Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 38.54 | 39.03 | 37.97 | 38.10 | 922,521 | -0.67(-1.73%) |
Apr 29, 2024 | 38.76 | 39.39 | 38.56 | 38.77 | 728,580 | +0.20(+0.52%) |
Apr 26, 2024 | 38.46 | 39.02 | 38.46 | 38.57 | 547,134 | +0.11(+0.29%) |
Apr 25, 2024 | 38.71 | 38.75 | 38.23 | 38.46 | 693,350 | -0.66(-1.69%) |
Apr 24, 2024 | 38.98 | 39.70 | 38.82 | 39.12 | 620,516 | +0.15(+0.38%) |
Apr 23, 2024 | 38.75 | 39.42 | 38.70 | 38.97 | 557,948 | +0.26(+0.67%) |
Apr 22, 2024 | 38.82 | 39.05 | 38.27 | 38.71 | 525,232 | +0.07(+0.18%) |
Apr 19, 2024 | 37.73 | 38.69 | 37.73 | 38.64 | 1,258,838 | +0.83(+2.20%) |
Apr 18, 2024 | 37.95 | 38.41 | 37.73 | 37.81 | 792,530 | -0.21(-0.55%) |
Apr 17, 2024 | 38.69 | 38.78 | 38.00 | 38.02 | 733,857 | -0.36(-0.94%) |
Apr 16, 2024 | 38.35 | 38.81 | 38.09 | 38.38 | 642,294 | -0.34(-0.88%) |
Apr 15, 2024 | 38.89 | 39.27 | 38.48 | 38.72 | 843,658 | +0.11(+0.28%) |
Apr 12, 2024 | 39.00 | 39.28 | 38.53 | 38.61 | 780,317 | -0.71(-1.81%) |
Apr 11, 2024 | 39.49 | 39.79 | 39.16 | 39.32 | 733,619 | +0.04(+0.10%) |
Apr 10, 2024 | 39.25 | 39.84 | 38.90 | 39.28 | 1,882,282 | -0.85(-2.12%) |
Apr 09, 2024 | 40.07 | 40.71 | 39.52 | 40.13 | 719,105 | +0.22(+0.55%) |
Apr 08, 2024 | 41.09 | 41.35 | 39.85 | 39.91 | 1,163,918 | -1.16(-2.82%) |
Apr 05, 2024 | 39.80 | 41.50 | 39.80 | 41.07 | 1,327,614 | +1.34(+3.37%) |
Apr 04, 2024 | 40.40 | 40.63 | 39.44 | 39.73 | 1,040,313 | -0.50(-1.24%) |
Apr 03, 2024 | 40.30 | 40.67 | 39.99 | 40.23 | 689,359 | -0.20(-0.49%) |
Apr 02, 2024 | 40.81 | 40.94 | 39.70 | 40.43 | 943,225 | -0.89(-2.15%) |
Apr 01, 2024 | 40.68 | 41.60 | 40.38 | 41.32 | 813,128 | +0.64(+1.57%) |
Mar 28, 2024 | 40.82 | 40.81 | 40.80 | 40.68 | 707,395 | -0.05(-0.12%) |
Mar 27, 2024 | 40.51 | 40.94 | 40.31 | 40.73 | 601,140 | +0.65(+1.62%) |
Mar 26, 2024 | 40.57 | 40.58 | 39.94 | 40.08 | 625,814 | -0.34(-0.84%) |
Mar 25, 2024 | 40.00 | 40.61 | 39.90 | 40.42 | 672,983 | +0.34(+0.85%) |
Mar 22, 2024 | 40.30 | 41.03 | 40.04 | 40.08 | 794,808 | -0.14(-0.35%) |
Mar 21, 2024 | 40.69 | 42.30 | 40.12 | 40.22 | 928,489 | -0.16(-0.40%) |
Mar 20, 2024 | 40.52 | 40.58 | 39.69 | 40.38 | 837,236 | -0.43(-1.05%) |
Mar 19, 2024 | 40.46 | 41.33 | 40.46 | 40.81 | 847,975 | +0.44(+1.09%) |
Mar 18, 2024 | 40.93 | 40.96 | 40.32 | 40.37 | 1,046,314 | -0.49(-1.20%) |
Mar 15, 2024 | 40.56 | 41.48 | 40.56 | 40.86 | 1,826,797 | +0.07(+0.17%) |
Mar 14, 2024 | 41.08 | 41.30 | 39.94 | 40.79 | 1,497,987 | -0.56(-1.35%) |
Mar 13, 2024 | 42.13 | 42.64 | 41.14 | 41.35 | 1,219,661 | -0.60(-1.43%) |
Mar 12, 2024 | 41.55 | 42.12 | 41.28 | 41.95 | 964,210 | +0.75(+1.82%) |
Mar 11, 2024 | 41.61 | 42.25 | 40.95 | 41.20 | 864,505 | -0.53(-1.27%) |
Mar 08, 2024 | 42.17 | 42.52 | 41.65 | 41.73 | 852,678 | +0.02(+0.05%) |
Mar 07, 2024 | 41.95 | 42.40 | 41.65 | 41.71 | 948,912 | +0.02(+0.05%) |
Mar 06, 2024 | 41.83 | 42.09 | 41.24 | 41.69 | 1,025,812 | +0.28(+0.68%) |
Mar 05, 2024 | 40.91 | 41.56 | 40.46 | 41.41 | 929,145 | +0.48(+1.17%) |
Mar 04, 2024 | 41.33 | 41.54 | 40.64 | 40.93 | 694,332 | -0.20(-0.49%) |
Mar 01, 2024 | 40.00 | 41.86 | 39.91 | 41.13 | 1,265,634 | +1.32(+3.32%) |
Feb 29, 2024 | 40.24 | 40.41 | 39.39 | 39.81 | 1,217,079 | +0.12(+0.30%) |
Feb 28, 2024 | 39.60 | 39.90 | 39.23 | 39.69 | 905,402 | -0.15(-0.38%) |
Feb 27, 2024 | 39.89 | 40.49 | 39.27 | 39.84 | 1,351,007 | +0.17(+0.43%) |
Feb 26, 2024 | 40.40 | 40.55 | 38.96 | 39.67 | 1,643,309 | -0.89(-2.19%) |
Feb 23, 2024 | 39.81 | 40.95 | 39.75 | 40.56 | 1,171,716 | +0.84(+2.11%) |
Feb 22, 2024 | 38.31 | 40.32 | 38.14 | 39.72 | 1,823,939 | +1.36(+3.55%) |
Feb 21, 2024 | 37.72 | 40.36 | 36.61 | 38.36 | 2,694,374 | +2.36(+6.56%) |
Feb 20, 2024 | 35.70 | 36.27 | 35.50 | 36.00 | 1,267,115 | -0.10(-0.28%) |
Feb 16, 2024 | 35.72 | 36.40 | 35.44 | 36.10 | 774,662 | +0.19(+0.53%) |
Feb 15, 2024 | 35.30 | 36.11 | 35.23 | 35.91 | 988,680 | +0.85(+2.42%) |
Feb 14, 2024 | 35.20 | 35.21 | 34.70 | 35.06 | 885,385 | +0.42(+1.21%) |
Feb 13, 2024 | 35.08 | 35.49 | 34.36 | 34.64 | 1,196,354 | -1.05(-2.94%) |
Feb 12, 2024 | 35.58 | 35.80 | 35.25 | 35.69 | 1,014,677 | +0.20(+0.56%) |
Feb 09, 2024 | 35.38 | 35.62 | 34.87 | 35.49 | 940,977 | +0.25(+0.71%) |
Feb 08, 2024 | 35.19 | 35.44 | 34.68 | 35.24 | 800,013 | -0.07(-0.20%) |
Feb 07, 2024 | 35.02 | 35.81 | 34.60 | 35.31 | 1,277,572 | +0.29(+0.83%) |
Feb 06, 2024 | 33.64 | 35.40 | 33.64 | 35.02 | 1,281,222 | +1.34(+3.98%) |
Feb 05, 2024 | 33.30 | 34.05 | 33.15 | 33.68 | 1,011,920 | +0.00(+0.00%) |
Feb 02, 2024 | 33.80 | 34.61 | 33.15 | 33.68 | 1,135,061 | -0.58(-1.69%) |
Feb 01, 2024 | 33.88 | 34.38 | 33.46 | 34.26 | 1,095,173 | +0.41(+1.21%) |
Jan 31, 2024 | 33.79 | 34.95 | 33.77 | 33.85 | 1,266,111 | +0.08(+0.24%) |
Jan 30, 2024 | 34.26 | 34.42 | 33.77 | 33.77 | 985,443 | -0.64(-1.86%) |
Jan 29, 2024 | 34.21 | 34.54 | 33.77 | 34.41 | 961,762 | +0.20(+0.58%) |
Jan 26, 2024 | 34.75 | 34.94 | 34.11 | 34.21 | 1,114,303 | -0.30(-0.87%) |
Jan 25, 2024 | 35.32 | 35.55 | 33.88 | 34.51 | 1,271,330 | -0.54(-1.54%) |
Jan 24, 2024 | 35.02 | 35.48 | 34.55 | 35.05 | 1,778,590 | +0.30(+0.86%) |
Jan 23, 2024 | 34.20 | 34.79 | 33.80 | 34.75 | 1,187,916 | +0.74(+2.18%) |
Jan 22, 2024 | 34.26 | 35.09 | 33.86 | 34.01 | 1,744,447 | -0.14(-0.41%) |
Jan 19, 2024 | 34.94 | 34.94 | 34.01 | 34.15 | 4,074,623 | -0.78(-2.23%) |
Jan 18, 2024 | 36.25 | 36.48 | 33.79 | 34.93 | 1,870,281 | -1.11(-3.08%) |
Jan 17, 2024 | 35.95 | 36.94 | 33.67 | 36.04 | 3,214,279 | -0.32(-0.88%) |
Jan 16, 2024 | 34.16 | 36.53 | 33.90 | 36.36 | 2,646,352 | +1.93(+5.61%) |
Jan 12, 2024 | 34.61 | 35.10 | 34.18 | 34.43 | 1,396,455 | +0.40(+1.18%) |
Jan 11, 2024 | 34.23 | 34.52 | 33.67 | 34.03 | 1,457,357 | -0.60(-1.73%) |
Jan 10, 2024 | 34.87 | 35.24 | 33.98 | 34.63 | 1,872,190 | -0.36(-1.03%) |
Jan 09, 2024 | 35.14 | 35.77 | 34.65 | 34.99 | 1,753,101 | -0.52(-1.46%) |
Jan 08, 2024 | 35.00 | 35.69 | 34.41 | 35.51 | 2,847,268 | +0.39(+1.11%) |
Jan 05, 2024 | 36.15 | 36.20 | 34.87 | 35.12 | 1,909,245 | -1.43(-3.91%) |
Jan 04, 2024 | 35.88 | 36.93 | 35.44 | 36.55 | 2,046,580 | +0.77(+2.15%) |
Jan 03, 2024 | 37.36 | 37.36 | 35.34 | 35.78 | 1,788,888 | -1.61(-4.31%) |
Jan 02, 2024 | 36.83 | 38.29 | 36.80 | 37.39 | 1,563,820 | +0.43(+1.16%) |
Dec 29, 2023 | 37.19 | 37.32 | 36.71 | 36.96 | 933,749 | -0.19(-0.51%) |
Dec 28, 2023 | 36.87 | 37.20 | 36.80 | 37.15 | 996,222 | +0.25(+0.68%) |
Dec 27, 2023 | 37.28 | 37.61 | 36.64 | 36.90 | 845,679 | -0.47(-1.26%) |
Dec 26, 2023 | 37.38 | 38.00 | 37.30 | 37.37 | 780,186 | +0.22(+0.59%) |
Dec 22, 2023 | 37.04 | 37.85 | 36.73 | 37.15 | 1,055,663 | +0.27(+0.73%) |
Dec 21, 2023 | 36.73 | 37.70 | 36.63 | 36.88 | 1,434,165 | +0.50(+1.37%) |
Dec 20, 2023 | 38.89 | 39.09 | 35.78 | 36.38 | 2,454,180 | -3.00(-7.62%) |
Dec 19, 2023 | 39.22 | 39.89 | 38.96 | 39.38 | 957,535 | +0.58(+1.49%) |
Dec 18, 2023 | 39.11 | 39.23 | 38.48 | 38.80 | 937,072 | -0.22(-0.56%) |
Dec 15, 2023 | 39.60 | 40.62 | 38.88 | 39.02 | 1,812,853 | -0.43(-1.09%) |
Dec 14, 2023 | 42.62 | 42.82 | 39.31 | 39.45 | 1,911,939 | -2.65(-6.29%) |
Dec 13, 2023 | 40.28 | 42.22 | 40.15 | 42.10 | 1,209,917 | +1.86(+4.62%) |
Dec 12, 2023 | 40.50 | 40.50 | 39.20 | 40.24 | 718,099 | -0.26(-0.64%) |
Dec 11, 2023 | 40.10 | 40.68 | 39.67 | 40.50 | 663,057 | +0.55(+1.38%) |
Dec 08, 2023 | 40.02 | 41.06 | 39.47 | 39.95 | 809,887 | -0.20(-0.50%) |
Dec 07, 2023 | 40.12 | 40.57 | 39.78 | 40.15 | 658,259 | +0.18(+0.45%) |
Dec 06, 2023 | 40.27 | 40.90 | 39.62 | 39.97 | 824,958 | +0.07(+0.18%) |
Dec 05, 2023 | 39.86 | 40.50 | 39.49 | 39.90 | 687,351 | -0.21(-0.52%) |
Dec 04, 2023 | 39.64 | 40.50 | 39.64 | 40.11 | 749,241 | +0.42(+1.06%) |
Dec 01, 2023 | 38.81 | 39.75 | 38.49 | 39.69 | 1,024,075 | +1.08(+2.80%) |
Nov 30, 2023 | 38.54 | 39.66 | 38.32 | 38.61 | 1,177,786 | +0.11(+0.29%) |
Nov 29, 2023 | 40.15 | 40.37 | 38.45 | 38.50 | 1,118,086 | -1.18(-2.97%) |
Nov 28, 2023 | 40.25 | 40.25 | 38.99 | 39.68 | 941,119 | -1.18(-2.89%) |
Nov 27, 2023 | 40.09 | 41.09 | 39.81 | 40.86 | 683,433 | +0.48(+1.19%) |
Nov 24, 2023 | 40.11 | 40.90 | 40.11 | 40.38 | 312,062 | +0.27(+0.67%) |
Nov 22, 2023 | 39.34 | 40.19 | 39.12 | 40.11 | 770,976 | +1.23(+3.16%) |
Nov 21, 2023 | 39.74 | 40.03 | 38.80 | 38.88 | 732,875 | -1.13(-2.82%) |
Nov 20, 2023 | 39.86 | 40.42 | 39.52 | 40.01 | 729,305 | +0.08(+0.20%) |
Nov 17, 2023 | 39.89 | 40.61 | 39.61 | 39.93 | 1,015,798 | +0.41(+1.04%) |
Nov 16, 2023 | 39.23 | 39.69 | 38.83 | 39.52 | 944,235 | +0.18(+0.46%) |
Nov 15, 2023 | 40.04 | 41.00 | 39.22 | 39.34 | 1,684,897 | -0.95(-2.36%) |
Nov 14, 2023 | 39.03 | 40.34 | 38.57 | 40.29 | 1,527,378 | +2.79(+7.44%) |
Nov 13, 2023 | 37.12 | 37.95 | 36.87 | 37.50 | 809,685 | +0.25(+0.67%) |
Nov 10, 2023 | 36.94 | 37.84 | 36.68 | 37.25 | 878,555 | +0.57(+1.55%) |
Nov 09, 2023 | 37.16 | 37.36 | 35.82 | 36.68 | 1,361,894 | -0.07(-0.19%) |
Nov 08, 2023 | 38.78 | 39.19 | 36.60 | 36.75 | 1,318,029 | -2.05(-5.28%) |
Nov 07, 2023 | 36.66 | 40.17 | 34.60 | 38.80 | 2,077,851 | +3.54(+10.04%) |
Nov 06, 2023 | 35.37 | 36.42 | 34.73 | 35.26 | 1,601,239 | -0.32(-0.90%) |
Nov 03, 2023 | 34.92 | 36.18 | 34.61 | 35.58 | 1,176,216 | +1.33(+3.88%) |
Nov 02, 2023 | 33.83 | 34.68 | 33.17 | 34.25 | 1,068,021 | +0.74(+2.21%) |
Nov 01, 2023 | 33.61 | 34.02 | 33.10 | 33.51 | 868,987 | -0.36(-1.06%) |
Oct 31, 2023 | 33.81 | 34.24 | 33.07 | 33.87 | 794,676 | -0.13(-0.38%) |
Oct 30, 2023 | 33.66 | 34.28 | 33.36 | 34.00 | 603,427 | +0.62(+1.86%) |
Oct 27, 2023 | 34.52 | 34.83 | 33.28 | 33.38 | 590,224 | -1.21(-3.50%) |
Oct 26, 2023 | 33.56 | 34.63 | 32.95 | 34.59 | 781,435 | +1.27(+3.81%) |
Oct 25, 2023 | 34.11 | 34.34 | 32.83 | 33.32 | 730,456 | -1.53(-4.39%) |
Oct 24, 2023 | 34.96 | 35.17 | 34.60 | 34.85 | 539,937 | +0.08(+0.23%) |
Oct 23, 2023 | 35.00 | 35.28 | 34.63 | 34.77 | 878,563 | -0.39(-1.11%) |
Oct 20, 2023 | 35.88 | 36.00 | 35.05 | 35.16 | 672,751 | -0.64(-1.79%) |
Oct 19, 2023 | 36.26 | 36.41 | 35.17 | 35.80 | 928,021 | -0.12(-0.33%) |
Oct 18, 2023 | 37.32 | 37.38 | 35.91 | 35.92 | 734,890 | -1.64(-4.37%) |
Oct 17, 2023 | 36.52 | 38.15 | 36.51 | 37.56 | 758,554 | +0.55(+1.49%) |
Oct 16, 2023 | 36.92 | 37.17 | 36.34 | 37.01 | 804,915 | +0.46(+1.26%) |
Oct 13, 2023 | 36.44 | 36.70 | 35.89 | 36.55 | 585,387 | +0.01(+0.03%) |
Oct 12, 2023 | 37.11 | 38.79 | 36.32 | 36.54 | 617,562 | -0.77(-2.06%) |
Oct 11, 2023 | 37.63 | 38.22 | 37.06 | 37.31 | 509,908 | -0.58(-1.53%) |
Oct 10, 2023 | 37.17 | 38.33 | 37.07 | 37.89 | 681,500 | +0.85(+2.29%) |
Oct 09, 2023 | 37.08 | 37.23 | 36.37 | 37.04 | 426,257 | -0.23(-0.62%) |
Oct 06, 2023 | 37.21 | 37.91 | 37.03 | 37.27 | 711,236 | -0.38(-1.01%) |
Oct 05, 2023 | 36.85 | 38.04 | 36.85 | 37.65 | 690,382 | +0.41(+1.10%) |
Oct 04, 2023 | 37.61 | 37.88 | 36.97 | 37.24 | 602,136 | -0.41(-1.09%) |
Oct 03, 2023 | 37.59 | 38.11 | 37.02 | 37.65 | 971,768 | -0.04(-0.11%) |
Oct 02, 2023 | 38.16 | 38.20 | 37.30 | 37.69 | 904,020 | -0.51(-1.34%) |
Sep 29, 2023 | 39.25 | 39.50 | 38.16 | 38.20 | 914,439 | -0.95(-2.43%) |
Sep 28, 2023 | 38.41 | 39.38 | 38.18 | 39.15 | 643,105 | +0.70(+1.82%) |
Sep 27, 2023 | 38.51 | 39.26 | 38.23 | 38.45 | 847,870 | -0.02(-0.05%) |
Sep 26, 2023 | 38.88 | 39.30 | 38.14 | 38.47 | 769,176 | -0.42(-1.08%) |
Sep 25, 2023 | 39.42 | 39.01 | 38.46 | 38.89 | 701,817 | -0.68(-1.72%) |
Sep 22, 2023 | 39.91 | 40.18 | 39.29 | 39.57 | 597,515 | -0.34(-0.85%) |
Sep 21, 2023 | 39.33 | 40.54 | 39.00 | 39.91 | 785,675 | +0.31(+0.78%) |
Sep 20, 2023 | 39.77 | 40.29 | 39.58 | 39.60 | 628,936 | -0.17(-0.43%) |
Sep 19, 2023 | 39.18 | 39.92 | 38.88 | 39.77 | 617,053 | +0.66(+1.69%) |
Sep 18, 2023 | 39.22 | 39.49 | 38.20 | 39.11 | 792,331 | -0.11(-0.28%) |
Sep 15, 2023 | 40.52 | 40.52 | 38.97 | 39.22 | 2,744,677 | -1.30(-3.21%) |
Sep 14, 2023 | 41.42 | 41.61 | 40.38 | 40.52 | 939,601 | -0.51(-1.24%) |
Sep 13, 2023 | 38.82 | 41.50 | 38.82 | 41.03 | 1,299,622 | +2.11(+5.42%) |
Sep 12, 2023 | 37.62 | 39.05 | 37.47 | 38.92 | 901,603 | +1.42(+3.79%) |
Sep 11, 2023 | 38.55 | 38.86 | 37.43 | 37.50 | 1,187,774 | -1.01(-2.62%) |
Sep 08, 2023 | 39.11 | 39.39 | 38.29 | 38.51 | 980,298 | -0.63(-1.61%) |
Sep 07, 2023 | 40.94 | 41.92 | 39.08 | 39.14 | 1,015,548 | -1.88(-4.58%) |
Sep 06, 2023 | 41.09 | 41.15 | 40.35 | 41.02 | 844,956 | +0.12(+0.29%) |
Sep 05, 2023 | 42.58 | 42.58 | 40.83 | 40.90 | 914,239 | -1.92(-4.48%) |
Sep 01, 2023 | 42.85 | 43.33 | 42.59 | 42.82 | 511,359 | +0.26(+0.61%) |
Aug 31, 2023 | 43.10 | 43.33 | 42.42 | 42.56 | 717,089 | -0.42(-0.98%) |
Aug 30, 2023 | 43.07 | 43.27 | 42.37 | 42.98 | 726,622 | -0.12(-0.28%) |
Aug 29, 2023 | 42.54 | 43.26 | 42.26 | 43.10 | 599,635 | +0.66(+1.56%) |
Aug 28, 2023 | 42.75 | 43.13 | 42.30 | 42.44 | 416,690 | -0.25(-0.59%) |
Aug 25, 2023 | 42.43 | 42.88 | 42.36 | 42.69 | 637,157 | +0.45(+1.07%) |
Aug 24, 2023 | 41.76 | 42.36 | 41.61 | 42.24 | 802,177 | +0.28(+0.67%) |
Aug 23, 2023 | 42.81 | 43.17 | 41.94 | 41.96 | 703,203 | -0.74(-1.73%) |
Aug 22, 2023 | 42.56 | 43.05 | 42.14 | 42.70 | 763,485 | +0.08(+0.19%) |
Aug 21, 2023 | 43.24 | 43.39 | 42.35 | 42.62 | 694,788 | -0.64(-1.48%) |
Aug 18, 2023 | 42.17 | 43.92 | 41.93 | 43.26 | 785,802 | +0.78(+1.84%) |
Aug 17, 2023 | 43.29 | 43.44 | 42.47 | 42.48 | 853,787 | -0.81(-1.87%) |
Aug 16, 2023 | 43.89 | 43.89 | 43.01 | 43.29 | 621,823 | -0.73(-1.66%) |
Aug 15, 2023 | 43.92 | 44.12 | 43.43 | 44.02 | 677,058 | +0.16(+0.36%) |
Aug 14, 2023 | 43.72 | 44.24 | 43.25 | 43.86 | 628,059 | +0.11(+0.25%) |
Aug 11, 2023 | 43.80 | 44.03 | 43.35 | 43.75 | 933,841 | -0.28(-0.64%) |
Aug 10, 2023 | 42.88 | 45.00 | 42.87 | 44.03 | 931,856 | +1.40(+3.28%) |
Aug 09, 2023 | 42.42 | 44.79 | 41.51 | 42.63 | 1,289,557 | -0.68(-1.57%) |
Aug 08, 2023 | 42.01 | 43.60 | 41.91 | 43.31 | 1,448,618 | +1.30(+3.09%) |
Aug 07, 2023 | 42.64 | 42.64 | 41.65 | 42.01 | 1,291,068 | -0.40(-0.94%) |
Aug 04, 2023 | 42.12 | 43.12 | 41.94 | 42.41 | 697,791 | +0.31(+0.74%) |
Aug 03, 2023 | 42.82 | 43.36 | 41.87 | 42.10 | 961,218 | -0.75(-1.75%) |
Aug 02, 2023 | 42.03 | 42.91 | 41.62 | 42.85 | 1,021,559 | +0.57(+1.35%) |
Aug 01, 2023 | 43.07 | 43.65 | 42.22 | 42.28 | 879,023 | -0.68(-1.58%) |
Jul 31, 2023 | 43.68 | 43.98 | 42.56 | 42.96 | 1,175,329 | -0.70(-1.60%) |
Jul 28, 2023 | 43.60 | 44.24 | 43.16 | 43.66 | 1,008,192 | +0.15(+0.34%) |
Jul 27, 2023 | 43.91 | 44.16 | 43.18 | 43.51 | 1,095,505 | -0.24(-0.55%) |
Jul 26, 2023 | 42.80 | 44.10 | 42.28 | 43.75 | 1,007,726 | +0.94(+2.20%) |
Jul 25, 2023 | 42.58 | 43.49 | 42.41 | 42.81 | 1,103,185 | +0.05(+0.12%) |
Jul 24, 2023 | 42.72 | 43.41 | 42.48 | 42.76 | 1,307,301 | -0.13(-0.30%) |
Jul 21, 2023 | 43.05 | 43.32 | 42.40 | 42.89 | 1,128,149 | +0.32(+0.75%) |
Jul 20, 2023 | 42.01 | 42.73 | 41.38 | 42.57 | 1,189,453 | +0.58(+1.38%) |
Jul 19, 2023 | 41.81 | 42.46 | 41.27 | 41.99 | 1,441,595 | +0.29(+0.70%) |
Jul 18, 2023 | 40.28 | 42.32 | 40.10 | 41.70 | 1,701,690 | +1.43(+3.55%) |
Jul 17, 2023 | 38.74 | 41.56 | 38.36 | 40.27 | 2,627,961 | +2.05(+5.36%) |
Jul 14, 2023 | 39.14 | 39.28 | 37.69 | 38.22 | 826,705 | -0.99(-2.52%) |
Jul 13, 2023 | 37.55 | 39.48 | 37.30 | 39.21 | 1,463,702 | +2.02(+5.43%) |
Jul 12, 2023 | 37.75 | 37.88 | 37.10 | 37.19 | 670,002 | +0.09(+0.24%) |
Jul 11, 2023 | 37.41 | 37.83 | 37.00 | 37.10 | 708,535 | -0.22(-0.59%) |
Jul 10, 2023 | 36.56 | 37.55 | 36.07 | 37.32 | 784,626 | +0.70(+1.91%) |
Jul 07, 2023 | 36.59 | 37.26 | 36.32 | 36.62 | 1,164,515 | +0.01(+0.03%) |
Jul 06, 2023 | 36.27 | 36.70 | 35.71 | 36.61 | 933,314 | +0.15(+0.41%) |
Jul 05, 2023 | 36.85 | 37.10 | 36.27 | 36.46 | 1,561,718 | -0.42(-1.14%) |
Jul 03, 2023 | 36.00 | 37.36 | 35.80 | 36.88 | 1,093,497 | +0.81(+2.25%) |
Jun 30, 2023 | 35.00 | 36.62 | 34.59 | 36.07 | 1,524,813 | +1.40(+4.04%) |
Jun 29, 2023 | 34.01 | 35.06 | 33.86 | 34.67 | 644,105 | +0.45(+1.32%) |
Jun 28, 2023 | 34.24 | 34.56 | 34.00 | 34.22 | 822,192 | +0.02(+0.06%) |
Jun 27, 2023 | 34.82 | 35.23 | 33.60 | 34.20 | 747,389 | -0.64(-1.84%) |
Jun 26, 2023 | 34.08 | 35.08 | 33.98 | 34.84 | 869,526 | +0.70(+2.05%) |
Jun 23, 2023 | 34.91 | 35.15 | 34.03 | 34.14 | 1,372,349 | -1.29(-3.64%) |
Jun 22, 2023 | 36.07 | 36.30 | 35.05 | 35.43 | 993,273 | -0.69(-1.91%) |
Jun 21, 2023 | 34.53 | 36.67 | 34.18 | 36.12 | 1,628,560 | +1.55(+4.48%) |
Jun 20, 2023 | 34.99 | 35.17 | 34.41 | 34.57 | 1,204,628 | -0.41(-1.17%) |
Jun 16, 2023 | 34.45 | 35.20 | 33.98 | 34.98 | 3,522,469 | +0.83(+2.43%) |
Jun 15, 2023 | 32.93 | 34.22 | 32.84 | 34.15 | 1,015,103 | +1.18(+3.58%) |
Jun 14, 2023 | 34.02 | 34.02 | 32.78 | 32.97 | 1,006,750 | -0.88(-2.60%) |
Jun 13, 2023 | 33.65 | 34.12 | 33.44 | 33.85 | 911,977 | +0.17(+0.50%) |
Jun 12, 2023 | 34.19 | 34.19 | 33.43 | 33.68 | 830,676 | -0.28(-0.82%) |
Jun 09, 2023 | 34.16 | 34.46 | 33.77 | 33.96 | 592,850 | -0.20(-0.59%) |
Jun 08, 2023 | 34.62 | 34.79 | 33.87 | 34.16 | 661,319 | -0.56(-1.61%) |
Jun 07, 2023 | 34.01 | 34.96 | 33.85 | 34.72 | 979,018 | +0.74(+2.18%) |
Jun 06, 2023 | 33.05 | 34.40 | 32.84 | 33.98 | 809,180 | +0.92(+2.78%) |
Jun 05, 2023 | 33.26 | 33.90 | 32.85 | 33.06 | 1,066,479 | -0.51(-1.52%) |
Jun 02, 2023 | 32.78 | 33.60 | 32.50 | 33.57 | 858,645 | +1.08(+3.32%) |
Jun 01, 2023 | 32.43 | 33.05 | 31.86 | 32.49 | 771,011 | +0.06(+0.19%) |
May 31, 2023 | 32.80 | 33.39 | 32.41 | 32.43 | 935,619 | -0.42(-1.28%) |
May 30, 2023 | 33.02 | 33.30 | 32.42 | 32.85 | 548,857 | -0.35(-1.05%) |
May 26, 2023 | 33.26 | 33.46 | 32.94 | 33.20 | 671,785 | +0.06(+0.18%) |
May 25, 2023 | 33.05 | 33.50 | 32.52 | 33.14 | 840,738 | -0.31(-0.93%) |
May 24, 2023 | 33.89 | 33.94 | 33.21 | 33.45 | 581,465 | -0.56(-1.65%) |
May 23, 2023 | 34.80 | 34.99 | 34.00 | 34.01 | 928,249 | -0.99(-2.83%) |
May 22, 2023 | 34.11 | 35.26 | 33.48 | 35.00 | 1,779,852 | +1.13(+3.34%) |
May 19, 2023 | 33.76 | 34.08 | 33.26 | 33.87 | 877,993 | +0.57(+1.71%) |
May 18, 2023 | 33.38 | 33.66 | 32.69 | 33.30 | 807,458 | -0.16(-0.48%) |
May 17, 2023 | 33.48 | 33.99 | 33.20 | 33.46 | 1,338,267 | +0.16(+0.48%) |
May 16, 2023 | 32.89 | 33.41 | 32.13 | 33.30 | 1,217,638 | -0.60(-1.77%) |
May 15, 2023 | 33.04 | 34.58 | 32.98 | 33.90 | 1,059,522 | +0.92(+2.79%) |
May 12, 2023 | 33.03 | 33.52 | 32.56 | 32.98 | 934,850 | -0.01(-0.03%) |
May 11, 2023 | 34.47 | 34.47 | 32.82 | 32.99 | 1,639,731 | -1.50(-4.35%) |
May 10, 2023 | 32.13 | 34.82 | 31.05 | 34.49 | 3,558,201 | +3.91(+12.79%) |
May 09, 2023 | 30.09 | 30.88 | 29.85 | 30.58 | 1,481,610 | +0.30(+0.99%) |
May 08, 2023 | 31.09 | 31.17 | 30.07 | 30.28 | 1,578,269 | -0.72(-2.32%) |
May 05, 2023 | 31.22 | 31.44 | 30.71 | 31.00 | 1,074,054 | +0.13(+0.42%) |
May 04, 2023 | 32.40 | 32.46 | 30.83 | 30.87 | 1,335,725 | -1.53(-4.72%) |
May 03, 2023 | 31.98 | 33.03 | 31.60 | 32.40 | 2,067,005 | +0.58(+1.82%) |
May 02, 2023 | 32.57 | 32.58 | 31.59 | 31.82 | 1,928,904 | -0.81(-2.48%) |