Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 37.63 | 37.77 | 37.44 | 37.49 | 507,405 | -0.30(-0.79%) |
May 21, 2024 | 37.73 | 37.87 | 37.18 | 37.79 | 573,759 | +0.05(+0.13%) |
May 20, 2024 | 37.48 | 37.99 | 37.23 | 37.74 | 601,542 | +0.21(+0.56%) |
May 17, 2024 | 37.43 | 37.55 | 36.85 | 37.53 | 908,347 | +0.03(+0.08%) |
May 16, 2024 | 37.27 | 37.64 | 36.98 | 37.50 | 537,333 | +0.35(+0.94%) |
May 15, 2024 | 37.97 | 37.97 | 36.91 | 37.15 | 710,878 | -0.70(-1.85%) |
May 14, 2024 | 38.25 | 38.83 | 37.69 | 37.85 | 599,617 | -0.29(-0.76%) |
May 13, 2024 | 37.65 | 38.22 | 37.49 | 38.14 | 422,194 | +0.43(+1.14%) |
May 10, 2024 | 37.59 | 38.42 | 37.59 | 37.71 | 723,264 | +0.13(+0.35%) |
May 09, 2024 | 37.36 | 37.60 | 36.91 | 37.58 | 556,989 | +0.28(+0.75%) |
May 08, 2024 | 37.00 | 37.57 | 37.00 | 37.30 | 521,465 | +0.00(+0.00%) |
May 07, 2024 | 36.94 | 37.58 | 36.94 | 37.30 | 716,056 | +0.53(+1.44%) |
May 06, 2024 | 37.36 | 37.63 | 36.39 | 36.77 | 853,672 | -0.57(-1.53%) |
May 03, 2024 | 37.21 | 37.50 | 36.63 | 37.34 | 789,358 | +0.31(+0.84%) |
May 02, 2024 | 36.75 | 37.12 | 36.48 | 37.03 | 909,960 | +0.28(+0.76%) |
May 01, 2024 | 36.29 | 36.96 | 35.88 | 36.75 | 1,371,791 | +0.30(+0.82%) |
Apr 30, 2024 | 34.66 | 37.09 | 34.15 | 36.45 | 2,578,379 | +2.20(+6.42%) |
Apr 29, 2024 | 34.52 | 34.65 | 34.07 | 34.25 | 543,842 | -0.15(-0.44%) |
Apr 26, 2024 | 34.24 | 34.74 | 34.23 | 34.40 | 611,141 | -0.22(-0.64%) |
Apr 25, 2024 | 34.47 | 35.44 | 34.42 | 34.62 | 1,213,533 | +0.28(+0.82%) |
Apr 24, 2024 | 33.37 | 34.40 | 33.13 | 34.34 | 1,095,933 | +0.53(+1.57%) |
Apr 23, 2024 | 32.68 | 33.98 | 32.40 | 33.81 | 1,986,191 | +0.90(+2.73%) |
Apr 22, 2024 | 32.85 | 33.12 | 32.75 | 32.91 | 984,328 | -0.26(-0.78%) |
Apr 19, 2024 | 32.30 | 33.31 | 32.29 | 33.17 | 938,826 | +0.76(+2.34%) |
Apr 18, 2024 | 32.80 | 32.93 | 32.15 | 32.41 | 625,528 | -0.33(-1.01%) |
Apr 17, 2024 | 33.00 | 33.09 | 32.47 | 32.74 | 1,007,069 | -0.26(-0.79%) |
Apr 16, 2024 | 32.03 | 33.06 | 31.94 | 33.00 | 1,347,370 | +1.25(+3.94%) |
Apr 15, 2024 | 31.91 | 32.32 | 31.74 | 31.75 | 834,640 | -0.15(-0.47%) |
Apr 12, 2024 | 32.01 | 32.01 | 31.45 | 31.90 | 558,064 | -0.24(-0.75%) |
Apr 11, 2024 | 32.48 | 32.65 | 31.95 | 32.14 | 533,968 | -0.26(-0.80%) |
Apr 10, 2024 | 32.40 | 32.58 | 31.83 | 32.40 | 714,787 | -0.40(-1.22%) |
Apr 09, 2024 | 32.41 | 32.82 | 32.25 | 32.80 | 1,149,925 | +0.53(+1.64%) |
Apr 08, 2024 | 32.30 | 32.87 | 32.16 | 32.27 | 1,352,296 | +0.07(+0.22%) |
Apr 05, 2024 | 32.90 | 32.90 | 31.70 | 32.20 | 1,881,533 | -0.53(-1.62%) |
Apr 04, 2024 | 31.63 | 33.20 | 30.00 | 32.73 | 2,744,065 | +0.14(+0.43%) |
Apr 03, 2024 | 33.13 | 33.23 | 32.48 | 32.59 | 1,732,349 | -0.62(-1.87%) |
Apr 02, 2024 | 34.25 | 34.25 | 33.10 | 33.21 | 1,593,975 | -0.94(-2.75%) |
Apr 01, 2024 | 33.99 | 34.24 | 33.52 | 34.15 | 866,146 | +0.12(+0.35%) |
Mar 28, 2024 | 33.80 | 33.88 | 33.88 | 34.03 | 601,204 | +0.14(+0.41%) |
Mar 27, 2024 | 33.85 | 34.13 | 33.75 | 33.89 | 433,877 | +0.29(+0.86%) |
Mar 26, 2024 | 33.27 | 33.63 | 33.05 | 33.60 | 490,427 | +0.40(+1.20%) |
Mar 25, 2024 | 33.49 | 33.64 | 32.98 | 33.20 | 622,158 | -0.17(-0.51%) |
Mar 22, 2024 | 33.60 | 33.67 | 32.83 | 33.37 | 954,272 | -0.09(-0.27%) |
Mar 21, 2024 | 33.41 | 33.82 | 33.24 | 33.46 | 1,725,002 | -0.03(-0.09%) |
Mar 20, 2024 | 35.31 | 35.58 | 33.43 | 33.49 | 2,014,731 | -2.25(-6.30%) |
Mar 19, 2024 | 34.09 | 35.81 | 34.09 | 35.74 | 1,257,891 | +1.53(+4.47%) |
Mar 18, 2024 | 33.47 | 34.50 | 33.43 | 34.21 | 880,670 | +0.83(+2.49%) |
Mar 15, 2024 | 33.36 | 33.83 | 32.88 | 33.38 | 1,488,402 | -0.19(-0.57%) |
Mar 14, 2024 | 34.03 | 34.17 | 33.20 | 33.57 | 729,784 | -0.48(-1.41%) |
Mar 13, 2024 | 34.02 | 34.45 | 33.98 | 34.05 | 597,853 | +0.06(+0.18%) |
Mar 12, 2024 | 33.61 | 34.17 | 33.57 | 33.99 | 804,008 | +0.21(+0.62%) |
Mar 11, 2024 | 33.41 | 33.85 | 33.41 | 33.78 | 604,448 | +0.30(+0.90%) |
Mar 08, 2024 | 33.25 | 33.76 | 32.93 | 33.48 | 941,349 | +0.44(+1.33%) |
Mar 07, 2024 | 33.30 | 33.65 | 32.85 | 33.04 | 1,473,642 | -0.16(-0.48%) |
Mar 06, 2024 | 34.05 | 34.13 | 33.19 | 33.20 | 1,240,738 | -0.67(-1.98%) |
Mar 05, 2024 | 34.62 | 34.70 | 33.84 | 33.87 | 1,005,173 | -0.64(-1.85%) |
Mar 04, 2024 | 35.32 | 35.42 | 34.20 | 34.51 | 779,071 | -0.64(-1.82%) |
Mar 01, 2024 | 35.51 | 35.91 | 35.11 | 35.15 | 528,359 | -0.33(-0.93%) |
Feb 29, 2024 | 35.88 | 35.88 | 35.25 | 35.48 | 855,001 | +0.09(+0.25%) |
Feb 28, 2024 | 35.06 | 35.76 | 34.83 | 35.39 | 686,590 | +0.33(+0.94%) |
Feb 27, 2024 | 35.20 | 35.23 | 34.77 | 35.06 | 690,841 | -0.03(-0.09%) |
Feb 26, 2024 | 35.50 | 35.54 | 34.97 | 35.09 | 624,028 | -0.50(-1.40%) |
Feb 23, 2024 | 35.71 | 35.72 | 35.26 | 35.59 | 484,752 | -0.05(-0.14%) |
Feb 22, 2024 | 35.08 | 35.77 | 34.86 | 35.64 | 705,415 | +0.21(+0.59%) |
Feb 21, 2024 | 35.17 | 35.43 | 34.80 | 35.43 | 988,907 | +0.25(+0.71%) |
Feb 20, 2024 | 35.57 | 36.34 | 35.05 | 35.18 | 1,029,180 | -0.49(-1.37%) |
Feb 16, 2024 | 36.36 | 36.42 | 35.65 | 35.67 | 627,489 | -0.69(-1.90%) |
Feb 15, 2024 | 35.68 | 36.39 | 35.52 | 36.36 | 835,029 | +0.83(+2.34%) |
Feb 14, 2024 | 35.64 | 35.64 | 34.88 | 35.53 | 1,085,606 | +0.07(+0.20%) |
Feb 13, 2024 | 35.56 | 35.89 | 34.96 | 35.46 | 1,115,497 | -0.50(-1.39%) |
Feb 12, 2024 | 35.27 | 36.07 | 35.11 | 35.96 | 978,973 | +0.79(+2.25%) |
Feb 09, 2024 | 35.69 | 35.82 | 34.86 | 35.17 | 1,192,341 | -0.71(-1.98%) |
Feb 08, 2024 | 36.27 | 36.52 | 35.64 | 35.88 | 1,310,809 | -0.28(-0.77%) |
Feb 07, 2024 | 37.45 | 37.49 | 35.99 | 36.16 | 852,051 | -1.09(-2.93%) |
Feb 06, 2024 | 37.00 | 37.77 | 36.62 | 37.25 | 1,021,553 | +0.12(+0.32%) |
Feb 05, 2024 | 37.74 | 37.85 | 36.98 | 37.13 | 675,720 | -0.75(-1.98%) |
Feb 02, 2024 | 37.98 | 38.03 | 37.17 | 37.88 | 624,872 | -0.03(-0.08%) |
Feb 01, 2024 | 37.84 | 38.24 | 37.56 | 37.91 | 690,838 | +0.11(+0.29%) |
Jan 31, 2024 | 38.91 | 39.04 | 37.67 | 37.80 | 761,806 | -1.11(-2.85%) |
Jan 30, 2024 | 39.18 | 39.18 | 38.65 | 38.91 | 497,656 | -0.29(-0.74%) |
Jan 29, 2024 | 38.84 | 39.23 | 38.53 | 39.20 | 524,775 | +0.68(+1.77%) |
Jan 26, 2024 | 39.86 | 39.86 | 38.33 | 38.52 | 612,921 | -0.91(-2.31%) |
Jan 25, 2024 | 39.66 | 39.88 | 39.25 | 39.43 | 597,240 | +0.00(+0.00%) |
Jan 24, 2024 | 40.59 | 41.24 | 39.29 | 39.43 | 846,609 | -0.97(-2.40%) |
Jan 23, 2024 | 41.63 | 41.79 | 40.12 | 40.40 | 841,020 | -0.79(-1.92%) |
Jan 22, 2024 | 41.65 | 41.79 | 40.91 | 41.19 | 816,380 | -0.19(-0.46%) |
Jan 19, 2024 | 42.37 | 42.37 | 41.09 | 41.38 | 616,985 | -0.86(-2.04%) |
Jan 18, 2024 | 42.36 | 42.36 | 41.34 | 42.24 | 615,279 | -0.01(-0.02%) |
Jan 17, 2024 | 41.86 | 42.32 | 41.57 | 42.25 | 651,573 | +0.13(+0.31%) |
Jan 16, 2024 | 41.36 | 42.28 | 41.24 | 42.12 | 783,086 | +0.40(+0.96%) |
Jan 12, 2024 | 41.34 | 41.79 | 41.34 | 41.72 | 613,747 | +0.89(+2.18%) |
Jan 11, 2024 | 41.09 | 42.04 | 40.21 | 40.83 | 664,032 | -0.44(-1.07%) |
Jan 10, 2024 | 41.32 | 41.59 | 40.43 | 41.27 | 889,218 | -0.07(-0.17%) |
Jan 09, 2024 | 40.78 | 41.58 | 40.62 | 41.34 | 849,859 | +0.35(+0.85%) |
Jan 08, 2024 | 41.39 | 41.52 | 40.45 | 40.99 | 782,127 | -0.10(-0.24%) |
Jan 05, 2024 | 42.25 | 42.25 | 41.07 | 41.09 | 1,248,964 | -1.60(-3.75%) |
Jan 04, 2024 | 41.00 | 43.00 | 40.02 | 42.69 | 1,036,334 | +3.10(+7.83%) |
Jan 03, 2024 | 39.98 | 40.30 | 39.06 | 39.59 | 727,540 | -0.12(-0.30%) |
Jan 02, 2024 | 39.19 | 39.97 | 39.19 | 39.71 | 656,076 | +0.11(+0.28%) |
Dec 29, 2023 | 40.10 | 40.20 | 39.56 | 39.60 | 555,856 | -0.57(-1.42%) |
Dec 28, 2023 | 40.01 | 40.38 | 39.85 | 40.17 | 307,842 | +0.16(+0.40%) |
Dec 27, 2023 | 39.62 | 40.15 | 39.28 | 40.01 | 435,199 | +0.28(+0.70%) |
Dec 26, 2023 | 39.54 | 40.06 | 39.27 | 39.73 | 382,314 | +0.29(+0.74%) |
Dec 22, 2023 | 39.27 | 39.77 | 39.19 | 39.44 | 384,512 | +0.52(+1.34%) |
Dec 21, 2023 | 38.80 | 39.28 | 38.55 | 38.92 | 633,906 | +0.17(+0.44%) |
Dec 20, 2023 | 39.33 | 39.87 | 38.71 | 38.75 | 555,484 | -0.93(-2.34%) |
Dec 19, 2023 | 39.46 | 39.85 | 39.25 | 39.68 | 489,807 | +0.43(+1.10%) |
Dec 18, 2023 | 39.67 | 39.67 | 38.93 | 39.25 | 578,508 | -0.24(-0.61%) |
Dec 15, 2023 | 40.46 | 40.46 | 38.86 | 39.49 | 2,021,905 | -0.60(-1.50%) |
Dec 14, 2023 | 41.12 | 41.29 | 40.08 | 40.09 | 1,069,779 | -0.79(-1.93%) |
Dec 13, 2023 | 39.25 | 40.89 | 39.05 | 40.88 | 919,601 | +1.68(+4.29%) |
Dec 12, 2023 | 39.89 | 39.89 | 39.01 | 39.20 | 469,720 | -0.44(-1.11%) |
Dec 11, 2023 | 39.96 | 40.24 | 39.57 | 39.64 | 491,092 | -0.15(-0.38%) |
Dec 08, 2023 | 40.07 | 40.28 | 39.49 | 39.79 | 406,425 | -0.58(-1.44%) |
Dec 07, 2023 | 40.07 | 40.47 | 39.68 | 40.37 | 429,305 | +0.26(+0.65%) |
Dec 06, 2023 | 40.25 | 40.41 | 39.96 | 40.11 | 399,596 | +0.08(+0.20%) |
Dec 05, 2023 | 39.99 | 40.23 | 38.84 | 40.03 | 394,077 | +0.07(+0.18%) |
Dec 04, 2023 | 39.13 | 40.31 | 38.35 | 39.96 | 871,038 | +0.88(+2.25%) |
Dec 01, 2023 | 38.51 | 39.32 | 38.51 | 39.08 | 455,882 | +0.34(+0.88%) |
Nov 30, 2023 | 39.03 | 39.03 | 38.36 | 38.74 | 595,505 | -0.22(-0.56%) |
Nov 29, 2023 | 39.06 | 39.27 | 38.77 | 38.96 | 373,185 | -0.18(-0.46%) |
Nov 28, 2023 | 39.52 | 39.62 | 39.12 | 39.14 | 481,134 | -0.48(-1.21%) |
Nov 27, 2023 | 39.38 | 40.05 | 39.20 | 39.62 | 567,424 | +0.30(+0.76%) |
Nov 24, 2023 | 39.46 | 40.01 | 39.30 | 39.32 | 175,079 | -0.31(-0.78%) |
Nov 22, 2023 | 39.50 | 39.85 | 39.16 | 39.63 | 478,722 | +0.39(+0.99%) |
Nov 21, 2023 | 38.77 | 39.42 | 38.70 | 39.24 | 448,954 | +0.41(+1.06%) |
Nov 20, 2023 | 38.73 | 38.90 | 38.47 | 38.83 | 342,766 | +0.12(+0.31%) |
Nov 17, 2023 | 38.77 | 39.00 | 38.36 | 38.71 | 586,696 | +0.09(+0.23%) |
Nov 16, 2023 | 38.65 | 38.95 | 38.33 | 38.62 | 500,811 | -0.11(-0.28%) |
Nov 15, 2023 | 39.14 | 39.52 | 38.56 | 38.73 | 473,300 | -0.38(-0.97%) |
Nov 14, 2023 | 38.79 | 39.24 | 38.36 | 39.11 | 620,995 | +0.84(+2.19%) |
Nov 13, 2023 | 38.01 | 38.57 | 38.01 | 38.27 | 309,183 | +0.18(+0.47%) |
Nov 10, 2023 | 38.31 | 38.32 | 37.69 | 38.09 | 464,637 | +0.02(+0.05%) |
Nov 09, 2023 | 38.20 | 38.41 | 37.93 | 38.07 | 381,371 | -0.07(-0.18%) |
Nov 08, 2023 | 38.04 | 38.20 | 37.81 | 38.14 | 487,553 | +0.12(+0.32%) |
Nov 07, 2023 | 37.11 | 38.24 | 37.11 | 38.02 | 390,164 | +0.95(+2.56%) |
Nov 06, 2023 | 37.42 | 37.48 | 36.71 | 37.07 | 635,704 | -0.47(-1.25%) |
Nov 03, 2023 | 37.63 | 37.84 | 37.10 | 37.54 | 326,348 | +0.73(+1.98%) |
Nov 02, 2023 | 37.00 | 37.10 | 36.47 | 36.81 | 469,626 | +0.39(+1.07%) |
Nov 01, 2023 | 37.19 | 37.37 | 36.20 | 36.42 | 545,715 | -0.87(-2.33%) |
Oct 31, 2023 | 37.11 | 37.72 | 36.64 | 37.29 | 463,409 | +0.36(+0.97%) |
Oct 30, 2023 | 36.60 | 37.12 | 36.53 | 36.93 | 432,472 | +0.60(+1.65%) |
Oct 27, 2023 | 36.59 | 37.11 | 35.95 | 36.33 | 541,378 | -0.33(-0.90%) |
Oct 26, 2023 | 36.22 | 36.95 | 35.56 | 36.66 | 761,816 | +0.41(+1.13%) |
Oct 25, 2023 | 34.54 | 36.58 | 34.33 | 36.25 | 894,480 | +1.45(+4.17%) |
Oct 24, 2023 | 31.60 | 35.01 | 31.06 | 34.80 | 1,448,833 | +2.24(+6.88%) |
Oct 23, 2023 | 32.72 | 33.20 | 32.51 | 32.56 | 692,285 | -0.21(-0.64%) |
Oct 20, 2023 | 33.32 | 33.65 | 32.71 | 32.77 | 668,241 | -0.52(-1.56%) |
Oct 19, 2023 | 32.97 | 33.32 | 32.54 | 33.29 | 755,034 | +0.37(+1.12%) |
Oct 18, 2023 | 32.95 | 33.37 | 32.91 | 32.92 | 680,686 | -0.02(-0.06%) |
Oct 17, 2023 | 33.24 | 33.63 | 32.82 | 32.94 | 658,305 | -0.29(-0.87%) |
Oct 16, 2023 | 32.97 | 33.42 | 32.62 | 33.23 | 355,793 | +0.57(+1.75%) |
Oct 13, 2023 | 32.34 | 32.79 | 32.30 | 32.66 | 337,351 | +0.52(+1.62%) |
Oct 12, 2023 | 33.84 | 33.84 | 31.73 | 32.14 | 431,796 | -1.69(-5.00%) |
Oct 11, 2023 | 34.31 | 34.38 | 33.47 | 33.83 | 380,187 | -0.25(-0.73%) |
Oct 10, 2023 | 34.04 | 34.53 | 33.98 | 34.08 | 461,414 | +0.06(+0.18%) |
Oct 09, 2023 | 33.45 | 34.08 | 33.07 | 34.02 | 374,716 | +0.57(+1.70%) |
Oct 06, 2023 | 33.71 | 33.83 | 33.05 | 33.45 | 413,626 | -0.46(-1.36%) |
Oct 05, 2023 | 34.06 | 34.25 | 33.52 | 33.91 | 570,785 | -0.10(-0.29%) |
Oct 04, 2023 | 33.26 | 34.11 | 33.01 | 34.01 | 674,017 | +0.79(+2.38%) |
Oct 03, 2023 | 33.86 | 34.56 | 33.10 | 33.22 | 635,764 | -0.69(-2.03%) |
Oct 02, 2023 | 34.48 | 34.48 | 33.53 | 33.91 | 499,329 | -0.61(-1.77%) |
Sep 29, 2023 | 35.19 | 35.33 | 34.43 | 34.52 | 463,512 | -0.57(-1.62%) |
Sep 28, 2023 | 35.01 | 35.34 | 35.01 | 35.09 | 642,368 | +0.04(+0.11%) |
Sep 27, 2023 | 35.00 | 35.53 | 34.94 | 35.05 | 489,783 | +0.05(+0.14%) |
Sep 26, 2023 | 34.90 | 35.50 | 34.51 | 35.00 | 711,862 | +0.06(+0.17%) |
Sep 25, 2023 | 34.72 | 35.20 | 34.89 | 34.94 | 336,735 | +0.02(+0.06%) |
Sep 22, 2023 | 34.85 | 35.29 | 34.08 | 34.92 | 407,659 | +0.05(+0.14%) |
Sep 21, 2023 | 34.85 | 34.93 | 34.30 | 34.87 | 361,847 | -0.13(-0.37%) |
Sep 20, 2023 | 35.10 | 35.39 | 34.84 | 35.00 | 408,979 | +0.04(+0.11%) |
Sep 19, 2023 | 35.08 | 35.24 | 34.93 | 34.96 | 484,933 | -0.12(-0.34%) |
Sep 18, 2023 | 34.80 | 35.70 | 34.73 | 35.08 | 939,427 | +1.22(+3.60%) |
Sep 15, 2023 | 34.34 | 34.41 | 33.58 | 33.86 | 1,178,961 | -0.56(-1.63%) |
Sep 14, 2023 | 34.09 | 34.58 | 33.91 | 34.42 | 848,421 | +0.49(+1.44%) |
Sep 13, 2023 | 33.37 | 34.30 | 33.25 | 33.93 | 832,833 | +0.49(+1.47%) |
Sep 12, 2023 | 33.07 | 33.52 | 32.81 | 33.44 | 458,423 | +0.42(+1.27%) |
Sep 11, 2023 | 32.89 | 33.10 | 32.23 | 33.02 | 680,407 | +0.37(+1.13%) |
Sep 08, 2023 | 33.07 | 33.12 | 32.30 | 32.65 | 876,883 | -0.35(-1.06%) |
Sep 07, 2023 | 33.22 | 33.22 | 32.67 | 33.00 | 806,966 | -0.14(-0.42%) |
Sep 06, 2023 | 33.50 | 33.82 | 32.94 | 33.14 | 605,370 | -0.22(-0.66%) |
Sep 05, 2023 | 36.06 | 36.28 | 33.08 | 33.36 | 1,191,091 | -2.82(-7.79%) |
Sep 01, 2023 | 36.19 | 36.39 | 35.90 | 36.18 | 639,577 | +0.10(+0.28%) |
Aug 31, 2023 | 36.40 | 36.43 | 35.87 | 36.08 | 521,920 | -0.39(-1.07%) |
Aug 30, 2023 | 35.71 | 36.54 | 35.67 | 36.47 | 496,088 | +0.71(+1.99%) |
Aug 29, 2023 | 34.62 | 35.98 | 34.59 | 35.76 | 555,760 | +1.14(+3.29%) |
Aug 28, 2023 | 34.69 | 35.04 | 34.24 | 34.62 | 666,416 | +0.16(+0.46%) |
Aug 25, 2023 | 33.87 | 34.55 | 33.60 | 34.46 | 631,309 | +0.71(+2.10%) |
Aug 24, 2023 | 33.82 | 34.09 | 33.65 | 33.75 | 482,393 | -0.05(-0.15%) |
Aug 23, 2023 | 34.16 | 34.33 | 33.75 | 33.80 | 611,555 | -0.20(-0.59%) |
Aug 22, 2023 | 34.26 | 34.54 | 33.89 | 34.00 | 564,505 | -0.14(-0.41%) |
Aug 21, 2023 | 35.14 | 35.17 | 34.10 | 34.14 | 418,780 | -0.89(-2.54%) |
Aug 18, 2023 | 35.10 | 35.34 | 34.98 | 35.03 | 567,896 | -0.16(-0.45%) |
Aug 17, 2023 | 36.05 | 36.47 | 34.97 | 35.19 | 438,020 | -0.86(-2.39%) |
Aug 16, 2023 | 36.54 | 36.82 | 35.98 | 36.05 | 288,238 | -0.53(-1.45%) |
Aug 15, 2023 | 36.62 | 36.93 | 36.47 | 36.58 | 329,461 | -0.23(-0.62%) |
Aug 14, 2023 | 37.01 | 37.20 | 36.45 | 36.81 | 380,685 | -0.11(-0.30%) |
Aug 11, 2023 | 36.46 | 37.05 | 36.46 | 36.92 | 278,593 | +0.44(+1.21%) |
Aug 10, 2023 | 37.27 | 37.53 | 36.45 | 36.48 | 591,542 | -0.76(-2.04%) |
Aug 09, 2023 | 37.11 | 37.58 | 36.90 | 37.24 | 638,223 | +0.04(+0.11%) |
Aug 08, 2023 | 38.67 | 38.67 | 36.98 | 37.20 | 504,917 | -1.65(-4.25%) |
Aug 07, 2023 | 38.26 | 38.87 | 38.26 | 38.85 | 541,689 | +0.54(+1.41%) |
Aug 04, 2023 | 38.57 | 38.80 | 38.26 | 38.31 | 400,311 | -0.23(-0.60%) |
Aug 03, 2023 | 38.82 | 38.89 | 38.42 | 38.54 | 402,232 | -0.23(-0.59%) |
Aug 02, 2023 | 38.60 | 39.34 | 38.60 | 38.77 | 386,451 | -0.11(-0.28%) |
Aug 01, 2023 | 38.75 | 38.99 | 38.51 | 38.88 | 496,022 | +0.17(+0.44%) |
Jul 31, 2023 | 38.02 | 38.77 | 37.99 | 38.71 | 549,971 | +0.61(+1.60%) |
Jul 28, 2023 | 37.39 | 38.18 | 37.20 | 38.10 | 393,402 | +1.05(+2.83%) |
Jul 27, 2023 | 38.44 | 38.44 | 36.90 | 37.05 | 593,158 | -1.39(-3.62%) |
Jul 26, 2023 | 38.61 | 39.07 | 38.31 | 38.44 | 624,172 | -0.29(-0.75%) |
Jul 25, 2023 | 37.76 | 38.75 | 37.59 | 38.73 | 484,596 | +0.96(+2.54%) |
Jul 24, 2023 | 37.72 | 38.19 | 37.54 | 37.77 | 979,202 | +0.04(+0.11%) |
Jul 21, 2023 | 37.46 | 37.88 | 37.25 | 37.73 | 746,861 | +0.42(+1.13%) |
Jul 20, 2023 | 37.68 | 37.88 | 37.18 | 37.31 | 376,593 | -0.22(-0.59%) |
Jul 19, 2023 | 38.05 | 38.43 | 37.18 | 37.53 | 503,182 | -0.32(-0.85%) |
Jul 18, 2023 | 36.63 | 37.87 | 36.12 | 37.85 | 529,087 | +1.26(+3.44%) |
Jul 17, 2023 | 36.73 | 37.12 | 36.45 | 36.59 | 415,071 | -0.20(-0.54%) |
Jul 14, 2023 | 36.32 | 36.83 | 35.99 | 36.79 | 469,945 | +0.53(+1.46%) |
Jul 13, 2023 | 36.50 | 36.68 | 36.24 | 36.26 | 439,106 | -0.14(-0.38%) |
Jul 12, 2023 | 35.98 | 36.69 | 35.98 | 36.40 | 459,276 | -0.02(-0.05%) |
Jul 11, 2023 | 36.51 | 36.63 | 36.16 | 36.42 | 455,225 | -0.09(-0.25%) |
Jul 10, 2023 | 36.57 | 37.06 | 36.37 | 36.51 | 459,721 | -0.02(-0.05%) |
Jul 07, 2023 | 37.15 | 37.25 | 36.51 | 36.53 | 445,937 | -0.77(-2.06%) |
Jul 06, 2023 | 37.19 | 37.87 | 37.01 | 37.30 | 506,538 | +0.44(+1.19%) |
Jul 05, 2023 | 36.51 | 37.02 | 36.14 | 36.86 | 661,662 | +0.19(+0.52%) |
Jul 03, 2023 | 36.59 | 36.91 | 36.22 | 36.67 | 289,233 | +0.08(+0.22%) |
Jun 30, 2023 | 36.15 | 36.77 | 36.14 | 36.59 | 788,630 | +0.82(+2.29%) |
Jun 29, 2023 | 35.95 | 36.87 | 35.04 | 35.77 | 1,615,153 | +1.17(+3.38%) |
Jun 28, 2023 | 34.75 | 34.89 | 34.00 | 34.60 | 1,601,340 | -0.36(-1.03%) |
Jun 27, 2023 | 35.12 | 35.89 | 34.89 | 34.96 | 862,358 | -0.14(-0.40%) |
Jun 26, 2023 | 35.99 | 36.00 | 35.00 | 35.10 | 882,128 | -0.96(-2.66%) |
Jun 23, 2023 | 36.53 | 36.66 | 35.83 | 36.06 | 1,479,954 | -0.64(-1.74%) |
Jun 22, 2023 | 36.70 | 36.83 | 36.51 | 36.70 | 383,279 | +0.06(+0.16%) |
Jun 21, 2023 | 36.76 | 37.02 | 36.43 | 36.64 | 557,250 | -0.10(-0.27%) |
Jun 20, 2023 | 37.07 | 37.35 | 36.68 | 36.74 | 488,708 | -0.32(-0.86%) |
Jun 16, 2023 | 36.41 | 37.06 | 36.01 | 37.06 | 1,435,844 | +1.21(+3.38%) |
Jun 15, 2023 | 35.46 | 36.09 | 35.46 | 35.85 | 433,584 | +0.44(+1.24%) |
Jun 14, 2023 | 35.81 | 35.91 | 35.24 | 35.41 | 540,162 | -0.47(-1.31%) |
Jun 13, 2023 | 35.63 | 35.98 | 35.55 | 35.88 | 578,729 | +0.28(+0.79%) |
Jun 12, 2023 | 35.92 | 35.92 | 35.45 | 35.60 | 729,350 | -0.23(-0.64%) |
Jun 09, 2023 | 35.78 | 35.93 | 35.55 | 35.83 | 490,313 | -0.05(-0.14%) |
Jun 08, 2023 | 35.82 | 35.89 | 35.35 | 35.88 | 409,211 | -0.04(-0.11%) |
Jun 07, 2023 | 35.45 | 36.18 | 34.97 | 35.92 | 624,354 | +0.32(+0.90%) |
Jun 06, 2023 | 36.06 | 36.19 | 35.23 | 35.60 | 715,522 | -0.35(-0.97%) |
Jun 05, 2023 | 36.40 | 36.42 | 35.69 | 35.95 | 361,656 | -0.86(-2.34%) |
Jun 02, 2023 | 36.09 | 36.83 | 36.08 | 36.81 | 495,019 | +1.02(+2.85%) |