Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 43.54 | 43.93 | 42.15 | 42.96 | 1,407,966 | -0.46(-1.06%) |
May 30, 2024 | 44.92 | 44.92 | 42.93 | 43.42 | 1,512,092 | -1.40(-3.12%) |
May 29, 2024 | 45.19 | 45.80 | 44.64 | 44.82 | 723,966 | -0.90(-1.97%) |
May 28, 2024 | 45.16 | 45.77 | 44.88 | 45.72 | 956,328 | +0.65(+1.44%) |
May 24, 2024 | 44.54 | 45.60 | 44.27 | 45.07 | 1,189,926 | +0.52(+1.17%) |
May 23, 2024 | 45.20 | 45.34 | 44.10 | 44.55 | 1,104,953 | -0.27(-0.60%) |
May 22, 2024 | 43.85 | 45.55 | 43.85 | 44.82 | 1,884,072 | +1.08(+2.47%) |
May 21, 2024 | 43.94 | 44.27 | 43.49 | 43.74 | 753,193 | -0.41(-0.93%) |
May 20, 2024 | 43.13 | 44.23 | 43.01 | 44.15 | 1,128,668 | +1.02(+2.36%) |
May 17, 2024 | 43.66 | 43.75 | 43.00 | 43.13 | 850,712 | -0.36(-0.83%) |
May 16, 2024 | 44.61 | 44.70 | 43.24 | 43.49 | 962,873 | -1.08(-2.42%) |
May 15, 2024 | 44.40 | 44.67 | 44.11 | 44.57 | 1,049,913 | +0.78(+1.78%) |
May 14, 2024 | 44.25 | 44.57 | 43.73 | 43.79 | 941,903 | -0.32(-0.73%) |
May 13, 2024 | 44.60 | 44.72 | 43.76 | 44.11 | 803,691 | -0.40(-0.90%) |
May 10, 2024 | 45.17 | 45.42 | 44.28 | 44.51 | 903,220 | -0.68(-1.50%) |
May 09, 2024 | 45.65 | 45.69 | 44.75 | 45.19 | 1,057,147 | -0.45(-0.99%) |
May 08, 2024 | 44.77 | 45.93 | 44.54 | 45.64 | 1,489,563 | +0.64(+1.42%) |
May 07, 2024 | 44.16 | 46.65 | 43.23 | 45.00 | 2,650,939 | +0.41(+0.92%) |
May 06, 2024 | 43.68 | 44.71 | 43.64 | 44.59 | 2,098,025 | +0.82(+1.87%) |
May 03, 2024 | 44.91 | 44.94 | 43.62 | 43.77 | 968,377 | -0.42(-0.95%) |
May 02, 2024 | 43.84 | 44.22 | 43.12 | 44.19 | 723,487 | +0.75(+1.73%) |
May 01, 2024 | 43.96 | 44.76 | 43.26 | 43.44 | 871,897 | -0.31(-0.71%) |
Apr 30, 2024 | 44.51 | 44.84 | 43.45 | 43.75 | 994,823 | -1.14(-2.54%) |
Apr 29, 2024 | 45.30 | 45.58 | 44.46 | 44.89 | 833,568 | -0.44(-0.97%) |
Apr 26, 2024 | 45.43 | 45.80 | 45.20 | 45.33 | 609,115 | +0.49(+1.09%) |
Apr 25, 2024 | 44.03 | 45.02 | 43.86 | 44.84 | 592,613 | -0.03(-0.07%) |
Apr 24, 2024 | 45.17 | 45.62 | 44.58 | 44.87 | 649,976 | +0.08(+0.18%) |
Apr 23, 2024 | 44.15 | 45.20 | 44.15 | 44.79 | 633,598 | +0.76(+1.73%) |
Apr 22, 2024 | 43.79 | 44.38 | 43.21 | 44.03 | 742,673 | +0.69(+1.59%) |
Apr 19, 2024 | 43.04 | 43.41 | 42.69 | 43.34 | 778,845 | +0.16(+0.37%) |
Apr 18, 2024 | 43.74 | 43.85 | 43.00 | 43.18 | 755,752 | -0.33(-0.76%) |
Apr 17, 2024 | 44.16 | 44.33 | 43.23 | 43.51 | 703,860 | -0.45(-1.02%) |
Apr 16, 2024 | 42.77 | 45.27 | 42.57 | 43.96 | 1,729,714 | +1.03(+2.40%) |
Apr 15, 2024 | 44.72 | 44.87 | 42.79 | 42.93 | 1,156,107 | -1.59(-3.57%) |
Apr 12, 2024 | 45.19 | 45.38 | 44.14 | 44.52 | 617,405 | -1.19(-2.60%) |
Apr 11, 2024 | 45.98 | 46.09 | 45.22 | 45.71 | 930,363 | +0.14(+0.31%) |
Apr 10, 2024 | 45.65 | 46.36 | 45.45 | 45.57 | 871,716 | -1.06(-2.27%) |
Apr 09, 2024 | 47.69 | 47.70 | 46.44 | 46.63 | 919,196 | -0.87(-1.83%) |
Apr 08, 2024 | 48.12 | 48.13 | 47.31 | 47.50 | 831,097 | -0.31(-0.65%) |
Apr 05, 2024 | 46.36 | 48.24 | 46.36 | 47.81 | 1,048,691 | +1.08(+2.31%) |
Apr 04, 2024 | 47.00 | 47.92 | 46.61 | 46.73 | 1,188,669 | +0.26(+0.56%) |
Apr 03, 2024 | 45.06 | 46.56 | 44.72 | 46.47 | 1,090,435 | +0.92(+2.02%) |
Apr 02, 2024 | 45.99 | 46.34 | 45.28 | 45.55 | 1,030,568 | -1.26(-2.69%) |
Apr 01, 2024 | 47.12 | 47.33 | 46.19 | 46.81 | 933,922 | -0.36(-0.76%) |
Mar 28, 2024 | 47.20 | 47.63 | 47.62 | 47.17 | 1,285,899 | -0.14(-0.30%) |
Mar 27, 2024 | 47.28 | 47.31 | 46.41 | 47.31 | 699,646 | +0.61(+1.31%) |
Mar 26, 2024 | 47.90 | 47.90 | 46.66 | 46.70 | 1,019,892 | -0.90(-1.89%) |
Mar 25, 2024 | 48.00 | 48.05 | 47.57 | 47.60 | 502,631 | -0.37(-0.77%) |
Mar 22, 2024 | 49.21 | 49.21 | 47.90 | 47.97 | 740,143 | -1.09(-2.22%) |
Mar 21, 2024 | 49.65 | 49.92 | 49.00 | 49.06 | 946,787 | -0.13(-0.26%) |
Mar 20, 2024 | 49.02 | 49.79 | 48.56 | 49.19 | 780,572 | +0.34(+0.70%) |
Mar 19, 2024 | 48.72 | 48.90 | 47.27 | 48.85 | 1,744,044 | -0.30(-0.61%) |
Mar 18, 2024 | 49.10 | 49.63 | 48.75 | 49.15 | 898,488 | +0.24(+0.49%) |
Mar 15, 2024 | 48.57 | 49.15 | 48.39 | 48.91 | 1,803,130 | -0.16(-0.33%) |
Mar 14, 2024 | 49.92 | 49.99 | 48.38 | 49.07 | 1,128,866 | -0.94(-1.88%) |
Mar 13, 2024 | 49.65 | 50.78 | 48.78 | 50.01 | 955,265 | +0.46(+0.93%) |
Mar 12, 2024 | 49.53 | 49.95 | 49.22 | 49.55 | 811,442 | -0.09(-0.18%) |
Mar 11, 2024 | 49.41 | 49.93 | 48.58 | 49.64 | 682,160 | -0.17(-0.34%) |
Mar 08, 2024 | 50.50 | 51.07 | 49.41 | 49.81 | 733,654 | -0.43(-0.86%) |
Mar 07, 2024 | 50.01 | 50.59 | 49.48 | 50.24 | 693,764 | +0.47(+0.94%) |
Mar 06, 2024 | 49.90 | 50.58 | 48.62 | 49.77 | 1,083,409 | +1.03(+2.11%) |
Mar 05, 2024 | 49.72 | 49.72 | 48.10 | 48.74 | 1,099,917 | -1.75(-3.47%) |
Mar 04, 2024 | 51.31 | 52.88 | 50.35 | 50.49 | 1,343,807 | -0.62(-1.21%) |
Mar 01, 2024 | 50.80 | 51.24 | 50.00 | 51.11 | 777,853 | +0.31(+0.61%) |
Feb 29, 2024 | 50.74 | 51.24 | 49.99 | 50.80 | 1,051,316 | +0.45(+0.89%) |
Feb 28, 2024 | 50.43 | 50.66 | 49.92 | 50.35 | 678,627 | -0.57(-1.12%) |
Feb 27, 2024 | 50.85 | 51.27 | 49.77 | 50.92 | 1,663,853 | +0.47(+0.93%) |
Feb 26, 2024 | 48.95 | 51.49 | 48.78 | 50.45 | 1,329,416 | +1.44(+2.94%) |
Feb 23, 2024 | 49.21 | 49.57 | 48.66 | 49.01 | 1,090,714 | -0.01(-0.02%) |
Feb 22, 2024 | 47.82 | 49.26 | 47.82 | 49.02 | 1,707,145 | +1.93(+4.10%) |
Feb 21, 2024 | 46.28 | 47.35 | 45.45 | 47.09 | 1,559,910 | -1.16(-2.40%) |
Feb 20, 2024 | 49.00 | 49.09 | 47.90 | 48.25 | 928,617 | -1.24(-2.51%) |
Feb 16, 2024 | 49.75 | 49.75 | 48.66 | 49.49 | 888,577 | -0.45(-0.90%) |
Feb 15, 2024 | 50.36 | 50.36 | 49.58 | 49.94 | 822,843 | +0.02(+0.04%) |
Feb 14, 2024 | 49.14 | 50.42 | 48.76 | 49.92 | 1,258,810 | +1.53(+3.16%) |
Feb 13, 2024 | 48.47 | 49.53 | 47.74 | 48.39 | 1,962,526 | -1.57(-3.14%) |
Feb 12, 2024 | 51.69 | 51.83 | 49.70 | 49.96 | 1,448,314 | -2.02(-3.89%) |
Feb 09, 2024 | 51.05 | 52.30 | 50.84 | 51.98 | 1,454,678 | +1.29(+2.54%) |
Feb 08, 2024 | 48.27 | 51.24 | 47.63 | 50.69 | 2,539,534 | +2.24(+4.62%) |
Feb 07, 2024 | 49.13 | 49.70 | 48.13 | 48.45 | 1,569,611 | -0.15(-0.31%) |
Feb 06, 2024 | 50.14 | 50.60 | 47.41 | 48.60 | 5,146,537 | +3.06(+6.72%) |
Feb 05, 2024 | 45.25 | 45.86 | 44.76 | 45.54 | 2,575,692 | +0.13(+0.29%) |
Feb 02, 2024 | 45.46 | 45.90 | 45.15 | 45.41 | 1,021,815 | -0.41(-0.89%) |
Feb 01, 2024 | 45.07 | 46.27 | 44.92 | 45.82 | 1,872,217 | +0.94(+2.09%) |
Jan 31, 2024 | 45.68 | 46.12 | 44.66 | 44.88 | 1,278,332 | -1.55(-3.34%) |
Jan 30, 2024 | 46.19 | 46.74 | 45.90 | 46.43 | 1,308,607 | +0.41(+0.89%) |
Jan 29, 2024 | 45.24 | 46.15 | 45.11 | 46.02 | 1,178,336 | +0.78(+1.72%) |
Jan 26, 2024 | 45.71 | 45.91 | 45.00 | 45.24 | 1,556,761 | -0.28(-0.62%) |
Jan 25, 2024 | 45.97 | 46.43 | 45.17 | 45.52 | 2,884,276 | +0.29(+0.64%) |
Jan 24, 2024 | 45.93 | 45.95 | 45.16 | 45.23 | 1,115,287 | +0.00(+0.00%) |
Jan 23, 2024 | 45.72 | 45.80 | 44.51 | 45.23 | 921,356 | -0.22(-0.48%) |
Jan 22, 2024 | 45.62 | 45.94 | 45.05 | 45.45 | 1,448,419 | +0.85(+1.91%) |
Jan 19, 2024 | 44.75 | 44.92 | 43.94 | 44.60 | 1,366,514 | +0.19(+0.43%) |
Jan 18, 2024 | 45.15 | 45.66 | 43.98 | 44.41 | 1,181,107 | -0.95(-2.09%) |
Jan 17, 2024 | 45.39 | 45.68 | 44.44 | 45.36 | 791,545 | -0.57(-1.24%) |
Jan 16, 2024 | 46.26 | 46.67 | 45.67 | 45.93 | 976,999 | -0.61(-1.31%) |
Jan 12, 2024 | 47.14 | 47.29 | 46.15 | 46.54 | 746,833 | -0.15(-0.32%) |
Jan 11, 2024 | 45.27 | 46.73 | 45.15 | 46.69 | 1,351,658 | +1.30(+2.86%) |
Jan 10, 2024 | 45.07 | 45.46 | 44.40 | 45.39 | 1,062,080 | +0.62(+1.38%) |
Jan 09, 2024 | 43.22 | 45.19 | 43.09 | 44.77 | 979,759 | +1.03(+2.35%) |
Jan 08, 2024 | 42.78 | 43.94 | 42.40 | 43.74 | 983,350 | +1.22(+2.87%) |
Jan 05, 2024 | 42.60 | 42.99 | 42.26 | 42.52 | 883,310 | -0.24(-0.56%) |
Jan 04, 2024 | 43.63 | 43.99 | 42.60 | 42.76 | 1,311,392 | -0.23(-0.54%) |
Jan 03, 2024 | 44.20 | 44.49 | 42.87 | 42.99 | 949,482 | -1.53(-3.44%) |
Jan 02, 2024 | 44.67 | 44.78 | 43.43 | 44.52 | 1,211,812 | -0.76(-1.68%) |
Dec 29, 2023 | 45.57 | 45.70 | 45.00 | 45.28 | 692,341 | -0.38(-0.83%) |
Dec 28, 2023 | 45.40 | 45.81 | 45.12 | 45.66 | 416,390 | +0.25(+0.55%) |
Dec 27, 2023 | 45.35 | 45.59 | 44.90 | 45.41 | 610,931 | -0.02(-0.04%) |
Dec 26, 2023 | 45.23 | 45.56 | 44.89 | 45.43 | 414,377 | +0.34(+0.75%) |
Dec 22, 2023 | 45.45 | 45.48 | 44.84 | 45.09 | 686,301 | +0.05(+0.11%) |
Dec 21, 2023 | 45.01 | 45.28 | 44.45 | 45.04 | 959,147 | +0.40(+0.90%) |
Dec 20, 2023 | 45.26 | 45.67 | 44.63 | 44.64 | 801,786 | -0.82(-1.80%) |
Dec 19, 2023 | 45.52 | 45.64 | 45.09 | 45.46 | 938,207 | +0.15(+0.33%) |
Dec 18, 2023 | 44.58 | 45.55 | 44.44 | 45.31 | 1,013,381 | +1.05(+2.37%) |
Dec 15, 2023 | 45.08 | 45.35 | 44.23 | 44.26 | 2,913,383 | -0.05(-0.11%) |
Dec 14, 2023 | 44.92 | 45.22 | 43.77 | 44.31 | 1,604,229 | -0.16(-0.36%) |
Dec 13, 2023 | 44.60 | 45.09 | 43.85 | 44.47 | 1,096,375 | -0.09(-0.20%) |
Dec 12, 2023 | 44.18 | 45.04 | 43.99 | 44.56 | 1,617,212 | +0.32(+0.72%) |
Dec 11, 2023 | 43.71 | 44.43 | 43.34 | 44.24 | 1,379,378 | +0.62(+1.42%) |
Dec 08, 2023 | 43.34 | 43.67 | 43.00 | 43.62 | 1,017,218 | +0.12(+0.28%) |
Dec 07, 2023 | 43.46 | 43.74 | 42.85 | 43.50 | 1,065,038 | -0.04(-0.09%) |
Dec 06, 2023 | 44.69 | 45.03 | 43.52 | 43.54 | 1,553,511 | -0.88(-1.98%) |
Dec 05, 2023 | 43.62 | 44.57 | 43.58 | 44.42 | 1,323,796 | +0.42(+0.95%) |
Dec 04, 2023 | 42.98 | 44.06 | 42.61 | 44.00 | 1,895,271 | +0.92(+2.14%) |
Dec 01, 2023 | 41.80 | 43.38 | 41.29 | 43.08 | 2,146,013 | +1.19(+2.84%) |
Nov 30, 2023 | 41.50 | 41.96 | 40.48 | 41.89 | 2,401,931 | +0.42(+1.01%) |
Nov 29, 2023 | 40.84 | 41.49 | 40.84 | 41.47 | 2,564,820 | +1.19(+2.95%) |
Nov 28, 2023 | 40.24 | 40.64 | 40.10 | 40.28 | 1,027,126 | -0.07(-0.17%) |
Nov 27, 2023 | 39.67 | 40.64 | 39.67 | 40.35 | 1,674,565 | +0.38(+0.95%) |
Nov 24, 2023 | 39.72 | 40.00 | 39.56 | 39.97 | 431,187 | +0.43(+1.09%) |
Nov 22, 2023 | 39.73 | 40.08 | 39.31 | 39.54 | 885,148 | +0.05(+0.13%) |
Nov 21, 2023 | 38.85 | 39.53 | 38.62 | 39.49 | 1,318,085 | +0.28(+0.71%) |
Nov 20, 2023 | 38.68 | 39.49 | 38.46 | 39.21 | 1,771,457 | +0.55(+1.42%) |
Nov 17, 2023 | 37.77 | 38.92 | 36.87 | 38.66 | 1,426,714 | +0.79(+2.09%) |
Nov 16, 2023 | 38.00 | 38.12 | 37.49 | 37.87 | 1,486,178 | -0.18(-0.47%) |
Nov 15, 2023 | 38.00 | 38.47 | 37.73 | 38.05 | 1,361,458 | +0.12(+0.32%) |
Nov 14, 2023 | 37.09 | 37.94 | 36.67 | 37.93 | 1,464,131 | +2.05(+5.71%) |
Nov 13, 2023 | 35.23 | 35.94 | 34.95 | 35.88 | 756,899 | +0.32(+0.90%) |
Nov 10, 2023 | 35.36 | 35.86 | 35.11 | 35.56 | 1,250,411 | +0.25(+0.71%) |
Nov 09, 2023 | 35.56 | 35.83 | 35.09 | 35.31 | 1,025,827 | -0.05(-0.14%) |
Nov 08, 2023 | 35.26 | 35.38 | 34.66 | 35.36 | 1,315,732 | +0.10(+0.28%) |
Nov 07, 2023 | 34.38 | 35.44 | 34.17 | 35.26 | 1,555,564 | +1.29(+3.80%) |
Nov 06, 2023 | 34.26 | 34.45 | 33.54 | 33.97 | 1,036,851 | -0.42(-1.22%) |
Nov 03, 2023 | 33.50 | 34.64 | 33.23 | 34.39 | 1,342,904 | +1.05(+3.15%) |
Nov 02, 2023 | 33.00 | 33.50 | 32.26 | 33.34 | 1,429,057 | -0.23(-0.69%) |
Nov 01, 2023 | 33.64 | 34.06 | 33.14 | 33.57 | 1,181,482 | -0.07(-0.21%) |
Oct 31, 2023 | 32.98 | 34.61 | 31.56 | 33.64 | 3,188,058 | +2.14(+6.79%) |
Oct 30, 2023 | 31.76 | 31.88 | 31.03 | 31.50 | 1,553,713 | -0.01(-0.03%) |
Oct 27, 2023 | 31.63 | 31.64 | 31.14 | 31.51 | 1,218,464 | +0.42(+1.35%) |
Oct 26, 2023 | 31.46 | 31.83 | 30.89 | 31.09 | 865,086 | -0.29(-0.92%) |
Oct 25, 2023 | 32.43 | 32.66 | 31.16 | 31.38 | 998,604 | -1.16(-3.56%) |
Oct 24, 2023 | 32.34 | 32.70 | 32.01 | 32.54 | 725,211 | +0.66(+2.07%) |
Oct 23, 2023 | 32.03 | 32.23 | 31.39 | 31.88 | 877,713 | -0.34(-1.06%) |
Oct 20, 2023 | 33.00 | 33.00 | 31.81 | 32.22 | 1,150,834 | -0.78(-2.36%) |
Oct 19, 2023 | 33.17 | 33.53 | 32.72 | 33.00 | 791,793 | -0.03(-0.09%) |
Oct 18, 2023 | 33.80 | 34.17 | 32.90 | 33.03 | 1,203,596 | -0.82(-2.42%) |
Oct 17, 2023 | 32.68 | 33.95 | 32.63 | 33.85 | 2,043,377 | +1.22(+3.74%) |
Oct 16, 2023 | 32.03 | 33.04 | 32.12 | 32.63 | 2,342,233 | +2.05(+6.70%) |
Oct 13, 2023 | 31.09 | 31.09 | 30.07 | 30.58 | 1,179,071 | +0.54(+1.80%) |
Oct 12, 2023 | 30.46 | 30.51 | 29.75 | 30.04 | 637,073 | -0.39(-1.28%) |
Oct 11, 2023 | 30.44 | 30.66 | 30.13 | 30.43 | 503,792 | +0.11(+0.36%) |
Oct 10, 2023 | 30.56 | 30.96 | 30.30 | 30.32 | 741,973 | -0.44(-1.43%) |
Oct 09, 2023 | 30.55 | 30.89 | 30.10 | 30.76 | 505,712 | -0.19(-0.61%) |
Oct 06, 2023 | 29.65 | 30.97 | 29.65 | 30.95 | 579,566 | +1.00(+3.34%) |
Oct 05, 2023 | 29.92 | 30.14 | 29.60 | 29.95 | 665,826 | -0.05(-0.17%) |
Oct 04, 2023 | 29.92 | 30.46 | 29.91 | 30.00 | 396,550 | +0.18(+0.60%) |
Oct 03, 2023 | 30.00 | 30.25 | 29.47 | 29.82 | 480,859 | -0.53(-1.75%) |
Oct 02, 2023 | 30.43 | 30.61 | 30.15 | 30.35 | 571,007 | -0.19(-0.62%) |
Sep 29, 2023 | 30.82 | 31.06 | 30.48 | 30.54 | 607,005 | +0.04(+0.13%) |
Sep 28, 2023 | 30.02 | 30.66 | 29.80 | 30.50 | 605,077 | +0.32(+1.06%) |
Sep 27, 2023 | 29.94 | 30.45 | 29.91 | 30.18 | 497,465 | +0.28(+0.94%) |
Sep 26, 2023 | 30.12 | 30.45 | 29.63 | 29.90 | 497,418 | -0.44(-1.45%) |
Sep 25, 2023 | 30.32 | 30.61 | 30.23 | 30.34 | 626,865 | -0.20(-0.65%) |
Sep 22, 2023 | 30.56 | 30.93 | 30.45 | 30.54 | 592,895 | +0.14(+0.46%) |
Sep 21, 2023 | 31.56 | 31.56 | 30.25 | 30.40 | 643,888 | -1.21(-3.83%) |
Sep 20, 2023 | 31.48 | 32.28 | 31.26 | 31.61 | 660,542 | +0.21(+0.67%) |
Sep 19, 2023 | 31.44 | 31.57 | 30.90 | 31.40 | 441,435 | -0.16(-0.51%) |
Sep 18, 2023 | 30.79 | 31.78 | 30.66 | 31.56 | 504,394 | +0.71(+2.30%) |
Sep 15, 2023 | 31.46 | 31.46 | 30.78 | 30.85 | 1,871,362 | -0.73(-2.31%) |
Sep 14, 2023 | 31.25 | 31.70 | 31.16 | 31.58 | 698,480 | +0.49(+1.58%) |
Sep 13, 2023 | 31.07 | 31.18 | 30.82 | 31.09 | 624,880 | +0.01(+0.03%) |
Sep 12, 2023 | 31.19 | 31.46 | 30.99 | 31.08 | 416,424 | -0.49(-1.55%) |
Sep 11, 2023 | 30.76 | 31.72 | 30.76 | 31.57 | 635,770 | +1.01(+3.30%) |
Sep 08, 2023 | 30.99 | 31.11 | 30.34 | 30.56 | 686,890 | -0.43(-1.39%) |
Sep 07, 2023 | 31.32 | 31.41 | 30.98 | 30.99 | 581,789 | -0.65(-2.05%) |
Sep 06, 2023 | 32.02 | 32.08 | 31.49 | 31.64 | 683,171 | -0.43(-1.34%) |
Sep 05, 2023 | 31.88 | 32.38 | 31.72 | 32.07 | 820,156 | -0.17(-0.53%) |
Sep 01, 2023 | 32.03 | 32.50 | 32.00 | 32.24 | 863,501 | +0.31(+0.97%) |
Aug 31, 2023 | 32.00 | 32.64 | 31.91 | 31.93 | 1,124,830 | +0.07(+0.22%) |
Aug 30, 2023 | 31.51 | 31.90 | 31.46 | 31.86 | 662,445 | +0.21(+0.66%) |
Aug 29, 2023 | 31.18 | 31.88 | 30.94 | 31.65 | 696,637 | +0.38(+1.22%) |
Aug 28, 2023 | 31.00 | 31.58 | 30.78 | 31.27 | 840,236 | +0.33(+1.07%) |
Aug 25, 2023 | 29.74 | 31.13 | 29.67 | 30.94 | 1,247,626 | +1.28(+4.32%) |
Aug 24, 2023 | 30.14 | 30.27 | 29.65 | 29.66 | 421,414 | -0.57(-1.89%) |
Aug 23, 2023 | 29.68 | 30.47 | 29.50 | 30.23 | 502,181 | +0.55(+1.85%) |
Aug 22, 2023 | 29.81 | 29.86 | 29.45 | 29.68 | 443,935 | -0.05(-0.17%) |
Aug 21, 2023 | 29.87 | 30.17 | 29.55 | 29.73 | 385,194 | -0.04(-0.13%) |
Aug 18, 2023 | 29.25 | 29.95 | 29.25 | 29.77 | 499,476 | +0.08(+0.27%) |
Aug 17, 2023 | 30.32 | 30.32 | 29.50 | 29.69 | 704,712 | -0.62(-2.05%) |
Aug 16, 2023 | 30.39 | 30.72 | 30.25 | 30.31 | 608,468 | -0.28(-0.92%) |
Aug 15, 2023 | 30.34 | 31.09 | 30.34 | 30.59 | 720,398 | -0.01(-0.03%) |
Aug 14, 2023 | 30.39 | 30.76 | 30.32 | 30.60 | 926,753 | +0.03(+0.10%) |
Aug 11, 2023 | 30.73 | 30.90 | 30.47 | 30.57 | 625,291 | -0.31(-1.00%) |
Aug 10, 2023 | 30.76 | 31.16 | 30.36 | 30.88 | 1,068,829 | +0.35(+1.15%) |
Aug 09, 2023 | 30.73 | 31.15 | 30.43 | 30.53 | 1,019,467 | -0.26(-0.84%) |
Aug 08, 2023 | 30.06 | 30.86 | 29.41 | 30.79 | 1,068,609 | +0.39(+1.28%) |
Aug 07, 2023 | 29.79 | 30.40 | 29.10 | 30.40 | 729,863 | +0.61(+2.05%) |
Aug 04, 2023 | 30.14 | 30.67 | 29.65 | 29.79 | 926,563 | -0.47(-1.55%) |
Aug 03, 2023 | 30.55 | 30.98 | 29.85 | 30.26 | 1,044,346 | -0.29(-0.95%) |
Aug 02, 2023 | 31.59 | 31.77 | 30.39 | 30.55 | 1,655,720 | -1.36(-4.26%) |
Aug 01, 2023 | 32.52 | 32.55 | 29.80 | 31.91 | 3,605,379 | +3.21(+11.18%) |
Jul 31, 2023 | 28.15 | 28.85 | 28.15 | 28.70 | 1,243,166 | +0.67(+2.39%) |
Jul 28, 2023 | 28.28 | 28.33 | 27.37 | 28.03 | 911,615 | +0.03(+0.11%) |
Jul 27, 2023 | 27.81 | 28.48 | 27.42 | 28.00 | 2,283,017 | +0.58(+2.12%) |
Jul 26, 2023 | 26.85 | 27.51 | 26.84 | 27.42 | 634,421 | +0.51(+1.90%) |
Jul 25, 2023 | 26.30 | 27.14 | 26.30 | 26.91 | 615,581 | +0.56(+2.13%) |
Jul 24, 2023 | 26.41 | 26.52 | 25.96 | 26.35 | 325,132 | -0.06(-0.23%) |
Jul 21, 2023 | 26.64 | 26.91 | 26.37 | 26.41 | 639,458 | +0.04(+0.15%) |
Jul 20, 2023 | 26.64 | 26.81 | 26.32 | 26.37 | 651,209 | -0.51(-1.90%) |
Jul 19, 2023 | 27.00 | 27.77 | 26.67 | 26.88 | 633,545 | +0.08(+0.30%) |
Jul 18, 2023 | 26.34 | 26.88 | 26.22 | 26.80 | 530,110 | +0.41(+1.55%) |
Jul 17, 2023 | 26.38 | 26.97 | 26.24 | 26.39 | 601,152 | +0.07(+0.27%) |
Jul 14, 2023 | 26.76 | 26.86 | 26.27 | 26.32 | 420,101 | -0.47(-1.75%) |
Jul 13, 2023 | 26.13 | 26.85 | 26.09 | 26.79 | 681,900 | +0.79(+3.04%) |
Jul 12, 2023 | 27.03 | 27.03 | 25.92 | 26.00 | 625,415 | -0.45(-1.70%) |
Jul 11, 2023 | 27.00 | 27.01 | 26.03 | 26.45 | 791,540 | -0.56(-2.07%) |
Jul 10, 2023 | 26.11 | 27.02 | 25.93 | 27.01 | 557,203 | +0.79(+3.01%) |
Jul 07, 2023 | 26.22 | 26.82 | 26.14 | 26.22 | 756,746 | +0.09(+0.34%) |
Jul 06, 2023 | 26.24 | 26.29 | 25.55 | 26.13 | 830,677 | -0.56(-2.10%) |
Jul 05, 2023 | 26.28 | 26.82 | 26.18 | 26.69 | 771,557 | +0.23(+0.87%) |
Jul 03, 2023 | 26.59 | 26.83 | 26.26 | 26.46 | 461,847 | -0.19(-0.71%) |
Jun 30, 2023 | 26.71 | 26.78 | 25.65 | 26.65 | 1,039,171 | +0.12(+0.45%) |
Jun 29, 2023 | 25.84 | 26.55 | 25.84 | 26.53 | 884,869 | +0.73(+2.83%) |
Jun 28, 2023 | 25.11 | 25.82 | 25.02 | 25.80 | 785,940 | +0.61(+2.42%) |
Jun 27, 2023 | 24.88 | 25.24 | 24.69 | 25.19 | 736,647 | +0.48(+1.94%) |
Jun 26, 2023 | 24.87 | 25.21 | 24.66 | 24.71 | 721,726 | -0.29(-1.16%) |
Jun 23, 2023 | 25.11 | 25.37 | 24.89 | 25.00 | 971,391 | -0.54(-2.11%) |
Jun 22, 2023 | 25.36 | 25.71 | 25.02 | 25.54 | 711,541 | -0.06(-0.23%) |
Jun 21, 2023 | 25.92 | 26.11 | 25.20 | 25.60 | 682,746 | -0.54(-2.07%) |
Jun 20, 2023 | 26.25 | 26.37 | 25.92 | 26.14 | 588,515 | -0.34(-1.28%) |
Jun 16, 2023 | 27.48 | 27.49 | 26.20 | 26.48 | 1,471,511 | -0.65(-2.40%) |
Jun 15, 2023 | 26.06 | 27.39 | 25.81 | 27.13 | 1,154,328 | +0.79(+3.00%) |
Jun 14, 2023 | 26.45 | 26.67 | 25.93 | 26.34 | 686,584 | -0.23(-0.87%) |
Jun 13, 2023 | 26.07 | 26.71 | 25.81 | 26.57 | 681,017 | +0.69(+2.67%) |
Jun 12, 2023 | 25.62 | 25.91 | 25.45 | 25.88 | 522,355 | +0.38(+1.49%) |
Jun 09, 2023 | 25.90 | 26.03 | 25.29 | 25.50 | 477,532 | -0.34(-1.32%) |
Jun 08, 2023 | 25.81 | 26.09 | 25.64 | 25.84 | 476,938 | -0.12(-0.46%) |
Jun 07, 2023 | 26.62 | 27.00 | 25.73 | 25.96 | 931,144 | -0.81(-3.03%) |
Jun 06, 2023 | 25.84 | 26.86 | 25.67 | 26.77 | 817,670 | +0.85(+3.28%) |
Jun 05, 2023 | 26.19 | 26.22 | 25.77 | 25.92 | 564,546 | -0.56(-2.11%) |
Jun 02, 2023 | 26.30 | 26.73 | 26.03 | 26.48 | 646,903 | +0.48(+1.85%) |