Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 69.22 | 69.46 | 68.29 | 68.66 | 534,500 | -0.87(-1.25%) |
May 30, 2024 | 69.29 | 70.39 | 69.20 | 69.53 | 313,086 | +0.31(+0.45%) |
May 29, 2024 | 70.39 | 70.39 | 69.05 | 69.22 | 679,879 | -1.53(-2.16%) |
May 28, 2024 | 71.23 | 71.35 | 70.36 | 70.75 | 628,398 | -0.16(-0.23%) |
May 24, 2024 | 71.75 | 71.75 | 70.70 | 70.91 | 405,684 | -0.54(-0.76%) |
May 23, 2024 | 69.81 | 71.55 | 69.69 | 71.45 | 579,254 | +1.83(+2.63%) |
May 22, 2024 | 69.76 | 69.86 | 69.41 | 69.62 | 437,804 | -0.08(-0.11%) |
May 21, 2024 | 69.83 | 70.43 | 69.43 | 69.70 | 937,833 | -0.35(-0.50%) |
May 20, 2024 | 70.26 | 70.66 | 69.56 | 70.05 | 484,531 | -0.16(-0.23%) |
May 17, 2024 | 70.81 | 70.81 | 69.60 | 70.21 | 546,483 | -0.32(-0.45%) |
May 16, 2024 | 71.59 | 71.68 | 70.52 | 70.53 | 510,447 | -1.17(-1.63%) |
May 15, 2024 | 72.26 | 72.73 | 71.25 | 71.70 | 427,501 | -0.07(-0.10%) |
May 14, 2024 | 71.16 | 71.94 | 70.53 | 71.77 | 564,018 | +1.10(+1.56%) |
May 13, 2024 | 71.64 | 72.26 | 70.58 | 70.67 | 502,540 | -0.55(-0.77%) |
May 10, 2024 | 71.65 | 71.73 | 70.43 | 71.22 | 415,914 | -0.27(-0.38%) |
May 09, 2024 | 72.83 | 73.00 | 70.50 | 71.49 | 828,147 | -1.28(-1.76%) |
May 08, 2024 | 72.24 | 73.33 | 72.06 | 72.77 | 1,106,646 | +0.66(+0.92%) |
May 07, 2024 | 71.39 | 73.01 | 71.33 | 72.11 | 941,832 | +0.65(+0.91%) |
May 06, 2024 | 70.00 | 71.72 | 70.00 | 71.46 | 785,594 | +1.64(+2.35%) |
May 03, 2024 | 69.23 | 69.98 | 68.32 | 69.82 | 655,701 | +1.51(+2.21%) |
May 02, 2024 | 66.61 | 68.31 | 66.53 | 68.31 | 522,154 | +1.96(+2.95%) |
May 01, 2024 | 66.83 | 66.99 | 66.08 | 66.35 | 826,163 | -0.40(-0.60%) |
Apr 30, 2024 | 67.65 | 67.65 | 66.18 | 66.75 | 709,080 | -1.22(-1.79%) |
Apr 29, 2024 | 67.18 | 68.19 | 66.27 | 67.97 | 727,310 | +0.89(+1.33%) |
Apr 26, 2024 | 67.08 | 68.01 | 66.81 | 67.08 | 727,557 | +0.72(+1.08%) |
Apr 25, 2024 | 63.20 | 66.52 | 62.15 | 66.36 | 1,295,070 | +3.13(+4.95%) |
Apr 24, 2024 | 64.65 | 64.95 | 62.00 | 63.23 | 2,176,894 | +5.03(+8.64%) |
Apr 23, 2024 | 58.37 | 59.12 | 58.01 | 58.20 | 1,241,018 | +0.10(+0.17%) |
Apr 22, 2024 | 56.68 | 58.33 | 56.41 | 58.10 | 1,195,830 | +1.57(+2.78%) |
Apr 19, 2024 | 56.97 | 57.41 | 56.17 | 56.53 | 543,029 | -0.73(-1.27%) |
Apr 18, 2024 | 57.46 | 58.38 | 57.18 | 57.26 | 761,929 | -0.31(-0.54%) |
Apr 17, 2024 | 58.17 | 58.29 | 57.33 | 57.57 | 963,121 | -0.41(-0.71%) |
Apr 16, 2024 | 58.47 | 58.92 | 57.95 | 57.98 | 955,258 | -0.43(-0.74%) |
Apr 15, 2024 | 59.05 | 59.43 | 58.25 | 58.41 | 564,688 | -0.72(-1.22%) |
Apr 12, 2024 | 59.86 | 60.19 | 58.76 | 59.13 | 583,656 | -0.93(-1.55%) |
Apr 11, 2024 | 60.09 | 60.39 | 59.65 | 60.06 | 489,512 | +0.03(+0.05%) |
Apr 10, 2024 | 60.19 | 60.65 | 59.75 | 60.03 | 514,868 | -0.66(-1.09%) |
Apr 09, 2024 | 61.36 | 61.65 | 60.39 | 60.69 | 467,869 | -0.69(-1.12%) |
Apr 08, 2024 | 61.73 | 62.02 | 61.24 | 61.38 | 309,419 | -0.25(-0.41%) |
Apr 05, 2024 | 61.29 | 62.26 | 61.29 | 61.63 | 475,530 | +0.54(+0.88%) |
Apr 04, 2024 | 62.28 | 62.36 | 61.07 | 61.09 | 448,592 | -0.71(-1.15%) |
Apr 03, 2024 | 61.35 | 62.10 | 61.25 | 61.80 | 374,668 | +0.16(+0.26%) |
Apr 02, 2024 | 62.93 | 63.18 | 61.14 | 61.64 | 583,173 | -1.36(-2.16%) |
Apr 01, 2024 | 63.32 | 63.59 | 62.50 | 63.00 | 649,774 | -0.05(-0.08%) |
Mar 28, 2024 | 63.61 | 64.05 | 62.72 | 63.05 | 498,213 | -0.25(-0.39%) |
Mar 27, 2024 | 63.25 | 63.99 | 63.02 | 63.30 | 657,778 | +0.04(+0.06%) |
Mar 26, 2024 | 64.33 | 64.92 | 63.26 | 63.26 | 597,201 | -0.80(-1.25%) |
Mar 25, 2024 | 63.70 | 64.31 | 63.26 | 64.06 | 443,004 | +0.38(+0.60%) |
Mar 22, 2024 | 63.32 | 63.73 | 62.92 | 63.68 | 711,481 | +0.34(+0.54%) |
Mar 21, 2024 | 63.62 | 64.70 | 63.23 | 63.34 | 898,584 | -0.28(-0.44%) |
Mar 20, 2024 | 62.36 | 64.28 | 61.69 | 63.62 | 776,135 | +1.38(+2.22%) |
Mar 19, 2024 | 61.64 | 62.40 | 61.01 | 62.24 | 715,961 | +0.71(+1.15%) |
Mar 18, 2024 | 61.10 | 62.90 | 60.82 | 61.53 | 830,678 | +0.44(+0.72%) |
Mar 15, 2024 | 61.12 | 61.71 | 60.55 | 61.09 | 902,416 | -0.16(-0.26%) |
Mar 14, 2024 | 61.95 | 62.23 | 60.37 | 61.25 | 1,051,848 | -0.67(-1.08%) |
Mar 13, 2024 | 61.99 | 62.53 | 61.30 | 61.92 | 755,810 | +0.10(+0.16%) |
Mar 12, 2024 | 61.12 | 61.88 | 60.80 | 61.82 | 909,584 | +0.57(+0.93%) |
Mar 11, 2024 | 61.20 | 62.28 | 60.69 | 61.25 | 822,629 | +0.07(+0.11%) |
Mar 08, 2024 | 60.66 | 61.41 | 60.10 | 61.18 | 627,909 | +0.42(+0.69%) |
Mar 07, 2024 | 60.83 | 61.05 | 60.23 | 60.76 | 948,603 | +0.08(+0.13%) |
Mar 06, 2024 | 61.88 | 62.39 | 60.51 | 60.68 | 770,465 | -1.03(-1.67%) |
Mar 05, 2024 | 61.68 | 62.07 | 61.27 | 61.71 | 488,152 | -0.18(-0.29%) |
Mar 04, 2024 | 61.54 | 62.89 | 61.39 | 61.89 | 828,874 | +0.77(+1.26%) |
Mar 01, 2024 | 60.00 | 61.44 | 59.77 | 61.12 | 746,037 | +1.37(+2.29%) |
Feb 29, 2024 | 59.06 | 59.92 | 58.99 | 59.75 | 852,326 | +1.26(+2.15%) |
Feb 28, 2024 | 57.15 | 58.55 | 57.08 | 58.49 | 2,327,213 | +0.83(+1.44%) |
Feb 27, 2024 | 58.44 | 58.55 | 57.45 | 57.66 | 484,072 | -0.66(-1.13%) |
Feb 26, 2024 | 57.12 | 58.48 | 57.12 | 58.32 | 466,622 | +0.87(+1.51%) |
Feb 23, 2024 | 56.32 | 57.73 | 56.25 | 57.45 | 473,221 | +1.56(+2.79%) |
Feb 22, 2024 | 55.43 | 56.51 | 55.41 | 55.89 | 527,105 | +0.46(+0.83%) |
Feb 21, 2024 | 55.38 | 55.82 | 54.80 | 55.43 | 682,593 | +0.05(+0.09%) |
Feb 20, 2024 | 56.80 | 56.80 | 55.32 | 55.38 | 822,996 | -1.70(-2.98%) |
Feb 16, 2024 | 59.85 | 59.85 | 57.08 | 57.08 | 847,383 | -2.77(-4.63%) |
Feb 15, 2024 | 60.36 | 60.49 | 59.07 | 59.85 | 737,918 | -0.61(-1.01%) |
Feb 14, 2024 | 60.66 | 61.23 | 59.79 | 60.46 | 870,285 | -0.03(-0.05%) |
Feb 13, 2024 | 61.40 | 61.44 | 60.37 | 60.49 | 411,439 | -1.21(-1.96%) |
Feb 12, 2024 | 62.67 | 62.67 | 61.63 | 61.70 | 529,422 | -0.85(-1.36%) |
Feb 09, 2024 | 60.55 | 62.87 | 60.42 | 62.55 | 774,069 | +2.43(+4.04%) |
Feb 08, 2024 | 58.66 | 60.12 | 58.28 | 60.12 | 621,657 | +1.55(+2.65%) |
Feb 07, 2024 | 58.72 | 59.30 | 58.32 | 58.57 | 728,937 | +0.00(+0.00%) |
Feb 06, 2024 | 59.22 | 59.62 | 58.14 | 58.57 | 786,805 | -0.77(-1.30%) |
Feb 05, 2024 | 60.34 | 60.67 | 58.90 | 59.34 | 659,663 | -0.91(-1.51%) |
Feb 02, 2024 | 61.22 | 62.05 | 60.07 | 60.25 | 408,351 | -0.99(-1.62%) |
Feb 01, 2024 | 60.02 | 61.64 | 60.02 | 61.24 | 1,775,405 | +1.29(+2.15%) |
Jan 31, 2024 | 60.34 | 61.62 | 59.89 | 59.95 | 809,129 | -0.17(-0.28%) |
Jan 30, 2024 | 60.53 | 60.53 | 59.13 | 60.12 | 674,533 | -0.57(-0.94%) |
Jan 29, 2024 | 60.26 | 60.79 | 59.00 | 60.69 | 687,139 | +0.44(+0.73%) |
Jan 26, 2024 | 59.37 | 60.88 | 59.34 | 60.25 | 1,159,379 | +0.88(+1.48%) |
Jan 25, 2024 | 61.48 | 61.50 | 58.93 | 59.37 | 986,636 | -1.45(-2.38%) |
Jan 24, 2024 | 69.00 | 69.70 | 58.64 | 60.82 | 2,318,281 | -1.27(-2.05%) |
Jan 23, 2024 | 62.10 | 63.63 | 62.02 | 62.09 | 1,384,455 | +0.00(+0.00%) |
Jan 22, 2024 | 62.67 | 63.83 | 61.39 | 62.09 | 1,006,498 | +0.45(+0.73%) |
Jan 19, 2024 | 60.90 | 62.88 | 59.95 | 61.64 | 2,086,839 | +0.61(+1.00%) |
Jan 18, 2024 | 60.49 | 61.25 | 60.33 | 61.03 | 617,111 | +0.83(+1.38%) |
Jan 17, 2024 | 58.82 | 60.83 | 58.82 | 60.20 | 747,327 | +1.06(+1.79%) |
Jan 16, 2024 | 58.52 | 60.08 | 58.50 | 59.14 | 498,101 | +0.62(+1.06%) |
Jan 12, 2024 | 58.43 | 58.69 | 57.86 | 58.52 | 409,035 | +0.39(+0.67%) |
Jan 11, 2024 | 58.00 | 58.22 | 57.23 | 58.13 | 416,259 | +0.18(+0.31%) |
Jan 10, 2024 | 57.83 | 58.55 | 57.58 | 57.95 | 409,233 | +0.06(+0.10%) |
Jan 09, 2024 | 58.30 | 58.35 | 57.23 | 57.89 | 447,413 | -0.65(-1.11%) |
Jan 08, 2024 | 58.03 | 58.58 | 57.73 | 58.54 | 341,832 | +0.64(+1.11%) |
Jan 05, 2024 | 59.33 | 59.33 | 57.90 | 57.90 | 762,829 | -1.67(-2.80%) |
Jan 04, 2024 | 60.41 | 61.04 | 59.52 | 59.57 | 508,485 | -0.88(-1.46%) |
Jan 03, 2024 | 60.69 | 61.72 | 60.32 | 60.45 | 592,179 | -0.03(-0.05%) |
Jan 02, 2024 | 59.47 | 60.59 | 59.25 | 60.48 | 477,377 | +1.11(+1.87%) |
Dec 29, 2023 | 59.27 | 59.85 | 59.05 | 59.37 | 384,048 | -0.01(-0.02%) |
Dec 28, 2023 | 59.61 | 59.75 | 59.07 | 59.38 | 521,503 | -0.39(-0.65%) |
Dec 27, 2023 | 59.82 | 60.44 | 59.61 | 59.77 | 269,944 | -0.12(-0.20%) |
Dec 26, 2023 | 59.74 | 60.13 | 59.35 | 59.89 | 229,247 | +0.17(+0.28%) |
Dec 22, 2023 | 60.00 | 60.33 | 59.08 | 59.72 | 345,784 | +0.54(+0.91%) |
Dec 21, 2023 | 60.05 | 60.08 | 58.76 | 59.18 | 385,568 | -0.34(-0.57%) |
Dec 20, 2023 | 60.42 | 60.74 | 59.17 | 59.52 | 559,561 | -1.08(-1.78%) |
Dec 19, 2023 | 60.57 | 61.07 | 59.92 | 60.60 | 425,023 | +0.07(+0.12%) |
Dec 18, 2023 | 60.15 | 60.98 | 59.89 | 60.53 | 354,643 | +0.53(+0.88%) |
Dec 15, 2023 | 60.20 | 60.26 | 59.50 | 60.00 | 1,510,340 | -0.08(-0.13%) |
Dec 14, 2023 | 62.27 | 62.56 | 58.95 | 60.08 | 929,708 | -2.19(-3.52%) |
Dec 13, 2023 | 61.37 | 62.36 | 60.74 | 62.27 | 714,354 | +1.00(+1.63%) |
Dec 12, 2023 | 60.80 | 62.07 | 60.70 | 61.27 | 486,357 | +0.41(+0.67%) |
Dec 11, 2023 | 60.33 | 61.14 | 59.96 | 60.86 | 480,862 | +0.61(+1.01%) |
Dec 08, 2023 | 59.97 | 60.78 | 59.93 | 60.25 | 509,321 | +0.08(+0.13%) |
Dec 07, 2023 | 60.55 | 60.85 | 59.91 | 60.17 | 430,490 | -0.52(-0.86%) |
Dec 06, 2023 | 60.73 | 61.23 | 59.98 | 60.69 | 1,002,670 | +0.39(+0.65%) |
Dec 05, 2023 | 61.03 | 61.64 | 60.27 | 60.30 | 391,579 | -0.92(-1.50%) |
Dec 04, 2023 | 61.10 | 61.87 | 60.53 | 61.22 | 667,843 | +0.13(+0.21%) |
Dec 01, 2023 | 60.58 | 61.21 | 59.94 | 61.09 | 638,251 | +0.51(+0.84%) |
Nov 30, 2023 | 59.71 | 60.95 | 59.50 | 60.58 | 1,148,728 | +0.76(+1.27%) |
Nov 29, 2023 | 57.85 | 59.90 | 57.66 | 59.82 | 1,103,509 | +2.08(+3.60%) |
Nov 28, 2023 | 57.63 | 58.13 | 57.18 | 57.74 | 580,727 | +0.21(+0.37%) |
Nov 27, 2023 | 58.08 | 58.15 | 57.41 | 57.53 | 593,711 | -0.59(-1.02%) |
Nov 24, 2023 | 58.90 | 59.12 | 58.07 | 58.12 | 242,173 | -0.68(-1.16%) |
Nov 22, 2023 | 58.43 | 58.82 | 58.12 | 58.80 | 275,986 | +0.70(+1.20%) |
Nov 21, 2023 | 57.66 | 58.27 | 57.37 | 58.10 | 415,799 | +0.21(+0.36%) |
Nov 20, 2023 | 57.30 | 58.21 | 57.26 | 57.89 | 393,355 | +0.75(+1.31%) |
Nov 17, 2023 | 57.12 | 57.68 | 56.80 | 57.14 | 410,563 | +0.05(+0.09%) |
Nov 16, 2023 | 57.23 | 57.82 | 56.85 | 57.09 | 569,004 | +0.08(+0.14%) |
Nov 15, 2023 | 58.01 | 58.39 | 56.54 | 57.01 | 594,712 | -0.95(-1.64%) |
Nov 14, 2023 | 56.93 | 57.99 | 56.68 | 57.96 | 581,811 | +1.22(+2.15%) |
Nov 13, 2023 | 56.20 | 57.29 | 55.66 | 56.74 | 606,108 | +0.74(+1.32%) |
Nov 10, 2023 | 56.74 | 56.94 | 55.86 | 56.00 | 505,819 | -0.80(-1.41%) |
Nov 09, 2023 | 56.67 | 57.39 | 56.45 | 56.80 | 465,994 | +0.17(+0.30%) |
Nov 08, 2023 | 56.07 | 56.67 | 55.46 | 56.63 | 572,471 | +0.52(+0.93%) |
Nov 07, 2023 | 56.08 | 56.80 | 55.91 | 56.11 | 614,855 | -0.14(-0.25%) |
Nov 06, 2023 | 55.87 | 56.32 | 55.45 | 56.25 | 727,617 | +0.38(+0.68%) |
Nov 03, 2023 | 55.06 | 56.55 | 54.79 | 55.87 | 1,174,671 | +0.83(+1.51%) |
Nov 02, 2023 | 55.91 | 55.94 | 54.74 | 55.04 | 792,258 | -0.34(-0.61%) |
Nov 01, 2023 | 55.29 | 55.75 | 54.61 | 55.38 | 810,897 | +0.40(+0.73%) |
Oct 31, 2023 | 55.17 | 55.55 | 54.72 | 54.98 | 819,180 | -0.26(-0.47%) |
Oct 30, 2023 | 54.49 | 55.74 | 54.12 | 55.24 | 1,174,106 | +0.80(+1.47%) |
Oct 27, 2023 | 53.33 | 54.47 | 53.19 | 54.44 | 1,313,891 | +1.20(+2.25%) |
Oct 26, 2023 | 52.89 | 54.42 | 51.75 | 53.24 | 1,709,414 | +0.72(+1.37%) |
Oct 25, 2023 | 50.56 | 54.35 | 50.28 | 52.52 | 6,088,666 | +8.02(+18.02%) |
Oct 24, 2023 | 43.90 | 45.06 | 43.90 | 44.50 | 1,256,741 | +0.69(+1.57%) |
Oct 23, 2023 | 44.36 | 44.59 | 43.77 | 43.81 | 565,388 | -0.79(-1.77%) |
Oct 20, 2023 | 45.22 | 45.37 | 44.10 | 44.60 | 589,355 | -0.53(-1.17%) |
Oct 19, 2023 | 45.64 | 46.02 | 45.08 | 45.13 | 384,937 | -0.60(-1.31%) |
Oct 18, 2023 | 46.01 | 46.08 | 45.43 | 45.73 | 263,551 | -0.38(-0.82%) |
Oct 17, 2023 | 45.62 | 46.44 | 45.62 | 46.11 | 691,222 | +0.32(+0.70%) |
Oct 16, 2023 | 45.48 | 46.01 | 45.48 | 45.79 | 502,592 | +0.47(+1.04%) |
Oct 13, 2023 | 45.81 | 46.11 | 45.28 | 45.32 | 371,136 | -0.32(-0.70%) |
Oct 12, 2023 | 46.13 | 46.15 | 45.30 | 45.64 | 239,863 | -0.30(-0.65%) |
Oct 11, 2023 | 45.49 | 46.15 | 45.40 | 45.94 | 398,003 | +0.46(+1.01%) |
Oct 10, 2023 | 45.39 | 45.97 | 45.34 | 45.48 | 392,157 | +0.27(+0.60%) |
Oct 09, 2023 | 44.79 | 45.23 | 44.62 | 45.21 | 471,285 | +0.11(+0.24%) |
Oct 06, 2023 | 45.56 | 45.69 | 44.98 | 45.10 | 337,541 | -0.56(-1.23%) |
Oct 05, 2023 | 45.45 | 45.87 | 45.33 | 45.66 | 312,941 | +0.21(+0.46%) |
Oct 04, 2023 | 44.98 | 45.75 | 44.95 | 45.45 | 322,192 | +0.55(+1.22%) |
Oct 03, 2023 | 44.59 | 45.27 | 44.51 | 44.90 | 534,377 | +0.14(+0.31%) |
Oct 02, 2023 | 44.93 | 45.05 | 44.49 | 44.76 | 470,605 | -0.27(-0.60%) |
Sep 29, 2023 | 45.58 | 45.76 | 44.99 | 45.03 | 282,928 | -0.36(-0.79%) |
Sep 28, 2023 | 45.47 | 45.81 | 45.24 | 45.39 | 381,652 | -0.05(-0.11%) |
Sep 27, 2023 | 45.49 | 45.76 | 45.09 | 45.44 | 291,216 | +0.34(+0.75%) |
Sep 26, 2023 | 44.64 | 45.25 | 44.64 | 45.10 | 313,977 | +0.16(+0.36%) |
Sep 25, 2023 | 44.86 | 45.16 | 44.82 | 44.94 | 495,100 | -0.07(-0.16%) |
Sep 22, 2023 | 44.47 | 45.29 | 44.45 | 45.01 | 272,419 | +0.60(+1.35%) |
Sep 21, 2023 | 44.83 | 44.86 | 44.25 | 44.41 | 233,285 | -0.57(-1.27%) |
Sep 20, 2023 | 44.75 | 45.29 | 44.75 | 44.98 | 411,185 | +0.39(+0.87%) |
Sep 19, 2023 | 44.67 | 44.97 | 44.38 | 44.59 | 441,945 | -0.14(-0.31%) |
Sep 18, 2023 | 44.54 | 45.31 | 44.41 | 44.73 | 389,927 | +0.34(+0.77%) |
Sep 15, 2023 | 44.58 | 44.66 | 43.83 | 44.39 | 2,750,786 | -0.19(-0.43%) |
Sep 14, 2023 | 44.72 | 44.94 | 44.29 | 44.58 | 410,886 | +0.13(+0.29%) |
Sep 13, 2023 | 44.25 | 45.03 | 44.25 | 44.45 | 569,086 | +0.29(+0.66%) |
Sep 12, 2023 | 44.18 | 44.80 | 43.97 | 44.16 | 356,115 | -0.12(-0.27%) |
Sep 11, 2023 | 44.15 | 44.63 | 44.00 | 44.28 | 363,552 | +0.17(+0.39%) |
Sep 08, 2023 | 43.19 | 44.29 | 43.19 | 44.11 | 466,765 | +0.72(+1.66%) |
Sep 07, 2023 | 43.19 | 43.54 | 42.95 | 43.39 | 567,582 | +0.19(+0.44%) |
Sep 06, 2023 | 43.22 | 43.49 | 42.96 | 43.20 | 327,752 | +0.18(+0.42%) |
Sep 05, 2023 | 43.71 | 43.73 | 41.70 | 43.02 | 576,274 | -1.07(-2.43%) |
Sep 01, 2023 | 42.80 | 45.19 | 42.75 | 44.09 | 930,069 | +1.60(+3.77%) |
Aug 31, 2023 | 41.74 | 42.59 | 41.74 | 42.49 | 449,677 | +0.61(+1.46%) |
Aug 30, 2023 | 41.34 | 41.95 | 41.27 | 41.88 | 316,065 | +0.43(+1.04%) |
Aug 29, 2023 | 41.15 | 41.47 | 40.84 | 41.45 | 398,136 | +0.25(+0.61%) |
Aug 28, 2023 | 41.15 | 41.35 | 40.98 | 41.20 | 168,984 | +0.08(+0.19%) |
Aug 25, 2023 | 41.30 | 41.43 | 40.77 | 41.12 | 199,158 | -0.16(-0.39%) |
Aug 24, 2023 | 41.32 | 41.67 | 41.12 | 41.28 | 306,947 | -0.15(-0.36%) |
Aug 23, 2023 | 40.79 | 41.47 | 40.61 | 41.43 | 400,377 | +0.77(+1.89%) |
Aug 22, 2023 | 40.73 | 40.83 | 40.30 | 40.66 | 320,788 | +0.00(+0.00%) |
Aug 21, 2023 | 40.65 | 41.45 | 40.59 | 40.66 | 471,679 | -0.04(-0.10%) |
Aug 18, 2023 | 40.52 | 40.83 | 40.06 | 40.70 | 466,428 | -0.20(-0.49%) |
Aug 17, 2023 | 40.58 | 42.26 | 40.58 | 40.90 | 629,660 | +0.84(+2.10%) |
Aug 16, 2023 | 43.17 | 43.17 | 39.80 | 40.06 | 1,132,165 | +1.77(+4.62%) |
Aug 15, 2023 | 38.58 | 38.91 | 38.15 | 38.29 | 619,578 | -0.59(-1.52%) |
Aug 14, 2023 | 39.53 | 39.69 | 38.79 | 38.88 | 348,142 | -0.71(-1.79%) |
Aug 11, 2023 | 38.89 | 39.59 | 38.89 | 39.59 | 222,128 | +0.43(+1.10%) |
Aug 10, 2023 | 39.19 | 39.78 | 38.88 | 39.16 | 221,530 | -0.08(-0.20%) |
Aug 09, 2023 | 39.60 | 39.78 | 39.14 | 39.24 | 314,263 | -0.09(-0.23%) |
Aug 08, 2023 | 39.63 | 39.63 | 38.98 | 39.33 | 415,339 | -0.23(-0.58%) |
Aug 07, 2023 | 39.20 | 39.77 | 38.90 | 39.56 | 394,639 | +0.29(+0.74%) |
Aug 04, 2023 | 39.33 | 39.87 | 39.12 | 39.27 | 466,289 | +0.14(+0.36%) |
Aug 03, 2023 | 38.60 | 39.21 | 38.45 | 39.13 | 247,733 | +0.56(+1.45%) |
Aug 02, 2023 | 38.44 | 39.06 | 38.35 | 38.57 | 375,786 | -0.29(-0.75%) |
Aug 01, 2023 | 38.21 | 39.01 | 38.01 | 38.86 | 301,157 | +0.65(+1.70%) |
Jul 31, 2023 | 38.63 | 38.85 | 38.11 | 38.21 | 319,488 | -0.43(-1.11%) |
Jul 28, 2023 | 38.05 | 38.69 | 37.97 | 38.64 | 284,221 | +0.91(+2.41%) |
Jul 27, 2023 | 37.83 | 38.14 | 37.51 | 37.73 | 256,114 | -0.19(-0.50%) |
Jul 26, 2023 | 37.75 | 38.12 | 37.70 | 37.92 | 212,494 | +0.17(+0.45%) |
Jul 25, 2023 | 37.89 | 38.12 | 37.44 | 37.75 | 185,155 | -0.34(-0.89%) |
Jul 24, 2023 | 38.02 | 38.16 | 37.64 | 38.09 | 245,637 | +0.09(+0.24%) |
Jul 21, 2023 | 37.95 | 38.26 | 37.69 | 38.00 | 349,368 | +0.29(+0.77%) |
Jul 20, 2023 | 38.77 | 38.80 | 37.17 | 37.71 | 331,013 | -1.10(-2.83%) |
Jul 19, 2023 | 38.17 | 38.94 | 38.17 | 38.81 | 442,683 | +0.79(+2.08%) |
Jul 18, 2023 | 37.37 | 38.10 | 37.15 | 38.02 | 488,592 | +0.65(+1.74%) |
Jul 17, 2023 | 37.25 | 37.66 | 37.13 | 37.37 | 290,120 | +0.07(+0.19%) |
Jul 14, 2023 | 36.78 | 37.39 | 36.63 | 37.30 | 378,086 | +0.29(+0.78%) |
Jul 13, 2023 | 37.05 | 37.50 | 36.84 | 37.01 | 322,571 | +0.01(+0.03%) |
Jul 12, 2023 | 36.88 | 37.02 | 36.35 | 37.00 | 932,926 | +0.40(+1.09%) |
Jul 11, 2023 | 36.84 | 37.63 | 36.45 | 36.60 | 503,546 | -0.26(-0.71%) |
Jul 10, 2023 | 36.66 | 37.54 | 36.51 | 36.86 | 480,763 | +0.12(+0.33%) |
Jul 07, 2023 | 36.13 | 36.75 | 36.05 | 36.74 | 322,266 | +0.92(+2.57%) |
Jul 06, 2023 | 36.36 | 36.37 | 35.61 | 35.82 | 436,833 | -0.77(-2.10%) |
Jul 05, 2023 | 37.05 | 37.05 | 36.54 | 36.59 | 578,004 | -0.64(-1.72%) |
Jul 03, 2023 | 37.09 | 37.40 | 36.86 | 37.23 | 272,066 | +0.00(+0.00%) |
Jun 30, 2023 | 37.45 | 37.53 | 37.14 | 37.23 | 266,851 | -0.06(-0.16%) |
Jun 29, 2023 | 37.34 | 37.64 | 36.94 | 37.29 | 234,490 | -0.07(-0.19%) |
Jun 28, 2023 | 37.23 | 37.53 | 36.69 | 37.36 | 232,019 | +0.10(+0.27%) |
Jun 27, 2023 | 37.25 | 37.61 | 37.00 | 37.26 | 285,765 | +0.01(+0.03%) |
Jun 26, 2023 | 37.39 | 37.68 | 37.22 | 37.25 | 212,322 | -0.29(-0.77%) |
Jun 23, 2023 | 38.00 | 38.44 | 37.51 | 37.54 | 350,015 | -0.87(-2.27%) |
Jun 22, 2023 | 38.54 | 38.98 | 38.13 | 38.41 | 253,107 | +0.04(+0.10%) |
Jun 21, 2023 | 38.98 | 38.99 | 38.13 | 38.37 | 315,093 | -0.79(-2.02%) |
Jun 20, 2023 | 39.76 | 39.83 | 38.90 | 39.16 | 484,945 | -0.64(-1.61%) |
Jun 16, 2023 | 39.13 | 39.84 | 38.33 | 39.80 | 1,100,793 | +0.92(+2.37%) |
Jun 15, 2023 | 39.89 | 40.00 | 38.82 | 38.88 | 634,292 | -1.21(-3.02%) |
Jun 14, 2023 | 40.62 | 40.76 | 39.85 | 40.09 | 588,132 | -0.61(-1.50%) |
Jun 13, 2023 | 41.15 | 41.53 | 40.64 | 40.70 | 248,348 | -0.34(-0.83%) |
Jun 12, 2023 | 41.32 | 41.32 | 40.76 | 41.04 | 232,544 | -0.22(-0.53%) |
Jun 09, 2023 | 41.78 | 41.88 | 41.20 | 41.26 | 234,063 | -0.30(-0.72%) |
Jun 08, 2023 | 41.78 | 41.99 | 41.41 | 41.56 | 284,560 | -0.23(-0.55%) |
Jun 07, 2023 | 42.15 | 42.50 | 41.57 | 41.79 | 258,077 | -0.27(-0.64%) |
Jun 06, 2023 | 41.36 | 42.17 | 40.95 | 42.06 | 335,766 | +0.53(+1.28%) |
Jun 05, 2023 | 41.62 | 41.77 | 40.56 | 41.53 | 344,712 | -0.36(-0.86%) |
Jun 02, 2023 | 41.38 | 41.95 | 40.98 | 41.89 | 262,831 | +0.94(+2.30%) |