Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 41.04 | 41.54 | 40.90 | 41.54 | 92,810 | +0.76(+1.87%) |
May 30, 2024 | 40.75 | 40.89 | 40.35 | 40.78 | 150,074 | +0.45(+1.11%) |
May 29, 2024 | 40.39 | 40.40 | 39.97 | 40.33 | 136,026 | -0.68(-1.67%) |
May 28, 2024 | 41.61 | 41.72 | 40.93 | 41.02 | 96,480 | -0.53(-1.26%) |
May 24, 2024 | 41.30 | 41.54 | 41.20 | 41.54 | 124,341 | +0.41(+0.99%) |
May 23, 2024 | 42.20 | 42.20 | 40.99 | 41.14 | 164,178 | -0.95(-2.26%) |
May 22, 2024 | 42.53 | 42.63 | 41.97 | 42.09 | 133,407 | -0.58(-1.35%) |
May 21, 2024 | 42.37 | 42.69 | 42.33 | 42.66 | 168,473 | +0.27(+0.63%) |
May 20, 2024 | 43.02 | 43.13 | 42.38 | 42.40 | 141,995 | -0.65(-1.52%) |
May 17, 2024 | 43.07 | 43.21 | 42.99 | 43.05 | 125,062 | +0.06(+0.14%) |
May 16, 2024 | 43.15 | 43.37 | 42.97 | 42.99 | 179,763 | -0.29(-0.66%) |
May 15, 2024 | 43.28 | 43.58 | 42.96 | 43.28 | 175,583 | +0.36(+0.83%) |
May 14, 2024 | 42.72 | 42.95 | 42.57 | 42.92 | 114,177 | +0.44(+1.03%) |
May 13, 2024 | 42.75 | 42.95 | 42.46 | 42.49 | 186,035 | -0.13(-0.30%) |
May 10, 2024 | 42.62 | 42.72 | 42.47 | 42.61 | 123,136 | +0.15(+0.35%) |
May 09, 2024 | 42.40 | 42.56 | 42.12 | 42.47 | 140,714 | +0.04(+0.09%) |
May 08, 2024 | 41.80 | 42.44 | 41.75 | 42.43 | 110,966 | +0.30(+0.71%) |
May 07, 2024 | 42.42 | 42.56 | 42.06 | 42.13 | 117,202 | -0.18(-0.42%) |
May 06, 2024 | 42.24 | 42.38 | 41.99 | 42.31 | 86,064 | +0.38(+0.90%) |
May 03, 2024 | 42.11 | 42.34 | 41.83 | 41.93 | 159,855 | +0.39(+0.93%) |
May 02, 2024 | 41.55 | 41.65 | 41.12 | 41.54 | 124,846 | +0.40(+0.96%) |
May 01, 2024 | 40.71 | 41.92 | 40.60 | 41.15 | 207,373 | +0.60(+1.49%) |
Apr 30, 2024 | 40.88 | 41.21 | 40.54 | 40.54 | 117,155 | -0.67(-1.64%) |
Apr 29, 2024 | 41.50 | 41.65 | 41.10 | 41.22 | 113,445 | -0.15(-0.36%) |
Apr 26, 2024 | 41.35 | 41.82 | 41.35 | 41.37 | 86,951 | -0.13(-0.31%) |
Apr 25, 2024 | 41.43 | 41.88 | 41.01 | 41.49 | 166,160 | -0.36(-0.85%) |
Apr 24, 2024 | 41.20 | 41.92 | 41.20 | 41.85 | 118,055 | +0.32(+0.76%) |
Apr 23, 2024 | 41.16 | 41.76 | 41.04 | 41.53 | 115,357 | +0.34(+0.82%) |
Apr 22, 2024 | 40.43 | 41.35 | 40.26 | 41.20 | 122,250 | +0.80(+1.99%) |
Apr 19, 2024 | 39.46 | 40.39 | 39.32 | 40.39 | 406,726 | +0.99(+2.52%) |
Apr 18, 2024 | 39.29 | 39.78 | 39.16 | 39.40 | 454,988 | +0.11(+0.28%) |
Apr 17, 2024 | 39.43 | 39.65 | 38.95 | 39.29 | 158,453 | -0.01(-0.03%) |
Apr 16, 2024 | 39.73 | 39.76 | 39.05 | 39.30 | 256,451 | -0.66(-1.66%) |
Apr 15, 2024 | 40.45 | 41.06 | 39.72 | 39.97 | 480,464 | -0.13(-0.32%) |
Apr 12, 2024 | 39.97 | 40.34 | 39.90 | 40.10 | 134,918 | -0.49(-1.20%) |
Apr 11, 2024 | 40.78 | 40.87 | 39.88 | 40.58 | 182,899 | -0.06(-0.15%) |
Apr 10, 2024 | 41.53 | 41.53 | 40.39 | 40.64 | 506,290 | -1.71(-4.03%) |
Apr 09, 2024 | 42.37 | 42.55 | 41.96 | 42.35 | 113,104 | +0.10(+0.23%) |
Apr 08, 2024 | 41.69 | 42.41 | 41.54 | 42.25 | 243,865 | +0.83(+2.01%) |
Apr 05, 2024 | 41.13 | 41.58 | 41.05 | 41.41 | 194,601 | +0.13(+0.31%) |
Apr 04, 2024 | 41.95 | 42.26 | 41.18 | 41.29 | 203,146 | -0.23(-0.55%) |
Apr 03, 2024 | 41.51 | 41.97 | 41.39 | 41.51 | 190,449 | -0.09(-0.21%) |
Apr 02, 2024 | 41.92 | 42.00 | 41.56 | 41.60 | 172,144 | -0.70(-1.66%) |
Apr 01, 2024 | 42.99 | 42.99 | 42.27 | 42.31 | 113,129 | -0.70(-1.64%) |
Mar 28, 2024 | 42.61 | 43.08 | 42.58 | 43.01 | 163,829 | +0.40(+0.93%) |
Mar 27, 2024 | 41.62 | 42.61 | 41.61 | 42.61 | 163,443 | +1.30(+3.14%) |
Mar 26, 2024 | 41.68 | 41.68 | 41.32 | 41.32 | 90,936 | -0.12(-0.29%) |
Mar 25, 2024 | 41.48 | 41.93 | 41.36 | 41.43 | 133,378 | +0.04(+0.10%) |
Mar 22, 2024 | 42.17 | 42.52 | 41.39 | 41.39 | 134,156 | -0.77(-1.83%) |
Mar 21, 2024 | 41.54 | 42.27 | 41.54 | 42.17 | 238,325 | +0.88(+2.12%) |
Mar 20, 2024 | 39.96 | 41.45 | 39.96 | 41.29 | 218,908 | +1.19(+2.97%) |
Mar 19, 2024 | 39.87 | 40.29 | 39.87 | 40.10 | 135,306 | +0.09(+0.22%) |
Mar 18, 2024 | 40.09 | 40.15 | 39.62 | 40.01 | 155,059 | +0.08(+0.20%) |
Mar 15, 2024 | 39.67 | 40.37 | 39.67 | 39.93 | 219,998 | +0.04(+0.10%) |
Mar 14, 2024 | 40.74 | 40.95 | 39.63 | 39.89 | 206,685 | -1.06(-2.60%) |
Mar 13, 2024 | 40.84 | 41.45 | 40.78 | 40.96 | 120,400 | +0.06(+0.14%) |
Mar 12, 2024 | 41.02 | 41.24 | 40.72 | 40.90 | 188,081 | -0.24(-0.57%) |
Mar 11, 2024 | 40.99 | 41.30 | 40.79 | 41.13 | 159,712 | -0.03(-0.07%) |
Mar 08, 2024 | 41.56 | 41.71 | 41.12 | 41.16 | 267,448 | +0.03(+0.07%) |
Mar 07, 2024 | 41.38 | 41.75 | 40.97 | 41.13 | 176,092 | +0.08(+0.19%) |
Mar 06, 2024 | 40.96 | 41.47 | 40.20 | 41.06 | 595,390 | -0.34(-0.83%) |
Mar 05, 2024 | 40.09 | 41.70 | 40.09 | 41.40 | 276,336 | +1.13(+2.81%) |
Mar 04, 2024 | 39.90 | 40.80 | 39.90 | 40.27 | 407,457 | +0.71(+1.79%) |
Mar 01, 2024 | 39.45 | 39.64 | 38.77 | 39.56 | 287,566 | -0.20(-0.50%) |
Feb 29, 2024 | 39.76 | 40.13 | 39.41 | 39.76 | 183,504 | +0.54(+1.38%) |
Feb 28, 2024 | 39.35 | 39.68 | 39.21 | 39.22 | 168,204 | -0.37(-0.94%) |
Feb 27, 2024 | 39.12 | 39.70 | 39.12 | 39.59 | 130,591 | +0.60(+1.54%) |
Feb 26, 2024 | 39.25 | 39.62 | 38.79 | 38.99 | 201,730 | -0.39(-1.00%) |
Feb 23, 2024 | 39.45 | 39.72 | 39.13 | 39.38 | 179,987 | -0.06(-0.15%) |
Feb 22, 2024 | 39.52 | 39.95 | 39.22 | 39.44 | 243,414 | +0.07(+0.17%) |
Feb 21, 2024 | 39.26 | 39.45 | 38.75 | 39.37 | 248,008 | -0.12(-0.30%) |
Feb 20, 2024 | 39.33 | 39.78 | 39.27 | 39.49 | 216,589 | -0.31(-0.77%) |
Feb 16, 2024 | 39.68 | 40.11 | 39.43 | 39.80 | 484,928 | -0.26(-0.64%) |
Feb 15, 2024 | 39.38 | 40.25 | 39.38 | 40.05 | 343,620 | +0.89(+2.26%) |
Feb 14, 2024 | 38.88 | 39.20 | 38.59 | 39.17 | 409,770 | +0.66(+1.71%) |
Feb 13, 2024 | 38.73 | 38.90 | 37.88 | 38.51 | 497,976 | -1.25(-3.14%) |
Feb 12, 2024 | 39.08 | 40.16 | 39.08 | 39.76 | 362,666 | +0.65(+1.66%) |
Feb 09, 2024 | 38.79 | 39.26 | 38.39 | 39.11 | 802,359 | +0.31(+0.81%) |
Feb 08, 2024 | 38.47 | 38.90 | 38.24 | 38.79 | 476,318 | +0.12(+0.31%) |
Feb 07, 2024 | 38.88 | 39.06 | 37.80 | 38.67 | 447,673 | -0.16(-0.41%) |
Feb 06, 2024 | 38.97 | 39.34 | 38.59 | 38.83 | 334,573 | -0.13(-0.33%) |
Feb 05, 2024 | 39.21 | 39.26 | 38.73 | 38.96 | 267,370 | -0.64(-1.62%) |
Feb 02, 2024 | 38.51 | 39.75 | 38.51 | 39.60 | 493,239 | +0.34(+0.88%) |
Feb 01, 2024 | 40.40 | 40.47 | 38.23 | 39.25 | 1,217,475 | -1.11(-2.76%) |
Jan 31, 2024 | 40.67 | 41.46 | 40.31 | 40.37 | 634,384 | -1.72(-4.09%) |
Jan 30, 2024 | 41.90 | 42.23 | 41.90 | 42.09 | 842,750 | +0.09(+0.21%) |
Jan 29, 2024 | 41.39 | 42.00 | 41.33 | 42.00 | 183,351 | +0.51(+1.23%) |
Jan 26, 2024 | 41.26 | 41.76 | 41.26 | 41.49 | 132,582 | +0.25(+0.60%) |
Jan 25, 2024 | 41.68 | 41.68 | 40.79 | 41.24 | 160,325 | -0.06(-0.14%) |
Jan 24, 2024 | 41.10 | 41.60 | 40.96 | 41.30 | 266,990 | +0.51(+1.25%) |
Jan 23, 2024 | 41.01 | 41.13 | 40.53 | 40.79 | 270,181 | -0.13(-0.31%) |
Jan 22, 2024 | 40.81 | 41.10 | 40.56 | 40.92 | 340,470 | +0.31(+0.75%) |
Jan 19, 2024 | 39.37 | 40.61 | 39.22 | 40.61 | 431,235 | +1.37(+3.49%) |
Jan 18, 2024 | 39.46 | 39.69 | 38.66 | 39.24 | 360,912 | -0.05(-0.13%) |
Jan 17, 2024 | 38.93 | 39.76 | 38.86 | 39.29 | 301,900 | -0.17(-0.42%) |
Jan 16, 2024 | 39.55 | 39.76 | 39.07 | 39.46 | 1,094,825 | -0.58(-1.45%) |
Jan 12, 2024 | 40.70 | 40.97 | 39.75 | 40.04 | 245,493 | -0.59(-1.45%) |
Jan 11, 2024 | 40.94 | 40.94 | 39.99 | 40.63 | 282,862 | -0.57(-1.39%) |
Jan 10, 2024 | 41.14 | 41.26 | 40.75 | 41.20 | 134,805 | +0.07(+0.17%) |
Jan 09, 2024 | 41.24 | 41.36 | 41.05 | 41.13 | 148,469 | -0.55(-1.32%) |
Jan 08, 2024 | 41.27 | 41.71 | 40.95 | 41.69 | 466,481 | +0.31(+0.74%) |
Jan 05, 2024 | 40.47 | 41.70 | 40.41 | 41.38 | 211,313 | +0.70(+1.72%) |
Jan 04, 2024 | 40.40 | 41.03 | 40.32 | 40.68 | 202,781 | +0.36(+0.90%) |
Jan 03, 2024 | 41.22 | 41.22 | 40.28 | 40.32 | 506,246 | -1.31(-3.15%) |
Jan 02, 2024 | 40.84 | 41.83 | 40.80 | 41.63 | 543,712 | +0.44(+1.08%) |
Dec 29, 2023 | 41.51 | 41.58 | 41.11 | 41.18 | 448,518 | -0.43(-1.04%) |
Dec 28, 2023 | 41.40 | 41.64 | 41.40 | 41.62 | 199,438 | +0.11(+0.26%) |
Dec 27, 2023 | 41.50 | 41.61 | 41.19 | 41.51 | 211,704 | +0.02(+0.05%) |
Dec 26, 2023 | 40.96 | 41.61 | 40.85 | 41.49 | 156,579 | +0.54(+1.32%) |
Dec 22, 2023 | 41.01 | 41.33 | 40.76 | 40.95 | 274,251 | +0.17(+0.41%) |
Dec 21, 2023 | 40.67 | 40.88 | 40.37 | 40.78 | 353,656 | +0.58(+1.44%) |
Dec 20, 2023 | 41.17 | 41.48 | 40.20 | 40.20 | 352,404 | -1.23(-2.97%) |
Dec 19, 2023 | 41.11 | 41.50 | 40.77 | 41.43 | 247,682 | +0.52(+1.26%) |
Dec 18, 2023 | 41.56 | 41.63 | 40.91 | 40.91 | 262,689 | -0.51(-1.22%) |
Dec 15, 2023 | 41.83 | 42.18 | 41.26 | 41.42 | 521,685 | -0.62(-1.48%) |
Dec 14, 2023 | 41.34 | 42.30 | 41.08 | 42.04 | 1,408,824 | +2.21(+5.55%) |
Dec 13, 2023 | 37.95 | 39.88 | 37.84 | 39.83 | 470,273 | +1.91(+5.03%) |
Dec 12, 2023 | 38.14 | 38.14 | 37.85 | 37.92 | 241,462 | -0.28(-0.74%) |
Dec 11, 2023 | 38.15 | 38.35 | 37.95 | 38.21 | 217,769 | -0.05(-0.13%) |
Dec 08, 2023 | 37.89 | 38.43 | 37.60 | 38.26 | 341,752 | +0.43(+1.13%) |
Dec 07, 2023 | 37.43 | 37.92 | 37.33 | 37.83 | 166,014 | +0.57(+1.54%) |
Dec 06, 2023 | 37.61 | 38.31 | 37.20 | 37.25 | 304,651 | -0.10(-0.26%) |
Dec 05, 2023 | 37.56 | 37.56 | 37.21 | 37.35 | 230,361 | -0.47(-1.24%) |
Dec 04, 2023 | 37.09 | 37.82 | 37.09 | 37.82 | 252,649 | +0.37(+0.99%) |
Dec 01, 2023 | 35.79 | 37.48 | 35.71 | 37.45 | 306,696 | +1.50(+4.17%) |
Nov 30, 2023 | 35.87 | 36.12 | 35.56 | 35.95 | 268,576 | +0.27(+0.76%) |
Nov 29, 2023 | 35.10 | 36.01 | 35.10 | 35.68 | 352,831 | +0.81(+2.32%) |
Nov 28, 2023 | 34.70 | 34.93 | 34.46 | 34.87 | 314,125 | +0.10(+0.28%) |
Nov 27, 2023 | 34.74 | 34.83 | 34.51 | 34.77 | 166,899 | -0.17(-0.47%) |
Nov 24, 2023 | 34.80 | 35.06 | 34.61 | 34.94 | 84,895 | +0.18(+0.50%) |
Nov 22, 2023 | 35.05 | 35.14 | 34.62 | 34.76 | 188,507 | -0.02(-0.06%) |
Nov 21, 2023 | 35.30 | 35.31 | 34.74 | 34.78 | 137,969 | -0.65(-1.84%) |
Nov 20, 2023 | 35.38 | 35.52 | 35.01 | 35.43 | 205,605 | -0.04(-0.11%) |
Nov 17, 2023 | 35.32 | 35.52 | 35.06 | 35.47 | 185,427 | +0.51(+1.45%) |
Nov 16, 2023 | 35.21 | 35.30 | 34.72 | 34.97 | 249,592 | -0.29(-0.83%) |
Nov 15, 2023 | 34.50 | 35.34 | 34.50 | 35.26 | 403,735 | +0.79(+2.29%) |
Nov 14, 2023 | 33.58 | 34.87 | 33.58 | 34.47 | 771,500 | +2.00(+6.18%) |
Nov 13, 2023 | 32.36 | 32.63 | 32.11 | 32.47 | 397,972 | -0.11(-0.33%) |
Nov 10, 2023 | 32.48 | 32.62 | 32.08 | 32.57 | 205,971 | +0.25(+0.78%) |
Nov 09, 2023 | 33.12 | 33.16 | 32.22 | 32.32 | 264,312 | -0.60(-1.83%) |
Nov 08, 2023 | 33.24 | 33.24 | 32.81 | 32.92 | 921,279 | -0.28(-0.85%) |
Nov 07, 2023 | 33.25 | 33.46 | 33.06 | 33.20 | 179,391 | -0.24(-0.73%) |
Nov 06, 2023 | 33.93 | 34.09 | 33.24 | 33.45 | 268,102 | -0.43(-1.26%) |
Nov 03, 2023 | 33.59 | 34.15 | 33.56 | 33.88 | 504,375 | +1.11(+3.39%) |
Nov 02, 2023 | 31.26 | 32.77 | 31.26 | 32.77 | 505,553 | +1.82(+5.88%) |
Nov 01, 2023 | 30.96 | 31.13 | 30.55 | 30.95 | 263,149 | -0.05(-0.16%) |
Oct 31, 2023 | 30.71 | 31.00 | 30.47 | 31.00 | 132,329 | +0.32(+1.05%) |
Oct 30, 2023 | 30.43 | 30.77 | 30.14 | 30.67 | 251,874 | +0.53(+1.74%) |
Oct 27, 2023 | 30.98 | 30.99 | 29.95 | 30.15 | 385,218 | -0.91(-2.94%) |
Oct 26, 2023 | 30.34 | 31.31 | 30.32 | 31.06 | 593,144 | +0.81(+2.67%) |
Oct 25, 2023 | 30.06 | 30.35 | 29.64 | 30.26 | 467,747 | -0.04(-0.13%) |
Oct 24, 2023 | 30.40 | 30.57 | 29.93 | 30.30 | 517,729 | +0.10(+0.32%) |
Oct 23, 2023 | 30.27 | 30.78 | 30.15 | 30.20 | 463,507 | -0.17(-0.55%) |
Oct 20, 2023 | 31.61 | 31.61 | 30.29 | 30.36 | 446,856 | -1.44(-4.53%) |
Oct 19, 2023 | 32.19 | 32.82 | 31.76 | 31.80 | 460,752 | -0.34(-1.06%) |
Oct 18, 2023 | 32.84 | 32.91 | 32.10 | 32.14 | 283,021 | -1.01(-3.05%) |
Oct 17, 2023 | 32.11 | 33.51 | 32.11 | 33.16 | 510,762 | +0.84(+2.59%) |
Oct 16, 2023 | 31.97 | 32.40 | 31.75 | 32.32 | 242,873 | +0.69(+2.18%) |
Oct 13, 2023 | 32.41 | 32.47 | 31.46 | 31.63 | 412,914 | -0.49(-1.52%) |
Oct 12, 2023 | 32.63 | 32.63 | 31.91 | 32.11 | 311,107 | -0.45(-1.37%) |
Oct 11, 2023 | 32.65 | 33.09 | 32.32 | 32.56 | 249,014 | +0.00(+0.00%) |
Oct 10, 2023 | 32.31 | 32.84 | 32.23 | 32.56 | 215,379 | +0.70(+2.20%) |
Oct 09, 2023 | 31.52 | 32.01 | 31.43 | 31.86 | 229,418 | +0.07(+0.21%) |
Oct 06, 2023 | 31.43 | 32.18 | 31.09 | 31.79 | 331,217 | +0.06(+0.18%) |
Oct 05, 2023 | 31.24 | 31.83 | 31.08 | 31.74 | 372,106 | +0.41(+1.30%) |
Oct 04, 2023 | 31.23 | 31.39 | 30.83 | 31.33 | 341,982 | +0.18(+0.56%) |
Oct 03, 2023 | 31.53 | 31.59 | 31.01 | 31.15 | 408,599 | -0.56(-1.78%) |
Oct 02, 2023 | 32.62 | 32.64 | 31.62 | 31.72 | 383,038 | -0.98(-3.01%) |
Sep 29, 2023 | 32.64 | 33.13 | 32.53 | 32.70 | 251,771 | +0.38(+1.17%) |
Sep 28, 2023 | 31.95 | 32.55 | 31.94 | 32.32 | 355,773 | +0.37(+1.16%) |
Sep 27, 2023 | 32.30 | 32.30 | 31.66 | 31.95 | 271,930 | -0.21(-0.67%) |
Sep 26, 2023 | 32.40 | 32.77 | 32.06 | 32.16 | 370,409 | -0.59(-1.79%) |
Sep 25, 2023 | 32.26 | 32.75 | 32.56 | 32.75 | 202,378 | +0.42(+1.31%) |
Sep 22, 2023 | 32.66 | 32.74 | 32.25 | 32.33 | 207,575 | -0.25(-0.77%) |
Sep 21, 2023 | 32.91 | 33.26 | 32.58 | 32.58 | 475,659 | -0.50(-1.51%) |
Sep 20, 2023 | 33.53 | 33.82 | 33.07 | 33.07 | 282,697 | -0.23(-0.69%) |
Sep 19, 2023 | 33.37 | 33.57 | 32.99 | 33.30 | 263,903 | -0.07(-0.20%) |
Sep 18, 2023 | 33.68 | 33.68 | 33.24 | 33.37 | 215,928 | -0.44(-1.30%) |
Sep 15, 2023 | 33.73 | 34.01 | 33.56 | 33.81 | 245,485 | -0.25(-0.73%) |
Sep 14, 2023 | 33.82 | 34.28 | 33.77 | 34.06 | 179,543 | +0.61(+1.83%) |
Sep 13, 2023 | 34.42 | 34.61 | 33.27 | 33.45 | 218,183 | -0.79(-2.30%) |
Sep 12, 2023 | 33.59 | 34.46 | 33.55 | 34.23 | 398,355 | +0.71(+2.12%) |
Sep 11, 2023 | 33.68 | 34.06 | 33.49 | 33.53 | 266,331 | +0.12(+0.37%) |
Sep 08, 2023 | 33.06 | 33.45 | 32.65 | 33.40 | 284,084 | +0.43(+1.31%) |
Sep 07, 2023 | 33.34 | 33.65 | 32.86 | 32.97 | 258,525 | -0.53(-1.57%) |
Sep 06, 2023 | 34.05 | 34.22 | 33.29 | 33.50 | 353,273 | -0.72(-2.10%) |
Sep 05, 2023 | 34.58 | 34.94 | 34.22 | 34.22 | 182,697 | -0.52(-1.49%) |
Sep 01, 2023 | 34.41 | 34.89 | 34.41 | 34.73 | 216,158 | +0.57(+1.66%) |
Aug 31, 2023 | 34.16 | 34.40 | 33.99 | 34.17 | 149,811 | +0.11(+0.31%) |
Aug 30, 2023 | 34.30 | 34.36 | 33.96 | 34.06 | 217,065 | -0.21(-0.62%) |
Aug 29, 2023 | 33.74 | 34.39 | 33.53 | 34.27 | 226,421 | +0.54(+1.59%) |
Aug 28, 2023 | 33.50 | 33.99 | 33.44 | 33.74 | 198,957 | +0.49(+1.47%) |
Aug 25, 2023 | 33.65 | 33.88 | 32.95 | 33.25 | 463,604 | -0.23(-0.69%) |
Aug 24, 2023 | 33.47 | 34.05 | 33.42 | 33.48 | 215,403 | +0.04(+0.11%) |
Aug 23, 2023 | 33.04 | 33.49 | 32.77 | 33.44 | 242,792 | +0.42(+1.28%) |
Aug 22, 2023 | 33.99 | 34.09 | 33.01 | 33.02 | 321,804 | -0.98(-2.88%) |
Aug 21, 2023 | 34.28 | 34.28 | 33.65 | 34.00 | 231,207 | -0.10(-0.28%) |
Aug 18, 2023 | 33.89 | 34.23 | 33.71 | 34.09 | 283,231 | -0.08(-0.22%) |
Aug 17, 2023 | 34.42 | 34.54 | 34.08 | 34.17 | 315,316 | -0.04(-0.11%) |
Aug 16, 2023 | 34.47 | 34.61 | 34.13 | 34.21 | 466,849 | -0.35(-1.00%) |
Aug 15, 2023 | 35.12 | 35.24 | 34.47 | 34.55 | 680,729 | -1.15(-3.22%) |
Aug 14, 2023 | 36.29 | 36.29 | 35.59 | 35.70 | 275,750 | -0.84(-2.31%) |
Aug 11, 2023 | 36.19 | 36.69 | 36.13 | 36.55 | 246,866 | +0.13(+0.37%) |
Aug 10, 2023 | 36.51 | 36.81 | 36.22 | 36.41 | 387,401 | +0.10(+0.26%) |
Aug 09, 2023 | 36.79 | 36.93 | 36.30 | 36.32 | 379,267 | -0.70(-1.89%) |
Aug 08, 2023 | 36.08 | 37.06 | 35.70 | 37.02 | 564,138 | -0.43(-1.15%) |
Aug 07, 2023 | 37.20 | 37.51 | 37.11 | 37.45 | 324,107 | +0.34(+0.90%) |
Aug 04, 2023 | 37.08 | 37.51 | 36.96 | 37.11 | 382,499 | -0.02(-0.05%) |
Aug 03, 2023 | 36.60 | 37.21 | 36.39 | 37.13 | 255,857 | +0.40(+1.10%) |
Aug 02, 2023 | 36.49 | 36.79 | 36.17 | 36.73 | 371,609 | -0.27(-0.73%) |
Aug 01, 2023 | 37.25 | 37.28 | 36.60 | 37.00 | 235,836 | -0.54(-1.43%) |
Jul 31, 2023 | 37.55 | 37.73 | 37.20 | 37.53 | 361,037 | +0.14(+0.38%) |
Jul 28, 2023 | 37.24 | 37.44 | 36.86 | 37.39 | 325,590 | +0.66(+1.80%) |
Jul 27, 2023 | 37.72 | 37.77 | 36.61 | 36.73 | 547,952 | -0.63(-1.69%) |
Jul 26, 2023 | 36.86 | 37.55 | 36.86 | 37.36 | 599,540 | +1.14(+3.15%) |
Jul 25, 2023 | 37.01 | 37.09 | 36.20 | 36.22 | 738,191 | -0.70(-1.90%) |
Jul 24, 2023 | 36.31 | 37.13 | 36.30 | 36.92 | 559,655 | +0.67(+1.85%) |
Jul 21, 2023 | 37.01 | 37.01 | 36.10 | 36.25 | 655,851 | -0.49(-1.33%) |
Jul 20, 2023 | 36.55 | 36.78 | 36.09 | 36.74 | 2,772,448 | -0.07(-0.18%) |
Jul 19, 2023 | 35.88 | 36.92 | 35.63 | 36.80 | 2,446,614 | +1.10(+3.09%) |
Jul 18, 2023 | 34.54 | 35.71 | 34.44 | 35.70 | 831,045 | +1.13(+3.27%) |
Jul 17, 2023 | 34.13 | 34.70 | 33.96 | 34.57 | 473,209 | +0.42(+1.24%) |
Jul 14, 2023 | 35.22 | 35.22 | 34.00 | 34.15 | 460,721 | -0.61(-1.77%) |
Jul 13, 2023 | 34.40 | 34.94 | 34.27 | 34.76 | 328,769 | +0.58(+1.71%) |
Jul 12, 2023 | 34.39 | 34.92 | 34.07 | 34.18 | 493,854 | +0.40(+1.19%) |
Jul 11, 2023 | 33.46 | 33.90 | 33.20 | 33.77 | 530,575 | +0.54(+1.62%) |
Jul 10, 2023 | 32.96 | 33.47 | 32.86 | 33.24 | 467,229 | +0.17(+0.52%) |
Jul 07, 2023 | 32.33 | 33.37 | 32.33 | 33.07 | 452,028 | +0.67(+2.07%) |
Jul 06, 2023 | 32.37 | 32.43 | 31.71 | 32.39 | 516,743 | -0.39(-1.20%) |
Jul 05, 2023 | 32.83 | 33.25 | 32.53 | 32.79 | 398,275 | -0.34(-1.01%) |
Jul 03, 2023 | 32.54 | 33.27 | 32.51 | 33.12 | 243,762 | +0.66(+2.04%) |
Jun 30, 2023 | 32.82 | 32.95 | 32.36 | 32.46 | 332,086 | -0.04(-0.12%) |
Jun 29, 2023 | 32.28 | 32.71 | 32.21 | 32.50 | 580,663 | +0.56(+1.74%) |
Jun 28, 2023 | 32.00 | 32.00 | 31.51 | 31.94 | 342,805 | -0.07(-0.21%) |
Jun 27, 2023 | 31.65 | 32.22 | 31.32 | 32.01 | 456,548 | +0.40(+1.27%) |
Jun 26, 2023 | 31.43 | 31.97 | 31.43 | 31.61 | 261,688 | +0.34(+1.07%) |
Jun 23, 2023 | 31.32 | 31.61 | 31.20 | 31.27 | 435,572 | -0.36(-1.15%) |
Jun 22, 2023 | 32.55 | 32.57 | 31.60 | 31.64 | 541,099 | -1.00(-3.06%) |
Jun 21, 2023 | 32.86 | 32.95 | 32.47 | 32.63 | 367,969 | -0.22(-0.67%) |
Jun 20, 2023 | 32.99 | 33.02 | 32.56 | 32.85 | 441,734 | -0.32(-0.95%) |
Jun 16, 2023 | 33.54 | 33.56 | 32.91 | 33.17 | 451,985 | -0.31(-0.92%) |