Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 42.02 | 42.31 | 41.64 | 41.92 | 7,124 | +0.17(+0.41%) |
May 30, 2024 | 41.60 | 41.94 | 41.56 | 41.75 | 7,702 | +0.39(+0.94%) |
May 29, 2024 | 41.09 | 41.48 | 41.01 | 41.36 | 38,983 | -0.40(-0.96%) |
May 28, 2024 | 42.36 | 42.36 | 41.41 | 41.76 | 4,342 | -0.22(-0.52%) |
May 24, 2024 | 42.02 | 42.39 | 41.98 | 41.98 | 4,983 | +0.29(+0.70%) |
May 23, 2024 | 42.97 | 42.97 | 41.44 | 41.69 | 7,843 | -0.82(-1.93%) |
May 22, 2024 | 42.61 | 43.00 | 42.50 | 42.51 | 2,345 | -0.32(-0.75%) |
May 21, 2024 | 43.17 | 43.17 | 42.60 | 42.83 | 13,604 | -0.24(-0.56%) |
May 20, 2024 | 42.74 | 43.17 | 42.69 | 43.07 | 5,778 | +0.44(+1.03%) |
May 17, 2024 | 42.71 | 42.71 | 42.40 | 42.63 | 7,591 | -0.17(-0.40%) |
May 16, 2024 | 43.03 | 43.03 | 42.71 | 42.80 | 2,639 | -0.25(-0.58%) |
May 15, 2024 | 42.74 | 43.32 | 42.74 | 43.05 | 22,819 | +0.76(+1.80%) |
May 14, 2024 | 41.89 | 42.33 | 41.89 | 42.29 | 14,420 | +0.65(+1.56%) |
May 13, 2024 | 41.99 | 41.99 | 41.59 | 41.64 | 4,992 | -0.02(-0.05%) |
May 10, 2024 | 42.02 | 42.02 | 41.48 | 41.66 | 4,442 | -0.12(-0.29%) |
May 09, 2024 | 41.57 | 41.94 | 41.55 | 41.78 | 3,367 | +0.23(+0.55%) |
May 08, 2024 | 41.94 | 41.94 | 41.33 | 41.55 | 7,761 | -0.72(-1.70%) |
May 07, 2024 | 42.33 | 42.40 | 41.99 | 42.27 | 32,600 | +0.15(+0.36%) |
May 06, 2024 | 42.44 | 42.44 | 41.85 | 42.12 | 5,556 | +0.07(+0.17%) |
May 03, 2024 | 42.56 | 42.56 | 42.03 | 42.05 | 10,360 | +0.23(+0.55%) |
May 02, 2024 | 41.80 | 41.82 | 41.28 | 41.82 | 4,416 | +0.55(+1.33%) |
May 01, 2024 | 40.45 | 42.09 | 40.45 | 41.27 | 6,711 | +0.74(+1.83%) |
Apr 30, 2024 | 40.62 | 41.10 | 40.49 | 40.53 | 7,800 | -0.21(-0.52%) |
Apr 29, 2024 | 40.06 | 40.95 | 40.06 | 40.74 | 9,508 | +0.86(+2.16%) |
Apr 26, 2024 | 39.28 | 39.99 | 39.22 | 39.88 | 8,126 | +0.70(+1.79%) |
Apr 25, 2024 | 39.15 | 39.34 | 38.69 | 39.18 | 7,871 | -0.42(-1.06%) |
Apr 24, 2024 | 40.13 | 40.38 | 39.60 | 39.60 | 4,908 | -0.57(-1.42%) |
Apr 23, 2024 | 39.71 | 40.44 | 39.70 | 40.17 | 4,956 | +0.76(+1.93%) |
Apr 22, 2024 | 39.37 | 39.68 | 39.03 | 39.41 | 8,396 | +0.46(+1.18%) |
Apr 19, 2024 | 39.49 | 39.76 | 38.46 | 38.95 | 6,493 | -0.58(-1.47%) |
Apr 18, 2024 | 40.47 | 40.47 | 39.53 | 39.53 | 8,547 | -0.98(-2.42%) |
Apr 17, 2024 | 41.06 | 41.06 | 40.45 | 40.51 | 10,921 | -0.27(-0.66%) |
Apr 16, 2024 | 40.96 | 41.24 | 40.77 | 40.78 | 27,446 | -0.37(-0.90%) |
Apr 15, 2024 | 42.14 | 42.14 | 40.86 | 41.15 | 14,290 | -0.68(-1.63%) |
Apr 12, 2024 | 42.90 | 42.96 | 41.83 | 41.83 | 12,815 | -1.39(-3.22%) |
Apr 11, 2024 | 42.97 | 43.22 | 42.49 | 43.22 | 39,236 | +1.10(+2.61%) |
Apr 10, 2024 | 41.61 | 42.19 | 41.61 | 42.12 | 11,589 | -0.59(-1.38%) |
Apr 09, 2024 | 42.63 | 42.71 | 42.28 | 42.71 | 6,822 | +0.20(+0.47%) |
Apr 08, 2024 | 42.60 | 42.60 | 42.09 | 42.51 | 5,225 | +0.11(+0.26%) |
Apr 05, 2024 | 41.99 | 42.70 | 41.79 | 42.40 | 6,778 | +0.42(+1.00%) |
Apr 04, 2024 | 43.24 | 43.24 | 41.94 | 41.98 | 6,498 | -0.76(-1.78%) |
Apr 03, 2024 | 42.43 | 42.86 | 42.41 | 42.74 | 5,512 | +0.33(+0.78%) |
Apr 02, 2024 | 42.77 | 42.83 | 42.26 | 42.41 | 10,328 | -1.05(-2.42%) |
Apr 01, 2024 | 44.02 | 44.02 | 43.03 | 43.46 | 58,465 | -0.50(-1.14%) |
Mar 28, 2024 | 43.68 | 44.29 | 43.62 | 43.96 | 11,675 | +0.18(+0.41%) |
Mar 27, 2024 | 43.32 | 43.78 | 43.12 | 43.78 | 18,392 | +0.77(+1.79%) |
Mar 26, 2024 | 43.46 | 43.65 | 42.95 | 43.01 | 10,218 | +0.07(+0.16%) |
Mar 25, 2024 | 43.27 | 43.67 | 42.88 | 42.94 | 14,050 | -0.36(-0.83%) |
Mar 22, 2024 | 44.15 | 44.15 | 43.30 | 43.30 | 11,157 | -0.91(-2.06%) |
Mar 21, 2024 | 44.53 | 44.57 | 44.19 | 44.21 | 7,159 | +0.17(+0.39%) |
Mar 20, 2024 | 43.22 | 44.04 | 42.92 | 44.04 | 41,271 | +0.73(+1.69%) |
Mar 19, 2024 | 42.31 | 43.46 | 42.31 | 43.31 | 12,975 | +0.82(+1.93%) |
Mar 18, 2024 | 43.11 | 43.11 | 42.45 | 42.49 | 4,468 | -0.32(-0.75%) |
Mar 15, 2024 | 42.97 | 43.34 | 42.78 | 42.81 | 6,635 | -0.20(-0.47%) |
Mar 14, 2024 | 44.33 | 44.33 | 42.73 | 43.01 | 27,868 | -1.32(-2.98%) |
Mar 13, 2024 | 44.18 | 44.71 | 44.16 | 44.33 | 18,410 | +0.10(+0.23%) |
Mar 12, 2024 | 44.06 | 44.45 | 43.91 | 44.23 | 11,065 | +0.27(+0.61%) |
Mar 11, 2024 | 45.23 | 45.23 | 43.96 | 43.96 | 21,882 | -1.17(-2.59%) |
Mar 08, 2024 | 45.62 | 45.91 | 44.96 | 45.13 | 11,937 | -0.12(-0.27%) |
Mar 07, 2024 | 46.08 | 46.08 | 45.25 | 45.25 | 16,182 | -0.72(-1.57%) |
Mar 06, 2024 | 46.08 | 46.31 | 45.75 | 45.97 | 25,770 | +0.59(+1.30%) |
Mar 05, 2024 | 45.70 | 46.01 | 45.23 | 45.38 | 23,233 | -0.68(-1.48%) |
Mar 04, 2024 | 46.99 | 46.99 | 45.78 | 46.06 | 14,121 | -0.44(-0.95%) |
Mar 01, 2024 | 45.72 | 46.74 | 45.72 | 46.50 | 40,188 | +1.14(+2.51%) |
Feb 29, 2024 | 46.95 | 46.95 | 45.33 | 45.36 | 9,651 | -1.12(-2.41%) |
Feb 28, 2024 | 47.05 | 47.22 | 46.26 | 46.48 | 17,183 | -0.47(-1.00%) |
Feb 27, 2024 | 45.86 | 47.10 | 45.79 | 46.95 | 37,578 | +1.89(+4.19%) |
Feb 26, 2024 | 44.19 | 45.06 | 44.19 | 45.06 | 13,858 | +0.88(+1.99%) |
Feb 23, 2024 | 44.14 | 44.44 | 44.11 | 44.18 | 11,385 | -0.01(-0.02%) |
Feb 22, 2024 | 43.76 | 44.27 | 43.64 | 44.19 | 7,973 | +0.90(+2.08%) |
Feb 21, 2024 | 43.31 | 43.46 | 42.94 | 43.29 | 16,111 | -0.34(-0.78%) |
Feb 20, 2024 | 44.10 | 44.15 | 43.30 | 43.63 | 16,133 | -0.95(-2.13%) |
Feb 16, 2024 | 44.36 | 44.85 | 44.36 | 44.58 | 11,641 | -0.05(-0.11%) |
Feb 15, 2024 | 44.17 | 44.69 | 44.17 | 44.63 | 23,777 | +0.82(+1.87%) |
Feb 14, 2024 | 43.25 | 43.85 | 43.25 | 43.81 | 9,564 | +1.15(+2.70%) |
Feb 13, 2024 | 43.04 | 43.24 | 42.33 | 42.66 | 41,529 | -1.49(-3.37%) |
Feb 12, 2024 | 43.63 | 44.15 | 43.61 | 44.15 | 13,130 | +0.95(+2.20%) |
Feb 09, 2024 | 42.46 | 43.34 | 42.46 | 43.20 | 15,104 | +0.91(+2.16%) |
Feb 08, 2024 | 41.76 | 42.40 | 41.66 | 42.29 | 21,413 | +0.83(+2.00%) |
Feb 07, 2024 | 41.24 | 41.70 | 41.21 | 41.46 | 15,078 | -0.04(-0.10%) |
Feb 06, 2024 | 40.91 | 41.50 | 40.91 | 41.50 | 18,715 | +0.66(+1.62%) |
Feb 05, 2024 | 40.42 | 40.90 | 40.10 | 40.84 | 21,492 | +0.30(+0.74%) |
Feb 02, 2024 | 40.70 | 40.70 | 40.01 | 40.54 | 26,673 | -0.11(-0.27%) |
Feb 01, 2024 | 40.09 | 40.84 | 40.02 | 40.65 | 5,244 | +0.96(+2.42%) |
Jan 31, 2024 | 39.95 | 40.72 | 39.68 | 39.69 | 68,589 | -0.33(-0.82%) |
Jan 30, 2024 | 40.94 | 40.94 | 39.73 | 40.02 | 40,445 | -0.88(-2.15%) |
Jan 29, 2024 | 39.54 | 40.90 | 39.44 | 40.90 | 22,864 | +1.30(+3.28%) |
Jan 26, 2024 | 39.33 | 39.82 | 39.33 | 39.60 | 23,234 | +0.38(+0.97%) |
Jan 25, 2024 | 39.04 | 39.41 | 38.94 | 39.22 | 56,906 | +0.38(+0.98%) |
Jan 24, 2024 | 39.61 | 39.61 | 38.78 | 38.84 | 300,998 | -0.42(-1.07%) |
Jan 23, 2024 | 39.48 | 39.48 | 38.92 | 39.26 | 10,483 | -0.10(-0.25%) |
Jan 22, 2024 | 38.64 | 39.42 | 38.64 | 39.36 | 9,097 | +0.83(+2.15%) |
Jan 19, 2024 | 38.84 | 38.84 | 38.12 | 38.53 | 50,011 | -0.03(-0.08%) |
Jan 18, 2024 | 38.93 | 38.93 | 38.14 | 38.56 | 13,839 | -0.36(-0.92%) |
Jan 17, 2024 | 38.93 | 38.94 | 38.68 | 38.92 | 6,051 | -0.48(-1.22%) |
Jan 16, 2024 | 39.74 | 39.56 | 39.03 | 39.40 | 62,724 | -0.51(-1.28%) |
Jan 12, 2024 | 40.38 | 40.38 | 39.77 | 39.91 | 15,940 | +0.04(+0.10%) |
Jan 11, 2024 | 40.06 | 40.06 | 39.13 | 39.87 | 16,014 | -0.19(-0.47%) |
Jan 10, 2024 | 40.21 | 40.40 | 39.83 | 40.06 | 7,172 | -0.27(-0.67%) |
Jan 09, 2024 | 39.63 | 40.64 | 39.63 | 40.33 | 28,851 | +0.33(+0.82%) |
Jan 08, 2024 | 38.21 | 40.00 | 38.12 | 40.00 | 85,095 | +1.75(+4.58%) |
Jan 05, 2024 | 38.27 | 38.27 | 38.03 | 38.25 | 7,771 | -0.18(-0.47%) |
Jan 04, 2024 | 38.21 | 38.67 | 38.14 | 38.43 | 12,892 | +0.37(+0.97%) |
Jan 03, 2024 | 38.63 | 38.63 | 37.94 | 38.06 | 8,193 | -1.03(-2.63%) |
Jan 02, 2024 | 38.78 | 39.55 | 38.74 | 39.09 | 21,849 | -0.05(-0.13%) |
Dec 29, 2023 | 39.85 | 39.85 | 39.14 | 39.14 | 11,912 | -0.78(-1.95%) |
Dec 28, 2023 | 40.11 | 40.55 | 39.70 | 39.92 | 16,315 | -0.38(-0.94%) |
Dec 27, 2023 | 40.00 | 40.30 | 39.78 | 40.30 | 14,197 | +0.36(+0.90%) |
Dec 26, 2023 | 39.42 | 40.07 | 39.40 | 39.94 | 26,091 | +0.63(+1.60%) |
Dec 22, 2023 | 38.73 | 39.53 | 38.73 | 39.31 | 8,910 | +0.63(+1.63%) |
Dec 21, 2023 | 38.41 | 38.68 | 38.38 | 38.68 | 7,928 | +0.77(+2.03%) |
Dec 20, 2023 | 39.21 | 39.28 | 37.91 | 37.91 | 13,514 | -1.49(-3.78%) |
Dec 19, 2023 | 38.80 | 39.40 | 38.80 | 39.40 | 7,343 | +0.86(+2.23%) |
Dec 18, 2023 | 38.66 | 38.66 | 38.42 | 38.54 | 42,363 | -0.31(-0.80%) |
Dec 15, 2023 | 38.36 | 38.85 | 38.36 | 38.85 | 6,131 | +0.56(+1.46%) |
Dec 14, 2023 | 37.73 | 38.40 | 37.49 | 38.29 | 13,290 | +0.79(+2.11%) |
Dec 13, 2023 | 36.30 | 37.50 | 36.19 | 37.50 | 11,789 | +1.11(+3.05%) |
Dec 12, 2023 | 35.72 | 36.39 | 35.46 | 36.39 | 22,219 | +0.69(+1.93%) |
Dec 11, 2023 | 35.66 | 35.86 | 35.12 | 35.70 | 24,853 | -0.01(-0.03%) |
Dec 08, 2023 | 35.52 | 36.00 | 35.52 | 35.71 | 15,084 | +0.14(+0.39%) |
Dec 07, 2023 | 35.06 | 35.63 | 35.06 | 35.57 | 9,151 | +0.64(+1.83%) |
Dec 06, 2023 | 35.02 | 35.24 | 34.93 | 34.93 | 5,688 | +0.02(+0.06%) |
Dec 05, 2023 | 34.39 | 35.05 | 34.39 | 34.91 | 12,885 | +0.22(+0.63%) |
Dec 04, 2023 | 34.12 | 34.74 | 34.08 | 34.69 | 23,044 | +0.51(+1.49%) |
Dec 01, 2023 | 33.24 | 34.19 | 33.11 | 34.18 | 12,004 | +0.93(+2.80%) |
Nov 30, 2023 | 33.03 | 33.45 | 33.03 | 33.25 | 7,494 | +0.45(+1.37%) |
Nov 29, 2023 | 32.83 | 33.21 | 32.59 | 32.80 | 21,353 | +0.33(+1.02%) |
Nov 28, 2023 | 33.10 | 33.10 | 32.28 | 32.47 | 14,164 | -0.73(-2.20%) |
Nov 27, 2023 | 33.31 | 33.35 | 33.03 | 33.20 | 31,969 | -0.27(-0.82%) |
Nov 24, 2023 | 33.19 | 33.75 | 33.19 | 33.47 | 4,813 | +0.39(+1.19%) |
Nov 22, 2023 | 32.81 | 33.13 | 32.73 | 33.08 | 11,030 | +0.52(+1.60%) |
Nov 21, 2023 | 32.80 | 32.94 | 32.56 | 32.56 | 5,167 | -0.39(-1.18%) |
Nov 20, 2023 | 32.77 | 33.10 | 32.75 | 32.95 | 10,448 | +0.17(+0.52%) |
Nov 17, 2023 | 32.30 | 32.78 | 32.30 | 32.78 | 24,571 | +0.67(+2.09%) |
Nov 16, 2023 | 32.33 | 32.33 | 31.79 | 32.11 | 16,719 | -0.17(-0.53%) |
Nov 15, 2023 | 32.27 | 33.14 | 32.27 | 32.28 | 10,600 | +0.10(+0.31%) |
Nov 14, 2023 | 31.78 | 32.22 | 31.78 | 32.18 | 12,293 | +1.20(+3.87%) |
Nov 13, 2023 | 30.51 | 30.98 | 30.02 | 30.98 | 13,213 | +0.32(+1.04%) |
Nov 10, 2023 | 30.58 | 30.68 | 30.14 | 30.66 | 9,527 | +0.40(+1.32%) |
Nov 09, 2023 | 31.53 | 31.53 | 30.18 | 30.26 | 13,228 | -1.18(-3.75%) |
Nov 08, 2023 | 31.80 | 31.80 | 31.32 | 31.44 | 20,911 | -0.28(-0.88%) |
Nov 07, 2023 | 31.16 | 31.74 | 31.16 | 31.72 | 23,754 | +0.55(+1.76%) |
Nov 06, 2023 | 31.72 | 31.72 | 31.10 | 31.17 | 10,271 | -0.67(-2.10%) |
Nov 03, 2023 | 31.27 | 32.05 | 31.27 | 31.84 | 16,652 | +0.91(+2.94%) |
Nov 02, 2023 | 30.84 | 31.12 | 30.70 | 30.93 | 13,893 | +0.43(+1.41%) |
Nov 01, 2023 | 30.21 | 30.50 | 30.01 | 30.50 | 8,043 | +0.23(+0.76%) |
Oct 31, 2023 | 29.56 | 30.30 | 29.56 | 30.27 | 33,970 | +0.61(+2.06%) |
Oct 30, 2023 | 29.41 | 29.75 | 29.39 | 29.66 | 28,616 | +0.47(+1.61%) |
Oct 27, 2023 | 29.82 | 29.82 | 29.08 | 29.19 | 20,241 | -0.53(-1.78%) |
Oct 26, 2023 | 29.55 | 29.93 | 29.42 | 29.72 | 7,601 | +0.08(+0.27%) |
Oct 25, 2023 | 30.25 | 30.25 | 29.63 | 29.64 | 10,610 | -0.83(-2.72%) |
Oct 24, 2023 | 29.65 | 30.63 | 29.65 | 30.47 | 11,103 | +1.06(+3.60%) |
Oct 23, 2023 | 29.58 | 29.90 | 29.41 | 29.41 | 16,452 | -0.84(-2.78%) |
Oct 20, 2023 | 30.32 | 30.71 | 30.19 | 30.25 | 6,172 | -0.10(-0.33%) |
Oct 19, 2023 | 31.05 | 31.13 | 30.34 | 30.35 | 16,277 | -0.72(-2.32%) |
Oct 18, 2023 | 31.53 | 31.53 | 30.99 | 31.07 | 9,532 | -0.46(-1.46%) |
Oct 17, 2023 | 31.24 | 31.92 | 31.24 | 31.53 | 4,783 | +0.13(+0.41%) |
Oct 16, 2023 | 31.24 | 31.77 | 30.95 | 31.40 | 20,347 | +0.26(+0.83%) |
Oct 13, 2023 | 30.88 | 31.14 | 30.42 | 31.14 | 11,459 | +0.44(+1.43%) |
Oct 12, 2023 | 31.89 | 31.89 | 30.66 | 30.70 | 10,317 | -1.17(-3.67%) |
Oct 11, 2023 | 32.91 | 33.05 | 31.77 | 31.87 | 9,158 | -1.04(-3.16%) |
Oct 10, 2023 | 32.58 | 33.03 | 32.58 | 32.91 | 32,269 | -0.43(-1.29%) |
Oct 09, 2023 | 32.80 | 33.34 | 32.80 | 33.34 | 6,910 | -0.15(-0.45%) |
Oct 06, 2023 | 32.92 | 33.66 | 32.86 | 33.49 | 11,051 | +0.35(+1.06%) |
Oct 05, 2023 | 32.29 | 33.23 | 32.29 | 33.14 | 11,338 | +0.82(+2.54%) |
Oct 04, 2023 | 32.18 | 32.38 | 31.66 | 32.32 | 30,008 | +0.12(+0.37%) |
Oct 03, 2023 | 32.54 | 32.54 | 32.02 | 32.20 | 8,079 | -0.52(-1.59%) |
Oct 02, 2023 | 33.48 | 33.48 | 32.61 | 32.72 | 18,290 | -0.86(-2.56%) |
Sep 29, 2023 | 34.06 | 34.06 | 33.45 | 33.58 | 9,482 | -0.36(-1.05%) |
Sep 28, 2023 | 33.63 | 33.97 | 33.52 | 33.94 | 6,683 | +0.29(+0.85%) |
Sep 27, 2023 | 33.49 | 33.72 | 33.20 | 33.65 | 14,706 | +0.38(+1.14%) |
Sep 26, 2023 | 33.06 | 33.59 | 33.06 | 33.27 | 8,791 | +0.21(+0.64%) |
Sep 25, 2023 | 33.33 | 33.06 | 32.98 | 33.06 | 26,347 | -0.41(-1.22%) |
Sep 22, 2023 | 33.99 | 34.01 | 33.44 | 33.47 | 3,484 | -0.45(-1.33%) |
Sep 21, 2023 | 34.24 | 34.24 | 33.74 | 33.92 | 9,720 | -0.63(-1.82%) |
Sep 20, 2023 | 35.34 | 35.34 | 34.55 | 34.55 | 7,401 | -0.72(-2.04%) |
Sep 19, 2023 | 35.35 | 35.35 | 35.20 | 35.27 | 4,131 | -0.02(-0.06%) |
Sep 18, 2023 | 35.61 | 35.61 | 34.96 | 35.29 | 10,735 | -0.42(-1.18%) |
Sep 15, 2023 | 36.09 | 36.09 | 35.66 | 35.71 | 6,020 | -0.49(-1.35%) |
Sep 14, 2023 | 36.42 | 36.42 | 36.15 | 36.20 | 7,628 | -0.07(-0.19%) |
Sep 13, 2023 | 36.57 | 36.74 | 36.27 | 36.27 | 3,486 | -0.26(-0.71%) |
Sep 12, 2023 | 36.74 | 36.82 | 36.51 | 36.53 | 11,674 | -0.28(-0.76%) |
Sep 11, 2023 | 36.63 | 36.87 | 36.57 | 36.81 | 8,236 | +0.29(+0.79%) |
Sep 08, 2023 | 36.65 | 36.77 | 36.41 | 36.52 | 3,522 | -0.04(-0.11%) |
Sep 07, 2023 | 36.67 | 36.71 | 36.49 | 36.56 | 4,971 | -0.36(-0.98%) |
Sep 06, 2023 | 36.57 | 36.97 | 36.51 | 36.92 | 9,656 | +0.31(+0.85%) |
Sep 05, 2023 | 37.22 | 37.22 | 36.59 | 36.61 | 10,355 | -0.82(-2.20%) |
Sep 01, 2023 | 37.18 | 37.45 | 37.18 | 37.43 | 8,382 | +0.44(+1.20%) |
Aug 31, 2023 | 37.07 | 37.24 | 36.99 | 36.99 | 11,186 | -0.10(-0.27%) |
Aug 30, 2023 | 36.80 | 37.11 | 36.80 | 37.09 | 6,616 | +0.24(+0.65%) |
Aug 29, 2023 | 36.59 | 36.96 | 36.59 | 36.85 | 9,804 | +0.44(+1.21%) |
Aug 28, 2023 | 36.31 | 36.53 | 36.17 | 36.41 | 8,922 | +0.22(+0.61%) |
Aug 25, 2023 | 35.85 | 36.19 | 35.60 | 36.19 | 5,519 | +0.38(+1.06%) |
Aug 24, 2023 | 36.69 | 36.69 | 35.71 | 35.81 | 5,597 | -0.77(-2.11%) |
Aug 23, 2023 | 36.61 | 36.81 | 36.57 | 36.58 | 10,052 | +0.32(+0.89%) |
Aug 22, 2023 | 35.92 | 36.27 | 35.92 | 36.26 | 9,059 | +0.35(+0.98%) |
Aug 21, 2023 | 35.68 | 35.98 | 35.47 | 35.91 | 7,859 | +0.45(+1.26%) |
Aug 18, 2023 | 34.91 | 35.57 | 34.91 | 35.46 | 5,151 | +0.31(+0.88%) |
Aug 17, 2023 | 35.86 | 35.86 | 35.10 | 35.15 | 155,284 | -0.69(-1.93%) |
Aug 16, 2023 | 36.44 | 36.44 | 35.84 | 35.84 | 4,694 | -0.67(-1.84%) |
Aug 15, 2023 | 36.26 | 36.59 | 36.23 | 36.51 | 8,070 | +0.06(+0.16%) |
Aug 14, 2023 | 36.10 | 36.45 | 35.94 | 36.45 | 5,857 | +0.16(+0.44%) |
Aug 11, 2023 | 35.93 | 36.37 | 35.93 | 36.29 | 9,127 | +0.25(+0.69%) |
Aug 10, 2023 | 36.15 | 36.44 | 35.92 | 36.04 | 6,975 | -0.06(-0.17%) |
Aug 09, 2023 | 35.98 | 36.44 | 35.87 | 36.10 | 21,051 | +0.04(+0.11%) |
Aug 08, 2023 | 36.00 | 36.35 | 35.84 | 36.06 | 19,135 | +0.25(+0.70%) |
Aug 07, 2023 | 36.75 | 36.75 | 35.80 | 35.81 | 14,982 | -1.09(-2.94%) |
Aug 04, 2023 | 37.09 | 37.09 | 36.79 | 36.90 | 8,352 | -0.09(-0.26%) |
Aug 03, 2023 | 37.40 | 37.40 | 36.99 | 36.99 | 20,295 | -0.57(-1.52%) |
Aug 02, 2023 | 38.13 | 38.13 | 37.50 | 37.56 | 25,518 | -0.97(-2.52%) |
Aug 01, 2023 | 38.54 | 38.59 | 38.26 | 38.53 | 29,464 | -0.29(-0.75%) |
Jul 31, 2023 | 38.84 | 38.84 | 38.40 | 38.82 | 17,488 | +0.01(+0.03%) |
Jul 28, 2023 | 38.29 | 38.89 | 38.29 | 38.81 | 5,907 | +0.72(+1.89%) |
Jul 27, 2023 | 38.51 | 38.51 | 37.92 | 38.09 | 14,941 | -0.25(-0.65%) |
Jul 26, 2023 | 38.34 | 38.45 | 38.20 | 38.34 | 6,110 | -0.13(-0.34%) |
Jul 25, 2023 | 38.38 | 38.82 | 38.38 | 38.47 | 93,231 | +0.03(+0.08%) |
Jul 24, 2023 | 39.39 | 39.39 | 38.29 | 38.44 | 14,444 | -0.95(-2.41%) |
Jul 21, 2023 | 39.57 | 39.60 | 39.31 | 39.39 | 8,304 | +0.03(+0.08%) |
Jul 20, 2023 | 39.67 | 39.70 | 39.28 | 39.36 | 48,908 | -0.45(-1.13%) |
Jul 19, 2023 | 40.08 | 40.17 | 39.77 | 39.81 | 9,638 | -0.21(-0.52%) |
Jul 18, 2023 | 40.17 | 40.19 | 39.83 | 40.02 | 9,923 | -0.21(-0.52%) |
Jul 17, 2023 | 40.31 | 40.64 | 40.17 | 40.23 | 7,268 | -0.16(-0.40%) |
Jul 14, 2023 | 40.30 | 40.39 | 40.28 | 40.39 | 14,913 | +0.17(+0.41%) |
Jul 13, 2023 | 40.22 | 40.37 | 40.13 | 40.23 | 9,129 | +0.18(+0.45%) |
Jul 12, 2023 | 40.33 | 40.33 | 39.90 | 40.05 | 15,120 | +0.01(+0.02%) |
Jul 11, 2023 | 40.18 | 40.18 | 39.69 | 40.04 | 10,380 | -0.02(-0.05%) |
Jul 10, 2023 | 39.13 | 40.08 | 39.13 | 40.06 | 7,821 | +0.83(+2.12%) |
Jul 07, 2023 | 39.52 | 39.52 | 39.15 | 39.23 | 6,063 | -0.02(-0.06%) |
Jul 06, 2023 | 39.27 | 39.34 | 39.02 | 39.25 | 6,630 | -0.58(-1.46%) |
Jul 05, 2023 | 39.69 | 39.98 | 39.60 | 39.83 | 8,682 | +0.03(+0.09%) |
Jul 03, 2023 | 39.61 | 39.80 | 39.61 | 39.80 | 4,812 | -0.80(-1.97%) |
Jun 30, 2023 | 40.55 | 40.72 | 40.45 | 40.59 | 26,667 | +0.64(+1.59%) |
Jun 29, 2023 | 40.12 | 40.22 | 39.90 | 39.96 | 20,385 | -0.08(-0.19%) |
Jun 28, 2023 | 39.62 | 40.05 | 39.62 | 40.03 | 12,132 | +0.57(+1.44%) |
Jun 27, 2023 | 39.56 | 39.67 | 39.41 | 39.46 | 6,402 | -0.15(-0.38%) |
Jun 26, 2023 | 40.13 | 40.13 | 39.49 | 39.61 | 7,179 | -0.43(-1.08%) |
Jun 23, 2023 | 40.28 | 40.28 | 40.02 | 40.05 | 3,615 | -0.45(-1.10%) |
Jun 22, 2023 | 40.52 | 40.64 | 40.44 | 40.49 | 32,184 | +0.04(+0.10%) |
Jun 21, 2023 | 40.34 | 40.56 | 40.28 | 40.45 | 8,796 | -0.15(-0.36%) |
Jun 20, 2023 | 40.14 | 40.60 | 40.01 | 40.60 | 4,719 | +0.28(+0.69%) |
Jun 16, 2023 | 40.81 | 41.04 | 40.16 | 40.32 | 85,503 | -0.28(-0.68%) |
Jun 15, 2023 | 40.50 | 40.64 | 40.42 | 40.60 | 10,695 | -0.12(-0.29%) |
Jun 14, 2023 | 40.96 | 41.01 | 40.58 | 40.72 | 41,862 | -0.22(-0.55%) |
Jun 13, 2023 | 40.67 | 40.95 | 40.67 | 40.94 | 26,913 | +0.50(+1.24%) |
Jun 12, 2023 | 40.23 | 40.45 | 40.23 | 40.44 | 12,906 | +0.40(+1.01%) |
Jun 09, 2023 | 40.31 | 40.34 | 40.04 | 40.04 | 29,673 | -0.28(-0.69%) |
Jun 08, 2023 | 40.26 | 40.37 | 40.16 | 40.31 | 9,279 | -0.09(-0.23%) |
Jun 07, 2023 | 40.35 | 40.42 | 40.33 | 40.41 | 5,712 | +0.09(+0.22%) |
Jun 06, 2023 | 39.83 | 40.42 | 39.83 | 40.32 | 53,295 | +0.38(+0.95%) |
Jun 05, 2023 | 39.70 | 39.98 | 39.66 | 39.94 | 20,031 | +0.06(+0.14%) |
Jun 02, 2023 | 39.56 | 39.88 | 39.55 | 39.88 | 9,057 | +0.45(+1.15%) |