Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 25.11 | 25.17 | 24.61 | 24.84 | 833,390 | -0.04(-0.16%) |
May 23, 2024 | 25.94 | 25.97 | 24.68 | 24.88 | 1,438,712 | -1.09(-4.20%) |
May 22, 2024 | 25.55 | 26.46 | 25.20 | 25.97 | 1,106,720 | +0.26(+1.01%) |
May 21, 2024 | 25.66 | 26.40 | 25.51 | 25.71 | 1,146,134 | -0.18(-0.70%) |
May 20, 2024 | 26.21 | 26.41 | 25.72 | 25.89 | 970,362 | -0.33(-1.26%) |
May 17, 2024 | 26.05 | 26.55 | 25.81 | 26.22 | 1,089,298 | +0.05(+0.19%) |
May 16, 2024 | 26.28 | 26.46 | 25.82 | 26.17 | 1,236,485 | -0.05(-0.19%) |
May 15, 2024 | 26.65 | 27.17 | 25.99 | 26.22 | 1,381,011 | +0.49(+1.90%) |
May 14, 2024 | 25.96 | 26.98 | 25.60 | 25.73 | 1,198,167 | +0.31(+1.22%) |
May 13, 2024 | 25.01 | 26.74 | 24.93 | 25.42 | 1,697,818 | +0.96(+3.92%) |
May 10, 2024 | 25.00 | 25.42 | 24.22 | 24.46 | 2,042,656 | -0.40(-1.61%) |
May 09, 2024 | 24.29 | 24.94 | 23.35 | 24.86 | 1,668,812 | +1.86(+8.09%) |
May 08, 2024 | 23.38 | 23.64 | 22.76 | 23.00 | 1,374,053 | -0.88(-3.69%) |
May 07, 2024 | 23.77 | 24.09 | 23.29 | 23.88 | 1,096,219 | +0.16(+0.67%) |
May 06, 2024 | 23.76 | 24.32 | 23.51 | 23.72 | 1,495,262 | +0.12(+0.51%) |
May 03, 2024 | 24.44 | 24.99 | 23.42 | 23.60 | 1,294,988 | +0.33(+1.42%) |
May 02, 2024 | 22.80 | 23.36 | 22.37 | 23.27 | 1,218,715 | +0.77(+3.42%) |
May 01, 2024 | 21.33 | 23.56 | 21.31 | 22.50 | 1,686,447 | +1.10(+5.14%) |
Apr 30, 2024 | 21.50 | 21.97 | 21.30 | 21.40 | 1,201,153 | -0.58(-2.64%) |
Apr 29, 2024 | 21.06 | 22.40 | 21.06 | 21.98 | 1,325,430 | +1.22(+5.88%) |
Apr 26, 2024 | 20.11 | 20.98 | 19.37 | 20.76 | 1,025,682 | +0.74(+3.70%) |
Apr 25, 2024 | 20.53 | 20.66 | 19.64 | 20.02 | 1,459,004 | -1.15(-5.43%) |
Apr 24, 2024 | 21.56 | 21.73 | 21.03 | 21.17 | 859,315 | -0.36(-1.67%) |
Apr 23, 2024 | 21.78 | 22.85 | 21.50 | 21.53 | 849,361 | -0.30(-1.37%) |
Apr 22, 2024 | 21.77 | 22.20 | 20.88 | 21.83 | 1,024,318 | +0.26(+1.21%) |
Apr 19, 2024 | 21.22 | 21.63 | 20.78 | 21.57 | 1,457,211 | +0.25(+1.17%) |
Apr 18, 2024 | 21.37 | 21.86 | 21.18 | 21.32 | 1,145,277 | -0.18(-0.84%) |
Apr 17, 2024 | 21.94 | 22.13 | 21.44 | 21.50 | 1,076,759 | -0.31(-1.42%) |
Apr 16, 2024 | 22.62 | 22.84 | 21.80 | 21.81 | 1,230,376 | -1.11(-4.84%) |
Apr 15, 2024 | 24.13 | 24.15 | 22.51 | 22.92 | 1,558,925 | -1.35(-5.56%) |
Apr 12, 2024 | 24.83 | 24.98 | 23.96 | 24.27 | 1,295,745 | -0.74(-2.96%) |
Apr 11, 2024 | 25.29 | 25.53 | 24.42 | 25.01 | 1,407,940 | +0.06(+0.24%) |
Apr 10, 2024 | 24.76 | 25.19 | 24.38 | 24.95 | 1,611,350 | -1.13(-4.33%) |
Apr 09, 2024 | 25.46 | 26.24 | 25.33 | 26.08 | 901,448 | +0.78(+3.08%) |
Apr 08, 2024 | 24.75 | 25.49 | 24.75 | 25.30 | 1,137,549 | +0.52(+2.10%) |
Apr 05, 2024 | 24.54 | 25.26 | 24.34 | 24.78 | 879,766 | -0.19(-0.76%) |
Apr 04, 2024 | 25.32 | 25.56 | 24.75 | 24.97 | 1,209,614 | -0.01(-0.04%) |
Apr 03, 2024 | 25.00 | 25.55 | 24.34 | 24.98 | 1,163,471 | -0.12(-0.48%) |
Apr 02, 2024 | 26.38 | 26.38 | 25.07 | 25.10 | 1,931,425 | -2.12(-7.79%) |
Apr 01, 2024 | 27.43 | 27.46 | 26.60 | 27.22 | 877,988 | -0.29(-1.05%) |
Mar 28, 2024 | 26.98 | 28.23 | 26.61 | 27.51 | 1,053,673 | +0.49(+1.81%) |
Mar 27, 2024 | 26.50 | 27.46 | 26.06 | 27.02 | 1,200,689 | +0.76(+2.89%) |
Mar 26, 2024 | 27.19 | 27.55 | 26.20 | 26.26 | 978,470 | -0.57(-2.12%) |
Mar 25, 2024 | 26.95 | 27.34 | 26.74 | 26.83 | 733,753 | -0.08(-0.30%) |
Mar 22, 2024 | 27.62 | 27.62 | 26.83 | 26.91 | 813,225 | -0.74(-2.68%) |
Mar 21, 2024 | 28.37 | 28.54 | 27.20 | 27.65 | 1,339,871 | -0.13(-0.47%) |
Mar 20, 2024 | 27.60 | 28.41 | 27.18 | 27.78 | 946,774 | +0.15(+0.54%) |
Mar 19, 2024 | 27.32 | 27.95 | 27.10 | 27.63 | 1,076,828 | +0.26(+0.95%) |
Mar 18, 2024 | 28.05 | 28.05 | 27.05 | 27.37 | 1,577,019 | -0.93(-3.29%) |
Mar 15, 2024 | 27.41 | 28.32 | 27.41 | 28.30 | 2,031,435 | +0.78(+2.83%) |
Mar 14, 2024 | 28.08 | 28.48 | 27.00 | 27.52 | 2,034,679 | -1.15(-4.01%) |
Mar 13, 2024 | 27.61 | 28.88 | 27.27 | 28.67 | 1,523,433 | +0.89(+3.20%) |
Mar 12, 2024 | 29.60 | 29.70 | 27.76 | 27.78 | 1,312,896 | -1.76(-5.96%) |
Mar 11, 2024 | 29.75 | 31.10 | 29.16 | 29.54 | 1,232,072 | -0.43(-1.43%) |
Mar 08, 2024 | 30.72 | 32.00 | 29.61 | 29.97 | 977,409 | -0.05(-0.17%) |
Mar 07, 2024 | 30.10 | 30.63 | 29.41 | 30.02 | 1,054,052 | +0.07(+0.23%) |
Mar 06, 2024 | 30.84 | 31.18 | 29.52 | 29.95 | 1,696,829 | -0.30(-0.99%) |
Mar 05, 2024 | 31.99 | 32.42 | 29.89 | 30.25 | 1,778,121 | -2.14(-6.61%) |
Mar 04, 2024 | 32.99 | 33.28 | 31.70 | 32.39 | 1,570,724 | -0.27(-0.83%) |
Mar 01, 2024 | 32.42 | 34.01 | 32.31 | 32.66 | 1,954,154 | +0.54(+1.68%) |
Feb 29, 2024 | 33.80 | 34.87 | 31.70 | 32.12 | 4,110,516 | -0.68(-2.07%) |
Feb 28, 2024 | 30.43 | 33.24 | 30.28 | 32.80 | 3,193,033 | +1.78(+5.74%) |
Feb 27, 2024 | 28.45 | 31.13 | 28.00 | 31.02 | 3,289,303 | +3.36(+12.15%) |
Feb 26, 2024 | 25.75 | 27.69 | 25.69 | 27.66 | 1,813,675 | +1.56(+5.98%) |
Feb 23, 2024 | 26.72 | 27.03 | 25.49 | 26.10 | 2,105,687 | -1.08(-3.97%) |
Feb 22, 2024 | 26.50 | 27.88 | 25.33 | 27.18 | 1,980,725 | +0.30(+1.12%) |
Feb 21, 2024 | 27.00 | 27.30 | 26.26 | 26.88 | 1,687,143 | -0.27(-0.99%) |
Feb 20, 2024 | 27.41 | 27.70 | 26.80 | 27.15 | 1,401,230 | -0.59(-2.13%) |
Feb 16, 2024 | 27.59 | 28.11 | 27.04 | 27.74 | 1,634,593 | -0.73(-2.56%) |
Feb 15, 2024 | 27.95 | 29.39 | 27.00 | 28.47 | 2,673,534 | +0.19(+0.67%) |
Feb 14, 2024 | 27.11 | 28.33 | 26.43 | 28.28 | 1,550,469 | +1.83(+6.92%) |
Feb 13, 2024 | 27.89 | 28.02 | 26.07 | 26.45 | 2,406,799 | -3.16(-10.67%) |
Feb 12, 2024 | 28.30 | 29.64 | 28.20 | 29.61 | 1,429,170 | +1.38(+4.89%) |
Feb 09, 2024 | 27.89 | 28.89 | 27.47 | 28.23 | 1,114,659 | +0.76(+2.77%) |
Feb 08, 2024 | 26.34 | 27.90 | 26.01 | 27.47 | 1,218,919 | +1.40(+5.37%) |
Feb 07, 2024 | 26.56 | 26.58 | 25.71 | 26.07 | 1,066,129 | -0.50(-1.88%) |
Feb 06, 2024 | 24.86 | 26.62 | 24.53 | 26.57 | 1,322,710 | +1.73(+6.96%) |
Feb 05, 2024 | 24.81 | 25.05 | 24.23 | 24.84 | 1,378,591 | -0.45(-1.78%) |
Feb 02, 2024 | 24.44 | 25.42 | 23.97 | 25.29 | 1,876,277 | +0.03(+0.12%) |
Feb 01, 2024 | 24.03 | 25.98 | 23.63 | 25.26 | 2,588,122 | +1.44(+6.05%) |
Jan 31, 2024 | 24.52 | 25.25 | 23.76 | 23.82 | 1,561,972 | -0.77(-3.13%) |
Jan 30, 2024 | 25.81 | 25.91 | 24.58 | 24.59 | 3,407,866 | -1.59(-6.07%) |
Jan 29, 2024 | 24.76 | 26.46 | 23.93 | 26.18 | 1,353,832 | +1.50(+6.08%) |
Jan 26, 2024 | 25.48 | 26.09 | 24.61 | 24.68 | 1,014,524 | -0.41(-1.63%) |
Jan 25, 2024 | 25.35 | 25.87 | 25.01 | 25.09 | 1,335,893 | +0.03(+0.12%) |
Jan 24, 2024 | 26.12 | 26.38 | 24.92 | 25.06 | 1,413,798 | -0.73(-2.83%) |
Jan 23, 2024 | 26.75 | 26.98 | 25.22 | 25.79 | 1,001,278 | -0.34(-1.30%) |
Jan 22, 2024 | 25.78 | 26.98 | 25.70 | 26.13 | 1,186,434 | +0.58(+2.27%) |
Jan 19, 2024 | 25.21 | 25.60 | 24.75 | 25.55 | 1,302,539 | +0.31(+1.23%) |
Jan 18, 2024 | 25.94 | 26.00 | 24.82 | 25.24 | 1,217,779 | -0.50(-1.94%) |
Jan 17, 2024 | 26.06 | 26.82 | 25.55 | 25.74 | 1,235,646 | -1.02(-3.81%) |
Jan 16, 2024 | 27.35 | 27.35 | 26.44 | 26.76 | 1,340,829 | -0.91(-3.29%) |
Jan 12, 2024 | 28.67 | 29.52 | 27.48 | 27.67 | 1,189,984 | -0.48(-1.71%) |
Jan 11, 2024 | 28.15 | 28.60 | 27.60 | 28.15 | 1,436,294 | -0.73(-2.53%) |
Jan 10, 2024 | 29.83 | 29.89 | 28.28 | 28.88 | 1,136,057 | -0.41(-1.40%) |
Jan 09, 2024 | 29.12 | 29.95 | 28.81 | 29.29 | 1,099,106 | -0.78(-2.59%) |
Jan 08, 2024 | 28.18 | 30.08 | 27.86 | 30.07 | 1,404,934 | +1.44(+5.03%) |
Jan 05, 2024 | 28.83 | 28.96 | 27.36 | 28.63 | 1,384,275 | -0.89(-3.01%) |
Jan 04, 2024 | 29.35 | 29.70 | 28.84 | 29.52 | 1,727,455 | +0.03(+0.10%) |
Jan 03, 2024 | 30.29 | 30.73 | 29.10 | 29.49 | 1,441,076 | -1.33(-4.32%) |
Jan 02, 2024 | 30.05 | 32.34 | 29.33 | 30.82 | 1,486,565 | +0.33(+1.08%) |
Dec 29, 2023 | 31.78 | 31.91 | 30.45 | 30.49 | 1,253,772 | -1.28(-4.03%) |
Dec 28, 2023 | 31.80 | 32.35 | 31.29 | 31.77 | 1,309,743 | +0.03(+0.09%) |
Dec 27, 2023 | 32.83 | 33.31 | 31.08 | 31.74 | 1,307,116 | -0.60(-1.86%) |
Dec 26, 2023 | 31.67 | 32.64 | 31.64 | 32.34 | 1,152,559 | +0.98(+3.13%) |
Dec 22, 2023 | 30.86 | 32.70 | 30.50 | 31.36 | 1,463,176 | +1.16(+3.84%) |
Dec 21, 2023 | 30.49 | 31.12 | 29.72 | 30.20 | 1,279,025 | +0.58(+1.96%) |
Dec 20, 2023 | 32.03 | 32.19 | 29.56 | 29.62 | 1,558,719 | -2.40(-7.50%) |
Dec 19, 2023 | 30.69 | 32.42 | 30.69 | 32.02 | 1,920,268 | +1.67(+5.50%) |
Dec 18, 2023 | 30.64 | 31.47 | 29.85 | 30.35 | 1,245,778 | -0.43(-1.40%) |
Dec 15, 2023 | 32.19 | 32.66 | 30.20 | 30.78 | 3,254,782 | -1.08(-3.39%) |
Dec 14, 2023 | 31.84 | 33.60 | 31.12 | 31.86 | 3,195,969 | +1.47(+4.84%) |
Dec 13, 2023 | 27.91 | 30.45 | 26.95 | 30.39 | 2,036,941 | +2.24(+7.96%) |
Dec 12, 2023 | 28.25 | 28.66 | 27.40 | 28.15 | 1,049,244 | -0.20(-0.71%) |
Dec 11, 2023 | 28.81 | 28.84 | 27.11 | 28.35 | 1,541,228 | -0.67(-2.31%) |
Dec 08, 2023 | 29.53 | 30.56 | 28.85 | 29.02 | 1,252,674 | -0.76(-2.55%) |
Dec 07, 2023 | 29.74 | 29.98 | 29.05 | 29.78 | 1,183,718 | -0.08(-0.27%) |
Dec 06, 2023 | 30.37 | 30.87 | 29.70 | 29.86 | 1,520,731 | -0.04(-0.13%) |
Dec 05, 2023 | 30.45 | 30.45 | 29.20 | 29.90 | 1,104,186 | -0.99(-3.20%) |
Dec 04, 2023 | 30.84 | 31.85 | 30.04 | 30.89 | 1,306,933 | +0.05(+0.16%) |
Dec 01, 2023 | 29.57 | 30.85 | 28.46 | 30.84 | 1,541,130 | +1.21(+4.08%) |
Nov 30, 2023 | 31.36 | 31.86 | 29.43 | 29.63 | 1,497,207 | -1.30(-4.20%) |
Nov 29, 2023 | 31.32 | 32.39 | 30.66 | 30.93 | 1,258,082 | +0.18(+0.59%) |
Nov 28, 2023 | 30.49 | 31.28 | 29.82 | 30.75 | 1,106,542 | +0.10(+0.33%) |
Nov 27, 2023 | 30.88 | 31.16 | 29.51 | 30.65 | 1,108,251 | -0.38(-1.22%) |
Nov 24, 2023 | 30.13 | 31.90 | 30.13 | 31.03 | 1,223,861 | +0.77(+2.54%) |
Nov 22, 2023 | 29.01 | 30.42 | 28.94 | 30.26 | 1,419,019 | +1.80(+6.32%) |
Nov 21, 2023 | 29.84 | 29.84 | 28.43 | 28.46 | 1,165,707 | -1.82(-6.01%) |
Nov 20, 2023 | 28.57 | 31.59 | 28.32 | 30.28 | 2,846,996 | +2.16(+7.68%) |
Nov 17, 2023 | 26.36 | 28.17 | 26.18 | 28.12 | 1,895,669 | +2.10(+8.07%) |
Nov 16, 2023 | 26.60 | 27.09 | 25.20 | 26.02 | 1,135,962 | -0.56(-2.11%) |
Nov 15, 2023 | 26.65 | 27.72 | 26.52 | 26.58 | 1,682,666 | +0.13(+0.49%) |
Nov 14, 2023 | 25.35 | 26.69 | 25.29 | 26.45 | 2,322,628 | +2.64(+11.09%) |
Nov 13, 2023 | 23.90 | 24.30 | 22.66 | 23.81 | 1,446,368 | -0.32(-1.33%) |
Nov 10, 2023 | 25.06 | 25.14 | 22.76 | 24.13 | 2,302,440 | -0.83(-3.33%) |
Nov 09, 2023 | 28.50 | 28.69 | 24.72 | 24.96 | 2,939,821 | -3.49(-12.27%) |
Nov 08, 2023 | 29.49 | 29.75 | 28.12 | 28.45 | 1,331,373 | -1.04(-3.53%) |
Nov 07, 2023 | 27.82 | 29.60 | 27.41 | 29.49 | 1,487,373 | +1.83(+6.62%) |
Nov 06, 2023 | 28.60 | 28.84 | 27.08 | 27.66 | 1,479,825 | -1.10(-3.82%) |
Nov 03, 2023 | 27.11 | 29.02 | 27.06 | 28.76 | 2,369,532 | +2.28(+8.61%) |
Nov 02, 2023 | 26.10 | 26.52 | 25.57 | 26.48 | 1,624,261 | +0.98(+3.84%) |
Nov 01, 2023 | 25.25 | 25.56 | 24.38 | 25.50 | 1,667,264 | +0.45(+1.80%) |
Oct 31, 2023 | 23.90 | 25.16 | 23.67 | 25.05 | 1,164,143 | +1.22(+5.12%) |
Oct 30, 2023 | 23.42 | 24.45 | 22.81 | 23.83 | 1,774,270 | +0.67(+2.89%) |
Oct 27, 2023 | 25.45 | 25.45 | 23.01 | 23.16 | 1,921,580 | -1.84(-7.36%) |
Oct 26, 2023 | 24.70 | 25.83 | 24.46 | 25.00 | 2,143,298 | +0.62(+2.54%) |
Oct 25, 2023 | 26.12 | 26.30 | 24.24 | 24.38 | 1,511,103 | -2.26(-8.48%) |
Oct 24, 2023 | 26.64 | 27.62 | 26.48 | 26.64 | 1,193,309 | +0.32(+1.22%) |
Oct 23, 2023 | 26.32 | 26.93 | 25.84 | 26.32 | 1,072,384 | -0.32(-1.20%) |
Oct 20, 2023 | 27.06 | 27.50 | 26.52 | 26.64 | 1,183,032 | -0.46(-1.70%) |
Oct 19, 2023 | 28.00 | 28.15 | 26.65 | 27.10 | 1,730,405 | -0.86(-3.08%) |
Oct 18, 2023 | 29.51 | 29.64 | 27.27 | 27.96 | 1,969,007 | -1.09(-3.75%) |
Oct 17, 2023 | 29.33 | 29.85 | 28.99 | 29.05 | 927,718 | -0.58(-1.96%) |
Oct 16, 2023 | 29.82 | 30.28 | 29.24 | 29.63 | 695,402 | -0.20(-0.67%) |
Oct 13, 2023 | 29.01 | 30.00 | 28.80 | 29.83 | 679,613 | +0.92(+3.18%) |
Oct 12, 2023 | 30.29 | 30.39 | 28.73 | 28.91 | 979,494 | -1.34(-4.43%) |
Oct 11, 2023 | 30.14 | 30.74 | 29.78 | 30.25 | 703,577 | +0.12(+0.40%) |
Oct 10, 2023 | 30.02 | 30.86 | 29.91 | 30.13 | 756,107 | +0.10(+0.33%) |
Oct 09, 2023 | 29.46 | 30.14 | 28.95 | 30.03 | 793,980 | -0.01(-0.03%) |
Oct 06, 2023 | 30.11 | 30.65 | 29.81 | 30.04 | 1,198,421 | -0.47(-1.54%) |
Oct 05, 2023 | 28.73 | 30.73 | 28.57 | 30.51 | 982,978 | +1.57(+5.43%) |
Oct 04, 2023 | 29.81 | 29.84 | 28.29 | 28.94 | 1,023,301 | -0.74(-2.49%) |
Oct 03, 2023 | 29.38 | 29.96 | 28.78 | 29.68 | 1,198,156 | +0.27(+0.92%) |
Oct 02, 2023 | 31.50 | 31.58 | 29.24 | 29.41 | 1,182,871 | -2.21(-6.99%) |
Sep 29, 2023 | 32.22 | 32.47 | 31.39 | 31.62 | 754,964 | -0.14(-0.44%) |
Sep 28, 2023 | 32.00 | 32.34 | 31.13 | 31.76 | 773,173 | -0.33(-1.03%) |
Sep 27, 2023 | 32.49 | 32.91 | 31.50 | 32.09 | 913,103 | -0.26(-0.80%) |
Sep 26, 2023 | 32.19 | 33.37 | 32.16 | 32.35 | 710,159 | +0.14(+0.43%) |
Sep 25, 2023 | 32.13 | 32.41 | 32.00 | 32.21 | 778,085 | -0.18(-0.56%) |
Sep 22, 2023 | 33.80 | 34.04 | 32.37 | 32.39 | 823,739 | -1.14(-3.40%) |
Sep 21, 2023 | 33.34 | 33.80 | 32.64 | 33.53 | 985,459 | -0.46(-1.35%) |
Sep 20, 2023 | 34.68 | 34.94 | 33.88 | 33.99 | 801,753 | -0.38(-1.11%) |
Sep 19, 2023 | 34.87 | 34.90 | 33.82 | 34.37 | 893,574 | -0.65(-1.86%) |
Sep 18, 2023 | 35.65 | 35.88 | 34.96 | 35.02 | 844,013 | -0.80(-2.23%) |
Sep 15, 2023 | 36.06 | 36.17 | 35.54 | 35.82 | 1,690,609 | -0.19(-0.53%) |
Sep 14, 2023 | 35.80 | 36.25 | 35.58 | 36.01 | 763,514 | +0.51(+1.44%) |
Sep 13, 2023 | 37.06 | 37.16 | 35.36 | 35.50 | 1,337,663 | -1.65(-4.44%) |
Sep 12, 2023 | 38.25 | 38.71 | 37.11 | 37.15 | 681,418 | -1.10(-2.88%) |
Sep 11, 2023 | 38.03 | 38.35 | 37.53 | 38.25 | 629,168 | +0.38(+1.00%) |
Sep 08, 2023 | 37.87 | 37.98 | 37.02 | 37.87 | 480,530 | +0.18(+0.48%) |
Sep 07, 2023 | 37.47 | 38.10 | 36.67 | 37.69 | 547,180 | -0.50(-1.31%) |
Sep 06, 2023 | 37.99 | 38.69 | 37.65 | 38.19 | 469,160 | +0.22(+0.58%) |
Sep 05, 2023 | 37.30 | 38.30 | 36.90 | 37.97 | 887,412 | +0.28(+0.74%) |
Sep 01, 2023 | 37.99 | 38.49 | 37.56 | 37.69 | 632,526 | +0.21(+0.56%) |
Aug 31, 2023 | 38.07 | 38.24 | 37.32 | 37.48 | 655,631 | -0.48(-1.26%) |
Aug 30, 2023 | 38.08 | 38.14 | 37.33 | 37.96 | 570,886 | -0.23(-0.60%) |
Aug 29, 2023 | 38.00 | 38.72 | 37.52 | 38.19 | 847,807 | +0.18(+0.47%) |
Aug 28, 2023 | 38.61 | 38.79 | 37.75 | 38.01 | 442,022 | -0.24(-0.63%) |
Aug 25, 2023 | 37.72 | 38.70 | 37.35 | 38.25 | 599,469 | +0.73(+1.95%) |
Aug 24, 2023 | 38.35 | 38.35 | 37.34 | 37.52 | 660,087 | -0.83(-2.16%) |
Aug 23, 2023 | 38.47 | 39.01 | 38.11 | 38.35 | 578,002 | +0.09(+0.24%) |
Aug 22, 2023 | 37.90 | 38.54 | 37.43 | 38.26 | 566,620 | +0.44(+1.16%) |
Aug 21, 2023 | 37.61 | 38.27 | 37.07 | 37.82 | 741,938 | +0.23(+0.61%) |
Aug 18, 2023 | 36.70 | 38.33 | 36.58 | 37.59 | 640,247 | +0.36(+0.97%) |
Aug 17, 2023 | 37.78 | 37.78 | 36.96 | 37.23 | 601,734 | -0.52(-1.38%) |
Aug 16, 2023 | 38.35 | 38.62 | 37.72 | 37.75 | 650,924 | -1.06(-2.73%) |
Aug 15, 2023 | 38.68 | 39.07 | 38.02 | 38.81 | 705,001 | -0.11(-0.28%) |
Aug 14, 2023 | 38.90 | 39.14 | 38.07 | 38.92 | 836,651 | -0.59(-1.49%) |
Aug 11, 2023 | 39.01 | 39.93 | 38.95 | 39.51 | 495,495 | -0.04(-0.10%) |
Aug 10, 2023 | 39.87 | 40.98 | 39.08 | 39.55 | 881,961 | -0.47(-1.17%) |
Aug 09, 2023 | 40.15 | 40.57 | 39.54 | 40.02 | 799,676 | +0.01(+0.02%) |
Aug 08, 2023 | 38.78 | 40.25 | 38.11 | 40.01 | 856,494 | +0.99(+2.54%) |
Aug 07, 2023 | 39.60 | 39.91 | 38.73 | 39.02 | 859,889 | -0.59(-1.49%) |
Aug 04, 2023 | 39.56 | 40.50 | 39.26 | 39.61 | 940,458 | +0.52(+1.33%) |
Aug 03, 2023 | 38.33 | 39.38 | 38.05 | 39.09 | 1,278,959 | -0.62(-1.56%) |
Aug 02, 2023 | 40.00 | 40.27 | 39.00 | 39.71 | 1,100,414 | -1.25(-3.05%) |
Aug 01, 2023 | 41.49 | 41.55 | 40.36 | 40.96 | 715,653 | -1.37(-3.24%) |
Jul 31, 2023 | 42.33 | 43.06 | 41.90 | 42.33 | 470,506 | -0.03(-0.07%) |
Jul 28, 2023 | 41.61 | 42.84 | 41.59 | 42.36 | 608,636 | +1.39(+3.39%) |
Jul 27, 2023 | 42.74 | 42.88 | 40.64 | 40.97 | 793,565 | -1.01(-2.41%) |
Jul 26, 2023 | 41.10 | 42.33 | 40.87 | 41.98 | 520,128 | +0.61(+1.47%) |
Jul 25, 2023 | 42.03 | 42.77 | 41.31 | 41.37 | 468,851 | -0.55(-1.31%) |
Jul 24, 2023 | 43.28 | 43.56 | 41.85 | 41.92 | 540,635 | -1.45(-3.34%) |
Jul 21, 2023 | 43.88 | 44.09 | 42.51 | 43.37 | 838,943 | +0.09(+0.21%) |
Jul 20, 2023 | 44.97 | 45.38 | 42.70 | 43.28 | 727,909 | -2.34(-5.13%) |
Jul 19, 2023 | 44.85 | 46.00 | 44.60 | 45.62 | 905,148 | +1.44(+3.26%) |
Jul 18, 2023 | 44.59 | 44.82 | 43.25 | 44.18 | 1,061,538 | +0.05(+0.11%) |
Jul 17, 2023 | 44.00 | 45.70 | 43.63 | 44.13 | 688,293 | +0.17(+0.39%) |
Jul 14, 2023 | 46.11 | 46.25 | 43.79 | 43.96 | 724,071 | -1.82(-3.98%) |
Jul 13, 2023 | 46.10 | 46.50 | 45.23 | 45.78 | 835,514 | +0.01(+0.02%) |
Jul 12, 2023 | 44.73 | 45.98 | 44.46 | 45.77 | 1,130,648 | +2.28(+5.24%) |
Jul 11, 2023 | 42.93 | 43.98 | 42.39 | 43.49 | 754,248 | +0.59(+1.38%) |
Jul 10, 2023 | 39.15 | 43.19 | 39.10 | 42.90 | 1,125,665 | +3.55(+9.02%) |
Jul 07, 2023 | 39.31 | 40.02 | 38.95 | 39.35 | 683,847 | +0.23(+0.59%) |
Jul 06, 2023 | 39.74 | 39.74 | 38.69 | 39.12 | 853,520 | -1.33(-3.29%) |
Jul 05, 2023 | 40.50 | 40.76 | 39.75 | 40.45 | 711,250 | -0.26(-0.64%) |
Jul 03, 2023 | 40.78 | 41.41 | 40.44 | 40.71 | 487,868 | -0.07(-0.17%) |
Jun 30, 2023 | 41.58 | 41.90 | 40.65 | 40.78 | 816,267 | -0.12(-0.29%) |
Jun 29, 2023 | 41.94 | 42.37 | 40.87 | 40.90 | 1,168,301 | -1.25(-2.97%) |
Jun 28, 2023 | 40.81 | 42.15 | 40.16 | 42.15 | 790,460 | +1.35(+3.31%) |
Jun 27, 2023 | 42.09 | 42.09 | 40.69 | 40.80 | 713,390 | -1.08(-2.58%) |
Jun 26, 2023 | 40.98 | 42.25 | 40.21 | 41.88 | 764,739 | +0.90(+2.20%) |
Jun 23, 2023 | 41.09 | 41.88 | 40.41 | 40.98 | 3,279,332 | -1.00(-2.38%) |
Jun 22, 2023 | 41.63 | 42.41 | 41.00 | 41.98 | 903,710 | +0.13(+0.31%) |
Jun 21, 2023 | 43.00 | 43.45 | 40.13 | 41.85 | 1,310,860 | -1.77(-4.06%) |
Jun 20, 2023 | 44.48 | 45.20 | 43.58 | 43.62 | 849,080 | -1.29(-2.87%) |
Jun 16, 2023 | 46.41 | 46.90 | 44.83 | 44.91 | 1,780,075 | -0.66(-1.45%) |