Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 44.20 | 44.61 | 43.70 | 44.45 | 645,422 | +0.39(+0.89%) |
May 30, 2024 | 43.34 | 44.57 | 43.21 | 44.06 | 530,094 | +0.95(+2.20%) |
May 29, 2024 | 42.82 | 43.46 | 42.82 | 43.11 | 557,619 | -0.39(-0.90%) |
May 28, 2024 | 43.24 | 43.80 | 42.94 | 43.50 | 523,956 | +0.66(+1.54%) |
May 24, 2024 | 41.99 | 42.94 | 41.99 | 42.84 | 514,342 | +1.39(+3.35%) |
May 23, 2024 | 41.34 | 42.18 | 40.91 | 41.45 | 461,422 | +0.15(+0.36%) |
May 22, 2024 | 41.88 | 41.90 | 41.05 | 41.30 | 482,531 | -0.81(-1.92%) |
May 21, 2024 | 41.63 | 42.27 | 41.63 | 42.11 | 475,297 | +0.27(+0.65%) |
May 20, 2024 | 41.73 | 41.99 | 41.55 | 41.84 | 348,458 | +0.18(+0.43%) |
May 17, 2024 | 41.83 | 41.88 | 41.49 | 41.66 | 400,452 | -0.11(-0.26%) |
May 16, 2024 | 42.55 | 42.60 | 41.73 | 41.77 | 404,012 | -0.72(-1.69%) |
May 15, 2024 | 42.59 | 42.78 | 42.11 | 42.49 | 513,775 | +0.04(+0.09%) |
May 14, 2024 | 42.07 | 42.81 | 42.06 | 42.45 | 569,259 | +0.49(+1.17%) |
May 13, 2024 | 41.84 | 42.54 | 41.61 | 41.96 | 603,823 | +0.59(+1.43%) |
May 10, 2024 | 41.52 | 41.69 | 41.18 | 41.37 | 407,515 | -0.25(-0.60%) |
May 09, 2024 | 40.92 | 41.64 | 40.84 | 41.62 | 493,423 | +0.86(+2.11%) |
May 08, 2024 | 40.37 | 40.87 | 40.23 | 40.76 | 383,475 | +0.15(+0.37%) |
May 07, 2024 | 40.57 | 41.14 | 40.54 | 40.61 | 491,216 | +0.12(+0.30%) |
May 06, 2024 | 39.70 | 40.74 | 39.70 | 40.49 | 564,035 | +0.90(+2.27%) |
May 03, 2024 | 40.98 | 40.98 | 39.33 | 39.59 | 671,859 | -0.52(-1.30%) |
May 02, 2024 | 40.01 | 40.64 | 39.79 | 40.11 | 908,569 | +0.69(+1.75%) |
May 01, 2024 | 40.30 | 40.37 | 37.99 | 39.42 | 1,399,322 | -0.99(-2.45%) |
Apr 30, 2024 | 40.60 | 40.89 | 40.30 | 40.41 | 1,118,656 | -0.58(-1.41%) |
Apr 29, 2024 | 40.61 | 41.23 | 40.50 | 40.99 | 797,625 | +0.51(+1.26%) |
Apr 26, 2024 | 40.03 | 41.20 | 39.98 | 40.48 | 585,677 | +0.76(+1.91%) |
Apr 25, 2024 | 39.84 | 40.13 | 39.45 | 39.72 | 784,016 | -0.74(-1.83%) |
Apr 24, 2024 | 40.51 | 40.78 | 40.44 | 40.46 | 426,407 | +0.02(+0.05%) |
Apr 23, 2024 | 39.48 | 40.69 | 39.42 | 40.44 | 511,976 | +0.73(+1.84%) |
Apr 22, 2024 | 39.48 | 40.06 | 39.25 | 39.71 | 446,236 | +0.59(+1.51%) |
Apr 19, 2024 | 38.44 | 39.31 | 38.44 | 39.12 | 657,607 | +0.57(+1.48%) |
Apr 18, 2024 | 39.07 | 39.21 | 38.51 | 38.55 | 666,295 | -0.26(-0.67%) |
Apr 17, 2024 | 39.27 | 39.42 | 38.75 | 38.81 | 450,001 | -0.24(-0.61%) |
Apr 16, 2024 | 38.97 | 39.23 | 38.63 | 39.05 | 423,034 | -0.06(-0.15%) |
Apr 15, 2024 | 39.28 | 39.50 | 38.76 | 39.11 | 559,151 | +0.02(+0.05%) |
Apr 12, 2024 | 38.90 | 39.24 | 38.62 | 39.09 | 552,966 | -0.13(-0.33%) |
Apr 11, 2024 | 39.67 | 39.94 | 39.20 | 39.22 | 869,876 | -0.41(-1.03%) |
Apr 10, 2024 | 39.60 | 39.91 | 39.15 | 39.63 | 748,148 | -1.14(-2.80%) |
Apr 09, 2024 | 41.03 | 41.29 | 40.28 | 40.77 | 618,165 | +0.01(+0.02%) |
Apr 08, 2024 | 41.00 | 41.18 | 40.48 | 40.76 | 625,273 | -0.20(-0.49%) |
Apr 05, 2024 | 40.94 | 41.16 | 40.67 | 40.96 | 497,126 | +0.06(+0.15%) |
Apr 04, 2024 | 41.59 | 41.91 | 40.68 | 40.90 | 518,762 | -0.25(-0.61%) |
Apr 03, 2024 | 41.32 | 41.94 | 41.04 | 41.15 | 487,146 | -0.38(-0.92%) |
Apr 02, 2024 | 42.01 | 42.01 | 40.98 | 41.53 | 822,631 | -0.89(-2.10%) |
Apr 01, 2024 | 42.21 | 42.71 | 41.58 | 42.42 | 828,475 | +0.14(+0.33%) |
Mar 28, 2024 | 41.87 | 42.10 | 42.09 | 42.28 | 1,124,796 | +0.41(+0.98%) |
Mar 27, 2024 | 41.02 | 41.89 | 40.92 | 41.87 | 697,295 | +1.33(+3.28%) |
Mar 26, 2024 | 41.08 | 41.08 | 40.37 | 40.54 | 818,144 | -0.27(-0.66%) |
Mar 25, 2024 | 41.47 | 41.60 | 40.69 | 40.81 | 696,829 | -0.33(-0.80%) |
Mar 22, 2024 | 41.43 | 41.70 | 40.91 | 41.14 | 962,059 | -0.64(-1.53%) |
Mar 21, 2024 | 40.96 | 41.85 | 40.67 | 41.78 | 799,395 | +1.05(+2.58%) |
Mar 20, 2024 | 40.91 | 41.03 | 40.16 | 40.73 | 913,330 | -0.35(-0.85%) |
Mar 19, 2024 | 40.64 | 41.28 | 40.64 | 41.08 | 841,292 | +0.22(+0.54%) |
Mar 18, 2024 | 41.91 | 42.09 | 40.86 | 40.86 | 1,053,319 | -0.77(-1.85%) |
Mar 15, 2024 | 41.13 | 41.96 | 41.03 | 41.63 | 7,153,858 | +0.01(+0.02%) |
Mar 14, 2024 | 42.18 | 42.18 | 41.13 | 41.62 | 1,018,774 | -0.59(-1.40%) |
Mar 13, 2024 | 41.75 | 42.48 | 41.75 | 42.21 | 851,802 | +0.48(+1.15%) |
Mar 12, 2024 | 41.13 | 41.74 | 41.04 | 41.73 | 832,461 | +0.42(+1.02%) |
Mar 11, 2024 | 41.80 | 42.05 | 40.98 | 41.31 | 787,923 | -0.68(-1.62%) |
Mar 08, 2024 | 42.61 | 42.99 | 41.82 | 41.99 | 883,875 | -0.34(-0.80%) |
Mar 07, 2024 | 42.28 | 42.56 | 41.98 | 42.33 | 855,620 | +0.52(+1.24%) |
Mar 06, 2024 | 42.72 | 42.72 | 41.45 | 41.81 | 926,899 | -0.98(-2.28%) |
Mar 05, 2024 | 42.48 | 43.18 | 42.18 | 42.79 | 958,894 | +0.22(+0.51%) |
Mar 04, 2024 | 42.34 | 43.10 | 42.34 | 42.57 | 869,731 | +0.07(+0.16%) |
Mar 01, 2024 | 42.70 | 43.02 | 42.31 | 42.50 | 855,821 | -0.11(-0.26%) |
Feb 29, 2024 | 43.77 | 43.77 | 42.23 | 42.61 | 1,063,636 | -0.45(-1.04%) |
Feb 28, 2024 | 42.51 | 43.43 | 40.56 | 43.05 | 1,317,241 | -0.36(-0.83%) |
Feb 27, 2024 | 43.87 | 43.88 | 43.19 | 43.41 | 1,590,977 | -0.05(-0.11%) |
Feb 26, 2024 | 43.89 | 44.39 | 43.27 | 43.46 | 1,118,808 | -0.72(-1.62%) |
Feb 23, 2024 | 43.52 | 45.40 | 43.46 | 44.18 | 1,401,923 | +0.72(+1.65%) |
Feb 22, 2024 | 43.26 | 43.60 | 42.99 | 43.46 | 640,174 | +0.06(+0.14%) |
Feb 21, 2024 | 42.59 | 43.47 | 42.50 | 43.40 | 636,282 | +0.05(+0.11%) |
Feb 20, 2024 | 43.21 | 43.49 | 42.67 | 43.35 | 589,213 | -0.29(-0.66%) |
Feb 16, 2024 | 43.30 | 43.93 | 43.25 | 43.64 | 681,788 | +0.11(+0.25%) |
Feb 15, 2024 | 43.11 | 43.71 | 42.82 | 43.53 | 619,217 | +1.06(+2.51%) |
Feb 14, 2024 | 41.98 | 42.98 | 41.82 | 42.47 | 842,190 | +0.69(+1.64%) |
Feb 13, 2024 | 41.58 | 42.21 | 41.33 | 41.78 | 725,085 | -1.16(-2.71%) |
Feb 12, 2024 | 41.88 | 43.00 | 41.57 | 42.94 | 594,147 | +1.40(+3.38%) |
Feb 09, 2024 | 40.88 | 41.58 | 40.86 | 41.54 | 543,643 | +0.79(+1.93%) |
Feb 08, 2024 | 39.90 | 40.84 | 39.90 | 40.76 | 651,800 | +0.73(+1.81%) |
Feb 07, 2024 | 40.58 | 40.69 | 39.25 | 40.03 | 896,658 | -1.59(-3.83%) |
Feb 06, 2024 | 41.49 | 42.12 | 41.46 | 41.62 | 541,711 | +0.04(+0.10%) |
Feb 05, 2024 | 41.59 | 42.02 | 41.16 | 41.58 | 473,749 | -0.60(-1.42%) |
Feb 02, 2024 | 41.92 | 42.37 | 41.61 | 42.18 | 543,472 | -0.47(-1.10%) |
Feb 01, 2024 | 41.81 | 42.83 | 41.20 | 42.65 | 948,305 | +0.98(+2.34%) |
Jan 31, 2024 | 42.80 | 43.36 | 41.67 | 41.67 | 627,599 | -1.35(-3.15%) |
Jan 30, 2024 | 42.82 | 43.33 | 42.71 | 43.02 | 537,864 | -0.25(-0.57%) |
Jan 29, 2024 | 42.56 | 43.27 | 42.16 | 43.27 | 477,214 | +0.62(+1.45%) |
Jan 26, 2024 | 42.77 | 42.89 | 41.56 | 42.66 | 505,416 | +0.19(+0.45%) |
Jan 25, 2024 | 42.28 | 42.54 | 41.91 | 42.47 | 449,354 | +0.66(+1.57%) |
Jan 24, 2024 | 42.39 | 42.39 | 41.58 | 41.81 | 370,292 | -0.18(-0.43%) |
Jan 23, 2024 | 42.39 | 42.75 | 41.89 | 41.99 | 593,460 | -0.25(-0.59%) |
Jan 22, 2024 | 41.64 | 42.23 | 41.31 | 42.24 | 925,217 | +0.95(+2.29%) |
Jan 19, 2024 | 41.94 | 41.96 | 41.08 | 41.29 | 921,862 | -0.50(-1.19%) |
Jan 18, 2024 | 41.55 | 41.80 | 40.87 | 41.79 | 426,443 | +0.42(+1.01%) |
Jan 17, 2024 | 41.32 | 41.60 | 41.01 | 41.37 | 357,059 | -0.46(-1.09%) |
Jan 16, 2024 | 41.24 | 41.84 | 41.07 | 41.83 | 385,400 | +0.08(+0.19%) |
Jan 12, 2024 | 42.22 | 42.48 | 41.19 | 41.75 | 401,805 | -0.05(-0.12%) |
Jan 11, 2024 | 41.24 | 41.82 | 40.58 | 41.80 | 623,840 | +0.27(+0.65%) |
Jan 10, 2024 | 41.32 | 41.72 | 40.93 | 41.53 | 803,315 | +0.20(+0.48%) |
Jan 09, 2024 | 40.63 | 41.55 | 40.63 | 41.33 | 673,574 | +0.23(+0.56%) |
Jan 08, 2024 | 40.95 | 42.09 | 40.95 | 41.10 | 615,544 | +0.37(+0.90%) |
Jan 05, 2024 | 40.20 | 41.07 | 40.11 | 40.74 | 564,613 | +0.42(+1.04%) |
Jan 04, 2024 | 39.63 | 40.48 | 39.63 | 40.32 | 604,073 | -0.37(-0.90%) |
Jan 03, 2024 | 41.81 | 41.81 | 40.64 | 40.69 | 467,558 | -1.40(-3.33%) |
Jan 02, 2024 | 41.72 | 42.38 | 41.58 | 42.09 | 474,139 | +0.30(+0.71%) |
Dec 29, 2023 | 42.39 | 42.61 | 41.64 | 41.79 | 439,920 | -0.75(-1.75%) |
Dec 28, 2023 | 42.89 | 43.05 | 42.46 | 42.54 | 400,429 | -0.67(-1.54%) |
Dec 27, 2023 | 43.27 | 43.40 | 42.99 | 43.20 | 297,689 | -0.02(-0.05%) |
Dec 26, 2023 | 43.28 | 43.39 | 42.97 | 43.22 | 287,806 | +0.31(+0.72%) |
Dec 22, 2023 | 42.91 | 43.12 | 42.32 | 42.91 | 332,450 | -0.19(-0.44%) |
Dec 21, 2023 | 42.86 | 43.51 | 42.71 | 43.10 | 312,570 | +0.64(+1.50%) |
Dec 20, 2023 | 42.94 | 43.57 | 42.42 | 42.47 | 527,103 | -0.54(-1.25%) |
Dec 19, 2023 | 42.44 | 44.01 | 42.44 | 43.00 | 597,237 | +0.79(+1.86%) |
Dec 18, 2023 | 42.12 | 42.36 | 41.72 | 42.22 | 540,233 | +0.21(+0.50%) |
Dec 15, 2023 | 42.26 | 42.68 | 41.62 | 42.01 | 3,613,925 | -0.05(-0.12%) |
Dec 14, 2023 | 40.95 | 42.12 | 40.82 | 42.06 | 1,215,586 | +1.56(+3.86%) |
Dec 13, 2023 | 39.31 | 40.52 | 39.29 | 40.50 | 719,571 | +0.87(+2.20%) |
Dec 12, 2023 | 39.59 | 39.95 | 39.30 | 39.63 | 773,979 | -0.03(-0.07%) |
Dec 11, 2023 | 38.94 | 39.74 | 38.87 | 39.66 | 433,460 | +0.79(+2.04%) |
Dec 08, 2023 | 38.30 | 38.93 | 38.22 | 38.86 | 392,688 | +0.40(+1.03%) |
Dec 07, 2023 | 38.05 | 38.49 | 37.71 | 38.47 | 482,834 | +0.40(+1.04%) |
Dec 06, 2023 | 38.56 | 38.76 | 38.02 | 38.07 | 568,986 | -0.37(-0.95%) |
Dec 05, 2023 | 39.11 | 39.11 | 38.40 | 38.44 | 534,665 | -0.91(-2.31%) |
Dec 04, 2023 | 38.31 | 39.53 | 38.31 | 39.35 | 565,043 | +0.88(+2.29%) |
Dec 01, 2023 | 37.54 | 38.50 | 37.42 | 38.47 | 559,739 | +0.93(+2.48%) |
Nov 30, 2023 | 37.51 | 37.72 | 37.14 | 37.54 | 640,729 | +0.04(+0.11%) |
Nov 29, 2023 | 37.74 | 38.26 | 37.43 | 37.50 | 689,377 | +0.10(+0.26%) |
Nov 28, 2023 | 37.28 | 37.71 | 37.13 | 37.40 | 374,664 | -0.06(-0.16%) |
Nov 27, 2023 | 36.83 | 37.57 | 36.19 | 37.46 | 489,901 | +0.46(+1.23%) |
Nov 24, 2023 | 36.63 | 37.15 | 36.57 | 37.00 | 190,715 | +0.22(+0.59%) |
Nov 22, 2023 | 36.98 | 37.26 | 36.63 | 36.78 | 366,476 | -0.02(-0.05%) |
Nov 21, 2023 | 36.38 | 36.81 | 36.18 | 36.80 | 590,609 | +0.30(+0.81%) |
Nov 20, 2023 | 36.15 | 36.60 | 35.86 | 36.51 | 364,678 | +0.34(+0.93%) |
Nov 17, 2023 | 36.05 | 36.54 | 36.05 | 36.17 | 508,031 | +0.57(+1.61%) |
Nov 16, 2023 | 36.07 | 36.27 | 35.28 | 35.60 | 413,862 | -0.69(-1.91%) |
Nov 15, 2023 | 35.58 | 36.86 | 35.58 | 36.29 | 699,949 | +0.84(+2.37%) |
Nov 14, 2023 | 34.57 | 35.69 | 34.57 | 35.45 | 670,802 | +1.80(+5.35%) |
Nov 13, 2023 | 32.94 | 33.83 | 32.74 | 33.65 | 900,828 | +0.68(+2.07%) |
Nov 10, 2023 | 33.19 | 33.25 | 32.37 | 32.96 | 614,559 | -0.16(-0.48%) |
Nov 09, 2023 | 33.64 | 34.15 | 33.09 | 33.12 | 551,042 | -0.47(-1.39%) |
Nov 08, 2023 | 32.36 | 35.33 | 32.32 | 33.59 | 977,933 | -0.05(-0.15%) |
Nov 07, 2023 | 34.02 | 34.14 | 33.54 | 33.64 | 939,823 | -0.37(-1.08%) |
Nov 06, 2023 | 34.31 | 34.50 | 33.88 | 34.00 | 638,647 | -0.35(-1.01%) |
Nov 03, 2023 | 34.15 | 34.77 | 33.79 | 34.35 | 657,927 | +0.91(+2.72%) |
Nov 02, 2023 | 32.27 | 33.53 | 32.21 | 33.44 | 791,705 | +1.46(+4.58%) |
Nov 01, 2023 | 32.33 | 32.42 | 31.24 | 31.97 | 740,618 | -0.49(-1.49%) |
Oct 31, 2023 | 31.98 | 32.53 | 31.85 | 32.46 | 485,406 | +0.43(+1.33%) |
Oct 30, 2023 | 31.79 | 32.04 | 31.59 | 32.03 | 487,137 | +0.62(+1.99%) |
Oct 27, 2023 | 31.95 | 32.28 | 31.27 | 31.41 | 456,677 | -0.55(-1.73%) |
Oct 26, 2023 | 32.80 | 32.96 | 31.90 | 31.96 | 399,629 | -0.80(-2.45%) |
Oct 25, 2023 | 33.14 | 33.36 | 32.77 | 32.77 | 433,554 | -0.67(-2.01%) |
Oct 24, 2023 | 32.99 | 33.65 | 32.85 | 33.44 | 517,206 | +0.75(+2.30%) |
Oct 23, 2023 | 32.83 | 33.10 | 32.44 | 32.69 | 581,492 | -0.21(-0.63%) |
Oct 20, 2023 | 33.17 | 33.28 | 32.82 | 32.89 | 646,465 | -0.16(-0.48%) |
Oct 19, 2023 | 33.05 | 33.42 | 32.69 | 33.05 | 617,073 | +0.00(+0.00%) |
Oct 18, 2023 | 32.89 | 33.28 | 32.54 | 33.05 | 555,374 | -0.15(-0.45%) |
Oct 17, 2023 | 31.90 | 33.43 | 31.90 | 33.20 | 654,208 | +1.19(+3.71%) |
Oct 16, 2023 | 31.95 | 32.31 | 31.87 | 32.01 | 526,650 | +0.38(+1.19%) |
Oct 13, 2023 | 31.43 | 31.88 | 31.20 | 31.64 | 597,030 | +0.12(+0.38%) |
Oct 12, 2023 | 32.51 | 32.55 | 31.02 | 31.52 | 467,289 | -0.91(-2.81%) |
Oct 11, 2023 | 32.05 | 32.50 | 31.98 | 32.43 | 556,434 | +0.38(+1.17%) |
Oct 10, 2023 | 31.82 | 32.32 | 31.73 | 32.05 | 550,098 | +0.22(+0.68%) |
Oct 09, 2023 | 30.94 | 31.91 | 30.93 | 31.84 | 527,898 | +0.77(+2.49%) |
Oct 06, 2023 | 30.96 | 31.39 | 30.70 | 31.06 | 463,644 | -0.03(-0.10%) |
Oct 05, 2023 | 31.03 | 31.49 | 30.72 | 31.09 | 528,955 | -0.03(-0.10%) |
Oct 04, 2023 | 31.11 | 31.33 | 30.70 | 31.12 | 361,381 | +0.08(+0.26%) |
Oct 03, 2023 | 31.38 | 31.62 | 30.81 | 31.04 | 358,258 | -0.43(-1.35%) |
Oct 02, 2023 | 31.44 | 31.61 | 31.21 | 31.47 | 431,958 | +0.02(+0.06%) |
Sep 29, 2023 | 31.87 | 32.00 | 31.39 | 31.45 | 518,325 | +0.33(+1.05%) |
Sep 28, 2023 | 30.56 | 31.46 | 30.56 | 31.12 | 583,832 | +0.58(+1.91%) |
Sep 27, 2023 | 30.58 | 30.96 | 30.38 | 30.54 | 500,417 | +0.01(+0.03%) |
Sep 26, 2023 | 30.67 | 31.02 | 30.51 | 30.53 | 573,235 | -0.25(-0.80%) |
Sep 25, 2023 | 30.27 | 30.88 | 30.64 | 30.78 | 453,590 | +0.23(+0.75%) |
Sep 22, 2023 | 30.71 | 30.89 | 30.43 | 30.55 | 406,507 | -0.03(-0.10%) |
Sep 21, 2023 | 30.94 | 31.08 | 30.49 | 30.58 | 474,147 | -0.49(-1.59%) |
Sep 20, 2023 | 31.54 | 31.70 | 31.05 | 31.07 | 512,242 | -0.45(-1.41%) |
Sep 19, 2023 | 31.36 | 31.71 | 31.28 | 31.52 | 679,360 | +0.42(+1.34%) |
Sep 18, 2023 | 31.47 | 31.53 | 31.02 | 31.10 | 492,389 | -0.38(-1.20%) |
Sep 15, 2023 | 31.60 | 31.82 | 31.31 | 31.48 | 1,540,861 | -0.16(-0.50%) |
Sep 14, 2023 | 31.42 | 31.81 | 31.16 | 31.64 | 528,564 | +0.57(+1.85%) |
Sep 13, 2023 | 31.27 | 31.27 | 30.80 | 31.06 | 970,633 | -0.45(-1.44%) |
Sep 12, 2023 | 32.72 | 32.91 | 31.48 | 31.52 | 955,421 | -1.42(-4.30%) |
Sep 11, 2023 | 33.44 | 33.46 | 32.85 | 32.93 | 536,734 | -0.30(-0.92%) |
Sep 08, 2023 | 33.42 | 33.42 | 32.73 | 33.24 | 655,847 | -0.13(-0.38%) |
Sep 07, 2023 | 33.31 | 33.47 | 32.91 | 33.36 | 618,068 | +0.06(+0.18%) |
Sep 06, 2023 | 33.28 | 33.46 | 32.87 | 33.30 | 842,759 | +0.02(+0.06%) |
Sep 05, 2023 | 34.30 | 34.30 | 33.29 | 33.29 | 941,958 | -1.22(-3.53%) |
Sep 01, 2023 | 34.04 | 34.63 | 34.00 | 34.50 | 501,019 | +0.58(+1.71%) |
Aug 31, 2023 | 34.15 | 34.34 | 33.91 | 33.92 | 578,739 | -0.20(-0.58%) |
Aug 30, 2023 | 34.07 | 34.27 | 33.81 | 34.12 | 510,123 | +0.05(+0.14%) |
Aug 29, 2023 | 33.35 | 34.09 | 33.26 | 34.07 | 433,592 | +0.59(+1.76%) |
Aug 28, 2023 | 33.19 | 33.90 | 33.15 | 33.48 | 582,766 | +0.43(+1.31%) |
Aug 25, 2023 | 33.03 | 33.48 | 32.61 | 33.05 | 676,968 | +0.08(+0.24%) |
Aug 24, 2023 | 33.48 | 33.60 | 32.93 | 32.97 | 852,435 | -0.62(-1.84%) |
Aug 23, 2023 | 33.04 | 33.74 | 32.71 | 33.59 | 552,024 | +0.17(+0.50%) |
Aug 22, 2023 | 33.53 | 33.64 | 33.18 | 33.42 | 924,038 | -0.30(-0.90%) |
Aug 21, 2023 | 34.13 | 34.37 | 33.50 | 33.73 | 745,113 | -0.41(-1.21%) |
Aug 18, 2023 | 33.36 | 34.23 | 33.36 | 34.14 | 704,750 | +0.65(+1.94%) |
Aug 17, 2023 | 34.17 | 34.35 | 33.49 | 33.49 | 561,975 | -0.53(-1.56%) |
Aug 16, 2023 | 34.71 | 35.18 | 33.89 | 34.02 | 975,400 | -0.63(-1.82%) |
Aug 15, 2023 | 34.05 | 34.80 | 33.98 | 34.65 | 704,852 | +0.35(+1.03%) |
Aug 14, 2023 | 34.29 | 34.62 | 33.71 | 34.30 | 816,115 | -0.10(-0.29%) |
Aug 11, 2023 | 34.29 | 34.81 | 34.18 | 34.40 | 651,572 | -0.03(-0.09%) |
Aug 10, 2023 | 34.66 | 35.25 | 34.25 | 34.43 | 603,111 | -0.16(-0.46%) |
Aug 09, 2023 | 34.74 | 35.01 | 34.41 | 34.58 | 573,301 | -0.25(-0.71%) |
Aug 08, 2023 | 34.26 | 34.95 | 33.94 | 34.83 | 676,095 | +0.08(+0.23%) |
Aug 07, 2023 | 35.82 | 36.02 | 34.40 | 34.75 | 965,848 | -0.83(-2.32%) |
Aug 04, 2023 | 35.81 | 35.85 | 34.84 | 35.58 | 845,470 | -0.02(-0.06%) |
Aug 03, 2023 | 33.83 | 35.77 | 33.82 | 35.60 | 1,244,812 | +2.01(+5.97%) |
Aug 02, 2023 | 32.91 | 34.77 | 31.92 | 33.59 | 1,514,052 | +1.11(+3.42%) |
Aug 01, 2023 | 32.78 | 32.86 | 31.78 | 32.48 | 700,043 | -0.34(-1.05%) |
Jul 31, 2023 | 33.23 | 33.57 | 32.76 | 32.82 | 657,262 | -0.38(-1.15%) |
Jul 28, 2023 | 33.14 | 33.55 | 33.09 | 33.21 | 753,987 | +0.45(+1.38%) |
Jul 27, 2023 | 32.93 | 33.20 | 32.20 | 32.75 | 740,861 | -0.13(-0.39%) |
Jul 26, 2023 | 32.92 | 33.45 | 32.60 | 32.88 | 619,288 | -0.03(-0.09%) |
Jul 25, 2023 | 32.70 | 33.00 | 32.32 | 32.91 | 838,046 | +0.22(+0.66%) |
Jul 24, 2023 | 31.95 | 32.75 | 31.81 | 32.70 | 661,278 | +0.81(+2.53%) |
Jul 21, 2023 | 31.91 | 32.31 | 31.66 | 31.89 | 720,335 | +0.27(+0.84%) |
Jul 20, 2023 | 32.06 | 32.13 | 31.52 | 31.62 | 661,398 | -0.37(-1.17%) |
Jul 19, 2023 | 32.05 | 32.26 | 31.77 | 32.00 | 657,977 | -0.12(-0.37%) |
Jul 18, 2023 | 31.98 | 32.35 | 31.68 | 32.12 | 490,037 | +0.14(+0.43%) |
Jul 17, 2023 | 31.92 | 32.36 | 31.57 | 31.98 | 559,917 | -0.15(-0.46%) |
Jul 14, 2023 | 32.67 | 32.93 | 31.92 | 32.12 | 671,109 | -0.56(-1.71%) |
Jul 13, 2023 | 32.73 | 32.98 | 32.44 | 32.69 | 597,795 | -0.18(-0.54%) |
Jul 12, 2023 | 32.82 | 33.14 | 32.56 | 32.86 | 905,062 | +0.58(+1.80%) |
Jul 11, 2023 | 31.89 | 32.38 | 31.89 | 32.28 | 629,780 | +0.58(+1.83%) |
Jul 10, 2023 | 31.29 | 31.99 | 31.21 | 31.70 | 625,330 | +0.42(+1.35%) |
Jul 07, 2023 | 31.61 | 31.88 | 31.16 | 31.28 | 841,060 | -0.25(-0.78%) |
Jul 06, 2023 | 31.21 | 31.55 | 30.81 | 31.53 | 652,472 | -0.04(-0.12%) |
Jul 05, 2023 | 32.23 | 32.23 | 31.51 | 31.56 | 887,596 | -0.78(-2.40%) |
Jul 03, 2023 | 32.28 | 32.73 | 31.98 | 32.34 | 351,125 | +0.20(+0.61%) |
Jun 30, 2023 | 32.26 | 32.29 | 31.92 | 32.14 | 686,440 | +0.17(+0.52%) |
Jun 29, 2023 | 32.32 | 32.83 | 31.68 | 31.98 | 879,634 | -0.19(-0.58%) |
Jun 28, 2023 | 31.61 | 32.17 | 31.20 | 32.16 | 1,308,466 | +0.59(+1.87%) |
Jun 27, 2023 | 30.64 | 31.83 | 30.50 | 31.57 | 827,009 | +1.07(+3.51%) |
Jun 26, 2023 | 30.56 | 31.37 | 30.48 | 30.50 | 1,021,946 | +0.15(+0.49%) |
Jun 23, 2023 | 31.33 | 31.34 | 30.27 | 30.35 | 2,062,920 | -1.29(-4.07%) |
Jun 22, 2023 | 32.88 | 32.88 | 31.52 | 31.64 | 1,117,478 | -1.38(-4.17%) |
Jun 21, 2023 | 32.97 | 33.47 | 32.51 | 33.02 | 622,686 | -0.39(-1.18%) |
Jun 20, 2023 | 33.63 | 34.66 | 32.94 | 33.41 | 843,121 | -0.14(-0.41%) |
Jun 16, 2023 | 34.20 | 34.21 | 33.41 | 33.55 | 2,202,937 | -0.34(-1.02%) |