Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 45.84 | 46.35 | 45.71 | 46.06 | 436,359 | +0.40(+0.88%) |
May 16, 2024 | 45.63 | 45.89 | 45.43 | 45.66 | 427,497 | -0.11(-0.24%) |
May 15, 2024 | 45.59 | 45.80 | 45.18 | 45.77 | 351,789 | +0.44(+0.97%) |
May 14, 2024 | 46.03 | 46.03 | 45.30 | 45.33 | 379,106 | -0.20(-0.44%) |
May 13, 2024 | 45.81 | 46.26 | 45.45 | 45.53 | 375,730 | +0.05(+0.11%) |
May 10, 2024 | 45.66 | 45.75 | 45.15 | 45.48 | 337,574 | -0.12(-0.26%) |
May 09, 2024 | 45.37 | 45.96 | 45.04 | 45.60 | 573,700 | +0.48(+1.06%) |
May 08, 2024 | 46.07 | 46.10 | 44.95 | 45.12 | 574,713 | -1.20(-2.59%) |
May 07, 2024 | 45.46 | 47.87 | 45.46 | 46.32 | 874,659 | +1.87(+4.21%) |
May 06, 2024 | 44.60 | 44.83 | 44.12 | 44.45 | 457,744 | +0.29(+0.66%) |
May 03, 2024 | 44.85 | 44.93 | 43.96 | 44.16 | 305,433 | +0.22(+0.50%) |
May 02, 2024 | 43.34 | 44.18 | 43.09 | 43.94 | 477,078 | +0.96(+2.23%) |
May 01, 2024 | 42.78 | 43.83 | 42.61 | 42.98 | 438,972 | +0.56(+1.32%) |
Apr 30, 2024 | 42.92 | 43.24 | 42.35 | 42.42 | 544,498 | -0.88(-2.03%) |
Apr 29, 2024 | 43.53 | 43.85 | 43.24 | 43.30 | 459,304 | +0.08(+0.19%) |
Apr 26, 2024 | 43.13 | 43.85 | 42.75 | 43.22 | 326,909 | +0.43(+1.00%) |
Apr 25, 2024 | 42.89 | 43.10 | 42.19 | 42.79 | 563,540 | -0.47(-1.09%) |
Apr 24, 2024 | 43.13 | 43.50 | 42.63 | 43.26 | 924,370 | -0.05(-0.12%) |
Apr 23, 2024 | 42.80 | 43.47 | 42.59 | 43.31 | 372,486 | +0.37(+0.86%) |
Apr 22, 2024 | 42.67 | 43.47 | 42.25 | 42.94 | 592,518 | +0.42(+0.99%) |
Apr 19, 2024 | 42.17 | 42.77 | 42.16 | 42.52 | 615,086 | +0.16(+0.38%) |
Apr 18, 2024 | 42.55 | 43.10 | 42.10 | 42.36 | 851,079 | +0.23(+0.55%) |
Apr 17, 2024 | 42.16 | 42.50 | 41.92 | 42.13 | 1,111,413 | +0.35(+0.84%) |
Apr 16, 2024 | 41.28 | 42.40 | 41.15 | 41.78 | 942,752 | -0.12(-0.29%) |
Apr 15, 2024 | 41.54 | 42.01 | 41.40 | 41.90 | 759,764 | +0.62(+1.50%) |
Apr 12, 2024 | 41.80 | 42.10 | 40.82 | 41.28 | 394,401 | -0.86(-2.04%) |
Apr 11, 2024 | 41.82 | 42.30 | 41.65 | 42.14 | 433,368 | +0.42(+1.01%) |
Apr 10, 2024 | 41.99 | 42.38 | 41.33 | 41.72 | 526,000 | -1.62(-3.74%) |
Apr 09, 2024 | 42.99 | 43.42 | 42.82 | 43.34 | 194,883 | +0.65(+1.52%) |
Apr 08, 2024 | 42.85 | 43.25 | 42.67 | 42.69 | 247,646 | +0.12(+0.28%) |
Apr 05, 2024 | 42.28 | 42.79 | 42.18 | 42.57 | 377,114 | +0.16(+0.38%) |
Apr 04, 2024 | 43.88 | 43.97 | 42.31 | 42.41 | 438,919 | -0.88(-2.03%) |
Apr 03, 2024 | 42.29 | 43.48 | 42.15 | 43.29 | 356,027 | +0.60(+1.41%) |
Apr 02, 2024 | 42.32 | 42.82 | 42.15 | 42.69 | 348,188 | -0.29(-0.67%) |
Apr 01, 2024 | 43.48 | 43.73 | 42.64 | 42.98 | 403,166 | -0.42(-0.97%) |
Mar 28, 2024 | 43.05 | 43.72 | 42.96 | 43.40 | 384,167 | +0.44(+1.02%) |
Mar 27, 2024 | 42.20 | 42.99 | 42.20 | 42.96 | 305,494 | +1.17(+2.80%) |
Mar 26, 2024 | 42.26 | 42.28 | 41.71 | 41.79 | 296,820 | -0.08(-0.19%) |
Mar 25, 2024 | 41.48 | 42.08 | 41.41 | 41.87 | 236,044 | +0.51(+1.23%) |
Mar 22, 2024 | 41.96 | 42.09 | 41.22 | 41.36 | 375,764 | -0.55(-1.31%) |
Mar 21, 2024 | 41.77 | 42.37 | 41.66 | 41.91 | 477,902 | +0.46(+1.11%) |
Mar 20, 2024 | 40.06 | 41.60 | 40.00 | 41.45 | 623,466 | +1.22(+3.03%) |
Mar 19, 2024 | 40.23 | 40.55 | 39.83 | 40.23 | 436,208 | -0.02(-0.05%) |
Mar 18, 2024 | 40.70 | 41.05 | 40.22 | 40.25 | 467,033 | -0.42(-1.04%) |
Mar 15, 2024 | 40.26 | 41.12 | 40.26 | 40.67 | 914,237 | +0.22(+0.54%) |
Mar 14, 2024 | 41.00 | 41.08 | 40.07 | 40.45 | 335,756 | -0.92(-2.23%) |
Mar 13, 2024 | 40.80 | 41.66 | 40.80 | 41.38 | 313,173 | +0.34(+0.82%) |
Mar 12, 2024 | 41.53 | 41.53 | 40.79 | 41.04 | 299,679 | -0.50(-1.20%) |
Mar 11, 2024 | 41.10 | 41.61 | 40.95 | 41.54 | 488,019 | +0.46(+1.11%) |
Mar 08, 2024 | 41.40 | 41.64 | 40.96 | 41.08 | 228,029 | +0.10(+0.24%) |
Mar 07, 2024 | 40.44 | 41.16 | 40.44 | 40.98 | 233,038 | +0.91(+2.28%) |
Mar 06, 2024 | 40.35 | 40.47 | 39.76 | 40.07 | 213,026 | +0.27(+0.67%) |
Mar 05, 2024 | 39.82 | 40.46 | 39.54 | 39.80 | 269,535 | -0.42(-1.04%) |
Mar 04, 2024 | 40.27 | 40.51 | 40.16 | 40.22 | 194,750 | -0.06(-0.15%) |
Mar 01, 2024 | 40.38 | 40.57 | 40.07 | 40.27 | 243,925 | +0.05(+0.12%) |
Feb 29, 2024 | 40.13 | 40.47 | 39.74 | 40.23 | 458,395 | +0.65(+1.63%) |
Feb 28, 2024 | 39.51 | 40.16 | 39.43 | 39.58 | 265,635 | -0.29(-0.72%) |
Feb 27, 2024 | 39.96 | 40.09 | 39.74 | 39.87 | 325,072 | +0.32(+0.80%) |
Feb 26, 2024 | 38.72 | 39.63 | 38.65 | 39.55 | 328,647 | +0.63(+1.61%) |
Feb 23, 2024 | 39.00 | 39.15 | 38.68 | 38.92 | 295,423 | -0.10(-0.25%) |
Feb 22, 2024 | 38.70 | 39.08 | 38.51 | 39.02 | 361,512 | +0.34(+0.87%) |
Feb 21, 2024 | 38.47 | 38.70 | 38.17 | 38.69 | 313,841 | +0.22(+0.57%) |
Feb 20, 2024 | 38.10 | 38.56 | 38.10 | 38.47 | 446,635 | -0.19(-0.49%) |
Feb 16, 2024 | 38.84 | 39.35 | 38.59 | 38.66 | 437,436 | -0.59(-1.49%) |
Feb 15, 2024 | 38.85 | 39.46 | 38.26 | 39.24 | 741,128 | +0.62(+1.60%) |
Feb 14, 2024 | 38.65 | 38.98 | 37.10 | 38.63 | 772,881 | +2.77(+7.73%) |
Feb 13, 2024 | 36.09 | 36.54 | 35.63 | 35.85 | 721,786 | -1.55(-4.14%) |
Feb 12, 2024 | 36.87 | 37.78 | 36.87 | 37.40 | 510,759 | +0.72(+1.95%) |
Feb 09, 2024 | 36.75 | 36.88 | 36.22 | 36.69 | 409,087 | -0.09(-0.24%) |
Feb 08, 2024 | 35.99 | 36.80 | 35.78 | 36.78 | 357,240 | +0.74(+2.04%) |
Feb 07, 2024 | 36.01 | 36.16 | 35.56 | 36.04 | 283,633 | +0.19(+0.53%) |
Feb 06, 2024 | 35.62 | 36.33 | 35.53 | 35.85 | 294,977 | +0.28(+0.78%) |
Feb 05, 2024 | 35.72 | 35.85 | 35.36 | 35.57 | 494,508 | -0.84(-2.32%) |
Feb 02, 2024 | 35.94 | 36.57 | 35.47 | 36.42 | 439,719 | -0.24(-0.65%) |
Feb 01, 2024 | 36.35 | 36.66 | 35.77 | 36.66 | 405,956 | +0.68(+1.88%) |
Jan 31, 2024 | 36.54 | 36.92 | 35.85 | 35.98 | 776,387 | -0.41(-1.12%) |
Jan 30, 2024 | 36.75 | 37.06 | 36.37 | 36.39 | 632,754 | -0.69(-1.85%) |
Jan 29, 2024 | 36.58 | 37.09 | 36.16 | 37.08 | 518,439 | +0.50(+1.36%) |
Jan 26, 2024 | 36.95 | 37.05 | 36.50 | 36.58 | 274,426 | -0.04(-0.11%) |
Jan 25, 2024 | 36.72 | 36.96 | 35.99 | 36.62 | 583,099 | +0.67(+1.85%) |
Jan 24, 2024 | 37.42 | 37.42 | 35.89 | 35.95 | 515,950 | -1.20(-3.24%) |
Jan 23, 2024 | 37.74 | 37.76 | 37.00 | 37.15 | 369,683 | +0.03(+0.08%) |
Jan 22, 2024 | 36.65 | 37.15 | 36.54 | 37.12 | 459,104 | +0.66(+1.80%) |
Jan 19, 2024 | 36.39 | 36.48 | 35.58 | 36.47 | 382,807 | +0.29(+0.80%) |
Jan 18, 2024 | 36.77 | 36.77 | 35.28 | 36.18 | 1,193,815 | -0.32(-0.87%) |
Jan 17, 2024 | 36.01 | 36.58 | 36.01 | 36.50 | 282,758 | -0.33(-0.89%) |
Jan 16, 2024 | 36.66 | 36.91 | 36.46 | 36.83 | 387,913 | -0.39(-1.04%) |
Jan 12, 2024 | 38.19 | 38.30 | 37.08 | 37.21 | 260,999 | -0.37(-0.98%) |
Jan 11, 2024 | 37.58 | 37.74 | 36.99 | 37.58 | 319,624 | -0.29(-0.76%) |
Jan 10, 2024 | 37.30 | 37.92 | 37.24 | 37.87 | 337,233 | +0.27(+0.71%) |
Jan 09, 2024 | 37.57 | 37.83 | 37.05 | 37.60 | 660,303 | -0.71(-1.84%) |
Jan 08, 2024 | 37.87 | 38.37 | 37.58 | 38.31 | 622,797 | +0.39(+1.02%) |
Jan 05, 2024 | 38.15 | 38.99 | 37.81 | 37.92 | 690,501 | -0.61(-1.57%) |
Jan 04, 2024 | 39.06 | 39.41 | 38.52 | 38.53 | 447,328 | -0.68(-1.72%) |
Jan 03, 2024 | 40.30 | 40.53 | 39.15 | 39.20 | 603,055 | -1.66(-4.06%) |
Jan 02, 2024 | 40.97 | 41.40 | 40.61 | 40.86 | 534,112 | -0.45(-1.08%) |
Dec 29, 2023 | 41.79 | 42.15 | 41.30 | 41.31 | 618,232 | -0.74(-1.75%) |
Dec 28, 2023 | 41.68 | 42.30 | 41.68 | 42.04 | 593,433 | -0.04(-0.09%) |
Dec 27, 2023 | 41.66 | 42.36 | 41.66 | 42.08 | 676,181 | +0.28(+0.67%) |
Dec 26, 2023 | 40.94 | 42.07 | 40.82 | 41.81 | 602,272 | +0.89(+2.19%) |
Dec 22, 2023 | 40.31 | 41.14 | 40.29 | 40.91 | 348,802 | +0.76(+1.88%) |
Dec 21, 2023 | 40.27 | 40.27 | 39.42 | 40.16 | 396,341 | +0.68(+1.71%) |
Dec 20, 2023 | 40.15 | 40.86 | 39.39 | 39.48 | 433,864 | -0.87(-2.17%) |
Dec 19, 2023 | 39.55 | 40.49 | 39.39 | 40.35 | 482,386 | +1.28(+3.28%) |
Dec 18, 2023 | 39.50 | 39.58 | 39.01 | 39.07 | 550,778 | -0.20(-0.51%) |
Dec 15, 2023 | 39.22 | 39.92 | 38.63 | 39.27 | 1,295,615 | +0.16(+0.41%) |
Dec 14, 2023 | 38.34 | 39.80 | 38.34 | 39.11 | 600,215 | +1.67(+4.45%) |
Dec 13, 2023 | 35.51 | 37.52 | 35.25 | 37.45 | 760,951 | +1.75(+4.89%) |
Dec 12, 2023 | 36.22 | 36.40 | 35.66 | 35.70 | 373,814 | -0.38(-1.04%) |
Dec 11, 2023 | 35.77 | 36.28 | 35.67 | 36.07 | 281,872 | +0.13(+0.36%) |
Dec 08, 2023 | 35.81 | 36.30 | 35.69 | 35.95 | 262,472 | +0.20(+0.55%) |
Dec 07, 2023 | 35.27 | 35.76 | 34.87 | 35.75 | 388,894 | +0.71(+2.03%) |
Dec 06, 2023 | 35.07 | 35.81 | 34.74 | 35.04 | 474,192 | +0.29(+0.82%) |
Dec 05, 2023 | 34.66 | 34.96 | 34.16 | 34.75 | 548,260 | -0.17(-0.48%) |
Dec 04, 2023 | 34.86 | 35.32 | 34.75 | 34.92 | 340,475 | -0.13(-0.37%) |
Dec 01, 2023 | 33.79 | 35.32 | 33.55 | 35.05 | 452,675 | +1.14(+3.38%) |
Nov 30, 2023 | 33.99 | 34.21 | 33.54 | 33.90 | 541,865 | +0.00(+0.00%) |
Nov 29, 2023 | 34.06 | 34.43 | 33.72 | 33.90 | 421,739 | +0.18(+0.53%) |
Nov 28, 2023 | 33.54 | 34.01 | 33.43 | 33.72 | 344,703 | +0.01(+0.03%) |
Nov 27, 2023 | 33.72 | 33.85 | 33.40 | 33.71 | 379,057 | -0.26(-0.76%) |
Nov 24, 2023 | 33.68 | 34.26 | 33.60 | 33.97 | 839,065 | +0.20(+0.58%) |
Nov 22, 2023 | 34.25 | 34.37 | 33.67 | 33.77 | 371,546 | -0.24(-0.70%) |
Nov 21, 2023 | 34.55 | 34.81 | 33.99 | 34.01 | 471,580 | -0.72(-2.07%) |
Nov 20, 2023 | 35.95 | 35.95 | 34.48 | 34.73 | 451,684 | +0.46(+1.35%) |
Nov 17, 2023 | 34.03 | 34.30 | 33.70 | 34.27 | 504,006 | +0.61(+1.82%) |
Nov 16, 2023 | 33.76 | 33.93 | 33.20 | 33.66 | 532,164 | -0.30(-0.87%) |
Nov 15, 2023 | 33.56 | 34.37 | 33.45 | 33.95 | 450,102 | +0.53(+1.59%) |
Nov 14, 2023 | 33.13 | 33.93 | 32.92 | 33.42 | 589,480 | +1.59(+4.99%) |
Nov 13, 2023 | 31.42 | 32.02 | 31.04 | 31.83 | 500,969 | -0.39(-1.23%) |
Nov 10, 2023 | 31.55 | 32.34 | 31.31 | 32.22 | 350,700 | +0.76(+2.42%) |
Nov 09, 2023 | 32.48 | 32.48 | 31.38 | 31.46 | 378,306 | -0.62(-1.94%) |
Nov 08, 2023 | 32.05 | 32.28 | 31.70 | 32.09 | 322,743 | +0.00(+0.00%) |
Nov 07, 2023 | 31.83 | 32.42 | 31.41 | 32.09 | 684,045 | +0.07(+0.22%) |
Nov 06, 2023 | 31.51 | 32.42 | 31.51 | 32.02 | 550,034 | -1.51(-4.50%) |
Nov 03, 2023 | 32.30 | 33.66 | 31.89 | 33.53 | 654,677 | +2.05(+6.52%) |
Nov 02, 2023 | 28.80 | 31.56 | 27.37 | 31.47 | 1,035,837 | +0.43(+1.40%) |
Nov 01, 2023 | 31.03 | 31.13 | 30.48 | 31.04 | 399,112 | -0.17(-0.54%) |
Oct 31, 2023 | 31.22 | 31.34 | 30.94 | 31.21 | 257,466 | +0.09(+0.29%) |
Oct 30, 2023 | 31.25 | 31.36 | 30.68 | 31.12 | 281,446 | +0.35(+1.12%) |
Oct 27, 2023 | 31.27 | 31.27 | 30.60 | 30.77 | 296,847 | -0.34(-1.08%) |
Oct 26, 2023 | 31.24 | 31.42 | 30.88 | 31.11 | 300,992 | +0.22(+0.70%) |
Oct 25, 2023 | 31.24 | 31.45 | 30.80 | 30.89 | 389,045 | -0.67(-2.13%) |
Oct 24, 2023 | 31.59 | 31.84 | 31.32 | 31.56 | 445,052 | +0.23(+0.72%) |
Oct 23, 2023 | 31.37 | 31.83 | 31.23 | 31.34 | 562,471 | -0.28(-0.87%) |
Oct 20, 2023 | 32.06 | 32.14 | 31.51 | 31.61 | 532,162 | -0.15(-0.47%) |
Oct 19, 2023 | 31.66 | 32.46 | 31.54 | 31.76 | 480,384 | -0.21(-0.65%) |
Oct 18, 2023 | 32.69 | 32.98 | 31.94 | 31.97 | 353,376 | -1.28(-3.86%) |
Oct 17, 2023 | 32.26 | 33.49 | 32.26 | 33.25 | 812,239 | +0.61(+1.87%) |
Oct 16, 2023 | 32.87 | 33.17 | 32.53 | 32.64 | 341,819 | +0.16(+0.49%) |
Oct 13, 2023 | 32.40 | 32.94 | 32.21 | 32.48 | 326,771 | +0.29(+0.89%) |
Oct 12, 2023 | 33.56 | 33.56 | 32.10 | 32.19 | 376,844 | -1.42(-4.23%) |
Oct 11, 2023 | 33.05 | 33.66 | 32.94 | 33.62 | 395,424 | +0.49(+1.49%) |
Oct 10, 2023 | 32.84 | 33.80 | 32.82 | 33.12 | 542,846 | +0.50(+1.54%) |
Oct 09, 2023 | 32.78 | 33.06 | 32.39 | 32.62 | 323,774 | -0.58(-1.75%) |
Oct 06, 2023 | 33.13 | 33.67 | 32.70 | 33.20 | 777,513 | -0.08(-0.24%) |
Oct 05, 2023 | 33.98 | 34.15 | 33.00 | 33.28 | 413,030 | -0.84(-2.46%) |
Oct 04, 2023 | 34.19 | 34.45 | 33.83 | 34.12 | 505,418 | +0.08(+0.23%) |
Oct 03, 2023 | 33.82 | 34.56 | 33.76 | 34.04 | 531,965 | -0.30(-0.86%) |
Oct 02, 2023 | 34.57 | 34.66 | 33.90 | 34.34 | 461,847 | -0.52(-1.50%) |
Sep 29, 2023 | 35.43 | 35.57 | 34.61 | 34.86 | 332,306 | -0.25(-0.70%) |
Sep 28, 2023 | 34.74 | 35.28 | 34.69 | 35.11 | 327,878 | +0.49(+1.43%) |
Sep 27, 2023 | 34.41 | 34.90 | 34.11 | 34.61 | 345,858 | +0.41(+1.21%) |
Sep 26, 2023 | 34.89 | 35.15 | 34.14 | 34.20 | 319,244 | -1.07(-3.02%) |
Sep 25, 2023 | 34.75 | 35.44 | 35.13 | 35.26 | 286,379 | +0.30(+0.85%) |
Sep 22, 2023 | 35.28 | 35.61 | 34.92 | 34.97 | 302,658 | -0.32(-0.90%) |
Sep 21, 2023 | 35.77 | 35.82 | 35.06 | 35.28 | 348,304 | -0.82(-2.27%) |
Sep 20, 2023 | 36.98 | 37.30 | 36.09 | 36.10 | 261,946 | -0.58(-1.59%) |
Sep 19, 2023 | 36.94 | 37.43 | 36.55 | 36.69 | 313,870 | -0.32(-0.85%) |
Sep 18, 2023 | 37.74 | 37.74 | 37.00 | 37.00 | 307,563 | -0.81(-2.14%) |
Sep 15, 2023 | 37.36 | 37.96 | 37.32 | 37.81 | 1,469,659 | +0.28(+0.74%) |
Sep 14, 2023 | 36.87 | 37.65 | 36.55 | 37.53 | 420,757 | +1.24(+3.42%) |
Sep 13, 2023 | 37.10 | 37.19 | 36.25 | 36.29 | 388,042 | -0.72(-1.93%) |
Sep 12, 2023 | 36.96 | 37.28 | 36.85 | 37.01 | 284,931 | -0.14(-0.37%) |
Sep 11, 2023 | 37.22 | 37.41 | 36.81 | 37.15 | 413,485 | +0.25(+0.69%) |
Sep 08, 2023 | 37.35 | 37.55 | 36.60 | 36.89 | 325,164 | -0.42(-1.13%) |
Sep 07, 2023 | 38.07 | 38.32 | 37.02 | 37.31 | 446,945 | -0.99(-2.59%) |
Sep 06, 2023 | 38.46 | 38.90 | 37.83 | 38.30 | 337,420 | -0.15(-0.38%) |
Sep 05, 2023 | 39.54 | 39.63 | 38.35 | 38.45 | 361,641 | -1.24(-3.11%) |
Sep 01, 2023 | 39.51 | 40.17 | 39.39 | 39.69 | 423,336 | +0.36(+0.92%) |
Aug 31, 2023 | 39.34 | 39.98 | 39.28 | 39.32 | 379,005 | +0.03(+0.07%) |
Aug 30, 2023 | 38.83 | 39.61 | 38.83 | 39.29 | 406,055 | +0.38(+0.98%) |
Aug 29, 2023 | 37.72 | 38.98 | 37.63 | 38.91 | 351,944 | +1.08(+2.85%) |
Aug 28, 2023 | 37.05 | 37.99 | 37.05 | 37.83 | 389,046 | +0.83(+2.25%) |
Aug 25, 2023 | 36.67 | 37.36 | 36.43 | 37.00 | 342,642 | +0.76(+2.11%) |
Aug 24, 2023 | 36.46 | 36.99 | 36.20 | 36.23 | 314,262 | -0.47(-1.28%) |
Aug 23, 2023 | 36.72 | 36.83 | 36.41 | 36.70 | 259,285 | +0.04(+0.11%) |
Aug 22, 2023 | 36.22 | 36.76 | 36.07 | 36.67 | 341,682 | +0.67(+1.85%) |
Aug 21, 2023 | 36.16 | 36.21 | 35.65 | 36.00 | 328,436 | -0.13(-0.35%) |
Aug 18, 2023 | 36.02 | 36.58 | 35.81 | 36.13 | 375,950 | -0.22(-0.59%) |
Aug 17, 2023 | 36.04 | 36.69 | 36.00 | 36.34 | 374,256 | +0.47(+1.31%) |
Aug 16, 2023 | 36.47 | 36.70 | 35.86 | 35.87 | 333,165 | -0.74(-2.01%) |
Aug 15, 2023 | 37.06 | 37.12 | 36.56 | 36.61 | 256,581 | -0.96(-2.56%) |
Aug 14, 2023 | 37.67 | 37.67 | 37.18 | 37.57 | 275,541 | -0.45(-1.19%) |
Aug 11, 2023 | 38.06 | 38.47 | 37.90 | 38.02 | 395,217 | -0.13(-0.33%) |
Aug 10, 2023 | 38.36 | 38.65 | 37.75 | 38.15 | 438,055 | -0.09(-0.23%) |
Aug 09, 2023 | 38.66 | 38.66 | 38.04 | 38.23 | 316,809 | -0.38(-0.99%) |
Aug 08, 2023 | 38.26 | 38.70 | 37.75 | 38.62 | 418,008 | -0.41(-1.06%) |
Aug 07, 2023 | 38.59 | 39.03 | 38.18 | 39.03 | 290,985 | +0.61(+1.58%) |
Aug 04, 2023 | 38.51 | 39.22 | 38.26 | 38.42 | 316,454 | -0.07(-0.18%) |
Aug 03, 2023 | 39.09 | 39.29 | 38.47 | 38.49 | 339,963 | -0.85(-2.17%) |
Aug 02, 2023 | 39.30 | 39.63 | 38.91 | 39.34 | 306,768 | -0.66(-1.64%) |
Aug 01, 2023 | 39.23 | 40.03 | 39.20 | 40.00 | 387,376 | +0.26(+0.67%) |
Jul 31, 2023 | 39.35 | 40.15 | 39.00 | 39.73 | 529,923 | +0.39(+1.00%) |
Jul 28, 2023 | 39.84 | 39.96 | 39.19 | 39.34 | 776,312 | +0.13(+0.33%) |
Jul 27, 2023 | 40.31 | 40.80 | 38.84 | 39.21 | 1,360,305 | -1.82(-4.44%) |
Jul 26, 2023 | 40.62 | 41.43 | 40.60 | 41.04 | 733,331 | +0.12(+0.29%) |
Jul 25, 2023 | 40.18 | 41.57 | 40.18 | 40.92 | 639,556 | +0.84(+2.10%) |
Jul 24, 2023 | 40.07 | 40.45 | 39.61 | 40.08 | 536,201 | -0.05(-0.12%) |
Jul 21, 2023 | 40.34 | 40.37 | 39.59 | 40.13 | 494,129 | -0.16(-0.39%) |
Jul 20, 2023 | 41.00 | 41.00 | 39.87 | 40.28 | 663,053 | -0.32(-0.80%) |
Jul 19, 2023 | 39.82 | 40.67 | 39.75 | 40.61 | 577,051 | +0.80(+2.02%) |
Jul 18, 2023 | 39.47 | 40.18 | 39.47 | 39.80 | 707,445 | +0.34(+0.87%) |
Jul 17, 2023 | 39.41 | 39.70 | 39.23 | 39.46 | 402,339 | -0.09(-0.22%) |
Jul 14, 2023 | 40.46 | 40.46 | 39.33 | 39.55 | 761,725 | -1.02(-2.51%) |
Jul 13, 2023 | 40.25 | 40.61 | 39.89 | 40.57 | 493,973 | +0.45(+1.12%) |
Jul 12, 2023 | 40.12 | 40.43 | 39.80 | 40.12 | 595,794 | +0.68(+1.72%) |
Jul 11, 2023 | 39.85 | 40.05 | 39.20 | 39.44 | 541,538 | -0.09(-0.22%) |
Jul 10, 2023 | 39.34 | 40.19 | 39.34 | 39.53 | 511,814 | +0.08(+0.20%) |
Jul 07, 2023 | 38.15 | 39.72 | 38.15 | 39.45 | 587,252 | +1.50(+3.95%) |
Jul 06, 2023 | 37.91 | 38.09 | 37.12 | 37.95 | 563,732 | -0.55(-1.43%) |
Jul 05, 2023 | 39.81 | 39.83 | 38.49 | 38.50 | 419,888 | -1.79(-4.45%) |
Jul 03, 2023 | 39.69 | 40.52 | 39.56 | 40.29 | 322,996 | +0.20(+0.49%) |
Jun 30, 2023 | 39.97 | 40.20 | 39.36 | 40.10 | 575,145 | +0.50(+1.26%) |
Jun 29, 2023 | 38.72 | 39.81 | 38.72 | 39.60 | 581,059 | +0.74(+1.89%) |
Jun 28, 2023 | 38.66 | 38.90 | 38.27 | 38.86 | 270,306 | +0.22(+0.56%) |
Jun 27, 2023 | 38.44 | 39.12 | 38.08 | 38.65 | 334,750 | +0.14(+0.36%) |
Jun 26, 2023 | 37.75 | 38.80 | 37.75 | 38.51 | 453,245 | +0.63(+1.66%) |
Jun 23, 2023 | 37.20 | 38.09 | 37.20 | 37.88 | 2,707,145 | -0.17(-0.44%) |
Jun 22, 2023 | 38.18 | 38.27 | 37.62 | 38.05 | 408,398 | -0.32(-0.84%) |
Jun 21, 2023 | 38.72 | 39.15 | 38.24 | 38.37 | 469,801 | -0.55(-1.41%) |
Jun 20, 2023 | 38.70 | 38.97 | 38.12 | 38.92 | 524,636 | -0.44(-1.12%) |
Jun 16, 2023 | 39.43 | 39.77 | 38.70 | 39.36 | 1,048,662 | -0.10(-0.25%) |