Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 39.10 | 39.95 | 39.10 | 39.88 | 848,554 | +0.80(+2.05%) |
May 30, 2024 | 38.48 | 39.22 | 38.47 | 39.08 | 1,306,897 | +0.85(+2.22%) |
May 29, 2024 | 38.49 | 38.50 | 38.10 | 38.24 | 715,513 | -0.66(-1.70%) |
May 28, 2024 | 38.92 | 39.47 | 38.64 | 38.90 | 906,175 | +0.12(+0.31%) |
May 24, 2024 | 38.67 | 38.97 | 38.60 | 38.78 | 649,570 | +0.27(+0.69%) |
May 23, 2024 | 38.64 | 39.06 | 38.24 | 38.51 | 1,047,835 | -0.31(-0.79%) |
May 22, 2024 | 38.59 | 39.24 | 38.45 | 38.82 | 1,857,619 | +0.09(+0.23%) |
May 21, 2024 | 38.77 | 39.09 | 38.70 | 38.73 | 1,047,156 | -0.20(-0.51%) |
May 20, 2024 | 39.38 | 39.39 | 38.64 | 38.93 | 854,911 | -0.43(-1.10%) |
May 17, 2024 | 39.48 | 39.48 | 39.14 | 39.36 | 791,892 | -0.02(-0.05%) |
May 16, 2024 | 39.29 | 39.41 | 39.11 | 39.38 | 790,288 | +0.01(+0.03%) |
May 15, 2024 | 39.67 | 39.78 | 39.35 | 39.37 | 716,897 | +0.04(+0.10%) |
May 14, 2024 | 39.35 | 39.43 | 39.04 | 39.33 | 418,990 | +0.23(+0.58%) |
May 13, 2024 | 39.14 | 39.44 | 38.88 | 39.10 | 663,524 | +0.07(+0.18%) |
May 10, 2024 | 38.95 | 39.16 | 38.81 | 39.03 | 753,743 | +0.21(+0.53%) |
May 09, 2024 | 38.46 | 39.28 | 38.44 | 38.83 | 929,709 | +0.40(+1.05%) |
May 08, 2024 | 37.62 | 38.71 | 37.62 | 38.42 | 921,797 | +0.54(+1.43%) |
May 07, 2024 | 38.36 | 38.36 | 37.77 | 37.88 | 1,045,057 | -0.38(-0.98%) |
May 06, 2024 | 38.14 | 38.31 | 38.06 | 38.26 | 950,326 | +0.32(+0.83%) |
May 03, 2024 | 37.93 | 38.09 | 37.53 | 37.94 | 816,289 | +0.51(+1.37%) |
May 02, 2024 | 37.19 | 37.46 | 36.78 | 37.43 | 880,186 | +0.46(+1.26%) |
May 01, 2024 | 37.00 | 37.48 | 36.61 | 36.96 | 1,007,087 | -0.03(-0.08%) |
Apr 30, 2024 | 37.36 | 37.58 | 36.97 | 36.99 | 1,095,952 | -0.70(-1.86%) |
Apr 29, 2024 | 37.61 | 37.74 | 37.28 | 37.69 | 1,140,434 | +0.22(+0.58%) |
Apr 26, 2024 | 37.51 | 37.99 | 37.39 | 37.48 | 1,281,424 | -0.08(-0.21%) |
Apr 25, 2024 | 37.47 | 37.68 | 36.77 | 37.55 | 1,489,844 | -0.12(-0.31%) |
Apr 24, 2024 | 39.29 | 39.96 | 37.39 | 37.67 | 2,051,522 | -1.41(-3.61%) |
Apr 23, 2024 | 38.75 | 39.33 | 38.70 | 39.08 | 1,464,717 | +0.49(+1.28%) |
Apr 22, 2024 | 38.18 | 38.68 | 38.09 | 38.59 | 1,135,502 | +0.54(+1.43%) |
Apr 19, 2024 | 37.89 | 38.34 | 37.88 | 38.05 | 1,086,859 | +0.24(+0.63%) |
Apr 18, 2024 | 37.50 | 37.99 | 37.27 | 37.81 | 710,558 | +0.40(+1.08%) |
Apr 17, 2024 | 37.33 | 37.73 | 37.06 | 37.41 | 630,953 | +0.19(+0.50%) |
Apr 16, 2024 | 37.32 | 37.35 | 36.80 | 37.22 | 695,045 | -0.21(-0.55%) |
Apr 15, 2024 | 37.75 | 38.15 | 37.09 | 37.43 | 1,082,258 | -0.15(-0.39%) |
Apr 12, 2024 | 38.43 | 38.47 | 37.29 | 37.57 | 662,288 | -1.10(-2.83%) |
Apr 11, 2024 | 38.87 | 38.95 | 38.32 | 38.67 | 446,975 | -0.16(-0.41%) |
Apr 10, 2024 | 39.29 | 39.29 | 38.66 | 38.83 | 602,710 | -1.01(-2.53%) |
Apr 09, 2024 | 39.17 | 39.84 | 38.87 | 39.83 | 700,597 | +0.67(+1.71%) |
Apr 08, 2024 | 39.07 | 39.35 | 38.88 | 39.16 | 359,363 | +0.05(+0.13%) |
Apr 05, 2024 | 38.76 | 39.59 | 38.52 | 39.11 | 747,781 | +0.27(+0.69%) |
Apr 04, 2024 | 39.29 | 39.42 | 38.72 | 38.85 | 614,540 | -0.21(-0.53%) |
Apr 03, 2024 | 39.30 | 39.36 | 38.80 | 39.05 | 2,956,038 | -0.24(-0.60%) |
Apr 02, 2024 | 39.81 | 39.96 | 38.50 | 39.29 | 925,787 | -0.94(-2.33%) |
Apr 01, 2024 | 40.42 | 40.42 | 39.67 | 40.23 | 505,426 | -0.25(-0.61%) |
Mar 28, 2024 | 40.60 | 40.59 | 40.58 | 40.48 | 898,666 | -0.20(-0.49%) |
Mar 27, 2024 | 40.50 | 40.93 | 40.39 | 40.67 | 736,844 | +0.11(+0.27%) |
Mar 26, 2024 | 40.63 | 40.70 | 40.38 | 40.57 | 338,721 | +0.00(+0.00%) |
Mar 25, 2024 | 40.91 | 40.91 | 40.48 | 40.57 | 329,970 | -0.21(-0.51%) |
Mar 22, 2024 | 41.79 | 41.79 | 40.53 | 40.77 | 720,960 | -0.76(-1.83%) |
Mar 21, 2024 | 42.37 | 42.37 | 41.48 | 41.53 | 629,329 | -0.85(-2.00%) |
Mar 20, 2024 | 41.33 | 42.41 | 41.22 | 42.38 | 416,749 | +0.97(+2.34%) |
Mar 19, 2024 | 41.45 | 41.72 | 41.25 | 41.41 | 504,403 | -0.26(-0.62%) |
Mar 18, 2024 | 42.07 | 42.07 | 41.52 | 41.67 | 402,070 | -0.37(-0.87%) |
Mar 15, 2024 | 41.93 | 42.25 | 41.91 | 42.04 | 921,185 | +0.00(+0.00%) |
Mar 14, 2024 | 42.62 | 42.62 | 41.71 | 42.04 | 655,339 | -0.80(-1.87%) |
Mar 13, 2024 | 43.00 | 43.26 | 42.55 | 42.84 | 870,250 | -0.26(-0.60%) |
Mar 12, 2024 | 43.70 | 43.70 | 42.82 | 43.09 | 609,501 | -0.64(-1.47%) |
Mar 11, 2024 | 43.62 | 43.81 | 43.21 | 43.73 | 357,532 | +0.11(+0.25%) |
Mar 08, 2024 | 43.66 | 43.71 | 43.27 | 43.63 | 984,096 | +0.27(+0.61%) |
Mar 07, 2024 | 43.32 | 43.47 | 43.09 | 43.36 | 1,909,094 | +0.26(+0.61%) |
Mar 06, 2024 | 42.99 | 43.42 | 42.99 | 43.10 | 373,450 | +0.33(+0.78%) |
Mar 05, 2024 | 43.22 | 43.30 | 42.74 | 42.76 | 379,195 | -0.58(-1.33%) |
Mar 04, 2024 | 43.28 | 43.40 | 42.75 | 43.34 | 411,285 | -0.13(-0.29%) |
Mar 01, 2024 | 43.29 | 43.76 | 43.08 | 43.47 | 318,559 | +0.24(+0.56%) |
Feb 29, 2024 | 43.52 | 43.67 | 43.02 | 43.22 | 529,517 | -0.13(-0.29%) |
Feb 28, 2024 | 43.76 | 43.76 | 43.14 | 43.35 | 309,430 | -0.61(-1.38%) |
Feb 27, 2024 | 44.17 | 44.17 | 43.77 | 43.95 | 303,940 | -0.02(-0.04%) |
Feb 26, 2024 | 44.65 | 44.65 | 43.76 | 43.97 | 331,737 | -0.73(-1.64%) |
Feb 23, 2024 | 44.81 | 44.83 | 44.41 | 44.71 | 197,076 | -0.03(-0.07%) |
Feb 22, 2024 | 44.39 | 44.80 | 44.39 | 44.74 | 328,898 | +0.41(+0.92%) |
Feb 21, 2024 | 44.49 | 44.59 | 44.07 | 44.33 | 254,937 | -0.12(-0.26%) |
Feb 20, 2024 | 44.49 | 44.74 | 44.38 | 44.44 | 327,521 | -0.12(-0.26%) |
Feb 16, 2024 | 44.17 | 44.75 | 44.03 | 44.56 | 374,085 | +0.14(+0.31%) |
Feb 15, 2024 | 44.20 | 44.67 | 44.12 | 44.42 | 303,364 | +0.45(+1.02%) |
Feb 14, 2024 | 43.28 | 43.98 | 43.28 | 43.97 | 597,964 | +0.75(+1.74%) |
Feb 13, 2024 | 43.86 | 43.87 | 42.84 | 43.22 | 481,116 | -1.14(-2.57%) |
Feb 12, 2024 | 44.36 | 44.91 | 44.24 | 44.36 | 485,321 | -0.17(-0.37%) |
Feb 09, 2024 | 44.90 | 45.15 | 44.32 | 44.53 | 345,622 | -0.20(-0.44%) |
Feb 08, 2024 | 44.96 | 45.28 | 44.57 | 44.73 | 443,800 | -0.56(-1.23%) |
Feb 07, 2024 | 45.74 | 45.74 | 45.20 | 45.28 | 315,281 | -0.22(-0.49%) |
Feb 06, 2024 | 45.44 | 45.72 | 45.21 | 45.51 | 251,707 | +0.05(+0.11%) |
Feb 05, 2024 | 45.86 | 45.86 | 45.09 | 45.46 | 468,944 | -0.72(-1.56%) |
Feb 02, 2024 | 46.09 | 46.36 | 45.39 | 46.18 | 618,348 | +0.06(+0.13%) |
Feb 01, 2024 | 46.09 | 46.94 | 45.91 | 46.12 | 663,464 | +0.53(+1.16%) |
Jan 31, 2024 | 46.10 | 46.36 | 45.49 | 45.59 | 480,812 | -0.57(-1.23%) |
Jan 30, 2024 | 46.32 | 46.66 | 46.10 | 46.16 | 300,189 | -0.44(-0.94%) |
Jan 29, 2024 | 46.30 | 46.71 | 45.73 | 46.60 | 311,912 | +0.29(+0.63%) |
Jan 26, 2024 | 46.17 | 46.48 | 46.17 | 46.31 | 285,713 | +0.19(+0.40%) |
Jan 25, 2024 | 46.46 | 46.54 | 45.92 | 46.12 | 326,780 | -0.08(-0.17%) |
Jan 24, 2024 | 46.73 | 47.04 | 46.17 | 46.20 | 426,511 | -0.35(-0.75%) |
Jan 23, 2024 | 46.31 | 46.66 | 46.07 | 46.55 | 338,453 | +0.35(+0.76%) |
Jan 22, 2024 | 46.49 | 46.77 | 46.13 | 46.20 | 354,650 | -0.29(-0.63%) |
Jan 19, 2024 | 45.99 | 46.70 | 45.75 | 46.49 | 395,545 | +0.59(+1.28%) |
Jan 18, 2024 | 45.81 | 46.08 | 45.73 | 45.91 | 599,050 | +0.07(+0.15%) |
Jan 17, 2024 | 45.91 | 46.05 | 45.50 | 45.84 | 563,786 | -0.58(-1.24%) |
Jan 16, 2024 | 45.96 | 46.65 | 45.77 | 46.41 | 417,869 | +0.19(+0.40%) |
Jan 12, 2024 | 46.71 | 46.93 | 46.20 | 46.23 | 227,831 | +0.04(+0.08%) |
Jan 11, 2024 | 46.32 | 46.36 | 45.75 | 46.19 | 367,803 | -0.14(-0.29%) |
Jan 10, 2024 | 46.11 | 46.39 | 45.91 | 46.33 | 326,225 | +0.30(+0.66%) |
Jan 09, 2024 | 45.88 | 46.12 | 45.56 | 46.02 | 328,811 | -0.07(-0.15%) |
Jan 08, 2024 | 45.57 | 46.16 | 45.57 | 46.09 | 393,701 | +0.42(+0.92%) |
Jan 05, 2024 | 45.48 | 46.20 | 45.43 | 45.67 | 307,079 | +0.24(+0.54%) |
Jan 04, 2024 | 45.38 | 45.54 | 44.75 | 45.43 | 327,407 | -0.13(-0.28%) |
Jan 03, 2024 | 45.45 | 45.63 | 45.04 | 45.56 | 318,640 | +0.15(+0.32%) |
Jan 02, 2024 | 45.25 | 45.56 | 45.02 | 45.41 | 573,032 | -0.28(-0.62%) |
Dec 29, 2023 | 45.63 | 45.92 | 45.38 | 45.69 | 303,873 | +0.08(+0.17%) |
Dec 28, 2023 | 45.53 | 45.70 | 45.27 | 45.61 | 318,240 | +0.00(+0.00%) |
Dec 27, 2023 | 45.46 | 45.83 | 45.22 | 45.61 | 333,760 | +0.10(+0.21%) |
Dec 26, 2023 | 44.98 | 45.55 | 44.97 | 45.52 | 132,643 | +0.60(+1.33%) |
Dec 22, 2023 | 45.44 | 45.81 | 44.77 | 44.92 | 444,014 | -0.46(-1.01%) |
Dec 21, 2023 | 45.15 | 45.54 | 45.15 | 45.38 | 384,120 | +0.46(+1.02%) |
Dec 20, 2023 | 44.75 | 45.44 | 44.71 | 44.92 | 585,532 | +0.21(+0.48%) |
Dec 19, 2023 | 44.25 | 44.84 | 44.25 | 44.71 | 451,597 | +0.62(+1.42%) |
Dec 18, 2023 | 44.02 | 44.28 | 43.78 | 44.08 | 514,521 | +0.27(+0.62%) |
Dec 15, 2023 | 44.71 | 44.92 | 43.58 | 43.81 | 579,017 | -1.04(-2.33%) |
Dec 14, 2023 | 45.33 | 45.50 | 44.68 | 44.85 | 410,031 | -0.32(-0.71%) |
Dec 13, 2023 | 44.21 | 45.41 | 44.08 | 45.17 | 465,756 | +0.89(+2.01%) |
Dec 12, 2023 | 44.52 | 44.82 | 43.87 | 44.29 | 290,188 | -0.07(-0.15%) |
Dec 11, 2023 | 44.33 | 44.53 | 43.98 | 44.35 | 475,007 | -0.03(-0.07%) |
Dec 08, 2023 | 44.50 | 44.50 | 43.91 | 44.38 | 240,574 | -0.08(-0.18%) |
Dec 07, 2023 | 44.15 | 44.60 | 43.76 | 44.46 | 437,377 | +0.47(+1.06%) |
Dec 06, 2023 | 43.65 | 44.51 | 43.65 | 43.99 | 453,077 | +0.77(+1.79%) |
Dec 05, 2023 | 43.04 | 43.67 | 42.98 | 43.22 | 473,032 | -0.05(-0.11%) |
Dec 04, 2023 | 42.41 | 43.40 | 42.35 | 43.27 | 630,182 | +0.15(+0.36%) |
Dec 01, 2023 | 41.82 | 43.26 | 41.80 | 43.11 | 563,174 | +1.51(+3.62%) |
Nov 30, 2023 | 40.89 | 41.76 | 40.66 | 41.61 | 357,634 | +0.82(+2.01%) |
Nov 29, 2023 | 41.20 | 41.41 | 40.60 | 40.79 | 425,253 | -0.39(-0.94%) |
Nov 28, 2023 | 41.34 | 41.66 | 41.10 | 41.17 | 317,256 | -0.29(-0.70%) |
Nov 27, 2023 | 41.76 | 41.76 | 41.40 | 41.46 | 370,387 | -0.43(-1.04%) |
Nov 24, 2023 | 41.52 | 41.91 | 41.44 | 41.90 | 138,972 | +0.52(+1.26%) |
Nov 22, 2023 | 41.35 | 41.45 | 40.91 | 41.38 | 551,421 | +0.11(+0.26%) |
Nov 21, 2023 | 41.25 | 41.67 | 41.19 | 41.27 | 462,916 | +0.10(+0.23%) |
Nov 20, 2023 | 41.15 | 41.42 | 40.91 | 41.17 | 267,126 | -0.14(-0.33%) |
Nov 17, 2023 | 41.00 | 41.37 | 40.83 | 41.31 | 586,693 | +0.57(+1.40%) |
Nov 16, 2023 | 40.77 | 41.14 | 40.65 | 40.74 | 639,054 | -0.33(-0.80%) |
Nov 15, 2023 | 40.66 | 41.10 | 40.66 | 41.07 | 187,532 | +0.30(+0.73%) |
Nov 14, 2023 | 40.50 | 41.15 | 40.36 | 40.77 | 289,661 | +0.77(+1.93%) |
Nov 13, 2023 | 39.61 | 40.35 | 39.52 | 40.00 | 571,321 | +0.17(+0.44%) |
Nov 10, 2023 | 40.34 | 40.81 | 39.73 | 39.82 | 322,550 | -0.10(-0.24%) |
Nov 09, 2023 | 40.16 | 41.93 | 39.63 | 39.92 | 662,096 | +1.20(+3.09%) |
Nov 08, 2023 | 38.92 | 39.05 | 38.10 | 38.72 | 375,596 | -0.27(-0.69%) |
Nov 07, 2023 | 38.88 | 39.53 | 38.68 | 38.99 | 455,649 | -0.09(-0.22%) |
Nov 06, 2023 | 39.44 | 39.57 | 39.02 | 39.08 | 306,021 | -0.28(-0.71%) |
Nov 03, 2023 | 38.97 | 39.48 | 38.51 | 39.36 | 708,626 | +0.81(+2.10%) |
Nov 02, 2023 | 36.93 | 38.66 | 36.93 | 38.55 | 673,457 | +2.07(+5.66%) |
Nov 01, 2023 | 35.79 | 36.66 | 35.74 | 36.48 | 385,180 | +0.70(+1.97%) |
Oct 31, 2023 | 36.03 | 36.10 | 35.61 | 35.78 | 273,112 | -0.10(-0.27%) |
Oct 30, 2023 | 35.91 | 36.44 | 35.55 | 35.87 | 360,518 | +0.39(+1.09%) |
Oct 27, 2023 | 36.18 | 36.18 | 35.34 | 35.49 | 369,034 | -0.66(-1.82%) |
Oct 26, 2023 | 36.13 | 36.52 | 35.79 | 36.14 | 325,384 | -0.22(-0.61%) |
Oct 25, 2023 | 36.27 | 36.85 | 36.22 | 36.37 | 539,835 | -0.15(-0.42%) |
Oct 24, 2023 | 35.96 | 36.57 | 35.87 | 36.52 | 560,116 | +0.67(+1.86%) |
Oct 23, 2023 | 35.45 | 36.33 | 35.29 | 35.86 | 308,793 | +0.29(+0.81%) |
Oct 20, 2023 | 36.54 | 36.55 | 35.51 | 35.57 | 469,136 | -1.02(-2.80%) |
Oct 19, 2023 | 36.55 | 37.08 | 36.26 | 36.59 | 385,013 | +0.00(+0.00%) |
Oct 18, 2023 | 37.14 | 37.37 | 36.52 | 36.59 | 324,541 | -0.94(-2.50%) |
Oct 17, 2023 | 37.84 | 37.84 | 37.32 | 37.53 | 317,890 | -0.52(-1.37%) |
Oct 16, 2023 | 37.44 | 38.06 | 37.41 | 38.05 | 398,935 | +0.74(+1.99%) |
Oct 13, 2023 | 37.53 | 37.98 | 37.26 | 37.30 | 356,471 | -0.14(-0.36%) |
Oct 12, 2023 | 38.40 | 38.40 | 37.29 | 37.44 | 430,961 | -1.06(-2.76%) |
Oct 11, 2023 | 38.00 | 38.57 | 37.81 | 38.50 | 674,378 | +0.63(+1.66%) |
Oct 10, 2023 | 37.37 | 38.13 | 37.36 | 37.87 | 462,484 | +0.70(+1.87%) |
Oct 09, 2023 | 36.58 | 37.29 | 36.52 | 37.18 | 258,655 | +0.45(+1.24%) |
Oct 06, 2023 | 36.51 | 36.92 | 35.67 | 36.72 | 509,132 | +0.10(+0.26%) |
Oct 05, 2023 | 35.96 | 36.69 | 35.96 | 36.63 | 497,401 | +0.61(+1.69%) |
Oct 04, 2023 | 35.84 | 36.13 | 35.42 | 36.02 | 337,934 | +0.21(+0.59%) |
Oct 03, 2023 | 35.51 | 36.13 | 35.51 | 35.81 | 494,356 | +0.08(+0.22%) |
Oct 02, 2023 | 36.89 | 36.89 | 35.62 | 35.73 | 513,283 | -1.33(-3.59%) |
Sep 29, 2023 | 37.41 | 37.62 | 36.96 | 37.06 | 466,950 | -0.31(-0.83%) |
Sep 28, 2023 | 37.29 | 37.74 | 36.91 | 37.37 | 580,951 | +0.12(+0.31%) |
Sep 27, 2023 | 37.84 | 37.84 | 36.64 | 37.25 | 467,336 | -0.59(-1.56%) |
Sep 26, 2023 | 38.61 | 38.72 | 37.80 | 37.84 | 508,437 | -0.98(-2.54%) |
Sep 25, 2023 | 39.06 | 38.96 | 38.76 | 38.83 | 248,941 | -0.43(-1.11%) |
Sep 22, 2023 | 39.10 | 39.52 | 38.95 | 39.26 | 593,569 | +0.21(+0.54%) |
Sep 21, 2023 | 40.04 | 40.04 | 39.02 | 39.05 | 383,892 | -1.33(-3.30%) |
Sep 20, 2023 | 40.21 | 40.65 | 40.21 | 40.38 | 178,788 | +0.35(+0.87%) |
Sep 19, 2023 | 40.65 | 40.70 | 40.01 | 40.04 | 361,292 | -0.41(-1.00%) |
Sep 18, 2023 | 40.30 | 40.66 | 40.02 | 40.44 | 402,676 | +0.27(+0.67%) |
Sep 15, 2023 | 40.38 | 40.82 | 40.07 | 40.17 | 811,411 | +0.17(+0.43%) |
Sep 14, 2023 | 39.93 | 40.31 | 39.35 | 40.00 | 354,989 | +0.37(+0.93%) |
Sep 13, 2023 | 38.97 | 39.71 | 38.65 | 39.63 | 374,215 | +0.82(+2.11%) |
Sep 12, 2023 | 38.36 | 39.01 | 38.31 | 38.81 | 321,016 | +0.53(+1.39%) |
Sep 11, 2023 | 37.73 | 38.31 | 37.63 | 38.28 | 298,808 | +0.56(+1.48%) |
Sep 08, 2023 | 38.21 | 38.21 | 37.62 | 37.72 | 518,422 | -0.32(-0.84%) |
Sep 07, 2023 | 38.07 | 38.35 | 37.79 | 38.04 | 271,282 | -0.04(-0.10%) |
Sep 06, 2023 | 38.31 | 38.53 | 38.03 | 38.08 | 281,925 | -0.31(-0.82%) |
Sep 05, 2023 | 39.06 | 39.06 | 38.38 | 38.39 | 292,713 | -0.74(-1.90%) |
Sep 01, 2023 | 38.99 | 39.31 | 38.75 | 39.13 | 254,753 | +0.35(+0.91%) |
Aug 31, 2023 | 39.48 | 39.80 | 38.69 | 38.78 | 337,225 | -0.25(-0.64%) |
Aug 30, 2023 | 39.15 | 39.35 | 38.86 | 39.03 | 236,583 | +0.00(+0.00%) |
Aug 29, 2023 | 38.62 | 39.05 | 38.44 | 39.03 | 267,265 | +0.59(+1.54%) |
Aug 28, 2023 | 37.53 | 38.45 | 37.48 | 38.44 | 295,708 | +0.99(+2.65%) |
Aug 25, 2023 | 37.92 | 37.94 | 37.34 | 37.45 | 372,610 | -0.32(-0.86%) |
Aug 24, 2023 | 37.47 | 37.85 | 37.27 | 37.77 | 339,671 | +0.15(+0.41%) |
Aug 23, 2023 | 37.55 | 37.95 | 37.34 | 37.62 | 505,800 | +0.18(+0.48%) |
Aug 22, 2023 | 37.71 | 37.72 | 37.27 | 37.44 | 208,566 | -0.17(-0.46%) |
Aug 21, 2023 | 37.82 | 38.04 | 37.42 | 37.61 | 248,405 | -0.12(-0.33%) |
Aug 18, 2023 | 37.87 | 37.97 | 37.53 | 37.73 | 345,429 | -0.28(-0.73%) |
Aug 17, 2023 | 38.49 | 38.59 | 37.89 | 38.01 | 326,903 | -0.37(-0.97%) |
Aug 16, 2023 | 38.52 | 38.79 | 38.22 | 38.38 | 325,943 | -0.26(-0.67%) |
Aug 15, 2023 | 39.44 | 39.73 | 38.62 | 38.64 | 517,433 | -1.14(-2.88%) |
Aug 14, 2023 | 40.19 | 40.24 | 39.68 | 39.78 | 206,125 | -0.44(-1.09%) |
Aug 11, 2023 | 40.19 | 40.49 | 40.09 | 40.22 | 327,948 | -0.07(-0.17%) |
Aug 10, 2023 | 40.12 | 40.73 | 40.12 | 40.29 | 327,091 | +0.36(+0.91%) |
Aug 09, 2023 | 39.62 | 40.21 | 39.39 | 39.92 | 306,272 | +0.51(+1.31%) |
Aug 08, 2023 | 39.74 | 39.76 | 39.19 | 39.41 | 426,085 | -0.67(-1.67%) |
Aug 07, 2023 | 39.93 | 40.29 | 39.81 | 40.08 | 203,374 | +0.15(+0.38%) |
Aug 04, 2023 | 40.07 | 40.43 | 39.73 | 39.92 | 308,281 | -0.06(-0.14%) |
Aug 03, 2023 | 40.22 | 40.42 | 39.76 | 39.98 | 332,958 | -0.36(-0.90%) |
Aug 02, 2023 | 41.36 | 41.38 | 40.31 | 40.34 | 565,734 | -1.34(-3.22%) |
Aug 01, 2023 | 41.58 | 41.82 | 41.43 | 41.69 | 254,490 | -0.05(-0.11%) |
Jul 31, 2023 | 41.96 | 42.63 | 41.63 | 41.74 | 324,621 | -0.31(-0.73%) |
Jul 28, 2023 | 41.45 | 42.58 | 41.43 | 42.04 | 537,149 | +0.63(+1.52%) |
Jul 27, 2023 | 43.79 | 43.79 | 41.21 | 41.41 | 725,970 | -2.52(-5.73%) |
Jul 26, 2023 | 43.40 | 44.68 | 43.40 | 43.93 | 577,823 | +1.16(+2.72%) |
Jul 25, 2023 | 43.13 | 43.18 | 42.51 | 42.77 | 424,442 | -0.30(-0.69%) |
Jul 24, 2023 | 42.97 | 43.27 | 42.83 | 43.06 | 349,171 | +0.35(+0.83%) |
Jul 21, 2023 | 42.64 | 42.79 | 42.50 | 42.71 | 280,302 | +0.03(+0.07%) |
Jul 20, 2023 | 42.81 | 42.92 | 42.08 | 42.68 | 291,602 | -0.24(-0.56%) |
Jul 19, 2023 | 43.02 | 43.38 | 42.88 | 42.92 | 359,182 | +0.18(+0.42%) |
Jul 18, 2023 | 41.91 | 42.78 | 41.59 | 42.74 | 354,076 | +0.85(+2.03%) |
Jul 17, 2023 | 42.59 | 42.68 | 41.84 | 41.89 | 255,959 | -0.59(-1.39%) |
Jul 14, 2023 | 43.00 | 43.28 | 42.17 | 42.48 | 247,310 | -0.75(-1.74%) |
Jul 13, 2023 | 42.64 | 43.30 | 42.46 | 43.23 | 180,330 | +0.71(+1.66%) |
Jul 12, 2023 | 43.07 | 43.07 | 42.42 | 42.53 | 290,773 | -0.07(-0.16%) |
Jul 11, 2023 | 42.13 | 42.59 | 42.05 | 42.59 | 173,499 | +0.42(+0.99%) |
Jul 10, 2023 | 43.16 | 43.26 | 42.13 | 42.17 | 249,629 | -1.05(-2.43%) |
Jul 07, 2023 | 42.90 | 43.27 | 42.78 | 43.22 | 285,118 | +0.22(+0.51%) |
Jul 06, 2023 | 43.28 | 43.72 | 42.95 | 43.00 | 229,898 | -0.60(-1.38%) |
Jul 05, 2023 | 43.60 | 44.10 | 43.53 | 43.60 | 236,172 | -0.24(-0.54%) |
Jul 03, 2023 | 43.37 | 43.98 | 43.20 | 43.84 | 78,502 | +0.33(+0.77%) |
Jun 30, 2023 | 43.64 | 43.89 | 43.44 | 43.51 | 236,512 | -0.06(-0.13%) |
Jun 29, 2023 | 43.02 | 43.63 | 43.02 | 43.57 | 213,365 | +0.24(+0.55%) |
Jun 28, 2023 | 43.30 | 43.44 | 42.68 | 43.33 | 416,761 | +0.27(+0.62%) |
Jun 27, 2023 | 42.85 | 43.17 | 42.77 | 43.06 | 238,021 | +0.37(+0.87%) |
Jun 26, 2023 | 42.37 | 42.85 | 42.20 | 42.69 | 233,690 | +0.35(+0.83%) |
Jun 23, 2023 | 42.63 | 42.97 | 42.28 | 42.34 | 352,837 | -0.44(-1.03%) |
Jun 22, 2023 | 42.03 | 42.83 | 42.03 | 42.78 | 291,956 | +0.62(+1.47%) |
Jun 21, 2023 | 42.03 | 42.18 | 41.56 | 42.16 | 229,932 | +0.30(+0.71%) |
Jun 20, 2023 | 41.83 | 42.13 | 41.82 | 41.86 | 269,381 | -0.06(-0.14%) |
Jun 16, 2023 | 42.05 | 42.22 | 41.88 | 41.92 | 502,998 | -0.22(-0.52%) |
Jun 15, 2023 | 41.57 | 42.25 | 41.49 | 42.14 | 232,981 | +0.39(+0.94%) |
Jun 14, 2023 | 41.28 | 41.91 | 41.28 | 41.75 | 299,918 | +0.46(+1.11%) |
Jun 13, 2023 | 41.00 | 41.42 | 41.00 | 41.29 | 258,020 | +0.31(+0.74%) |
Jun 12, 2023 | 41.34 | 41.35 | 40.54 | 40.98 | 335,496 | -0.11(-0.28%) |
Jun 09, 2023 | 41.62 | 41.76 | 40.86 | 41.10 | 506,277 | -0.39(-0.94%) |
Jun 08, 2023 | 41.58 | 41.73 | 41.11 | 41.49 | 291,613 | +0.10(+0.25%) |
Jun 07, 2023 | 41.52 | 41.82 | 41.28 | 41.38 | 441,687 | -0.23(-0.54%) |
Jun 06, 2023 | 41.36 | 41.76 | 41.32 | 41.61 | 266,213 | +0.23(+0.55%) |
Jun 05, 2023 | 41.98 | 42.32 | 41.36 | 41.38 | 372,655 | -0.44(-1.06%) |
Jun 02, 2023 | 41.94 | 42.11 | 40.25 | 41.83 | 1,048,882 | -0.12(-0.29%) |