Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 53.50 | 53.99 | 53.45 | 53.88 | 272,796 | +0.75(+1.41%) |
May 23, 2024 | 53.66 | 53.74 | 53.06 | 53.13 | 223,840 | +0.72(+1.37%) |
May 22, 2024 | 52.63 | 52.71 | 52.29 | 52.41 | 128,735 | -0.84(-1.58%) |
May 21, 2024 | 52.75 | 53.41 | 52.73 | 53.25 | 338,240 | +1.01(+1.93%) |
May 20, 2024 | 52.15 | 52.42 | 52.07 | 52.24 | 188,580 | +0.04(+0.08%) |
May 17, 2024 | 52.05 | 52.32 | 52.01 | 52.20 | 141,082 | -0.25(-0.48%) |
May 16, 2024 | 52.90 | 52.90 | 52.42 | 52.45 | 111,219 | -0.93(-1.74%) |
May 15, 2024 | 52.84 | 53.55 | 52.84 | 53.38 | 186,448 | +0.72(+1.37%) |
May 14, 2024 | 52.42 | 52.67 | 52.33 | 52.66 | 131,469 | +0.17(+0.32%) |
May 13, 2024 | 52.37 | 52.76 | 52.29 | 52.49 | 244,208 | +0.46(+0.88%) |
May 10, 2024 | 51.97 | 52.09 | 51.79 | 52.03 | 198,877 | +0.31(+0.61%) |
May 09, 2024 | 51.70 | 51.73 | 51.34 | 51.72 | 131,362 | +0.39(+0.75%) |
May 08, 2024 | 51.03 | 51.34 | 51.00 | 51.33 | 147,232 | +0.91(+1.80%) |
May 07, 2024 | 50.15 | 50.54 | 50.12 | 50.42 | 141,003 | +0.18(+0.36%) |
May 06, 2024 | 50.13 | 50.25 | 50.00 | 50.24 | 110,644 | +0.43(+0.86%) |
May 03, 2024 | 49.79 | 49.88 | 49.58 | 49.81 | 150,747 | +0.23(+0.46%) |
May 02, 2024 | 49.29 | 49.63 | 49.09 | 49.58 | 202,281 | +1.18(+2.44%) |
May 01, 2024 | 48.63 | 49.30 | 48.23 | 48.40 | 185,415 | -0.30(-0.62%) |
Apr 30, 2024 | 49.39 | 49.66 | 48.70 | 48.70 | 157,780 | -1.11(-2.23%) |
Apr 29, 2024 | 49.59 | 49.85 | 49.36 | 49.81 | 249,494 | +0.52(+1.05%) |
Apr 26, 2024 | 48.96 | 49.34 | 48.96 | 49.29 | 203,198 | +0.42(+0.86%) |
Apr 25, 2024 | 48.31 | 49.06 | 48.23 | 48.87 | 241,026 | +0.17(+0.35%) |
Apr 24, 2024 | 49.18 | 49.32 | 48.62 | 48.70 | 284,913 | -0.18(-0.37%) |
Apr 23, 2024 | 48.55 | 48.95 | 48.54 | 48.88 | 190,142 | +0.38(+0.78%) |
Apr 22, 2024 | 48.51 | 48.72 | 48.28 | 48.50 | 199,557 | -0.63(-1.28%) |
Apr 19, 2024 | 48.87 | 49.30 | 48.85 | 49.13 | 240,321 | +0.76(+1.57%) |
Apr 18, 2024 | 48.26 | 48.72 | 48.17 | 48.37 | 179,898 | +2.57(+5.62%) |
Apr 17, 2024 | 45.97 | 45.99 | 45.36 | 45.80 | 166,394 | +0.33(+0.71%) |
Apr 16, 2024 | 45.60 | 45.60 | 45.13 | 45.47 | 258,984 | -0.27(-0.59%) |
Apr 15, 2024 | 46.57 | 46.66 | 45.73 | 45.74 | 188,277 | +0.15(+0.33%) |
Apr 12, 2024 | 45.88 | 46.09 | 45.59 | 45.59 | 104,671 | -0.87(-1.88%) |
Apr 11, 2024 | 46.31 | 46.58 | 45.83 | 46.46 | 114,213 | +0.18(+0.39%) |
Apr 10, 2024 | 45.91 | 46.49 | 45.86 | 46.28 | 175,263 | -0.22(-0.47%) |
Apr 09, 2024 | 46.81 | 46.88 | 46.21 | 46.50 | 134,433 | +0.03(+0.06%) |
Apr 08, 2024 | 46.70 | 46.71 | 46.38 | 46.47 | 81,021 | +0.10(+0.22%) |
Apr 05, 2024 | 45.99 | 46.48 | 45.97 | 46.37 | 126,545 | +0.07(+0.15%) |
Apr 04, 2024 | 46.47 | 46.90 | 46.25 | 46.30 | 132,171 | -0.01(-0.02%) |
Apr 03, 2024 | 45.86 | 46.44 | 45.86 | 46.31 | 157,486 | +0.47(+1.03%) |
Apr 02, 2024 | 45.96 | 46.10 | 45.78 | 45.84 | 195,978 | -0.41(-0.89%) |
Apr 01, 2024 | 46.56 | 46.73 | 46.10 | 46.25 | 169,256 | -0.11(-0.24%) |
Mar 28, 2024 | 46.42 | 46.65 | 46.36 | 46.36 | 89,616 | -0.27(-0.58%) |
Mar 27, 2024 | 46.12 | 46.63 | 46.12 | 46.63 | 328,749 | +0.01(+0.02%) |
Mar 26, 2024 | 46.55 | 46.84 | 46.53 | 46.62 | 527,466 | +0.32(+0.69%) |
Mar 25, 2024 | 46.52 | 46.65 | 46.19 | 46.30 | 148,808 | -1.14(-2.40%) |
Mar 22, 2024 | 47.36 | 47.75 | 47.02 | 47.44 | 135,753 | -0.02(-0.04%) |
Mar 21, 2024 | 47.31 | 48.16 | 47.31 | 47.46 | 137,464 | -0.29(-0.61%) |
Mar 20, 2024 | 47.69 | 47.87 | 47.18 | 47.75 | 117,469 | +0.65(+1.38%) |
Mar 19, 2024 | 47.01 | 47.33 | 46.63 | 47.10 | 169,485 | -0.42(-0.88%) |
Mar 18, 2024 | 47.89 | 47.95 | 47.44 | 47.52 | 150,612 | -0.36(-0.75%) |
Mar 15, 2024 | 47.52 | 47.96 | 47.52 | 47.88 | 169,973 | +0.13(+0.27%) |
Mar 14, 2024 | 48.00 | 48.16 | 47.64 | 47.75 | 108,179 | -0.11(-0.23%) |
Mar 13, 2024 | 47.49 | 48.00 | 47.45 | 47.86 | 141,040 | +0.47(+0.99%) |
Mar 12, 2024 | 46.60 | 47.44 | 46.48 | 47.39 | 127,280 | +0.74(+1.59%) |
Mar 11, 2024 | 46.45 | 46.79 | 46.35 | 46.65 | 141,358 | +0.21(+0.45%) |
Mar 08, 2024 | 46.84 | 46.91 | 46.44 | 46.44 | 179,872 | -0.09(-0.18%) |
Mar 07, 2024 | 46.36 | 46.60 | 46.31 | 46.52 | 92,935 | +0.42(+0.91%) |
Mar 06, 2024 | 45.80 | 46.22 | 45.74 | 46.11 | 208,167 | +0.66(+1.44%) |
Mar 05, 2024 | 45.94 | 45.98 | 45.44 | 45.45 | 236,571 | -0.54(-1.17%) |
Mar 04, 2024 | 45.81 | 46.20 | 45.79 | 45.99 | 397,663 | -0.19(-0.41%) |
Mar 01, 2024 | 45.94 | 46.18 | 45.74 | 46.18 | 95,213 | +0.14(+0.30%) |
Feb 29, 2024 | 46.19 | 46.21 | 45.93 | 46.04 | 248,038 | +0.24(+0.52%) |
Feb 28, 2024 | 45.64 | 45.96 | 45.59 | 45.80 | 188,686 | +0.04(+0.09%) |
Feb 27, 2024 | 45.57 | 45.82 | 45.55 | 45.76 | 132,661 | -0.02(-0.04%) |
Feb 26, 2024 | 45.82 | 45.87 | 45.60 | 45.78 | 103,053 | +0.05(+0.11%) |
Feb 23, 2024 | 45.84 | 46.06 | 45.62 | 45.73 | 150,069 | -0.45(-0.97%) |
Feb 22, 2024 | 46.13 | 46.31 | 45.91 | 46.18 | 116,886 | +0.51(+1.12%) |
Feb 21, 2024 | 45.36 | 45.76 | 45.36 | 45.67 | 103,909 | +0.23(+0.51%) |
Feb 20, 2024 | 45.46 | 45.66 | 45.33 | 45.44 | 151,506 | +0.21(+0.46%) |
Feb 16, 2024 | 45.19 | 45.50 | 45.10 | 45.23 | 112,687 | +0.49(+1.10%) |
Feb 15, 2024 | 44.67 | 44.91 | 44.61 | 44.74 | 192,530 | +0.78(+1.77%) |
Feb 14, 2024 | 43.75 | 44.02 | 43.73 | 43.96 | 219,244 | +1.04(+2.42%) |
Feb 13, 2024 | 42.87 | 43.03 | 42.57 | 42.92 | 132,847 | -0.91(-2.08%) |
Feb 12, 2024 | 43.75 | 43.88 | 43.70 | 43.83 | 174,091 | +0.17(+0.39%) |
Feb 09, 2024 | 43.61 | 43.75 | 43.44 | 43.66 | 121,736 | +0.14(+0.32%) |
Feb 08, 2024 | 43.68 | 43.72 | 43.38 | 43.52 | 142,599 | +0.12(+0.28%) |
Feb 07, 2024 | 43.44 | 43.56 | 43.26 | 43.40 | 160,829 | +0.19(+0.44%) |
Feb 06, 2024 | 42.81 | 43.26 | 42.81 | 43.21 | 99,108 | +0.34(+0.79%) |
Feb 05, 2024 | 42.82 | 42.94 | 42.55 | 42.87 | 156,782 | -0.81(-1.85%) |
Feb 02, 2024 | 43.50 | 43.79 | 43.41 | 43.68 | 140,542 | -0.02(-0.06%) |
Feb 01, 2024 | 43.42 | 43.74 | 43.12 | 43.70 | 136,869 | +1.32(+3.13%) |
Jan 31, 2024 | 43.09 | 43.14 | 42.24 | 42.38 | 226,404 | -0.79(-1.83%) |
Jan 30, 2024 | 43.07 | 43.30 | 42.96 | 43.17 | 136,450 | +0.22(+0.51%) |
Jan 29, 2024 | 42.49 | 43.00 | 42.49 | 42.95 | 174,608 | +0.41(+0.96%) |
Jan 26, 2024 | 42.48 | 42.57 | 42.40 | 42.54 | 204,820 | +0.29(+0.69%) |
Jan 25, 2024 | 42.09 | 42.26 | 41.90 | 42.25 | 552,107 | +0.53(+1.27%) |
Jan 24, 2024 | 41.96 | 41.98 | 41.71 | 41.72 | 754,374 | +0.48(+1.16%) |
Jan 23, 2024 | 41.47 | 41.55 | 41.09 | 41.24 | 1,050,386 | -0.30(-0.72%) |
Jan 22, 2024 | 41.63 | 41.84 | 41.51 | 41.54 | 240,144 | +0.74(+1.81%) |
Jan 19, 2024 | 40.69 | 40.80 | 40.39 | 40.80 | 222,196 | -1.45(-3.43%) |
Jan 18, 2024 | 41.91 | 42.26 | 41.91 | 42.25 | 170,662 | +0.57(+1.37%) |
Jan 17, 2024 | 41.48 | 41.68 | 41.36 | 41.68 | 119,808 | -0.31(-0.74%) |
Jan 16, 2024 | 42.15 | 42.31 | 41.98 | 41.99 | 143,750 | -0.93(-2.17%) |
Jan 12, 2024 | 43.03 | 43.13 | 42.78 | 42.92 | 181,484 | +0.22(+0.52%) |
Jan 11, 2024 | 42.78 | 42.87 | 42.27 | 42.70 | 124,809 | +0.08(+0.18%) |
Jan 10, 2024 | 42.57 | 42.74 | 42.52 | 42.62 | 188,170 | +0.30(+0.71%) |
Jan 09, 2024 | 42.52 | 42.56 | 42.26 | 42.32 | 275,177 | -0.62(-1.44%) |
Jan 08, 2024 | 42.54 | 43.03 | 42.54 | 42.94 | 162,491 | +0.73(+1.73%) |
Jan 05, 2024 | 42.18 | 42.56 | 42.10 | 42.21 | 188,095 | -0.39(-0.92%) |
Jan 04, 2024 | 42.58 | 42.96 | 42.57 | 42.60 | 285,392 | +0.31(+0.73%) |
Jan 03, 2024 | 42.42 | 42.50 | 42.12 | 42.29 | 306,421 | -1.15(-2.65%) |
Jan 02, 2024 | 43.61 | 43.87 | 43.38 | 43.44 | 206,082 | -0.86(-1.94%) |
Dec 29, 2023 | 44.34 | 44.55 | 44.17 | 44.30 | 117,473 | +0.48(+1.10%) |
Dec 28, 2023 | 44.31 | 44.48 | 43.82 | 43.82 | 107,642 | -0.35(-0.79%) |
Dec 27, 2023 | 43.81 | 44.36 | 43.72 | 44.17 | 111,303 | +0.29(+0.66%) |
Dec 26, 2023 | 43.51 | 43.88 | 43.51 | 43.88 | 101,792 | +0.47(+1.08%) |
Dec 22, 2023 | 43.70 | 43.70 | 43.28 | 43.41 | 95,777 | -0.13(-0.30%) |
Dec 21, 2023 | 43.46 | 43.55 | 43.21 | 43.54 | 202,719 | +0.54(+1.26%) |
Dec 20, 2023 | 43.55 | 43.65 | 43.00 | 43.00 | 217,492 | -0.72(-1.65%) |
Dec 19, 2023 | 43.48 | 43.79 | 43.45 | 43.72 | 412,114 | +0.67(+1.56%) |
Dec 18, 2023 | 43.27 | 43.34 | 42.92 | 43.05 | 379,498 | -0.21(-0.49%) |
Dec 15, 2023 | 43.21 | 43.62 | 43.20 | 43.26 | 474,001 | +0.06(+0.14%) |
Dec 14, 2023 | 42.86 | 43.40 | 42.86 | 43.20 | 286,454 | +0.58(+1.36%) |
Dec 13, 2023 | 42.63 | 42.73 | 42.06 | 42.62 | 197,863 | +0.46(+1.09%) |
Dec 12, 2023 | 42.15 | 42.25 | 42.00 | 42.16 | 125,114 | +0.13(+0.31%) |
Dec 11, 2023 | 41.66 | 42.20 | 41.64 | 42.03 | 188,801 | +1.12(+2.74%) |
Dec 08, 2023 | 40.78 | 41.07 | 40.78 | 40.91 | 205,286 | +0.29(+0.71%) |
Dec 07, 2023 | 40.48 | 40.68 | 40.36 | 40.62 | 156,117 | +0.25(+0.62%) |
Dec 06, 2023 | 40.65 | 40.83 | 40.37 | 40.37 | 153,735 | -0.02(-0.05%) |
Dec 05, 2023 | 40.36 | 40.59 | 40.25 | 40.39 | 865,476 | +0.45(+1.13%) |
Dec 04, 2023 | 39.85 | 40.02 | 39.68 | 39.94 | 492,839 | -0.56(-1.38%) |
Dec 01, 2023 | 39.97 | 40.55 | 39.97 | 40.50 | 143,765 | +0.69(+1.73%) |
Nov 30, 2023 | 39.77 | 39.99 | 39.57 | 39.81 | 207,569 | +0.86(+2.21%) |
Nov 29, 2023 | 38.98 | 39.13 | 38.85 | 38.95 | 127,670 | +0.45(+1.17%) |
Nov 28, 2023 | 38.53 | 38.71 | 38.44 | 38.50 | 160,818 | +0.05(+0.13%) |
Nov 27, 2023 | 38.27 | 38.57 | 38.26 | 38.45 | 107,607 | -0.28(-0.72%) |
Nov 24, 2023 | 38.59 | 38.81 | 38.59 | 38.73 | 79,213 | +0.34(+0.89%) |
Nov 22, 2023 | 38.49 | 38.49 | 38.19 | 38.39 | 74,631 | +0.22(+0.58%) |
Nov 21, 2023 | 38.28 | 38.42 | 38.13 | 38.17 | 241,988 | +0.10(+0.26%) |
Nov 20, 2023 | 38.12 | 38.12 | 37.90 | 38.07 | 233,919 | -0.08(-0.21%) |
Nov 17, 2023 | 38.13 | 38.20 | 38.03 | 38.15 | 84,103 | +0.22(+0.58%) |
Nov 16, 2023 | 37.95 | 38.17 | 37.80 | 37.93 | 185,103 | +0.08(+0.21%) |
Nov 15, 2023 | 37.75 | 37.93 | 37.71 | 37.85 | 237,493 | +0.34(+0.91%) |
Nov 14, 2023 | 37.05 | 37.61 | 37.05 | 37.51 | 156,693 | +1.37(+3.79%) |
Nov 13, 2023 | 35.86 | 36.22 | 35.81 | 36.14 | 200,696 | +0.28(+0.78%) |
Nov 10, 2023 | 35.77 | 35.86 | 35.54 | 35.86 | 317,355 | +0.16(+0.45%) |
Nov 09, 2023 | 36.11 | 36.28 | 35.70 | 35.70 | 298,214 | +0.83(+2.38%) |
Nov 08, 2023 | 34.74 | 34.96 | 34.67 | 34.87 | 342,802 | +0.51(+1.48%) |
Nov 07, 2023 | 34.44 | 34.54 | 34.32 | 34.36 | 128,213 | -0.23(-0.66%) |
Nov 06, 2023 | 34.71 | 34.76 | 34.48 | 34.59 | 184,864 | -0.02(-0.06%) |
Nov 03, 2023 | 34.74 | 34.89 | 34.57 | 34.61 | 190,307 | +0.34(+0.99%) |
Nov 02, 2023 | 34.35 | 34.48 | 34.05 | 34.27 | 243,059 | +0.60(+1.77%) |
Nov 01, 2023 | 33.60 | 33.77 | 33.45 | 33.67 | 226,950 | +0.16(+0.49%) |
Oct 31, 2023 | 33.50 | 33.64 | 33.42 | 33.51 | 792,891 | +0.26(+0.78%) |
Oct 30, 2023 | 33.21 | 33.30 | 33.07 | 33.25 | 234,746 | +0.17(+0.51%) |
Oct 27, 2023 | 33.16 | 33.25 | 32.96 | 33.08 | 318,840 | +0.07(+0.21%) |
Oct 26, 2023 | 33.06 | 33.28 | 32.88 | 33.01 | 426,480 | -0.01(-0.03%) |
Oct 25, 2023 | 33.11 | 33.35 | 33.02 | 33.02 | 175,770 | -0.10(-0.30%) |
Oct 24, 2023 | 33.05 | 33.28 | 32.96 | 33.12 | 266,399 | -0.32(-0.96%) |
Oct 23, 2023 | 33.19 | 33.61 | 33.13 | 33.44 | 509,850 | +0.34(+1.03%) |
Oct 20, 2023 | 33.39 | 33.55 | 33.08 | 33.10 | 465,804 | -0.80(-2.36%) |
Oct 19, 2023 | 33.63 | 34.01 | 33.63 | 33.90 | 388,023 | -0.27(-0.79%) |
Oct 18, 2023 | 34.11 | 34.27 | 33.82 | 34.17 | 584,774 | -2.29(-6.28%) |
Oct 17, 2023 | 35.88 | 36.92 | 35.85 | 36.46 | 339,313 | -0.01(-0.03%) |
Oct 16, 2023 | 36.32 | 36.64 | 36.18 | 36.47 | 231,006 | -0.06(-0.16%) |
Oct 13, 2023 | 36.85 | 36.88 | 36.42 | 36.53 | 313,500 | -0.18(-0.49%) |
Oct 12, 2023 | 37.15 | 37.18 | 36.68 | 36.71 | 1,053,027 | -0.46(-1.24%) |
Oct 11, 2023 | 36.80 | 37.18 | 36.78 | 37.17 | 496,798 | +0.69(+1.89%) |
Oct 10, 2023 | 36.39 | 36.73 | 36.39 | 36.48 | 325,382 | +0.55(+1.53%) |
Oct 09, 2023 | 35.81 | 36.02 | 35.70 | 35.93 | 689,762 | -0.59(-1.62%) |
Oct 06, 2023 | 35.87 | 36.65 | 35.72 | 36.52 | 571,833 | +0.72(+2.00%) |
Oct 05, 2023 | 35.75 | 35.86 | 35.63 | 35.80 | 383,632 | +0.15(+0.41%) |
Oct 04, 2023 | 35.77 | 35.77 | 35.28 | 35.66 | 144,042 | +0.31(+0.88%) |
Oct 03, 2023 | 35.39 | 35.66 | 35.25 | 35.35 | 176,344 | -0.38(-1.06%) |
Oct 02, 2023 | 36.00 | 36.07 | 35.67 | 35.73 | 150,054 | +0.14(+0.39%) |
Sep 29, 2023 | 36.13 | 36.17 | 35.59 | 35.59 | 109,784 | -0.31(-0.86%) |
Sep 28, 2023 | 35.51 | 35.98 | 35.45 | 35.90 | 205,830 | +0.71(+2.02%) |
Sep 27, 2023 | 35.35 | 35.35 | 35.08 | 35.19 | 279,616 | +0.34(+0.98%) |
Sep 26, 2023 | 35.12 | 35.24 | 34.84 | 34.85 | 136,027 | -0.74(-2.08%) |
Sep 25, 2023 | 35.35 | 35.59 | 35.45 | 35.59 | 216,201 | +0.05(+0.14%) |
Sep 22, 2023 | 35.50 | 35.73 | 35.44 | 35.54 | 353,516 | -0.50(-1.39%) |
Sep 21, 2023 | 36.10 | 36.28 | 36.00 | 36.04 | 381,933 | -0.42(-1.15%) |
Sep 20, 2023 | 36.66 | 36.86 | 36.46 | 36.46 | 139,466 | +0.09(+0.25%) |
Sep 19, 2023 | 36.27 | 36.42 | 36.16 | 36.37 | 179,330 | -0.18(-0.49%) |
Sep 18, 2023 | 36.43 | 36.81 | 36.43 | 36.55 | 261,081 | +0.25(+0.69%) |
Sep 15, 2023 | 36.42 | 36.58 | 36.26 | 36.30 | 209,577 | +0.08(+0.22%) |
Sep 14, 2023 | 36.15 | 36.40 | 36.02 | 36.22 | 392,299 | +0.39(+1.09%) |
Sep 13, 2023 | 36.04 | 36.24 | 35.78 | 35.83 | 261,370 | -0.97(-2.64%) |
Sep 12, 2023 | 36.71 | 36.99 | 36.69 | 36.80 | 138,128 | -0.22(-0.59%) |
Sep 11, 2023 | 37.01 | 37.02 | 230,545 | -0.53(-1.41%) | ||
Sep 06, 2023 | 37.55 | 0 | +0.52(+1.40%) | |||
Sep 05, 2023 | 37.18 | 37.24 | 36.95 | 37.03 | 215,773 | -0.46(-1.23%) |
Sep 01, 2023 | 38.16 | 38.16 | 37.46 | 37.49 | 314,637 | -0.42(-1.11%) |
Aug 31, 2023 | 38.02 | 38.17 | 37.86 | 37.91 | 240,379 | -0.37(-0.97%) |
Aug 30, 2023 | 38.36 | 38.53 | 38.12 | 38.28 | 278,686 | -0.01(-0.03%) |
Aug 29, 2023 | 37.71 | 38.30 | 37.65 | 38.29 | 310,614 | +0.51(+1.35%) |
Aug 28, 2023 | 37.65 | 37.78 | 37.60 | 37.78 | 160,897 | +0.56(+1.50%) |
Aug 25, 2023 | 37.21 | 37.49 | 36.98 | 37.22 | 137,798 | +0.37(+1.00%) |
Aug 24, 2023 | 37.40 | 37.46 | 36.84 | 36.85 | 184,626 | -0.50(-1.34%) |
Aug 23, 2023 | 37.28 | 37.45 | 37.26 | 37.35 | 330,759 | +0.31(+0.84%) |
Aug 22, 2023 | 37.21 | 37.32 | 36.98 | 37.04 | 542,704 | +0.06(+0.16%) |
Aug 21, 2023 | 36.94 | 37.07 | 36.80 | 36.98 | 106,105 | -0.02(-0.05%) |
Aug 18, 2023 | 36.64 | 37.06 | 36.63 | 37.00 | 370,681 | +0.27(+0.74%) |
Aug 17, 2023 | 37.20 | 37.24 | 36.65 | 36.73 | 1,095,706 | -1.04(-2.75%) |
Aug 16, 2023 | 38.00 | 38.15 | 37.71 | 37.77 | 468,163 | -0.26(-0.68%) |
Aug 15, 2023 | 38.30 | 38.38 | 37.98 | 38.03 | 123,598 | -0.58(-1.50%) |
Aug 14, 2023 | 38.23 | 38.69 | 38.19 | 38.61 | 136,868 | +0.09(+0.23%) |
Aug 11, 2023 | 38.29 | 38.61 | 38.29 | 38.52 | 105,995 | +0.27(+0.71%) |
Aug 10, 2023 | 38.60 | 38.80 | 38.18 | 38.25 | 197,186 | -0.90(-2.30%) |
Aug 09, 2023 | 39.23 | 39.35 | 39.10 | 39.15 | 135,978 | +0.09(+0.23%) |
Aug 08, 2023 | 38.92 | 39.12 | 38.71 | 39.06 | 232,628 | -0.45(-1.14%) |
Aug 07, 2023 | 39.21 | 39.57 | 39.16 | 39.51 | 134,740 | +0.22(+0.56%) |
Aug 04, 2023 | 39.23 | 39.73 | 39.21 | 39.29 | 129,387 | +0.24(+0.61%) |
Aug 03, 2023 | 38.77 | 39.22 | 38.75 | 39.05 | 173,526 | -0.44(-1.11%) |
Aug 02, 2023 | 39.30 | 39.64 | 39.28 | 39.49 | 266,187 | -0.18(-0.45%) |
Aug 01, 2023 | 39.57 | 39.77 | 38.81 | 39.67 | 346,358 | -0.33(-0.82%) |
Jul 31, 2023 | 40.16 | 40.31 | 39.91 | 40.00 | 126,177 | +0.04(+0.10%) |
Jul 28, 2023 | 40.07 | 40.17 | 39.92 | 39.96 | 105,462 | -0.37(-0.92%) |
Jul 27, 2023 | 41.02 | 41.03 | 40.31 | 40.33 | 160,609 | +0.17(+0.42%) |
Jul 26, 2023 | 39.97 | 40.37 | 39.89 | 40.16 | 455,234 | -0.49(-1.21%) |
Jul 25, 2023 | 40.21 | 40.67 | 40.16 | 40.65 | 180,556 | +0.36(+0.89%) |
Jul 24, 2023 | 40.38 | 40.60 | 40.27 | 40.29 | 135,331 | +0.12(+0.30%) |
Jul 21, 2023 | 40.40 | 40.44 | 40.14 | 40.17 | 311,143 | +0.45(+1.13%) |
Jul 20, 2023 | 39.95 | 40.06 | 39.64 | 39.72 | 457,814 | +0.72(+1.85%) |
Jul 19, 2023 | 39.02 | 39.05 | 38.77 | 39.00 | 155,046 | -0.59(-1.49%) |
Jul 18, 2023 | 39.42 | 39.80 | 39.39 | 39.59 | 150,394 | +0.27(+0.69%) |
Jul 17, 2023 | 39.07 | 39.44 | 39.07 | 39.32 | 153,852 | -0.11(-0.28%) |
Jul 14, 2023 | 39.54 | 39.61 | 39.42 | 39.43 | 142,135 | -0.09(-0.23%) |
Jul 13, 2023 | 39.47 | 39.70 | 39.45 | 39.52 | 161,251 | +0.24(+0.61%) |
Jul 12, 2023 | 39.12 | 39.39 | 38.97 | 39.28 | 709,211 | +1.10(+2.88%) |
Jul 11, 2023 | 38.18 | 38.26 | 38.04 | 38.18 | 279,626 | +0.38(+1.01%) |
Jul 10, 2023 | 37.49 | 37.89 | 37.49 | 37.80 | 133,640 | +0.06(+0.16%) |
Jul 07, 2023 | 37.43 | 37.90 | 37.39 | 37.74 | 147,782 | +0.16(+0.43%) |
Jul 06, 2023 | 37.70 | 37.73 | 37.30 | 37.58 | 292,223 | -0.44(-1.16%) |
Jul 05, 2023 | 38.07 | 38.17 | 38.00 | 38.02 | 125,974 | -0.59(-1.53%) |
Jul 03, 2023 | 38.65 | 38.71 | 38.45 | 38.61 | 94,516 | -0.64(-1.63%) |
Jun 30, 2023 | 39.15 | 39.34 | 39.10 | 39.25 | 140,106 | +1.00(+2.61%) |
Jun 29, 2023 | 38.34 | 38.51 | 38.20 | 38.25 | 107,300 | -0.58(-1.49%) |
Jun 28, 2023 | 39.23 | 39.36 | 38.80 | 38.83 | 314,899 | -0.17(-0.44%) |
Jun 27, 2023 | 38.61 | 39.19 | 38.54 | 39.00 | 242,922 | +0.61(+1.59%) |
Jun 26, 2023 | 38.31 | 38.55 | 38.18 | 38.39 | 177,228 | +0.35(+0.92%) |
Jun 23, 2023 | 38.05 | 38.29 | 38.02 | 38.04 | 1,492,649 | -0.34(-0.89%) |
Jun 22, 2023 | 38.21 | 38.46 | 38.21 | 38.38 | 447,361 | -0.12(-0.31%) |
Jun 21, 2023 | 38.61 | 38.79 | 38.50 | 38.50 | 580,573 | -0.10(-0.26%) |
Jun 20, 2023 | 38.88 | 39.03 | 38.60 | 38.60 | 228,217 | -0.86(-2.18%) |
Jun 16, 2023 | 39.77 | 39.77 | 39.46 | 39.46 | 226,001 | -0.24(-0.60%) |
Jun 15, 2023 | 39.12 | 39.82 | 39.12 | 39.70 | 305,922 | +0.43(+1.09%) |
Jun 14, 2023 | 39.31 | 39.50 | 39.04 | 39.27 | 386,173 | +0.36(+0.91%) |
Jun 13, 2023 | 38.66 | 39.00 | 38.58 | 38.91 | 230,926 | +0.56(+1.47%) |
Jun 12, 2023 | 38.15 | 38.39 | 38.01 | 38.35 | 174,957 | +0.10(+0.26%) |
Jun 09, 2023 | 38.00 | 38.26 | 37.91 | 38.25 | 361,435 | +0.27(+0.71%) |
Jun 08, 2023 | 37.79 | 38.01 | 37.75 | 37.98 | 181,739 | +0.64(+1.71%) |
Jun 07, 2023 | 37.51 | 37.65 | 37.31 | 37.34 | 528,667 | -0.03(-0.08%) |
Jun 06, 2023 | 37.31 | 37.40 | 37.17 | 37.37 | 657,526 | +0.03(+0.09%) |
Jun 05, 2023 | 37.35 | 37.45 | 37.21 | 37.34 | 505,149 | +0.07(+0.18%) |
Jun 02, 2023 | 37.34 | 37.42 | 37.16 | 37.27 | 440,529 | +0.38(+1.03%) |