Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 51.00 | 54.68 | 50.40 | 53.60 | 3,762,330 | +3.94(+7.93%) |
Apr 29, 2024 | 48.98 | 49.74 | 48.37 | 49.66 | 2,184,817 | +0.83(+1.70%) |
Apr 26, 2024 | 48.10 | 49.15 | 48.01 | 48.83 | 1,035,754 | +0.56(+1.16%) |
Apr 25, 2024 | 47.23 | 48.53 | 46.95 | 48.27 | 822,725 | +0.68(+1.43%) |
Apr 24, 2024 | 47.89 | 48.26 | 47.42 | 47.59 | 772,694 | -0.41(-0.85%) |
Apr 23, 2024 | 46.98 | 48.14 | 46.74 | 48.00 | 1,041,062 | +1.79(+3.87%) |
Apr 22, 2024 | 45.97 | 46.65 | 45.52 | 46.21 | 1,017,791 | +0.98(+2.17%) |
Apr 19, 2024 | 45.04 | 45.44 | 44.58 | 45.23 | 1,329,489 | -0.07(-0.15%) |
Apr 18, 2024 | 44.80 | 45.82 | 44.54 | 45.30 | 2,861,596 | +1.23(+2.79%) |
Apr 17, 2024 | 45.42 | 45.78 | 43.37 | 44.07 | 1,150,024 | -1.21(-2.67%) |
Apr 16, 2024 | 44.86 | 45.53 | 44.00 | 45.28 | 1,069,864 | +0.26(+0.58%) |
Apr 15, 2024 | 45.41 | 46.44 | 44.58 | 45.02 | 1,284,737 | -0.22(-0.49%) |
Apr 12, 2024 | 46.39 | 47.03 | 45.09 | 45.24 | 1,651,172 | -1.41(-3.02%) |
Apr 11, 2024 | 47.82 | 47.82 | 45.61 | 46.65 | 1,317,825 | -0.53(-1.12%) |
Apr 10, 2024 | 46.85 | 47.88 | 46.49 | 47.18 | 1,511,539 | -0.73(-1.52%) |
Apr 09, 2024 | 48.61 | 48.85 | 47.24 | 47.91 | 837,884 | -0.29(-0.60%) |
Apr 08, 2024 | 46.52 | 48.30 | 46.47 | 48.20 | 1,242,177 | +2.06(+4.46%) |
Apr 05, 2024 | 47.07 | 48.01 | 46.08 | 46.14 | 1,204,956 | -0.97(-2.06%) |
Apr 04, 2024 | 50.52 | 50.78 | 46.69 | 47.11 | 2,095,611 | -3.05(-6.08%) |
Apr 03, 2024 | 49.79 | 50.86 | 49.50 | 50.16 | 1,257,421 | +0.49(+0.99%) |
Apr 02, 2024 | 51.00 | 51.12 | 48.96 | 49.67 | 1,493,441 | -1.29(-2.53%) |
Apr 01, 2024 | 51.25 | 51.72 | 50.28 | 50.96 | 2,088,981 | +1.28(+2.58%) |
Mar 28, 2024 | 49.41 | 50.31 | 49.26 | 49.68 | 805,637 | +0.65(+1.33%) |
Mar 27, 2024 | 47.85 | 49.08 | 47.84 | 49.03 | 847,248 | +1.57(+3.31%) |
Mar 26, 2024 | 46.50 | 47.46 | 46.30 | 47.46 | 1,092,219 | +1.38(+2.99%) |
Mar 25, 2024 | 46.06 | 47.67 | 46.03 | 46.08 | 2,051,470 | +0.00(+0.00%) |
Mar 22, 2024 | 45.68 | 46.10 | 44.73 | 46.08 | 1,150,460 | +0.48(+1.05%) |
Mar 21, 2024 | 44.95 | 46.47 | 44.62 | 45.60 | 2,247,898 | -1.50(-3.18%) |
Mar 20, 2024 | 46.68 | 47.71 | 46.48 | 47.10 | 1,743,656 | +0.36(+0.77%) |
Mar 19, 2024 | 47.17 | 47.34 | 46.15 | 46.74 | 884,780 | -0.34(-0.72%) |
Mar 18, 2024 | 47.67 | 48.46 | 46.95 | 47.08 | 1,167,279 | -0.85(-1.77%) |
Mar 15, 2024 | 47.57 | 48.61 | 47.38 | 47.93 | 1,480,098 | +0.41(+0.86%) |
Mar 14, 2024 | 48.34 | 48.40 | 46.65 | 47.52 | 1,095,358 | -1.19(-2.44%) |
Mar 13, 2024 | 48.78 | 49.65 | 48.26 | 48.71 | 1,395,842 | -0.07(-0.14%) |
Mar 12, 2024 | 48.00 | 49.09 | 48.00 | 48.78 | 902,362 | +0.74(+1.54%) |
Mar 11, 2024 | 48.65 | 48.76 | 47.10 | 48.04 | 1,138,866 | -1.01(-2.06%) |
Mar 08, 2024 | 48.92 | 49.85 | 48.38 | 49.05 | 838,702 | +0.39(+0.80%) |
Mar 07, 2024 | 48.83 | 49.12 | 48.20 | 48.66 | 1,079,834 | -0.11(-0.23%) |
Mar 06, 2024 | 47.81 | 49.46 | 47.48 | 48.77 | 1,138,002 | +1.09(+2.29%) |
Mar 05, 2024 | 46.49 | 48.27 | 46.20 | 47.68 | 967,539 | +0.90(+1.92%) |
Mar 04, 2024 | 46.41 | 47.50 | 46.41 | 46.78 | 930,112 | +0.54(+1.17%) |
Mar 01, 2024 | 46.54 | 46.75 | 45.31 | 46.24 | 954,581 | -0.10(-0.22%) |
Feb 29, 2024 | 47.00 | 47.23 | 45.73 | 46.34 | 1,400,511 | -0.43(-0.92%) |
Feb 28, 2024 | 46.59 | 47.43 | 46.38 | 46.77 | 801,543 | +0.06(+0.13%) |
Feb 27, 2024 | 46.20 | 47.30 | 46.04 | 46.71 | 1,195,396 | +0.51(+1.10%) |
Feb 26, 2024 | 46.28 | 46.99 | 46.03 | 46.20 | 780,411 | -0.10(-0.22%) |
Feb 23, 2024 | 45.39 | 46.63 | 45.31 | 46.30 | 651,653 | +0.69(+1.51%) |
Feb 22, 2024 | 45.18 | 46.51 | 44.68 | 45.61 | 979,846 | +0.79(+1.76%) |
Feb 21, 2024 | 45.23 | 46.02 | 44.52 | 44.82 | 908,635 | -0.41(-0.91%) |
Feb 20, 2024 | 44.38 | 45.33 | 44.28 | 45.23 | 1,100,424 | +0.35(+0.78%) |
Feb 16, 2024 | 44.85 | 46.08 | 44.15 | 44.88 | 1,408,146 | +0.23(+0.52%) |
Feb 15, 2024 | 44.42 | 45.40 | 44.20 | 44.65 | 1,049,995 | +0.67(+1.52%) |
Feb 14, 2024 | 44.74 | 44.77 | 42.99 | 43.98 | 1,303,856 | -0.34(-0.77%) |
Feb 13, 2024 | 44.22 | 44.84 | 43.07 | 44.32 | 1,105,773 | -1.49(-3.25%) |
Feb 12, 2024 | 44.30 | 46.12 | 43.88 | 45.81 | 1,179,730 | +1.51(+3.41%) |
Feb 09, 2024 | 44.77 | 45.03 | 44.23 | 44.30 | 934,533 | -0.74(-1.64%) |
Feb 08, 2024 | 44.56 | 45.06 | 43.81 | 45.04 | 944,099 | +0.87(+1.97%) |
Feb 07, 2024 | 44.62 | 44.74 | 43.87 | 44.17 | 1,083,356 | -0.38(-0.85%) |
Feb 06, 2024 | 44.04 | 44.86 | 43.73 | 44.55 | 1,111,822 | +0.39(+0.88%) |
Feb 05, 2024 | 44.63 | 45.22 | 43.91 | 44.16 | 1,323,499 | -1.11(-2.45%) |
Feb 02, 2024 | 45.82 | 45.85 | 44.12 | 45.27 | 1,563,264 | -0.76(-1.65%) |
Feb 01, 2024 | 43.33 | 46.11 | 43.33 | 46.03 | 2,565,478 | +3.24(+7.57%) |
Jan 31, 2024 | 40.59 | 44.35 | 40.50 | 42.79 | 5,065,031 | +2.10(+5.16%) |
Jan 30, 2024 | 40.47 | 40.93 | 40.12 | 40.69 | 1,833,778 | +0.01(+0.02%) |
Jan 29, 2024 | 39.57 | 40.73 | 39.39 | 40.68 | 1,795,484 | +1.27(+3.22%) |
Jan 26, 2024 | 39.94 | 40.15 | 39.17 | 39.41 | 1,396,029 | -0.46(-1.15%) |
Jan 25, 2024 | 39.85 | 39.85 | 39.11 | 39.87 | 862,505 | +0.71(+1.81%) |
Jan 24, 2024 | 40.14 | 40.33 | 38.96 | 39.16 | 795,483 | -0.53(-1.34%) |
Jan 23, 2024 | 40.42 | 40.65 | 39.47 | 39.69 | 1,218,693 | -0.31(-0.78%) |
Jan 22, 2024 | 39.36 | 40.89 | 39.28 | 40.00 | 1,565,740 | +1.11(+2.85%) |
Jan 19, 2024 | 39.47 | 39.67 | 38.59 | 38.89 | 1,232,983 | -0.43(-1.09%) |
Jan 18, 2024 | 38.66 | 39.41 | 38.13 | 39.32 | 1,054,957 | +0.86(+2.24%) |
Jan 17, 2024 | 37.68 | 38.57 | 37.53 | 38.46 | 1,522,628 | +0.15(+0.39%) |
Jan 16, 2024 | 37.92 | 38.36 | 37.25 | 38.31 | 1,092,563 | +0.11(+0.29%) |
Jan 12, 2024 | 39.57 | 39.57 | 38.08 | 38.20 | 984,266 | -1.19(-3.02%) |
Jan 11, 2024 | 41.29 | 41.29 | 38.90 | 39.39 | 1,246,885 | -1.93(-4.67%) |
Jan 10, 2024 | 41.06 | 41.58 | 40.60 | 41.32 | 668,782 | +0.25(+0.61%) |
Jan 09, 2024 | 40.58 | 41.31 | 40.27 | 41.07 | 800,465 | -0.21(-0.51%) |
Jan 08, 2024 | 39.94 | 41.49 | 39.55 | 41.28 | 1,490,246 | +1.48(+3.72%) |
Jan 05, 2024 | 40.58 | 41.44 | 39.54 | 39.80 | 1,208,557 | -1.05(-2.57%) |
Jan 04, 2024 | 41.37 | 41.60 | 40.66 | 40.85 | 919,648 | -0.20(-0.49%) |
Jan 03, 2024 | 41.23 | 41.90 | 40.70 | 41.05 | 1,427,083 | -1.02(-2.42%) |
Jan 02, 2024 | 42.88 | 43.67 | 42.00 | 42.07 | 1,262,662 | -1.11(-2.57%) |
Dec 29, 2023 | 43.69 | 43.77 | 42.84 | 43.18 | 812,474 | -0.68(-1.55%) |
Dec 28, 2023 | 44.45 | 44.53 | 43.71 | 43.86 | 619,474 | -0.71(-1.59%) |
Dec 27, 2023 | 44.00 | 44.97 | 43.91 | 44.57 | 1,114,590 | +0.25(+0.56%) |
Dec 26, 2023 | 42.86 | 44.44 | 42.60 | 44.32 | 755,488 | +1.48(+3.45%) |
Dec 22, 2023 | 42.53 | 42.93 | 42.21 | 42.84 | 699,814 | +0.11(+0.26%) |
Dec 21, 2023 | 41.97 | 42.92 | 41.89 | 42.73 | 1,142,467 | +1.39(+3.36%) |
Dec 20, 2023 | 41.63 | 42.10 | 41.16 | 41.34 | 890,997 | -0.36(-0.86%) |
Dec 19, 2023 | 41.63 | 42.01 | 41.39 | 41.70 | 923,403 | +0.63(+1.53%) |
Dec 18, 2023 | 41.04 | 41.56 | 40.34 | 41.07 | 874,451 | +0.25(+0.61%) |
Dec 15, 2023 | 42.18 | 42.39 | 40.65 | 40.82 | 2,311,877 | -1.53(-3.61%) |
Dec 14, 2023 | 41.89 | 42.52 | 41.71 | 42.35 | 1,375,944 | +0.75(+1.80%) |
Dec 13, 2023 | 41.14 | 41.67 | 40.21 | 41.60 | 977,121 | +0.48(+1.17%) |
Dec 12, 2023 | 41.15 | 41.77 | 40.97 | 41.12 | 1,212,025 | -0.04(-0.10%) |
Dec 11, 2023 | 40.00 | 41.53 | 39.82 | 41.16 | 1,570,616 | +1.39(+3.50%) |
Dec 08, 2023 | 39.55 | 40.00 | 39.14 | 39.77 | 885,861 | +0.13(+0.33%) |
Dec 07, 2023 | 39.21 | 39.72 | 38.77 | 39.64 | 726,197 | +0.33(+0.84%) |
Dec 06, 2023 | 38.61 | 39.62 | 38.61 | 39.31 | 1,058,663 | +1.49(+3.94%) |
Dec 05, 2023 | 38.35 | 38.89 | 37.77 | 37.82 | 1,069,059 | -0.67(-1.74%) |
Dec 04, 2023 | 37.62 | 38.98 | 37.62 | 38.49 | 1,336,294 | +0.93(+2.48%) |
Dec 01, 2023 | 35.92 | 37.66 | 35.60 | 37.56 | 1,476,852 | +1.55(+4.30%) |
Nov 30, 2023 | 36.22 | 36.40 | 35.80 | 36.01 | 1,328,551 | -0.18(-0.50%) |
Nov 29, 2023 | 35.85 | 36.71 | 35.63 | 36.19 | 1,301,110 | +0.75(+2.12%) |
Nov 28, 2023 | 35.30 | 35.45 | 34.77 | 35.44 | 1,187,264 | +0.05(+0.14%) |
Nov 27, 2023 | 35.34 | 35.91 | 35.06 | 35.39 | 1,210,458 | -0.16(-0.45%) |
Nov 24, 2023 | 35.78 | 35.78 | 35.22 | 35.55 | 370,494 | -0.17(-0.48%) |
Nov 22, 2023 | 35.71 | 36.60 | 35.58 | 35.72 | 911,373 | +0.24(+0.68%) |
Nov 21, 2023 | 36.14 | 36.14 | 35.46 | 35.48 | 683,604 | -0.82(-2.26%) |
Nov 20, 2023 | 36.32 | 36.45 | 35.84 | 36.30 | 727,359 | +0.05(+0.14%) |
Nov 17, 2023 | 36.72 | 36.72 | 35.79 | 36.25 | 805,538 | -0.06(-0.17%) |
Nov 16, 2023 | 36.72 | 36.89 | 35.99 | 36.31 | 697,812 | -0.53(-1.44%) |
Nov 15, 2023 | 36.46 | 37.34 | 36.40 | 36.84 | 1,115,780 | +0.46(+1.26%) |
Nov 14, 2023 | 34.80 | 36.48 | 34.43 | 36.38 | 1,495,297 | +2.36(+6.94%) |
Nov 13, 2023 | 34.39 | 34.39 | 33.62 | 34.02 | 882,092 | +0.07(+0.21%) |
Nov 10, 2023 | 33.77 | 34.27 | 33.24 | 33.95 | 1,082,466 | +0.20(+0.59%) |
Nov 09, 2023 | 34.00 | 34.39 | 33.55 | 33.75 | 841,322 | +0.01(+0.03%) |
Nov 08, 2023 | 34.56 | 34.83 | 33.44 | 33.74 | 1,090,789 | -0.46(-1.35%) |
Nov 07, 2023 | 34.89 | 34.95 | 33.78 | 34.20 | 1,409,868 | -0.82(-2.34%) |
Nov 06, 2023 | 35.25 | 35.68 | 34.74 | 35.02 | 1,037,811 | -0.26(-0.74%) |
Nov 03, 2023 | 34.32 | 35.47 | 34.32 | 35.28 | 1,580,734 | +1.44(+4.26%) |
Nov 02, 2023 | 35.38 | 35.86 | 33.03 | 33.84 | 2,119,200 | -0.64(-1.86%) |
Nov 01, 2023 | 36.70 | 36.75 | 33.55 | 34.48 | 3,234,438 | +0.56(+1.65%) |
Oct 31, 2023 | 33.31 | 34.26 | 32.90 | 33.92 | 2,435,984 | +0.52(+1.56%) |
Oct 30, 2023 | 33.22 | 33.88 | 32.29 | 33.40 | 1,487,699 | +0.67(+2.05%) |
Oct 27, 2023 | 32.71 | 33.34 | 32.46 | 32.73 | 830,726 | +0.03(+0.09%) |
Oct 26, 2023 | 33.00 | 33.11 | 32.02 | 32.70 | 834,155 | +0.05(+0.15%) |
Oct 25, 2023 | 32.04 | 32.83 | 31.95 | 32.65 | 798,005 | +0.20(+0.62%) |
Oct 24, 2023 | 32.81 | 33.25 | 32.27 | 32.45 | 1,004,890 | -0.09(-0.28%) |
Oct 23, 2023 | 32.42 | 33.34 | 32.12 | 32.54 | 1,322,492 | -0.44(-1.33%) |
Oct 20, 2023 | 33.14 | 33.14 | 32.59 | 32.98 | 1,006,634 | -0.07(-0.21%) |
Oct 19, 2023 | 33.32 | 34.19 | 32.91 | 33.05 | 968,205 | -0.18(-0.54%) |
Oct 18, 2023 | 34.34 | 34.34 | 32.96 | 33.23 | 1,423,323 | -0.42(-1.25%) |
Oct 17, 2023 | 31.91 | 33.98 | 31.91 | 33.65 | 1,540,067 | +1.61(+5.02%) |
Oct 16, 2023 | 30.71 | 32.28 | 30.70 | 32.04 | 1,330,132 | +1.67(+5.50%) |
Oct 13, 2023 | 29.99 | 30.69 | 29.68 | 30.37 | 1,019,568 | +0.31(+1.03%) |
Oct 12, 2023 | 30.95 | 30.99 | 29.65 | 30.06 | 980,282 | -0.81(-2.62%) |
Oct 11, 2023 | 30.84 | 31.19 | 30.22 | 30.87 | 741,750 | +0.01(+0.03%) |
Oct 10, 2023 | 30.00 | 31.11 | 29.93 | 30.86 | 618,474 | +1.01(+3.38%) |
Oct 09, 2023 | 29.04 | 30.36 | 28.23 | 29.85 | 1,308,166 | +0.34(+1.15%) |
Oct 06, 2023 | 30.37 | 30.51 | 29.05 | 29.51 | 1,301,404 | -1.03(-3.37%) |
Oct 05, 2023 | 30.44 | 30.97 | 30.28 | 30.54 | 1,038,695 | -0.09(-0.29%) |
Oct 04, 2023 | 29.85 | 30.66 | 29.34 | 30.63 | 1,331,097 | +0.88(+2.96%) |
Oct 03, 2023 | 31.03 | 31.18 | 29.46 | 29.75 | 1,389,004 | -1.60(-5.10%) |
Oct 02, 2023 | 31.37 | 32.03 | 31.20 | 31.35 | 1,254,584 | -0.24(-0.76%) |
Sep 29, 2023 | 33.54 | 33.88 | 31.46 | 31.59 | 1,997,870 | +0.54(+1.74%) |
Sep 28, 2023 | 29.69 | 31.17 | 29.43 | 31.05 | 1,195,819 | +1.60(+5.43%) |
Sep 27, 2023 | 29.02 | 29.98 | 28.94 | 29.45 | 1,549,522 | +0.53(+1.83%) |
Sep 26, 2023 | 29.38 | 29.84 | 28.86 | 28.92 | 1,519,072 | -0.66(-2.23%) |
Sep 25, 2023 | 29.78 | 29.92 | 29.45 | 29.58 | 998,738 | -0.57(-1.89%) |
Sep 22, 2023 | 31.35 | 31.37 | 30.14 | 30.15 | 1,083,551 | -1.57(-4.95%) |
Sep 21, 2023 | 31.95 | 32.52 | 31.71 | 31.72 | 776,316 | -0.48(-1.49%) |
Sep 20, 2023 | 32.00 | 33.20 | 32.00 | 32.20 | 1,076,567 | +0.37(+1.16%) |
Sep 19, 2023 | 31.09 | 31.93 | 30.92 | 31.83 | 908,163 | +0.69(+2.22%) |
Sep 18, 2023 | 31.58 | 31.60 | 31.10 | 31.14 | 1,001,600 | -0.28(-0.89%) |
Sep 15, 2023 | 32.23 | 32.30 | 31.21 | 31.42 | 1,326,275 | -0.94(-2.90%) |
Sep 14, 2023 | 31.90 | 32.48 | 31.43 | 32.36 | 954,021 | +0.69(+2.18%) |
Sep 13, 2023 | 31.15 | 31.87 | 30.87 | 31.67 | 1,295,405 | +0.46(+1.47%) |
Sep 12, 2023 | 30.41 | 31.68 | 30.18 | 31.21 | 1,115,431 | +0.67(+2.19%) |
Sep 11, 2023 | 31.30 | 31.33 | 30.14 | 30.54 | 1,345,133 | -0.59(-1.90%) |
Sep 08, 2023 | 31.21 | 31.73 | 30.90 | 31.13 | 981,455 | -0.17(-0.54%) |
Sep 07, 2023 | 30.39 | 31.41 | 30.23 | 31.30 | 1,172,247 | +0.67(+2.19%) |
Sep 06, 2023 | 31.29 | 31.45 | 30.62 | 30.63 | 1,009,343 | -0.72(-2.30%) |
Sep 05, 2023 | 32.36 | 32.36 | 31.05 | 31.35 | 1,514,259 | -1.32(-4.04%) |
Sep 01, 2023 | 32.81 | 33.10 | 32.19 | 32.67 | 944,378 | -0.06(-0.18%) |
Aug 31, 2023 | 32.74 | 33.17 | 32.25 | 32.73 | 783,317 | +0.09(+0.28%) |
Aug 30, 2023 | 32.48 | 32.84 | 32.31 | 32.64 | 1,037,561 | +0.13(+0.40%) |
Aug 29, 2023 | 32.04 | 32.73 | 32.04 | 32.51 | 987,053 | +0.14(+0.43%) |
Aug 28, 2023 | 33.00 | 33.38 | 32.30 | 32.37 | 824,933 | -0.68(-2.06%) |
Aug 25, 2023 | 34.00 | 34.05 | 32.79 | 33.05 | 932,569 | -0.72(-2.13%) |
Aug 24, 2023 | 34.32 | 34.50 | 33.74 | 33.77 | 742,833 | -0.43(-1.26%) |
Aug 23, 2023 | 34.00 | 34.56 | 33.58 | 34.20 | 723,247 | +0.23(+0.68%) |
Aug 22, 2023 | 33.71 | 34.20 | 33.07 | 33.97 | 853,903 | +0.31(+0.92%) |
Aug 21, 2023 | 34.09 | 34.60 | 33.35 | 33.66 | 1,178,471 | -0.46(-1.35%) |
Aug 18, 2023 | 33.08 | 34.39 | 32.92 | 34.12 | 1,694,368 | +0.86(+2.59%) |
Aug 17, 2023 | 34.56 | 34.85 | 33.24 | 33.26 | 1,293,572 | -1.10(-3.20%) |
Aug 16, 2023 | 35.00 | 35.28 | 33.36 | 34.36 | 3,335,295 | -2.01(-5.53%) |
Aug 15, 2023 | 36.78 | 37.06 | 35.92 | 36.37 | 1,739,738 | -0.34(-0.93%) |
Aug 14, 2023 | 37.00 | 37.28 | 36.00 | 36.71 | 2,132,811 | -0.84(-2.24%) |
Aug 11, 2023 | 38.46 | 38.54 | 37.52 | 37.55 | 1,040,801 | -1.05(-2.72%) |
Aug 10, 2023 | 38.93 | 40.15 | 38.40 | 38.60 | 991,902 | -0.06(-0.16%) |
Aug 09, 2023 | 39.11 | 39.30 | 38.58 | 38.66 | 883,246 | -0.27(-0.69%) |
Aug 08, 2023 | 39.06 | 39.44 | 38.28 | 38.93 | 790,780 | -0.61(-1.54%) |
Aug 07, 2023 | 39.22 | 40.18 | 38.99 | 39.54 | 919,886 | +0.83(+2.14%) |
Aug 04, 2023 | 39.51 | 40.16 | 38.65 | 38.71 | 930,035 | -0.32(-0.82%) |
Aug 03, 2023 | 38.81 | 39.40 | 38.51 | 39.03 | 763,984 | +0.08(+0.21%) |
Aug 02, 2023 | 38.24 | 39.29 | 37.61 | 38.95 | 735,874 | +0.08(+0.21%) |
Aug 01, 2023 | 38.85 | 39.12 | 37.84 | 38.87 | 899,691 | -0.41(-1.04%) |
Jul 31, 2023 | 38.64 | 39.65 | 38.57 | 39.28 | 660,437 | +0.71(+1.84%) |
Jul 28, 2023 | 39.12 | 39.42 | 38.43 | 38.57 | 788,965 | -0.08(-0.21%) |
Jul 27, 2023 | 39.40 | 39.92 | 38.61 | 38.65 | 724,158 | -0.56(-1.43%) |
Jul 26, 2023 | 37.75 | 39.28 | 37.75 | 39.21 | 536,512 | +1.46(+3.87%) |
Jul 25, 2023 | 38.02 | 38.33 | 37.26 | 37.75 | 784,327 | -0.43(-1.13%) |
Jul 24, 2023 | 38.89 | 39.06 | 37.78 | 38.18 | 760,339 | -0.81(-2.08%) |
Jul 21, 2023 | 39.78 | 39.88 | 38.98 | 38.99 | 580,272 | -0.41(-1.04%) |
Jul 20, 2023 | 39.33 | 39.80 | 38.95 | 39.40 | 577,061 | -0.20(-0.51%) |
Jul 19, 2023 | 38.70 | 39.73 | 38.53 | 39.60 | 586,377 | +1.11(+2.88%) |
Jul 18, 2023 | 37.02 | 38.55 | 36.75 | 38.49 | 567,414 | +1.13(+3.02%) |
Jul 17, 2023 | 37.57 | 38.34 | 37.35 | 37.36 | 527,577 | -0.60(-1.58%) |
Jul 14, 2023 | 37.93 | 38.09 | 37.33 | 37.96 | 566,058 | -0.14(-0.37%) |
Jul 13, 2023 | 38.31 | 38.57 | 37.98 | 38.10 | 584,186 | -0.16(-0.42%) |
Jul 12, 2023 | 38.79 | 39.02 | 38.00 | 38.26 | 510,088 | +0.20(+0.53%) |
Jul 11, 2023 | 38.13 | 38.83 | 37.69 | 38.06 | 780,952 | +0.19(+0.50%) |
Jul 10, 2023 | 36.34 | 38.00 | 36.27 | 37.87 | 812,678 | +1.53(+4.21%) |
Jul 07, 2023 | 35.99 | 36.95 | 35.70 | 36.34 | 569,055 | +0.67(+1.88%) |
Jul 06, 2023 | 35.42 | 35.76 | 34.85 | 35.67 | 456,044 | -0.03(-0.08%) |
Jul 05, 2023 | 36.76 | 36.76 | 35.22 | 35.70 | 1,228,321 | -1.36(-3.67%) |
Jul 03, 2023 | 36.51 | 37.17 | 36.13 | 37.06 | 632,224 | +0.46(+1.26%) |
Jun 30, 2023 | 36.89 | 37.15 | 36.51 | 36.60 | 768,936 | +0.11(+0.30%) |
Jun 29, 2023 | 36.16 | 36.99 | 36.16 | 36.49 | 1,472,638 | +0.29(+0.80%) |
Jun 28, 2023 | 35.79 | 36.24 | 35.23 | 36.20 | 1,015,172 | +0.40(+1.12%) |
Jun 27, 2023 | 34.88 | 36.01 | 34.45 | 35.80 | 935,108 | +1.33(+3.86%) |
Jun 26, 2023 | 32.31 | 34.89 | 32.31 | 34.47 | 1,204,648 | +0.42(+1.23%) |
Jun 23, 2023 | 34.70 | 35.34 | 33.77 | 34.05 | 2,231,832 | -1.23(-3.49%) |
Jun 22, 2023 | 35.81 | 35.88 | 35.05 | 35.28 | 933,519 | -0.81(-2.24%) |
Jun 21, 2023 | 36.25 | 36.60 | 35.86 | 36.09 | 599,893 | -0.48(-1.31%) |
Jun 20, 2023 | 36.12 | 37.08 | 36.06 | 36.57 | 753,883 | +0.18(+0.49%) |
Jun 16, 2023 | 36.78 | 36.78 | 35.91 | 36.39 | 980,398 | -0.08(-0.22%) |
Jun 15, 2023 | 36.40 | 37.01 | 35.93 | 36.47 | 744,317 | +0.32(+0.89%) |
Jun 14, 2023 | 37.58 | 37.68 | 35.76 | 36.15 | 875,435 | -1.24(-3.32%) |
Jun 13, 2023 | 37.81 | 38.13 | 37.00 | 37.39 | 723,726 | -0.43(-1.14%) |
Jun 12, 2023 | 36.32 | 38.08 | 36.25 | 37.82 | 1,100,051 | +1.82(+5.06%) |
Jun 09, 2023 | 35.22 | 36.29 | 35.22 | 36.00 | 1,035,167 | +0.33(+0.93%) |
Jun 08, 2023 | 35.88 | 36.02 | 34.07 | 35.67 | 1,978,332 | -0.72(-1.98%) |
Jun 07, 2023 | 39.31 | 40.92 | 35.58 | 36.39 | 2,735,409 | -2.43(-6.26%) |
Jun 06, 2023 | 38.06 | 39.05 | 37.55 | 38.82 | 969,270 | +0.20(+0.52%) |
Jun 05, 2023 | 39.44 | 39.81 | 38.46 | 38.62 | 886,309 | -1.30(-3.26%) |
Jun 02, 2023 | 38.79 | 40.02 | 38.33 | 39.92 | 1,049,415 | +1.80(+4.72%) |
Jun 01, 2023 | 36.74 | 38.52 | 36.71 | 38.12 | 1,015,528 | +1.54(+4.21%) |
May 31, 2023 | 37.25 | 37.55 | 35.60 | 36.58 | 1,710,269 | -0.70(-1.88%) |
May 30, 2023 | 39.00 | 39.34 | 37.23 | 37.28 | 928,195 | -1.62(-4.16%) |
May 26, 2023 | 38.66 | 39.42 | 38.66 | 38.90 | 732,228 | +0.09(+0.23%) |
May 25, 2023 | 40.28 | 40.35 | 38.76 | 38.81 | 613,103 | -1.01(-2.54%) |
May 24, 2023 | 39.02 | 39.85 | 38.22 | 39.82 | 923,078 | +0.35(+0.89%) |
May 23, 2023 | 39.40 | 39.79 | 38.67 | 39.47 | 812,221 | +0.13(+0.33%) |
May 22, 2023 | 39.40 | 39.74 | 39.04 | 39.34 | 691,562 | -0.20(-0.51%) |
May 19, 2023 | 40.90 | 40.98 | 39.20 | 39.54 | 697,134 | -1.04(-2.56%) |
May 18, 2023 | 39.43 | 40.80 | 39.25 | 40.58 | 891,971 | +1.35(+3.44%) |
May 17, 2023 | 38.00 | 39.53 | 37.77 | 39.23 | 663,695 | +1.69(+4.50%) |
May 16, 2023 | 38.11 | 38.11 | 37.07 | 37.54 | 556,302 | -0.55(-1.44%) |
May 15, 2023 | 37.06 | 38.13 | 36.25 | 38.09 | 798,143 | +1.10(+2.97%) |
May 12, 2023 | 36.40 | 37.31 | 36.12 | 36.99 | 668,131 | +0.68(+1.87%) |
May 11, 2023 | 36.33 | 36.69 | 35.62 | 36.31 | 910,267 | -0.17(-0.47%) |
May 10, 2023 | 37.74 | 37.98 | 36.25 | 36.48 | 963,591 | -0.92(-2.46%) |
May 09, 2023 | 36.79 | 37.63 | 36.47 | 37.40 | 511,046 | +0.44(+1.19%) |
May 08, 2023 | 38.18 | 38.70 | 36.74 | 36.96 | 703,251 | -1.09(-2.86%) |
May 05, 2023 | 39.69 | 40.09 | 37.51 | 38.05 | 1,065,825 | -0.95(-2.44%) |
May 04, 2023 | 39.60 | 40.68 | 38.63 | 39.00 | 1,690,033 | +0.24(+0.62%) |
May 03, 2023 | 36.72 | 39.99 | 34.23 | 38.76 | 4,030,245 | -1.51(-3.75%) |
May 02, 2023 | 39.60 | 40.66 | 38.71 | 40.27 | 1,964,845 | -0.01(-0.02%) |