Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 30.76 | 30.82 | 30.62 | 30.77 | 167,498 | -0.01(-0.03%) |
May 23, 2024 | 30.99 | 31.02 | 30.57 | 30.78 | 169,491 | -0.56(-1.79%) |
May 22, 2024 | 31.04 | 31.36 | 31.02 | 31.34 | 144,067 | -0.34(-1.07%) |
May 21, 2024 | 31.64 | 31.69 | 31.54 | 31.68 | 167,386 | -0.46(-1.43%) |
May 20, 2024 | 32.25 | 32.25 | 32.03 | 32.14 | 83,846 | -0.25(-0.77%) |
May 17, 2024 | 32.08 | 32.39 | 32.02 | 32.39 | 75,735 | -0.12(-0.36%) |
May 16, 2024 | 32.51 | 32.72 | 32.44 | 32.51 | 574,488 | -0.01(-0.02%) |
May 15, 2024 | 32.33 | 32.56 | 32.28 | 32.51 | 43,655 | +0.13(+0.41%) |
May 14, 2024 | 32.19 | 32.41 | 32.14 | 32.38 | 68,179 | +0.58(+1.82%) |
May 13, 2024 | 32.09 | 32.12 | 31.73 | 31.80 | 236,218 | -0.38(-1.18%) |
May 10, 2024 | 32.04 | 32.28 | 31.94 | 32.18 | 86,156 | -0.04(-0.12%) |
May 09, 2024 | 31.97 | 32.23 | 31.97 | 32.22 | 372,782 | +0.30(+0.94%) |
May 08, 2024 | 31.84 | 31.92 | 31.72 | 31.92 | 138,488 | +0.55(+1.76%) |
May 07, 2024 | 31.19 | 31.43 | 31.11 | 31.37 | 187,524 | +0.82(+2.68%) |
May 06, 2024 | 30.54 | 30.76 | 30.35 | 30.55 | 227,671 | +0.09(+0.30%) |
May 03, 2024 | 30.95 | 31.18 | 30.41 | 30.46 | 115,667 | +0.18(+0.59%) |
May 02, 2024 | 30.11 | 30.35 | 30.09 | 30.28 | 185,931 | +0.04(+0.13%) |
May 01, 2024 | 30.09 | 30.50 | 30.05 | 30.24 | 77,070 | -0.05(-0.17%) |
Apr 30, 2024 | 30.46 | 30.56 | 30.22 | 30.29 | 126,750 | -0.16(-0.53%) |
Apr 29, 2024 | 30.49 | 30.63 | 30.40 | 30.45 | 281,923 | -0.16(-0.52%) |
Apr 26, 2024 | 30.45 | 30.62 | 30.27 | 30.61 | 222,863 | +0.24(+0.79%) |
Apr 25, 2024 | 30.25 | 30.50 | 30.15 | 30.37 | 192,792 | -0.66(-2.13%) |
Apr 24, 2024 | 30.92 | 31.11 | 30.87 | 31.03 | 199,313 | -0.08(-0.26%) |
Apr 23, 2024 | 31.07 | 31.16 | 30.92 | 31.11 | 213,131 | +0.17(+0.55%) |
Apr 22, 2024 | 30.67 | 31.04 | 30.67 | 30.94 | 247,450 | +0.07(+0.23%) |
Apr 19, 2024 | 30.66 | 30.93 | 30.63 | 30.87 | 97,157 | +0.41(+1.35%) |
Apr 18, 2024 | 30.40 | 30.68 | 30.40 | 30.46 | 262,338 | +0.30(+0.99%) |
Apr 17, 2024 | 30.35 | 30.47 | 30.07 | 30.16 | 213,086 | +0.32(+1.07%) |
Apr 16, 2024 | 29.89 | 29.95 | 29.66 | 29.84 | 287,823 | +0.14(+0.47%) |
Apr 15, 2024 | 30.29 | 30.33 | 29.69 | 29.70 | 267,463 | -0.25(-0.83%) |
Apr 12, 2024 | 30.18 | 30.29 | 29.95 | 29.95 | 180,978 | -0.69(-2.25%) |
Apr 11, 2024 | 30.86 | 31.02 | 30.46 | 30.64 | 780,151 | -0.13(-0.42%) |
Apr 10, 2024 | 30.90 | 30.98 | 30.60 | 30.77 | 246,562 | -0.62(-1.98%) |
Apr 09, 2024 | 31.50 | 31.55 | 31.27 | 31.39 | 156,933 | +0.30(+0.96%) |
Apr 08, 2024 | 31.12 | 31.21 | 30.96 | 31.09 | 554,620 | +0.44(+1.44%) |
Apr 05, 2024 | 30.76 | 30.76 | 30.47 | 30.65 | 521,319 | -0.15(-0.49%) |
Apr 04, 2024 | 31.58 | 31.60 | 30.80 | 30.80 | 209,594 | -0.92(-2.90%) |
Apr 03, 2024 | 31.75 | 31.80 | 31.54 | 31.72 | 128,947 | -0.13(-0.41%) |
Apr 02, 2024 | 31.86 | 31.99 | 31.77 | 31.85 | 92,019 | -0.25(-0.78%) |
Apr 01, 2024 | 32.21 | 32.32 | 31.70 | 32.10 | 140,442 | -0.24(-0.74%) |
Mar 28, 2024 | 32.50 | 32.63 | 32.33 | 32.34 | 114,697 | -0.02(-0.06%) |
Mar 27, 2024 | 32.24 | 32.43 | 32.16 | 32.36 | 116,206 | +0.15(+0.47%) |
Mar 26, 2024 | 32.02 | 32.40 | 32.02 | 32.21 | 265,634 | +0.54(+1.71%) |
Mar 25, 2024 | 31.67 | 31.91 | 31.58 | 31.67 | 212,760 | -0.43(-1.34%) |
Mar 22, 2024 | 31.92 | 32.13 | 31.87 | 32.10 | 142,888 | +0.06(+0.19%) |
Mar 21, 2024 | 32.26 | 32.37 | 31.95 | 32.04 | 64,363 | +0.02(+0.06%) |
Mar 20, 2024 | 31.71 | 32.11 | 31.64 | 32.02 | 149,202 | -0.04(-0.13%) |
Mar 19, 2024 | 32.20 | 32.22 | 32.00 | 32.06 | 123,819 | -0.36(-1.10%) |
Mar 18, 2024 | 32.78 | 32.78 | 32.35 | 32.42 | 100,328 | -0.63(-1.91%) |
Mar 15, 2024 | 33.15 | 33.30 | 32.96 | 33.05 | 81,334 | -0.15(-0.45%) |
Mar 14, 2024 | 33.46 | 33.53 | 33.09 | 33.20 | 207,772 | -0.04(-0.12%) |
Mar 13, 2024 | 33.06 | 33.30 | 33.04 | 33.24 | 47,369 | +0.15(+0.46%) |
Mar 12, 2024 | 32.96 | 33.19 | 32.92 | 33.09 | 94,009 | +0.04(+0.11%) |
Mar 11, 2024 | 32.93 | 33.15 | 32.75 | 33.05 | 103,483 | +0.25(+0.76%) |
Mar 08, 2024 | 32.93 | 33.03 | 32.74 | 32.80 | 88,310 | -0.22(-0.67%) |
Mar 07, 2024 | 32.77 | 33.12 | 32.70 | 33.02 | 503,136 | +0.04(+0.12%) |
Mar 06, 2024 | 33.23 | 33.27 | 32.94 | 32.98 | 168,189 | -0.33(-0.99%) |
Mar 05, 2024 | 33.50 | 33.67 | 33.27 | 33.31 | 387,541 | -0.39(-1.16%) |
Mar 04, 2024 | 33.55 | 33.77 | 33.42 | 33.70 | 204,545 | -0.30(-0.88%) |
Mar 01, 2024 | 33.63 | 34.01 | 33.50 | 34.00 | 102,438 | +0.41(+1.22%) |
Feb 29, 2024 | 33.86 | 33.99 | 33.45 | 33.59 | 462,319 | -0.41(-1.21%) |
Feb 28, 2024 | 34.22 | 34.22 | 33.99 | 34.00 | 796,065 | -0.80(-2.30%) |
Feb 27, 2024 | 34.56 | 34.81 | 34.54 | 34.80 | 145,767 | +0.65(+1.90%) |
Feb 26, 2024 | 34.16 | 34.22 | 34.02 | 34.15 | 125,566 | -0.08(-0.23%) |
Feb 23, 2024 | 34.26 | 34.40 | 34.14 | 34.23 | 140,443 | -0.49(-1.41%) |
Feb 22, 2024 | 34.72 | 34.75 | 34.56 | 34.72 | 143,864 | +0.46(+1.34%) |
Feb 21, 2024 | 34.46 | 34.52 | 34.16 | 34.26 | 288,901 | +0.46(+1.36%) |
Feb 20, 2024 | 33.93 | 33.98 | 33.70 | 33.80 | 205,687 | -0.11(-0.32%) |
Feb 16, 2024 | 33.98 | 34.08 | 33.80 | 33.91 | 173,056 | -0.25(-0.73%) |
Feb 15, 2024 | 34.12 | 34.38 | 33.67 | 34.16 | 96,655 | +0.85(+2.55%) |
Feb 14, 2024 | 33.21 | 33.34 | 33.09 | 33.31 | 416,535 | +0.12(+0.36%) |
Feb 13, 2024 | 33.20 | 33.36 | 33.05 | 33.19 | 138,114 | -0.27(-0.81%) |
Feb 12, 2024 | 33.47 | 33.59 | 33.35 | 33.46 | 383,551 | -0.07(-0.21%) |
Feb 09, 2024 | 33.52 | 33.53 | 33.33 | 33.53 | 89,661 | -0.31(-0.92%) |
Feb 08, 2024 | 33.83 | 33.90 | 33.68 | 33.84 | 288,582 | +0.18(+0.53%) |
Feb 07, 2024 | 33.79 | 33.83 | 33.59 | 33.66 | 69,572 | -0.21(-0.62%) |
Feb 06, 2024 | 33.49 | 33.89 | 33.49 | 33.87 | 120,334 | +0.39(+1.16%) |
Feb 05, 2024 | 33.42 | 33.57 | 33.28 | 33.48 | 153,134 | +0.26(+0.78%) |
Feb 02, 2024 | 33.33 | 33.41 | 33.06 | 33.22 | 148,843 | -0.24(-0.72%) |
Feb 01, 2024 | 33.03 | 33.50 | 32.97 | 33.46 | 131,900 | +0.51(+1.55%) |
Jan 31, 2024 | 33.17 | 33.34 | 32.95 | 32.95 | 278,551 | -0.46(-1.38%) |
Jan 30, 2024 | 33.26 | 33.42 | 33.12 | 33.41 | 593,667 | -0.25(-0.74%) |
Jan 29, 2024 | 33.46 | 33.66 | 33.30 | 33.66 | 380,904 | -0.35(-1.03%) |
Jan 26, 2024 | 33.97 | 34.19 | 33.88 | 34.01 | 209,584 | +1.84(+5.72%) |
Jan 25, 2024 | 31.58 | 32.29 | 31.37 | 32.17 | 417,989 | +0.92(+2.94%) |
Jan 24, 2024 | 31.42 | 31.45 | 31.24 | 31.25 | 381,134 | +0.25(+0.81%) |
Jan 23, 2024 | 31.02 | 31.03 | 30.80 | 31.00 | 1,107,697 | +0.29(+0.94%) |
Jan 22, 2024 | 30.94 | 30.94 | 30.62 | 30.71 | 391,327 | -0.39(-1.25%) |
Jan 19, 2024 | 30.97 | 31.10 | 30.75 | 31.10 | 312,633 | -0.06(-0.19%) |
Jan 18, 2024 | 31.03 | 31.32 | 31.02 | 31.16 | 429,521 | -0.51(-1.61%) |
Jan 17, 2024 | 31.70 | 31.80 | 31.47 | 31.67 | 205,017 | -0.30(-0.95%) |
Jan 16, 2024 | 31.97 | 32.18 | 31.89 | 31.97 | 218,337 | -0.44(-1.36%) |
Jan 12, 2024 | 32.60 | 32.75 | 32.37 | 32.41 | 206,424 | -0.90(-2.69%) |
Jan 11, 2024 | 33.41 | 33.45 | 33.01 | 33.31 | 775,677 | +0.66(+2.02%) |
Jan 10, 2024 | 32.71 | 32.74 | 32.53 | 32.65 | 168,885 | +0.17(+0.52%) |
Jan 09, 2024 | 32.48 | 32.54 | 32.27 | 32.48 | 101,267 | -0.35(-1.07%) |
Jan 08, 2024 | 32.81 | 32.91 | 32.69 | 32.83 | 261,396 | +0.68(+2.13%) |
Jan 05, 2024 | 31.88 | 32.52 | 31.88 | 32.15 | 783,171 | -1.08(-3.27%) |
Jan 04, 2024 | 33.32 | 33.52 | 33.22 | 33.23 | 1,256,186 | +0.04(+0.12%) |
Jan 03, 2024 | 33.19 | 33.29 | 32.99 | 33.19 | 337,234 | -0.81(-2.38%) |
Jan 02, 2024 | 33.51 | 34.20 | 33.23 | 34.00 | 105,276 | -1.30(-3.68%) |
Dec 29, 2023 | 35.25 | 35.55 | 35.25 | 35.30 | 43,743 | -0.20(-0.56%) |
Dec 28, 2023 | 35.71 | 35.76 | 35.48 | 35.50 | 53,008 | -0.35(-0.98%) |
Dec 27, 2023 | 35.63 | 35.97 | 35.62 | 35.85 | 261,429 | +0.18(+0.51%) |
Dec 26, 2023 | 35.63 | 35.75 | 35.14 | 35.67 | 59,391 | +0.09(+0.25%) |
Dec 22, 2023 | 35.48 | 35.66 | 35.25 | 35.58 | 271,183 | +0.29(+0.81%) |
Dec 21, 2023 | 35.39 | 35.41 | 35.10 | 35.29 | 86,835 | +0.17(+0.48%) |
Dec 20, 2023 | 35.45 | 35.62 | 35.11 | 35.12 | 52,842 | -0.48(-1.33%) |
Dec 19, 2023 | 35.50 | 35.66 | 35.37 | 35.60 | 137,691 | +0.22(+0.61%) |
Dec 18, 2023 | 35.35 | 35.48 | 35.26 | 35.38 | 139,689 | -0.05(-0.13%) |
Dec 15, 2023 | 35.62 | 35.68 | 35.41 | 35.43 | 192,151 | -0.32(-0.90%) |
Dec 14, 2023 | 35.58 | 35.89 | 35.32 | 35.75 | 416,157 | +1.73(+5.09%) |
Dec 13, 2023 | 33.57 | 34.19 | 33.56 | 34.02 | 143,003 | +0.32(+0.95%) |
Dec 12, 2023 | 33.88 | 33.88 | 33.65 | 33.70 | 604,941 | -0.12(-0.35%) |
Dec 11, 2023 | 33.69 | 33.85 | 33.63 | 33.82 | 382,343 | -0.49(-1.43%) |
Dec 08, 2023 | 34.26 | 34.47 | 34.17 | 34.31 | 137,716 | +0.29(+0.85%) |
Dec 07, 2023 | 34.04 | 34.19 | 33.95 | 34.02 | 651,059 | -0.07(-0.21%) |
Dec 06, 2023 | 34.12 | 34.28 | 34.00 | 34.09 | 93,172 | -0.24(-0.70%) |
Dec 05, 2023 | 34.55 | 34.55 | 34.18 | 34.33 | 138,226 | +0.00(+0.00%) |
Dec 04, 2023 | 34.27 | 34.40 | 34.14 | 34.33 | 117,479 | +0.05(+0.15%) |
Dec 01, 2023 | 33.96 | 34.56 | 33.96 | 34.28 | 73,802 | -0.25(-0.72%) |
Nov 30, 2023 | 34.39 | 34.76 | 34.30 | 34.53 | 225,548 | +0.42(+1.23%) |
Nov 29, 2023 | 34.11 | 34.32 | 34.01 | 34.11 | 91,614 | -0.56(-1.62%) |
Nov 28, 2023 | 34.30 | 34.91 | 34.30 | 34.67 | 83,178 | -0.86(-2.42%) |
Nov 27, 2023 | 35.61 | 35.72 | 35.53 | 35.53 | 81,619 | -0.42(-1.17%) |
Nov 24, 2023 | 35.67 | 35.95 | 35.53 | 35.95 | 53,290 | -0.25(-0.69%) |
Nov 22, 2023 | 35.39 | 36.24 | 35.39 | 36.20 | 379,092 | +0.31(+0.86%) |
Nov 21, 2023 | 35.94 | 35.95 | 35.65 | 35.89 | 48,559 | -0.49(-1.35%) |
Nov 20, 2023 | 36.44 | 36.46 | 36.03 | 36.38 | 110,137 | -0.12(-0.33%) |
Nov 17, 2023 | 35.34 | 36.71 | 35.34 | 36.50 | 47,383 | +0.32(+0.88%) |
Nov 16, 2023 | 36.19 | 36.48 | 36.09 | 36.18 | 301,480 | -0.36(-0.99%) |
Nov 15, 2023 | 36.79 | 36.95 | 36.50 | 36.54 | 70,952 | -0.36(-0.98%) |
Nov 14, 2023 | 36.62 | 36.93 | 36.39 | 36.90 | 68,125 | +1.74(+4.95%) |
Nov 13, 2023 | 34.92 | 35.31 | 34.92 | 35.16 | 371,487 | -0.14(-0.40%) |
Nov 10, 2023 | 35.37 | 35.45 | 34.97 | 35.30 | 440,114 | -1.75(-4.72%) |
Nov 09, 2023 | 37.38 | 37.40 | 37.04 | 37.05 | 60,623 | +0.19(+0.52%) |
Nov 08, 2023 | 36.80 | 36.98 | 36.71 | 36.86 | 61,053 | +0.34(+0.93%) |
Nov 07, 2023 | 36.59 | 36.72 | 36.47 | 36.52 | 84,018 | -0.30(-0.81%) |
Nov 06, 2023 | 37.03 | 37.06 | 36.76 | 36.82 | 210,966 | -0.34(-0.91%) |
Nov 03, 2023 | 37.30 | 37.47 | 37.16 | 37.16 | 411,044 | +0.46(+1.25%) |
Nov 02, 2023 | 36.75 | 36.92 | 36.49 | 36.70 | 76,007 | +1.02(+2.86%) |
Nov 01, 2023 | 35.39 | 35.68 | 35.30 | 35.68 | 75,122 | +0.16(+0.45%) |
Oct 31, 2023 | 35.47 | 35.79 | 35.41 | 35.52 | 291,209 | +0.09(+0.25%) |
Oct 30, 2023 | 35.59 | 35.67 | 35.22 | 35.43 | 189,863 | +0.54(+1.56%) |
Oct 27, 2023 | 35.05 | 35.08 | 34.67 | 34.89 | 1,618,391 | -0.53(-1.50%) |
Oct 26, 2023 | 35.71 | 35.77 | 35.33 | 35.42 | 123,230 | -0.32(-0.90%) |
Oct 25, 2023 | 35.70 | 36.10 | 35.68 | 35.74 | 83,883 | -0.40(-1.11%) |
Oct 24, 2023 | 35.84 | 36.19 | 35.84 | 36.14 | 296,256 | +0.48(+1.35%) |
Oct 23, 2023 | 35.26 | 35.81 | 35.26 | 35.66 | 1,331,857 | +0.59(+1.69%) |
Oct 20, 2023 | 35.20 | 35.55 | 35.06 | 35.07 | 1,518,189 | +0.10(+0.28%) |
Oct 19, 2023 | 35.08 | 35.40 | 34.97 | 34.97 | 1,410,895 | +1.73(+5.20%) |
Oct 18, 2023 | 33.50 | 33.62 | 33.22 | 33.24 | 119,933 | -0.62(-1.83%) |
Oct 17, 2023 | 33.57 | 33.99 | 33.57 | 33.86 | 184,496 | +0.17(+0.50%) |
Oct 16, 2023 | 33.38 | 33.69 | 33.34 | 33.69 | 219,995 | +0.72(+2.18%) |
Oct 13, 2023 | 33.09 | 33.27 | 32.87 | 32.97 | 83,562 | -0.42(-1.26%) |
Oct 12, 2023 | 33.84 | 33.84 | 33.29 | 33.39 | 130,979 | -0.54(-1.59%) |
Oct 11, 2023 | 33.91 | 34.01 | 33.79 | 33.93 | 143,999 | +0.61(+1.83%) |
Oct 10, 2023 | 33.79 | 33.99 | 33.31 | 33.32 | 348,198 | +0.01(+0.03%) |
Oct 09, 2023 | 33.18 | 33.35 | 33.08 | 33.31 | 107,109 | -0.40(-1.19%) |
Oct 06, 2023 | 33.41 | 33.73 | 33.20 | 33.71 | 196,990 | -0.04(-0.12%) |
Oct 05, 2023 | 33.63 | 33.83 | 33.51 | 33.75 | 150,957 | +0.16(+0.48%) |
Oct 04, 2023 | 33.63 | 33.67 | 33.33 | 33.59 | 154,331 | +0.42(+1.27%) |
Oct 03, 2023 | 33.11 | 33.23 | 32.91 | 33.17 | 309,366 | +0.36(+1.10%) |
Oct 02, 2023 | 33.13 | 33.16 | 32.75 | 32.81 | 1,066,234 | -0.42(-1.26%) |
Sep 29, 2023 | 33.73 | 33.74 | 33.21 | 33.23 | 928,432 | -0.09(-0.27%) |
Sep 28, 2023 | 33.47 | 33.51 | 33.24 | 33.32 | 1,271,814 | -0.11(-0.33%) |
Sep 27, 2023 | 33.82 | 33.88 | 33.27 | 33.43 | 845,291 | -0.46(-1.35%) |
Sep 26, 2023 | 33.85 | 34.03 | 33.82 | 33.89 | 1,377,037 | -0.44(-1.28%) |
Sep 25, 2023 | 34.33 | 34.40 | 34.28 | 34.33 | 817,560 | -0.89(-2.53%) |
Sep 22, 2023 | 35.37 | 35.60 | 35.20 | 35.22 | 384,024 | +0.03(+0.09%) |
Sep 21, 2023 | 35.35 | 35.54 | 35.19 | 35.19 | 557,314 | -0.61(-1.70%) |
Sep 20, 2023 | 36.15 | 36.23 | 35.80 | 35.80 | 1,061,581 | -0.14(-0.39%) |
Sep 19, 2023 | 36.04 | 36.13 | 35.88 | 35.94 | 958,384 | -0.11(-0.31%) |
Sep 18, 2023 | 36.13 | 36.20 | 35.90 | 36.05 | 484,600 | -0.40(-1.10%) |
Sep 15, 2023 | 36.66 | 36.77 | 36.45 | 36.45 | 8,451,091 | -0.09(-0.25%) |
Sep 14, 2023 | 36.19 | 36.57 | 36.04 | 36.54 | 201,861 | +0.21(+0.58%) |
Sep 13, 2023 | 37.06 | 37.10 | 36.33 | 36.33 | 128,562 | -0.39(-1.06%) |
Sep 12, 2023 | 36.92 | 36.94 | 36.61 | 36.72 | 430,988 | -0.53(-1.42%) |
Sep 11, 2023 | 37.39 | 37.39 | 37.16 | 37.25 | 197,635 | -0.01(-0.03%) |
Sep 08, 2023 | 37.39 | 37.49 | 37.24 | 37.26 | 68,070 | -0.01(-0.03%) |
Sep 07, 2023 | 37.48 | 37.60 | 37.16 | 37.27 | 159,474 | -0.49(-1.30%) |
Sep 06, 2023 | 37.90 | 37.96 | 37.54 | 37.76 | 229,628 | -0.63(-1.64%) |
Sep 05, 2023 | 38.65 | 39.11 | 38.34 | 38.39 | 91,817 | -0.70(-1.79%) |
Sep 01, 2023 | 39.39 | 39.42 | 39.07 | 39.09 | 272,027 | -0.49(-1.24%) |
Aug 31, 2023 | 39.84 | 39.99 | 39.23 | 39.58 | 504,813 | -2.78(-6.56%) |
Aug 30, 2023 | 42.58 | 42.58 | 42.24 | 42.36 | 34,596 | -0.26(-0.60%) |
Aug 29, 2023 | 42.13 | 42.66 | 42.13 | 42.62 | 80,952 | +0.52(+1.25%) |
Aug 28, 2023 | 42.04 | 42.15 | 41.92 | 42.09 | 66,819 | +0.28(+0.67%) |
Aug 25, 2023 | 41.82 | 41.93 | 41.56 | 41.81 | 39,729 | +0.53(+1.28%) |
Aug 24, 2023 | 41.59 | 41.75 | 41.28 | 41.28 | 59,217 | -0.38(-0.90%) |
Aug 23, 2023 | 41.37 | 41.72 | 41.37 | 41.66 | 41,577 | +0.34(+0.81%) |
Aug 22, 2023 | 41.45 | 41.77 | 41.30 | 41.32 | 579,448 | -0.68(-1.62%) |
Aug 21, 2023 | 41.98 | 42.07 | 41.70 | 42.00 | 59,901 | +0.10(+0.24%) |
Aug 18, 2023 | 41.52 | 41.90 | 41.44 | 41.90 | 54,112 | +0.28(+0.67%) |
Aug 17, 2023 | 42.18 | 42.31 | 41.58 | 41.62 | 50,461 | -0.74(-1.74%) |
Aug 16, 2023 | 42.49 | 42.69 | 42.31 | 42.36 | 177,632 | -0.06(-0.15%) |
Aug 15, 2023 | 42.89 | 42.89 | 42.39 | 42.42 | 1,442,112 | -0.59(-1.37%) |
Aug 14, 2023 | 42.93 | 43.30 | 42.78 | 43.01 | 365,350 | +0.06(+0.14%) |
Aug 11, 2023 | 43.16 | 43.21 | 42.91 | 42.95 | 342,372 | -0.95(-2.16%) |
Aug 10, 2023 | 43.84 | 44.41 | 43.84 | 43.90 | 898,380 | +0.72(+1.67%) |
Aug 09, 2023 | 43.16 | 43.35 | 43.04 | 43.18 | 834,016 | +0.07(+0.16%) |
Aug 08, 2023 | 42.88 | 43.12 | 42.70 | 43.11 | 54,187 | +0.02(+0.05%) |
Aug 07, 2023 | 42.99 | 43.17 | 42.78 | 43.09 | 61,710 | +0.21(+0.49%) |
Aug 04, 2023 | 43.06 | 43.25 | 42.81 | 42.88 | 30,441 | -0.04(-0.09%) |
Aug 03, 2023 | 42.83 | 43.00 | 42.65 | 42.92 | 43,412 | -0.20(-0.46%) |
Aug 02, 2023 | 43.45 | 43.49 | 43.07 | 43.12 | 38,700 | -0.74(-1.69%) |
Aug 01, 2023 | 44.12 | 44.12 | 43.68 | 43.86 | 37,228 | -0.13(-0.30%) |
Jul 31, 2023 | 44.02 | 44.39 | 43.99 | 43.99 | 37,173 | -0.67(-1.50%) |
Jul 28, 2023 | 44.46 | 44.93 | 44.46 | 44.66 | 33,801 | +0.44(+1.00%) |
Jul 27, 2023 | 44.85 | 44.88 | 44.18 | 44.22 | 49,889 | -0.20(-0.45%) |
Jul 26, 2023 | 43.84 | 44.47 | 43.84 | 44.42 | 27,010 | +0.01(+0.02%) |
Jul 25, 2023 | 44.24 | 44.61 | 44.24 | 44.41 | 65,240 | -0.11(-0.25%) |
Jul 24, 2023 | 44.41 | 44.57 | 44.32 | 44.52 | 60,130 | -0.38(-0.85%) |
Jul 21, 2023 | 44.74 | 44.92 | 44.66 | 44.90 | 40,248 | +0.61(+1.38%) |
Jul 20, 2023 | 44.29 | 44.52 | 44.27 | 44.29 | 38,719 | -0.34(-0.76%) |
Jul 19, 2023 | 44.72 | 44.82 | 44.53 | 44.63 | 73,281 | -0.13(-0.29%) |
Jul 18, 2023 | 44.83 | 44.84 | 44.69 | 44.76 | 64,243 | -0.27(-0.60%) |
Jul 17, 2023 | 44.89 | 45.03 | 44.82 | 45.03 | 30,321 | -0.40(-0.88%) |
Jul 14, 2023 | 45.57 | 45.59 | 45.42 | 45.43 | 36,407 | +0.24(+0.53%) |
Jul 13, 2023 | 45.09 | 45.19 | 44.92 | 45.19 | 22,945 | +0.91(+2.06%) |
Jul 12, 2023 | 43.80 | 44.38 | 43.79 | 44.28 | 25,754 | +0.68(+1.55%) |
Jul 11, 2023 | 43.60 | 43.64 | 43.39 | 43.60 | 39,628 | +0.32(+0.75%) |
Jul 10, 2023 | 43.17 | 43.29 | 43.05 | 43.28 | 42,689 | +0.29(+0.67%) |
Jul 07, 2023 | 42.93 | 43.20 | 42.88 | 42.99 | 38,529 | -0.14(-0.32%) |
Jul 06, 2023 | 43.01 | 43.13 | 42.74 | 43.13 | 44,775 | -0.35(-0.80%) |
Jul 05, 2023 | 43.83 | 43.83 | 43.38 | 43.48 | 78,688 | +0.13(+0.30%) |
Jul 03, 2023 | 43.21 | 43.61 | 43.21 | 43.35 | 33,194 | -0.55(-1.25%) |
Jun 30, 2023 | 43.50 | 43.90 | 43.50 | 43.90 | 44,537 | +0.65(+1.51%) |
Jun 29, 2023 | 43.35 | 43.46 | 43.03 | 43.25 | 53,213 | +0.26(+0.60%) |
Jun 28, 2023 | 43.05 | 43.30 | 42.96 | 42.99 | 75,007 | -0.39(-0.90%) |
Jun 27, 2023 | 42.82 | 43.40 | 42.81 | 43.38 | 107,918 | +0.44(+1.02%) |
Jun 26, 2023 | 42.94 | 43.03 | 42.84 | 42.94 | 54,964 | +0.05(+0.12%) |
Jun 23, 2023 | 42.69 | 42.98 | 42.66 | 42.89 | 56,391 | -0.41(-0.94%) |
Jun 22, 2023 | 43.32 | 43.45 | 43.15 | 43.30 | 57,669 | +0.12(+0.29%) |
Jun 21, 2023 | 43.00 | 43.32 | 42.93 | 43.17 | 43,527 | -0.34(-0.78%) |
Jun 20, 2023 | 43.68 | 43.72 | 43.28 | 43.51 | 54,190 | -1.00(-2.25%) |
Jun 16, 2023 | 44.59 | 44.73 | 44.40 | 44.51 | 35,120 | +0.02(+0.04%) |
Jun 15, 2023 | 43.77 | 44.51 | 43.77 | 44.49 | 49,449 | +0.40(+0.91%) |
Jun 14, 2023 | 44.17 | 44.33 | 43.92 | 44.09 | 36,680 | +0.50(+1.15%) |
Jun 13, 2023 | 43.42 | 43.72 | 43.42 | 43.59 | 40,561 | +0.30(+0.69%) |
Jun 12, 2023 | 43.59 | 43.59 | 43.03 | 43.29 | 53,111 | +0.52(+1.22%) |
Jun 09, 2023 | 42.80 | 42.92 | 42.73 | 42.77 | 30,512 | -0.28(-0.65%) |
Jun 08, 2023 | 42.82 | 43.10 | 42.82 | 43.05 | 35,144 | +0.31(+0.73%) |
Jun 07, 2023 | 42.98 | 43.19 | 42.74 | 42.74 | 42,099 | -0.29(-0.67%) |
Jun 06, 2023 | 43.02 | 43.12 | 42.70 | 43.03 | 50,867 | +0.29(+0.68%) |
Jun 05, 2023 | 43.01 | 43.02 | 42.56 | 42.74 | 45,519 | -1.13(-2.58%) |
Jun 02, 2023 | 43.53 | 43.89 | 43.53 | 43.87 | 210,717 | +0.38(+0.87%) |