Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 56.88 | 56.88 | 56.02 | 56.14 | 72,209 | -0.66(-1.16%) |
May 24, 2024 | 56.19 | 56.85 | 56.09 | 56.80 | 71,602 | +0.66(+1.18%) |
May 23, 2024 | 57.12 | 57.13 | 55.92 | 56.14 | 102,374 | -1.30(-2.26%) |
May 22, 2024 | 57.81 | 57.87 | 57.17 | 57.44 | 89,893 | -2.26(-3.79%) |
May 21, 2024 | 59.52 | 59.89 | 59.42 | 59.70 | 142,060 | +0.42(+0.71%) |
May 20, 2024 | 59.30 | 59.82 | 59.07 | 59.28 | 113,962 | +0.47(+0.80%) |
May 17, 2024 | 58.82 | 59.09 | 58.61 | 58.81 | 70,575 | -0.51(-0.86%) |
May 16, 2024 | 59.92 | 60.14 | 59.32 | 59.32 | 117,958 | +0.29(+0.49%) |
May 15, 2024 | 58.42 | 59.34 | 58.42 | 59.03 | 106,152 | +1.05(+1.81%) |
May 14, 2024 | 58.05 | 58.05 | 57.31 | 57.98 | 169,241 | -1.04(-1.76%) |
May 13, 2024 | 59.53 | 59.62 | 58.73 | 59.02 | 887,632 | +1.11(+1.92%) |
May 10, 2024 | 57.64 | 58.07 | 57.23 | 57.91 | 343,405 | +2.21(+3.97%) |
May 09, 2024 | 55.70 | 55.93 | 55.49 | 55.70 | 90,522 | -0.50(-0.89%) |
May 08, 2024 | 56.20 | 56.43 | 55.16 | 56.20 | 241,794 | +2.49(+4.64%) |
May 07, 2024 | 54.50 | 54.91 | 53.59 | 53.71 | 164,498 | -1.06(-1.94%) |
May 06, 2024 | 54.27 | 55.02 | 54.27 | 54.77 | 96,970 | +0.66(+1.22%) |
May 03, 2024 | 54.05 | 54.41 | 53.91 | 54.11 | 134,499 | +1.43(+2.71%) |
May 02, 2024 | 52.78 | 52.85 | 52.17 | 52.68 | 95,144 | -1.00(-1.86%) |
May 01, 2024 | 53.76 | 54.53 | 53.68 | 53.68 | 110,978 | -0.29(-0.54%) |
Apr 30, 2024 | 54.40 | 54.61 | 53.96 | 53.97 | 154,936 | -0.94(-1.71%) |
Apr 29, 2024 | 54.80 | 55.30 | 54.77 | 54.91 | 239,006 | +0.25(+0.46%) |
Apr 26, 2024 | 54.42 | 55.41 | 54.32 | 54.66 | 213,608 | +4.51(+8.99%) |
Apr 25, 2024 | 49.80 | 50.43 | 49.46 | 50.15 | 96,866 | +0.48(+0.97%) |
Apr 24, 2024 | 50.40 | 50.54 | 49.24 | 49.67 | 150,774 | -1.16(-2.28%) |
Apr 23, 2024 | 50.82 | 50.93 | 50.27 | 50.83 | 153,765 | +0.92(+1.84%) |
Apr 22, 2024 | 49.73 | 50.28 | 49.55 | 49.91 | 245,102 | +3.67(+7.94%) |
Apr 19, 2024 | 45.97 | 46.60 | 45.89 | 46.24 | 122,518 | +0.36(+0.78%) |
Apr 18, 2024 | 46.48 | 46.48 | 45.72 | 45.88 | 198,276 | +0.19(+0.42%) |
Apr 17, 2024 | 46.02 | 46.11 | 45.59 | 45.69 | 201,263 | -0.47(-1.02%) |
Apr 16, 2024 | 46.53 | 46.53 | 45.84 | 46.16 | 137,107 | -0.97(-2.06%) |
Apr 15, 2024 | 47.90 | 47.99 | 47.11 | 47.13 | 97,074 | -0.04(-0.08%) |
Apr 12, 2024 | 48.00 | 48.15 | 47.06 | 47.17 | 168,276 | -2.48(-4.99%) |
Apr 11, 2024 | 49.61 | 49.97 | 49.35 | 49.65 | 131,184 | +0.64(+1.31%) |
Apr 10, 2024 | 49.50 | 49.99 | 48.64 | 49.01 | 331,912 | -2.12(-4.15%) |
Apr 09, 2024 | 51.39 | 51.39 | 50.60 | 51.13 | 178,580 | -0.34(-0.66%) |
Apr 08, 2024 | 51.30 | 51.78 | 51.30 | 51.47 | 129,810 | +0.31(+0.61%) |
Apr 05, 2024 | 50.97 | 51.26 | 50.73 | 51.16 | 139,742 | +0.21(+0.41%) |
Apr 04, 2024 | 51.51 | 52.22 | 50.95 | 50.95 | 212,097 | +0.40(+0.79%) |
Apr 03, 2024 | 49.99 | 50.72 | 49.81 | 50.55 | 193,392 | -0.03(-0.06%) |
Apr 02, 2024 | 50.57 | 50.74 | 50.43 | 50.58 | 195,743 | -0.14(-0.28%) |
Apr 01, 2024 | 51.34 | 51.48 | 50.55 | 50.72 | 187,368 | -1.35(-2.59%) |
Mar 28, 2024 | 52.00 | 52.22 | 51.80 | 52.07 | 148,801 | +0.61(+1.19%) |
Mar 27, 2024 | 51.50 | 51.60 | 51.15 | 51.46 | 269,782 | -1.77(-3.32%) |
Mar 26, 2024 | 53.09 | 53.46 | 52.83 | 53.23 | 149,705 | -0.61(-1.14%) |
Mar 25, 2024 | 53.43 | 54.08 | 53.25 | 53.84 | 153,863 | -1.11(-2.02%) |
Mar 22, 2024 | 55.30 | 55.30 | 54.83 | 54.95 | 103,724 | -1.40(-2.48%) |
Mar 21, 2024 | 56.37 | 56.86 | 56.27 | 56.34 | 147,767 | +1.10(+1.99%) |
Mar 20, 2024 | 54.01 | 55.26 | 53.97 | 55.25 | 108,407 | +1.47(+2.74%) |
Mar 19, 2024 | 53.63 | 53.95 | 53.44 | 53.77 | 128,207 | -1.07(-1.95%) |
Mar 18, 2024 | 55.43 | 55.43 | 54.62 | 54.84 | 389,488 | -1.43(-2.55%) |
Mar 15, 2024 | 56.37 | 56.57 | 55.92 | 56.27 | 183,313 | -0.73(-1.28%) |
Mar 14, 2024 | 57.53 | 57.90 | 56.39 | 57.01 | 223,196 | -0.46(-0.81%) |
Mar 13, 2024 | 57.22 | 57.54 | 56.83 | 57.47 | 497,643 | +3.75(+6.98%) |
Mar 12, 2024 | 54.61 | 54.80 | 53.47 | 53.72 | 297,590 | +1.75(+3.37%) |
Mar 11, 2024 | 52.88 | 52.88 | 51.76 | 51.97 | 209,496 | -0.54(-1.04%) |
Mar 08, 2024 | 53.15 | 53.20 | 52.49 | 52.52 | 186,441 | -0.42(-0.78%) |
Mar 07, 2024 | 52.50 | 52.95 | 52.50 | 52.93 | 265,508 | +1.80(+3.52%) |
Mar 06, 2024 | 51.68 | 51.79 | 51.04 | 51.13 | 230,951 | -0.08(-0.15%) |
Mar 05, 2024 | 51.11 | 51.64 | 51.11 | 51.21 | 203,014 | +0.19(+0.37%) |
Mar 04, 2024 | 50.66 | 51.36 | 50.54 | 51.02 | 206,020 | +4.08(+8.68%) |
Mar 01, 2024 | 46.80 | 47.11 | 46.69 | 46.94 | 161,799 | +0.10(+0.21%) |
Feb 29, 2024 | 47.06 | 47.22 | 46.59 | 46.85 | 145,085 | +0.58(+1.26%) |
Feb 28, 2024 | 45.95 | 46.39 | 45.90 | 46.26 | 155,910 | +0.39(+0.84%) |
Feb 27, 2024 | 45.61 | 46.10 | 45.56 | 45.88 | 207,970 | +0.94(+2.09%) |
Feb 26, 2024 | 45.65 | 45.69 | 44.84 | 44.94 | 277,976 | -2.66(-5.60%) |
Feb 23, 2024 | 47.88 | 47.99 | 47.49 | 47.60 | 243,381 | +0.53(+1.13%) |
Feb 22, 2024 | 47.45 | 47.46 | 47.04 | 47.07 | 239,930 | -0.27(-0.57%) |
Feb 21, 2024 | 47.21 | 47.42 | 47.13 | 47.34 | 218,654 | -0.68(-1.41%) |
Feb 20, 2024 | 48.59 | 48.92 | 48.00 | 48.02 | 374,426 | -0.79(-1.62%) |
Feb 16, 2024 | 48.30 | 49.10 | 48.30 | 48.81 | 155,336 | +1.17(+2.45%) |
Feb 15, 2024 | 47.47 | 47.67 | 46.85 | 47.64 | 395,036 | -0.66(-1.36%) |
Feb 14, 2024 | 48.03 | 48.30 | 47.82 | 48.30 | 284,007 | -0.57(-1.17%) |
Feb 13, 2024 | 49.45 | 49.79 | 48.70 | 48.87 | 221,613 | -1.05(-2.11%) |
Feb 12, 2024 | 49.56 | 50.09 | 49.37 | 49.92 | 202,472 | +0.37(+0.74%) |
Feb 09, 2024 | 48.81 | 49.64 | 48.61 | 49.55 | 274,691 | +0.75(+1.54%) |
Feb 08, 2024 | 48.81 | 48.95 | 48.29 | 48.80 | 280,004 | +1.17(+2.45%) |
Feb 07, 2024 | 46.84 | 47.70 | 46.84 | 47.63 | 260,379 | +1.98(+4.34%) |
Feb 06, 2024 | 45.95 | 45.95 | 45.49 | 45.65 | 261,983 | -0.02(-0.04%) |
Feb 05, 2024 | 45.38 | 45.72 | 45.28 | 45.67 | 306,505 | -2.14(-4.48%) |
Feb 02, 2024 | 47.84 | 48.30 | 47.42 | 47.81 | 691,179 | +3.03(+6.77%) |
Feb 01, 2024 | 43.86 | 44.80 | 43.76 | 44.78 | 546,926 | +3.97(+9.72%) |
Jan 31, 2024 | 40.50 | 41.16 | 40.50 | 40.81 | 188,822 | +0.28(+0.69%) |
Jan 30, 2024 | 40.28 | 40.62 | 40.28 | 40.53 | 132,089 | +0.78(+1.97%) |
Jan 29, 2024 | 39.76 | 39.84 | 39.45 | 39.75 | 221,554 | +0.81(+2.08%) |
Jan 26, 2024 | 38.99 | 39.07 | 38.86 | 38.94 | 202,262 | +0.75(+1.97%) |
Jan 25, 2024 | 38.14 | 38.19 | 37.84 | 38.19 | 141,947 | +0.42(+1.10%) |
Jan 24, 2024 | 37.80 | 38.00 | 37.58 | 37.77 | 188,136 | +0.91(+2.46%) |
Jan 23, 2024 | 36.88 | 37.12 | 36.77 | 36.86 | 181,034 | +1.18(+3.30%) |
Jan 22, 2024 | 35.73 | 35.86 | 35.46 | 35.69 | 252,834 | -0.53(-1.47%) |
Jan 19, 2024 | 35.66 | 36.27 | 35.54 | 36.22 | 191,257 | +0.56(+1.57%) |
Jan 18, 2024 | 35.89 | 35.89 | 35.48 | 35.66 | 151,083 | +0.13(+0.35%) |
Jan 17, 2024 | 35.47 | 35.57 | 35.31 | 35.53 | 173,420 | -0.91(-2.49%) |
Jan 16, 2024 | 36.82 | 37.04 | 36.35 | 36.44 | 121,121 | -0.77(-2.08%) |
Jan 12, 2024 | 37.41 | 37.69 | 37.19 | 37.21 | 104,770 | -0.25(-0.67%) |
Jan 11, 2024 | 37.42 | 37.61 | 37.17 | 37.46 | 162,193 | +0.02(+0.05%) |
Jan 10, 2024 | 37.20 | 37.57 | 37.17 | 37.44 | 244,525 | +0.19(+0.52%) |
Jan 09, 2024 | 37.97 | 38.12 | 37.19 | 37.25 | 360,136 | -1.06(-2.77%) |
Jan 08, 2024 | 38.05 | 38.32 | 37.95 | 38.31 | 156,439 | +0.41(+1.07%) |
Jan 05, 2024 | 37.78 | 38.20 | 37.78 | 37.91 | 191,298 | -0.14(-0.38%) |
Jan 04, 2024 | 38.36 | 38.46 | 38.03 | 38.05 | 175,165 | -0.74(-1.92%) |
Jan 03, 2024 | 38.73 | 38.90 | 38.45 | 38.79 | 115,564 | -0.49(-1.25%) |
Jan 02, 2024 | 39.48 | 39.52 | 39.09 | 39.29 | 121,437 | -0.66(-1.64%) |
Dec 29, 2023 | 40.05 | 40.12 | 39.84 | 39.94 | 88,893 | -0.51(-1.26%) |
Dec 28, 2023 | 40.11 | 40.46 | 39.98 | 40.46 | 170,665 | +1.36(+3.48%) |
Dec 27, 2023 | 38.99 | 39.12 | 38.90 | 39.09 | 67,163 | -0.14(-0.34%) |
Dec 26, 2023 | 39.20 | 39.28 | 39.02 | 39.23 | 60,562 | +0.08(+0.20%) |
Dec 22, 2023 | 38.81 | 39.35 | 38.81 | 39.15 | 129,633 | +0.34(+0.87%) |
Dec 21, 2023 | 39.24 | 39.28 | 38.76 | 38.81 | 178,791 | +0.10(+0.25%) |
Dec 20, 2023 | 39.15 | 39.53 | 38.69 | 38.72 | 204,267 | -0.07(-0.17%) |
Dec 19, 2023 | 38.61 | 39.04 | 38.47 | 38.79 | 230,463 | +0.17(+0.45%) |
Dec 18, 2023 | 38.73 | 38.76 | 38.43 | 38.61 | 142,871 | -0.09(-0.22%) |
Dec 15, 2023 | 39.21 | 39.35 | 38.70 | 38.70 | 239,103 | -0.24(-0.62%) |
Dec 14, 2023 | 38.88 | 39.25 | 38.82 | 38.94 | 116,793 | +0.20(+0.52%) |
Dec 13, 2023 | 37.71 | 38.77 | 37.58 | 38.74 | 138,147 | +0.64(+1.67%) |
Dec 12, 2023 | 37.99 | 38.21 | 37.85 | 38.10 | 196,772 | +0.54(+1.44%) |
Dec 11, 2023 | 37.66 | 37.82 | 37.53 | 37.56 | 204,993 | -0.39(-1.02%) |
Dec 08, 2023 | 37.88 | 38.14 | 37.77 | 37.95 | 164,988 | +0.26(+0.69%) |
Dec 07, 2023 | 37.65 | 37.74 | 37.49 | 37.68 | 78,965 | -0.07(-0.18%) |
Dec 06, 2023 | 38.21 | 38.23 | 37.68 | 37.75 | 112,746 | +0.02(+0.05%) |
Dec 05, 2023 | 37.79 | 37.89 | 37.66 | 37.73 | 140,748 | -0.25(-0.66%) |
Dec 04, 2023 | 38.21 | 38.21 | 37.74 | 37.98 | 217,087 | -0.76(-1.97%) |
Dec 01, 2023 | 38.29 | 38.89 | 38.19 | 38.75 | 202,266 | -0.14(-0.37%) |
Nov 30, 2023 | 38.90 | 39.04 | 38.72 | 38.89 | 169,300 | +0.08(+0.20%) |
Nov 29, 2023 | 39.05 | 39.13 | 38.77 | 38.81 | 165,580 | -0.44(-1.13%) |
Nov 28, 2023 | 38.93 | 39.38 | 38.93 | 39.26 | 172,049 | +0.36(+0.92%) |
Nov 27, 2023 | 38.84 | 39.11 | 38.75 | 38.90 | 182,108 | -0.80(-2.02%) |
Nov 24, 2023 | 39.64 | 39.79 | 39.57 | 39.70 | 95,276 | -0.17(-0.44%) |
Nov 22, 2023 | 40.07 | 40.12 | 39.67 | 39.88 | 184,445 | +0.04(+0.10%) |
Nov 21, 2023 | 40.05 | 40.26 | 39.80 | 39.84 | 160,645 | -0.19(-0.48%) |
Nov 20, 2023 | 40.12 | 40.14 | 39.83 | 40.03 | 1,117,290 | -0.12(-0.29%) |
Nov 17, 2023 | 40.41 | 40.50 | 40.07 | 40.15 | 293,534 | +0.08(+0.19%) |
Nov 16, 2023 | 40.10 | 40.42 | 40.01 | 40.07 | 167,579 | +0.04(+0.10%) |
Nov 15, 2023 | 40.35 | 40.35 | 39.92 | 40.03 | 169,068 | +0.28(+0.70%) |
Nov 14, 2023 | 39.49 | 39.88 | 39.22 | 39.75 | 145,447 | +1.42(+3.70%) |
Nov 13, 2023 | 38.36 | 38.65 | 38.30 | 38.33 | 304,837 | -0.64(-1.64%) |
Nov 10, 2023 | 38.94 | 39.17 | 38.74 | 38.97 | 210,216 | +0.26(+0.67%) |
Nov 09, 2023 | 39.25 | 39.37 | 38.45 | 38.71 | 234,370 | +0.33(+0.86%) |
Nov 08, 2023 | 38.51 | 38.62 | 38.33 | 38.38 | 130,056 | -0.32(-0.82%) |
Nov 07, 2023 | 38.62 | 38.74 | 38.48 | 38.70 | 97,010 | -1.24(-3.09%) |
Nov 06, 2023 | 40.98 | 40.98 | 39.79 | 39.93 | 135,868 | +0.74(+1.90%) |
Nov 03, 2023 | 38.62 | 39.42 | 38.57 | 39.19 | 167,349 | +1.69(+4.51%) |
Nov 02, 2023 | 37.20 | 37.70 | 37.17 | 37.50 | 132,191 | +0.59(+1.60%) |
Nov 01, 2023 | 36.58 | 37.03 | 36.56 | 36.91 | 230,386 | +0.07(+0.18%) |
Oct 31, 2023 | 36.88 | 37.01 | 36.64 | 36.84 | 259,094 | +0.01(+0.03%) |
Oct 30, 2023 | 36.73 | 36.88 | 36.46 | 36.83 | 132,352 | -0.14(-0.37%) |
Oct 27, 2023 | 37.55 | 37.55 | 36.92 | 36.97 | 184,343 | -1.39(-3.62%) |
Oct 26, 2023 | 37.96 | 38.51 | 37.96 | 38.36 | 178,548 | -0.34(-0.87%) |
Oct 25, 2023 | 38.82 | 39.05 | 38.65 | 38.70 | 117,913 | -0.94(-2.36%) |
Oct 24, 2023 | 39.91 | 40.09 | 39.49 | 39.63 | 129,098 | -0.03(-0.07%) |
Oct 23, 2023 | 39.43 | 39.87 | 39.26 | 39.66 | 108,502 | -0.51(-1.27%) |
Oct 20, 2023 | 40.41 | 40.63 | 40.18 | 40.18 | 105,426 | -0.26(-0.64%) |
Oct 19, 2023 | 40.48 | 40.83 | 40.32 | 40.44 | 139,185 | -0.21(-0.52%) |
Oct 18, 2023 | 40.98 | 41.02 | 40.63 | 40.65 | 116,442 | +0.38(+0.93%) |
Oct 17, 2023 | 40.19 | 40.46 | 40.19 | 40.27 | 143,812 | -0.45(-1.11%) |
Oct 16, 2023 | 40.37 | 40.82 | 40.30 | 40.73 | 107,067 | +0.65(+1.61%) |
Oct 13, 2023 | 40.06 | 40.50 | 39.93 | 40.08 | 146,869 | -0.14(-0.34%) |
Oct 12, 2023 | 40.85 | 40.85 | 40.09 | 40.21 | 126,187 | -0.34(-0.83%) |
Oct 11, 2023 | 40.42 | 41.03 | 40.30 | 40.55 | 473,525 | -0.62(-1.50%) |
Oct 10, 2023 | 40.86 | 41.31 | 40.74 | 41.17 | 249,571 | +0.92(+2.28%) |
Oct 09, 2023 | 40.01 | 40.28 | 39.80 | 40.25 | 224,075 | -0.07(-0.17%) |
Oct 06, 2023 | 39.62 | 40.43 | 39.41 | 40.32 | 199,621 | +1.54(+3.98%) |
Oct 05, 2023 | 38.36 | 38.99 | 38.32 | 38.78 | 238,063 | -0.26(-0.67%) |
Oct 04, 2023 | 39.08 | 39.09 | 38.51 | 39.04 | 150,607 | +0.27(+0.70%) |
Oct 03, 2023 | 39.02 | 39.08 | 38.68 | 38.77 | 189,102 | -0.47(-1.21%) |
Oct 02, 2023 | 39.79 | 39.82 | 39.19 | 39.24 | 114,653 | -0.45(-1.14%) |
Sep 29, 2023 | 40.16 | 40.18 | 39.68 | 39.69 | 156,327 | -0.32(-0.80%) |
Sep 28, 2023 | 39.33 | 40.07 | 39.33 | 40.01 | 128,300 | +0.94(+2.40%) |
Sep 27, 2023 | 38.93 | 39.17 | 38.93 | 39.07 | 91,296 | +0.15(+0.39%) |
Sep 26, 2023 | 39.10 | 39.27 | 38.86 | 38.92 | 228,113 | -1.35(-3.35%) |
Sep 25, 2023 | 40.33 | 40.37 | 40.24 | 40.27 | 250,881 | -0.10(-0.24%) |
Sep 22, 2023 | 40.96 | 41.10 | 40.37 | 40.37 | 204,118 | +0.04(+0.09%) |
Sep 21, 2023 | 40.55 | 40.65 | 40.28 | 40.33 | 144,997 | -0.52(-1.26%) |
Sep 20, 2023 | 40.93 | 41.36 | 40.80 | 40.84 | 102,663 | +0.33(+0.83%) |
Sep 19, 2023 | 40.28 | 40.62 | 40.16 | 40.51 | 123,594 | -0.42(-1.03%) |
Sep 18, 2023 | 40.87 | 41.01 | 40.74 | 40.93 | 191,824 | +0.20(+0.49%) |
Sep 15, 2023 | 41.01 | 41.09 | 40.68 | 40.73 | 247,768 | +0.08(+0.19%) |
Sep 14, 2023 | 40.35 | 40.81 | 40.19 | 40.65 | 302,721 | +0.79(+1.99%) |
Sep 13, 2023 | 39.73 | 39.98 | 39.71 | 39.86 | 165,964 | +0.55(+1.39%) |
Sep 12, 2023 | 39.63 | 39.63 | 39.25 | 39.31 | 171,746 | -0.52(-1.30%) |
Sep 11, 2023 | 39.21 | 39.86 | 39.21 | 39.83 | 165,125 | +1.01(+2.61%) |
Sep 08, 2023 | 38.64 | 38.96 | 38.46 | 38.82 | 245,140 | +0.16(+0.42%) |
Sep 07, 2023 | 38.73 | 38.88 | 38.54 | 38.65 | 175,674 | -0.23(-0.59%) |
Sep 06, 2023 | 38.81 | 39.06 | 38.81 | 38.88 | 147,098 | +0.25(+0.64%) |
Sep 05, 2023 | 38.63 | 38.95 | 38.62 | 38.63 | 182,273 | -0.21(-0.54%) |
Sep 01, 2023 | 38.95 | 39.10 | 38.83 | 38.84 | 151,638 | +0.24(+0.62%) |
Aug 31, 2023 | 38.70 | 38.83 | 38.49 | 38.61 | 112,354 | +0.30(+0.77%) |
Aug 30, 2023 | 38.32 | 38.42 | 38.22 | 38.31 | 127,662 | -0.32(-0.82%) |
Aug 29, 2023 | 38.19 | 38.62 | 38.09 | 38.62 | 145,266 | +0.33(+0.85%) |
Aug 28, 2023 | 38.14 | 38.34 | 38.06 | 38.30 | 153,763 | +0.39(+1.03%) |
Aug 25, 2023 | 37.98 | 38.11 | 37.61 | 37.91 | 97,627 | -0.16(-0.43%) |
Aug 24, 2023 | 38.51 | 38.55 | 38.05 | 38.07 | 98,305 | +0.06(+0.15%) |
Aug 23, 2023 | 37.51 | 38.03 | 37.45 | 38.01 | 102,737 | +0.99(+2.69%) |
Aug 22, 2023 | 37.25 | 37.28 | 37.00 | 37.02 | 122,215 | +0.00(+0.00%) |
Aug 21, 2023 | 36.95 | 37.09 | 36.87 | 37.02 | 109,777 | +0.13(+0.36%) |
Aug 18, 2023 | 36.74 | 36.93 | 36.60 | 36.88 | 116,676 | +0.00(+0.00%) |
Aug 17, 2023 | 37.13 | 37.14 | 36.75 | 36.88 | 190,448 | +0.49(+1.34%) |
Aug 16, 2023 | 36.41 | 36.63 | 36.36 | 36.40 | 108,700 | -0.14(-0.39%) |
Aug 15, 2023 | 36.87 | 36.89 | 36.52 | 36.54 | 143,098 | -0.38(-1.04%) |
Aug 14, 2023 | 36.92 | 37.04 | 36.74 | 36.92 | 103,377 | -0.24(-0.64%) |
Aug 11, 2023 | 37.08 | 37.32 | 37.06 | 37.16 | 195,815 | -0.30(-0.79%) |
Aug 10, 2023 | 37.78 | 37.91 | 37.34 | 37.46 | 362,443 | +0.17(+0.46%) |
Aug 09, 2023 | 37.33 | 37.69 | 36.99 | 37.29 | 569,178 | -0.54(-1.42%) |
Aug 08, 2023 | 37.57 | 37.86 | 37.28 | 37.82 | 128,385 | -0.11(-0.30%) |
Aug 07, 2023 | 37.82 | 38.08 | 37.61 | 37.94 | 102,305 | -0.19(-0.50%) |
Aug 04, 2023 | 38.21 | 38.61 | 38.13 | 38.13 | 125,760 | +0.33(+0.89%) |
Aug 03, 2023 | 37.62 | 37.91 | 37.40 | 37.79 | 154,392 | -0.56(-1.47%) |
Aug 02, 2023 | 38.62 | 38.77 | 38.19 | 38.36 | 196,126 | -0.56(-1.45%) |
Aug 01, 2023 | 39.07 | 39.13 | 38.65 | 38.92 | 219,763 | +0.51(+1.32%) |
Jul 31, 2023 | 38.52 | 38.62 | 38.35 | 38.41 | 205,789 | -0.31(-0.79%) |
Jul 28, 2023 | 38.84 | 38.92 | 38.58 | 38.72 | 197,231 | +0.54(+1.40%) |
Jul 27, 2023 | 38.75 | 38.75 | 38.16 | 38.19 | 235,088 | +0.52(+1.37%) |
Jul 26, 2023 | 37.40 | 37.85 | 37.34 | 37.67 | 353,642 | +0.96(+2.60%) |
Jul 25, 2023 | 36.53 | 36.89 | 36.24 | 36.71 | 240,424 | +0.70(+1.94%) |
Jul 24, 2023 | 35.68 | 36.21 | 35.58 | 36.01 | 223,767 | -0.19(-0.53%) |
Jul 21, 2023 | 36.57 | 36.57 | 36.07 | 36.21 | 316,399 | +0.05(+0.13%) |
Jul 20, 2023 | 36.34 | 36.48 | 36.01 | 36.16 | 215,037 | -0.47(-1.28%) |
Jul 19, 2023 | 36.68 | 36.76 | 36.48 | 36.63 | 330,843 | -0.44(-1.19%) |
Jul 18, 2023 | 36.74 | 37.08 | 36.52 | 37.07 | 239,337 | +0.03(+0.08%) |
Jul 17, 2023 | 36.70 | 37.16 | 36.54 | 37.04 | 181,722 | +0.44(+1.20%) |
Jul 14, 2023 | 36.91 | 36.91 | 36.37 | 36.60 | 208,225 | +0.55(+1.54%) |
Jul 13, 2023 | 35.79 | 36.10 | 35.79 | 36.04 | 253,940 | +0.26(+0.72%) |
Jul 12, 2023 | 35.67 | 35.79 | 35.53 | 35.78 | 184,568 | +0.47(+1.33%) |
Jul 11, 2023 | 35.07 | 35.34 | 34.94 | 35.32 | 179,929 | +0.73(+2.10%) |
Jul 10, 2023 | 34.55 | 34.77 | 34.43 | 34.59 | 139,538 | -0.11(-0.30%) |
Jul 07, 2023 | 34.19 | 34.90 | 34.19 | 34.69 | 218,796 | +0.59(+1.74%) |
Jul 06, 2023 | 34.47 | 34.50 | 33.66 | 34.10 | 219,297 | -1.07(-3.04%) |
Jul 05, 2023 | 35.17 | 35.28 | 34.91 | 35.17 | 273,841 | -0.63(-1.76%) |
Jul 03, 2023 | 35.65 | 35.92 | 35.65 | 35.80 | 131,329 | +0.99(+2.86%) |
Jun 30, 2023 | 34.94 | 35.10 | 34.77 | 34.81 | 160,241 | +0.34(+1.00%) |
Jun 29, 2023 | 34.19 | 34.51 | 34.19 | 34.47 | 147,732 | -0.33(-0.96%) |
Jun 28, 2023 | 35.11 | 35.11 | 34.77 | 34.80 | 155,896 | -0.04(-0.12%) |
Jun 27, 2023 | 34.47 | 34.95 | 34.47 | 34.84 | 197,747 | +0.61(+1.77%) |
Jun 26, 2023 | 34.15 | 34.33 | 34.09 | 34.23 | 146,147 | +0.51(+1.52%) |
Jun 23, 2023 | 33.96 | 34.00 | 33.65 | 33.72 | 136,744 | -0.92(-2.65%) |
Jun 22, 2023 | 34.84 | 34.93 | 34.57 | 34.64 | 207,511 | +0.27(+0.80%) |
Jun 21, 2023 | 34.30 | 34.53 | 34.26 | 34.37 | 170,776 | -0.51(-1.46%) |
Jun 20, 2023 | 35.32 | 35.32 | 34.87 | 34.88 | 277,411 | -1.05(-2.92%) |
Jun 16, 2023 | 36.19 | 36.32 | 35.87 | 35.93 | 207,333 | -0.34(-0.94%) |
Jun 15, 2023 | 35.84 | 36.29 | 35.84 | 36.27 | 169,708 | -0.05(-0.13%) |
Jun 14, 2023 | 36.33 | 36.62 | 36.20 | 36.32 | 255,592 | +0.02(+0.05%) |
Jun 13, 2023 | 36.07 | 36.50 | 36.02 | 36.30 | 150,929 | +0.48(+1.35%) |
Jun 12, 2023 | 35.99 | 36.00 | 35.60 | 35.81 | 267,730 | -0.62(-1.71%) |
Jun 09, 2023 | 36.47 | 36.47 | 36.22 | 36.44 | 253,306 | +0.88(+2.47%) |
Jun 08, 2023 | 35.41 | 35.57 | 35.20 | 35.56 | 169,114 | +0.27(+0.78%) |
Jun 07, 2023 | 35.40 | 35.69 | 35.28 | 35.28 | 364,047 | -0.50(-1.40%) |
Jun 06, 2023 | 35.11 | 35.82 | 35.11 | 35.79 | 261,244 | +0.64(+1.83%) |
Jun 05, 2023 | 35.33 | 35.41 | 35.12 | 35.14 | 150,687 | -0.06(-0.16%) |
Jun 02, 2023 | 34.86 | 35.28 | 34.86 | 35.20 | 223,474 | +1.04(+3.05%) |