Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 31.27 | 31.67 | 30.48 | 30.95 | 560,398 | -0.30(-0.96%) |
May 30, 2024 | 30.22 | 31.42 | 30.22 | 31.25 | 413,518 | +1.09(+3.61%) |
May 29, 2024 | 30.85 | 31.03 | 29.94 | 30.16 | 342,954 | -1.10(-3.52%) |
May 28, 2024 | 31.35 | 31.93 | 31.03 | 31.26 | 409,657 | +0.08(+0.26%) |
May 24, 2024 | 31.75 | 31.86 | 31.11 | 31.18 | 413,882 | -0.30(-0.95%) |
May 23, 2024 | 32.15 | 32.26 | 31.44 | 31.48 | 313,778 | -0.58(-1.81%) |
May 22, 2024 | 31.62 | 32.31 | 31.54 | 32.06 | 355,994 | +0.24(+0.75%) |
May 21, 2024 | 32.50 | 32.56 | 31.76 | 31.82 | 383,164 | -0.63(-1.94%) |
May 20, 2024 | 31.58 | 32.86 | 31.44 | 32.45 | 565,858 | +0.80(+2.53%) |
May 17, 2024 | 31.12 | 31.68 | 30.90 | 31.65 | 549,135 | +0.42(+1.34%) |
May 16, 2024 | 29.71 | 31.56 | 29.68 | 31.23 | 623,286 | +1.52(+5.12%) |
May 15, 2024 | 29.14 | 29.96 | 28.96 | 29.71 | 407,256 | +0.78(+2.70%) |
May 14, 2024 | 29.05 | 29.41 | 28.62 | 28.93 | 576,669 | +0.18(+0.63%) |
May 13, 2024 | 28.18 | 29.76 | 28.12 | 28.75 | 632,403 | +0.76(+2.72%) |
May 10, 2024 | 28.86 | 28.92 | 27.67 | 27.99 | 608,526 | -0.84(-2.91%) |
May 09, 2024 | 28.60 | 29.32 | 27.69 | 28.83 | 780,092 | +0.06(+0.21%) |
May 08, 2024 | 26.51 | 29.11 | 26.51 | 28.77 | 1,439,209 | -0.34(-1.17%) |
May 07, 2024 | 29.27 | 29.60 | 28.98 | 29.11 | 586,720 | -0.07(-0.24%) |
May 06, 2024 | 29.18 | 29.73 | 29.16 | 29.18 | 680,585 | +0.14(+0.48%) |
May 03, 2024 | 29.75 | 29.87 | 28.86 | 29.04 | 546,852 | -0.30(-1.02%) |
May 02, 2024 | 29.06 | 29.35 | 28.64 | 29.34 | 305,062 | +0.68(+2.37%) |
May 01, 2024 | 27.99 | 29.41 | 27.94 | 28.66 | 431,429 | +0.46(+1.63%) |
Apr 30, 2024 | 28.61 | 28.98 | 28.18 | 28.20 | 399,061 | -0.89(-3.06%) |
Apr 29, 2024 | 29.22 | 29.86 | 28.86 | 29.09 | 345,044 | +0.01(+0.03%) |
Apr 26, 2024 | 28.82 | 29.41 | 28.41 | 29.08 | 353,300 | +0.29(+1.01%) |
Apr 25, 2024 | 28.36 | 28.91 | 27.82 | 28.79 | 425,234 | +0.31(+1.09%) |
Apr 24, 2024 | 27.55 | 28.59 | 27.30 | 28.48 | 442,179 | +1.04(+3.79%) |
Apr 23, 2024 | 27.44 | 28.34 | 27.30 | 27.44 | 372,519 | -0.08(-0.29%) |
Apr 22, 2024 | 28.08 | 28.23 | 27.15 | 27.52 | 335,074 | -0.46(-1.64%) |
Apr 19, 2024 | 28.11 | 28.56 | 27.71 | 27.98 | 390,263 | -0.33(-1.17%) |
Apr 18, 2024 | 27.58 | 28.67 | 27.21 | 28.31 | 348,436 | +0.85(+3.10%) |
Apr 17, 2024 | 27.57 | 27.86 | 27.18 | 27.46 | 337,748 | -0.10(-0.36%) |
Apr 16, 2024 | 28.26 | 28.26 | 27.53 | 27.56 | 289,513 | -0.84(-2.96%) |
Apr 15, 2024 | 28.65 | 29.30 | 28.11 | 28.40 | 365,596 | -0.37(-1.29%) |
Apr 12, 2024 | 28.84 | 29.25 | 28.27 | 28.77 | 254,321 | -0.08(-0.28%) |
Apr 11, 2024 | 28.70 | 29.13 | 28.22 | 28.85 | 260,803 | +0.24(+0.84%) |
Apr 10, 2024 | 28.90 | 28.91 | 28.12 | 28.61 | 311,672 | -0.68(-2.32%) |
Apr 09, 2024 | 29.32 | 29.93 | 29.15 | 29.29 | 248,684 | +0.05(+0.17%) |
Apr 08, 2024 | 28.42 | 29.66 | 28.22 | 29.24 | 329,714 | +0.80(+2.81%) |
Apr 05, 2024 | 28.40 | 28.56 | 28.01 | 28.44 | 278,399 | +0.01(+0.04%) |
Apr 04, 2024 | 29.00 | 29.15 | 28.22 | 28.43 | 270,035 | -0.30(-1.04%) |
Apr 03, 2024 | 28.14 | 28.87 | 28.01 | 28.73 | 296,047 | +0.62(+2.21%) |
Apr 02, 2024 | 29.05 | 29.05 | 28.05 | 28.11 | 414,354 | -1.00(-3.44%) |
Apr 01, 2024 | 29.57 | 29.88 | 28.32 | 29.11 | 351,198 | -0.39(-1.32%) |
Mar 28, 2024 | 28.68 | 29.57 | 28.68 | 29.50 | 336,983 | +0.64(+2.22%) |
Mar 27, 2024 | 27.70 | 28.98 | 27.57 | 28.86 | 402,141 | +1.53(+5.60%) |
Mar 26, 2024 | 27.52 | 27.53 | 27.03 | 27.33 | 311,804 | -0.07(-0.26%) |
Mar 25, 2024 | 27.60 | 27.83 | 27.35 | 27.40 | 296,594 | -0.13(-0.47%) |
Mar 22, 2024 | 28.67 | 28.75 | 27.30 | 27.53 | 276,424 | -1.14(-3.98%) |
Mar 21, 2024 | 27.99 | 28.89 | 27.85 | 28.67 | 481,857 | +0.88(+3.17%) |
Mar 20, 2024 | 27.38 | 27.84 | 27.23 | 27.79 | 490,488 | +0.30(+1.09%) |
Mar 19, 2024 | 28.19 | 28.41 | 27.39 | 27.49 | 548,395 | -0.78(-2.76%) |
Mar 18, 2024 | 28.55 | 28.72 | 28.13 | 28.27 | 517,777 | -0.48(-1.67%) |
Mar 15, 2024 | 29.40 | 29.89 | 28.66 | 28.75 | 925,189 | -0.66(-2.24%) |
Mar 14, 2024 | 29.85 | 29.85 | 29.25 | 29.41 | 406,741 | -0.44(-1.47%) |
Mar 13, 2024 | 30.00 | 30.56 | 29.62 | 29.85 | 466,030 | -0.36(-1.19%) |
Mar 12, 2024 | 30.79 | 30.79 | 29.95 | 30.21 | 436,028 | -0.72(-2.33%) |
Mar 11, 2024 | 31.11 | 31.45 | 30.60 | 30.93 | 319,503 | -0.15(-0.48%) |
Mar 08, 2024 | 30.35 | 31.12 | 30.32 | 31.08 | 462,282 | +0.36(+1.17%) |
Mar 07, 2024 | 29.95 | 30.93 | 29.95 | 30.72 | 567,680 | +0.78(+2.61%) |
Mar 06, 2024 | 29.21 | 30.14 | 29.12 | 29.94 | 438,620 | +1.11(+3.85%) |
Mar 05, 2024 | 29.50 | 29.95 | 28.80 | 28.83 | 357,129 | -0.74(-2.50%) |
Mar 04, 2024 | 29.80 | 30.05 | 29.26 | 29.57 | 468,936 | -0.16(-0.54%) |
Mar 01, 2024 | 29.86 | 29.86 | 29.11 | 29.73 | 370,701 | -0.14(-0.47%) |
Feb 29, 2024 | 30.00 | 30.18 | 29.16 | 29.87 | 1,104,300 | +0.30(+1.01%) |
Feb 28, 2024 | 29.05 | 30.16 | 29.05 | 29.57 | 707,093 | +0.26(+0.89%) |
Feb 27, 2024 | 28.93 | 29.47 | 28.32 | 29.31 | 666,444 | +0.56(+1.95%) |
Feb 26, 2024 | 28.28 | 28.81 | 28.17 | 28.75 | 262,350 | +0.42(+1.48%) |
Feb 23, 2024 | 28.01 | 28.59 | 27.66 | 28.33 | 291,085 | +0.26(+0.93%) |
Feb 22, 2024 | 28.08 | 28.39 | 27.60 | 28.07 | 402,950 | -0.31(-1.09%) |
Feb 21, 2024 | 28.51 | 28.65 | 28.09 | 28.38 | 539,697 | -0.37(-1.29%) |
Feb 20, 2024 | 28.68 | 29.30 | 28.59 | 28.75 | 429,919 | -0.38(-1.30%) |
Feb 16, 2024 | 30.34 | 30.37 | 29.12 | 29.13 | 443,951 | -1.31(-4.30%) |
Feb 15, 2024 | 30.64 | 30.83 | 29.82 | 30.44 | 428,092 | -0.11(-0.36%) |
Feb 14, 2024 | 31.45 | 31.62 | 30.17 | 30.55 | 635,081 | +0.51(+1.70%) |
Feb 13, 2024 | 30.14 | 30.79 | 29.66 | 30.04 | 922,099 | +0.16(+0.54%) |
Feb 12, 2024 | 29.26 | 29.91 | 28.66 | 29.88 | 1,015,437 | +0.58(+1.98%) |
Feb 09, 2024 | 26.46 | 29.35 | 26.33 | 29.30 | 3,103,098 | +3.07(+11.70%) |
Feb 08, 2024 | 27.27 | 27.64 | 26.11 | 26.23 | 1,300,997 | -0.57(-2.13%) |
Feb 07, 2024 | 25.94 | 27.86 | 25.31 | 26.80 | 3,016,685 | -3.45(-11.40%) |
Feb 06, 2024 | 30.13 | 31.11 | 30.04 | 30.25 | 789,894 | -0.04(-0.13%) |
Feb 05, 2024 | 30.01 | 30.57 | 29.75 | 30.29 | 444,191 | -0.26(-0.85%) |
Feb 02, 2024 | 30.77 | 31.11 | 30.47 | 30.55 | 348,120 | -0.15(-0.49%) |
Feb 01, 2024 | 29.96 | 30.73 | 29.20 | 30.70 | 588,676 | +1.04(+3.51%) |
Jan 31, 2024 | 30.44 | 30.70 | 29.62 | 29.66 | 532,153 | -0.78(-2.56%) |
Jan 30, 2024 | 30.86 | 30.89 | 30.11 | 30.44 | 409,238 | -0.54(-1.74%) |
Jan 29, 2024 | 30.69 | 30.99 | 30.16 | 30.98 | 351,506 | +0.39(+1.27%) |
Jan 26, 2024 | 30.88 | 31.29 | 30.50 | 30.59 | 286,639 | -0.33(-1.07%) |
Jan 25, 2024 | 31.28 | 31.45 | 30.10 | 30.92 | 392,399 | -0.23(-0.74%) |
Jan 24, 2024 | 31.67 | 32.06 | 31.03 | 31.15 | 252,286 | -0.42(-1.33%) |
Jan 23, 2024 | 32.02 | 32.53 | 31.32 | 31.57 | 393,871 | +0.05(+0.16%) |
Jan 22, 2024 | 30.99 | 31.68 | 30.73 | 31.52 | 481,606 | +0.57(+1.84%) |
Jan 19, 2024 | 30.85 | 30.95 | 30.17 | 30.95 | 376,631 | +0.05(+0.16%) |
Jan 18, 2024 | 30.73 | 31.42 | 29.82 | 30.90 | 803,705 | -0.07(-0.23%) |
Jan 17, 2024 | 31.25 | 31.91 | 30.78 | 30.97 | 393,318 | -0.83(-2.61%) |
Jan 16, 2024 | 32.11 | 32.19 | 31.33 | 31.80 | 353,990 | -0.52(-1.61%) |
Jan 12, 2024 | 32.48 | 32.82 | 32.31 | 32.32 | 1,276,567 | +0.27(+0.84%) |
Jan 11, 2024 | 32.30 | 32.32 | 31.33 | 32.05 | 528,903 | -0.41(-1.26%) |
Jan 10, 2024 | 31.50 | 32.50 | 31.31 | 32.46 | 504,278 | -0.65(-1.96%) |
Jan 09, 2024 | 33.09 | 33.41 | 32.83 | 33.11 | 332,881 | -0.39(-1.16%) |
Jan 08, 2024 | 33.15 | 33.78 | 33.02 | 33.50 | 386,166 | +0.08(+0.24%) |
Jan 05, 2024 | 33.32 | 33.77 | 33.03 | 33.42 | 323,730 | -0.08(-0.24%) |
Jan 04, 2024 | 33.23 | 33.86 | 32.94 | 33.50 | 440,588 | +0.52(+1.58%) |
Jan 03, 2024 | 35.04 | 35.23 | 32.89 | 32.98 | 748,600 | -3.07(-8.52%) |
Jan 02, 2024 | 36.38 | 37.26 | 36.04 | 36.05 | 260,917 | -0.52(-1.42%) |
Dec 29, 2023 | 36.91 | 37.64 | 36.41 | 36.57 | 299,892 | -0.28(-0.76%) |
Dec 28, 2023 | 36.23 | 36.89 | 36.20 | 36.85 | 208,570 | +0.58(+1.60%) |
Dec 27, 2023 | 36.80 | 36.80 | 36.05 | 36.27 | 352,093 | -0.51(-1.39%) |
Dec 26, 2023 | 36.72 | 37.19 | 36.53 | 36.78 | 230,294 | +0.26(+0.71%) |
Dec 22, 2023 | 36.68 | 37.19 | 36.28 | 36.52 | 175,949 | -0.25(-0.68%) |
Dec 21, 2023 | 37.22 | 37.24 | 36.36 | 36.77 | 473,055 | -0.16(-0.43%) |
Dec 20, 2023 | 37.54 | 38.16 | 36.91 | 36.93 | 324,894 | -0.71(-1.89%) |
Dec 19, 2023 | 36.70 | 37.84 | 36.70 | 37.64 | 393,968 | +0.91(+2.48%) |
Dec 18, 2023 | 37.47 | 37.84 | 36.17 | 36.73 | 330,384 | -0.73(-1.95%) |
Dec 15, 2023 | 37.11 | 37.87 | 37.01 | 37.46 | 1,955,748 | +0.68(+1.85%) |
Dec 14, 2023 | 38.55 | 39.03 | 36.59 | 36.78 | 565,063 | -1.59(-4.14%) |
Dec 13, 2023 | 37.88 | 38.37 | 37.32 | 38.37 | 367,451 | +0.48(+1.27%) |
Dec 12, 2023 | 36.75 | 37.96 | 36.41 | 37.89 | 385,940 | +0.89(+2.41%) |
Dec 11, 2023 | 36.05 | 37.44 | 35.94 | 37.00 | 487,020 | +0.72(+1.98%) |
Dec 08, 2023 | 35.99 | 36.45 | 35.94 | 36.28 | 223,453 | +0.18(+0.50%) |
Dec 07, 2023 | 35.66 | 36.13 | 35.38 | 36.10 | 242,281 | +0.63(+1.78%) |
Dec 06, 2023 | 35.75 | 36.16 | 35.35 | 35.47 | 267,631 | -0.15(-0.42%) |
Dec 05, 2023 | 35.73 | 35.96 | 35.36 | 35.62 | 223,017 | -0.29(-0.81%) |
Dec 04, 2023 | 35.02 | 35.92 | 34.83 | 35.91 | 376,977 | +0.72(+2.05%) |
Dec 01, 2023 | 34.93 | 35.23 | 34.35 | 35.19 | 313,745 | +0.90(+2.62%) |
Nov 30, 2023 | 33.55 | 34.33 | 33.52 | 34.29 | 341,735 | +0.76(+2.27%) |
Nov 29, 2023 | 32.87 | 34.01 | 32.69 | 33.53 | 601,595 | +0.27(+0.81%) |
Nov 28, 2023 | 32.80 | 33.28 | 32.47 | 33.26 | 447,116 | +0.46(+1.40%) |
Nov 27, 2023 | 34.23 | 34.34 | 32.76 | 32.80 | 399,076 | -1.53(-4.46%) |
Nov 24, 2023 | 34.42 | 34.67 | 34.31 | 34.33 | 91,706 | +0.06(+0.18%) |
Nov 22, 2023 | 34.36 | 34.55 | 33.81 | 34.27 | 214,703 | -0.11(-0.32%) |
Nov 21, 2023 | 35.01 | 35.10 | 34.09 | 34.38 | 240,987 | +0.20(+0.59%) |
Nov 20, 2023 | 34.04 | 34.89 | 33.81 | 34.18 | 265,453 | +0.08(+0.23%) |
Nov 17, 2023 | 34.46 | 34.59 | 33.90 | 34.10 | 325,631 | -0.15(-0.44%) |
Nov 16, 2023 | 34.33 | 34.47 | 33.20 | 34.25 | 630,505 | -0.53(-1.52%) |
Nov 15, 2023 | 35.23 | 36.23 | 34.63 | 34.78 | 513,442 | +0.08(+0.23%) |
Nov 14, 2023 | 33.92 | 34.86 | 33.65 | 34.70 | 381,033 | +1.26(+3.77%) |
Nov 13, 2023 | 32.66 | 34.50 | 32.29 | 33.44 | 676,094 | +1.08(+3.34%) |
Nov 10, 2023 | 31.91 | 32.84 | 31.50 | 32.36 | 482,490 | +0.67(+2.11%) |
Nov 09, 2023 | 32.36 | 33.11 | 31.04 | 31.69 | 1,010,063 | -0.46(-1.43%) |
Nov 08, 2023 | 35.45 | 35.55 | 31.20 | 32.15 | 1,651,834 | -4.63(-12.59%) |
Nov 07, 2023 | 36.91 | 37.31 | 36.66 | 36.78 | 368,311 | -0.37(-1.00%) |
Nov 06, 2023 | 37.13 | 37.37 | 36.76 | 37.15 | 213,556 | -0.07(-0.19%) |
Nov 03, 2023 | 37.76 | 38.56 | 37.16 | 37.22 | 372,038 | +0.14(+0.38%) |
Nov 02, 2023 | 36.30 | 37.20 | 36.15 | 37.08 | 289,212 | +1.19(+3.32%) |
Nov 01, 2023 | 36.10 | 36.10 | 35.20 | 35.89 | 405,055 | -0.09(-0.25%) |
Oct 31, 2023 | 35.69 | 36.33 | 35.69 | 35.98 | 245,677 | +0.45(+1.27%) |
Oct 30, 2023 | 36.00 | 36.25 | 35.08 | 35.53 | 194,812 | -0.29(-0.81%) |
Oct 27, 2023 | 35.90 | 36.34 | 35.46 | 35.82 | 405,137 | -0.21(-0.58%) |
Oct 26, 2023 | 36.19 | 36.87 | 35.83 | 36.03 | 268,594 | -0.18(-0.50%) |
Oct 25, 2023 | 36.09 | 37.11 | 35.93 | 36.21 | 395,672 | -0.06(-0.17%) |
Oct 24, 2023 | 36.51 | 37.00 | 35.96 | 36.27 | 220,757 | +0.21(+0.58%) |
Oct 23, 2023 | 37.00 | 37.37 | 36.06 | 36.06 | 233,635 | -1.20(-3.22%) |
Oct 20, 2023 | 38.50 | 38.50 | 37.26 | 37.26 | 371,246 | -1.24(-3.22%) |
Oct 19, 2023 | 38.19 | 39.03 | 38.05 | 38.50 | 451,442 | +0.32(+0.84%) |
Oct 18, 2023 | 38.53 | 38.75 | 38.01 | 38.18 | 295,446 | -0.48(-1.24%) |
Oct 17, 2023 | 38.58 | 39.41 | 38.31 | 38.66 | 304,561 | -0.30(-0.77%) |
Oct 16, 2023 | 38.90 | 39.34 | 38.42 | 38.96 | 296,815 | +0.33(+0.85%) |
Oct 13, 2023 | 38.14 | 39.06 | 38.14 | 38.63 | 284,997 | +0.58(+1.52%) |
Oct 12, 2023 | 39.42 | 39.42 | 37.91 | 38.05 | 291,393 | -1.26(-3.21%) |
Oct 11, 2023 | 39.52 | 39.55 | 38.75 | 39.31 | 348,922 | +0.30(+0.77%) |
Oct 10, 2023 | 39.55 | 39.59 | 38.83 | 39.01 | 785,046 | +0.01(+0.03%) |
Oct 09, 2023 | 37.07 | 39.41 | 37.07 | 39.00 | 628,864 | +2.69(+7.41%) |
Oct 06, 2023 | 35.86 | 36.51 | 35.55 | 36.31 | 321,517 | +0.18(+0.50%) |
Oct 05, 2023 | 35.96 | 36.47 | 35.84 | 36.13 | 470,676 | -0.04(-0.11%) |
Oct 04, 2023 | 35.93 | 36.24 | 35.44 | 36.17 | 610,372 | +0.26(+0.72%) |
Oct 03, 2023 | 36.15 | 36.38 | 35.74 | 35.91 | 444,237 | -0.39(-1.07%) |
Oct 02, 2023 | 37.13 | 37.34 | 35.99 | 36.30 | 368,540 | -0.79(-2.13%) |
Sep 29, 2023 | 36.87 | 37.33 | 36.74 | 37.09 | 314,323 | +0.29(+0.79%) |
Sep 28, 2023 | 36.46 | 37.16 | 36.46 | 36.80 | 472,069 | +0.29(+0.79%) |
Sep 27, 2023 | 36.34 | 36.94 | 36.00 | 36.51 | 287,241 | +0.52(+1.44%) |
Sep 26, 2023 | 36.88 | 37.14 | 35.99 | 35.99 | 602,705 | -1.21(-3.25%) |
Sep 25, 2023 | 37.56 | 37.48 | 37.19 | 37.20 | 479,282 | -0.64(-1.69%) |
Sep 22, 2023 | 37.91 | 38.50 | 37.82 | 37.84 | 423,613 | -0.04(-0.11%) |
Sep 21, 2023 | 38.29 | 38.53 | 37.50 | 37.88 | 448,723 | -0.52(-1.35%) |
Sep 20, 2023 | 38.73 | 39.14 | 38.33 | 38.40 | 439,727 | +0.04(+0.10%) |
Sep 19, 2023 | 39.37 | 39.56 | 38.27 | 38.36 | 528,707 | -0.60(-1.54%) |
Sep 18, 2023 | 38.99 | 39.35 | 38.14 | 38.96 | 774,964 | +1.03(+2.72%) |
Sep 15, 2023 | 38.00 | 38.38 | 37.50 | 37.93 | 2,937,481 | -0.06(-0.16%) |
Sep 14, 2023 | 38.10 | 38.10 | 37.55 | 37.99 | 562,106 | +0.17(+0.45%) |
Sep 13, 2023 | 36.58 | 37.90 | 36.38 | 37.82 | 631,105 | +1.39(+3.82%) |
Sep 12, 2023 | 35.57 | 36.48 | 35.19 | 36.43 | 428,171 | +0.95(+2.68%) |
Sep 11, 2023 | 36.48 | 36.48 | 35.02 | 35.48 | 927,813 | -0.83(-2.29%) |
Sep 08, 2023 | 36.87 | 37.03 | 36.16 | 36.31 | 434,337 | -0.68(-1.84%) |
Sep 07, 2023 | 36.78 | 37.26 | 36.57 | 36.99 | 527,457 | +0.05(+0.14%) |
Sep 06, 2023 | 35.98 | 37.27 | 35.98 | 36.94 | 673,724 | +1.04(+2.90%) |
Sep 05, 2023 | 38.61 | 38.71 | 35.90 | 35.90 | 876,856 | -3.05(-7.83%) |
Sep 01, 2023 | 39.58 | 39.65 | 38.86 | 38.95 | 460,169 | -0.30(-0.76%) |
Aug 31, 2023 | 39.62 | 40.06 | 39.20 | 39.25 | 380,339 | -0.36(-0.91%) |
Aug 30, 2023 | 40.01 | 40.48 | 39.54 | 39.61 | 444,891 | -0.60(-1.49%) |
Aug 29, 2023 | 40.28 | 40.95 | 39.98 | 40.21 | 746,916 | -0.17(-0.42%) |
Aug 28, 2023 | 39.51 | 40.51 | 39.37 | 40.38 | 599,447 | +1.06(+2.70%) |
Aug 25, 2023 | 38.90 | 39.48 | 38.73 | 39.32 | 491,022 | +0.65(+1.68%) |
Aug 24, 2023 | 39.64 | 40.37 | 38.67 | 38.67 | 487,472 | -1.03(-2.59%) |
Aug 23, 2023 | 39.66 | 40.68 | 39.65 | 39.70 | 872,766 | +1.74(+4.58%) |
Aug 22, 2023 | 38.17 | 38.35 | 37.79 | 37.96 | 587,053 | -0.05(-0.13%) |
Aug 21, 2023 | 37.53 | 38.05 | 37.31 | 38.01 | 814,799 | +0.48(+1.28%) |
Aug 18, 2023 | 36.64 | 38.87 | 36.46 | 37.53 | 13,314,396 | +0.44(+1.19%) |
Aug 17, 2023 | 37.03 | 37.34 | 36.31 | 37.09 | 3,244,051 | +0.92(+2.54%) |
Aug 16, 2023 | 32.51 | 36.70 | 32.26 | 36.17 | 2,190,232 | +2.33(+6.89%) |
Aug 15, 2023 | 34.91 | 35.26 | 33.71 | 33.84 | 784,717 | -1.20(-3.42%) |
Aug 14, 2023 | 35.11 | 35.58 | 34.95 | 35.04 | 526,938 | -0.26(-0.74%) |
Aug 11, 2023 | 35.54 | 35.76 | 34.97 | 35.30 | 491,127 | -0.43(-1.20%) |
Aug 10, 2023 | 36.10 | 36.64 | 35.62 | 35.73 | 271,979 | -0.48(-1.33%) |
Aug 09, 2023 | 37.29 | 37.48 | 36.12 | 36.21 | 292,270 | -1.13(-3.03%) |
Aug 08, 2023 | 37.62 | 37.69 | 36.71 | 37.34 | 261,162 | -0.84(-2.20%) |
Aug 07, 2023 | 38.30 | 38.69 | 37.91 | 38.18 | 199,709 | +0.04(+0.10%) |
Aug 04, 2023 | 38.18 | 38.44 | 37.77 | 38.14 | 371,195 | +0.18(+0.47%) |
Aug 03, 2023 | 37.48 | 38.08 | 37.24 | 37.96 | 214,148 | +0.54(+1.44%) |
Aug 02, 2023 | 37.52 | 37.79 | 37.06 | 37.42 | 307,016 | -0.52(-1.37%) |
Aug 01, 2023 | 37.73 | 38.09 | 37.54 | 37.94 | 324,468 | -0.04(-0.11%) |
Jul 31, 2023 | 36.86 | 38.13 | 36.86 | 37.98 | 577,856 | +1.19(+3.23%) |
Jul 28, 2023 | 36.60 | 37.03 | 36.40 | 36.79 | 225,758 | +0.29(+0.79%) |
Jul 27, 2023 | 37.26 | 37.26 | 36.19 | 36.50 | 416,763 | -0.77(-2.07%) |
Jul 26, 2023 | 36.49 | 37.31 | 36.42 | 37.27 | 262,279 | +0.66(+1.80%) |
Jul 25, 2023 | 36.25 | 36.93 | 35.91 | 36.61 | 262,701 | +0.29(+0.80%) |
Jul 24, 2023 | 36.29 | 36.56 | 36.03 | 36.32 | 211,350 | +0.02(+0.06%) |
Jul 21, 2023 | 36.40 | 36.51 | 35.82 | 36.30 | 296,831 | +0.07(+0.19%) |
Jul 20, 2023 | 36.29 | 36.57 | 36.04 | 36.23 | 253,732 | +0.09(+0.25%) |
Jul 19, 2023 | 35.25 | 36.36 | 35.05 | 36.14 | 497,620 | +1.05(+2.99%) |
Jul 18, 2023 | 34.90 | 35.26 | 34.43 | 35.09 | 309,928 | +0.19(+0.54%) |
Jul 17, 2023 | 34.56 | 34.91 | 34.39 | 34.90 | 218,766 | +0.52(+1.51%) |
Jul 14, 2023 | 35.33 | 35.38 | 34.15 | 34.38 | 319,753 | -1.05(-2.96%) |
Jul 13, 2023 | 35.56 | 35.84 | 35.23 | 35.43 | 319,267 | -0.08(-0.23%) |
Jul 12, 2023 | 35.06 | 35.59 | 34.69 | 35.51 | 362,807 | +0.84(+2.42%) |
Jul 11, 2023 | 33.97 | 35.17 | 33.81 | 34.67 | 423,601 | +0.82(+2.42%) |
Jul 10, 2023 | 33.73 | 34.27 | 33.55 | 33.85 | 425,853 | +0.00(+0.00%) |
Jul 07, 2023 | 34.58 | 34.65 | 33.49 | 33.85 | 821,102 | +0.45(+1.35%) |
Jul 06, 2023 | 34.54 | 34.81 | 33.37 | 33.40 | 802,968 | -1.51(-4.33%) |
Jul 05, 2023 | 34.67 | 35.55 | 34.65 | 34.91 | 798,128 | -0.06(-0.17%) |
Jul 03, 2023 | 34.40 | 34.98 | 34.39 | 34.97 | 344,652 | +0.38(+1.10%) |
Jun 30, 2023 | 34.29 | 34.64 | 34.00 | 34.59 | 878,546 | +0.46(+1.35%) |
Jun 29, 2023 | 32.83 | 34.23 | 32.53 | 34.13 | 1,190,263 | +1.26(+3.83%) |
Jun 28, 2023 | 33.21 | 33.21 | 32.05 | 32.87 | 888,362 | -0.19(-0.57%) |
Jun 27, 2023 | 31.51 | 33.07 | 31.47 | 33.06 | 1,503,092 | +1.56(+4.95%) |
Jun 26, 2023 | 29.00 | 33.20 | 28.90 | 31.50 | 6,440,843 | -3.37(-9.66%) |
Jun 23, 2023 | 36.15 | 36.34 | 34.70 | 34.87 | 967,550 | -1.54(-4.23%) |
Jun 22, 2023 | 37.20 | 37.40 | 36.32 | 36.41 | 547,263 | -1.69(-4.44%) |
Jun 21, 2023 | 37.62 | 38.17 | 37.01 | 38.10 | 422,393 | +0.31(+0.82%) |
Jun 20, 2023 | 38.69 | 39.00 | 37.67 | 37.79 | 666,555 | -0.87(-2.25%) |
Jun 16, 2023 | 39.76 | 39.90 | 37.99 | 38.66 | 1,412,058 | -1.04(-2.62%) |
Jun 15, 2023 | 40.50 | 40.66 | 39.65 | 39.70 | 886,414 | -0.78(-1.93%) |
Jun 14, 2023 | 41.35 | 41.69 | 40.39 | 40.48 | 647,357 | -0.86(-2.08%) |
Jun 13, 2023 | 43.07 | 43.07 | 40.80 | 41.34 | 1,503,449 | -1.71(-3.97%) |
Jun 12, 2023 | 43.02 | 43.84 | 42.68 | 43.05 | 320,535 | +0.22(+0.51%) |
Jun 09, 2023 | 42.61 | 42.85 | 41.82 | 42.83 | 198,012 | +0.00(+0.00%) |
Jun 08, 2023 | 42.55 | 42.99 | 42.12 | 42.83 | 169,071 | +0.30(+0.71%) |
Jun 07, 2023 | 42.29 | 42.53 | 41.58 | 42.53 | 263,773 | +0.56(+1.33%) |
Jun 06, 2023 | 40.99 | 42.74 | 40.19 | 41.97 | 250,680 | +0.97(+2.37%) |
Jun 05, 2023 | 40.72 | 41.06 | 40.10 | 41.00 | 209,845 | -0.03(-0.07%) |
Jun 02, 2023 | 40.58 | 41.36 | 40.50 | 41.03 | 217,728 | +0.85(+2.12%) |