Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 39.85 | 40.01 | 39.76 | 40.01 | 20,917 | +0.42(+1.06%) |
May 23, 2024 | 40.32 | 40.36 | 39.41 | 39.59 | 35,417 | -0.61(-1.52%) |
May 22, 2024 | 40.43 | 40.51 | 40.12 | 40.20 | 42,349 | -0.34(-0.84%) |
May 21, 2024 | 40.43 | 40.59 | 40.42 | 40.54 | 14,473 | +0.04(+0.10%) |
May 17, 2024 | 40.50 | 0 | -0.01(-0.02%) | |||
May 16, 2024 | 40.67 | 40.69 | 40.50 | 40.51 | 22,680 | -0.24(-0.59%) |
May 15, 2024 | 40.70 | 40.81 | 40.50 | 40.75 | 17,172 | +0.42(+1.04%) |
May 14, 2024 | 40.30 | 40.37 | 40.12 | 40.33 | 13,640 | +0.45(+1.13%) |
May 13, 2024 | 40.11 | 40.19 | 39.85 | 39.88 | 17,930 | +0.08(+0.20%) |
May 10, 2024 | 40.15 | 40.17 | 39.67 | 39.80 | 21,128 | -0.30(-0.75%) |
May 09, 2024 | 39.75 | 40.10 | 39.66 | 40.10 | 33,906 | +0.39(+0.98%) |
May 08, 2024 | 39.49 | 39.72 | 39.48 | 39.71 | 12,577 | -0.20(-0.50%) |
May 07, 2024 | 39.87 | 40.14 | 39.84 | 39.91 | 37,457 | +0.10(+0.25%) |
May 06, 2024 | 39.61 | 39.84 | 39.61 | 39.81 | 25,644 | +0.49(+1.25%) |
May 03, 2024 | 39.59 | 39.73 | 39.21 | 39.32 | 81,811 | +0.40(+1.03%) |
May 02, 2024 | 38.74 | 38.97 | 38.32 | 38.92 | 41,931 | +0.69(+1.80%) |
May 01, 2024 | 38.17 | 38.97 | 38.00 | 38.23 | 81,801 | +0.10(+0.26%) |
Apr 30, 2024 | 38.60 | 38.68 | 38.13 | 38.13 | 32,085 | -0.84(-2.16%) |
Apr 29, 2024 | 38.84 | 39.04 | 38.84 | 38.97 | 17,920 | +0.27(+0.70%) |
Apr 26, 2024 | 38.39 | 38.74 | 38.36 | 38.70 | 12,881 | +0.42(+1.10%) |
Apr 25, 2024 | 38.06 | 38.36 | 37.78 | 38.28 | 30,014 | -0.26(-0.67%) |
Apr 24, 2024 | 38.61 | 38.73 | 38.30 | 38.54 | 33,814 | -0.15(-0.39%) |
Apr 23, 2024 | 38.07 | 38.86 | 38.07 | 38.69 | 33,089 | +0.68(+1.79%) |
Apr 22, 2024 | 37.84 | 38.24 | 37.61 | 38.01 | 39,121 | +0.39(+1.04%) |
Apr 19, 2024 | 37.40 | 37.85 | 37.27 | 37.62 | 48,307 | +0.08(+0.21%) |
Apr 18, 2024 | 37.74 | 38.10 | 37.46 | 37.54 | 54,545 | -0.07(-0.19%) |
Apr 17, 2024 | 38.26 | 38.26 | 37.61 | 37.61 | 98,786 | -0.42(-1.10%) |
Apr 16, 2024 | 37.86 | 38.20 | 37.66 | 38.03 | 38,416 | -0.10(-0.26%) |
Apr 15, 2024 | 38.87 | 38.96 | 37.99 | 38.13 | 34,350 | -0.55(-1.42%) |
Apr 12, 2024 | 39.22 | 39.24 | 38.53 | 38.68 | 71,382 | -0.77(-1.95%) |
Apr 11, 2024 | 39.37 | 39.53 | 39.02 | 39.45 | 48,913 | +0.24(+0.61%) |
Apr 10, 2024 | 39.22 | 39.56 | 38.93 | 39.21 | 107,328 | -1.06(-2.63%) |
Apr 09, 2024 | 40.24 | 40.33 | 39.96 | 40.27 | 31,379 | +0.17(+0.42%) |
Apr 08, 2024 | 40.17 | 40.21 | 39.95 | 40.10 | 29,315 | +0.20(+0.50%) |
Apr 05, 2024 | 39.61 | 40.08 | 39.60 | 39.90 | 43,350 | +0.09(+0.23%) |
Apr 04, 2024 | 40.61 | 40.64 | 39.66 | 39.81 | 98,061 | -0.36(-0.90%) |
Apr 03, 2024 | 39.69 | 40.26 | 39.69 | 40.17 | 65,486 | +0.28(+0.70%) |
Apr 02, 2024 | 40.16 | 40.16 | 39.70 | 39.89 | 96,589 | -0.80(-1.97%) |
Apr 01, 2024 | 41.14 | 41.14 | 40.58 | 40.69 | 105,163 | -0.36(-0.88%) |
Mar 28, 2024 | 41.05 | 0 | +0.13(+0.32%) | |||
Mar 27, 2024 | 40.37 | 40.92 | 40.30 | 40.92 | 52,027 | +0.89(+2.22%) |
Mar 26, 2024 | 40.39 | 40.39 | 40.03 | 40.03 | 89,534 | -0.09(-0.22%) |
Mar 25, 2024 | 40.15 | 40.38 | 40.12 | 40.12 | 18,001 | +0.08(+0.20%) |
Mar 22, 2024 | 40.57 | 40.57 | 40.04 | 40.04 | 53,120 | -0.55(-1.36%) |
Mar 21, 2024 | 40.42 | 40.73 | 40.42 | 40.59 | 86,728 | +0.45(+1.12%) |
Mar 20, 2024 | 39.28 | 40.28 | 39.22 | 40.14 | 34,294 | +0.77(+1.96%) |
Mar 19, 2024 | 38.92 | 39.47 | 38.92 | 39.37 | 29,068 | +0.19(+0.48%) |
Mar 18, 2024 | 39.53 | 39.53 | 39.15 | 39.18 | 37,544 | -0.25(-0.63%) |
Mar 15, 2024 | 39.18 | 39.49 | 39.18 | 39.43 | 54,172 | +0.11(+0.28%) |
Mar 14, 2024 | 39.92 | 39.93 | 38.99 | 39.32 | 80,118 | -0.66(-1.65%) |
Mar 13, 2024 | 39.92 | 40.23 | 39.92 | 39.98 | 19,202 | +0.06(+0.15%) |
Mar 12, 2024 | 39.97 | 40.07 | 39.65 | 39.92 | 43,526 | +0.00(+0.00%) |
Mar 11, 2024 | 40.14 | 40.26 | 39.89 | 39.92 | 47,503 | -0.35(-0.87%) |
Mar 08, 2024 | 40.65 | 40.96 | 40.11 | 40.27 | 41,030 | -0.04(-0.10%) |
Mar 07, 2024 | 40.27 | 40.50 | 40.23 | 40.31 | 47,115 | +0.34(+0.85%) |
Mar 06, 2024 | 40.12 | 40.12 | 39.83 | 39.97 | 39,275 | +0.29(+0.73%) |
Mar 05, 2024 | 39.82 | 40.09 | 39.56 | 39.68 | 42,146 | -0.36(-0.90%) |
Mar 04, 2024 | 40.31 | 40.47 | 40.04 | 40.04 | 36,855 | -0.07(-0.17%) |
Mar 01, 2024 | 39.87 | 40.17 | 39.64 | 40.11 | 114,710 | +0.35(+0.88%) |
Feb 29, 2024 | 39.95 | 40.13 | 39.52 | 39.76 | 77,181 | +0.33(+0.84%) |
Feb 28, 2024 | 39.45 | 39.67 | 39.35 | 39.43 | 32,421 | -0.32(-0.81%) |
Feb 27, 2024 | 39.54 | 39.76 | 39.53 | 39.75 | 42,113 | +0.55(+1.40%) |
Feb 26, 2024 | 38.84 | 39.27 | 38.81 | 39.20 | 46,567 | +0.27(+0.69%) |
Feb 23, 2024 | 38.89 | 39.16 | 38.70 | 38.93 | 46,764 | +0.01(+0.03%) |
Feb 22, 2024 | 38.70 | 38.95 | 38.60 | 38.92 | 58,608 | +0.42(+1.09%) |
Feb 21, 2024 | 38.51 | 38.58 | 38.25 | 38.50 | 36,342 | -0.22(-0.57%) |
Feb 20, 2024 | 38.81 | 38.87 | 38.59 | 38.72 | 48,318 | -0.55(-1.40%) |
Feb 16, 2024 | 39.27 | 0 | -0.56(-1.41%) | |||
Feb 15, 2024 | 39.15 | 39.86 | 39.14 | 39.83 | 57,741 | +0.99(+2.55%) |
Feb 14, 2024 | 38.52 | 38.91 | 38.25 | 38.84 | 100,449 | +1.00(+2.64%) |
Feb 13, 2024 | 38.33 | 38.46 | 37.60 | 37.84 | 158,298 | -1.69(-4.28%) |
Feb 12, 2024 | 39.02 | 39.63 | 38.94 | 39.53 | 115,071 | +0.70(+1.80%) |
Feb 09, 2024 | 38.33 | 38.86 | 38.30 | 38.83 | 63,297 | +0.61(+1.60%) |
Feb 08, 2024 | 37.63 | 38.23 | 37.63 | 38.22 | 30,474 | +0.61(+1.62%) |
Feb 07, 2024 | 37.81 | 37.81 | 37.40 | 37.61 | 42,507 | -0.08(-0.21%) |
Feb 06, 2024 | 37.34 | 37.70 | 37.23 | 37.69 | 58,366 | +0.32(+0.86%) |
Feb 05, 2024 | 37.50 | 37.60 | 37.02 | 37.37 | 79,540 | -0.49(-1.29%) |
Feb 02, 2024 | 37.65 | 38.02 | 37.49 | 37.86 | 80,962 | -0.25(-0.66%) |
Feb 01, 2024 | 37.84 | 38.11 | 37.35 | 38.11 | 50,048 | +0.54(+1.44%) |
Jan 31, 2024 | 38.34 | 38.72 | 37.52 | 37.57 | 91,214 | -0.96(-2.49%) |
Jan 30, 2024 | 38.66 | 38.73 | 38.40 | 38.53 | 28,575 | -0.33(-0.85%) |
Jan 29, 2024 | 38.22 | 38.86 | 38.02 | 38.86 | 55,386 | +0.71(+1.86%) |
Jan 26, 2024 | 38.37 | 38.54 | 38.08 | 38.15 | 33,177 | +0.01(+0.03%) |
Jan 25, 2024 | 38.41 | 38.50 | 37.88 | 38.14 | 65,223 | +0.30(+0.79%) |
Jan 24, 2024 | 38.67 | 38.67 | 37.80 | 37.84 | 85,037 | -0.33(-0.86%) |
Jan 23, 2024 | 38.64 | 38.68 | 38.00 | 38.17 | 48,223 | -0.13(-0.34%) |
Jan 22, 2024 | 37.82 | 38.32 | 37.82 | 38.30 | 105,548 | +0.80(+2.13%) |
Jan 19, 2024 | 37.22 | 37.53 | 36.86 | 37.50 | 72,284 | +0.40(+1.08%) |
Jan 18, 2024 | 37.10 | 37.11 | 36.65 | 37.10 | 41,478 | +0.19(+0.51%) |
Jan 17, 2024 | 36.59 | 36.91 | 36.51 | 36.91 | 72,236 | -0.24(-0.65%) |
Jan 16, 2024 | 37.32 | 37.40 | 37.00 | 37.15 | 108,740 | -0.38(-1.01%) |
Jan 15, 2024 | 37.56 | 37.61 | 37.50 | 37.53 | 9,791 | -0.11(-0.29%) |
Jan 12, 2024 | 38.15 | 38.39 | 37.56 | 37.64 | 45,058 | -0.09(-0.24%) |
Jan 11, 2024 | 37.91 | 37.91 | 37.27 | 37.73 | 77,306 | -0.28(-0.74%) |
Jan 10, 2024 | 37.93 | 38.05 | 37.63 | 38.01 | 67,382 | +0.05(+0.13%) |
Jan 09, 2024 | 37.89 | 38.13 | 37.70 | 37.96 | 60,553 | -0.44(-1.15%) |
Jan 08, 2024 | 37.67 | 38.40 | 37.48 | 38.40 | 149,089 | +0.74(+1.96%) |
Jan 05, 2024 | 37.53 | 38.06 | 37.47 | 37.66 | 109,416 | -0.09(-0.24%) |
Jan 04, 2024 | 37.81 | 38.06 | 37.75 | 37.75 | 79,057 | -0.09(-0.24%) |
Jan 03, 2024 | 38.44 | 38.48 | 37.77 | 37.84 | 131,769 | -1.05(-2.70%) |
Jan 02, 2024 | 39.00 | 39.29 | 38.70 | 38.89 | 85,097 | -0.33(-0.84%) |
Dec 29, 2023 | 39.22 | 0 | -0.56(-1.41%) | |||
Dec 28, 2023 | 39.85 | 39.98 | 39.66 | 39.78 | 44,349 | -0.42(-1.04%) |
Dec 27, 2023 | 40.12 | 40.30 | 39.94 | 40.20 | 129,598 | +0.62(+1.57%) |
Dec 22, 2023 | 39.58 | 0 | +0.34(+0.87%) | |||
Dec 21, 2023 | 39.02 | 39.24 | 38.90 | 39.24 | 169,887 | +0.66(+1.71%) |
Dec 20, 2023 | 39.28 | 39.71 | 38.58 | 38.58 | 264,284 | -0.81(-2.06%) |
Dec 19, 2023 | 38.89 | 39.43 | 38.79 | 39.39 | 39,798 | +0.74(+1.91%) |
Dec 18, 2023 | 38.82 | 38.94 | 38.57 | 38.65 | 70,492 | +0.01(+0.03%) |
Dec 15, 2023 | 39.06 | 39.10 | 38.45 | 38.64 | 178,187 | -0.33(-0.85%) |
Dec 14, 2023 | 38.69 | 39.21 | 38.56 | 38.97 | 221,545 | +0.98(+2.58%) |
Dec 13, 2023 | 36.74 | 37.99 | 36.52 | 37.99 | 209,029 | +1.28(+3.49%) |
Dec 12, 2023 | 36.73 | 36.84 | 36.43 | 36.71 | 84,897 | -0.04(-0.11%) |
Dec 11, 2023 | 36.70 | 36.81 | 36.50 | 36.75 | 96,733 | +0.07(+0.19%) |
Dec 08, 2023 | 36.36 | 36.84 | 36.33 | 36.68 | 120,963 | +0.26(+0.71%) |
Dec 07, 2023 | 36.21 | 36.43 | 36.05 | 36.42 | 43,791 | +0.31(+0.86%) |
Dec 06, 2023 | 36.46 | 36.88 | 36.08 | 36.11 | 89,247 | -0.10(-0.28%) |
Dec 05, 2023 | 36.51 | 36.51 | 36.17 | 36.21 | 91,100 | -0.47(-1.28%) |
Dec 04, 2023 | 36.17 | 36.70 | 36.16 | 36.68 | 72,161 | +0.36(+0.99%) |
Dec 01, 2023 | 35.16 | 36.35 | 35.00 | 36.32 | 97,929 | +1.03(+2.92%) |
Nov 30, 2023 | 35.37 | 35.45 | 35.14 | 35.29 | 79,116 | +0.14(+0.40%) |
Nov 29, 2023 | 35.28 | 35.59 | 35.11 | 35.15 | 65,302 | +0.18(+0.51%) |
Nov 28, 2023 | 35.09 | 35.16 | 34.84 | 34.97 | 42,186 | -0.12(-0.34%) |
Nov 27, 2023 | 35.07 | 35.16 | 34.87 | 35.09 | 56,648 | -0.12(-0.34%) |
Nov 24, 2023 | 35.00 | 35.29 | 34.96 | 35.21 | 65,871 | +0.18(+0.51%) |
Nov 23, 2023 | 35.10 | 35.11 | 35.03 | 35.03 | 824 | +0.01(+0.03%) |
Nov 22, 2023 | 35.04 | 35.25 | 34.92 | 35.02 | 103,530 | +0.22(+0.63%) |
Nov 21, 2023 | 35.05 | 35.05 | 34.80 | 34.80 | 32,102 | -0.45(-1.28%) |
Nov 20, 2023 | 35.11 | 35.31 | 35.06 | 35.25 | 33,676 | +0.19(+0.54%) |
Nov 17, 2023 | 34.91 | 35.12 | 34.84 | 35.06 | 46,369 | +0.43(+1.24%) |
Nov 16, 2023 | 35.04 | 35.07 | 34.48 | 34.63 | 144,222 | -0.50(-1.42%) |
Nov 15, 2023 | 35.07 | 35.70 | 35.04 | 35.13 | 130,475 | +0.05(+0.14%) |
Nov 14, 2023 | 34.29 | 35.08 | 34.29 | 35.08 | 135,095 | +1.78(+5.35%) |
Nov 13, 2023 | 33.12 | 33.33 | 33.01 | 33.30 | 18,521 | +0.02(+0.06%) |
Nov 10, 2023 | 32.95 | 33.36 | 32.85 | 33.28 | 70,673 | +0.37(+1.12%) |
Nov 09, 2023 | 33.66 | 33.66 | 32.87 | 32.91 | 59,343 | -0.53(-1.58%) |
Nov 08, 2023 | 33.61 | 33.84 | 33.39 | 33.44 | 55,007 | -0.35(-1.04%) |
Nov 07, 2023 | 33.74 | 33.90 | 33.60 | 33.79 | 29,627 | -0.06(-0.18%) |
Nov 06, 2023 | 34.29 | 34.29 | 33.78 | 33.85 | 32,837 | -0.48(-1.40%) |
Nov 03, 2023 | 33.97 | 34.54 | 33.97 | 34.33 | 49,813 | +0.89(+2.66%) |
Nov 02, 2023 | 33.10 | 33.44 | 32.95 | 33.44 | 80,540 | +0.88(+2.70%) |
Nov 01, 2023 | 32.39 | 32.56 | 32.18 | 32.56 | 103,267 | +0.17(+0.52%) |
Oct 31, 2023 | 32.16 | 32.46 | 32.09 | 32.39 | 29,616 | +0.30(+0.93%) |
Oct 30, 2023 | 32.24 | 32.40 | 31.89 | 32.09 | 52,845 | +0.22(+0.69%) |
Oct 27, 2023 | 32.42 | 32.42 | 31.83 | 31.87 | 174,970 | -0.46(-1.42%) |
Oct 26, 2023 | 32.38 | 32.62 | 32.15 | 32.33 | 56,880 | +0.08(+0.25%) |
Oct 25, 2023 | 32.52 | 32.62 | 32.20 | 32.25 | 93,108 | -0.54(-1.65%) |
Oct 24, 2023 | 32.79 | 32.98 | 32.61 | 32.79 | 58,190 | +0.24(+0.74%) |
Oct 23, 2023 | 32.66 | 33.00 | 32.45 | 32.55 | 76,855 | -0.28(-0.85%) |
Oct 20, 2023 | 33.25 | 33.28 | 32.81 | 32.83 | 57,447 | -0.44(-1.32%) |
Oct 19, 2023 | 33.70 | 33.92 | 33.20 | 33.27 | 123,625 | -0.50(-1.48%) |
Oct 18, 2023 | 34.22 | 34.22 | 33.73 | 33.77 | 30,218 | -0.75(-2.17%) |
Oct 17, 2023 | 33.91 | 34.80 | 33.91 | 34.52 | 57,215 | +0.39(+1.14%) |
Oct 16, 2023 | 33.85 | 34.18 | 33.80 | 34.13 | 40,493 | +0.56(+1.67%) |
Oct 13, 2023 | 33.98 | 33.99 | 33.48 | 33.57 | 102,649 | -0.31(-0.91%) |
Oct 12, 2023 | 34.69 | 34.69 | 33.70 | 33.88 | 118,345 | -0.77(-2.22%) |
Oct 11, 2023 | 34.74 | 34.94 | 34.42 | 34.65 | 82,297 | -0.07(-0.20%) |
Oct 10, 2023 | 34.40 | 34.92 | 34.40 | 34.72 | 111,882 | +0.59(+1.73%) |
Oct 06, 2023 | 34.13 | 0 | +0.33(+0.98%) | |||
Oct 05, 2023 | 33.66 | 33.87 | 33.55 | 33.80 | 19,913 | +0.02(+0.06%) |
Oct 04, 2023 | 33.71 | 33.83 | 33.35 | 33.78 | 30,177 | +0.04(+0.12%) |
Oct 03, 2023 | 34.12 | 34.21 | 33.67 | 33.74 | 71,912 | -0.49(-1.43%) |
Oct 02, 2023 | 34.78 | 34.82 | 34.22 | 34.23 | 67,011 | -0.63(-1.81%) |
Sep 29, 2023 | 35.29 | 35.35 | 34.76 | 34.86 | 208,931 | -0.17(-0.49%) |
Sep 28, 2023 | 34.75 | 35.15 | 34.73 | 35.03 | 65,580 | +0.29(+0.83%) |
Sep 27, 2023 | 34.64 | 34.87 | 34.54 | 34.74 | 46,353 | +0.31(+0.90%) |
Sep 26, 2023 | 34.64 | 34.82 | 34.40 | 34.43 | 70,472 | -0.44(-1.26%) |
Sep 25, 2023 | 34.47 | 34.88 | 34.79 | 34.87 | 35,726 | +0.16(+0.46%) |
Sep 22, 2023 | 34.93 | 35.03 | 34.71 | 34.71 | 137,012 | -0.15(-0.43%) |
Sep 21, 2023 | 35.07 | 35.08 | 34.86 | 34.86 | 62,785 | -0.51(-1.44%) |
Sep 20, 2023 | 35.87 | 36.04 | 35.37 | 35.37 | 44,614 | -0.34(-0.95%) |
Sep 19, 2023 | 35.87 | 36.02 | 35.67 | 35.71 | 76,275 | -0.13(-0.36%) |
Sep 18, 2023 | 36.12 | 36.12 | 35.84 | 35.84 | 72,001 | -0.23(-0.64%) |
Sep 15, 2023 | 36.33 | 36.33 | 35.95 | 36.07 | 150,848 | -0.38(-1.04%) |
Sep 14, 2023 | 36.29 | 36.57 | 36.24 | 36.45 | 90,774 | +0.48(+1.33%) |
Sep 13, 2023 | 36.28 | 36.33 | 35.89 | 35.97 | 135,842 | -0.25(-0.69%) |
Sep 12, 2023 | 36.16 | 36.42 | 36.14 | 36.22 | 94,572 | -0.01(-0.03%) |
Sep 11, 2023 | 36.40 | 36.49 | 36.22 | 36.23 | 113,517 | +0.06(+0.17%) |
Sep 08, 2023 | 36.26 | 36.30 | 36.06 | 36.17 | 63,046 | -0.08(-0.22%) |
Sep 07, 2023 | 36.38 | 36.44 | 36.10 | 36.25 | 68,528 | -0.34(-0.93%) |
Sep 06, 2023 | 36.79 | 36.95 | 36.39 | 36.59 | 68,501 | -0.14(-0.38%) |
Sep 05, 2023 | 37.28 | 37.28 | 36.73 | 36.73 | 71,460 | -0.77(-2.05%) |
Sep 01, 2023 | 37.50 | 0 | +0.40(+1.08%) | |||
Aug 31, 2023 | 37.21 | 37.38 | 37.08 | 37.10 | 21,778 | -0.06(-0.16%) |
Aug 30, 2023 | 36.90 | 37.28 | 36.84 | 37.16 | 95,527 | +0.16(+0.43%) |
Aug 29, 2023 | 36.43 | 37.02 | 36.29 | 37.00 | 134,356 | +0.52(+1.43%) |
Aug 28, 2023 | 36.29 | 36.68 | 36.29 | 36.48 | 121,332 | +0.35(+0.97%) |
Aug 25, 2023 | 36.17 | 36.31 | 35.68 | 36.13 | 51,615 | +0.11(+0.31%) |
Aug 24, 2023 | 36.41 | 36.60 | 36.02 | 36.02 | 99,660 | -0.47(-1.29%) |
Aug 23, 2023 | 36.13 | 36.54 | 36.05 | 36.49 | 18,406 | +0.35(+0.97%) |
Aug 22, 2023 | 36.35 | 36.44 | 36.00 | 36.14 | 89,415 | -0.07(-0.19%) |
Aug 21, 2023 | 36.30 | 36.41 | 35.99 | 36.21 | 15,995 | -0.06(-0.17%) |
Aug 18, 2023 | 35.81 | 36.40 | 35.75 | 36.27 | 90,254 | +0.16(+0.44%) |
Aug 17, 2023 | 36.61 | 36.67 | 36.11 | 36.11 | 19,751 | -0.44(-1.20%) |
Aug 16, 2023 | 37.18 | 37.18 | 36.55 | 36.55 | 13,189 | -0.47(-1.27%) |
Aug 15, 2023 | 37.27 | 37.27 | 37.00 | 37.02 | 10,419 | -0.45(-1.20%) |
Aug 14, 2023 | 37.19 | 37.50 | 37.15 | 37.47 | 8,904 | -0.09(-0.24%) |
Aug 11, 2023 | 37.36 | 37.67 | 37.36 | 37.56 | 39,957 | +0.04(+0.11%) |
Aug 10, 2023 | 37.81 | 38.19 | 37.41 | 37.52 | 210,739 | -0.16(-0.42%) |
Aug 09, 2023 | 37.98 | 37.98 | 37.58 | 37.68 | 91,993 | -0.33(-0.87%) |
Aug 08, 2023 | 37.81 | 38.04 | 37.51 | 38.01 | 60,263 | -0.20(-0.52%) |
Aug 04, 2023 | 38.21 | 0 | -0.14(-0.37%) | |||
Aug 03, 2023 | 38.27 | 38.50 | 38.03 | 38.35 | 35,428 | -0.07(-0.18%) |
Aug 02, 2023 | 38.51 | 38.57 | 38.24 | 38.42 | 53,057 | -0.53(-1.36%) |
Aug 01, 2023 | 38.87 | 38.97 | 38.62 | 38.95 | 52,843 | -0.18(-0.46%) |
Jul 31, 2023 | 38.79 | 39.13 | 38.79 | 39.13 | 30,349 | +0.41(+1.06%) |
Jul 28, 2023 | 38.60 | 38.75 | 38.54 | 38.72 | 27,521 | +0.51(+1.33%) |
Jul 27, 2023 | 38.92 | 38.95 | 38.09 | 38.21 | 14,760 | -0.50(-1.29%) |
Jul 26, 2023 | 38.35 | 38.82 | 38.35 | 38.71 | 11,435 | +0.31(+0.81%) |
Jul 25, 2023 | 38.31 | 38.62 | 38.31 | 38.40 | 11,739 | +0.00(+0.00%) |
Jul 24, 2023 | 38.31 | 38.62 | 38.26 | 38.40 | 17,363 | +0.10(+0.26%) |
Jul 21, 2023 | 38.66 | 38.67 | 38.25 | 38.30 | 10,536 | -0.14(-0.36%) |
Jul 20, 2023 | 38.68 | 38.68 | 38.28 | 38.44 | 10,783 | -0.33(-0.85%) |
Jul 19, 2023 | 38.73 | 38.88 | 38.62 | 38.77 | 22,095 | +0.16(+0.41%) |
Jul 18, 2023 | 38.19 | 38.65 | 38.19 | 38.61 | 18,209 | +0.46(+1.21%) |
Jul 17, 2023 | 37.71 | 38.28 | 37.71 | 38.15 | 15,782 | +0.40(+1.06%) |
Jul 14, 2023 | 37.82 | 37.83 | 37.57 | 37.75 | 9,597 | -0.37(-0.97%) |
Jul 13, 2023 | 37.92 | 38.14 | 37.92 | 38.12 | 10,727 | +0.31(+0.82%) |
Jul 12, 2023 | 37.97 | 38.00 | 37.75 | 37.81 | 27,731 | +0.40(+1.07%) |
Jul 11, 2023 | 37.20 | 37.45 | 37.08 | 37.41 | 15,103 | +0.36(+0.97%) |
Jul 10, 2023 | 36.36 | 37.05 | 36.36 | 37.05 | 16,344 | +0.60(+1.65%) |
Jul 07, 2023 | 36.06 | 36.71 | 36.06 | 36.45 | 19,930 | +0.42(+1.17%) |
Jul 06, 2023 | 36.23 | 36.23 | 35.61 | 36.03 | 65,079 | -0.61(-1.66%) |
Jul 05, 2023 | 36.88 | 36.88 | 36.59 | 36.64 | 29,505 | -0.33(-0.89%) |
Jul 04, 2023 | 36.93 | 37.05 | 36.91 | 36.97 | 5,361 | +0.06(+0.16%) |
Jun 30, 2023 | 36.91 | 0 | +0.12(+0.33%) | |||
Jun 29, 2023 | 36.50 | 36.84 | 36.50 | 36.79 | 26,093 | +0.49(+1.35%) |
Jun 28, 2023 | 36.08 | 36.33 | 36.01 | 36.30 | 32,233 | +0.15(+0.41%) |
Jun 27, 2023 | 35.75 | 36.26 | 35.62 | 36.15 | 19,593 | +0.44(+1.23%) |
Jun 26, 2023 | 35.63 | 35.98 | 35.63 | 35.71 | 18,892 | -0.06(-0.17%) |
Jun 23, 2023 | 35.85 | 36.10 | 35.71 | 35.77 | 55,474 | -0.53(-1.46%) |
Jun 22, 2023 | 36.50 | 36.50 | 36.19 | 36.30 | 16,894 | -0.29(-0.79%) |
Jun 21, 2023 | 36.50 | 36.79 | 36.43 | 36.59 | 28,164 | -0.15(-0.41%) |
Jun 20, 2023 | 36.73 | 36.74 | 36.44 | 36.74 | 59,415 | -0.02(-0.05%) |
Jun 19, 2023 | 36.93 | 36.93 | 36.73 | 36.76 | 1,928 | -0.07(-0.19%) |
Jun 16, 2023 | 37.18 | 37.22 | 36.71 | 36.83 | 46,303 | -0.30(-0.81%) |
Jun 15, 2023 | 36.67 | 37.14 | 36.67 | 37.13 | 37,193 | +0.28(+0.76%) |
Jun 14, 2023 | 37.34 | 37.45 | 36.61 | 36.85 | 44,918 | -0.41(-1.10%) |
Jun 13, 2023 | 37.18 | 37.35 | 37.15 | 37.26 | 67,158 | +0.41(+1.11%) |
Jun 12, 2023 | 36.76 | 37.00 | 36.64 | 36.85 | 33,485 | +0.16(+0.44%) |
Jun 09, 2023 | 36.83 | 36.98 | 36.59 | 36.69 | 32,909 | -0.27(-0.73%) |
Jun 08, 2023 | 37.01 | 37.14 | 36.70 | 36.96 | 48,597 | -0.17(-0.46%) |
Jun 07, 2023 | 36.69 | 37.22 | 36.69 | 37.13 | 132,087 | +0.60(+1.64%) |
Jun 06, 2023 | 35.48 | 36.57 | 35.48 | 36.53 | 61,170 | +0.96(+2.70%) |
Jun 05, 2023 | 35.89 | 35.90 | 35.38 | 35.57 | 67,606 | -0.47(-1.30%) |
Jun 02, 2023 | 35.25 | 36.04 | 35.17 | 36.04 | 39,913 | +1.23(+3.53%) |