Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 38.19 | 38.21 | 37.50 | 37.53 | 376,711 | -0.82(-2.14%) |
Apr 29, 2024 | 38.40 | 38.70 | 38.20 | 38.35 | 240,516 | -0.08(-0.21%) |
Apr 26, 2024 | 38.32 | 38.67 | 38.28 | 38.43 | 209,414 | +0.21(+0.55%) |
Apr 25, 2024 | 38.45 | 38.45 | 37.89 | 38.22 | 446,807 | -0.56(-1.44%) |
Apr 24, 2024 | 38.59 | 38.82 | 38.32 | 38.78 | 187,183 | +0.19(+0.49%) |
Apr 23, 2024 | 38.15 | 38.82 | 38.15 | 38.59 | 203,389 | +0.50(+1.31%) |
Apr 22, 2024 | 37.94 | 38.35 | 37.64 | 38.09 | 194,671 | +0.35(+0.93%) |
Apr 19, 2024 | 37.03 | 37.92 | 36.89 | 37.74 | 355,073 | +0.60(+1.61%) |
Apr 18, 2024 | 37.04 | 37.45 | 36.96 | 37.14 | 282,341 | +0.10(+0.27%) |
Apr 17, 2024 | 37.20 | 37.44 | 36.90 | 37.04 | 297,398 | +0.17(+0.46%) |
Apr 16, 2024 | 37.31 | 37.51 | 36.87 | 36.87 | 276,047 | -0.66(-1.76%) |
Apr 15, 2024 | 37.49 | 37.73 | 37.10 | 37.53 | 392,123 | +0.21(+0.56%) |
Apr 12, 2024 | 37.71 | 37.71 | 37.15 | 37.32 | 283,128 | -0.59(-1.55%) |
Apr 11, 2024 | 37.51 | 38.00 | 37.41 | 37.91 | 656,007 | +0.50(+1.33%) |
Apr 10, 2024 | 38.55 | 38.75 | 37.38 | 37.41 | 486,147 | -1.93(-4.90%) |
Apr 09, 2024 | 39.25 | 39.45 | 39.10 | 39.34 | 412,084 | +0.27(+0.69%) |
Apr 08, 2024 | 38.72 | 39.15 | 38.72 | 39.07 | 400,026 | +0.50(+1.29%) |
Apr 05, 2024 | 38.34 | 38.76 | 38.34 | 38.57 | 412,260 | +0.19(+0.49%) |
Apr 04, 2024 | 38.85 | 39.17 | 38.36 | 38.38 | 429,463 | -0.05(-0.13%) |
Apr 03, 2024 | 38.07 | 38.66 | 38.07 | 38.43 | 298,593 | +0.08(+0.21%) |
Apr 02, 2024 | 38.38 | 38.60 | 37.90 | 38.35 | 433,383 | -0.43(-1.11%) |
Apr 01, 2024 | 39.93 | 39.93 | 38.78 | 38.78 | 338,820 | -1.07(-2.68%) |
Mar 28, 2024 | 39.57 | 40.62 | 39.57 | 39.85 | 566,979 | +0.28(+0.71%) |
Mar 27, 2024 | 38.63 | 39.63 | 38.63 | 39.57 | 319,550 | +1.24(+3.23%) |
Mar 26, 2024 | 38.33 | 38.57 | 37.98 | 38.33 | 282,405 | +0.31(+0.81%) |
Mar 25, 2024 | 37.68 | 38.37 | 37.68 | 38.02 | 271,880 | +0.41(+1.09%) |
Mar 22, 2024 | 38.29 | 38.29 | 37.60 | 37.61 | 272,514 | -0.52(-1.36%) |
Mar 21, 2024 | 37.88 | 38.40 | 37.88 | 38.13 | 314,682 | +0.27(+0.71%) |
Mar 20, 2024 | 37.24 | 37.95 | 37.18 | 37.86 | 269,033 | +0.42(+1.12%) |
Mar 19, 2024 | 37.46 | 37.92 | 37.42 | 37.44 | 327,426 | -0.06(-0.16%) |
Mar 18, 2024 | 37.47 | 38.06 | 37.38 | 37.50 | 302,856 | -0.07(-0.19%) |
Mar 15, 2024 | 37.13 | 37.77 | 37.13 | 37.57 | 925,467 | +0.17(+0.45%) |
Mar 14, 2024 | 37.61 | 37.66 | 36.92 | 37.40 | 363,347 | -0.40(-1.06%) |
Mar 13, 2024 | 37.66 | 38.48 | 37.66 | 37.80 | 522,623 | -0.10(-0.26%) |
Mar 12, 2024 | 37.05 | 38.28 | 37.05 | 37.90 | 372,790 | +0.58(+1.55%) |
Mar 11, 2024 | 37.31 | 37.53 | 37.03 | 37.32 | 379,451 | -0.25(-0.66%) |
Mar 08, 2024 | 36.96 | 37.59 | 36.76 | 37.57 | 449,617 | +0.81(+2.20%) |
Mar 07, 2024 | 37.69 | 38.00 | 36.73 | 36.76 | 571,119 | -0.86(-2.28%) |
Mar 06, 2024 | 37.92 | 38.45 | 37.43 | 37.62 | 420,876 | +0.75(+2.03%) |
Mar 05, 2024 | 36.74 | 37.03 | 36.56 | 36.87 | 371,103 | -0.19(-0.51%) |
Mar 04, 2024 | 37.95 | 37.95 | 36.18 | 37.06 | 537,702 | +0.26(+0.71%) |
Mar 01, 2024 | 36.44 | 37.01 | 36.08 | 36.80 | 473,962 | +0.72(+1.99%) |
Feb 29, 2024 | 38.55 | 38.79 | 35.50 | 36.08 | 1,142,563 | -4.29(-10.64%) |
Feb 28, 2024 | 40.64 | 41.27 | 40.37 | 40.38 | 328,690 | -0.81(-1.96%) |
Feb 27, 2024 | 41.19 | 41.32 | 40.94 | 41.19 | 198,836 | +0.13(+0.32%) |
Feb 26, 2024 | 40.83 | 41.39 | 40.83 | 41.06 | 171,386 | -0.04(-0.10%) |
Feb 23, 2024 | 40.89 | 41.47 | 40.65 | 41.10 | 135,553 | +0.33(+0.81%) |
Feb 22, 2024 | 41.17 | 41.39 | 40.69 | 40.77 | 195,806 | -0.39(-0.95%) |
Feb 21, 2024 | 41.46 | 41.46 | 40.90 | 41.16 | 152,850 | -0.34(-0.82%) |
Feb 20, 2024 | 41.07 | 41.61 | 40.92 | 41.50 | 308,040 | -0.05(-0.12%) |
Feb 16, 2024 | 41.92 | 42.04 | 41.53 | 41.55 | 224,936 | -0.56(-1.33%) |
Feb 15, 2024 | 41.21 | 42.10 | 41.20 | 42.10 | 210,719 | +1.25(+3.05%) |
Feb 14, 2024 | 40.48 | 41.07 | 40.36 | 40.86 | 210,508 | +0.92(+2.30%) |
Feb 13, 2024 | 41.05 | 41.24 | 39.77 | 39.94 | 441,353 | -1.99(-4.76%) |
Feb 12, 2024 | 41.20 | 42.03 | 41.16 | 41.93 | 280,252 | +0.78(+1.89%) |
Feb 09, 2024 | 40.65 | 41.19 | 40.50 | 41.16 | 196,006 | +0.64(+1.58%) |
Feb 08, 2024 | 40.03 | 40.58 | 39.98 | 40.52 | 198,025 | +0.42(+1.04%) |
Feb 07, 2024 | 40.13 | 40.52 | 40.01 | 40.10 | 132,814 | -0.03(-0.07%) |
Feb 06, 2024 | 39.91 | 40.35 | 39.87 | 40.13 | 134,457 | +0.14(+0.35%) |
Feb 05, 2024 | 40.31 | 40.31 | 39.62 | 39.99 | 188,355 | -0.73(-1.79%) |
Feb 02, 2024 | 40.38 | 40.84 | 40.11 | 40.72 | 157,019 | -0.04(-0.10%) |
Feb 01, 2024 | 40.25 | 40.77 | 40.03 | 40.76 | 253,237 | +0.70(+1.74%) |
Jan 31, 2024 | 40.77 | 41.23 | 39.96 | 40.06 | 315,846 | -0.75(-1.83%) |
Jan 30, 2024 | 41.00 | 41.21 | 40.59 | 40.81 | 353,305 | -0.28(-0.68%) |
Jan 29, 2024 | 40.32 | 41.23 | 40.32 | 41.09 | 192,615 | +0.67(+1.65%) |
Jan 26, 2024 | 40.49 | 40.62 | 40.21 | 40.42 | 132,879 | +0.14(+0.35%) |
Jan 25, 2024 | 40.53 | 40.58 | 39.98 | 40.28 | 173,536 | +0.19(+0.47%) |
Jan 24, 2024 | 40.97 | 40.97 | 39.89 | 40.09 | 157,460 | -0.45(-1.11%) |
Jan 23, 2024 | 40.44 | 40.54 | 40.04 | 40.54 | 236,641 | +0.44(+1.09%) |
Jan 22, 2024 | 39.32 | 40.20 | 39.32 | 40.10 | 290,753 | +1.05(+2.68%) |
Jan 19, 2024 | 38.89 | 39.09 | 38.75 | 39.05 | 211,020 | +0.38(+0.98%) |
Jan 18, 2024 | 38.48 | 38.81 | 38.34 | 38.67 | 248,546 | +0.37(+0.96%) |
Jan 17, 2024 | 38.11 | 38.58 | 38.03 | 38.30 | 238,027 | -0.24(-0.62%) |
Jan 16, 2024 | 38.37 | 38.80 | 38.37 | 38.54 | 254,669 | -0.15(-0.39%) |
Jan 12, 2024 | 39.28 | 39.43 | 38.58 | 38.69 | 179,155 | -0.15(-0.39%) |
Jan 11, 2024 | 38.56 | 38.85 | 38.19 | 38.84 | 251,961 | +0.23(+0.59%) |
Jan 10, 2024 | 38.80 | 38.89 | 38.44 | 38.61 | 202,009 | -0.28(-0.72%) |
Jan 09, 2024 | 39.34 | 39.34 | 38.84 | 38.89 | 248,831 | -0.96(-2.40%) |
Jan 08, 2024 | 39.37 | 39.88 | 38.98 | 39.85 | 293,227 | +0.69(+1.76%) |
Jan 05, 2024 | 39.76 | 40.20 | 39.14 | 39.16 | 294,299 | -0.95(-2.36%) |
Jan 04, 2024 | 40.15 | 40.43 | 39.95 | 40.11 | 237,772 | -0.09(-0.22%) |
Jan 03, 2024 | 40.64 | 41.05 | 40.13 | 40.20 | 330,977 | -0.57(-1.39%) |
Jan 02, 2024 | 40.50 | 40.99 | 40.47 | 40.77 | 278,034 | -0.07(-0.17%) |
Dec 29, 2023 | 40.89 | 41.20 | 40.74 | 40.84 | 186,196 | -0.11(-0.27%) |
Dec 28, 2023 | 40.75 | 41.17 | 40.57 | 40.95 | 264,607 | +0.08(+0.20%) |
Dec 27, 2023 | 40.91 | 41.05 | 40.60 | 40.87 | 709,975 | +0.01(+0.02%) |
Dec 26, 2023 | 41.05 | 41.10 | 40.76 | 40.86 | 212,547 | -0.04(-0.10%) |
Dec 22, 2023 | 41.24 | 41.52 | 40.89 | 40.90 | 234,817 | -0.15(-0.36%) |
Dec 21, 2023 | 40.67 | 41.12 | 40.31 | 41.05 | 340,634 | +0.62(+1.53%) |
Dec 20, 2023 | 41.13 | 41.41 | 40.35 | 40.43 | 332,431 | -0.72(-1.75%) |
Dec 19, 2023 | 40.53 | 41.29 | 40.34 | 41.15 | 263,859 | +0.89(+2.21%) |
Dec 18, 2023 | 40.31 | 40.32 | 39.80 | 40.26 | 344,441 | +0.06(+0.15%) |
Dec 15, 2023 | 40.33 | 40.92 | 40.05 | 40.20 | 1,117,970 | -0.20(-0.49%) |
Dec 14, 2023 | 40.88 | 41.12 | 40.14 | 40.40 | 488,671 | +0.26(+0.65%) |
Dec 13, 2023 | 39.30 | 40.25 | 39.12 | 40.14 | 425,061 | +0.75(+1.90%) |
Dec 12, 2023 | 39.31 | 39.47 | 39.00 | 39.39 | 274,706 | +0.11(+0.28%) |
Dec 11, 2023 | 38.90 | 39.32 | 38.89 | 39.28 | 292,950 | +0.24(+0.61%) |
Dec 08, 2023 | 38.80 | 39.21 | 38.69 | 39.04 | 224,339 | +0.13(+0.33%) |
Dec 07, 2023 | 38.64 | 39.10 | 38.40 | 38.91 | 348,147 | +0.39(+1.01%) |
Dec 06, 2023 | 38.30 | 38.69 | 38.24 | 38.52 | 273,635 | +0.50(+1.31%) |
Dec 05, 2023 | 38.01 | 38.06 | 37.62 | 38.02 | 253,036 | -0.06(-0.16%) |
Dec 04, 2023 | 37.71 | 38.36 | 37.65 | 38.08 | 477,006 | +0.12(+0.32%) |
Dec 01, 2023 | 36.69 | 38.05 | 36.69 | 37.96 | 362,527 | +1.09(+2.95%) |
Nov 30, 2023 | 35.92 | 37.07 | 35.57 | 36.88 | 559,952 | +1.44(+4.05%) |
Nov 29, 2023 | 36.25 | 36.33 | 35.34 | 35.44 | 270,107 | -0.59(-1.63%) |
Nov 28, 2023 | 36.32 | 36.49 | 35.96 | 36.03 | 229,751 | -0.40(-1.10%) |
Nov 27, 2023 | 36.37 | 36.70 | 36.25 | 36.43 | 296,325 | -0.01(-0.03%) |
Nov 24, 2023 | 36.14 | 36.45 | 36.04 | 36.44 | 170,032 | +0.16(+0.44%) |
Nov 22, 2023 | 36.35 | 36.41 | 36.07 | 36.28 | 270,616 | +0.25(+0.69%) |
Nov 21, 2023 | 35.72 | 36.08 | 35.33 | 36.03 | 343,112 | +0.21(+0.58%) |
Nov 20, 2023 | 35.18 | 35.84 | 34.92 | 35.82 | 320,252 | +0.71(+2.02%) |
Nov 17, 2023 | 34.89 | 35.14 | 34.53 | 35.11 | 537,825 | +0.45(+1.29%) |
Nov 16, 2023 | 34.73 | 34.73 | 33.83 | 34.66 | 602,649 | -0.09(-0.26%) |
Nov 15, 2023 | 34.20 | 34.80 | 34.12 | 34.75 | 348,443 | +0.42(+1.22%) |
Nov 14, 2023 | 34.01 | 34.44 | 33.60 | 34.33 | 237,664 | +1.21(+3.64%) |
Nov 13, 2023 | 32.61 | 33.23 | 32.59 | 33.13 | 238,514 | +0.28(+0.85%) |
Nov 10, 2023 | 32.88 | 33.05 | 32.57 | 32.85 | 290,945 | +0.17(+0.52%) |
Nov 09, 2023 | 33.55 | 33.55 | 32.45 | 32.68 | 252,406 | -0.64(-1.92%) |
Nov 08, 2023 | 33.48 | 33.52 | 32.79 | 33.32 | 277,783 | -0.03(-0.09%) |
Nov 07, 2023 | 33.29 | 33.55 | 33.03 | 33.35 | 474,904 | -0.14(-0.42%) |
Nov 06, 2023 | 33.42 | 33.69 | 33.14 | 33.49 | 240,256 | -0.21(-0.62%) |
Nov 03, 2023 | 33.48 | 33.82 | 33.25 | 33.69 | 338,482 | +1.09(+3.33%) |
Nov 02, 2023 | 32.95 | 32.95 | 32.42 | 32.61 | 257,610 | +0.31(+0.96%) |
Nov 01, 2023 | 31.90 | 32.35 | 31.48 | 32.30 | 415,356 | +0.60(+1.89%) |
Oct 31, 2023 | 31.93 | 32.19 | 31.62 | 31.70 | 310,701 | -0.39(-1.21%) |
Oct 30, 2023 | 33.28 | 33.37 | 31.85 | 32.09 | 430,570 | -0.76(-2.31%) |
Oct 27, 2023 | 36.14 | 37.89 | 32.18 | 32.85 | 472,438 | -1.41(-4.11%) |
Oct 26, 2023 | 34.81 | 34.98 | 34.07 | 34.25 | 297,181 | -0.51(-1.46%) |
Oct 25, 2023 | 34.61 | 35.09 | 34.61 | 34.76 | 242,882 | -0.48(-1.36%) |
Oct 24, 2023 | 34.83 | 35.31 | 34.83 | 35.24 | 197,167 | +0.57(+1.64%) |
Oct 23, 2023 | 34.93 | 35.19 | 34.53 | 34.67 | 218,293 | -0.28(-0.80%) |
Oct 20, 2023 | 35.38 | 35.38 | 34.77 | 34.95 | 498,251 | -0.21(-0.59%) |
Oct 19, 2023 | 35.62 | 35.76 | 34.92 | 35.16 | 229,283 | -0.67(-1.86%) |
Oct 18, 2023 | 36.24 | 36.34 | 35.71 | 35.83 | 194,301 | -0.86(-2.34%) |
Oct 17, 2023 | 36.23 | 37.12 | 36.23 | 36.68 | 265,874 | +0.24(+0.66%) |
Oct 16, 2023 | 36.60 | 36.99 | 36.38 | 36.44 | 242,603 | +0.07(+0.19%) |
Oct 13, 2023 | 36.59 | 36.83 | 36.26 | 36.38 | 178,320 | -0.30(-0.81%) |
Oct 12, 2023 | 36.90 | 37.03 | 36.33 | 36.67 | 137,613 | -0.51(-1.37%) |
Oct 11, 2023 | 37.50 | 37.93 | 37.04 | 37.18 | 154,387 | -0.35(-0.93%) |
Oct 10, 2023 | 37.78 | 38.04 | 37.51 | 37.53 | 151,489 | -0.11(-0.29%) |
Oct 09, 2023 | 37.66 | 38.12 | 37.60 | 37.64 | 175,409 | -0.54(-1.41%) |
Oct 06, 2023 | 37.21 | 38.45 | 37.21 | 38.18 | 308,311 | +0.73(+1.94%) |
Oct 05, 2023 | 36.99 | 37.85 | 36.99 | 37.45 | 250,093 | +0.52(+1.40%) |
Oct 04, 2023 | 36.31 | 36.99 | 36.20 | 36.93 | 195,534 | +0.65(+1.78%) |
Oct 03, 2023 | 37.03 | 37.21 | 36.24 | 36.29 | 172,410 | -1.04(-2.78%) |
Oct 02, 2023 | 37.04 | 37.37 | 36.92 | 37.32 | 392,364 | +0.29(+0.78%) |
Sep 29, 2023 | 37.27 | 37.29 | 36.84 | 37.03 | 291,229 | -0.11(-0.30%) |
Sep 28, 2023 | 37.00 | 37.62 | 36.73 | 37.14 | 348,776 | +0.15(+0.40%) |
Sep 27, 2023 | 36.66 | 37.14 | 36.55 | 36.99 | 210,563 | +0.57(+1.56%) |
Sep 26, 2023 | 37.15 | 37.29 | 36.40 | 36.42 | 203,840 | -0.84(-2.25%) |
Sep 25, 2023 | 37.15 | 37.36 | 37.14 | 37.26 | 120,559 | -0.08(-0.21%) |
Sep 22, 2023 | 37.14 | 37.75 | 37.06 | 37.34 | 185,761 | +0.29(+0.78%) |
Sep 21, 2023 | 36.85 | 37.12 | 36.61 | 37.05 | 181,899 | +0.06(+0.16%) |
Sep 20, 2023 | 37.35 | 37.62 | 36.98 | 36.99 | 170,238 | -0.17(-0.46%) |
Sep 19, 2023 | 37.63 | 38.04 | 37.12 | 37.16 | 181,070 | -0.49(-1.30%) |
Sep 18, 2023 | 37.73 | 37.73 | 37.36 | 37.65 | 261,441 | +0.08(+0.21%) |
Sep 15, 2023 | 38.03 | 38.04 | 37.30 | 37.57 | 1,017,645 | -0.53(-1.39%) |
Sep 14, 2023 | 38.24 | 38.28 | 37.64 | 38.10 | 269,038 | +0.23(+0.60%) |
Sep 13, 2023 | 37.93 | 38.56 | 37.71 | 37.87 | 276,064 | -0.12(-0.31%) |
Sep 12, 2023 | 37.30 | 37.99 | 37.30 | 37.99 | 249,155 | +0.55(+1.46%) |
Sep 11, 2023 | 37.78 | 37.89 | 37.27 | 37.44 | 257,002 | -0.11(-0.29%) |
Sep 08, 2023 | 38.46 | 38.46 | 37.54 | 37.55 | 262,807 | -0.81(-2.10%) |
Sep 07, 2023 | 38.76 | 39.10 | 37.94 | 38.36 | 308,641 | -0.45(-1.15%) |
Sep 06, 2023 | 38.51 | 38.86 | 38.14 | 38.81 | 275,061 | +0.54(+1.41%) |
Sep 05, 2023 | 38.90 | 39.05 | 37.54 | 38.27 | 314,209 | -1.27(-3.22%) |
Sep 01, 2023 | 39.65 | 40.13 | 39.53 | 39.54 | 175,835 | +0.13(+0.33%) |
Aug 31, 2023 | 39.56 | 39.81 | 39.37 | 39.41 | 232,194 | -0.13(-0.33%) |
Aug 30, 2023 | 39.27 | 39.82 | 38.99 | 39.54 | 153,520 | +0.24(+0.61%) |
Aug 29, 2023 | 39.12 | 39.40 | 39.01 | 39.30 | 144,468 | -0.03(-0.08%) |
Aug 28, 2023 | 39.25 | 39.80 | 39.08 | 39.33 | 223,736 | +0.03(+0.08%) |
Aug 25, 2023 | 39.17 | 39.52 | 38.68 | 39.30 | 205,490 | +0.29(+0.74%) |
Aug 24, 2023 | 38.62 | 39.12 | 38.62 | 39.01 | 254,856 | +0.23(+0.59%) |
Aug 23, 2023 | 39.02 | 39.04 | 38.77 | 38.79 | 138,304 | -0.06(-0.15%) |
Aug 22, 2023 | 38.52 | 39.01 | 38.46 | 38.85 | 118,792 | +0.31(+0.80%) |
Aug 21, 2023 | 38.81 | 39.05 | 38.15 | 38.54 | 200,698 | -0.43(-1.10%) |
Aug 18, 2023 | 38.81 | 39.29 | 38.81 | 38.96 | 184,967 | -0.22(-0.56%) |
Aug 17, 2023 | 39.52 | 39.64 | 39.16 | 39.18 | 184,253 | -0.27(-0.68%) |
Aug 16, 2023 | 39.60 | 39.96 | 39.35 | 39.45 | 198,968 | -0.30(-0.75%) |
Aug 15, 2023 | 39.95 | 40.06 | 39.48 | 39.75 | 177,695 | -0.40(-0.99%) |
Aug 14, 2023 | 40.01 | 40.22 | 39.78 | 40.15 | 160,602 | -0.03(-0.07%) |
Aug 11, 2023 | 40.53 | 40.63 | 40.11 | 40.18 | 229,274 | -0.51(-1.25%) |
Aug 10, 2023 | 40.82 | 41.26 | 40.67 | 40.69 | 189,782 | -0.11(-0.27%) |
Aug 09, 2023 | 40.70 | 41.05 | 40.62 | 40.80 | 291,636 | +0.12(+0.29%) |
Aug 08, 2023 | 40.23 | 40.69 | 40.00 | 40.68 | 241,314 | +0.01(+0.02%) |
Aug 07, 2023 | 40.54 | 41.00 | 40.46 | 40.67 | 214,526 | +0.30(+0.74%) |
Aug 04, 2023 | 40.45 | 40.74 | 40.15 | 40.37 | 315,487 | +0.15(+0.37%) |
Aug 03, 2023 | 39.35 | 40.42 | 39.33 | 40.22 | 327,678 | +0.55(+1.38%) |
Aug 02, 2023 | 38.95 | 39.97 | 38.81 | 39.67 | 297,789 | +0.46(+1.17%) |
Aug 01, 2023 | 39.20 | 39.55 | 39.06 | 39.21 | 326,658 | +0.04(+0.10%) |
Jul 31, 2023 | 38.95 | 39.59 | 38.95 | 39.17 | 232,704 | -0.08(-0.20%) |
Jul 28, 2023 | 39.66 | 39.73 | 39.06 | 39.25 | 356,437 | -0.36(-0.91%) |
Jul 27, 2023 | 41.65 | 41.76 | 39.34 | 39.61 | 479,782 | -1.17(-2.88%) |
Jul 26, 2023 | 41.01 | 41.38 | 40.52 | 40.79 | 276,789 | -0.36(-0.87%) |
Jul 25, 2023 | 40.76 | 41.38 | 40.76 | 41.14 | 423,716 | +0.10(+0.24%) |
Jul 24, 2023 | 41.35 | 41.81 | 40.96 | 41.04 | 334,120 | -0.11(-0.27%) |
Jul 21, 2023 | 39.80 | 41.28 | 39.80 | 41.15 | 408,331 | +1.76(+4.47%) |
Jul 20, 2023 | 39.20 | 39.45 | 39.06 | 39.39 | 255,371 | +0.12(+0.30%) |
Jul 19, 2023 | 39.58 | 39.73 | 38.90 | 39.27 | 154,623 | -0.20(-0.50%) |
Jul 18, 2023 | 39.06 | 39.48 | 38.80 | 39.47 | 164,283 | +0.34(+0.86%) |
Jul 17, 2023 | 38.67 | 39.16 | 38.63 | 39.13 | 135,677 | +0.22(+0.56%) |
Jul 14, 2023 | 38.63 | 39.03 | 38.40 | 38.92 | 162,117 | +0.30(+0.77%) |
Jul 13, 2023 | 38.29 | 38.70 | 37.98 | 38.62 | 194,165 | +0.37(+0.96%) |
Jul 12, 2023 | 38.50 | 38.59 | 38.23 | 38.25 | 160,060 | +0.26(+0.68%) |
Jul 11, 2023 | 37.82 | 38.01 | 37.68 | 37.99 | 126,804 | +0.42(+1.11%) |
Jul 10, 2023 | 37.17 | 37.86 | 37.12 | 37.57 | 212,280 | +0.33(+0.88%) |
Jul 07, 2023 | 36.89 | 37.67 | 36.89 | 37.24 | 191,496 | +0.38(+1.03%) |
Jul 06, 2023 | 36.74 | 36.97 | 36.36 | 36.87 | 205,212 | -0.09(-0.24%) |
Jul 05, 2023 | 37.14 | 37.25 | 36.52 | 36.96 | 246,124 | -0.56(-1.49%) |
Jul 03, 2023 | 36.26 | 37.51 | 36.26 | 37.51 | 158,994 | +0.88(+2.39%) |
Jun 30, 2023 | 36.72 | 36.94 | 36.63 | 36.64 | 172,437 | +0.11(+0.30%) |
Jun 29, 2023 | 35.77 | 36.60 | 35.77 | 36.53 | 183,231 | +0.82(+2.28%) |
Jun 28, 2023 | 35.61 | 35.81 | 35.36 | 35.71 | 222,706 | -0.01(-0.03%) |
Jun 27, 2023 | 35.27 | 36.11 | 35.15 | 35.72 | 206,009 | +0.43(+1.21%) |
Jun 26, 2023 | 34.77 | 35.62 | 34.77 | 35.29 | 285,006 | +0.41(+1.17%) |
Jun 23, 2023 | 35.72 | 36.16 | 34.85 | 34.89 | 1,104,683 | -1.41(-3.89%) |
Jun 22, 2023 | 36.41 | 36.57 | 35.94 | 36.30 | 351,768 | -0.08(-0.22%) |
Jun 21, 2023 | 36.20 | 36.60 | 35.98 | 36.38 | 259,635 | +0.10(+0.27%) |
Jun 20, 2023 | 35.74 | 36.37 | 35.74 | 36.28 | 313,724 | +0.44(+1.22%) |
Jun 16, 2023 | 36.73 | 36.81 | 35.23 | 35.84 | 882,397 | +0.34(+0.95%) |
Jun 15, 2023 | 35.07 | 35.52 | 34.88 | 35.50 | 261,577 | +0.44(+1.25%) |
Jun 14, 2023 | 35.65 | 35.75 | 34.98 | 35.07 | 240,672 | -0.51(-1.43%) |
Jun 13, 2023 | 35.49 | 36.09 | 35.38 | 35.57 | 238,103 | +0.05(+0.14%) |
Jun 12, 2023 | 36.19 | 36.26 | 35.49 | 35.52 | 241,878 | -0.65(-1.79%) |
Jun 09, 2023 | 36.16 | 36.34 | 35.94 | 36.17 | 224,955 | -0.12(-0.33%) |
Jun 08, 2023 | 36.81 | 36.81 | 36.23 | 36.29 | 265,771 | -0.52(-1.41%) |
Jun 07, 2023 | 36.11 | 36.96 | 36.11 | 36.81 | 306,619 | +0.83(+2.29%) |
Jun 06, 2023 | 34.88 | 36.11 | 34.88 | 35.98 | 277,222 | +1.12(+3.22%) |
Jun 05, 2023 | 35.04 | 35.43 | 33.93 | 34.86 | 265,222 | -1.05(-2.94%) |
Jun 02, 2023 | 35.33 | 35.93 | 35.21 | 35.91 | 224,793 | +1.10(+3.17%) |
Jun 01, 2023 | 34.40 | 35.08 | 33.99 | 34.81 | 303,070 | +0.51(+1.48%) |
May 31, 2023 | 34.04 | 34.44 | 33.80 | 34.30 | 945,876 | +0.25(+0.73%) |
May 30, 2023 | 34.41 | 34.49 | 33.87 | 34.05 | 200,704 | -0.36(-1.04%) |
May 26, 2023 | 34.82 | 35.08 | 34.30 | 34.41 | 186,300 | -0.49(-1.40%) |
May 25, 2023 | 34.77 | 35.20 | 34.51 | 34.90 | 228,169 | -0.12(-0.34%) |
May 24, 2023 | 35.61 | 35.61 | 34.79 | 35.02 | 190,698 | -0.88(-2.44%) |
May 23, 2023 | 36.11 | 36.61 | 35.82 | 35.89 | 196,864 | -0.35(-0.96%) |
May 22, 2023 | 36.25 | 36.63 | 35.95 | 36.24 | 229,276 | +0.18(+0.50%) |
May 19, 2023 | 36.45 | 36.51 | 35.92 | 36.06 | 218,889 | -0.18(-0.49%) |
May 18, 2023 | 35.67 | 36.29 | 35.56 | 36.24 | 140,616 | +0.52(+1.45%) |
May 17, 2023 | 35.32 | 35.80 | 34.92 | 35.72 | 184,356 | +0.61(+1.73%) |
May 16, 2023 | 35.04 | 35.25 | 34.76 | 35.12 | 191,232 | -0.01(-0.03%) |
May 15, 2023 | 34.99 | 35.37 | 34.69 | 35.13 | 140,104 | +0.24(+0.68%) |
May 12, 2023 | 34.94 | 34.94 | 34.42 | 34.89 | 161,979 | +0.04(+0.11%) |
May 11, 2023 | 34.14 | 34.85 | 33.70 | 34.85 | 168,193 | +0.44(+1.27%) |
May 10, 2023 | 34.84 | 35.06 | 33.92 | 34.41 | 170,681 | +0.02(+0.06%) |
May 09, 2023 | 34.62 | 34.67 | 34.27 | 34.39 | 201,132 | -0.45(-1.28%) |
May 08, 2023 | 34.04 | 34.87 | 33.94 | 34.84 | 228,263 | +1.01(+3.00%) |
May 05, 2023 | 34.51 | 34.56 | 33.64 | 33.82 | 353,684 | -0.05(-0.15%) |
May 04, 2023 | 33.76 | 34.02 | 33.33 | 33.87 | 242,325 | -0.20(-0.58%) |
May 03, 2023 | 33.56 | 34.62 | 33.42 | 34.07 | 298,217 | +0.64(+1.90%) |
May 02, 2023 | 34.07 | 34.07 | 32.94 | 33.43 | 319,741 | -0.90(-2.61%) |