0.21(-0.51%) |
Apr 30, 2024 | 42.44 | 42.65 | 42.29 | 42.29 | 20,012 | -0.63(-1.48%) |
Apr 29, 2024 | 42.76 | 42.93 | 42.69 | 42.92 | 185,851 | +0.68(+1.60%) |
Apr 26, 2024 | 42.12 | 42.24 | 42.11 | 42.24 | 4,871 | +0.54(+1.30%) |
Apr 25, 2024 | 41.18 | 41.80 | 41.11 | 41.70 | 17,932 | -0.07(-0.16%) |
Apr 24, 2024 | 42.06 | 42.09 | 41.59 | 41.77 | 457,143 | +0.35(+0.83%) |
Apr 23, 2024 | 41.00 | 41.44 | 41.00 | 41.42 | 74,794 | +0.41(+1.00%) |
Apr 22, 2024 | 40.64 | 41.10 | 40.50 | 41.01 | 19,913 | -0.01(-0.03%) |
Apr 19, 2024 | 41.24 | 41.33 | 40.96 | 41.02 | 20,360 | -0.83(-1.99%) |
Apr 18, 2024 | 41.97 | 42.00 | 41.75 | 41.86 | 8,742 | -0.07(-0.16%) |
Apr 17, 2024 | 42.08 | 42.11 | 41.78 | 41.92 | 78,498 | +0.28(+0.68%) |
Apr 16, 2024 | 41.58 | 41.77 | 41.39 | 41.64 | 52,685 | -0.95(-2.23%) |
Apr 15, 2024 | 43.19 | 43.24 | 42.57 | 42.59 | 55,381 | -0.69(-1.59%) |
Apr 12, 2024 | 43.65 | 43.71 | 43.27 | 43.28 | 32,709 | -0.89(-2.01%) |
Apr 11, 2024 | 44.12 | 44.17 | 43.86 | 44.17 | 24,947 | +0.05(+0.11%) |
Apr 10, 2024 | 44.21 | 44.21 | 43.93 | 44.12 | 26,905 | -0.53(-1.18%) |
Apr 09, 2024 | 44.67 | 44.72 | 44.48 | 44.65 | 12,835 | +0.59(+1.34%) |
Apr 08, 2024 | 44.03 | 44.13 | 43.99 | 44.06 | 13,645 | +0.36(+0.81%) |
Apr 05, 2024 | 43.40 | 43.78 | 43.35 | 43.70 | 62,807 | -0.02(-0.05%) |
Apr 04, 2024 | 44.33 | 44.57 | 43.73 | 43.73 | 50,755 | -0.35(-0.79%) |
Apr 03, 2024 | 43.80 | 44.18 | 43.80 | 44.08 | 39,006 | +0.09(+0.19%) |
Apr 02, 2024 | 44.05 | 44.10 | 43.93 | 43.99 | 17,440 | +0.16(+0.37%) |
Apr 01, 2024 | 43.89 | 44.02 | 43.73 | 43.83 | 27,413 | -0.01(-0.02%) |
Mar 28, 2024 | 43.75 | 43.90 | 43.75 | 43.83 | 6,057 | +0.19(+0.44%) |
Mar 27, 2024 | 43.61 | 43.64 | 43.54 | 43.64 | 5,796 | +0.17(+0.40%) |
Mar 26, 2024 | 43.59 | 43.59 | 43.47 | 43.47 | 8,167 | -0.40(-0.92%) |
Mar 25, 2024 | 43.74 | 43.94 | 43.74 | 43.87 | 10,779 | +0.14(+0.32%) |
Mar 22, 2024 | 43.66 | 43.81 | 43.62 | 43.73 | 36,486 | +0.01(+0.03%) |
Mar 21, 2024 | 43.89 | 43.89 | 43.72 | 43.72 | 8,477 | +0.23(+0.53%) |
Mar 20, 2024 | 43.19 | 43.49 | 43.12 | 43.49 | 5,694 | +0.17(+0.39%) |
Mar 19, 2024 | 43.29 | 43.38 | 43.21 | 43.32 | 14,637 | -0.13(-0.31%) |
Mar 18, 2024 | 43.63 | 43.67 | 43.38 | 43.45 | 4,182 | +0.10(+0.24%) |
Mar 15, 2024 | 43.34 | 43.48 | 43.34 | 43.35 | 28,984 | -0.15(-0.34%) |
Mar 14, 2024 | 43.73 | 43.74 | 43.37 | 43.50 | 6,127 | -0.12(-0.28%) |
Mar 13, 2024 | 43.74 | 43.74 | 43.58 | 43.62 | 9,233 | -0.35(-0.79%) |
Mar 12, 2024 | 43.89 | 43.97 | 43.63 | 43.97 | 10,509 | +0.66(+1.52%) |
Mar 11, 2024 | 43.38 | 43.38 | 43.25 | 43.31 | 6,235 | -0.08(-0.19%) |
Mar 08, 2024 | 43.80 | 43.87 | 43.29 | 43.39 | 30,892 | -0.36(-0.82%) |
Mar 07, 2024 | 43.41 | 43.75 | 43.37 | 43.75 | 34,705 | +0.74(+1.73%) |
Mar 06, 2024 | 42.85 | 43.24 | 42.85 | 43.01 | 27,448 | +0.91(+2.15%) |
Mar 05, 2024 | 42.27 | 42.27 | 42.00 | 42.10 | 5,690 | -0.27(-0.63%) |
Mar 04, 2024 | 42.36 | 42.40 | 42.28 | 42.37 | 7,018 | +0.45(+1.07%) |
Mar 01, 2024 | 41.48 | 42.00 | 41.48 | 41.92 | 8,640 | +0.45(+1.09%) |
Feb 29, 2024 | 41.52 | 41.53 | 41.42 | 41.47 | 5,798 | +0.46(+1.12%) |
Feb 28, 2024 | 41.21 | 41.21 | 40.95 | 41.01 | 6,089 | -0.25(-0.62%) |
Feb 27, 2024 | 41.35 | 41.38 | 41.26 | 41.26 | 8,459 | -0.20(-0.49%) |
Feb 26, 2024 | 41.53 | 41.53 | 41.46 | 41.47 | 6,218 | +0.02(+0.04%) |
Feb 23, 2024 | 41.44 | 41.49 | 41.35 | 41.45 | 10,383 | -0.25(-0.60%) |
Feb 22, 2024 | 41.51 | 41.70 | 41.49 | 41.70 | 16,637 | +0.69(+1.68%) |
Feb 21, 2024 | 41.01 | 41.03 | 40.96 | 41.01 | 5,683 | -0.46(-1.11%) |
Feb 20, 2024 | 41.56 | 41.56 | 41.30 | 41.47 | 12,703 | +0.35(+0.86%) |
Feb 16, 2024 | 41.12 | 41.19 | 41.04 | 41.12 | 14,755 | -0.24(-0.59%) |
Feb 15, 2024 | 41.33 | 41.50 | 41.27 | 41.36 | 71,260 | +0.01(+0.02%) |
Feb 14, 2024 | 41.18 | 41.49 | 41.18 | 41.35 | 30,044 | +0.65(+1.60%) |
Feb 13, 2024 | 41.17 | 41.17 | 40.55 | 40.70 | 7,398 | -1.05(-2.51%) |
Feb 12, 2024 | 41.78 | 42.14 | 41.71 | 41.75 | 51,776 | +0.11(+0.26%) |
Feb 09, 2024 | 41.69 | 41.69 | 41.44 | 41.64 | 9,595 | +0.09(+0.22%) |
Feb 08, 2024 | 41.16 | 41.55 | 41.14 | 41.55 | 16,492 | +0.52(+1.26%) |
Feb 07, 2024 | 40.84 | 41.04 | 40.84 | 41.04 | 6,265 | +0.23(+0.56%) |
Feb 06, 2024 | 40.50 | 40.81 | 40.45 | 40.81 | 4,492 | +0.64(+1.59%) |
Feb 05, 2024 | 40.07 | 40.19 | 40.00 | 40.17 | 8,888 | +0.10(+0.24%) |
Feb 02, 2024 | 40.02 | 40.13 | 39.93 | 40.07 | 8,904 | -0.18(-0.44%) |
Feb 01, 2024 | 40.15 | 40.25 | 40.15 | 40.25 | 2,860 | +0.22(+0.54%) |
Jan 31, 2024 | 40.30 | 40.43 | 40.03 | 40.03 | 12,122 | -0.41(-1.00%) |
Jan 30, 2024 | 40.32 | 40.44 | 40.32 | 40.44 | 7,770 | -0.17(-0.43%) |
Jan 29, 2024 | 40.56 | 40.65 | 40.36 | 40.61 | 23,840 | +0.35(+0.87%) |
Jan 26, 2024 | 40.32 | 40.42 | 40.26 | 40.26 | 7,689 | +0.03(+0.08%) |
Jan 25, 2024 | 40.30 | 40.33 | 40.19 | 40.23 | 3,530 | -0.01(-0.04%) |
Jan 24, 2024 | 40.20 | 40.33 | 40.15 | 40.24 | 4,683 | +0.35(+0.89%) |
Jan 23, 2024 | 39.81 | 39.94 | 39.79 | 39.89 | 5,715 | +0.18(+0.45%) |
Jan 22, 2024 | 39.59 | 39.74 | 39.59 | 39.71 | 8,925 | +0.12(+0.30%) |
Jan 19, 2024 | 39.36 | 39.59 | 39.23 | 39.59 | 13,041 | +0.96(+2.47%) |
Jan 18, 2024 | 38.60 | 38.64 | 38.49 | 38.63 | 5,212 | +0.64(+1.69%) |
Jan 17, 2024 | 37.90 | 38.01 | 37.82 | 37.99 | 11,337 | -0.55(-1.42%) |
Jan 16, 2024 | 38.60 | 38.71 | 38.45 | 38.54 | 16,728 | -1.08(-2.73%) |
Jan 12, 2024 | 39.67 | 39.73 | 39.50 | 39.62 | 2,809 | +0.07(+0.18%) |
Jan 11, 2024 | 39.65 | 39.65 | 39.39 | 39.55 | 6,671 | +0.11(+0.27%) |
Jan 10, 2024 | 39.53 | 39.53 | 39.40 | 39.44 | 6,766 | -0.08(-0.19%) |
Jan 09, 2024 | 39.55 | 39.68 | 39.45 | 39.52 | 4,810 | -0.87(-2.15%) |
Jan 08, 2024 | 39.95 | 40.40 | 39.95 | 40.39 | 7,000 | +0.58(+1.45%) |
Jan 05, 2024 | 39.85 | 39.98 | 39.74 | 39.81 | 6,819 | +0.09(+0.23%) |
Jan 04, 2024 | 39.75 | 39.85 | 39.71 | 39.72 | 35,496 | -0.09(-0.21%) |
Jan 03, 2024 | 39.75 | 39.94 | 39.71 | 39.80 | 28,699 | -0.54(-1.33%) |
Jan 02, 2024 | 40.69 | 40.69 | 40.34 | 40.34 | 18,229 | -0.97(-2.35%) |
Dec 29, 2023 | 41.42 | 41.51 | 41.21 | 41.31 | 8,522 | -0.00(-0.00%) |
Dec 28, 2023 | 41.29 | 41.37 | 41.19 | 41.31 | 100,237 | +0.30(+0.73%) |
Dec 27, 2023 | 40.94 | 41.10 | 40.94 | 41.01 | 28,552 | +0.35(+0.85%) |
Dec 26, 2023 | 40.58 | 40.70 | 40.58 | 40.66 | 7,520 | +0.78(+1.95%) |
Dec 22, 2023 | 39.91 | 39.95 | 39.79 | 39.89 | 18,539 | +0.15(+0.37%) |
Dec 21, 2023 | 39.54 | 39.74 | 39.54 | 39.74 | 13,314 | +0.82(+2.11%) |
Dec 20, 2023 | 39.59 | 39.60 | 38.92 | 38.92 | 19,491 | -0.55(-1.39%) |
Dec 19, 2023 | 39.40 | 39.56 | 39.32 | 39.47 | 55,775 | +0.05(+0.13%) |
Dec 18, 2023 | 39.48 | 39.49 | 39.38 | 39.42 | 12,466 | -0.13(-0.33%) |
Dec 15, 2023 | 39.61 | 39.68 | 39.49 | 39.55 | 9,535 | -0.44(-1.09%) |
Dec 14, 2023 | 39.79 | 39.99 | 39.79 | 39.99 | 10,752 | +0.53(+1.34%) |
Dec 13, 2023 | 38.85 | 39.50 | 38.70 | 39.46 | 13,999 | +0.58(+1.48%) |
Dec 12, 2023 | 38.72 | 38.88 | 38.65 | 38.88 | 4,139 | -0.07(-0.19%) |
Dec 11, 2023 | 38.72 | 38.95 | 38.69 | 38.95 | 5,505 | +0.22(+0.56%) |
Dec 08, 2023 | 38.61 | 38.75 | 38.56 | 38.74 | 25,534 | -0.07(-0.18%) |
Dec 07, 2023 | 38.59 | 38.81 | 38.49 | 38.81 | 161,685 | +0.41(+1.07%) |
Dec 06, 2023 | 38.55 | 38.63 | 38.40 | 38.40 | 51,460 | +0.00(+0.01%) |
Dec 05, 2023 | 38.26 | 38.54 | 38.23 | 38.39 | 146,033 | -0.06(-0.17%) |
Dec 04, 2023 | 38.56 | 38.58 | 38.38 | 38.46 | 7,617 | -0.61(-1.56%) |
Dec 01, 2023 | 38.53 | 39.06 | 38.53 | 39.06 | 4,566 | +0.27(+0.70%) |
Nov 30, 2023 | 38.98 | 38.98 | 38.79 | 38.79 | 19,803 | -0.20(-0.51%) |
Nov 29, 2023 | 39.10 | 39.18 | 38.99 | 38.99 | 30,413 | +0.14(+0.35%) |
Nov 28, 2023 | 38.64 | 38.88 | 38.64 | 38.85 | 13,743 | +0.53(+1.39%) |
Nov 27, 2023 | 38.23 | 38.42 | 38.23 | 38.32 | 24,081 | -0.05(-0.14%) |
Nov 24, 2023 | 38.27 | 38.38 | 38.27 | 38.37 | 2,691 | -0.03(-0.07%) |
Nov 22, 2023 | 38.41 | 38.47 | 38.32 | 38.40 | 3,301 | -0.32(-0.81%) |
Nov 21, 2023 | 38.93 | 38.95 | 38.69 | 38.71 | 9,122 | +0.28(+0.73%) |
Nov 20, 2023 | 38.24 | 38.49 | 38.22 | 38.44 | 13,116 | +0.38(+1.00%) |
Nov 17, 2023 | 38.06 | 38.09 | 38.00 | 38.06 | 10,901 | +0.34(+0.90%) |
Nov 16, 2023 | 37.74 | 37.77 | 37.69 | 37.72 | 5,311 | +0.02(+0.06%) |
Nov 15, 2023 | 37.73 | 37.85 | 37.69 | 37.69 | 7,278 | +0.19(+0.51%) |
Nov 14, 2023 | 37.30 | 37.57 | 37.30 | 37.50 | 9,630 | +0.79(+2.16%) |
Nov 13, 2023 | 36.64 | 36.80 | 36.59 | 36.71 | 6,363 | -0.14(-0.38%) |
Nov 10, 2023 | 36.53 | 36.90 | 36.53 | 36.85 | 3,326 | +0.56(+1.56%) |
Nov 09, 2023 | 36.53 | 36.61 | 36.29 | 36.29 | 4,240 | -0.00(-0.01%) |
Nov 08, 2023 | 36.44 | 36.49 | 36.29 | 36.29 | 23,202 | -0.12(-0.34%) |
Nov 07, 2023 | 36.35 | 36.47 | 36.29 | 36.41 | 6,579 | -0.03(-0.09%) |
Nov 06, 2023 | 36.44 | 36.45 | 36.41 | 36.45 | 3,741 | +0.12(+0.32%) |
Nov 03, 2023 | 36.02 | 36.35 | 36.02 | 36.33 | 6,347 | +0.52(+1.44%) |
Nov 02, 2023 | 35.67 | 35.81 | 35.58 | 35.81 | 11,233 | +0.81(+2.31%) |
Nov 01, 2023 | 34.68 | 35.00 | 34.68 | 35.00 | 2,242 | +0.37(+1.06%) |
Oct 31, 2023 | 34.58 | 34.64 | 34.47 | 34.64 | 6,761 | -0.32(-0.91%) |
Oct 30, 2023 | 34.95 | 35.01 | 34.83 | 34.96 | 7,194 | +0.38(+1.09%) |
Oct 27, 2023 | 34.78 | 34.78 | 34.55 | 34.58 | 4,862 | -0.05(-0.15%) |
Oct 26, 2023 | 34.66 | 34.70 | 34.54 | 34.63 | 4,647 | -0.25(-0.70%) |
Oct 25, 2023 | 35.15 | 35.15 | 34.87 | 34.87 | 3,357 | -0.53(-1.49%) |
Oct 24, 2023 | 35.35 | 35.40 | 35.30 | 35.40 | 8,613 | +0.27(+0.77%) |
Oct 23, 2023 | 34.87 | 35.30 | 34.82 | 35.13 | 19,056 | -0.09(-0.26%) |
Oct 20, 2023 | 35.41 | 35.46 | 35.22 | 35.22 | 8,253 | -0.43(-1.20%) |
Oct 19, 2023 | 35.67 | 35.79 | 35.65 | 35.65 | 26,260 | +0.28(+0.80%) |
Oct 18, 2023 | 35.50 | 35.53 | 35.33 | 35.36 | 7,902 | -0.72(-2.00%) |
Oct 17, 2023 | 35.95 | 36.15 | 35.90 | 36.09 | 5,342 | -0.34(-0.94%) |
Oct 16, 2023 | 36.25 | 36.49 | 36.25 | 36.43 | 7,280 | +0.17(+0.47%) |
Oct 13, 2023 | 36.47 | 36.49 | 36.24 | 36.26 | 7,615 | -0.11(-0.31%) |
Oct 12, 2023 | 36.66 | 36.66 | 36.31 | 36.37 | 8,077 | -0.18(-0.48%) |
Oct 11, 2023 | 36.58 | 36.58 | 36.40 | 36.54 | 7,356 | -0.00(-0.00%) |
Oct 10, 2023 | 36.15 | 36.57 | 36.15 | 36.55 | 8,154 | +0.35(+0.96%) |
Oct 09, 2023 | 35.92 | 36.20 | 35.85 | 36.20 | 7,022 | -0.10(-0.27%) |
Oct 06, 2023 | 35.82 | 36.34 | 35.82 | 36.30 | 4,808 | +0.52(+1.44%) |
Oct 05, 2023 | 35.67 | 35.82 | 35.57 | 35.78 | 5,112 | +0.47(+1.34%) |
Oct 04, 2023 | 35.33 | 35.41 | 35.23 | 35.31 | 22,079 | +0.06(+0.16%) |
Oct 03, 2023 | 35.50 | 35.56 | 35.21 | 35.25 | 5,228 | -0.42(-1.17%) |
Oct 02, 2023 | 35.80 | 35.80 | 35.58 | 35.67 | 29,193 | +0.14(+0.38%) |
Sep 29, 2023 | 35.92 | 35.92 | 35.52 | 35.53 | 4,446 | -0.18(-0.50%) |
Sep 28, 2023 | 35.46 | 35.73 | 35.39 | 35.71 | 5,160 | +0.36(+1.03%) |
Sep 27, 2023 | 35.29 | 35.35 | 35.17 | 35.34 | 8,412 | +0.14(+0.40%) |
Sep 26, 2023 | 35.40 | 35.40 | 35.20 | 35.20 | 8,114 | -0.57(-1.58%) |
Sep 25, 2023 | 35.70 | 35.77 | 35.73 | 35.77 | 3,443 | +0.15(+0.42%) |
Sep 22, 2023 | 35.57 | 35.73 | 35.57 | 35.62 | 6,309 | +0.28(+0.79%) |
Sep 21, 2023 | 35.37 | 35.49 | 35.34 | 35.34 | 20,148 | -0.71(-1.98%) |
Sep 20, 2023 | 36.29 | 36.40 | 36.06 | 36.06 | 6,177 | -0.26(-0.70%) |
Sep 19, 2023 | 36.29 | 36.32 | 36.23 | 36.31 | 77,878 | -0.24(-0.65%) |
Sep 18, 2023 | 36.49 | 36.63 | 36.49 | 36.55 | 8,443 | -0.07(-0.19%) |
Sep 15, 2023 | 36.77 | 36.79 | 36.62 | 36.62 | 6,387 | -0.24(-0.65%) |
Sep 14, 2023 | 36.87 | 36.93 | 36.79 | 36.86 | 16,771 | +0.48(+1.33%) |
Sep 13, 2023 | 36.35 | 36.45 | 36.22 | 36.37 | 12,117 | +0.21(+0.58%) |
Sep 12, 2023 | 36.10 | 36.21 | 36.10 | 36.16 | 6,578 | +0.09(+0.26%) |
Sep 11, 2023 | 36.00 | 36.07 | 35.90 | 36.07 | 234,439 | +0.09(+0.25%) |
Sep 08, 2023 | 36.08 | 36.10 | 35.98 | 35.98 | 6,391 | -0.05(-0.13%) |
Sep 07, 2023 | 36.02 | 36.03 | 35.88 | 36.03 | 28,861 | -0.29(-0.81%) |
Sep 06, 2023 | 36.52 | 36.58 | 36.23 | 36.32 | 4,334 | -0.28(-0.77%) |
Sep 05, 2023 | 36.61 | 36.65 | 36.57 | 36.60 | 2,527 | +0.21(+0.58%) |
Sep 01, 2023 | 36.60 | 36.65 | 36.38 | 36.39 | 3,746 | +0.07(+0.20%) |
Aug 31, 2023 | 36.46 | 36.49 | 36.32 | 36.32 | 5,275 | -0.38(-1.02%) |
Aug 30, 2023 | 36.76 | 36.76 | 36.70 | 36.70 | 1,892 | -0.07(-0.18%) |
Aug 29, 2023 | 36.42 | 36.76 | 36.42 | 36.76 | 9,249 | +0.35(+0.95%) |
Aug 28, 2023 | 36.39 | 36.42 | 36.32 | 36.42 | 5,619 | +0.25(+0.70%) |
Aug 25, 2023 | 36.14 | 36.20 | 36.00 | 36.16 | 4,465 | -0.23(-0.62%) |
Aug 24, 2023 | 36.79 | 36.79 | 36.39 | 36.39 | 3,813 | -0.04(-0.12%) |
Aug 23, 2023 | 36.19 | 36.45 | 36.19 | 36.43 | 5,375 | +0.59(+1.66%) |
Aug 22, 2023 | 36.06 | 36.06 | 35.82 | 35.84 | 7,898 | -0.30(-0.84%) |
Aug 21, 2023 | 35.95 | 36.14 | 35.88 | 36.14 | 3,259 | +0.17(+0.49%) |
Aug 18, 2023 | 35.84 | 35.97 | 35.79 | 35.97 | 12,025 | -0.09(-0.25%) |
Aug 17, 2023 | 36.35 | 36.36 | 36.02 | 36.06 | 14,507 | +0.20(+0.56%) |
Aug 16, 2023 | 36.06 | 36.13 | 35.86 | 35.86 | 8,837 | -0.12(-0.33%) |
Aug 15, 2023 | 36.14 | 36.28 | 35.93 | 35.98 | 6,981 | -0.31(-0.86%) |
Aug 14, 2023 | 36.05 | 36.30 | 36.01 | 36.29 | 21,937 | -0.22(-0.61%) |
Aug 11, 2023 | 36.64 | 36.72 | 36.49 | 36.51 | 17,721 | -0.35(-0.96%) |
Aug 10, 2023 | 37.06 | 37.27 | 36.65 | 36.87 | 19,462 | -0.27(-0.74%) |
Aug 09, 2023 | 37.35 | 37.35 | 37.05 | 37.14 | 38,313 | +0.04(+0.11%) |
Aug 08, 2023 | 37.13 | 37.13 | 36.96 | 37.10 | 16,922 | -0.60(-1.58%) |
Aug 07, 2023 | 37.73 | 37.78 | 37.58 | 37.70 | 23,434 | +0.32(+0.85%) |
Aug 04, 2023 | 37.46 | 37.70 | 37.37 | 37.38 | 22,821 | +0.36(+0.96%) |
Aug 03, 2023 | 36.88 | 37.09 | 36.83 | 37.02 | 22,337 | -0.20(-0.55%) |
Aug 02, 2023 | 37.38 | 37.38 | 37.18 | 37.23 | 24,028 | -1.03(-2.69%) |
Aug 01, 2023 | 38.26 | 38.32 | 38.17 | 38.26 | 27,873 | -0.10(-0.27%) |
Jul 31, 2023 | 38.25 | 38.42 | 38.22 | 38.36 | 26,456 | -0.64(-1.65%) |
Jul 28, 2023 | 38.99 | 39.04 | 38.90 | 39.00 | 34,502 | +0.60(+1.57%) |
Jul 27, 2023 | 38.83 | 38.84 | 38.37 | 38.40 | 8,604 | -0.39(-1.00%) |
Jul 26, 2023 | 38.39 | 38.87 | 38.39 | 38.79 | 50,881 | +0.10(+0.26%) |
Jul 25, 2023 | 38.58 | 38.75 | 38.58 | 38.69 | 9,454 | +0.36(+0.93%) |
Jul 24, 2023 | 38.12 | 38.34 | 38.11 | 38.33 | 9,278 | +0.41(+1.09%) |
Jul 21, 2023 | 38.06 | 38.06 | 37.85 | 37.92 | 15,418 | -0.00(-0.01%) |
Jul 20, 2023 | 38.30 | 38.30 | 37.86 | 37.92 | 10,946 | -0.50(-1.30%) |
Jul 19, 2023 | 38.65 | 38.65 | 38.37 | 38.42 | 5,975 | -0.59(-1.52%) |
Jul 18, 2023 | 38.88 | 39.03 | 38.80 | 39.01 | 21,124 | +0.06(+0.15%) |
Jul 17, 2023 | 38.88 | 39.01 | 38.76 | 38.95 | 23,008 | +0.12(+0.30%) |
Jul 14, 2023 | 39.00 | 39.05 | 38.77 | 38.84 | 17,968 | +0.05(+0.13%) |
Jul 13, 2023 | 38.53 | 38.82 | 38.50 | 38.79 | 19,283 | +0.47(+1.22%) |
Jul 12, 2023 | 38.03 | 38.37 | 38.03 | 38.32 | 17,910 | +0.85(+2.28%) |
Jul 11, 2023 | 37.49 | 37.49 | 37.31 | 37.47 | 8,503 | +0.58(+1.56%) |
Jul 10, 2023 | 36.67 | 36.89 | 36.67 | 36.89 | 8,217 | -0.09(-0.23%) |
Jul 07, 2023 | 36.87 | 37.18 | 36.87 | 36.97 | 14,120 | +0.25(+0.69%) |
Jul 06, 2023 | 36.86 | 36.91 | 36.59 | 36.72 | 20,187 | -0.87(-2.32%) |
Jul 05, 2023 | 37.71 | 37.71 | 37.55 | 37.60 | 13,772 | -0.33(-0.88%) |
Jul 03, 2023 | 37.95 | 38.08 | 37.87 | 37.93 | 6,860 | +0.37(+0.98%) |
Jun 30, 2023 | 37.61 | 37.66 | 37.56 | 37.56 | 3,952 | +0.20(+0.53%) |
Jun 29, 2023 | 37.30 | 37.45 | 37.30 | 37.36 | 5,724 | -0.25(-0.65%) |
Jun 28, 2023 | 37.36 | 37.61 | 37.36 | 37.61 | 11,364 | -0.14(-0.37%) |
Jun 27, 2023 | 37.59 | 37.75 | 37.58 | 37.75 | 3,630 | +0.05(+0.13%) |
Jun 26, 2023 | 37.78 | 37.87 | 37.70 | 37.70 | 4,195 | +0.12(+0.33%) |
Jun 23, 2023 | 37.49 | 37.57 | 37.40 | 37.57 | 7,498 | -0.55(-1.44%) |
Jun 22, 2023 | 37.97 | 38.13 | 37.97 | 38.12 | 5,689 | -0.05(-0.14%) |
Jun 21, 2023 | 38.23 | 38.23 | 38.09 | 38.18 | 2,261 | +0.04(+0.11%) |
Jun 20, 2023 | 38.28 | 38.36 | 38.13 | 38.13 | 5,235 | -0.49(-1.26%) |
Jun 16, 2023 | 38.79 | 38.79 | 38.57 | 38.62 | 6,052 | -0.35(-0.90%) |