Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 40.36 | 40.96 | 40.23 | 40.49 | 139,032 | +0.97(+2.44%) |
May 21, 2024 | 39.53 | 39.61 | 39.40 | 39.52 | 63,081 | -1.33(-3.25%) |
May 20, 2024 | 40.53 | 40.87 | 40.47 | 40.85 | 163,067 | +0.76(+1.90%) |
May 17, 2024 | 39.98 | 40.32 | 39.83 | 40.09 | 118,470 | +0.04(+0.10%) |
May 16, 2024 | 40.81 | 40.85 | 40.03 | 40.05 | 123,810 | -1.45(-3.49%) |
May 15, 2024 | 40.94 | 41.57 | 40.74 | 41.50 | 139,371 | +1.04(+2.57%) |
May 14, 2024 | 40.22 | 40.46 | 40.13 | 40.46 | 1,100,718 | +0.38(+0.95%) |
May 13, 2024 | 40.22 | 40.50 | 40.06 | 40.08 | 1,534,781 | -0.75(-1.84%) |
May 10, 2024 | 40.76 | 41.10 | 40.71 | 40.83 | 1,737,087 | +1.03(+2.59%) |
May 09, 2024 | 39.63 | 39.90 | 39.35 | 39.80 | 339,791 | +0.93(+2.39%) |
May 08, 2024 | 38.43 | 38.90 | 38.39 | 38.87 | 127,396 | -0.05(-0.13%) |
May 07, 2024 | 39.30 | 39.50 | 38.82 | 38.92 | 402,543 | +4.06(+11.65%) |
May 06, 2024 | 34.55 | 34.88 | 34.54 | 34.86 | 209,126 | +0.85(+2.50%) |
May 03, 2024 | 34.26 | 34.50 | 33.91 | 34.01 | 150,746 | +0.06(+0.18%) |
May 02, 2024 | 34.25 | 34.27 | 33.56 | 33.95 | 384,762 | -0.11(-0.32%) |
May 01, 2024 | 33.69 | 35.75 | 33.69 | 34.06 | 76,851 | -0.67(-1.93%) |
Apr 30, 2024 | 35.55 | 35.56 | 34.72 | 34.73 | 156,353 | -0.48(-1.35%) |
Apr 29, 2024 | 35.01 | 35.27 | 34.96 | 35.20 | 99,296 | -0.23(-0.64%) |
Apr 26, 2024 | 35.11 | 35.54 | 35.01 | 35.43 | 134,638 | +0.53(+1.52%) |
Apr 25, 2024 | 34.85 | 35.29 | 34.59 | 34.90 | 192,328 | +1.28(+3.81%) |
Apr 24, 2024 | 34.01 | 34.10 | 33.43 | 33.62 | 128,925 | +1.39(+4.31%) |
Apr 23, 2024 | 31.72 | 32.23 | 31.70 | 32.23 | 447,854 | +0.14(+0.44%) |
Apr 22, 2024 | 32.09 | 32.19 | 31.75 | 32.09 | 554,405 | +0.41(+1.29%) |
Apr 19, 2024 | 32.42 | 32.45 | 31.64 | 31.68 | 309,813 | -0.89(-2.73%) |
Apr 18, 2024 | 32.72 | 33.08 | 32.36 | 32.57 | 140,167 | -0.96(-2.86%) |
Apr 17, 2024 | 33.79 | 33.88 | 33.28 | 33.53 | 133,475 | -0.58(-1.70%) |
Apr 16, 2024 | 33.99 | 34.20 | 33.75 | 34.11 | 206,946 | +0.20(+0.59%) |
Apr 15, 2024 | 35.01 | 35.03 | 33.90 | 33.91 | 114,676 | -0.14(-0.41%) |
Apr 12, 2024 | 34.00 | 34.24 | 33.89 | 34.05 | 111,934 | -1.51(-4.25%) |
Apr 11, 2024 | 35.86 | 35.86 | 34.90 | 35.56 | 110,468 | -0.40(-1.11%) |
Apr 10, 2024 | 36.21 | 36.35 | 35.88 | 35.96 | 122,888 | -0.53(-1.45%) |
Apr 09, 2024 | 36.40 | 36.76 | 36.09 | 36.49 | 138,874 | +1.55(+4.44%) |
Apr 08, 2024 | 34.84 | 35.28 | 34.79 | 34.94 | 172,240 | +0.76(+2.22%) |
Apr 05, 2024 | 34.29 | 34.38 | 34.05 | 34.18 | 162,554 | +0.50(+1.48%) |
Apr 04, 2024 | 34.50 | 34.80 | 33.68 | 33.68 | 360,145 | -0.44(-1.29%) |
Apr 03, 2024 | 34.07 | 34.36 | 33.94 | 34.12 | 460,972 | +0.79(+2.37%) |
Apr 02, 2024 | 33.34 | 33.41 | 33.11 | 33.33 | 141,856 | -1.23(-3.56%) |
Apr 01, 2024 | 34.02 | 34.80 | 33.33 | 34.56 | 173,572 | +0.54(+1.59%) |
Mar 28, 2024 | 34.02 | 34.20 | 33.84 | 34.02 | 87,525 | -0.19(-0.56%) |
Mar 27, 2024 | 34.08 | 34.25 | 33.69 | 34.21 | 200,823 | +0.33(+0.97%) |
Mar 26, 2024 | 34.15 | 34.30 | 33.82 | 33.88 | 227,200 | +0.51(+1.53%) |
Mar 25, 2024 | 33.26 | 33.66 | 33.26 | 33.37 | 144,305 | -0.57(-1.68%) |
Mar 22, 2024 | 33.93 | 34.07 | 33.74 | 33.94 | 89,112 | -0.39(-1.14%) |
Mar 21, 2024 | 34.58 | 34.74 | 34.29 | 34.33 | 164,074 | -0.09(-0.26%) |
Mar 20, 2024 | 33.84 | 34.46 | 33.40 | 34.42 | 181,979 | +0.09(+0.26%) |
Mar 19, 2024 | 34.35 | 34.39 | 33.93 | 34.33 | 321,252 | -0.51(-1.46%) |
Mar 18, 2024 | 34.80 | 35.13 | 34.68 | 34.84 | 157,028 | -0.14(-0.40%) |
Mar 15, 2024 | 34.77 | 35.05 | 34.63 | 34.98 | 161,152 | -1.83(-4.97%) |
Mar 14, 2024 | 37.28 | 37.57 | 36.66 | 36.81 | 112,404 | -1.66(-4.32%) |
Mar 13, 2024 | 38.39 | 38.51 | 38.06 | 38.47 | 83,073 | +0.18(+0.47%) |
Mar 12, 2024 | 37.53 | 38.29 | 37.03 | 38.29 | 92,700 | +1.42(+3.85%) |
Mar 11, 2024 | 36.64 | 37.03 | 36.52 | 36.87 | 298,393 | -0.34(-0.91%) |
Mar 08, 2024 | 38.11 | 38.22 | 37.04 | 37.21 | 192,946 | -1.01(-2.64%) |
Mar 07, 2024 | 37.15 | 38.24 | 37.12 | 38.22 | 147,287 | +1.30(+3.52%) |
Mar 06, 2024 | 36.65 | 37.08 | 36.53 | 36.92 | 162,432 | +0.86(+2.38%) |
Mar 05, 2024 | 36.24 | 36.33 | 35.75 | 36.06 | 178,050 | -0.53(-1.44%) |
Mar 04, 2024 | 36.74 | 36.79 | 36.41 | 36.59 | 166,786 | -0.47(-1.27%) |
Mar 01, 2024 | 36.51 | 37.13 | 36.41 | 37.06 | 323,149 | +0.97(+2.69%) |
Feb 29, 2024 | 36.29 | 36.32 | 35.71 | 36.09 | 79,438 | +0.04(+0.11%) |
Feb 28, 2024 | 36.14 | 36.14 | 35.75 | 36.05 | 89,941 | -1.41(-3.76%) |
Feb 27, 2024 | 36.80 | 37.62 | 36.70 | 37.46 | 163,344 | +1.44(+4.00%) |
Feb 26, 2024 | 35.93 | 36.23 | 35.81 | 36.02 | 278,390 | +0.32(+0.90%) |
Feb 23, 2024 | 36.57 | 36.65 | 35.59 | 35.70 | 84,123 | -0.71(-1.95%) |
Feb 22, 2024 | 36.72 | 36.92 | 36.18 | 36.41 | 130,047 | +0.82(+2.30%) |
Feb 21, 2024 | 35.62 | 35.71 | 35.31 | 35.59 | 162,395 | +0.19(+0.54%) |
Feb 20, 2024 | 35.24 | 35.48 | 35.00 | 35.40 | 165,547 | -0.42(-1.18%) |
Feb 16, 2024 | 35.93 | 36.17 | 35.35 | 35.82 | 171,309 | -0.18(-0.49%) |
Feb 15, 2024 | 36.10 | 36.25 | 35.89 | 36.00 | 137,786 | +0.40(+1.12%) |
Feb 14, 2024 | 35.02 | 35.60 | 34.89 | 35.60 | 385,462 | +0.98(+2.83%) |
Feb 13, 2024 | 34.62 | 34.99 | 34.51 | 34.62 | 144,692 | -1.93(-5.28%) |
Feb 12, 2024 | 36.60 | 36.94 | 36.51 | 36.55 | 143,285 | +0.21(+0.58%) |
Feb 09, 2024 | 35.84 | 36.43 | 35.84 | 36.34 | 214,976 | +0.73(+2.05%) |
Feb 08, 2024 | 35.51 | 35.94 | 35.46 | 35.61 | 440,884 | +1.17(+3.40%) |
Feb 07, 2024 | 34.52 | 34.66 | 34.21 | 34.44 | 2,169,915 | -1.71(-4.73%) |
Feb 06, 2024 | 35.94 | 36.42 | 35.69 | 36.15 | 229,665 | -1.37(-3.65%) |
Feb 05, 2024 | 37.12 | 37.52 | 36.79 | 37.52 | 588,724 | +0.98(+2.67%) |
Feb 02, 2024 | 36.20 | 36.58 | 36.14 | 36.55 | 577,133 | -0.02(-0.07%) |
Feb 01, 2024 | 36.47 | 36.69 | 35.95 | 36.57 | 99,297 | +0.03(+0.08%) |
Jan 31, 2024 | 36.52 | 36.97 | 36.43 | 36.54 | 116,315 | -0.36(-0.98%) |
Jan 30, 2024 | 37.23 | 37.30 | 36.81 | 36.90 | 81,682 | +0.30(+0.82%) |
Jan 29, 2024 | 36.39 | 36.60 | 36.18 | 36.60 | 137,450 | -0.59(-1.58%) |
Jan 26, 2024 | 37.17 | 37.43 | 37.09 | 37.19 | 168,952 | -0.13(-0.36%) |
Jan 25, 2024 | 37.41 | 37.79 | 37.10 | 37.32 | 109,540 | -0.62(-1.63%) |
Jan 24, 2024 | 38.17 | 38.48 | 37.77 | 37.94 | 151,404 | -0.05(-0.13%) |
Jan 23, 2024 | 37.89 | 38.06 | 37.70 | 37.99 | 365,999 | +0.23(+0.61%) |
Jan 22, 2024 | 37.79 | 38.06 | 37.65 | 37.76 | 133,050 | -0.09(-0.24%) |
Jan 19, 2024 | 37.26 | 37.89 | 37.12 | 37.85 | 227,359 | +0.55(+1.47%) |
Jan 18, 2024 | 36.88 | 37.35 | 36.55 | 37.30 | 1,329,419 | +1.76(+4.95%) |
Jan 17, 2024 | 35.41 | 35.54 | 35.04 | 35.54 | 476,648 | -0.85(-2.34%) |
Jan 16, 2024 | 36.18 | 36.58 | 36.00 | 36.39 | 150,014 | -1.14(-3.04%) |
Jan 12, 2024 | 37.64 | 37.78 | 37.35 | 37.53 | 92,464 | -0.46(-1.21%) |
Jan 11, 2024 | 38.00 | 38.01 | 37.41 | 37.99 | 115,802 | -0.26(-0.68%) |
Jan 10, 2024 | 37.82 | 38.29 | 37.53 | 38.25 | 98,839 | -0.32(-0.83%) |
Jan 09, 2024 | 38.45 | 38.73 | 38.34 | 38.57 | 87,555 | -0.89(-2.26%) |
Jan 08, 2024 | 38.73 | 39.46 | 38.69 | 39.46 | 74,472 | +1.11(+2.89%) |
Jan 05, 2024 | 38.08 | 38.72 | 38.08 | 38.35 | 68,047 | +0.34(+0.89%) |
Jan 04, 2024 | 37.07 | 38.27 | 37.01 | 38.01 | 100,145 | -0.88(-2.26%) |
Jan 03, 2024 | 38.93 | 39.05 | 38.49 | 38.89 | 194,520 | -1.26(-3.13%) |
Jan 02, 2024 | 40.61 | 40.62 | 40.02 | 40.15 | 111,704 | -1.70(-4.07%) |
Dec 29, 2023 | 42.20 | 42.20 | 41.21 | 41.85 | 57,536 | +0.18(+0.43%) |
Dec 28, 2023 | 41.73 | 41.85 | 41.56 | 41.67 | 84,171 | -0.57(-1.35%) |
Dec 27, 2023 | 42.06 | 42.24 | 41.99 | 42.24 | 79,222 | +0.21(+0.50%) |
Dec 26, 2023 | 41.33 | 42.14 | 41.33 | 42.03 | 93,323 | +0.66(+1.60%) |
Dec 22, 2023 | 41.56 | 41.70 | 41.17 | 41.37 | 67,518 | -0.44(-1.05%) |
Dec 21, 2023 | 41.57 | 41.88 | 41.41 | 41.81 | 122,978 | +1.25(+3.08%) |
Dec 20, 2023 | 41.26 | 41.47 | 40.56 | 40.56 | 138,893 | -1.26(-3.01%) |
Dec 19, 2023 | 41.84 | 42.05 | 41.62 | 41.82 | 87,214 | +0.22(+0.53%) |
Dec 18, 2023 | 41.60 | 41.66 | 41.16 | 41.60 | 128,713 | -0.40(-0.95%) |
Dec 15, 2023 | 41.99 | 42.45 | 41.97 | 42.00 | 135,553 | -0.25(-0.59%) |
Dec 14, 2023 | 41.85 | 42.31 | 41.66 | 42.25 | 131,631 | +1.60(+3.93%) |
Dec 13, 2023 | 40.09 | 40.81 | 39.84 | 40.65 | 95,093 | +0.55(+1.38%) |
Dec 12, 2023 | 40.01 | 40.19 | 39.86 | 40.10 | 73,469 | +0.19(+0.48%) |
Dec 11, 2023 | 39.72 | 39.91 | 39.58 | 39.91 | 190,871 | -0.09(-0.23%) |
Dec 08, 2023 | 39.69 | 40.12 | 39.69 | 40.00 | 120,800 | +0.43(+1.09%) |
Dec 07, 2023 | 39.20 | 39.60 | 39.11 | 39.57 | 96,341 | +0.18(+0.46%) |
Dec 06, 2023 | 39.61 | 39.85 | 39.33 | 39.39 | 177,326 | +0.57(+1.47%) |
Dec 05, 2023 | 38.82 | 39.09 | 38.62 | 38.82 | 131,107 | -0.42(-1.07%) |
Dec 04, 2023 | 39.05 | 39.24 | 38.67 | 39.24 | 139,301 | -0.14(-0.36%) |
Dec 01, 2023 | 39.03 | 39.44 | 38.71 | 39.38 | 106,307 | +0.68(+1.76%) |
Nov 30, 2023 | 39.20 | 39.20 | 38.53 | 38.70 | 203,413 | -0.40(-1.02%) |
Nov 29, 2023 | 39.26 | 39.56 | 39.00 | 39.10 | 381,262 | +1.53(+4.08%) |
Nov 28, 2023 | 37.42 | 37.76 | 37.40 | 37.57 | 263,470 | +0.78(+2.11%) |
Nov 27, 2023 | 36.69 | 36.87 | 36.60 | 36.79 | 316,336 | -0.13(-0.35%) |
Nov 24, 2023 | 36.56 | 36.92 | 36.52 | 36.92 | 62,221 | +0.42(+1.15%) |
Nov 22, 2023 | 36.53 | 36.69 | 36.22 | 36.50 | 3,195,390 | +0.28(+0.77%) |
Nov 21, 2023 | 37.01 | 37.01 | 36.22 | 36.22 | 961,204 | -0.96(-2.58%) |
Nov 20, 2023 | 36.91 | 37.26 | 36.85 | 37.18 | 87,461 | +0.54(+1.47%) |
Nov 17, 2023 | 36.58 | 36.72 | 36.31 | 36.64 | 79,334 | -0.31(-0.84%) |
Nov 16, 2023 | 36.77 | 37.06 | 36.75 | 36.95 | 115,951 | +0.73(+2.02%) |
Nov 15, 2023 | 35.91 | 36.74 | 35.85 | 36.22 | 123,440 | +3.00(+9.03%) |
Nov 14, 2023 | 33.22 | 33.42 | 33.08 | 33.22 | 153,030 | +1.63(+5.16%) |
Nov 13, 2023 | 31.37 | 31.71 | 31.09 | 31.59 | 754,552 | -0.02(-0.06%) |
Nov 10, 2023 | 31.21 | 31.69 | 31.13 | 31.61 | 119,412 | +0.26(+0.83%) |
Nov 09, 2023 | 31.77 | 31.93 | 31.26 | 31.35 | 136,912 | -0.15(-0.48%) |
Nov 08, 2023 | 31.46 | 31.55 | 31.28 | 31.50 | 113,476 | +0.00(+0.00%) |
Nov 07, 2023 | 31.04 | 31.72 | 31.04 | 31.50 | 150,308 | +0.25(+0.80%) |
Nov 06, 2023 | 31.34 | 31.46 | 31.15 | 31.25 | 182,762 | -0.04(-0.13%) |
Nov 03, 2023 | 31.21 | 31.53 | 31.05 | 31.29 | 2,592,426 | +0.89(+2.93%) |
Nov 02, 2023 | 30.87 | 30.90 | 30.21 | 30.40 | 308,276 | +0.95(+3.23%) |
Nov 01, 2023 | 29.10 | 29.46 | 28.83 | 29.45 | 171,958 | +0.27(+0.93%) |
Oct 31, 2023 | 29.19 | 29.29 | 28.85 | 29.18 | 259,752 | +0.16(+0.55%) |
Oct 30, 2023 | 29.54 | 29.91 | 28.86 | 29.02 | 212,941 | -1.63(-5.32%) |
Oct 27, 2023 | 30.87 | 31.01 | 30.46 | 30.65 | 143,492 | -0.13(-0.42%) |
Oct 26, 2023 | 31.07 | 31.31 | 30.67 | 30.78 | 178,492 | +0.69(+2.29%) |
Oct 25, 2023 | 30.49 | 30.61 | 30.05 | 30.09 | 208,633 | -0.97(-3.12%) |
Oct 24, 2023 | 30.84 | 31.09 | 30.69 | 31.06 | 119,077 | +0.18(+0.58%) |
Oct 23, 2023 | 30.61 | 31.23 | 30.33 | 30.88 | 126,237 | -0.30(-0.97%) |
Oct 20, 2023 | 31.46 | 31.60 | 31.13 | 31.18 | 141,243 | -0.39(-1.23%) |
Oct 19, 2023 | 32.33 | 32.41 | 31.51 | 31.57 | 252,159 | -1.15(-3.51%) |
Oct 18, 2023 | 32.89 | 33.13 | 32.61 | 32.72 | 94,717 | -0.77(-2.30%) |
Oct 17, 2023 | 32.67 | 33.70 | 32.61 | 33.49 | 83,556 | -0.23(-0.68%) |
Oct 16, 2023 | 33.35 | 33.94 | 33.40 | 33.72 | 176,179 | +0.11(+0.33%) |
Oct 13, 2023 | 34.29 | 34.39 | 33.54 | 33.61 | 65,857 | -1.02(-2.95%) |
Oct 12, 2023 | 34.65 | 35.08 | 34.43 | 34.63 | 77,838 | -0.25(-0.72%) |
Oct 11, 2023 | 34.67 | 34.97 | 34.46 | 34.88 | 82,004 | +0.09(+0.26%) |
Oct 10, 2023 | 34.78 | 35.03 | 34.56 | 34.79 | 160,216 | +0.61(+1.78%) |
Oct 09, 2023 | 34.03 | 34.21 | 33.69 | 34.18 | 104,494 | -0.64(-1.84%) |
Oct 06, 2023 | 33.97 | 34.92 | 33.80 | 34.82 | 184,861 | +0.79(+2.32%) |
Oct 05, 2023 | 34.12 | 34.36 | 33.65 | 34.03 | 118,892 | -0.18(-0.53%) |
Oct 04, 2023 | 32.96 | 34.33 | 32.88 | 34.21 | 126,054 | +1.74(+5.36%) |
Oct 03, 2023 | 32.65 | 32.92 | 32.41 | 32.47 | 162,032 | -0.38(-1.16%) |
Oct 02, 2023 | 33.18 | 33.37 | 32.63 | 32.85 | 294,358 | -0.32(-0.96%) |
Sep 29, 2023 | 33.74 | 33.81 | 33.02 | 33.17 | 98,252 | -0.03(-0.09%) |
Sep 28, 2023 | 32.56 | 33.37 | 32.45 | 33.20 | 148,110 | +0.74(+2.28%) |
Sep 27, 2023 | 32.64 | 32.75 | 32.03 | 32.46 | 134,333 | +0.28(+0.87%) |
Sep 26, 2023 | 32.65 | 32.76 | 32.15 | 32.18 | 137,485 | -0.75(-2.28%) |
Sep 25, 2023 | 32.67 | 32.93 | 32.80 | 32.93 | 110,004 | -0.39(-1.17%) |
Sep 22, 2023 | 33.15 | 33.54 | 33.10 | 33.32 | 102,915 | -0.05(-0.15%) |
Sep 21, 2023 | 33.23 | 33.75 | 33.23 | 33.37 | 105,283 | -0.01(-0.03%) |
Sep 20, 2023 | 33.84 | 34.08 | 33.38 | 33.38 | 103,266 | +0.14(+0.42%) |
Sep 19, 2023 | 33.24 | 33.36 | 32.94 | 33.24 | 182,968 | -0.36(-1.07%) |
Sep 18, 2023 | 33.27 | 33.74 | 33.24 | 33.60 | 145,554 | -0.84(-2.44%) |
Sep 15, 2023 | 34.81 | 34.83 | 34.30 | 34.44 | 104,154 | -0.59(-1.68%) |
Sep 14, 2023 | 34.78 | 35.08 | 34.32 | 35.03 | 411,907 | +0.41(+1.18%) |
Sep 13, 2023 | 34.55 | 34.82 | 34.48 | 34.62 | 99,190 | -0.13(-0.37%) |
Sep 12, 2023 | 34.54 | 35.13 | 34.54 | 34.75 | 117,464 | -0.12(-0.34%) |
Sep 11, 2023 | 35.09 | 35.14 | 34.57 | 34.87 | 141,173 | +0.55(+1.60%) |
Sep 08, 2023 | 34.64 | 34.73 | 34.30 | 34.32 | 102,982 | -0.37(-1.07%) |
Sep 07, 2023 | 34.45 | 34.69 | 34.14 | 34.69 | 416,417 | -0.86(-2.42%) |
Sep 06, 2023 | 35.62 | 35.75 | 35.27 | 35.55 | 120,044 | +0.30(+0.85%) |
Sep 05, 2023 | 35.44 | 35.44 | 35.12 | 35.25 | 91,045 | -0.32(-0.90%) |
Sep 01, 2023 | 36.21 | 36.24 | 35.43 | 35.57 | 177,643 | -0.31(-0.86%) |
Aug 31, 2023 | 35.86 | 36.16 | 35.64 | 35.88 | 95,392 | -0.27(-0.75%) |
Aug 30, 2023 | 36.13 | 36.21 | 35.84 | 36.15 | 76,243 | -0.11(-0.30%) |
Aug 29, 2023 | 35.26 | 36.28 | 35.23 | 36.26 | 91,856 | +0.76(+2.14%) |
Aug 28, 2023 | 35.18 | 35.51 | 34.90 | 35.50 | 167,176 | +0.71(+2.04%) |
Aug 25, 2023 | 34.69 | 35.11 | 34.24 | 34.79 | 354,225 | +0.39(+1.13%) |
Aug 24, 2023 | 35.70 | 35.76 | 34.40 | 34.40 | 130,161 | -1.38(-3.86%) |
Aug 23, 2023 | 34.89 | 35.86 | 34.89 | 35.78 | 83,302 | +0.09(+0.25%) |
Aug 22, 2023 | 35.87 | 35.96 | 35.49 | 35.69 | 117,964 | +0.23(+0.65%) |
Aug 21, 2023 | 35.07 | 35.46 | 34.86 | 35.46 | 140,832 | +0.49(+1.40%) |
Aug 18, 2023 | 34.25 | 35.14 | 34.23 | 34.97 | 170,203 | +0.06(+0.17%) |
Aug 17, 2023 | 35.36 | 35.43 | 34.84 | 34.91 | 107,538 | -0.60(-1.69%) |
Aug 16, 2023 | 35.87 | 36.14 | 35.51 | 35.51 | 70,325 | -0.35(-0.98%) |
Aug 15, 2023 | 36.27 | 36.27 | 35.73 | 35.86 | 94,161 | -0.86(-2.34%) |
Aug 14, 2023 | 36.04 | 36.80 | 35.92 | 36.72 | 104,284 | +0.15(+0.41%) |
Aug 11, 2023 | 36.88 | 36.88 | 36.56 | 36.57 | 146,254 | -1.12(-2.97%) |
Aug 10, 2023 | 38.26 | 38.51 | 37.54 | 37.69 | 372,971 | +0.22(+0.59%) |
Aug 09, 2023 | 37.65 | 37.97 | 37.31 | 37.47 | 124,217 | +0.35(+0.94%) |
Aug 08, 2023 | 37.06 | 37.12 | 36.67 | 37.12 | 365,703 | -1.21(-3.16%) |
Aug 07, 2023 | 38.18 | 38.39 | 38.12 | 38.33 | 80,009 | +0.83(+2.21%) |
Aug 04, 2023 | 37.39 | 38.04 | 36.98 | 37.50 | 142,422 | -0.83(-2.15%) |
Aug 03, 2023 | 37.78 | 38.57 | 37.53 | 38.33 | 237,122 | -3.72(-8.86%) |
Aug 02, 2023 | 42.84 | 42.84 | 41.80 | 42.05 | 76,347 | -1.16(-2.68%) |
Aug 01, 2023 | 43.62 | 43.62 | 43.08 | 43.21 | 63,936 | -0.83(-1.88%) |
Jul 31, 2023 | 44.18 | 44.46 | 43.99 | 44.04 | 75,587 | +0.74(+1.71%) |
Jul 28, 2023 | 43.14 | 43.61 | 42.75 | 43.30 | 89,124 | +1.18(+2.80%) |
Jul 27, 2023 | 42.60 | 42.95 | 42.05 | 42.12 | 97,875 | +1.03(+2.51%) |
Jul 26, 2023 | 40.76 | 41.34 | 40.61 | 41.09 | 62,164 | -0.13(-0.32%) |
Jul 25, 2023 | 40.92 | 41.47 | 40.92 | 41.22 | 69,365 | +0.40(+0.98%) |
Jul 24, 2023 | 40.93 | 41.10 | 40.74 | 40.82 | 96,526 | -0.30(-0.73%) |
Jul 21, 2023 | 41.07 | 41.23 | 40.78 | 41.12 | 48,341 | +0.62(+1.53%) |
Jul 20, 2023 | 41.15 | 41.26 | 40.36 | 40.50 | 106,993 | -1.25(-2.99%) |
Jul 19, 2023 | 42.11 | 42.24 | 41.65 | 41.75 | 79,386 | -1.16(-2.71%) |
Jul 18, 2023 | 42.90 | 43.03 | 42.55 | 42.91 | 66,519 | -0.15(-0.34%) |
Jul 17, 2023 | 42.28 | 43.13 | 42.10 | 43.06 | 66,804 | +0.26(+0.60%) |
Jul 14, 2023 | 43.38 | 43.59 | 42.64 | 42.80 | 64,350 | -0.59(-1.35%) |
Jul 13, 2023 | 42.96 | 43.49 | 42.96 | 43.39 | 60,055 | +1.42(+3.38%) |
Jul 12, 2023 | 42.03 | 42.17 | 41.58 | 41.97 | 58,629 | +1.50(+3.72%) |
Jul 11, 2023 | 40.50 | 40.60 | 40.07 | 40.47 | 155,480 | +0.48(+1.19%) |
Jul 10, 2023 | 39.48 | 40.02 | 39.36 | 39.99 | 149,230 | +0.83(+2.12%) |
Jul 07, 2023 | 38.80 | 39.52 | 38.66 | 39.16 | 73,353 | +0.64(+1.66%) |
Jul 06, 2023 | 38.75 | 38.81 | 38.09 | 38.52 | 93,681 | -1.23(-3.09%) |
Jul 05, 2023 | 40.06 | 40.06 | 39.65 | 39.75 | 87,376 | -1.04(-2.55%) |
Jul 03, 2023 | 40.68 | 41.09 | 40.55 | 40.79 | 236,594 | -0.54(-1.31%) |
Jun 30, 2023 | 41.02 | 41.56 | 40.94 | 41.33 | 276,068 | +1.56(+3.92%) |
Jun 29, 2023 | 39.73 | 39.95 | 39.50 | 39.77 | 98,864 | +0.47(+1.20%) |
Jun 28, 2023 | 39.29 | 39.56 | 39.21 | 39.30 | 56,986 | -0.09(-0.23%) |
Jun 27, 2023 | 38.66 | 39.57 | 38.48 | 39.39 | 266,582 | +0.44(+1.13%) |
Jun 26, 2023 | 39.29 | 39.52 | 38.95 | 38.95 | 67,168 | +0.01(+0.03%) |
Jun 23, 2023 | 38.93 | 39.26 | 38.74 | 38.94 | 148,788 | -1.78(-4.37%) |
Jun 22, 2023 | 40.26 | 40.82 | 40.20 | 40.72 | 96,183 | +0.22(+0.54%) |
Jun 21, 2023 | 40.94 | 41.01 | 40.34 | 40.50 | 61,000 | -0.33(-0.81%) |
Jun 20, 2023 | 41.07 | 41.38 | 40.55 | 40.83 | 110,279 | -0.83(-1.99%) |
Jun 16, 2023 | 42.10 | 42.14 | 41.56 | 41.66 | 91,341 | -0.71(-1.68%) |