Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 49.97 | 50.03 | 49.66 | 49.97 | 26,866 | +0.73(+1.48%) |
May 30, 2024 | 49.19 | 49.54 | 49.05 | 49.24 | 23,357 | -0.13(-0.26%) |
May 29, 2024 | 49.61 | 49.69 | 49.37 | 49.37 | 42,883 | -0.51(-1.02%) |
May 28, 2024 | 50.10 | 50.30 | 49.81 | 49.88 | 21,446 | -0.31(-0.61%) |
May 24, 2024 | 49.77 | 50.23 | 49.65 | 50.19 | 28,383 | +1.11(+2.26%) |
May 23, 2024 | 49.98 | 49.98 | 49.03 | 49.08 | 21,767 | -0.87(-1.74%) |
May 22, 2024 | 50.08 | 50.15 | 49.78 | 49.95 | 20,023 | -0.12(-0.24%) |
May 21, 2024 | 49.95 | 50.22 | 49.81 | 50.07 | 15,924 | +0.37(+0.74%) |
May 20, 2024 | 49.81 | 49.84 | 49.64 | 49.70 | 18,502 | -0.08(-0.16%) |
May 17, 2024 | 49.75 | 50.00 | 49.73 | 49.78 | 17,436 | +0.50(+1.01%) |
May 16, 2024 | 49.49 | 49.56 | 49.28 | 49.28 | 41,204 | +0.77(+1.59%) |
May 15, 2024 | 48.41 | 48.61 | 48.18 | 48.51 | 26,914 | +0.13(+0.27%) |
May 14, 2024 | 47.83 | 48.39 | 47.83 | 48.38 | 16,336 | +0.08(+0.17%) |
May 13, 2024 | 48.17 | 48.45 | 48.17 | 48.30 | 17,489 | -0.64(-1.31%) |
May 10, 2024 | 48.86 | 49.20 | 48.83 | 48.94 | 33,084 | +1.36(+2.86%) |
May 09, 2024 | 47.36 | 47.65 | 47.07 | 47.58 | 24,991 | +1.02(+2.18%) |
May 08, 2024 | 46.35 | 46.63 | 46.34 | 46.56 | 25,508 | +1.34(+2.95%) |
May 07, 2024 | 45.21 | 45.45 | 45.01 | 45.23 | 36,956 | +0.59(+1.32%) |
May 06, 2024 | 44.26 | 44.79 | 44.26 | 44.64 | 27,744 | +1.12(+2.57%) |
May 03, 2024 | 43.54 | 43.74 | 43.36 | 43.52 | 16,811 | -0.59(-1.34%) |
May 02, 2024 | 43.87 | 44.17 | 43.72 | 44.11 | 29,708 | +0.03(+0.07%) |
May 01, 2024 | 42.20 | 44.39 | 42.20 | 44.08 | 22,114 | +0.17(+0.39%) |
Apr 30, 2024 | 44.14 | 44.45 | 43.91 | 43.91 | 19,910 | -0.39(-0.88%) |
Apr 29, 2024 | 44.08 | 44.49 | 44.08 | 44.30 | 29,130 | +0.09(+0.20%) |
Apr 26, 2024 | 44.07 | 44.33 | 43.81 | 44.21 | 61,298 | -0.87(-1.93%) |
Apr 25, 2024 | 44.80 | 45.74 | 44.80 | 45.08 | 16,953 | -0.90(-1.96%) |
Apr 24, 2024 | 46.19 | 46.19 | 45.77 | 45.98 | 32,798 | -0.82(-1.74%) |
Apr 23, 2024 | 46.25 | 46.88 | 46.06 | 46.80 | 26,696 | +1.89(+4.20%) |
Apr 22, 2024 | 44.39 | 44.91 | 44.39 | 44.91 | 23,472 | +0.57(+1.29%) |
Apr 19, 2024 | 44.18 | 44.34 | 44.08 | 44.34 | 42,818 | +0.33(+0.75%) |
Apr 18, 2024 | 43.85 | 44.17 | 43.85 | 44.01 | 35,172 | +0.20(+0.46%) |
Apr 17, 2024 | 44.20 | 44.27 | 43.49 | 43.81 | 75,945 | +0.07(+0.16%) |
Apr 16, 2024 | 43.79 | 44.00 | 43.66 | 43.74 | 43,601 | -0.65(-1.46%) |
Apr 15, 2024 | 44.71 | 44.91 | 44.38 | 44.39 | 25,446 | +0.32(+0.73%) |
Apr 12, 2024 | 44.17 | 44.38 | 43.98 | 44.07 | 24,251 | -0.67(-1.50%) |
Apr 11, 2024 | 44.97 | 45.02 | 44.36 | 44.74 | 47,032 | -0.34(-0.75%) |
Apr 10, 2024 | 44.96 | 45.10 | 44.84 | 45.08 | 30,177 | +0.07(+0.16%) |
Apr 09, 2024 | 45.58 | 45.58 | 44.83 | 45.01 | 27,629 | -1.28(-2.77%) |
Apr 08, 2024 | 46.44 | 46.44 | 46.12 | 46.29 | 21,826 | +0.25(+0.54%) |
Apr 05, 2024 | 45.86 | 46.07 | 45.86 | 46.04 | 24,755 | -0.98(-2.08%) |
Apr 04, 2024 | 48.08 | 48.08 | 47.02 | 47.02 | 26,873 | -1.17(-2.43%) |
Apr 03, 2024 | 48.16 | 48.37 | 48.02 | 48.19 | 38,056 | -0.44(-0.90%) |
Apr 02, 2024 | 48.33 | 48.63 | 48.28 | 48.63 | 23,803 | -0.01(-0.03%) |
Apr 01, 2024 | 49.27 | 49.79 | 48.50 | 48.64 | 29,235 | -0.23(-0.46%) |
Mar 28, 2024 | 48.85 | 48.94 | 48.79 | 48.87 | 44,727 | -0.01(-0.02%) |
Mar 27, 2024 | 48.60 | 48.89 | 48.60 | 48.88 | 21,810 | +0.84(+1.75%) |
Mar 26, 2024 | 48.06 | 48.20 | 47.94 | 48.04 | 25,864 | +0.72(+1.52%) |
Mar 25, 2024 | 47.05 | 47.35 | 47.04 | 47.32 | 34,782 | +0.05(+0.11%) |
Mar 22, 2024 | 47.51 | 47.51 | 47.19 | 47.27 | 39,762 | -1.05(-2.17%) |
Mar 21, 2024 | 48.06 | 48.49 | 48.01 | 48.32 | 36,574 | -0.84(-1.71%) |
Mar 20, 2024 | 48.47 | 49.17 | 48.47 | 49.16 | 22,476 | -0.01(-0.02%) |
Mar 19, 2024 | 49.07 | 49.26 | 49.03 | 49.17 | 29,981 | +0.70(+1.45%) |
Mar 18, 2024 | 48.30 | 48.53 | 48.21 | 48.47 | 15,580 | -0.06(-0.13%) |
Mar 15, 2024 | 48.57 | 48.64 | 48.44 | 48.53 | 20,727 | +0.45(+0.94%) |
Mar 14, 2024 | 48.14 | 48.19 | 47.93 | 48.08 | 32,636 | -0.17(-0.35%) |
Mar 13, 2024 | 48.22 | 48.31 | 48.09 | 48.25 | 70,644 | +0.13(+0.27%) |
Mar 12, 2024 | 47.58 | 48.13 | 47.57 | 48.12 | 50,849 | +0.18(+0.38%) |
Mar 11, 2024 | 47.75 | 47.96 | 47.62 | 47.94 | 22,542 | -0.05(-0.10%) |
Mar 08, 2024 | 48.18 | 48.18 | 47.84 | 47.99 | 41,968 | +0.26(+0.54%) |
Mar 07, 2024 | 47.28 | 47.75 | 47.28 | 47.73 | 28,098 | +0.75(+1.59%) |
Mar 06, 2024 | 46.94 | 47.03 | 46.84 | 46.98 | 55,365 | +0.27(+0.59%) |
Mar 05, 2024 | 46.57 | 46.87 | 46.57 | 46.70 | 28,376 | +0.00(+0.01%) |
Mar 04, 2024 | 46.54 | 46.70 | 46.50 | 46.70 | 20,499 | +0.62(+1.35%) |
Mar 01, 2024 | 46.24 | 46.32 | 45.99 | 46.08 | 51,215 | -0.44(-0.95%) |
Feb 29, 2024 | 46.89 | 46.93 | 46.45 | 46.52 | 51,183 | +0.54(+1.17%) |
Feb 28, 2024 | 46.21 | 46.31 | 45.96 | 45.98 | 20,130 | +0.22(+0.49%) |
Feb 27, 2024 | 45.50 | 45.81 | 45.22 | 45.76 | 39,350 | -0.99(-2.13%) |
Feb 26, 2024 | 46.00 | 46.75 | 45.59 | 46.75 | 31,167 | +0.88(+1.92%) |
Feb 23, 2024 | 45.78 | 45.93 | 45.73 | 45.87 | 33,011 | +0.57(+1.26%) |
Feb 22, 2024 | 45.28 | 45.44 | 45.24 | 45.30 | 25,019 | +0.66(+1.48%) |
Feb 21, 2024 | 44.62 | 44.73 | 44.54 | 44.64 | 26,043 | +0.06(+0.13%) |
Feb 20, 2024 | 44.51 | 44.68 | 44.47 | 44.58 | 21,089 | +0.62(+1.41%) |
Feb 16, 2024 | 44.15 | 44.16 | 43.80 | 43.96 | 23,566 | -0.62(-1.39%) |
Feb 15, 2024 | 44.26 | 44.66 | 44.26 | 44.58 | 22,790 | +0.56(+1.27%) |
Feb 14, 2024 | 44.06 | 44.06 | 43.87 | 44.02 | 37,757 | +0.17(+0.39%) |
Feb 13, 2024 | 44.11 | 44.11 | 43.71 | 43.85 | 26,327 | +0.18(+0.41%) |
Feb 12, 2024 | 43.28 | 43.80 | 43.28 | 43.67 | 33,156 | +0.38(+0.88%) |
Feb 09, 2024 | 42.90 | 43.30 | 42.90 | 43.29 | 18,629 | +0.05(+0.12%) |
Feb 08, 2024 | 43.08 | 43.31 | 42.90 | 43.24 | 16,574 | +0.01(+0.02%) |
Feb 07, 2024 | 43.02 | 43.24 | 42.99 | 43.23 | 30,316 | +0.58(+1.36%) |
Feb 06, 2024 | 42.62 | 42.80 | 42.51 | 42.65 | 28,776 | +0.21(+0.49%) |
Feb 05, 2024 | 41.99 | 42.46 | 41.99 | 42.44 | 43,152 | +0.29(+0.69%) |
Feb 02, 2024 | 42.20 | 42.26 | 42.01 | 42.15 | 29,428 | -0.50(-1.17%) |
Feb 01, 2024 | 42.56 | 42.72 | 42.27 | 42.65 | 26,313 | +0.30(+0.71%) |
Jan 31, 2024 | 42.91 | 42.93 | 42.32 | 42.35 | 46,816 | -0.37(-0.87%) |
Jan 30, 2024 | 42.93 | 42.97 | 42.54 | 42.72 | 22,358 | -0.14(-0.33%) |
Jan 29, 2024 | 42.80 | 42.89 | 42.63 | 42.86 | 30,056 | -0.15(-0.35%) |
Jan 26, 2024 | 43.07 | 43.07 | 42.91 | 43.01 | 17,438 | +0.05(+0.12%) |
Jan 25, 2024 | 43.13 | 43.17 | 42.83 | 42.96 | 28,579 | -0.10(-0.23%) |
Jan 24, 2024 | 43.11 | 43.25 | 43.04 | 43.06 | 26,120 | +0.38(+0.89%) |
Jan 23, 2024 | 42.65 | 42.72 | 42.52 | 42.68 | 44,570 | -0.61(-1.41%) |
Jan 22, 2024 | 43.28 | 43.41 | 43.22 | 43.29 | 24,360 | +0.32(+0.74%) |
Jan 19, 2024 | 42.75 | 42.97 | 42.75 | 42.97 | 20,630 | +0.17(+0.40%) |
Jan 18, 2024 | 42.63 | 42.80 | 42.59 | 42.80 | 21,822 | +0.21(+0.49%) |
Jan 17, 2024 | 42.62 | 42.73 | 42.31 | 42.59 | 45,440 | +0.97(+2.33%) |
Jan 16, 2024 | 41.49 | 41.67 | 41.41 | 41.62 | 54,145 | -0.13(-0.31%) |
Jan 12, 2024 | 41.91 | 41.96 | 41.73 | 41.75 | 36,933 | +0.56(+1.36%) |
Jan 11, 2024 | 41.59 | 41.59 | 40.88 | 41.19 | 84,744 | -0.34(-0.82%) |
Jan 10, 2024 | 41.25 | 41.66 | 41.17 | 41.53 | 62,452 | +0.38(+0.94%) |
Jan 09, 2024 | 41.29 | 41.29 | 41.05 | 41.15 | 55,274 | -0.88(-2.08%) |
Jan 08, 2024 | 42.02 | 42.05 | 41.91 | 42.02 | 103,069 | -0.02(-0.06%) |
Jan 05, 2024 | 42.06 | 42.29 | 42.00 | 42.05 | 55,806 | +0.07(+0.15%) |
Jan 04, 2024 | 41.97 | 42.04 | 41.90 | 41.98 | 133,076 | +0.30(+0.72%) |
Jan 03, 2024 | 41.56 | 41.73 | 41.49 | 41.68 | 27,633 | +0.39(+0.94%) |
Jan 02, 2024 | 41.50 | 41.51 | 41.24 | 41.29 | 36,449 | -0.77(-1.83%) |
Dec 29, 2023 | 42.09 | 42.09 | 41.54 | 42.06 | 17,060 | +0.32(+0.77%) |
Dec 28, 2023 | 42.05 | 42.06 | 41.74 | 41.74 | 24,911 | -0.29(-0.69%) |
Dec 27, 2023 | 42.06 | 42.17 | 42.03 | 42.03 | 18,636 | -0.26(-0.61%) |
Dec 26, 2023 | 42.95 | 42.95 | 41.87 | 42.29 | 25,983 | +0.14(+0.33%) |
Dec 22, 2023 | 42.03 | 42.21 | 41.98 | 42.15 | 25,862 | +0.34(+0.81%) |
Dec 21, 2023 | 41.81 | 41.81 | 41.64 | 41.81 | 34,212 | +0.28(+0.67%) |
Dec 20, 2023 | 41.78 | 41.84 | 41.50 | 41.53 | 39,441 | -0.19(-0.46%) |
Dec 19, 2023 | 41.56 | 41.76 | 41.56 | 41.72 | 28,768 | +0.49(+1.19%) |
Dec 18, 2023 | 41.32 | 41.42 | 41.18 | 41.23 | 26,740 | +0.33(+0.81%) |
Dec 15, 2023 | 41.10 | 41.22 | 40.86 | 40.90 | 40,023 | -0.55(-1.32%) |
Dec 14, 2023 | 42.18 | 42.18 | 41.32 | 41.45 | 37,163 | -2.15(-4.94%) |
Dec 13, 2023 | 43.00 | 43.65 | 42.87 | 43.60 | 23,460 | +0.80(+1.87%) |
Dec 12, 2023 | 42.46 | 42.83 | 42.46 | 42.80 | 42,389 | +0.56(+1.33%) |
Dec 11, 2023 | 42.19 | 42.32 | 42.15 | 42.24 | 28,715 | +0.05(+0.12%) |
Dec 08, 2023 | 41.92 | 42.19 | 41.77 | 42.19 | 18,482 | -0.06(-0.14%) |
Dec 07, 2023 | 42.45 | 42.52 | 42.23 | 42.25 | 15,775 | +0.14(+0.33%) |
Dec 06, 2023 | 42.59 | 42.59 | 42.11 | 42.11 | 18,060 | -0.31(-0.73%) |
Dec 05, 2023 | 42.31 | 42.49 | 42.31 | 42.42 | 30,164 | -0.06(-0.14%) |
Dec 04, 2023 | 42.25 | 42.48 | 42.15 | 42.48 | 24,618 | -0.39(-0.91%) |
Dec 01, 2023 | 42.56 | 42.87 | 42.38 | 42.87 | 24,517 | +0.27(+0.63%) |
Nov 30, 2023 | 42.57 | 42.71 | 42.51 | 42.60 | 21,299 | +0.04(+0.09%) |
Nov 29, 2023 | 42.73 | 42.73 | 42.33 | 42.56 | 23,399 | -0.22(-0.51%) |
Nov 28, 2023 | 42.89 | 42.98 | 42.73 | 42.78 | 23,568 | +0.05(+0.12%) |
Nov 27, 2023 | 42.68 | 42.76 | 42.50 | 42.73 | 19,534 | +0.07(+0.16%) |
Nov 24, 2023 | 42.52 | 42.75 | 42.52 | 42.66 | 28,099 | +0.62(+1.47%) |
Nov 22, 2023 | 42.03 | 42.24 | 41.85 | 42.04 | 21,815 | -0.15(-0.36%) |
Nov 21, 2023 | 42.08 | 42.35 | 42.08 | 42.19 | 17,639 | +0.50(+1.20%) |
Nov 20, 2023 | 41.51 | 41.72 | 41.51 | 41.69 | 15,463 | +0.49(+1.19%) |
Nov 17, 2023 | 41.04 | 41.24 | 40.85 | 41.20 | 21,963 | +0.76(+1.88%) |
Nov 16, 2023 | 40.40 | 40.62 | 40.38 | 40.44 | 14,135 | +0.20(+0.50%) |
Nov 15, 2023 | 40.30 | 40.37 | 40.17 | 40.24 | 19,218 | -0.37(-0.91%) |
Nov 14, 2023 | 40.08 | 40.61 | 39.91 | 40.61 | 26,045 | +0.61(+1.52%) |
Nov 13, 2023 | 39.78 | 40.05 | 39.69 | 40.00 | 18,086 | +0.15(+0.37%) |
Nov 10, 2023 | 39.65 | 39.86 | 39.49 | 39.85 | 22,100 | +0.47(+1.20%) |
Nov 09, 2023 | 39.49 | 39.80 | 39.31 | 39.38 | 49,307 | -0.63(-1.59%) |
Nov 08, 2023 | 40.19 | 40.22 | 39.94 | 40.02 | 18,424 | +0.31(+0.79%) |
Nov 07, 2023 | 39.78 | 39.92 | 39.49 | 39.70 | 47,063 | -0.28(-0.70%) |
Nov 06, 2023 | 39.94 | 40.20 | 39.88 | 39.98 | 27,195 | -0.22(-0.55%) |
Nov 03, 2023 | 40.20 | 40.33 | 39.52 | 40.20 | 86,873 | -0.55(-1.35%) |
Nov 02, 2023 | 40.80 | 40.97 | 40.67 | 40.75 | 39,498 | -0.14(-0.34%) |
Nov 01, 2023 | 40.39 | 40.99 | 40.39 | 40.89 | 19,962 | +0.82(+2.05%) |
Oct 31, 2023 | 40.15 | 40.22 | 39.86 | 40.07 | 144,063 | -0.35(-0.87%) |
Oct 30, 2023 | 40.36 | 40.45 | 40.21 | 40.42 | 21,313 | +0.88(+2.23%) |
Oct 27, 2023 | 39.87 | 40.07 | 39.48 | 39.54 | 25,407 | -0.19(-0.48%) |
Oct 26, 2023 | 40.02 | 40.05 | 39.70 | 39.73 | 29,450 | -0.65(-1.61%) |
Oct 25, 2023 | 40.03 | 40.66 | 40.03 | 40.38 | 23,792 | +0.55(+1.38%) |
Oct 24, 2023 | 39.56 | 39.83 | 39.56 | 39.83 | 34,848 | +0.23(+0.59%) |
Oct 23, 2023 | 39.28 | 39.76 | 39.26 | 39.59 | 26,099 | +0.42(+1.09%) |
Oct 20, 2023 | 39.47 | 39.47 | 39.08 | 39.17 | 17,887 | -0.58(-1.46%) |
Oct 19, 2023 | 39.80 | 40.10 | 39.75 | 39.75 | 23,595 | -0.02(-0.05%) |
Oct 18, 2023 | 39.74 | 39.89 | 39.67 | 39.77 | 21,348 | -0.16(-0.40%) |
Oct 17, 2023 | 39.66 | 40.05 | 39.61 | 39.93 | 27,011 | +0.08(+0.20%) |
Oct 16, 2023 | 39.60 | 39.85 | 39.60 | 39.85 | 33,584 | +0.18(+0.45%) |
Oct 13, 2023 | 40.08 | 40.08 | 39.50 | 39.67 | 43,000 | -0.36(-0.90%) |
Oct 12, 2023 | 40.16 | 40.29 | 39.96 | 40.03 | 16,872 | -0.09(-0.22%) |
Oct 11, 2023 | 40.28 | 40.31 | 40.01 | 40.12 | 17,095 | +0.21(+0.53%) |
Oct 10, 2023 | 39.80 | 39.96 | 39.76 | 39.91 | 41,680 | +0.37(+0.94%) |
Oct 09, 2023 | 39.27 | 39.55 | 39.27 | 39.54 | 21,611 | -0.20(-0.50%) |
Oct 06, 2023 | 39.43 | 39.89 | 39.29 | 39.74 | 32,755 | +0.61(+1.57%) |
Oct 05, 2023 | 38.90 | 39.13 | 38.83 | 39.13 | 30,577 | +0.30(+0.76%) |
Oct 04, 2023 | 38.93 | 38.93 | 38.53 | 38.83 | 26,542 | +0.40(+1.03%) |
Oct 03, 2023 | 38.62 | 38.68 | 38.36 | 38.43 | 51,212 | -0.08(-0.20%) |
Oct 02, 2023 | 38.59 | 38.74 | 38.37 | 38.51 | 57,328 | -0.40(-1.03%) |
Sep 29, 2023 | 39.04 | 39.22 | 38.82 | 38.91 | 69,521 | -0.52(-1.32%) |
Sep 28, 2023 | 39.63 | 39.76 | 39.41 | 39.43 | 97,307 | +0.22(+0.56%) |
Sep 27, 2023 | 39.41 | 39.41 | 38.86 | 39.21 | 35,656 | -0.57(-1.43%) |
Sep 26, 2023 | 39.78 | 39.98 | 39.63 | 39.78 | 24,586 | +0.08(+0.20%) |
Sep 25, 2023 | 39.81 | 39.73 | 39.58 | 39.70 | 28,805 | -0.24(-0.60%) |
Sep 22, 2023 | 40.16 | 40.29 | 39.94 | 39.94 | 45,668 | -0.35(-0.87%) |
Sep 21, 2023 | 40.39 | 40.52 | 40.17 | 40.29 | 22,290 | +0.20(+0.49%) |
Sep 20, 2023 | 40.30 | 40.68 | 40.08 | 40.09 | 23,023 | -0.40(-0.98%) |
Sep 19, 2023 | 40.40 | 40.54 | 40.27 | 40.49 | 22,238 | +0.25(+0.62%) |
Sep 18, 2023 | 40.32 | 40.32 | 40.07 | 40.24 | 19,135 | +0.30(+0.75%) |
Sep 15, 2023 | 40.24 | 40.47 | 39.87 | 39.94 | 19,875 | -0.35(-0.87%) |
Sep 14, 2023 | 40.01 | 40.39 | 40.01 | 40.29 | 17,715 | +0.41(+1.03%) |
Sep 13, 2023 | 39.90 | 40.07 | 39.79 | 39.88 | 14,227 | -0.13(-0.32%) |
Sep 12, 2023 | 39.90 | 40.21 | 39.80 | 40.01 | 19,992 | +0.33(+0.83%) |
Sep 11, 2023 | 39.71 | 39.90 | 39.67 | 39.68 | 18,730 | +0.83(+2.14%) |
Sep 08, 2023 | 38.62 | 38.94 | 38.62 | 38.85 | 20,983 | +0.23(+0.60%) |
Sep 07, 2023 | 38.73 | 38.73 | 38.55 | 38.62 | 30,184 | +0.19(+0.49%) |
Sep 06, 2023 | 38.27 | 38.46 | 38.20 | 38.43 | 25,634 | +0.13(+0.34%) |
Sep 05, 2023 | 38.49 | 38.53 | 38.20 | 38.30 | 16,235 | -0.32(-0.83%) |
Sep 01, 2023 | 38.72 | 38.99 | 38.56 | 38.62 | 20,320 | -0.19(-0.49%) |
Aug 31, 2023 | 39.00 | 39.06 | 38.75 | 38.81 | 19,021 | -0.24(-0.61%) |
Aug 30, 2023 | 38.84 | 39.20 | 38.84 | 39.05 | 30,074 | -0.11(-0.28%) |
Aug 29, 2023 | 38.91 | 39.18 | 38.56 | 39.16 | 25,405 | +0.58(+1.50%) |
Aug 28, 2023 | 38.56 | 38.68 | 38.44 | 38.58 | 38,577 | +0.06(+0.16%) |
Aug 25, 2023 | 38.25 | 38.65 | 38.25 | 38.52 | 15,488 | +0.13(+0.34%) |
Aug 24, 2023 | 38.50 | 38.65 | 38.39 | 38.39 | 44,977 | -0.08(-0.21%) |
Aug 23, 2023 | 38.47 | 38.47 | 38.30 | 38.47 | 70,431 | +0.14(+0.37%) |
Aug 22, 2023 | 39.08 | 39.08 | 38.23 | 38.33 | 34,760 | -0.56(-1.44%) |
Aug 21, 2023 | 38.75 | 38.92 | 38.60 | 38.89 | 41,061 | +0.21(+0.54%) |
Aug 18, 2023 | 38.46 | 38.76 | 38.44 | 38.68 | 38,261 | -0.13(-0.33%) |
Aug 17, 2023 | 39.09 | 39.14 | 38.77 | 38.81 | 23,024 | +0.43(+1.11%) |
Aug 16, 2023 | 38.34 | 38.74 | 38.33 | 38.38 | 29,264 | +0.38(+1.01%) |
Aug 15, 2023 | 38.22 | 38.34 | 38.00 | 38.00 | 31,684 | -0.34(-0.89%) |
Aug 14, 2023 | 38.11 | 38.42 | 38.10 | 38.34 | 16,675 | +0.23(+0.60%) |
Aug 11, 2023 | 38.12 | 38.23 | 38.03 | 38.11 | 28,365 | -0.58(-1.50%) |
Aug 10, 2023 | 39.04 | 39.16 | 38.61 | 38.69 | 34,547 | +0.74(+1.95%) |
Aug 09, 2023 | 37.83 | 38.12 | 37.74 | 37.95 | 34,129 | +0.25(+0.66%) |
Aug 08, 2023 | 37.29 | 37.77 | 37.21 | 37.70 | 48,139 | -0.10(-0.26%) |
Aug 07, 2023 | 37.67 | 37.88 | 37.62 | 37.80 | 16,852 | +0.29(+0.77%) |
Aug 04, 2023 | 37.37 | 37.79 | 37.37 | 37.51 | 20,593 | +0.49(+1.32%) |
Aug 03, 2023 | 37.02 | 37.13 | 36.84 | 37.02 | 25,069 | -0.01(-0.03%) |
Aug 02, 2023 | 37.24 | 37.33 | 36.83 | 37.03 | 23,292 | -0.75(-1.98%) |
Aug 01, 2023 | 37.88 | 37.89 | 37.62 | 37.78 | 25,923 | +0.05(+0.13%) |
Jul 31, 2023 | 38.01 | 38.40 | 37.71 | 37.73 | 29,718 | -0.84(-2.18%) |
Jul 28, 2023 | 38.28 | 38.73 | 38.28 | 38.57 | 28,790 | +0.46(+1.22%) |
Jul 27, 2023 | 38.10 | 38.43 | 38.02 | 38.11 | 20,548 | -0.01(-0.02%) |
Jul 26, 2023 | 37.41 | 38.25 | 37.41 | 38.12 | 22,714 | +0.36(+0.95%) |
Jul 25, 2023 | 37.59 | 37.80 | 37.56 | 37.76 | 24,263 | -0.00(-0.01%) |
Jul 24, 2023 | 37.80 | 37.80 | 37.62 | 37.76 | 18,770 | -0.27(-0.71%) |
Jul 21, 2023 | 37.81 | 38.19 | 37.81 | 38.03 | 19,857 | +0.47(+1.25%) |
Jul 20, 2023 | 37.57 | 37.95 | 37.55 | 37.56 | 21,973 | +0.23(+0.62%) |
Jul 19, 2023 | 37.35 | 37.50 | 37.20 | 37.33 | 18,677 | -0.56(-1.48%) |
Jul 18, 2023 | 37.69 | 37.89 | 37.69 | 37.89 | 36,175 | +0.06(+0.16%) |
Jul 17, 2023 | 37.67 | 37.87 | 37.64 | 37.83 | 19,132 | +0.67(+1.80%) |
Jul 14, 2023 | 37.51 | 37.51 | 37.16 | 37.16 | 13,649 | -0.49(-1.30%) |
Jul 13, 2023 | 37.45 | 37.65 | 37.42 | 37.65 | 17,980 | +0.72(+1.95%) |
Jul 12, 2023 | 36.70 | 37.16 | 36.68 | 36.93 | 18,145 | +0.67(+1.85%) |
Jul 11, 2023 | 36.10 | 36.34 | 36.04 | 36.26 | 37,931 | +0.31(+0.86%) |
Jul 10, 2023 | 36.01 | 36.07 | 35.85 | 35.95 | 56,295 | -0.15(-0.42%) |
Jul 07, 2023 | 35.87 | 36.19 | 35.82 | 36.10 | 32,329 | +0.42(+1.18%) |
Jul 06, 2023 | 36.08 | 36.08 | 35.46 | 35.68 | 28,122 | -0.74(-2.03%) |
Jul 05, 2023 | 36.50 | 36.60 | 36.35 | 36.42 | 25,311 | -1.01(-2.70%) |
Jul 03, 2023 | 37.45 | 37.45 | 37.26 | 37.43 | 43,048 | -0.22(-0.58%) |
Jun 30, 2023 | 37.57 | 37.78 | 37.45 | 37.65 | 46,949 | +0.73(+1.98%) |
Jun 29, 2023 | 36.89 | 36.96 | 36.77 | 36.92 | 16,875 | -0.05(-0.14%) |
Jun 28, 2023 | 36.78 | 36.97 | 36.78 | 36.97 | 42,370 | -0.01(-0.01%) |
Jun 27, 2023 | 36.80 | 37.07 | 36.80 | 36.98 | 36,462 | +0.73(+2.00%) |
Jun 26, 2023 | 36.24 | 36.31 | 36.13 | 36.25 | 29,842 | +0.23(+0.64%) |
Jun 23, 2023 | 35.73 | 36.08 | 35.73 | 36.02 | 28,220 | -0.19(-0.52%) |
Jun 22, 2023 | 36.29 | 36.31 | 36.17 | 36.21 | 18,912 | +0.16(+0.44%) |
Jun 21, 2023 | 35.98 | 36.17 | 35.92 | 36.05 | 27,983 | +0.02(+0.06%) |
Jun 20, 2023 | 36.21 | 36.21 | 35.82 | 36.03 | 29,932 | +0.06(+0.17%) |
Jun 16, 2023 | 35.88 | 36.12 | 35.85 | 35.97 | 38,264 | +0.03(+0.08%) |