Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 41.74 | 42.03 | 41.73 | 41.74 | 7,379 | -0.13(-0.30%) |
May 16, 2024 | 42.01 | 42.04 | 41.86 | 41.87 | 5,007 | -0.02(-0.05%) |
May 15, 2024 | 42.09 | 42.24 | 41.70 | 41.89 | 12,652 | -0.03(-0.07%) |
May 14, 2024 | 41.67 | 42.02 | 41.67 | 41.92 | 13,799 | +0.22(+0.53%) |
May 13, 2024 | 41.42 | 42.12 | 41.42 | 41.70 | 14,729 | +0.76(+1.86%) |
May 10, 2024 | 41.51 | 41.51 | 40.81 | 40.94 | 22,819 | -0.51(-1.23%) |
May 09, 2024 | 40.73 | 41.45 | 40.58 | 41.45 | 62,884 | +0.86(+2.12%) |
May 08, 2024 | 40.23 | 40.64 | 40.19 | 40.59 | 8,073 | -0.22(-0.54%) |
May 07, 2024 | 40.78 | 41.11 | 40.76 | 40.81 | 51,500 | -0.51(-1.22%) |
May 06, 2024 | 41.18 | 41.32 | 41.03 | 41.32 | 46,385 | +0.34(+0.82%) |
May 03, 2024 | 40.76 | 41.01 | 40.69 | 40.98 | 57,243 | +0.82(+2.04%) |
May 02, 2024 | 39.48 | 40.18 | 39.26 | 40.16 | 23,709 | +1.75(+4.56%) |
May 01, 2024 | 38.50 | 39.30 | 38.14 | 38.41 | 41,818 | +0.11(+0.28%) |
Apr 30, 2024 | 38.85 | 38.87 | 38.30 | 38.30 | 13,638 | -0.66(-1.71%) |
Apr 29, 2024 | 38.96 | 39.11 | 38.84 | 38.97 | 7,218 | +0.15(+0.38%) |
Apr 26, 2024 | 38.50 | 38.82 | 38.49 | 38.82 | 5,459 | +0.92(+2.44%) |
Apr 25, 2024 | 37.28 | 37.90 | 37.23 | 37.90 | 9,657 | -0.25(-0.67%) |
Apr 24, 2024 | 38.66 | 38.66 | 38.01 | 38.15 | 6,966 | -0.36(-0.94%) |
Apr 23, 2024 | 37.89 | 38.61 | 37.89 | 38.51 | 25,789 | +0.80(+2.11%) |
Apr 22, 2024 | 37.34 | 37.83 | 37.04 | 37.71 | 10,851 | +0.67(+1.82%) |
Apr 19, 2024 | 37.11 | 37.30 | 36.85 | 37.04 | 47,163 | -0.29(-0.77%) |
Apr 18, 2024 | 37.59 | 37.96 | 37.27 | 37.33 | 7,467 | -0.11(-0.30%) |
Apr 17, 2024 | 37.91 | 37.99 | 37.32 | 37.44 | 19,796 | -0.17(-0.45%) |
Apr 16, 2024 | 37.43 | 37.94 | 37.36 | 37.61 | 12,859 | -0.14(-0.38%) |
Apr 15, 2024 | 38.72 | 38.78 | 37.70 | 37.75 | 22,964 | -0.68(-1.76%) |
Apr 12, 2024 | 38.90 | 38.90 | 38.36 | 38.43 | 8,899 | -0.98(-2.49%) |
Apr 11, 2024 | 39.32 | 39.45 | 38.98 | 39.41 | 12,014 | +0.33(+0.84%) |
Apr 10, 2024 | 38.93 | 39.09 | 38.80 | 39.08 | 20,654 | -0.52(-1.32%) |
Apr 09, 2024 | 39.26 | 39.60 | 39.22 | 39.60 | 8,991 | +0.58(+1.48%) |
Apr 08, 2024 | 38.99 | 39.21 | 38.99 | 39.02 | 7,883 | +0.23(+0.60%) |
Apr 05, 2024 | 38.32 | 38.82 | 38.22 | 38.79 | 10,956 | +0.48(+1.25%) |
Apr 04, 2024 | 39.08 | 39.18 | 38.31 | 38.31 | 7,886 | -0.27(-0.69%) |
Apr 03, 2024 | 38.46 | 38.76 | 38.44 | 38.58 | 35,216 | -0.08(-0.22%) |
Apr 02, 2024 | 38.72 | 38.78 | 38.42 | 38.66 | 6,387 | -0.56(-1.43%) |
Apr 01, 2024 | 39.39 | 39.47 | 39.16 | 39.23 | 5,598 | -0.06(-0.17%) |
Mar 28, 2024 | 39.18 | 39.46 | 39.18 | 39.29 | 32,972 | +0.23(+0.59%) |
Mar 27, 2024 | 38.93 | 39.06 | 38.84 | 39.06 | 9,231 | +0.36(+0.93%) |
Mar 26, 2024 | 38.86 | 39.09 | 38.70 | 38.70 | 19,290 | +0.06(+0.16%) |
Mar 25, 2024 | 38.97 | 39.09 | 38.63 | 38.64 | 13,354 | -0.29(-0.74%) |
Mar 22, 2024 | 39.00 | 39.09 | 38.86 | 38.93 | 10,521 | -0.27(-0.69%) |
Mar 21, 2024 | 39.63 | 39.86 | 39.19 | 39.20 | 75,702 | -0.27(-0.68%) |
Mar 20, 2024 | 39.16 | 39.47 | 38.61 | 39.47 | 20,799 | +0.87(+2.25%) |
Mar 19, 2024 | 38.52 | 38.67 | 38.36 | 38.60 | 6,092 | -0.01(-0.03%) |
Mar 18, 2024 | 38.87 | 38.89 | 38.61 | 38.61 | 6,823 | +0.02(+0.05%) |
Mar 15, 2024 | 38.77 | 39.02 | 38.59 | 38.59 | 5,388 | -0.31(-0.79%) |
Mar 14, 2024 | 39.46 | 39.52 | 38.71 | 38.90 | 7,189 | -0.51(-1.29%) |
Mar 13, 2024 | 38.82 | 39.61 | 38.82 | 39.41 | 18,671 | +0.83(+2.15%) |
Mar 12, 2024 | 38.32 | 38.83 | 38.32 | 38.58 | 7,928 | +0.46(+1.21%) |
Mar 11, 2024 | 38.21 | 38.43 | 38.12 | 38.12 | 13,648 | -0.06(-0.16%) |
Mar 08, 2024 | 38.17 | 38.71 | 38.00 | 38.18 | 10,664 | +0.09(+0.23%) |
Mar 07, 2024 | 38.21 | 38.33 | 38.08 | 38.09 | 7,148 | +0.05(+0.13%) |
Mar 06, 2024 | 38.62 | 38.62 | 38.04 | 38.04 | 8,247 | +0.01(+0.03%) |
Mar 05, 2024 | 38.09 | 38.19 | 37.86 | 38.03 | 22,459 | -0.39(-1.02%) |
Mar 04, 2024 | 38.59 | 38.67 | 38.38 | 38.42 | 47,645 | -0.15(-0.39%) |
Mar 01, 2024 | 38.12 | 38.60 | 38.11 | 38.57 | 16,690 | +0.54(+1.42%) |
Feb 29, 2024 | 37.76 | 38.05 | 37.60 | 38.03 | 13,579 | +0.28(+0.74%) |
Feb 28, 2024 | 37.72 | 38.00 | 37.66 | 37.75 | 20,396 | +0.27(+0.72%) |
Feb 27, 2024 | 36.77 | 37.57 | 36.77 | 37.48 | 17,446 | +0.96(+2.63%) |
Feb 26, 2024 | 36.16 | 36.64 | 36.16 | 36.52 | 19,614 | +0.13(+0.36%) |
Feb 23, 2024 | 36.25 | 36.50 | 36.20 | 36.39 | 11,442 | +0.55(+1.53%) |
Feb 22, 2024 | 35.55 | 35.89 | 35.49 | 35.84 | 9,788 | +0.68(+1.93%) |
Feb 21, 2024 | 35.40 | 35.57 | 34.92 | 35.16 | 17,741 | -0.24(-0.66%) |
Feb 20, 2024 | 35.46 | 35.46 | 35.17 | 35.40 | 11,243 | -0.38(-1.08%) |
Feb 16, 2024 | 35.82 | 36.10 | 35.59 | 35.78 | 20,172 | -0.26(-0.72%) |
Feb 15, 2024 | 35.73 | 36.04 | 35.57 | 36.04 | 16,707 | +0.44(+1.24%) |
Feb 14, 2024 | 35.12 | 35.60 | 34.94 | 35.60 | 18,209 | +0.88(+2.54%) |
Feb 13, 2024 | 34.80 | 35.11 | 34.53 | 34.72 | 29,044 | -1.31(-3.64%) |
Feb 12, 2024 | 35.51 | 36.22 | 35.51 | 36.03 | 18,482 | +0.60(+1.71%) |
Feb 09, 2024 | 34.76 | 35.44 | 34.68 | 35.43 | 14,013 | +0.76(+2.18%) |
Feb 08, 2024 | 34.27 | 34.73 | 34.27 | 34.67 | 11,947 | +0.29(+0.84%) |
Feb 07, 2024 | 34.24 | 34.43 | 34.10 | 34.38 | 19,883 | +0.03(+0.09%) |
Feb 06, 2024 | 33.90 | 34.35 | 33.86 | 34.35 | 21,788 | +0.67(+1.99%) |
Feb 05, 2024 | 33.75 | 33.79 | 33.39 | 33.68 | 32,652 | -0.51(-1.49%) |
Feb 02, 2024 | 33.52 | 34.32 | 33.42 | 34.19 | 14,078 | +0.84(+2.53%) |
Feb 01, 2024 | 33.29 | 33.38 | 32.74 | 33.34 | 62,794 | +0.60(+1.85%) |
Jan 31, 2024 | 33.03 | 33.49 | 32.74 | 32.74 | 22,069 | -0.68(-2.03%) |
Jan 30, 2024 | 33.88 | 33.88 | 33.41 | 33.42 | 7,644 | -0.74(-2.17%) |
Jan 29, 2024 | 34.17 | 34.23 | 33.73 | 34.16 | 44,348 | -0.14(-0.41%) |
Jan 26, 2024 | 34.13 | 34.50 | 34.13 | 34.30 | 10,294 | +0.14(+0.41%) |
Jan 25, 2024 | 34.22 | 34.26 | 33.96 | 34.16 | 51,779 | +0.09(+0.27%) |
Jan 24, 2024 | 34.72 | 34.78 | 34.07 | 34.07 | 21,754 | -0.06(-0.18%) |
Jan 23, 2024 | 34.40 | 34.58 | 34.06 | 34.13 | 26,935 | +0.11(+0.33%) |
Jan 22, 2024 | 33.79 | 34.23 | 33.79 | 34.02 | 11,923 | +0.24(+0.71%) |
Jan 19, 2024 | 33.48 | 33.88 | 33.28 | 33.78 | 12,842 | +0.47(+1.40%) |
Jan 18, 2024 | 33.43 | 33.51 | 33.02 | 33.31 | 24,364 | +0.18(+0.56%) |
Jan 17, 2024 | 32.81 | 33.17 | 32.66 | 33.13 | 21,915 | -0.24(-0.73%) |
Jan 16, 2024 | 33.66 | 33.72 | 33.25 | 33.38 | 38,353 | -0.76(-2.21%) |
Jan 12, 2024 | 34.78 | 34.96 | 34.10 | 34.13 | 7,503 | -0.50(-1.43%) |
Jan 11, 2024 | 34.45 | 34.66 | 34.18 | 34.63 | 6,847 | -0.03(-0.10%) |
Jan 10, 2024 | 34.40 | 34.78 | 34.40 | 34.66 | 14,401 | +0.04(+0.12%) |
Jan 09, 2024 | 34.12 | 34.78 | 34.12 | 34.62 | 14,143 | -0.04(-0.11%) |
Jan 08, 2024 | 34.07 | 34.70 | 34.06 | 34.66 | 7,984 | +0.54(+1.59%) |
Jan 05, 2024 | 34.09 | 34.47 | 34.09 | 34.12 | 10,940 | -0.09(-0.28%) |
Jan 04, 2024 | 34.35 | 34.53 | 34.13 | 34.21 | 29,395 | -0.48(-1.38%) |
Jan 03, 2024 | 34.84 | 35.00 | 34.63 | 34.69 | 9,458 | -0.67(-1.89%) |
Jan 02, 2024 | 35.64 | 35.64 | 35.19 | 35.36 | 25,355 | -0.71(-1.97%) |
Dec 29, 2023 | 36.47 | 36.66 | 36.03 | 36.07 | 17,804 | -0.51(-1.39%) |
Dec 28, 2023 | 36.52 | 36.69 | 36.50 | 36.58 | 14,078 | +0.08(+0.22%) |
Dec 27, 2023 | 36.43 | 36.70 | 36.24 | 36.50 | 15,100 | +0.17(+0.47%) |
Dec 26, 2023 | 36.70 | 36.74 | 36.30 | 36.33 | 13,783 | -0.22(-0.60%) |
Dec 22, 2023 | 36.70 | 36.90 | 36.44 | 36.55 | 9,383 | -0.31(-0.84%) |
Dec 21, 2023 | 36.40 | 36.86 | 36.15 | 36.86 | 26,041 | +1.15(+3.22%) |
Dec 20, 2023 | 36.30 | 36.99 | 35.71 | 35.71 | 34,299 | -0.97(-2.64%) |
Dec 19, 2023 | 36.03 | 36.78 | 36.03 | 36.68 | 19,035 | +0.95(+2.66%) |
Dec 18, 2023 | 35.30 | 35.80 | 35.17 | 35.73 | 57,721 | +0.31(+0.87%) |
Dec 15, 2023 | 35.40 | 35.71 | 35.31 | 35.42 | 10,479 | +0.16(+0.46%) |
Dec 14, 2023 | 34.93 | 35.60 | 34.93 | 35.26 | 30,341 | +0.78(+2.27%) |
Dec 13, 2023 | 33.59 | 34.48 | 33.17 | 34.48 | 33,255 | +0.81(+2.39%) |
Dec 12, 2023 | 33.72 | 33.77 | 33.39 | 33.67 | 12,928 | -0.08(-0.23%) |
Dec 11, 2023 | 33.27 | 33.89 | 33.27 | 33.75 | 6,144 | +0.05(+0.16%) |
Dec 08, 2023 | 33.24 | 33.76 | 33.24 | 33.70 | 10,155 | +0.28(+0.82%) |
Dec 07, 2023 | 33.12 | 33.42 | 32.94 | 33.42 | 4,128 | +0.29(+0.88%) |
Dec 06, 2023 | 33.64 | 33.64 | 33.12 | 33.13 | 14,164 | -0.23(-0.69%) |
Dec 05, 2023 | 33.23 | 33.62 | 33.15 | 33.36 | 22,954 | -0.25(-0.74%) |
Dec 04, 2023 | 33.33 | 33.78 | 33.27 | 33.61 | 18,827 | +0.06(+0.18%) |
Dec 01, 2023 | 32.43 | 33.55 | 32.26 | 33.55 | 11,360 | +0.98(+3.00%) |
Nov 30, 2023 | 32.70 | 32.70 | 32.32 | 32.57 | 15,672 | -0.06(-0.18%) |
Nov 29, 2023 | 33.09 | 33.34 | 32.63 | 32.63 | 12,279 | -0.54(-1.62%) |
Nov 28, 2023 | 32.43 | 33.18 | 32.35 | 33.17 | 12,447 | +0.85(+2.62%) |
Nov 27, 2023 | 32.21 | 32.53 | 32.07 | 32.32 | 14,889 | +0.13(+0.39%) |
Nov 24, 2023 | 32.05 | 32.23 | 32.03 | 32.19 | 4,625 | +0.08(+0.26%) |
Nov 22, 2023 | 32.02 | 32.29 | 32.02 | 32.11 | 12,180 | +0.34(+1.08%) |
Nov 21, 2023 | 31.83 | 31.83 | 31.50 | 31.77 | 5,355 | -0.35(-1.10%) |
Nov 20, 2023 | 31.63 | 32.19 | 31.63 | 32.12 | 8,081 | +0.51(+1.61%) |
Nov 17, 2023 | 31.32 | 31.68 | 31.32 | 31.61 | 6,690 | +0.39(+1.26%) |
Nov 16, 2023 | 31.17 | 31.28 | 30.97 | 31.22 | 5,596 | -0.61(-1.92%) |
Nov 15, 2023 | 31.49 | 32.27 | 31.49 | 31.83 | 15,736 | +0.50(+1.59%) |
Nov 14, 2023 | 31.11 | 31.49 | 31.11 | 31.33 | 17,939 | +1.05(+3.47%) |
Nov 13, 2023 | 30.49 | 30.54 | 30.18 | 30.28 | 8,995 | -0.37(-1.20%) |
Nov 10, 2023 | 30.46 | 30.65 | 30.11 | 30.65 | 11,880 | +0.33(+1.09%) |
Nov 09, 2023 | 31.38 | 31.43 | 30.24 | 30.32 | 104,414 | -0.91(-2.91%) |
Nov 08, 2023 | 31.27 | 31.29 | 31.09 | 31.23 | 8,925 | -0.44(-1.38%) |
Nov 07, 2023 | 31.29 | 31.67 | 31.24 | 31.67 | 36,230 | +0.46(+1.48%) |
Nov 06, 2023 | 31.66 | 31.66 | 31.00 | 31.21 | 100,860 | -0.24(-0.76%) |
Nov 03, 2023 | 30.90 | 31.62 | 30.90 | 31.44 | 6,152 | +1.16(+3.84%) |
Nov 02, 2023 | 30.06 | 30.28 | 30.03 | 30.28 | 6,634 | +0.70(+2.38%) |
Nov 01, 2023 | 29.51 | 29.58 | 29.14 | 29.58 | 46,860 | -0.02(-0.06%) |
Oct 31, 2023 | 29.38 | 29.62 | 29.38 | 29.59 | 4,903 | +0.18(+0.61%) |
Oct 30, 2023 | 29.34 | 29.50 | 29.15 | 29.41 | 18,260 | +0.48(+1.67%) |
Oct 27, 2023 | 29.28 | 29.37 | 28.90 | 28.93 | 10,846 | +0.21(+0.73%) |
Oct 26, 2023 | 28.73 | 28.97 | 28.50 | 28.72 | 10,545 | -0.19(-0.66%) |
Oct 25, 2023 | 29.54 | 29.54 | 28.84 | 28.91 | 14,243 | -1.17(-3.89%) |
Oct 24, 2023 | 29.85 | 30.22 | 29.79 | 30.08 | 58,047 | +0.58(+1.97%) |
Oct 23, 2023 | 29.23 | 29.87 | 29.12 | 29.50 | 5,219 | +0.01(+0.03%) |
Oct 20, 2023 | 29.74 | 29.74 | 29.44 | 29.49 | 14,545 | -0.45(-1.50%) |
Oct 19, 2023 | 30.35 | 30.44 | 29.94 | 29.94 | 13,536 | -0.45(-1.48%) |
Oct 18, 2023 | 30.84 | 30.84 | 30.31 | 30.39 | 7,486 | -0.77(-2.47%) |
Oct 17, 2023 | 30.63 | 31.38 | 30.63 | 31.16 | 5,961 | +0.06(+0.20%) |
Oct 16, 2023 | 30.36 | 31.16 | 30.36 | 31.10 | 71,039 | +0.79(+2.59%) |
Oct 13, 2023 | 30.60 | 30.61 | 30.26 | 30.31 | 8,364 | -0.40(-1.30%) |
Oct 12, 2023 | 31.34 | 31.34 | 30.49 | 30.71 | 10,790 | -0.63(-2.02%) |
Oct 11, 2023 | 31.41 | 31.67 | 31.06 | 31.34 | 33,306 | +0.11(+0.36%) |
Oct 10, 2023 | 30.95 | 31.54 | 30.95 | 31.23 | 4,763 | +0.45(+1.46%) |
Oct 09, 2023 | 30.48 | 30.88 | 30.34 | 30.78 | 18,720 | -0.13(-0.41%) |
Oct 06, 2023 | 29.84 | 31.05 | 29.84 | 30.91 | 7,359 | +0.80(+2.65%) |
Oct 05, 2023 | 30.29 | 30.29 | 29.60 | 30.11 | 21,183 | -0.18(-0.59%) |
Oct 04, 2023 | 30.19 | 30.35 | 30.12 | 30.29 | 5,101 | +0.23(+0.77%) |
Oct 03, 2023 | 30.63 | 30.72 | 29.98 | 30.06 | 7,158 | -0.89(-2.88%) |
Oct 02, 2023 | 30.82 | 31.05 | 30.78 | 30.95 | 3,247 | +0.03(+0.10%) |
Sep 29, 2023 | 31.16 | 31.21 | 30.92 | 30.92 | 3,817 | +0.34(+1.10%) |
Sep 28, 2023 | 30.00 | 30.65 | 30.00 | 30.58 | 4,787 | +0.28(+0.94%) |
Sep 27, 2023 | 30.29 | 30.49 | 30.09 | 30.30 | 9,402 | +0.13(+0.43%) |
Sep 26, 2023 | 30.66 | 30.66 | 30.12 | 30.17 | 7,553 | -0.74(-2.39%) |
Sep 25, 2023 | 30.11 | 31.00 | 30.86 | 30.91 | 6,506 | +0.52(+1.70%) |
Sep 22, 2023 | 30.85 | 30.86 | 30.39 | 30.39 | 5,642 | +0.13(+0.43%) |
Sep 21, 2023 | 30.42 | 30.54 | 30.26 | 30.26 | 22,864 | -0.80(-2.58%) |
Sep 20, 2023 | 31.79 | 31.80 | 31.06 | 31.06 | 7,283 | -0.59(-1.87%) |
Sep 19, 2023 | 31.81 | 31.84 | 31.38 | 31.65 | 15,474 | -0.39(-1.22%) |
Sep 18, 2023 | 32.43 | 32.43 | 32.01 | 32.04 | 7,859 | -0.47(-1.44%) |
Sep 15, 2023 | 32.98 | 32.99 | 32.45 | 32.51 | 6,588 | -0.64(-1.93%) |
Sep 14, 2023 | 33.06 | 33.28 | 32.75 | 33.15 | 13,975 | +0.34(+1.04%) |
Sep 13, 2023 | 32.60 | 32.82 | 32.53 | 32.81 | 11,854 | +0.13(+0.40%) |
Sep 12, 2023 | 32.71 | 33.05 | 32.68 | 32.68 | 7,375 | -0.29(-0.88%) |
Sep 11, 2023 | 32.74 | 33.05 | 32.63 | 32.97 | 8,194 | +0.43(+1.32%) |
Sep 08, 2023 | 32.56 | 32.63 | 32.48 | 32.54 | 6,438 | -0.19(-0.58%) |
Sep 07, 2023 | 32.69 | 32.76 | 32.32 | 32.73 | 23,262 | -0.56(-1.68%) |
Sep 06, 2023 | 33.54 | 33.54 | 33.15 | 33.29 | 4,421 | -0.55(-1.62%) |
Sep 05, 2023 | 33.81 | 33.85 | 33.75 | 33.84 | 3,016 | -0.32(-0.93%) |
Sep 01, 2023 | 33.98 | 34.22 | 33.92 | 34.16 | 6,410 | +0.53(+1.58%) |
Aug 31, 2023 | 33.54 | 33.81 | 33.47 | 33.62 | 8,563 | +0.02(+0.07%) |
Aug 30, 2023 | 33.34 | 33.67 | 33.29 | 33.60 | 9,706 | +0.30(+0.91%) |
Aug 29, 2023 | 32.67 | 33.36 | 32.67 | 33.30 | 6,912 | +0.86(+2.64%) |
Aug 28, 2023 | 32.48 | 32.55 | 32.27 | 32.44 | 5,159 | +0.25(+0.79%) |
Aug 25, 2023 | 31.95 | 32.26 | 31.64 | 32.19 | 7,099 | +0.40(+1.25%) |
Aug 24, 2023 | 32.64 | 32.64 | 31.77 | 31.79 | 7,950 | -0.74(-2.27%) |
Aug 23, 2023 | 32.05 | 32.64 | 32.05 | 32.53 | 10,040 | +0.55(+1.72%) |
Aug 22, 2023 | 32.60 | 32.60 | 31.95 | 31.98 | 7,591 | -0.42(-1.30%) |
Aug 21, 2023 | 32.22 | 32.45 | 32.09 | 32.40 | 24,546 | +0.19(+0.59%) |
Aug 18, 2023 | 31.78 | 32.32 | 31.78 | 32.21 | 6,834 | -0.39(-1.20%) |
Aug 17, 2023 | 33.29 | 33.29 | 32.60 | 32.60 | 16,649 | -0.40(-1.21%) |
Aug 16, 2023 | 33.41 | 33.52 | 33.00 | 33.00 | 9,566 | -0.78(-2.31%) |
Aug 15, 2023 | 34.45 | 34.45 | 33.70 | 33.78 | 15,901 | -1.16(-3.31%) |
Aug 14, 2023 | 34.56 | 34.94 | 34.39 | 34.94 | 8,886 | +0.09(+0.25%) |
Aug 11, 2023 | 34.55 | 34.89 | 34.55 | 34.85 | 17,317 | -0.16(-0.46%) |
Aug 10, 2023 | 35.31 | 35.80 | 34.95 | 35.01 | 9,324 | +0.21(+0.60%) |
Aug 09, 2023 | 35.62 | 35.62 | 34.80 | 34.80 | 11,979 | -0.47(-1.32%) |
Aug 08, 2023 | 35.20 | 35.27 | 34.88 | 35.27 | 9,018 | -0.56(-1.58%) |
Aug 07, 2023 | 35.81 | 35.86 | 35.45 | 35.83 | 14,207 | +0.18(+0.50%) |
Aug 04, 2023 | 36.59 | 36.59 | 35.65 | 35.65 | 26,214 | +0.08(+0.21%) |
Aug 03, 2023 | 35.12 | 35.74 | 35.12 | 35.57 | 12,973 | +0.41(+1.18%) |
Aug 02, 2023 | 35.43 | 35.43 | 34.71 | 35.16 | 41,825 | -0.92(-2.55%) |
Aug 01, 2023 | 36.21 | 36.21 | 35.83 | 36.08 | 7,894 | -0.45(-1.23%) |
Jul 31, 2023 | 36.07 | 36.53 | 36.07 | 36.53 | 27,450 | +0.66(+1.84%) |
Jul 28, 2023 | 35.68 | 35.93 | 35.42 | 35.87 | 24,014 | +1.44(+4.18%) |
Jul 27, 2023 | 35.34 | 35.49 | 34.36 | 34.43 | 15,556 | -0.50(-1.42%) |
Jul 26, 2023 | 34.54 | 35.06 | 34.54 | 34.93 | 7,972 | +0.21(+0.60%) |
Jul 25, 2023 | 35.21 | 35.23 | 34.72 | 34.72 | 7,852 | -0.18(-0.53%) |
Jul 24, 2023 | 34.83 | 35.06 | 34.57 | 34.90 | 11,774 | +0.10(+0.30%) |
Jul 21, 2023 | 35.15 | 35.15 | 34.69 | 34.80 | 10,199 | +0.02(+0.05%) |
Jul 20, 2023 | 35.66 | 35.73 | 34.70 | 34.78 | 20,563 | -1.24(-3.44%) |
Jul 19, 2023 | 35.89 | 36.10 | 35.61 | 36.02 | 139,201 | +1.21(+3.48%) |
Jul 18, 2023 | 34.57 | 35.04 | 34.55 | 34.81 | 6,002 | +0.12(+0.33%) |
Jul 17, 2023 | 34.46 | 34.78 | 34.42 | 34.69 | 5,627 | -0.03(-0.09%) |
Jul 14, 2023 | 35.02 | 35.16 | 34.65 | 34.73 | 13,222 | -0.42(-1.21%) |
Jul 13, 2023 | 34.79 | 35.24 | 34.72 | 35.15 | 118,544 | +0.71(+2.06%) |
Jul 12, 2023 | 34.70 | 34.75 | 34.31 | 34.44 | 17,813 | +0.45(+1.32%) |
Jul 11, 2023 | 33.34 | 34.04 | 33.32 | 33.99 | 21,588 | +0.89(+2.69%) |
Jul 10, 2023 | 32.40 | 33.11 | 32.34 | 33.10 | 15,313 | +0.55(+1.69%) |
Jul 07, 2023 | 31.86 | 32.73 | 31.86 | 32.55 | 11,140 | +0.88(+2.78%) |
Jul 06, 2023 | 32.12 | 32.12 | 31.47 | 31.67 | 16,797 | -1.06(-3.24%) |
Jul 05, 2023 | 32.82 | 32.82 | 32.44 | 32.73 | 20,990 | -0.19(-0.58%) |