Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 34.73 | 35.83 | 34.73 | 35.27 | 32,515 | +0.38(+1.09%) |
May 21, 2024 | 34.91 | 35.22 | 34.21 | 34.89 | 20,835 | -0.17(-0.48%) |
May 20, 2024 | 34.52 | 35.25 | 33.87 | 35.06 | 67,031 | +0.44(+1.27%) |
May 17, 2024 | 34.38 | 34.80 | 34.15 | 34.62 | 36,940 | +0.54(+1.58%) |
May 16, 2024 | 33.72 | 34.24 | 33.48 | 34.08 | 38,885 | +0.52(+1.55%) |
May 15, 2024 | 33.34 | 34.16 | 32.98 | 33.56 | 183,250 | +0.56(+1.70%) |
May 14, 2024 | 32.61 | 33.36 | 32.40 | 33.00 | 56,626 | +0.55(+1.69%) |
May 13, 2024 | 32.35 | 32.74 | 31.96 | 32.45 | 50,046 | +0.29(+0.90%) |
May 10, 2024 | 32.25 | 32.62 | 31.68 | 32.16 | 30,337 | -0.16(-0.50%) |
May 09, 2024 | 31.48 | 32.75 | 31.48 | 32.32 | 51,108 | +0.73(+2.31%) |
May 08, 2024 | 31.47 | 31.69 | 30.98 | 31.59 | 32,312 | -0.28(-0.88%) |
May 07, 2024 | 31.65 | 32.77 | 31.65 | 31.87 | 32,406 | -0.61(-1.88%) |
May 06, 2024 | 32.50 | 32.67 | 31.88 | 32.48 | 54,228 | -0.01(-0.03%) |
May 03, 2024 | 35.21 | 35.21 | 32.34 | 32.49 | 90,444 | -2.06(-5.96%) |
May 02, 2024 | 34.36 | 35.50 | 32.89 | 34.55 | 380,999 | +1.22(+3.66%) |
May 01, 2024 | 27.88 | 34.36 | 27.00 | 33.33 | 256,569 | +7.64(+29.74%) |
Apr 30, 2024 | 25.54 | 25.87 | 25.17 | 25.69 | 65,825 | -0.16(-0.62%) |
Apr 29, 2024 | 26.52 | 26.60 | 25.76 | 25.85 | 23,946 | -0.32(-1.22%) |
Apr 26, 2024 | 26.03 | 26.68 | 25.80 | 26.17 | 22,671 | +0.00(+0.00%) |
Apr 25, 2024 | 25.74 | 26.22 | 25.22 | 26.17 | 31,837 | +0.10(+0.38%) |
Apr 24, 2024 | 26.86 | 26.86 | 25.85 | 26.07 | 62,844 | -0.85(-3.16%) |
Apr 23, 2024 | 25.56 | 27.00 | 25.35 | 26.92 | 52,914 | +1.53(+6.03%) |
Apr 22, 2024 | 26.52 | 26.56 | 25.26 | 25.39 | 116,361 | -1.10(-4.15%) |
Apr 19, 2024 | 26.24 | 27.09 | 26.22 | 26.49 | 54,909 | +0.10(+0.38%) |
Apr 18, 2024 | 26.52 | 26.92 | 26.39 | 26.39 | 140,406 | -0.13(-0.49%) |
Apr 17, 2024 | 26.73 | 26.73 | 26.39 | 26.52 | 443,034 | -0.08(-0.30%) |
Apr 16, 2024 | 26.30 | 26.86 | 26.25 | 26.60 | 155,354 | +0.18(+0.68%) |
Apr 15, 2024 | 27.27 | 27.28 | 26.25 | 26.42 | 232,337 | -0.58(-2.15%) |
Apr 12, 2024 | 27.54 | 27.97 | 26.86 | 27.00 | 79,493 | -0.68(-2.46%) |
Apr 11, 2024 | 27.59 | 27.74 | 27.10 | 27.68 | 156,906 | +0.04(+0.14%) |
Apr 10, 2024 | 27.32 | 27.86 | 26.99 | 27.64 | 53,666 | -0.11(-0.40%) |
Apr 09, 2024 | 27.86 | 28.02 | 27.23 | 27.75 | 48,073 | +0.26(+0.95%) |
Apr 08, 2024 | 27.35 | 27.80 | 27.35 | 27.49 | 27,672 | +0.41(+1.51%) |
Apr 05, 2024 | 27.04 | 27.43 | 26.83 | 27.08 | 290,234 | -0.10(-0.37%) |
Apr 04, 2024 | 27.39 | 27.94 | 27.18 | 27.18 | 23,912 | +0.22(+0.82%) |
Apr 03, 2024 | 26.67 | 27.36 | 26.50 | 26.96 | 34,471 | -0.01(-0.04%) |
Apr 02, 2024 | 27.60 | 27.60 | 26.51 | 26.97 | 62,371 | -0.93(-3.33%) |
Apr 01, 2024 | 29.34 | 29.49 | 27.57 | 27.90 | 49,109 | -1.44(-4.91%) |
Mar 28, 2024 | 29.22 | 29.78 | 29.18 | 29.34 | 44,026 | +0.54(+1.87%) |
Mar 27, 2024 | 28.49 | 29.16 | 28.44 | 28.80 | 32,256 | +0.59(+2.09%) |
Mar 26, 2024 | 27.93 | 28.25 | 27.35 | 28.21 | 41,192 | +0.77(+2.81%) |
Mar 25, 2024 | 27.50 | 28.20 | 27.44 | 27.44 | 31,203 | -0.22(-0.80%) |
Mar 22, 2024 | 28.30 | 28.30 | 27.62 | 27.66 | 19,931 | -0.60(-2.12%) |
Mar 21, 2024 | 29.17 | 29.17 | 28.04 | 28.26 | 36,646 | -0.56(-1.94%) |
Mar 20, 2024 | 27.60 | 29.01 | 27.60 | 28.82 | 40,993 | +1.03(+3.71%) |
Mar 19, 2024 | 27.47 | 28.33 | 27.31 | 27.79 | 65,787 | +0.32(+1.16%) |
Mar 18, 2024 | 28.07 | 28.27 | 27.29 | 27.47 | 42,863 | -0.70(-2.48%) |
Mar 15, 2024 | 28.06 | 28.52 | 27.92 | 28.17 | 83,424 | -0.14(-0.49%) |
Mar 14, 2024 | 28.74 | 29.36 | 28.00 | 28.31 | 44,753 | -0.67(-2.31%) |
Mar 13, 2024 | 29.01 | 29.76 | 28.73 | 28.98 | 30,380 | -0.38(-1.29%) |
Mar 12, 2024 | 29.71 | 30.03 | 29.06 | 29.36 | 89,115 | -0.09(-0.31%) |
Mar 11, 2024 | 30.52 | 30.52 | 29.28 | 29.45 | 33,392 | -1.22(-3.98%) |
Mar 08, 2024 | 30.58 | 31.01 | 30.41 | 30.67 | 30,464 | +0.52(+1.72%) |
Mar 07, 2024 | 30.22 | 30.72 | 29.88 | 30.15 | 31,776 | +0.36(+1.21%) |
Mar 06, 2024 | 30.46 | 30.64 | 29.72 | 29.79 | 42,893 | -0.54(-1.78%) |
Mar 05, 2024 | 31.66 | 31.66 | 30.28 | 30.33 | 66,966 | -1.31(-4.14%) |
Mar 04, 2024 | 32.15 | 32.27 | 31.28 | 31.64 | 22,600 | -0.43(-1.34%) |
Mar 01, 2024 | 31.84 | 32.45 | 31.28 | 32.07 | 28,739 | +0.17(+0.53%) |
Feb 29, 2024 | 33.29 | 33.49 | 31.90 | 31.90 | 24,845 | -0.66(-2.03%) |
Feb 28, 2024 | 32.85 | 33.11 | 32.56 | 32.56 | 17,268 | -0.70(-2.10%) |
Feb 27, 2024 | 33.39 | 33.57 | 32.76 | 33.26 | 23,532 | +0.28(+0.85%) |
Feb 26, 2024 | 32.55 | 34.28 | 32.55 | 32.98 | 32,963 | +0.19(+0.58%) |
Feb 23, 2024 | 31.66 | 32.85 | 31.53 | 32.79 | 23,649 | +0.92(+2.89%) |
Feb 22, 2024 | 31.36 | 32.17 | 31.27 | 31.87 | 37,333 | +0.37(+1.17%) |
Feb 21, 2024 | 31.59 | 31.87 | 31.28 | 31.50 | 35,336 | -0.07(-0.22%) |
Feb 20, 2024 | 30.76 | 31.98 | 30.21 | 31.57 | 40,379 | +0.28(+0.89%) |
Feb 16, 2024 | 32.40 | 32.51 | 31.22 | 31.29 | 40,641 | -1.27(-3.90%) |
Feb 15, 2024 | 33.51 | 33.66 | 32.20 | 32.56 | 59,704 | -0.47(-1.42%) |
Feb 14, 2024 | 32.39 | 33.24 | 32.39 | 33.03 | 31,753 | +1.03(+3.22%) |
Feb 13, 2024 | 32.78 | 33.85 | 31.71 | 32.00 | 80,285 | -2.08(-6.10%) |
Feb 12, 2024 | 32.58 | 34.66 | 32.25 | 34.08 | 60,843 | +1.36(+4.16%) |
Feb 09, 2024 | 31.86 | 32.87 | 31.80 | 32.72 | 38,373 | +0.83(+2.60%) |
Feb 08, 2024 | 31.06 | 32.11 | 31.06 | 31.89 | 37,822 | +1.09(+3.54%) |
Feb 07, 2024 | 30.65 | 30.90 | 29.34 | 30.80 | 69,611 | +0.05(+0.16%) |
Feb 06, 2024 | 30.88 | 31.73 | 30.32 | 30.75 | 52,128 | +0.00(+0.00%) |
Feb 05, 2024 | 31.27 | 31.87 | 30.75 | 30.75 | 43,956 | -1.02(-3.21%) |
Feb 02, 2024 | 32.50 | 32.56 | 30.96 | 31.77 | 64,905 | -0.66(-2.04%) |
Feb 01, 2024 | 33.90 | 37.25 | 27.69 | 32.43 | 87,336 | -2.78(-7.90%) |
Jan 31, 2024 | 35.12 | 37.50 | 35.12 | 35.21 | 86,631 | +0.25(+0.72%) |
Jan 30, 2024 | 35.29 | 35.29 | 34.19 | 34.96 | 29,030 | -0.60(-1.69%) |
Jan 29, 2024 | 35.03 | 35.56 | 34.67 | 35.56 | 18,992 | +1.21(+3.52%) |
Jan 26, 2024 | 34.91 | 34.91 | 34.35 | 34.35 | 18,684 | -0.34(-0.98%) |
Jan 25, 2024 | 35.16 | 35.16 | 34.49 | 34.69 | 37,261 | -0.11(-0.32%) |
Jan 24, 2024 | 35.28 | 35.78 | 34.38 | 34.80 | 36,877 | +0.09(+0.26%) |
Jan 23, 2024 | 34.03 | 34.80 | 33.71 | 34.71 | 30,370 | +1.07(+3.18%) |
Jan 22, 2024 | 33.91 | 34.56 | 33.26 | 33.64 | 28,839 | -0.33(-0.97%) |
Jan 19, 2024 | 34.40 | 34.40 | 33.55 | 33.97 | 32,153 | -0.14(-0.41%) |
Jan 18, 2024 | 33.53 | 34.11 | 33.42 | 34.11 | 27,557 | +0.68(+2.03%) |
Jan 17, 2024 | 33.08 | 33.70 | 32.88 | 33.43 | 44,624 | -0.07(-0.21%) |
Jan 16, 2024 | 33.29 | 33.63 | 32.90 | 33.50 | 46,073 | -0.23(-0.68%) |
Jan 12, 2024 | 34.34 | 34.34 | 33.48 | 33.73 | 38,474 | -0.15(-0.44%) |
Jan 11, 2024 | 33.93 | 34.28 | 33.33 | 33.88 | 39,200 | -0.37(-1.08%) |
Jan 10, 2024 | 33.73 | 34.87 | 33.34 | 34.25 | 33,499 | +0.53(+1.57%) |
Jan 09, 2024 | 34.07 | 34.44 | 33.63 | 33.72 | 36,657 | -0.85(-2.46%) |
Jan 08, 2024 | 33.40 | 34.98 | 33.40 | 34.57 | 38,673 | +1.45(+4.38%) |
Jan 05, 2024 | 33.54 | 33.74 | 33.05 | 33.12 | 52,412 | -0.78(-2.30%) |
Jan 04, 2024 | 34.39 | 34.52 | 33.88 | 33.90 | 38,136 | -0.30(-0.88%) |
Jan 03, 2024 | 35.58 | 35.64 | 34.12 | 34.20 | 42,908 | -1.36(-3.82%) |
Jan 02, 2024 | 36.30 | 36.81 | 35.27 | 35.56 | 33,698 | -0.79(-2.17%) |
Dec 29, 2023 | 37.10 | 37.10 | 36.26 | 36.35 | 74,563 | -0.58(-1.57%) |
Dec 28, 2023 | 36.77 | 37.06 | 36.72 | 36.93 | 65,043 | -0.08(-0.22%) |
Dec 27, 2023 | 37.39 | 37.48 | 36.77 | 37.01 | 65,616 | -0.13(-0.35%) |
Dec 26, 2023 | 37.31 | 37.89 | 36.98 | 37.14 | 73,326 | +0.19(+0.51%) |
Dec 22, 2023 | 36.50 | 37.10 | 36.06 | 36.95 | 82,313 | +0.63(+1.73%) |
Dec 21, 2023 | 35.88 | 36.93 | 35.77 | 36.32 | 34,141 | +0.72(+2.02%) |
Dec 20, 2023 | 36.84 | 37.23 | 35.52 | 35.60 | 112,915 | -1.23(-3.34%) |
Dec 19, 2023 | 37.36 | 37.36 | 35.38 | 36.83 | 99,810 | -0.03(-0.08%) |
Dec 18, 2023 | 37.94 | 39.09 | 36.76 | 36.86 | 51,072 | -0.89(-2.36%) |
Dec 15, 2023 | 38.93 | 39.24 | 36.84 | 37.75 | 149,443 | -0.74(-1.92%) |
Dec 14, 2023 | 37.03 | 38.65 | 37.03 | 38.49 | 91,431 | +1.76(+4.79%) |
Dec 13, 2023 | 34.47 | 36.99 | 34.47 | 36.73 | 626,105 | +2.14(+6.19%) |
Dec 12, 2023 | 34.42 | 34.80 | 33.96 | 34.59 | 28,111 | +0.38(+1.11%) |
Dec 11, 2023 | 34.40 | 34.60 | 33.93 | 34.21 | 40,972 | -0.38(-1.10%) |
Dec 08, 2023 | 33.66 | 35.06 | 33.66 | 34.59 | 48,555 | +0.70(+2.07%) |
Dec 07, 2023 | 34.43 | 34.80 | 33.65 | 33.89 | 36,494 | -0.55(-1.60%) |
Dec 06, 2023 | 34.43 | 35.21 | 34.20 | 34.44 | 40,809 | +0.39(+1.15%) |
Dec 05, 2023 | 33.64 | 34.15 | 32.88 | 34.05 | 59,284 | +0.41(+1.22%) |
Dec 04, 2023 | 33.05 | 34.01 | 32.93 | 33.64 | 44,133 | +0.25(+0.75%) |
Dec 01, 2023 | 32.64 | 33.65 | 32.64 | 33.39 | 73,029 | +0.57(+1.74%) |
Nov 30, 2023 | 33.07 | 33.07 | 31.75 | 32.82 | 40,800 | -0.10(-0.30%) |
Nov 29, 2023 | 33.38 | 34.42 | 32.65 | 32.92 | 50,484 | -0.05(-0.15%) |
Nov 28, 2023 | 33.56 | 33.62 | 32.58 | 32.97 | 44,781 | -0.76(-2.25%) |
Nov 27, 2023 | 33.52 | 34.08 | 33.24 | 33.73 | 38,837 | -0.13(-0.38%) |
Nov 24, 2023 | 34.14 | 34.42 | 33.41 | 33.86 | 60,197 | -0.30(-0.88%) |
Nov 22, 2023 | 34.07 | 34.59 | 33.58 | 34.16 | 63,838 | +0.27(+0.80%) |
Nov 21, 2023 | 34.50 | 34.98 | 33.82 | 33.89 | 60,821 | -1.03(-2.95%) |
Nov 20, 2023 | 34.79 | 35.75 | 34.70 | 34.92 | 121,019 | -0.17(-0.48%) |
Nov 17, 2023 | 34.47 | 35.15 | 34.05 | 35.09 | 172,995 | +1.06(+3.11%) |
Nov 16, 2023 | 33.82 | 34.23 | 31.93 | 34.03 | 73,430 | +0.21(+0.62%) |
Nov 15, 2023 | 34.77 | 34.92 | 33.60 | 33.82 | 130,875 | -0.82(-2.37%) |
Nov 14, 2023 | 33.66 | 34.64 | 33.49 | 34.64 | 92,061 | +2.28(+7.05%) |
Nov 13, 2023 | 31.70 | 32.80 | 31.64 | 32.36 | 89,100 | +0.96(+3.06%) |
Nov 10, 2023 | 31.47 | 31.48 | 30.30 | 31.40 | 78,821 | +0.13(+0.42%) |
Nov 09, 2023 | 33.08 | 34.48 | 31.13 | 31.27 | 50,200 | -1.97(-5.93%) |
Nov 08, 2023 | 32.50 | 34.19 | 31.76 | 33.24 | 92,147 | +2.28(+7.36%) |
Nov 07, 2023 | 30.67 | 31.20 | 30.57 | 30.96 | 23,287 | +0.50(+1.64%) |
Nov 06, 2023 | 30.86 | 31.07 | 30.41 | 30.46 | 22,614 | -0.59(-1.90%) |
Nov 03, 2023 | 29.78 | 31.44 | 29.76 | 31.05 | 56,639 | +1.39(+4.69%) |
Nov 02, 2023 | 30.02 | 30.31 | 29.30 | 29.66 | 54,250 | -0.12(-0.40%) |
Nov 01, 2023 | 29.36 | 29.79 | 29.05 | 29.78 | 27,068 | +0.32(+1.09%) |
Oct 31, 2023 | 29.10 | 29.61 | 28.90 | 29.46 | 28,030 | +0.52(+1.80%) |
Oct 30, 2023 | 28.88 | 29.06 | 28.33 | 28.94 | 23,111 | +0.34(+1.19%) |
Oct 27, 2023 | 28.64 | 29.12 | 28.28 | 28.60 | 27,794 | +0.13(+0.46%) |
Oct 26, 2023 | 28.71 | 29.05 | 28.24 | 28.47 | 27,589 | -0.25(-0.87%) |
Oct 25, 2023 | 29.09 | 29.59 | 28.56 | 28.72 | 44,953 | -0.59(-2.01%) |
Oct 24, 2023 | 29.11 | 29.61 | 29.06 | 29.31 | 36,026 | +0.54(+1.88%) |
Oct 23, 2023 | 29.47 | 29.62 | 28.74 | 28.77 | 591,092 | -0.77(-2.61%) |
Oct 20, 2023 | 29.59 | 29.88 | 29.25 | 29.54 | 36,709 | +0.12(+0.41%) |
Oct 19, 2023 | 29.68 | 29.80 | 29.00 | 29.42 | 39,321 | -0.24(-0.81%) |
Oct 18, 2023 | 30.54 | 30.57 | 29.60 | 29.66 | 32,419 | -0.82(-2.69%) |
Oct 17, 2023 | 30.58 | 31.23 | 30.45 | 30.48 | 66,913 | -0.11(-0.36%) |
Oct 16, 2023 | 29.67 | 30.78 | 29.78 | 30.59 | 46,382 | +0.94(+3.17%) |
Oct 13, 2023 | 30.33 | 30.33 | 29.59 | 29.65 | 24,535 | -0.57(-1.89%) |
Oct 12, 2023 | 31.81 | 31.81 | 29.99 | 30.22 | 50,517 | -1.17(-3.73%) |
Oct 11, 2023 | 31.84 | 32.23 | 30.60 | 31.39 | 42,013 | -0.43(-1.35%) |
Oct 10, 2023 | 31.61 | 32.20 | 31.22 | 31.82 | 38,436 | +0.33(+1.05%) |
Oct 09, 2023 | 31.35 | 32.21 | 31.09 | 31.49 | 37,423 | +0.09(+0.29%) |
Oct 06, 2023 | 30.93 | 31.75 | 29.76 | 31.40 | 35,024 | +0.20(+0.64%) |
Oct 05, 2023 | 31.23 | 31.35 | 30.45 | 31.20 | 48,562 | +0.17(+0.55%) |
Oct 04, 2023 | 30.56 | 31.18 | 30.12 | 31.03 | 29,068 | +0.34(+1.11%) |
Oct 03, 2023 | 30.77 | 31.02 | 30.36 | 30.69 | 32,584 | -0.18(-0.58%) |
Oct 02, 2023 | 31.71 | 32.24 | 30.41 | 30.87 | 67,996 | -1.22(-3.80%) |
Sep 29, 2023 | 31.34 | 32.54 | 31.34 | 32.09 | 72,220 | +0.88(+2.82%) |
Sep 28, 2023 | 31.03 | 32.32 | 31.01 | 31.21 | 31,562 | +0.11(+0.35%) |
Sep 27, 2023 | 31.48 | 31.94 | 30.76 | 31.10 | 41,693 | -0.35(-1.11%) |
Sep 26, 2023 | 31.89 | 32.51 | 31.37 | 31.45 | 33,147 | -0.68(-2.12%) |
Sep 25, 2023 | 32.19 | 32.27 | 31.88 | 32.13 | 26,342 | -0.31(-0.96%) |
Sep 22, 2023 | 32.68 | 33.10 | 32.29 | 32.44 | 37,759 | -0.31(-0.95%) |
Sep 21, 2023 | 32.72 | 33.09 | 32.25 | 32.75 | 26,470 | -0.34(-1.03%) |
Sep 20, 2023 | 34.46 | 34.46 | 33.02 | 33.09 | 25,627 | -0.97(-2.85%) |
Sep 19, 2023 | 33.55 | 34.41 | 33.47 | 34.06 | 37,008 | +0.28(+0.83%) |
Sep 18, 2023 | 34.55 | 35.17 | 33.65 | 33.78 | 29,665 | -0.85(-2.45%) |
Sep 15, 2023 | 35.06 | 35.37 | 34.37 | 34.63 | 156,489 | -0.50(-1.42%) |
Sep 14, 2023 | 35.68 | 36.95 | 34.95 | 35.13 | 33,759 | -0.45(-1.26%) |
Sep 13, 2023 | 35.23 | 36.28 | 35.06 | 35.58 | 55,888 | +0.05(+0.14%) |
Sep 12, 2023 | 38.23 | 38.29 | 35.45 | 35.53 | 45,395 | -2.72(-7.11%) |
Sep 11, 2023 | 38.42 | 39.41 | 38.17 | 38.25 | 76,775 | -0.11(-0.29%) |
Sep 08, 2023 | 37.62 | 38.46 | 37.58 | 38.36 | 38,404 | +0.59(+1.56%) |
Sep 07, 2023 | 38.16 | 38.21 | 37.45 | 37.77 | 60,156 | -0.35(-0.92%) |
Sep 06, 2023 | 36.26 | 38.16 | 36.13 | 38.12 | 95,622 | +1.76(+4.84%) |
Sep 05, 2023 | 35.93 | 36.66 | 35.50 | 36.36 | 69,978 | +0.16(+0.44%) |
Sep 01, 2023 | 37.04 | 37.28 | 36.15 | 36.20 | 46,602 | -0.62(-1.68%) |
Aug 31, 2023 | 37.92 | 38.49 | 36.81 | 36.82 | 55,762 | -1.04(-2.75%) |
Aug 30, 2023 | 37.29 | 38.90 | 37.29 | 37.86 | 88,940 | +0.39(+1.04%) |
Aug 29, 2023 | 37.53 | 37.65 | 36.93 | 37.47 | 75,022 | -0.17(-0.45%) |
Aug 28, 2023 | 37.47 | 38.28 | 37.10 | 37.64 | 66,054 | +0.18(+0.48%) |
Aug 25, 2023 | 37.21 | 37.62 | 36.75 | 37.46 | 61,379 | +0.44(+1.19%) |
Aug 24, 2023 | 37.85 | 38.18 | 36.95 | 37.02 | 82,155 | -0.98(-2.58%) |
Aug 23, 2023 | 38.38 | 38.80 | 37.59 | 38.00 | 81,158 | -0.30(-0.78%) |
Aug 22, 2023 | 37.66 | 38.62 | 37.66 | 38.30 | 69,744 | +0.49(+1.30%) |
Aug 21, 2023 | 38.09 | 38.89 | 37.51 | 37.81 | 86,830 | -0.30(-0.79%) |
Aug 18, 2023 | 37.67 | 39.38 | 37.56 | 38.11 | 115,368 | +0.29(+0.77%) |
Aug 17, 2023 | 37.83 | 38.45 | 37.17 | 37.82 | 80,299 | +0.15(+0.40%) |
Aug 16, 2023 | 37.62 | 38.70 | 37.35 | 37.67 | 98,403 | +0.14(+0.37%) |
Aug 15, 2023 | 37.26 | 38.47 | 37.26 | 37.53 | 81,527 | +0.17(+0.46%) |
Aug 14, 2023 | 37.01 | 37.45 | 36.55 | 37.36 | 64,912 | +0.17(+0.46%) |
Aug 11, 2023 | 36.62 | 37.38 | 36.27 | 37.19 | 208,145 | +0.78(+2.14%) |
Aug 10, 2023 | 35.80 | 37.01 | 35.50 | 36.41 | 128,809 | +0.56(+1.56%) |
Aug 09, 2023 | 35.28 | 36.19 | 34.56 | 35.85 | 67,751 | +0.76(+2.17%) |
Aug 08, 2023 | 34.63 | 35.63 | 33.86 | 35.09 | 86,885 | +0.40(+1.15%) |
Aug 07, 2023 | 34.14 | 35.22 | 33.74 | 34.69 | 69,618 | +0.75(+2.21%) |
Aug 04, 2023 | 32.67 | 34.19 | 32.64 | 33.94 | 67,921 | +1.31(+4.01%) |
Aug 03, 2023 | 32.50 | 33.01 | 31.57 | 32.63 | 53,945 | +0.03(+0.09%) |
Aug 02, 2023 | 34.39 | 34.50 | 29.86 | 32.60 | 98,230 | +1.42(+4.55%) |
Aug 01, 2023 | 31.89 | 32.84 | 30.94 | 31.18 | 91,426 | -0.89(-2.78%) |
Jul 31, 2023 | 32.06 | 32.44 | 31.03 | 32.07 | 62,056 | -0.05(-0.16%) |
Jul 28, 2023 | 31.49 | 32.26 | 30.84 | 32.12 | 38,566 | +0.83(+2.65%) |
Jul 27, 2023 | 31.78 | 31.97 | 31.21 | 31.29 | 54,830 | -0.30(-0.95%) |
Jul 26, 2023 | 31.55 | 31.74 | 31.23 | 31.59 | 37,613 | +0.07(+0.22%) |
Jul 25, 2023 | 30.80 | 32.04 | 30.62 | 31.52 | 52,502 | +0.41(+1.32%) |
Jul 24, 2023 | 31.97 | 32.08 | 31.04 | 31.11 | 37,490 | -0.74(-2.32%) |
Jul 21, 2023 | 32.48 | 32.48 | 30.83 | 31.85 | 63,238 | -0.31(-0.96%) |
Jul 20, 2023 | 32.21 | 32.68 | 31.83 | 32.16 | 46,318 | -0.03(-0.09%) |
Jul 19, 2023 | 32.00 | 32.61 | 31.89 | 32.19 | 53,697 | +0.22(+0.69%) |
Jul 18, 2023 | 31.01 | 32.39 | 30.58 | 31.97 | 56,671 | +0.89(+2.86%) |
Jul 17, 2023 | 29.80 | 31.31 | 29.59 | 31.08 | 59,546 | +1.02(+3.39%) |
Jul 14, 2023 | 30.01 | 30.22 | 29.53 | 30.06 | 34,400 | +0.03(+0.10%) |
Jul 13, 2023 | 30.00 | 30.26 | 29.67 | 30.03 | 55,707 | +0.04(+0.13%) |
Jul 12, 2023 | 28.59 | 30.25 | 28.45 | 29.99 | 67,939 | +1.71(+6.05%) |
Jul 11, 2023 | 28.31 | 28.34 | 27.77 | 28.28 | 38,787 | -0.02(-0.07%) |
Jul 10, 2023 | 28.50 | 29.17 | 28.19 | 28.30 | 38,560 | -0.30(-1.05%) |
Jul 07, 2023 | 29.31 | 29.45 | 28.20 | 28.60 | 63,983 | -0.65(-2.22%) |
Jul 06, 2023 | 29.14 | 29.80 | 28.82 | 29.25 | 58,016 | -0.19(-0.65%) |
Jul 05, 2023 | 30.86 | 30.86 | 29.22 | 29.44 | 62,335 | -1.50(-4.85%) |
Jul 03, 2023 | 31.01 | 31.29 | 30.66 | 30.94 | 36,411 | -0.37(-1.18%) |
Jun 30, 2023 | 31.34 | 31.60 | 30.58 | 31.31 | 96,357 | +0.12(+0.38%) |
Jun 29, 2023 | 30.42 | 31.51 | 30.05 | 31.19 | 40,389 | +1.04(+3.45%) |
Jun 28, 2023 | 30.07 | 30.31 | 29.63 | 30.15 | 49,046 | +0.09(+0.30%) |
Jun 27, 2023 | 30.32 | 30.36 | 29.38 | 30.06 | 75,884 | -0.09(-0.30%) |
Jun 26, 2023 | 30.05 | 30.67 | 29.61 | 30.15 | 61,629 | +0.15(+0.50%) |
Jun 23, 2023 | 30.73 | 30.91 | 28.95 | 30.00 | 186,563 | -1.12(-3.60%) |
Jun 22, 2023 | 30.05 | 31.30 | 29.64 | 31.12 | 94,830 | +1.02(+3.39%) |
Jun 21, 2023 | 29.85 | 32.04 | 29.61 | 30.10 | 168,401 | +0.98(+3.37%) |
Jun 20, 2023 | 26.01 | 29.31 | 25.76 | 29.12 | 500,579 | +4.04(+16.11%) |
Jun 16, 2023 | 25.82 | 25.82 | 24.55 | 25.08 | 269,371 | -0.35(-1.38%) |
Jun 15, 2023 | 25.77 | 26.08 | 25.21 | 25.43 | 76,427 | -0.34(-1.32%) |
Jun 14, 2023 | 26.39 | 26.50 | 25.40 | 25.77 | 80,644 | -0.54(-2.05%) |
Jun 13, 2023 | 24.71 | 27.97 | 24.08 | 26.31 | 304,706 | +3.62(+15.95%) |
Jun 12, 2023 | 22.41 | 23.17 | 22.15 | 22.69 | 125,323 | +0.31(+1.39%) |
Jun 09, 2023 | 21.07 | 22.62 | 20.75 | 22.38 | 94,856 | +1.24(+5.87%) |
Jun 08, 2023 | 19.69 | 21.19 | 19.62 | 21.14 | 141,582 | +1.54(+7.86%) |
Jun 07, 2023 | 19.12 | 19.75 | 19.12 | 19.60 | 55,140 | +0.56(+2.94%) |
Jun 06, 2023 | 18.67 | 19.31 | 18.51 | 19.04 | 62,888 | +0.36(+1.93%) |
Jun 05, 2023 | 18.87 | 19.12 | 18.68 | 18.68 | 40,088 | -0.34(-1.79%) |
Jun 02, 2023 | 18.53 | 19.03 | 18.36 | 19.02 | 80,921 | +0.79(+4.33%) |