Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 43.82 | 43.89 | 43.44 | 43.86 | 207,887 | +0.25(+0.57%) |
May 30, 2024 | 43.50 | 43.73 | 43.41 | 43.61 | 130,519 | +0.29(+0.67%) |
May 29, 2024 | 43.48 | 43.48 | 43.30 | 43.32 | 142,995 | -0.70(-1.59%) |
May 28, 2024 | 44.26 | 44.26 | 43.88 | 44.02 | 139,654 | -0.06(-0.14%) |
May 24, 2024 | 43.88 | 44.15 | 43.87 | 44.08 | 56,228 | +0.25(+0.57%) |
May 23, 2024 | 44.58 | 44.58 | 43.72 | 43.83 | 171,366 | -0.33(-0.75%) |
May 22, 2024 | 44.61 | 44.61 | 44.09 | 44.16 | 146,871 | -0.72(-1.60%) |
May 21, 2024 | 44.82 | 44.95 | 44.76 | 44.88 | 155,267 | -0.11(-0.24%) |
May 20, 2024 | 45.02 | 45.16 | 44.97 | 44.99 | 91,841 | -0.27(-0.60%) |
May 17, 2024 | 44.91 | 45.29 | 44.89 | 45.26 | 169,317 | +0.32(+0.71%) |
May 16, 2024 | 44.91 | 45.05 | 44.84 | 44.94 | 173,005 | +0.24(+0.54%) |
May 15, 2024 | 44.37 | 44.73 | 44.18 | 44.70 | 294,991 | +0.53(+1.20%) |
May 14, 2024 | 44.07 | 44.19 | 44.01 | 44.17 | 145,025 | +0.15(+0.34%) |
May 13, 2024 | 44.17 | 44.22 | 43.95 | 44.02 | 179,215 | +0.19(+0.43%) |
May 10, 2024 | 44.00 | 44.02 | 43.80 | 43.83 | 259,784 | +0.13(+0.30%) |
May 09, 2024 | 43.42 | 43.72 | 43.41 | 43.70 | 138,844 | +0.22(+0.51%) |
May 08, 2024 | 43.28 | 43.50 | 43.28 | 43.48 | 231,141 | -0.30(-0.69%) |
May 07, 2024 | 43.81 | 43.90 | 43.70 | 43.78 | 339,840 | +0.16(+0.37%) |
May 06, 2024 | 43.57 | 43.72 | 43.54 | 43.62 | 76,350 | +0.38(+0.88%) |
May 03, 2024 | 43.33 | 43.40 | 43.02 | 43.24 | 327,553 | +0.50(+1.17%) |
May 02, 2024 | 42.43 | 42.84 | 42.16 | 42.74 | 372,029 | +0.96(+2.30%) |
May 01, 2024 | 41.69 | 42.30 | 41.63 | 41.78 | 579,468 | +0.10(+0.24%) |
Apr 30, 2024 | 42.19 | 42.31 | 41.68 | 41.68 | 316,026 | -0.87(-2.04%) |
Apr 29, 2024 | 42.39 | 42.56 | 42.30 | 42.55 | 123,023 | +0.45(+1.07%) |
Apr 26, 2024 | 42.05 | 42.15 | 41.90 | 42.10 | 191,251 | +0.29(+0.69%) |
Apr 25, 2024 | 41.41 | 41.87 | 41.34 | 41.81 | 432,972 | -0.05(-0.12%) |
Apr 24, 2024 | 41.94 | 41.98 | 41.68 | 41.86 | 291,546 | -0.03(-0.07%) |
Apr 23, 2024 | 41.61 | 41.95 | 41.51 | 41.89 | 312,853 | +0.47(+1.13%) |
Apr 22, 2024 | 41.15 | 41.53 | 41.10 | 41.42 | 284,929 | +0.62(+1.52%) |
Apr 19, 2024 | 40.87 | 41.00 | 40.72 | 40.80 | 110,215 | +0.05(+0.12%) |
Apr 18, 2024 | 40.99 | 41.12 | 40.72 | 40.75 | 148,551 | -0.17(-0.42%) |
Apr 17, 2024 | 41.08 | 41.10 | 40.72 | 40.92 | 231,602 | +0.38(+0.94%) |
Apr 16, 2024 | 40.64 | 40.78 | 40.43 | 40.54 | 319,789 | -0.73(-1.77%) |
Apr 15, 2024 | 41.94 | 41.94 | 41.18 | 41.27 | 374,446 | -0.37(-0.89%) |
Apr 12, 2024 | 41.99 | 42.11 | 41.57 | 41.64 | 438,783 | -0.93(-2.18%) |
Apr 11, 2024 | 42.63 | 42.65 | 42.15 | 42.57 | 326,901 | +0.16(+0.38%) |
Apr 10, 2024 | 42.60 | 42.66 | 42.25 | 42.41 | 372,542 | -0.83(-1.92%) |
Apr 09, 2024 | 43.29 | 43.38 | 42.98 | 43.24 | 232,754 | +0.28(+0.65%) |
Apr 08, 2024 | 42.90 | 43.03 | 42.84 | 42.96 | 600,069 | +0.13(+0.30%) |
Apr 05, 2024 | 42.65 | 42.94 | 42.51 | 42.83 | 360,080 | +0.26(+0.61%) |
Apr 04, 2024 | 43.28 | 43.28 | 42.55 | 42.57 | 382,068 | -0.22(-0.51%) |
Apr 03, 2024 | 42.43 | 42.85 | 42.41 | 42.79 | 354,832 | -0.03(-0.07%) |
Apr 02, 2024 | 42.70 | 42.85 | 42.64 | 42.82 | 470,669 | +0.07(+0.16%) |
Apr 01, 2024 | 42.88 | 42.98 | 42.60 | 42.75 | 453,165 | -0.06(-0.14%) |
Mar 28, 2024 | 42.77 | 42.86 | 42.86 | 42.81 | 476,027 | -0.16(-0.37%) |
Mar 27, 2024 | 42.64 | 42.98 | 42.62 | 42.97 | 198,703 | +0.45(+1.06%) |
Mar 26, 2024 | 42.80 | 42.80 | 42.51 | 42.52 | 268,331 | -0.12(-0.28%) |
Mar 25, 2024 | 42.66 | 42.85 | 42.62 | 42.64 | 118,280 | +0.13(+0.31%) |
Mar 22, 2024 | 42.68 | 42.72 | 42.51 | 42.51 | 157,878 | -0.39(-0.91%) |
Mar 21, 2024 | 43.07 | 43.11 | 42.88 | 42.90 | 103,972 | +0.03(+0.07%) |
Mar 20, 2024 | 42.29 | 42.91 | 42.25 | 42.87 | 211,464 | +0.38(+0.89%) |
Mar 19, 2024 | 42.32 | 42.55 | 42.23 | 42.49 | 197,095 | -0.03(-0.07%) |
Mar 18, 2024 | 42.67 | 42.67 | 42.46 | 42.52 | 128,596 | -0.05(-0.12%) |
Mar 15, 2024 | 42.67 | 42.73 | 42.48 | 42.57 | 268,522 | -0.20(-0.47%) |
Mar 14, 2024 | 43.21 | 43.22 | 42.60 | 42.77 | 222,580 | -0.75(-1.72%) |
Mar 13, 2024 | 43.42 | 43.63 | 43.39 | 43.52 | 232,230 | +0.30(+0.69%) |
Mar 12, 2024 | 43.14 | 43.23 | 42.91 | 43.22 | 234,078 | +0.13(+0.30%) |
Mar 11, 2024 | 42.92 | 43.09 | 42.85 | 43.09 | 210,261 | -0.26(-0.60%) |
Mar 08, 2024 | 43.67 | 43.75 | 43.30 | 43.35 | 270,139 | +0.01(+0.02%) |
Mar 07, 2024 | 43.30 | 43.39 | 43.19 | 43.34 | 311,023 | +0.53(+1.24%) |
Mar 06, 2024 | 42.81 | 43.00 | 42.74 | 42.81 | 387,059 | +0.69(+1.64%) |
Mar 05, 2024 | 42.25 | 42.41 | 42.01 | 42.12 | 398,235 | -0.23(-0.54%) |
Mar 04, 2024 | 42.43 | 42.44 | 42.34 | 42.35 | 267,051 | -0.23(-0.54%) |
Mar 01, 2024 | 42.31 | 42.59 | 42.13 | 42.58 | 316,988 | +0.39(+0.92%) |
Feb 29, 2024 | 42.32 | 42.38 | 42.09 | 42.19 | 406,763 | +0.21(+0.50%) |
Feb 28, 2024 | 42.04 | 42.04 | 41.91 | 41.98 | 116,884 | -0.51(-1.20%) |
Feb 27, 2024 | 42.51 | 42.51 | 42.40 | 42.49 | 247,084 | +0.18(+0.43%) |
Feb 26, 2024 | 42.43 | 42.43 | 42.20 | 42.31 | 229,304 | -0.17(-0.40%) |
Feb 23, 2024 | 42.53 | 42.58 | 42.43 | 42.48 | 205,938 | -0.01(-0.02%) |
Feb 22, 2024 | 42.43 | 42.54 | 42.30 | 42.49 | 210,815 | +0.31(+0.73%) |
Feb 21, 2024 | 42.21 | 42.28 | 42.05 | 42.18 | 186,497 | +0.04(+0.09%) |
Feb 20, 2024 | 42.40 | 42.49 | 42.10 | 42.14 | 328,588 | -0.06(-0.14%) |
Feb 16, 2024 | 42.09 | 42.41 | 42.03 | 42.20 | 467,454 | +0.14(+0.33%) |
Feb 15, 2024 | 41.75 | 42.08 | 41.72 | 42.06 | 394,816 | +0.60(+1.45%) |
Feb 14, 2024 | 41.28 | 41.48 | 41.20 | 41.46 | 299,655 | +0.64(+1.57%) |
Feb 13, 2024 | 41.05 | 41.16 | 40.59 | 40.82 | 379,487 | -1.07(-2.55%) |
Feb 12, 2024 | 41.69 | 42.04 | 41.69 | 41.89 | 588,720 | +0.11(+0.26%) |
Feb 09, 2024 | 41.62 | 41.80 | 41.50 | 41.78 | 209,918 | +0.22(+0.53%) |
Feb 08, 2024 | 41.57 | 41.62 | 41.45 | 41.56 | 336,880 | -0.20(-0.48%) |
Feb 07, 2024 | 41.76 | 41.86 | 41.66 | 41.76 | 256,274 | -0.05(-0.12%) |
Feb 06, 2024 | 41.44 | 41.83 | 41.38 | 41.81 | 251,940 | +0.56(+1.36%) |
Feb 05, 2024 | 41.28 | 41.33 | 41.01 | 41.25 | 451,078 | -0.34(-0.82%) |
Feb 02, 2024 | 41.65 | 41.65 | 41.39 | 41.59 | 873,225 | -0.24(-0.57%) |
Feb 01, 2024 | 41.43 | 41.84 | 41.41 | 41.83 | 568,762 | +0.32(+0.77%) |
Jan 31, 2024 | 41.99 | 42.15 | 41.48 | 41.51 | 361,419 | -0.33(-0.79%) |
Jan 30, 2024 | 41.78 | 41.89 | 41.62 | 41.84 | 372,837 | -0.29(-0.69%) |
Jan 29, 2024 | 41.94 | 42.16 | 41.78 | 42.13 | 284,516 | +0.15(+0.36%) |
Jan 26, 2024 | 42.01 | 42.10 | 41.92 | 41.98 | 162,318 | +0.14(+0.33%) |
Jan 25, 2024 | 41.99 | 41.99 | 41.68 | 41.84 | 380,138 | +0.14(+0.34%) |
Jan 24, 2024 | 42.10 | 42.20 | 41.69 | 41.70 | 706,168 | +0.28(+0.68%) |
Jan 23, 2024 | 41.27 | 41.47 | 41.19 | 41.42 | 268,208 | +0.48(+1.17%) |
Jan 22, 2024 | 41.04 | 41.15 | 40.87 | 40.94 | 587,934 | -0.21(-0.51%) |
Jan 19, 2024 | 40.95 | 41.19 | 40.77 | 41.15 | 484,391 | +0.34(+0.83%) |
Jan 18, 2024 | 40.67 | 40.82 | 40.52 | 40.81 | 442,882 | +0.34(+0.84%) |
Jan 17, 2024 | 40.36 | 40.48 | 40.22 | 40.47 | 1,509,965 | -0.55(-1.34%) |
Jan 16, 2024 | 41.29 | 41.29 | 40.94 | 41.02 | 389,299 | -1.09(-2.59%) |
Jan 12, 2024 | 42.32 | 42.46 | 42.05 | 42.11 | 1,204,101 | +0.17(+0.41%) |
Jan 11, 2024 | 42.04 | 42.09 | 41.55 | 41.94 | 696,493 | +0.00(+0.00%) |
Jan 10, 2024 | 41.92 | 42.02 | 41.85 | 41.94 | 192,088 | -0.07(-0.17%) |
Jan 09, 2024 | 42.10 | 42.13 | 41.95 | 42.01 | 291,861 | -0.44(-1.04%) |
Jan 08, 2024 | 42.02 | 42.48 | 41.98 | 42.45 | 398,374 | +0.19(+0.45%) |
Jan 05, 2024 | 42.23 | 42.71 | 42.16 | 42.26 | 416,143 | -0.01(-0.02%) |
Jan 04, 2024 | 42.31 | 42.46 | 42.23 | 42.27 | 409,403 | -0.21(-0.49%) |
Jan 03, 2024 | 42.38 | 42.68 | 42.30 | 42.48 | 651,524 | -0.43(-1.00%) |
Jan 02, 2024 | 43.09 | 43.15 | 42.88 | 42.91 | 1,043,883 | -0.50(-1.15%) |
Dec 29, 2023 | 43.32 | 43.61 | 43.30 | 43.41 | 521,135 | -0.13(-0.30%) |
Dec 28, 2023 | 43.63 | 43.80 | 43.50 | 43.54 | 577,937 | +0.12(+0.28%) |
Dec 27, 2023 | 43.26 | 43.44 | 43.20 | 43.42 | 432,735 | +0.22(+0.51%) |
Dec 26, 2023 | 43.03 | 43.21 | 42.93 | 43.20 | 349,582 | +0.24(+0.56%) |
Dec 22, 2023 | 42.95 | 43.09 | 42.75 | 42.96 | 559,034 | +0.15(+0.35%) |
Dec 21, 2023 | 42.53 | 42.85 | 42.46 | 42.81 | 513,292 | +0.88(+2.10%) |
Dec 20, 2023 | 42.57 | 42.65 | 41.93 | 41.93 | 452,066 | -0.66(-1.56%) |
Dec 19, 2023 | 42.37 | 42.66 | 42.33 | 42.59 | 431,689 | +0.72(+1.73%) |
Dec 18, 2023 | 42.09 | 42.09 | 41.80 | 41.87 | 391,378 | +0.26(+0.63%) |
Dec 15, 2023 | 41.80 | 42.01 | 41.61 | 41.61 | 333,548 | -0.25(-0.61%) |
Dec 14, 2023 | 41.63 | 42.04 | 41.58 | 41.86 | 548,856 | +0.66(+1.61%) |
Dec 13, 2023 | 40.40 | 41.22 | 40.22 | 41.20 | 545,052 | +1.05(+2.61%) |
Dec 12, 2023 | 40.05 | 40.18 | 39.91 | 40.15 | 365,723 | +0.03(+0.07%) |
Dec 11, 2023 | 39.97 | 40.14 | 39.94 | 40.12 | 300,665 | -0.01(-0.02%) |
Dec 08, 2023 | 39.94 | 40.26 | 39.92 | 40.13 | 388,524 | +0.13(+0.32%) |
Dec 07, 2023 | 39.95 | 40.07 | 39.74 | 40.00 | 290,569 | +0.28(+0.71%) |
Dec 06, 2023 | 40.09 | 40.17 | 39.70 | 39.72 | 730,289 | +0.21(+0.52%) |
Dec 05, 2023 | 39.42 | 39.55 | 39.33 | 39.51 | 909,927 | -0.41(-1.03%) |
Dec 04, 2023 | 39.93 | 40.16 | 39.85 | 39.92 | 731,144 | -0.60(-1.47%) |
Dec 01, 2023 | 39.92 | 40.53 | 39.85 | 40.52 | 1,335,573 | +0.62(+1.54%) |
Nov 30, 2023 | 39.80 | 39.95 | 39.62 | 39.91 | 1,008,382 | -0.02(-0.05%) |
Nov 29, 2023 | 40.03 | 40.08 | 39.84 | 39.92 | 452,629 | -0.26(-0.66%) |
Nov 28, 2023 | 40.01 | 40.27 | 39.92 | 40.19 | 423,043 | +0.28(+0.71%) |
Nov 27, 2023 | 39.94 | 39.96 | 39.81 | 39.91 | 618,236 | -0.34(-0.85%) |
Nov 24, 2023 | 40.01 | 40.26 | 40.01 | 40.25 | 130,910 | +0.18(+0.44%) |
Nov 22, 2023 | 40.15 | 40.15 | 39.90 | 40.07 | 371,307 | -0.06(-0.15%) |
Nov 21, 2023 | 40.27 | 40.29 | 40.02 | 40.13 | 444,079 | -0.18(-0.44%) |
Nov 20, 2023 | 40.02 | 40.34 | 39.98 | 40.31 | 299,505 | +0.30(+0.76%) |
Nov 17, 2023 | 39.88 | 40.01 | 39.75 | 40.00 | 414,988 | +0.35(+0.89%) |
Nov 16, 2023 | 39.65 | 39.82 | 39.48 | 39.65 | 334,937 | -0.36(-0.90%) |
Nov 15, 2023 | 40.03 | 40.24 | 39.97 | 40.01 | 376,846 | +0.10(+0.25%) |
Nov 14, 2023 | 39.56 | 39.97 | 39.53 | 39.91 | 665,280 | +0.99(+2.54%) |
Nov 13, 2023 | 38.64 | 38.99 | 38.58 | 38.93 | 346,502 | +0.26(+0.68%) |
Nov 10, 2023 | 38.55 | 38.68 | 38.27 | 38.66 | 305,992 | -0.04(-0.10%) |
Nov 09, 2023 | 39.19 | 39.28 | 38.67 | 38.70 | 388,432 | -0.26(-0.68%) |
Nov 08, 2023 | 39.09 | 39.18 | 38.88 | 38.97 | 444,238 | -0.12(-0.30%) |
Nov 07, 2023 | 39.02 | 39.10 | 38.88 | 39.08 | 449,381 | -0.43(-1.09%) |
Nov 06, 2023 | 39.64 | 39.67 | 39.41 | 39.51 | 424,577 | -0.04(-0.10%) |
Nov 03, 2023 | 39.34 | 39.62 | 39.34 | 39.55 | 768,689 | +0.68(+1.76%) |
Nov 02, 2023 | 38.63 | 38.89 | 38.57 | 38.87 | 934,585 | +0.77(+2.03%) |
Nov 01, 2023 | 37.79 | 38.10 | 37.70 | 38.10 | 772,692 | +0.50(+1.33%) |
Oct 31, 2023 | 37.49 | 37.61 | 37.36 | 37.60 | 585,463 | -0.20(-0.52%) |
Oct 30, 2023 | 37.82 | 37.90 | 37.60 | 37.79 | 476,984 | +0.48(+1.28%) |
Oct 27, 2023 | 37.65 | 37.67 | 37.21 | 37.31 | 439,026 | -0.11(-0.29%) |
Oct 26, 2023 | 37.53 | 37.57 | 37.24 | 37.42 | 318,531 | -0.12(-0.31%) |
Oct 25, 2023 | 37.65 | 37.81 | 37.49 | 37.54 | 337,507 | -0.53(-1.39%) |
Oct 24, 2023 | 37.88 | 38.10 | 37.82 | 38.07 | 426,476 | +0.53(+1.41%) |
Oct 23, 2023 | 37.35 | 37.75 | 37.23 | 37.54 | 353,051 | +0.10(+0.26%) |
Oct 20, 2023 | 37.71 | 37.74 | 37.42 | 37.44 | 271,247 | -0.53(-1.39%) |
Oct 19, 2023 | 38.07 | 38.33 | 37.88 | 37.97 | 576,927 | -0.46(-1.20%) |
Oct 18, 2023 | 38.79 | 38.80 | 38.36 | 38.43 | 411,824 | -0.66(-1.68%) |
Oct 17, 2023 | 38.69 | 39.22 | 38.64 | 39.08 | 176,707 | +0.09(+0.23%) |
Oct 16, 2023 | 38.66 | 39.00 | 38.56 | 39.00 | 412,677 | +0.51(+1.32%) |
Oct 13, 2023 | 38.68 | 38.81 | 38.38 | 38.49 | 724,571 | -0.26(-0.68%) |
Oct 12, 2023 | 39.29 | 39.32 | 38.60 | 38.75 | 307,822 | -0.66(-1.66%) |
Oct 11, 2023 | 39.47 | 39.56 | 39.16 | 39.41 | 476,871 | +0.02(+0.05%) |
Oct 10, 2023 | 39.09 | 39.46 | 39.08 | 39.39 | 382,040 | +0.54(+1.38%) |
Oct 09, 2023 | 38.49 | 38.91 | 38.47 | 38.85 | 265,739 | -0.07(-0.18%) |
Oct 06, 2023 | 38.31 | 39.01 | 38.18 | 38.92 | 589,439 | +0.61(+1.58%) |
Oct 05, 2023 | 38.07 | 38.35 | 38.00 | 38.31 | 450,191 | +0.37(+0.98%) |
Oct 04, 2023 | 38.00 | 38.00 | 37.63 | 37.94 | 1,193,901 | +0.09(+0.23%) |
Oct 03, 2023 | 37.96 | 38.09 | 37.70 | 37.85 | 900,129 | -0.37(-0.97%) |
Oct 02, 2023 | 38.58 | 38.61 | 38.14 | 38.22 | 867,596 | -0.67(-1.73%) |
Sep 29, 2023 | 39.43 | 39.43 | 38.81 | 38.90 | 327,306 | -0.05(-0.13%) |
Sep 28, 2023 | 38.59 | 39.02 | 38.52 | 38.95 | 260,468 | +0.51(+1.32%) |
Sep 27, 2023 | 38.70 | 38.70 | 38.21 | 38.44 | 380,732 | -0.07(-0.18%) |
Sep 26, 2023 | 38.70 | 38.85 | 38.47 | 38.51 | 267,655 | -0.49(-1.25%) |
Sep 25, 2023 | 38.77 | 39.02 | 38.91 | 39.00 | 272,157 | -0.10(-0.25%) |
Sep 22, 2023 | 39.32 | 39.37 | 39.04 | 39.09 | 344,241 | +0.51(+1.32%) |
Sep 21, 2023 | 38.87 | 38.89 | 38.56 | 38.58 | 253,618 | -1.04(-2.62%) |
Sep 20, 2023 | 39.93 | 40.16 | 39.61 | 39.62 | 190,440 | -0.14(-0.34%) |
Sep 19, 2023 | 39.92 | 39.95 | 39.70 | 39.76 | 138,155 | -0.07(-0.17%) |
Sep 18, 2023 | 39.83 | 39.90 | 39.68 | 39.83 | 345,900 | -0.18(-0.44%) |
Sep 15, 2023 | 40.17 | 40.27 | 39.96 | 40.00 | 195,510 | -0.12(-0.29%) |
Sep 14, 2023 | 39.94 | 40.16 | 39.87 | 40.12 | 144,771 | +0.58(+1.46%) |
Sep 13, 2023 | 39.61 | 39.70 | 39.48 | 39.54 | 191,074 | -0.14(-0.35%) |
Sep 12, 2023 | 39.58 | 39.83 | 39.56 | 39.68 | 343,368 | -0.02(-0.05%) |
Sep 11, 2023 | 39.89 | 39.90 | 39.66 | 39.70 | 247,443 | +0.37(+0.94%) |
Sep 08, 2023 | 39.41 | 39.48 | 39.29 | 39.33 | 254,930 | -0.10(-0.25%) |
Sep 07, 2023 | 39.46 | 39.55 | 39.30 | 39.43 | 375,684 | -0.28(-0.71%) |
Sep 06, 2023 | 39.82 | 39.95 | 39.59 | 39.71 | 623,691 | -0.27(-0.68%) |
Sep 05, 2023 | 40.15 | 40.15 | 39.96 | 39.98 | 515,028 | -0.43(-1.06%) |
Sep 01, 2023 | 40.61 | 40.62 | 40.26 | 40.41 | 325,539 | +0.15(+0.36%) |
Aug 31, 2023 | 40.42 | 40.47 | 40.15 | 40.27 | 346,533 | -0.10(-0.24%) |
Aug 30, 2023 | 40.43 | 40.58 | 40.30 | 40.36 | 177,136 | +0.18(+0.44%) |
Aug 29, 2023 | 39.60 | 40.22 | 39.52 | 40.19 | 280,266 | +0.71(+1.81%) |
Aug 28, 2023 | 39.35 | 39.51 | 39.32 | 39.47 | 265,779 | +0.45(+1.15%) |
Aug 25, 2023 | 39.09 | 39.21 | 38.72 | 39.02 | 227,798 | +0.21(+0.53%) |
Aug 24, 2023 | 39.21 | 39.24 | 38.82 | 38.82 | 660,945 | -0.57(-1.44%) |
Aug 23, 2023 | 39.02 | 39.45 | 38.97 | 39.39 | 251,998 | +0.67(+1.74%) |
Aug 22, 2023 | 38.97 | 38.97 | 38.66 | 38.71 | 723,767 | -0.21(-0.53%) |
Aug 21, 2023 | 38.86 | 38.94 | 38.64 | 38.92 | 372,757 | -0.08(-0.20%) |
Aug 18, 2023 | 38.79 | 39.07 | 38.75 | 39.00 | 428,652 | -0.10(-0.25%) |
Aug 17, 2023 | 39.52 | 39.55 | 39.03 | 39.09 | 340,380 | -0.22(-0.55%) |
Aug 16, 2023 | 39.46 | 39.70 | 39.28 | 39.31 | 674,852 | -0.50(-1.25%) |
Aug 15, 2023 | 40.19 | 40.19 | 39.72 | 39.81 | 263,037 | -0.64(-1.57%) |
Aug 14, 2023 | 40.25 | 40.50 | 40.09 | 40.44 | 353,367 | -0.27(-0.67%) |
Aug 11, 2023 | 40.77 | 40.90 | 40.61 | 40.72 | 368,309 | -0.38(-0.93%) |
Aug 10, 2023 | 41.43 | 41.65 | 41.08 | 41.10 | 282,433 | +0.06(+0.14%) |
Aug 09, 2023 | 41.20 | 41.22 | 40.91 | 41.04 | 506,274 | +0.00(+0.00%) |
Aug 08, 2023 | 40.82 | 41.06 | 40.65 | 41.04 | 505,035 | -0.38(-0.92%) |
Aug 07, 2023 | 41.45 | 41.47 | 41.20 | 41.42 | 190,575 | +0.16(+0.38%) |
Aug 04, 2023 | 41.50 | 41.78 | 41.26 | 41.26 | 345,000 | -0.09(-0.21%) |
Aug 03, 2023 | 41.19 | 41.55 | 41.18 | 41.35 | 274,204 | +0.08(+0.19%) |
Aug 02, 2023 | 41.60 | 41.64 | 41.23 | 41.27 | 195,519 | -0.99(-2.34%) |
Aug 01, 2023 | 42.41 | 42.48 | 42.22 | 42.26 | 263,418 | -0.70(-1.64%) |
Jul 31, 2023 | 42.87 | 43.08 | 42.83 | 42.97 | 278,090 | +0.32(+0.76%) |
Jul 28, 2023 | 42.66 | 42.84 | 42.58 | 42.64 | 467,484 | +0.15(+0.35%) |
Jul 27, 2023 | 43.16 | 43.16 | 42.44 | 42.50 | 545,597 | -0.27(-0.64%) |
Jul 26, 2023 | 42.52 | 42.94 | 42.47 | 42.77 | 472,299 | +0.28(+0.67%) |
Jul 25, 2023 | 42.39 | 42.55 | 42.34 | 42.49 | 181,472 | +0.26(+0.63%) |
Jul 24, 2023 | 41.91 | 42.33 | 41.84 | 42.22 | 205,982 | +0.08(+0.19%) |
Jul 21, 2023 | 42.23 | 42.28 | 42.12 | 42.14 | 127,463 | -0.10(-0.23%) |
Jul 20, 2023 | 42.36 | 42.51 | 42.20 | 42.24 | 236,855 | -0.02(-0.05%) |
Jul 19, 2023 | 42.30 | 42.41 | 42.18 | 42.26 | 246,087 | -0.10(-0.23%) |
Jul 18, 2023 | 42.18 | 42.51 | 42.17 | 42.36 | 296,222 | -0.01(-0.02%) |
Jul 17, 2023 | 42.16 | 42.40 | 42.12 | 42.37 | 177,788 | -0.17(-0.39%) |
Jul 14, 2023 | 42.77 | 42.77 | 42.49 | 42.54 | 563,767 | -0.22(-0.53%) |
Jul 13, 2023 | 42.49 | 42.80 | 42.46 | 42.76 | 300,276 | +1.10(+2.63%) |
Jul 12, 2023 | 41.43 | 41.72 | 41.43 | 41.66 | 386,837 | +0.84(+2.06%) |
Jul 11, 2023 | 40.53 | 40.86 | 40.48 | 40.82 | 275,565 | +0.49(+1.21%) |
Jul 10, 2023 | 40.04 | 40.38 | 40.04 | 40.34 | 347,466 | -0.11(-0.27%) |
Jul 07, 2023 | 40.04 | 40.58 | 40.04 | 40.44 | 321,362 | +0.26(+0.66%) |
Jul 06, 2023 | 40.36 | 40.37 | 39.99 | 40.18 | 331,900 | -1.02(-2.47%) |
Jul 05, 2023 | 41.37 | 41.39 | 41.19 | 41.20 | 208,049 | -0.31(-0.75%) |