Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 31.37 | 31.51 | 30.97 | 31.38 | 407,084 | +0.19(+0.61%) |
May 16, 2024 | 31.35 | 31.61 | 31.04 | 31.19 | 441,463 | -0.22(-0.70%) |
May 15, 2024 | 31.67 | 31.67 | 31.07 | 31.41 | 447,497 | +0.01(+0.03%) |
May 14, 2024 | 31.10 | 31.59 | 30.65 | 31.40 | 507,819 | +0.88(+2.88%) |
May 13, 2024 | 30.75 | 31.17 | 30.48 | 30.52 | 568,311 | -0.11(-0.36%) |
May 10, 2024 | 30.21 | 30.69 | 30.00 | 30.63 | 420,214 | +0.56(+1.86%) |
May 09, 2024 | 30.44 | 30.71 | 29.97 | 30.07 | 443,134 | -0.43(-1.41%) |
May 08, 2024 | 29.91 | 30.59 | 29.88 | 30.50 | 630,093 | +0.40(+1.33%) |
May 07, 2024 | 29.78 | 30.51 | 29.73 | 30.10 | 556,797 | +0.32(+1.07%) |
May 06, 2024 | 29.73 | 30.12 | 29.73 | 29.78 | 593,485 | +0.22(+0.74%) |
May 03, 2024 | 29.51 | 29.99 | 29.32 | 29.56 | 599,919 | +0.64(+2.21%) |
May 02, 2024 | 28.27 | 28.98 | 27.76 | 28.92 | 678,001 | +1.04(+3.73%) |
May 01, 2024 | 27.70 | 28.34 | 27.60 | 27.88 | 655,557 | +0.15(+0.54%) |
Apr 30, 2024 | 27.90 | 28.29 | 27.73 | 27.73 | 931,487 | -0.32(-1.14%) |
Apr 29, 2024 | 28.72 | 28.86 | 27.85 | 28.05 | 576,823 | -0.35(-1.23%) |
Apr 26, 2024 | 28.42 | 28.86 | 28.22 | 28.40 | 604,549 | +0.17(+0.60%) |
Apr 25, 2024 | 27.39 | 28.28 | 27.20 | 28.23 | 1,309,783 | -0.02(-0.07%) |
Apr 24, 2024 | 27.84 | 28.35 | 27.57 | 28.25 | 1,191,845 | +0.22(+0.78%) |
Apr 23, 2024 | 26.80 | 29.89 | 26.76 | 28.03 | 2,466,096 | -1.53(-5.18%) |
Apr 22, 2024 | 29.40 | 29.72 | 29.01 | 29.56 | 1,440,552 | +0.28(+0.96%) |
Apr 19, 2024 | 29.41 | 29.78 | 29.09 | 29.28 | 794,301 | -0.16(-0.54%) |
Apr 18, 2024 | 29.13 | 29.82 | 28.95 | 29.44 | 768,311 | +0.26(+0.89%) |
Apr 17, 2024 | 29.87 | 30.25 | 29.18 | 29.18 | 650,745 | -0.19(-0.65%) |
Apr 16, 2024 | 29.41 | 29.64 | 29.08 | 29.37 | 1,282,314 | -0.05(-0.17%) |
Apr 15, 2024 | 30.38 | 30.38 | 29.41 | 29.42 | 1,311,103 | -0.87(-2.87%) |
Apr 12, 2024 | 31.13 | 31.18 | 30.22 | 30.29 | 764,087 | -1.25(-3.96%) |
Apr 11, 2024 | 31.90 | 32.01 | 31.49 | 31.54 | 629,810 | -0.08(-0.25%) |
Apr 10, 2024 | 31.69 | 32.02 | 31.18 | 31.62 | 646,462 | -0.92(-2.83%) |
Apr 09, 2024 | 31.98 | 32.58 | 31.82 | 32.54 | 486,246 | +0.75(+2.36%) |
Apr 08, 2024 | 31.36 | 31.90 | 31.19 | 31.79 | 568,882 | +0.67(+2.15%) |
Apr 05, 2024 | 31.10 | 31.25 | 30.77 | 31.12 | 732,674 | -0.13(-0.42%) |
Apr 04, 2024 | 32.21 | 32.47 | 31.19 | 31.25 | 543,597 | -0.84(-2.62%) |
Apr 03, 2024 | 32.25 | 32.25 | 31.72 | 32.09 | 616,749 | +0.06(+0.19%) |
Apr 02, 2024 | 32.00 | 32.13 | 31.31 | 32.03 | 1,116,983 | -0.40(-1.23%) |
Apr 01, 2024 | 33.27 | 33.32 | 32.28 | 32.43 | 1,069,873 | -0.73(-2.20%) |
Mar 28, 2024 | 33.41 | 33.30 | 33.14 | 33.16 | 723,897 | -0.34(-1.01%) |
Mar 27, 2024 | 32.87 | 33.65 | 32.83 | 33.50 | 592,167 | +0.86(+2.63%) |
Mar 26, 2024 | 33.22 | 33.24 | 32.58 | 32.64 | 570,917 | -0.38(-1.15%) |
Mar 25, 2024 | 33.38 | 33.53 | 32.82 | 33.02 | 666,881 | -0.32(-0.96%) |
Mar 22, 2024 | 33.92 | 34.29 | 33.20 | 33.34 | 832,721 | -0.74(-2.17%) |
Mar 21, 2024 | 34.20 | 34.81 | 34.00 | 34.08 | 653,857 | +0.04(+0.12%) |
Mar 20, 2024 | 33.80 | 34.37 | 33.80 | 34.04 | 1,054,452 | -0.17(-0.50%) |
Mar 19, 2024 | 33.82 | 34.57 | 33.70 | 34.21 | 822,258 | +0.32(+0.94%) |
Mar 18, 2024 | 33.85 | 34.20 | 33.50 | 33.89 | 1,425,470 | -0.12(-0.35%) |
Mar 15, 2024 | 33.84 | 34.30 | 33.59 | 34.01 | 11,735,701 | +0.38(+1.13%) |
Mar 14, 2024 | 33.90 | 34.23 | 33.06 | 33.63 | 1,031,460 | -0.44(-1.29%) |
Mar 13, 2024 | 34.41 | 35.09 | 34.01 | 34.07 | 828,398 | -0.66(-1.90%) |
Mar 12, 2024 | 35.26 | 35.71 | 34.68 | 34.73 | 809,468 | -0.50(-1.42%) |
Mar 11, 2024 | 35.42 | 35.97 | 35.15 | 35.23 | 679,949 | -0.47(-1.32%) |
Mar 08, 2024 | 36.81 | 37.19 | 35.70 | 35.70 | 890,562 | -0.81(-2.22%) |
Mar 07, 2024 | 37.79 | 37.79 | 36.38 | 36.51 | 869,545 | -0.82(-2.20%) |
Mar 06, 2024 | 37.01 | 38.07 | 36.72 | 37.33 | 1,092,895 | +1.04(+2.87%) |
Mar 05, 2024 | 36.22 | 36.65 | 35.82 | 36.29 | 718,991 | -0.27(-0.74%) |
Mar 04, 2024 | 37.13 | 37.26 | 36.36 | 36.56 | 1,405,726 | +0.15(+0.41%) |
Mar 01, 2024 | 34.89 | 36.59 | 34.79 | 36.41 | 750,760 | +1.54(+4.42%) |
Feb 29, 2024 | 35.37 | 35.39 | 34.58 | 34.87 | 894,881 | +0.01(+0.03%) |
Feb 28, 2024 | 34.41 | 34.95 | 34.04 | 34.86 | 442,122 | +0.21(+0.61%) |
Feb 27, 2024 | 34.74 | 34.98 | 34.32 | 34.65 | 515,168 | +0.13(+0.38%) |
Feb 26, 2024 | 34.42 | 35.04 | 34.29 | 34.52 | 412,605 | +0.02(+0.06%) |
Feb 23, 2024 | 34.38 | 35.09 | 34.19 | 34.50 | 421,282 | +0.13(+0.38%) |
Feb 22, 2024 | 34.00 | 34.45 | 33.56 | 34.37 | 402,691 | +0.56(+1.66%) |
Feb 21, 2024 | 32.91 | 33.81 | 32.73 | 33.81 | 712,837 | +0.77(+2.33%) |
Feb 20, 2024 | 33.18 | 33.60 | 33.00 | 33.04 | 581,495 | -0.88(-2.59%) |
Feb 16, 2024 | 34.47 | 34.99 | 33.90 | 33.92 | 717,883 | -0.90(-2.58%) |
Feb 15, 2024 | 34.91 | 35.14 | 34.10 | 34.82 | 549,549 | +0.14(+0.40%) |
Feb 14, 2024 | 33.53 | 34.80 | 33.12 | 34.68 | 906,796 | +1.64(+4.96%) |
Feb 13, 2024 | 34.07 | 34.44 | 32.97 | 33.04 | 905,467 | -2.09(-5.95%) |
Feb 12, 2024 | 34.80 | 35.46 | 34.80 | 35.13 | 511,117 | +0.49(+1.41%) |
Feb 09, 2024 | 34.36 | 34.92 | 34.35 | 34.64 | 516,905 | +0.38(+1.11%) |
Feb 08, 2024 | 33.76 | 34.70 | 33.53 | 34.26 | 670,506 | +0.37(+1.09%) |
Feb 07, 2024 | 34.28 | 34.28 | 33.60 | 33.89 | 579,508 | -0.10(-0.29%) |
Feb 06, 2024 | 34.24 | 34.87 | 33.78 | 33.99 | 742,367 | -0.23(-0.67%) |
Feb 05, 2024 | 34.42 | 34.61 | 33.92 | 34.22 | 913,081 | -0.55(-1.58%) |
Feb 02, 2024 | 34.21 | 35.15 | 34.03 | 34.77 | 770,781 | +0.10(+0.29%) |
Feb 01, 2024 | 33.84 | 34.99 | 33.46 | 34.67 | 1,377,003 | +1.49(+4.49%) |
Jan 31, 2024 | 32.64 | 34.78 | 32.53 | 33.18 | 2,330,116 | +0.23(+0.70%) |
Jan 30, 2024 | 33.49 | 33.59 | 31.64 | 32.95 | 7,889,943 | -11.40(-25.70%) |
Jan 29, 2024 | 42.51 | 44.36 | 42.09 | 44.35 | 1,520,826 | +1.40(+3.26%) |
Jan 26, 2024 | 44.34 | 44.54 | 42.91 | 42.95 | 729,946 | -1.07(-2.43%) |
Jan 25, 2024 | 44.47 | 44.82 | 43.66 | 44.02 | 680,453 | +0.09(+0.20%) |
Jan 24, 2024 | 44.94 | 45.09 | 43.92 | 43.93 | 394,904 | -0.36(-0.81%) |
Jan 23, 2024 | 44.99 | 45.15 | 44.10 | 44.29 | 358,228 | -0.24(-0.54%) |
Jan 22, 2024 | 43.45 | 44.68 | 43.45 | 44.53 | 563,382 | +1.08(+2.49%) |
Jan 19, 2024 | 43.40 | 43.84 | 42.51 | 43.45 | 368,022 | +0.14(+0.32%) |
Jan 18, 2024 | 43.12 | 43.40 | 42.12 | 43.31 | 361,670 | +0.54(+1.26%) |
Jan 17, 2024 | 42.32 | 42.94 | 42.09 | 42.77 | 339,223 | -0.08(-0.19%) |
Jan 16, 2024 | 41.66 | 42.93 | 41.28 | 42.85 | 386,474 | +0.50(+1.18%) |
Jan 12, 2024 | 43.04 | 43.65 | 42.32 | 42.35 | 344,940 | -0.27(-0.63%) |
Jan 11, 2024 | 43.59 | 43.59 | 42.22 | 42.62 | 556,904 | -1.05(-2.40%) |
Jan 10, 2024 | 43.19 | 43.73 | 41.97 | 43.67 | 653,909 | +0.37(+0.85%) |
Jan 09, 2024 | 43.66 | 44.65 | 43.07 | 43.30 | 686,968 | -0.84(-1.90%) |
Jan 08, 2024 | 43.31 | 44.66 | 43.15 | 44.14 | 622,451 | +0.94(+2.18%) |
Jan 05, 2024 | 44.01 | 44.59 | 42.62 | 43.20 | 676,788 | -1.13(-2.55%) |
Jan 04, 2024 | 43.75 | 44.59 | 43.74 | 44.33 | 469,879 | +0.08(+0.18%) |
Jan 03, 2024 | 44.30 | 45.00 | 43.55 | 44.25 | 643,349 | +0.30(+0.68%) |
Jan 02, 2024 | 43.16 | 44.37 | 42.65 | 43.95 | 532,278 | +0.26(+0.60%) |
Dec 29, 2023 | 43.78 | 44.18 | 43.31 | 43.69 | 339,828 | -0.22(-0.50%) |
Dec 28, 2023 | 43.44 | 43.95 | 43.23 | 43.91 | 293,067 | +0.56(+1.29%) |
Dec 27, 2023 | 43.56 | 43.63 | 43.11 | 43.35 | 227,779 | -0.05(-0.12%) |
Dec 26, 2023 | 42.93 | 43.62 | 42.73 | 43.40 | 208,161 | +0.64(+1.50%) |
Dec 22, 2023 | 43.29 | 43.81 | 42.37 | 42.76 | 275,710 | -0.25(-0.58%) |
Dec 21, 2023 | 42.64 | 43.37 | 42.53 | 43.01 | 490,913 | +0.76(+1.80%) |
Dec 20, 2023 | 42.33 | 43.03 | 41.89 | 42.25 | 726,639 | -0.04(-0.09%) |
Dec 19, 2023 | 43.05 | 43.70 | 42.12 | 42.29 | 637,102 | -0.45(-1.05%) |
Dec 18, 2023 | 43.03 | 43.49 | 42.54 | 42.74 | 308,120 | -0.19(-0.44%) |
Dec 15, 2023 | 43.68 | 43.77 | 42.72 | 42.93 | 1,169,436 | -0.46(-1.06%) |
Dec 14, 2023 | 43.07 | 43.79 | 42.04 | 43.39 | 857,251 | +1.44(+3.43%) |
Dec 13, 2023 | 41.35 | 42.56 | 40.28 | 41.95 | 1,106,041 | +0.68(+1.65%) |
Dec 12, 2023 | 41.75 | 41.79 | 40.99 | 41.27 | 746,913 | -0.41(-0.98%) |
Dec 11, 2023 | 41.87 | 42.19 | 41.29 | 41.68 | 409,873 | -0.22(-0.53%) |
Dec 08, 2023 | 40.71 | 42.14 | 40.56 | 41.90 | 522,698 | +1.17(+2.87%) |
Dec 07, 2023 | 40.41 | 40.90 | 40.12 | 40.73 | 457,400 | +0.33(+0.82%) |
Dec 06, 2023 | 39.82 | 41.21 | 39.60 | 40.40 | 729,715 | +0.96(+2.43%) |
Dec 05, 2023 | 38.65 | 39.67 | 38.35 | 39.44 | 702,330 | +0.61(+1.57%) |
Dec 04, 2023 | 39.37 | 40.30 | 38.82 | 38.83 | 781,294 | -0.75(-1.89%) |
Dec 01, 2023 | 38.53 | 39.70 | 38.48 | 39.58 | 631,409 | +0.99(+2.57%) |
Nov 30, 2023 | 38.85 | 38.85 | 37.91 | 38.59 | 587,147 | -0.09(-0.23%) |
Nov 29, 2023 | 38.95 | 39.37 | 38.31 | 38.68 | 446,728 | +0.46(+1.20%) |
Nov 28, 2023 | 37.66 | 38.28 | 37.28 | 38.22 | 413,181 | +0.42(+1.11%) |
Nov 27, 2023 | 37.89 | 38.22 | 37.48 | 37.80 | 425,839 | -0.28(-0.74%) |
Nov 24, 2023 | 37.76 | 38.28 | 37.59 | 38.08 | 183,941 | +0.16(+0.42%) |
Nov 22, 2023 | 38.25 | 38.69 | 37.84 | 37.92 | 497,423 | +0.08(+0.21%) |
Nov 21, 2023 | 38.24 | 38.47 | 37.43 | 37.84 | 565,340 | -0.83(-2.15%) |
Nov 20, 2023 | 38.08 | 38.87 | 37.61 | 38.67 | 532,375 | +0.48(+1.26%) |
Nov 17, 2023 | 37.76 | 38.66 | 37.63 | 38.19 | 738,738 | +1.34(+3.64%) |
Nov 16, 2023 | 37.70 | 38.08 | 36.32 | 36.85 | 1,100,748 | -1.29(-3.38%) |
Nov 15, 2023 | 37.75 | 39.00 | 37.51 | 38.14 | 902,598 | +0.44(+1.17%) |
Nov 14, 2023 | 36.34 | 37.83 | 35.98 | 37.70 | 737,227 | +2.87(+8.24%) |
Nov 13, 2023 | 34.61 | 34.95 | 34.06 | 34.83 | 468,904 | -0.32(-0.91%) |
Nov 10, 2023 | 34.08 | 35.41 | 33.62 | 35.15 | 938,723 | +1.06(+3.11%) |
Nov 09, 2023 | 36.16 | 36.16 | 33.63 | 34.09 | 1,142,435 | -1.83(-5.09%) |
Nov 08, 2023 | 35.40 | 36.10 | 35.15 | 35.92 | 769,588 | +0.69(+1.96%) |
Nov 07, 2023 | 34.97 | 35.43 | 34.77 | 35.23 | 797,452 | -0.36(-1.01%) |
Nov 06, 2023 | 35.46 | 36.21 | 35.12 | 35.59 | 734,652 | +0.00(+0.00%) |
Nov 03, 2023 | 34.42 | 36.07 | 34.12 | 35.59 | 1,554,147 | +2.00(+5.95%) |
Nov 02, 2023 | 34.52 | 34.78 | 33.46 | 33.59 | 1,036,336 | -0.41(-1.21%) |
Nov 01, 2023 | 33.11 | 34.50 | 32.86 | 34.00 | 977,337 | +0.88(+2.66%) |
Oct 31, 2023 | 32.75 | 33.48 | 32.70 | 33.12 | 1,111,455 | +0.16(+0.49%) |
Oct 30, 2023 | 33.01 | 33.22 | 31.95 | 32.96 | 920,465 | +0.25(+0.76%) |
Oct 27, 2023 | 34.12 | 34.12 | 32.38 | 32.71 | 1,220,105 | -1.15(-3.40%) |
Oct 26, 2023 | 33.41 | 34.32 | 32.87 | 33.86 | 1,142,896 | +0.57(+1.71%) |
Oct 25, 2023 | 34.77 | 35.44 | 32.42 | 33.29 | 2,147,136 | -1.51(-4.34%) |
Oct 24, 2023 | 38.57 | 39.56 | 32.47 | 34.80 | 5,420,522 | -7.78(-18.27%) |
Oct 23, 2023 | 43.02 | 43.93 | 42.31 | 42.58 | 759,439 | -0.68(-1.57%) |
Oct 20, 2023 | 43.99 | 43.99 | 42.73 | 43.26 | 607,220 | -0.68(-1.55%) |
Oct 19, 2023 | 43.74 | 45.21 | 43.65 | 43.94 | 724,984 | +0.32(+0.73%) |
Oct 18, 2023 | 44.99 | 45.06 | 43.62 | 43.62 | 502,097 | -1.83(-4.03%) |
Oct 17, 2023 | 45.08 | 45.52 | 44.10 | 45.45 | 633,625 | -0.46(-1.00%) |
Oct 16, 2023 | 44.25 | 45.99 | 43.72 | 45.91 | 467,317 | +2.57(+5.93%) |
Oct 13, 2023 | 44.34 | 44.58 | 43.31 | 43.34 | 460,529 | -0.96(-2.17%) |
Oct 12, 2023 | 45.78 | 45.78 | 43.68 | 44.30 | 472,471 | -1.15(-2.53%) |
Oct 11, 2023 | 45.72 | 46.29 | 45.09 | 45.45 | 1,323,682 | +0.01(+0.02%) |
Oct 10, 2023 | 44.78 | 45.77 | 44.45 | 45.44 | 764,977 | +0.75(+1.68%) |
Oct 09, 2023 | 42.88 | 44.88 | 42.60 | 44.69 | 530,820 | +1.21(+2.78%) |
Oct 06, 2023 | 42.23 | 43.59 | 41.59 | 43.48 | 444,163 | +0.99(+2.33%) |
Oct 05, 2023 | 43.85 | 44.10 | 42.20 | 42.49 | 584,353 | -1.73(-3.91%) |
Oct 04, 2023 | 44.42 | 44.80 | 43.82 | 44.22 | 387,770 | -0.17(-0.38%) |
Oct 03, 2023 | 45.32 | 45.69 | 43.94 | 44.39 | 387,063 | -1.27(-2.78%) |
Oct 02, 2023 | 45.49 | 46.05 | 45.08 | 45.66 | 355,886 | -0.18(-0.39%) |
Sep 29, 2023 | 45.95 | 47.15 | 45.80 | 45.84 | 406,874 | +0.33(+0.73%) |
Sep 28, 2023 | 44.53 | 45.56 | 44.39 | 45.51 | 357,727 | +1.02(+2.29%) |
Sep 27, 2023 | 44.79 | 45.12 | 44.13 | 44.49 | 329,441 | -0.07(-0.16%) |
Sep 26, 2023 | 45.22 | 45.60 | 44.53 | 44.56 | 397,465 | -0.84(-1.85%) |
Sep 25, 2023 | 45.07 | 45.78 | 45.32 | 45.40 | 289,891 | +0.06(+0.13%) |
Sep 22, 2023 | 44.93 | 45.48 | 44.61 | 45.34 | 479,098 | +0.62(+1.39%) |
Sep 21, 2023 | 45.27 | 45.39 | 44.14 | 44.72 | 444,680 | -1.01(-2.21%) |
Sep 20, 2023 | 46.30 | 46.87 | 45.70 | 45.73 | 322,624 | -0.39(-0.85%) |
Sep 19, 2023 | 46.23 | 46.49 | 45.89 | 46.12 | 376,563 | -0.03(-0.07%) |
Sep 18, 2023 | 46.48 | 46.67 | 45.95 | 46.15 | 481,876 | -0.30(-0.65%) |
Sep 15, 2023 | 46.71 | 46.71 | 45.91 | 46.45 | 619,160 | -0.29(-0.62%) |
Sep 14, 2023 | 46.85 | 46.99 | 46.37 | 46.74 | 339,008 | +0.44(+0.95%) |
Sep 13, 2023 | 46.00 | 46.42 | 45.64 | 46.30 | 431,712 | +0.31(+0.67%) |
Sep 12, 2023 | 46.34 | 46.80 | 45.85 | 45.99 | 376,698 | -0.36(-0.78%) |
Sep 11, 2023 | 46.57 | 47.21 | 45.82 | 46.35 | 647,208 | +0.06(+0.13%) |
Sep 08, 2023 | 46.39 | 46.72 | 45.71 | 46.29 | 442,848 | -0.13(-0.28%) |
Sep 07, 2023 | 47.66 | 47.93 | 46.20 | 46.42 | 578,197 | -1.53(-3.19%) |
Sep 06, 2023 | 47.62 | 48.53 | 47.19 | 47.95 | 557,745 | +0.33(+0.69%) |
Sep 05, 2023 | 46.74 | 47.73 | 46.62 | 47.62 | 721,292 | +0.64(+1.36%) |
Sep 01, 2023 | 46.68 | 47.32 | 46.39 | 46.98 | 561,152 | +0.47(+1.01%) |
Aug 31, 2023 | 45.34 | 47.07 | 45.34 | 46.51 | 1,047,694 | +1.50(+3.33%) |
Aug 30, 2023 | 43.33 | 45.39 | 43.20 | 45.01 | 646,106 | +1.38(+3.16%) |
Aug 29, 2023 | 42.50 | 43.91 | 42.50 | 43.63 | 505,079 | +1.27(+3.00%) |
Aug 28, 2023 | 42.10 | 42.91 | 41.41 | 42.36 | 508,257 | +0.26(+0.62%) |
Aug 25, 2023 | 41.08 | 42.37 | 41.08 | 42.10 | 658,778 | +1.53(+3.77%) |
Aug 24, 2023 | 42.52 | 42.61 | 40.41 | 40.57 | 587,615 | -1.83(-4.32%) |
Aug 23, 2023 | 40.73 | 42.64 | 40.66 | 42.40 | 707,877 | +1.71(+4.20%) |
Aug 22, 2023 | 40.67 | 40.96 | 40.23 | 40.69 | 298,767 | +0.56(+1.40%) |
Aug 21, 2023 | 40.50 | 40.66 | 39.76 | 40.13 | 340,205 | -0.55(-1.35%) |
Aug 18, 2023 | 39.61 | 41.03 | 39.61 | 40.68 | 589,849 | +0.55(+1.37%) |
Aug 17, 2023 | 41.03 | 41.29 | 39.88 | 40.13 | 411,892 | -0.85(-2.07%) |
Aug 16, 2023 | 40.86 | 41.44 | 40.63 | 40.98 | 457,096 | -0.02(-0.05%) |
Aug 15, 2023 | 40.60 | 41.11 | 40.49 | 41.00 | 436,667 | -0.15(-0.36%) |
Aug 14, 2023 | 40.75 | 41.39 | 40.62 | 41.15 | 311,680 | +0.10(+0.24%) |
Aug 11, 2023 | 40.88 | 41.29 | 40.49 | 41.05 | 352,396 | -0.13(-0.32%) |
Aug 10, 2023 | 41.84 | 42.40 | 40.85 | 41.18 | 407,981 | -0.48(-1.15%) |
Aug 09, 2023 | 41.64 | 41.91 | 40.78 | 41.66 | 501,062 | -0.14(-0.33%) |
Aug 08, 2023 | 40.91 | 41.90 | 40.16 | 41.80 | 1,086,878 | +0.62(+1.51%) |
Aug 07, 2023 | 42.43 | 42.43 | 40.96 | 41.18 | 1,090,603 | -2.11(-4.87%) |
Aug 04, 2023 | 42.53 | 44.12 | 42.46 | 43.29 | 741,219 | +0.70(+1.64%) |
Aug 03, 2023 | 43.00 | 43.16 | 42.30 | 42.59 | 539,367 | -0.45(-1.05%) |
Aug 02, 2023 | 43.60 | 43.78 | 42.84 | 43.04 | 1,063,759 | -1.14(-2.58%) |
Aug 01, 2023 | 45.16 | 45.29 | 43.43 | 44.18 | 1,006,413 | -0.93(-2.06%) |
Jul 31, 2023 | 44.10 | 45.13 | 43.90 | 45.11 | 1,102,039 | +0.95(+2.15%) |
Jul 28, 2023 | 45.68 | 46.04 | 43.91 | 44.16 | 836,477 | -1.41(-3.09%) |
Jul 27, 2023 | 46.92 | 47.40 | 45.38 | 45.57 | 977,213 | -1.34(-2.86%) |
Jul 26, 2023 | 47.51 | 47.55 | 46.50 | 46.91 | 631,430 | -0.68(-1.43%) |
Jul 25, 2023 | 46.59 | 47.71 | 46.18 | 47.59 | 668,676 | +1.04(+2.23%) |
Jul 24, 2023 | 46.62 | 47.87 | 46.21 | 46.55 | 816,528 | +0.17(+0.37%) |
Jul 21, 2023 | 47.85 | 48.93 | 46.24 | 46.38 | 1,257,007 | -1.19(-2.50%) |
Jul 20, 2023 | 50.15 | 50.87 | 46.68 | 47.57 | 1,952,557 | -1.42(-2.90%) |
Jul 19, 2023 | 49.76 | 49.99 | 47.90 | 48.99 | 1,062,727 | -0.29(-0.59%) |
Jul 18, 2023 | 49.69 | 49.94 | 48.51 | 49.28 | 623,312 | -0.03(-0.06%) |
Jul 17, 2023 | 49.65 | 50.28 | 49.03 | 49.31 | 561,242 | -0.30(-0.60%) |
Jul 14, 2023 | 50.00 | 50.21 | 48.77 | 49.61 | 488,077 | -1.28(-2.52%) |
Jul 13, 2023 | 49.97 | 51.74 | 49.63 | 50.89 | 450,775 | +1.12(+2.25%) |
Jul 12, 2023 | 50.71 | 50.82 | 49.43 | 49.77 | 442,439 | -0.09(-0.18%) |
Jul 11, 2023 | 49.60 | 49.92 | 48.57 | 49.86 | 397,663 | +0.28(+0.56%) |
Jul 10, 2023 | 48.61 | 50.23 | 48.61 | 49.58 | 323,695 | +0.41(+0.83%) |
Jul 07, 2023 | 47.97 | 49.56 | 47.91 | 49.17 | 338,127 | +1.27(+2.65%) |
Jul 06, 2023 | 49.19 | 49.24 | 47.67 | 47.90 | 298,370 | -1.84(-3.70%) |
Jul 05, 2023 | 49.14 | 50.08 | 48.98 | 49.74 | 354,993 | +0.16(+0.32%) |
Jul 03, 2023 | 49.55 | 50.03 | 49.04 | 49.58 | 197,016 | -0.33(-0.66%) |
Jun 30, 2023 | 50.88 | 50.91 | 49.88 | 49.91 | 512,958 | -0.59(-1.17%) |
Jun 29, 2023 | 49.21 | 50.54 | 49.21 | 50.50 | 442,394 | +1.58(+3.23%) |
Jun 28, 2023 | 48.64 | 49.18 | 47.89 | 48.92 | 451,445 | +0.37(+0.76%) |
Jun 27, 2023 | 47.90 | 48.94 | 47.59 | 48.55 | 424,803 | +0.82(+1.72%) |
Jun 26, 2023 | 48.21 | 49.17 | 47.54 | 47.73 | 324,946 | -0.85(-1.75%) |
Jun 23, 2023 | 48.23 | 48.72 | 47.88 | 48.58 | 1,344,738 | -0.41(-0.84%) |
Jun 22, 2023 | 49.43 | 49.43 | 48.13 | 48.99 | 348,092 | -0.48(-0.97%) |
Jun 21, 2023 | 49.80 | 49.87 | 48.82 | 49.47 | 399,007 | -0.91(-1.81%) |
Jun 20, 2023 | 50.22 | 50.81 | 49.99 | 50.38 | 404,291 | -0.39(-0.77%) |
Jun 16, 2023 | 52.52 | 52.52 | 50.23 | 50.77 | 964,903 | -1.15(-2.21%) |