Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 44.11 | 44.15 | 43.10 | 43.13 | 564,406 | -1.17(-2.64%) |
Apr 29, 2024 | 44.06 | 44.38 | 44.03 | 44.30 | 215,137 | +0.22(+0.50%) |
Apr 26, 2024 | 44.19 | 44.23 | 43.72 | 44.08 | 495,800 | -0.29(-0.65%) |
Apr 25, 2024 | 43.97 | 44.46 | 43.73 | 44.37 | 389,146 | +0.25(+0.57%) |
Apr 24, 2024 | 43.97 | 44.15 | 43.77 | 44.12 | 255,867 | +0.03(+0.07%) |
Apr 23, 2024 | 43.73 | 44.11 | 43.52 | 44.09 | 524,890 | +0.20(+0.46%) |
Apr 22, 2024 | 43.45 | 44.14 | 43.12 | 43.89 | 529,102 | +0.28(+0.64%) |
Apr 19, 2024 | 43.03 | 43.80 | 43.03 | 43.61 | 954,535 | +0.58(+1.35%) |
Apr 18, 2024 | 43.24 | 43.41 | 42.89 | 43.03 | 1,513,440 | -0.11(-0.25%) |
Apr 17, 2024 | 43.21 | 43.57 | 42.88 | 43.14 | 981,346 | -0.12(-0.28%) |
Apr 16, 2024 | 43.50 | 43.61 | 42.95 | 43.26 | 1,584,514 | -0.43(-0.98%) |
Apr 15, 2024 | 44.21 | 44.36 | 43.59 | 43.69 | 1,340,770 | -0.35(-0.79%) |
Apr 12, 2024 | 44.87 | 45.22 | 43.87 | 44.04 | 706,287 | -0.57(-1.28%) |
Apr 11, 2024 | 44.90 | 44.90 | 44.14 | 44.61 | 490,742 | -0.15(-0.34%) |
Apr 10, 2024 | 44.47 | 44.81 | 44.31 | 44.76 | 481,437 | +0.17(+0.38%) |
Apr 09, 2024 | 44.74 | 44.89 | 44.35 | 44.59 | 509,003 | +0.00(+0.00%) |
Apr 08, 2024 | 44.74 | 44.87 | 44.42 | 44.59 | 328,017 | -0.09(-0.20%) |
Apr 05, 2024 | 44.38 | 44.80 | 44.16 | 44.68 | 553,467 | +0.41(+0.93%) |
Apr 04, 2024 | 44.36 | 44.51 | 44.12 | 44.27 | 508,584 | -0.03(-0.07%) |
Apr 03, 2024 | 44.07 | 44.34 | 43.96 | 44.30 | 434,993 | +0.36(+0.82%) |
Apr 02, 2024 | 43.55 | 43.97 | 43.42 | 43.94 | 1,085,505 | +0.68(+1.57%) |
Apr 01, 2024 | 42.98 | 43.34 | 42.68 | 43.26 | 532,225 | +0.31(+0.72%) |
Mar 28, 2024 | 42.73 | 43.01 | 42.99 | 42.95 | 717,634 | +0.39(+0.92%) |
Mar 27, 2024 | 42.17 | 42.58 | 42.10 | 42.56 | 706,335 | +0.33(+0.78%) |
Mar 26, 2024 | 42.68 | 42.72 | 42.22 | 42.23 | 826,542 | -0.36(-0.85%) |
Mar 25, 2024 | 42.30 | 42.78 | 42.28 | 42.59 | 654,962 | +0.42(+1.00%) |
Mar 22, 2024 | 42.22 | 42.33 | 42.08 | 42.17 | 258,229 | -0.09(-0.21%) |
Mar 21, 2024 | 42.17 | 42.40 | 42.11 | 42.26 | 459,036 | +0.07(+0.17%) |
Mar 20, 2024 | 41.88 | 42.29 | 41.80 | 42.19 | 284,731 | +0.09(+0.21%) |
Mar 19, 2024 | 41.75 | 42.18 | 41.73 | 42.10 | 505,110 | +0.34(+0.81%) |
Mar 18, 2024 | 41.70 | 41.80 | 41.42 | 41.76 | 419,559 | +0.19(+0.46%) |
Mar 15, 2024 | 41.50 | 41.85 | 41.48 | 41.57 | 549,440 | +0.08(+0.19%) |
Mar 14, 2024 | 41.32 | 41.52 | 41.18 | 41.49 | 1,882,389 | +0.25(+0.61%) |
Mar 13, 2024 | 40.95 | 41.43 | 40.95 | 41.24 | 479,123 | +0.60(+1.48%) |
Mar 12, 2024 | 40.65 | 40.75 | 40.42 | 40.64 | 339,583 | +0.02(+0.05%) |
Mar 11, 2024 | 40.26 | 40.62 | 40.05 | 40.62 | 497,687 | +0.27(+0.67%) |
Mar 08, 2024 | 40.37 | 40.45 | 40.18 | 40.35 | 325,619 | -0.04(-0.10%) |
Mar 07, 2024 | 40.16 | 40.56 | 40.14 | 40.39 | 419,618 | +0.27(+0.67%) |
Mar 06, 2024 | 40.28 | 40.42 | 40.03 | 40.12 | 373,403 | +0.32(+0.80%) |
Mar 05, 2024 | 39.54 | 40.02 | 39.48 | 39.80 | 352,755 | +0.21(+0.53%) |
Mar 04, 2024 | 40.01 | 40.03 | 39.56 | 39.59 | 517,052 | -0.39(-0.98%) |
Mar 01, 2024 | 39.72 | 40.15 | 39.68 | 39.98 | 526,262 | +0.53(+1.34%) |
Feb 29, 2024 | 39.41 | 39.57 | 39.33 | 39.45 | 432,619 | +0.19(+0.48%) |
Feb 28, 2024 | 39.48 | 39.69 | 39.19 | 39.26 | 528,942 | -0.26(-0.66%) |
Feb 27, 2024 | 39.58 | 39.79 | 39.39 | 39.52 | 413,711 | -0.04(-0.10%) |
Feb 26, 2024 | 39.38 | 39.73 | 39.24 | 39.56 | 401,350 | +0.05(+0.13%) |
Feb 23, 2024 | 39.45 | 39.61 | 39.20 | 39.51 | 470,693 | -0.18(-0.45%) |
Feb 22, 2024 | 39.63 | 39.87 | 39.36 | 39.69 | 474,081 | +0.01(+0.03%) |
Feb 21, 2024 | 39.10 | 39.68 | 39.05 | 39.68 | 673,219 | +0.68(+1.74%) |
Feb 20, 2024 | 39.31 | 39.37 | 38.94 | 39.00 | 563,290 | -0.30(-0.76%) |
Feb 16, 2024 | 39.30 | 39.54 | 39.19 | 39.30 | 491,353 | -0.01(-0.03%) |
Feb 15, 2024 | 38.32 | 39.38 | 38.32 | 39.31 | 523,958 | +0.96(+2.50%) |
Feb 14, 2024 | 38.62 | 38.79 | 38.22 | 38.35 | 662,854 | -0.07(-0.18%) |
Feb 13, 2024 | 38.87 | 38.93 | 38.16 | 38.42 | 489,290 | -0.45(-1.16%) |
Feb 12, 2024 | 38.59 | 38.99 | 38.59 | 38.87 | 459,246 | +0.35(+0.91%) |
Feb 09, 2024 | 38.97 | 39.12 | 38.46 | 38.52 | 586,788 | -0.37(-0.95%) |
Feb 08, 2024 | 38.61 | 39.00 | 38.58 | 38.89 | 468,954 | +0.24(+0.62%) |
Feb 07, 2024 | 38.73 | 38.80 | 38.39 | 38.65 | 579,271 | -0.11(-0.28%) |
Feb 06, 2024 | 38.63 | 39.07 | 38.55 | 38.76 | 549,749 | +0.36(+0.94%) |
Feb 05, 2024 | 38.39 | 38.63 | 38.07 | 38.40 | 615,441 | -0.25(-0.65%) |
Feb 02, 2024 | 38.88 | 38.97 | 38.47 | 38.65 | 883,622 | -0.23(-0.59%) |
Feb 01, 2024 | 39.00 | 39.35 | 38.63 | 38.88 | 3,804,294 | +0.10(+0.26%) |
Jan 31, 2024 | 39.43 | 39.43 | 38.77 | 38.78 | 570,531 | -0.65(-1.65%) |
Jan 30, 2024 | 38.79 | 39.45 | 38.69 | 39.43 | 649,864 | +0.38(+0.97%) |
Jan 29, 2024 | 39.03 | 39.08 | 38.67 | 39.05 | 747,134 | -0.02(-0.05%) |
Jan 26, 2024 | 38.79 | 39.07 | 38.51 | 39.07 | 2,108,192 | +0.35(+0.90%) |
Jan 25, 2024 | 38.29 | 38.76 | 38.04 | 38.72 | 2,898,633 | +0.73(+1.92%) |
Jan 24, 2024 | 37.83 | 38.03 | 37.65 | 37.99 | 716,296 | +0.43(+1.14%) |
Jan 23, 2024 | 37.36 | 37.77 | 37.31 | 37.56 | 381,800 | +0.11(+0.29%) |
Jan 22, 2024 | 37.36 | 37.53 | 37.10 | 37.45 | 508,840 | +0.03(+0.08%) |
Jan 19, 2024 | 37.32 | 37.45 | 37.17 | 37.42 | 458,656 | +0.05(+0.13%) |
Jan 18, 2024 | 37.44 | 37.44 | 37.02 | 37.37 | 400,621 | -0.01(-0.03%) |
Jan 17, 2024 | 37.39 | 37.60 | 37.20 | 37.38 | 735,874 | -0.40(-1.06%) |
Jan 16, 2024 | 38.53 | 38.56 | 37.75 | 37.78 | 629,271 | -0.88(-2.28%) |
Jan 12, 2024 | 38.85 | 39.01 | 38.54 | 38.66 | 526,334 | +0.39(+1.02%) |
Jan 11, 2024 | 38.44 | 38.49 | 38.11 | 38.27 | 931,620 | +0.15(+0.39%) |
Jan 10, 2024 | 38.69 | 38.69 | 38.05 | 38.12 | 2,839,517 | -0.39(-1.01%) |
Jan 09, 2024 | 39.09 | 39.09 | 38.43 | 38.51 | 369,518 | -0.54(-1.38%) |
Jan 08, 2024 | 38.94 | 39.05 | 38.45 | 39.05 | 650,906 | -0.50(-1.26%) |
Jan 05, 2024 | 39.88 | 39.90 | 39.42 | 39.55 | 778,851 | +0.05(+0.13%) |
Jan 04, 2024 | 40.16 | 40.37 | 39.46 | 39.50 | 586,818 | -0.46(-1.15%) |
Jan 03, 2024 | 39.41 | 40.06 | 39.26 | 39.96 | 2,580,566 | +0.55(+1.40%) |
Jan 02, 2024 | 39.20 | 39.71 | 39.20 | 39.41 | 868,194 | +0.30(+0.77%) |
Dec 29, 2023 | 39.19 | 39.30 | 39.02 | 39.11 | 485,715 | +0.00(+0.00%) |
Dec 28, 2023 | 39.46 | 39.64 | 39.11 | 39.11 | 581,053 | -0.58(-1.46%) |
Dec 27, 2023 | 39.85 | 39.95 | 39.60 | 39.69 | 552,362 | -0.15(-0.38%) |
Dec 26, 2023 | 39.79 | 39.96 | 39.64 | 39.84 | 415,038 | +0.43(+1.09%) |
Dec 22, 2023 | 39.66 | 39.77 | 39.40 | 39.41 | 1,304,268 | +0.05(+0.13%) |
Dec 21, 2023 | 39.21 | 39.37 | 39.02 | 39.36 | 359,100 | +0.31(+0.79%) |
Dec 20, 2023 | 39.58 | 39.73 | 39.02 | 39.05 | 685,615 | -0.36(-0.92%) |
Dec 19, 2023 | 39.14 | 39.49 | 39.07 | 39.41 | 638,841 | +0.41(+1.06%) |
Dec 18, 2023 | 39.13 | 39.44 | 38.98 | 39.00 | 636,637 | +0.41(+1.07%) |
Dec 15, 2023 | 38.89 | 38.89 | 38.46 | 38.59 | 513,065 | -0.42(-1.08%) |
Dec 14, 2023 | 38.47 | 39.07 | 38.47 | 39.01 | 766,302 | +0.96(+2.53%) |
Dec 13, 2023 | 37.54 | 38.07 | 37.37 | 38.05 | 647,629 | +0.50(+1.34%) |
Dec 12, 2023 | 37.67 | 37.67 | 37.33 | 37.54 | 601,959 | -0.42(-1.11%) |
Dec 11, 2023 | 38.02 | 38.07 | 37.81 | 37.97 | 788,404 | -0.02(-0.05%) |
Dec 08, 2023 | 37.83 | 38.06 | 37.77 | 37.99 | 877,940 | +0.41(+1.10%) |
Dec 07, 2023 | 37.87 | 38.01 | 37.45 | 37.57 | 638,423 | -0.10(-0.26%) |
Dec 06, 2023 | 38.18 | 38.30 | 37.63 | 37.67 | 683,436 | -0.68(-1.77%) |
Dec 05, 2023 | 38.79 | 38.90 | 38.31 | 38.35 | 615,188 | -0.52(-1.34%) |
Dec 04, 2023 | 38.84 | 39.11 | 38.67 | 38.87 | 529,964 | -0.32(-0.83%) |
Dec 01, 2023 | 39.03 | 39.62 | 38.94 | 39.20 | 614,698 | +0.08(+0.20%) |
Nov 30, 2023 | 39.24 | 39.60 | 38.74 | 39.12 | 504,100 | +0.26(+0.66%) |
Nov 29, 2023 | 39.34 | 39.34 | 38.78 | 38.86 | 693,495 | -0.29(-0.73%) |
Nov 28, 2023 | 39.14 | 39.45 | 39.04 | 39.15 | 416,731 | +0.10(+0.25%) |
Nov 27, 2023 | 39.12 | 39.19 | 38.79 | 39.05 | 364,355 | -0.18(-0.45%) |
Nov 24, 2023 | 39.01 | 39.50 | 38.91 | 39.23 | 319,414 | +0.30(+0.76%) |
Nov 22, 2023 | 38.33 | 38.96 | 38.20 | 38.93 | 378,820 | -0.20(-0.50%) |
Nov 21, 2023 | 39.15 | 39.25 | 38.90 | 39.13 | 756,867 | -0.14(-0.35%) |
Nov 20, 2023 | 39.30 | 39.51 | 39.21 | 39.27 | 2,088,559 | +0.17(+0.43%) |
Nov 17, 2023 | 38.51 | 39.30 | 38.50 | 39.10 | 797,907 | +0.87(+2.27%) |
Nov 16, 2023 | 38.57 | 38.65 | 37.92 | 38.23 | 799,431 | -0.69(-1.77%) |
Nov 15, 2023 | 39.02 | 39.41 | 38.91 | 38.92 | 945,777 | -0.17(-0.43%) |
Nov 14, 2023 | 38.98 | 39.20 | 38.86 | 39.09 | 755,056 | +0.34(+0.89%) |
Nov 13, 2023 | 38.44 | 38.80 | 38.39 | 38.74 | 502,396 | +0.32(+0.85%) |
Nov 10, 2023 | 38.37 | 38.46 | 38.05 | 38.42 | 940,054 | +0.41(+1.09%) |
Nov 09, 2023 | 38.26 | 38.45 | 37.99 | 38.01 | 750,107 | +0.06(+0.16%) |
Nov 08, 2023 | 38.30 | 38.49 | 37.89 | 37.95 | 1,250,755 | -0.49(-1.28%) |
Nov 07, 2023 | 38.81 | 38.87 | 38.31 | 38.44 | 1,522,839 | -0.93(-2.35%) |
Nov 06, 2023 | 39.95 | 39.95 | 39.28 | 39.36 | 1,151,930 | -0.27(-0.67%) |
Nov 03, 2023 | 40.05 | 40.05 | 39.42 | 39.63 | 1,007,202 | -0.49(-1.23%) |
Nov 02, 2023 | 39.28 | 40.19 | 39.15 | 40.12 | 1,103,333 | +1.16(+2.98%) |
Nov 01, 2023 | 39.11 | 39.36 | 38.84 | 38.96 | 1,168,031 | +0.05(+0.13%) |
Oct 31, 2023 | 38.95 | 39.08 | 38.53 | 38.91 | 756,960 | -0.09(-0.23%) |
Oct 30, 2023 | 39.04 | 39.27 | 38.68 | 39.00 | 808,792 | +0.12(+0.30%) |
Oct 27, 2023 | 39.65 | 39.75 | 38.75 | 38.88 | 877,741 | -0.58(-1.47%) |
Oct 26, 2023 | 39.49 | 39.60 | 39.12 | 39.46 | 1,387,360 | -0.30(-0.74%) |
Oct 25, 2023 | 39.72 | 39.93 | 39.53 | 39.76 | 993,824 | +0.03(+0.07%) |
Oct 24, 2023 | 40.28 | 40.28 | 39.68 | 39.73 | 1,126,975 | -0.41(-1.03%) |
Oct 23, 2023 | 40.41 | 40.56 | 40.00 | 40.14 | 2,047,512 | -0.56(-1.38%) |
Oct 20, 2023 | 41.30 | 41.34 | 40.62 | 40.70 | 4,875,717 | -0.68(-1.64%) |
Oct 19, 2023 | 41.22 | 41.65 | 40.90 | 41.38 | 19,077,180 | -0.07(-0.17%) |
Oct 18, 2023 | 41.34 | 41.61 | 41.25 | 41.45 | 971,243 | +0.22(+0.53%) |
Oct 17, 2023 | 40.69 | 41.31 | 40.66 | 41.23 | 2,793,274 | +0.37(+0.92%) |
Oct 16, 2023 | 40.80 | 40.91 | 40.46 | 40.86 | 804,540 | +0.33(+0.83%) |
Oct 13, 2023 | 40.44 | 40.73 | 40.26 | 40.53 | 530,089 | +0.75(+1.88%) |
Oct 12, 2023 | 40.08 | 40.10 | 39.55 | 39.78 | 630,515 | -0.01(-0.02%) |
Oct 11, 2023 | 39.91 | 39.91 | 39.33 | 39.79 | 388,951 | -0.29(-0.71%) |
Oct 10, 2023 | 40.01 | 40.28 | 39.84 | 40.07 | 475,724 | +0.17(+0.42%) |
Oct 09, 2023 | 39.69 | 40.06 | 39.44 | 39.91 | 585,326 | +1.21(+3.13%) |
Oct 06, 2023 | 38.40 | 38.99 | 38.01 | 38.70 | 1,580,442 | +0.33(+0.87%) |
Oct 05, 2023 | 38.03 | 38.62 | 37.97 | 38.36 | 1,032,330 | -0.04(-0.10%) |
Oct 04, 2023 | 39.16 | 39.16 | 38.13 | 38.40 | 612,232 | -1.22(-3.08%) |
Oct 03, 2023 | 39.60 | 39.72 | 39.30 | 39.62 | 478,123 | -0.14(-0.35%) |
Oct 02, 2023 | 40.56 | 40.63 | 39.53 | 39.76 | 701,208 | -0.85(-2.08%) |
Sep 29, 2023 | 41.44 | 41.44 | 40.53 | 40.60 | 405,283 | -0.76(-1.83%) |
Sep 28, 2023 | 41.22 | 41.58 | 41.14 | 41.36 | 822,901 | +0.11(+0.26%) |
Sep 27, 2023 | 40.83 | 41.35 | 40.70 | 41.25 | 890,651 | +0.84(+2.07%) |
Sep 26, 2023 | 40.36 | 40.62 | 40.27 | 40.42 | 296,007 | -0.28(-0.68%) |
Sep 25, 2023 | 40.27 | 40.72 | 40.58 | 40.69 | 634,284 | +0.41(+1.03%) |
Sep 22, 2023 | 40.50 | 40.78 | 40.28 | 40.28 | 475,227 | +0.09(+0.22%) |
Sep 21, 2023 | 40.86 | 40.97 | 40.15 | 40.19 | 357,279 | -0.57(-1.40%) |
Sep 20, 2023 | 40.94 | 41.37 | 40.76 | 40.76 | 609,030 | -0.36(-0.89%) |
Sep 19, 2023 | 41.63 | 41.71 | 40.95 | 41.13 | 289,725 | -0.16(-0.38%) |
Sep 18, 2023 | 41.29 | 41.47 | 41.08 | 41.28 | 309,998 | +0.18(+0.43%) |
Sep 15, 2023 | 41.34 | 41.57 | 41.09 | 41.11 | 288,899 | -0.41(-1.00%) |
Sep 14, 2023 | 41.27 | 41.59 | 41.26 | 41.52 | 882,226 | +0.62(+1.52%) |
Sep 13, 2023 | 41.19 | 41.27 | 40.70 | 40.90 | 661,538 | -0.21(-0.50%) |
Sep 12, 2023 | 40.66 | 41.22 | 40.61 | 41.11 | 449,061 | +0.71(+1.75%) |
Sep 11, 2023 | 41.07 | 41.18 | 40.30 | 40.40 | 684,729 | -0.28(-0.68%) |
Sep 08, 2023 | 40.55 | 40.94 | 40.53 | 40.67 | 221,364 | +0.29(+0.71%) |
Sep 07, 2023 | 40.44 | 40.71 | 40.35 | 40.39 | 339,590 | -0.13(-0.32%) |
Sep 06, 2023 | 40.46 | 40.68 | 40.24 | 40.52 | 703,639 | +0.03(+0.07%) |
Sep 05, 2023 | 40.61 | 40.80 | 40.43 | 40.49 | 490,935 | +0.17(+0.41%) |
Sep 01, 2023 | 40.08 | 40.37 | 40.00 | 40.32 | 397,907 | +0.73(+1.84%) |
Aug 31, 2023 | 39.76 | 39.83 | 39.42 | 39.59 | 321,006 | -0.01(-0.02%) |
Aug 30, 2023 | 39.60 | 39.75 | 39.53 | 39.60 | 245,978 | +0.21(+0.52%) |
Aug 29, 2023 | 39.25 | 39.43 | 38.96 | 39.39 | 308,048 | +0.23(+0.58%) |
Aug 28, 2023 | 38.95 | 39.40 | 38.95 | 39.17 | 201,495 | +0.31(+0.78%) |
Aug 25, 2023 | 38.77 | 39.00 | 38.44 | 38.86 | 296,535 | +0.38(+1.00%) |
Aug 24, 2023 | 38.46 | 38.86 | 38.40 | 38.48 | 460,205 | -0.27(-0.69%) |
Aug 23, 2023 | 38.51 | 38.83 | 38.21 | 38.74 | 195,388 | -0.12(-0.30%) |
Aug 22, 2023 | 39.16 | 39.27 | 38.84 | 38.86 | 189,531 | -0.22(-0.55%) |
Aug 21, 2023 | 39.40 | 39.54 | 38.91 | 39.08 | 442,455 | -0.14(-0.35%) |
Aug 18, 2023 | 38.67 | 39.26 | 38.57 | 39.22 | 611,877 | +0.35(+0.91%) |
Aug 17, 2023 | 38.92 | 39.34 | 38.85 | 38.86 | 349,595 | +0.38(+1.00%) |
Aug 16, 2023 | 38.70 | 39.12 | 38.45 | 38.48 | 335,610 | -0.26(-0.66%) |
Aug 15, 2023 | 39.23 | 39.27 | 38.66 | 38.73 | 240,130 | -0.71(-1.80%) |
Aug 14, 2023 | 39.47 | 39.53 | 39.17 | 39.44 | 215,859 | -0.29(-0.72%) |
Aug 11, 2023 | 39.26 | 39.75 | 39.16 | 39.73 | 598,415 | +0.36(+0.92%) |
Aug 10, 2023 | 39.48 | 39.84 | 39.17 | 39.36 | 555,127 | +0.13(+0.33%) |
Aug 09, 2023 | 39.06 | 39.57 | 39.00 | 39.24 | 611,871 | +0.48(+1.24%) |
Aug 08, 2023 | 38.03 | 38.75 | 37.73 | 38.75 | 530,774 | +0.18(+0.46%) |
Aug 07, 2023 | 38.64 | 38.77 | 38.46 | 38.58 | 214,968 | +0.11(+0.28%) |
Aug 04, 2023 | 38.61 | 39.08 | 38.47 | 38.47 | 359,524 | +0.13(+0.33%) |
Aug 03, 2023 | 38.02 | 38.65 | 37.89 | 38.34 | 471,578 | +0.32(+0.85%) |
Aug 02, 2023 | 38.35 | 38.37 | 37.68 | 38.02 | 762,724 | -0.60(-1.55%) |
Aug 01, 2023 | 38.65 | 38.78 | 38.26 | 38.62 | 331,062 | -0.30(-0.76%) |
Jul 31, 2023 | 38.49 | 39.00 | 38.49 | 38.91 | 533,054 | +0.71(+1.85%) |
Jul 28, 2023 | 38.11 | 38.22 | 37.72 | 38.20 | 369,255 | +0.13(+0.34%) |
Jul 27, 2023 | 38.62 | 38.69 | 38.01 | 38.08 | 473,778 | -0.48(-1.25%) |
Jul 26, 2023 | 38.31 | 38.66 | 38.21 | 38.56 | 421,667 | -0.05(-0.13%) |
Jul 25, 2023 | 38.38 | 38.76 | 38.20 | 38.61 | 616,594 | +0.13(+0.33%) |
Jul 24, 2023 | 38.10 | 38.69 | 38.08 | 38.48 | 576,880 | +0.56(+1.48%) |
Jul 21, 2023 | 37.82 | 37.94 | 37.58 | 37.92 | 259,817 | +0.29(+0.76%) |
Jul 20, 2023 | 37.45 | 37.69 | 37.35 | 37.63 | 1,142,325 | +0.46(+1.24%) |
Jul 19, 2023 | 37.05 | 37.40 | 36.97 | 37.17 | 296,152 | +0.23(+0.61%) |
Jul 18, 2023 | 36.56 | 37.23 | 36.49 | 36.94 | 1,109,013 | +0.36(+1.00%) |
Jul 17, 2023 | 36.56 | 36.77 | 36.50 | 36.58 | 1,245,915 | -0.10(-0.27%) |
Jul 14, 2023 | 37.49 | 37.49 | 36.61 | 36.68 | 460,423 | -0.93(-2.49%) |
Jul 13, 2023 | 37.67 | 37.90 | 37.34 | 37.61 | 1,226,577 | +0.05(+0.13%) |
Jul 12, 2023 | 37.60 | 37.79 | 37.45 | 37.56 | 461,764 | +0.40(+1.09%) |
Jul 11, 2023 | 36.63 | 37.22 | 36.62 | 37.16 | 267,230 | +0.70(+1.92%) |
Jul 10, 2023 | 36.23 | 36.58 | 36.22 | 36.46 | 381,013 | +0.18(+0.49%) |
Jul 07, 2023 | 35.54 | 36.53 | 35.45 | 36.28 | 416,669 | +0.65(+1.82%) |
Jul 06, 2023 | 36.09 | 36.19 | 35.38 | 35.63 | 443,138 | -0.87(-2.37%) |
Jul 05, 2023 | 36.84 | 36.89 | 36.33 | 36.50 | 466,874 | -0.26(-0.70%) |
Jul 03, 2023 | 36.73 | 37.03 | 36.70 | 36.76 | 502,682 | +0.13(+0.35%) |
Jun 30, 2023 | 36.61 | 36.74 | 36.39 | 36.63 | 1,165,334 | +0.27(+0.73%) |
Jun 29, 2023 | 36.12 | 36.37 | 35.95 | 36.36 | 430,485 | +0.34(+0.96%) |
Jun 28, 2023 | 35.71 | 36.10 | 35.41 | 36.02 | 848,655 | +0.23(+0.63%) |
Jun 27, 2023 | 35.75 | 35.92 | 35.60 | 35.79 | 954,631 | -0.07(-0.19%) |
Jun 26, 2023 | 35.19 | 36.03 | 35.14 | 35.86 | 666,660 | +0.60(+1.70%) |
Jun 23, 2023 | 35.25 | 35.41 | 35.07 | 35.26 | 694,918 | -0.43(-1.21%) |
Jun 22, 2023 | 35.79 | 35.85 | 35.58 | 35.69 | 314,644 | -0.48(-1.33%) |
Jun 21, 2023 | 35.70 | 36.39 | 35.70 | 36.18 | 448,117 | +0.39(+1.10%) |
Jun 20, 2023 | 36.20 | 36.21 | 35.57 | 35.78 | 371,806 | -0.70(-1.92%) |
Jun 16, 2023 | 36.67 | 36.68 | 36.40 | 36.48 | 284,608 | -0.01(-0.03%) |
Jun 15, 2023 | 36.14 | 36.72 | 36.14 | 36.49 | 338,337 | +0.40(+1.12%) |
Jun 14, 2023 | 36.70 | 36.80 | 35.85 | 36.09 | 379,086 | -0.17(-0.46%) |
Jun 13, 2023 | 36.45 | 36.85 | 36.25 | 36.25 | 513,600 | +0.21(+0.57%) |
Jun 12, 2023 | 35.98 | 36.32 | 35.80 | 36.05 | 403,984 | -0.37(-1.03%) |
Jun 09, 2023 | 36.48 | 36.69 | 36.27 | 36.42 | 374,901 | -0.11(-0.30%) |
Jun 08, 2023 | 36.63 | 36.70 | 36.01 | 36.53 | 597,380 | -0.04(-0.11%) |
Jun 07, 2023 | 35.96 | 36.59 | 35.96 | 36.57 | 300,865 | +0.77(+2.15%) |
Jun 06, 2023 | 35.17 | 35.83 | 35.07 | 35.80 | 385,643 | +0.22(+0.62%) |
Jun 05, 2023 | 36.17 | 36.26 | 35.56 | 35.58 | 772,514 | -0.22(-0.62%) |
Jun 02, 2023 | 35.50 | 35.95 | 35.36 | 35.80 | 532,720 | +0.95(+2.71%) |
Jun 01, 2023 | 34.35 | 35.12 | 34.25 | 34.85 | 898,087 | +0.59(+1.72%) |
May 31, 2023 | 34.34 | 34.46 | 34.15 | 34.26 | 601,258 | -0.70(-2.01%) |
May 30, 2023 | 34.91 | 34.98 | 34.68 | 34.97 | 551,394 | -0.44(-1.25%) |
May 26, 2023 | 35.58 | 35.69 | 35.26 | 35.41 | 322,765 | -0.01(-0.03%) |
May 25, 2023 | 35.65 | 35.65 | 35.13 | 35.42 | 321,726 | -0.67(-1.85%) |
May 24, 2023 | 36.20 | 36.34 | 35.86 | 36.09 | 346,575 | -0.01(-0.03%) |
May 23, 2023 | 35.96 | 36.45 | 35.96 | 36.10 | 468,698 | +0.31(+0.86%) |
May 22, 2023 | 35.77 | 36.04 | 35.73 | 35.79 | 286,591 | -0.08(-0.22%) |
May 19, 2023 | 35.90 | 36.13 | 35.72 | 35.87 | 269,512 | +0.21(+0.60%) |
May 18, 2023 | 35.40 | 35.67 | 35.14 | 35.65 | 343,122 | +0.13(+0.35%) |
May 17, 2023 | 35.29 | 35.68 | 35.03 | 35.53 | 572,045 | +0.57(+1.63%) |
May 16, 2023 | 35.63 | 35.74 | 34.92 | 34.96 | 275,418 | -0.80(-2.24%) |
May 15, 2023 | 35.68 | 35.94 | 35.48 | 35.76 | 342,432 | +0.24(+0.68%) |
May 12, 2023 | 35.66 | 35.90 | 35.33 | 35.52 | 301,358 | +0.00(+0.00%) |
May 11, 2023 | 35.46 | 35.59 | 35.17 | 35.52 | 318,594 | -0.42(-1.18%) |
May 10, 2023 | 36.45 | 36.48 | 35.67 | 35.94 | 502,452 | -0.32(-0.88%) |
May 09, 2023 | 35.89 | 36.49 | 35.83 | 36.26 | 478,565 | -0.02(-0.05%) |
May 08, 2023 | 36.71 | 36.84 | 36.24 | 36.28 | 320,321 | +0.04(+0.11%) |
May 05, 2023 | 36.00 | 36.47 | 36.00 | 36.24 | 530,586 | +1.01(+2.88%) |
May 04, 2023 | 35.43 | 35.79 | 35.10 | 35.23 | 399,292 | -0.21(-0.60%) |
May 03, 2023 | 35.57 | 35.86 | 35.41 | 35.44 | 394,063 | -0.54(-1.50%) |
May 02, 2023 | 37.02 | 37.02 | 35.67 | 35.98 | 1,043,449 | -1.57(-4.19%) |