Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 71.35 | 71.54 | 70.31 | 71.02 | 317,779 | -0.81(-1.13%) |
May 21, 2024 | 70.64 | 71.88 | 70.32 | 71.83 | 278,875 | +1.21(+1.71%) |
May 20, 2024 | 70.40 | 71.48 | 70.39 | 70.62 | 330,891 | +1.04(+1.49%) |
May 17, 2024 | 70.48 | 70.48 | 68.36 | 69.58 | 340,193 | -0.40(-0.57%) |
May 16, 2024 | 69.28 | 70.35 | 68.81 | 69.98 | 369,804 | +0.75(+1.08%) |
May 15, 2024 | 67.09 | 69.36 | 66.84 | 69.23 | 427,594 | +1.66(+2.45%) |
May 14, 2024 | 66.32 | 67.58 | 65.17 | 67.57 | 289,644 | +1.05(+1.57%) |
May 13, 2024 | 66.88 | 67.31 | 65.89 | 66.53 | 374,908 | -0.06(-0.09%) |
May 10, 2024 | 68.09 | 68.46 | 65.98 | 66.59 | 563,486 | -0.54(-0.81%) |
May 09, 2024 | 63.38 | 67.58 | 62.96 | 67.13 | 802,463 | +5.58(+9.07%) |
May 08, 2024 | 59.07 | 61.56 | 58.70 | 61.55 | 514,709 | +2.74(+4.66%) |
May 07, 2024 | 58.30 | 59.39 | 58.30 | 58.81 | 172,400 | +0.43(+0.73%) |
May 06, 2024 | 58.36 | 59.28 | 58.26 | 58.38 | 261,508 | +0.13(+0.22%) |
May 03, 2024 | 58.47 | 58.71 | 57.52 | 58.26 | 228,124 | -0.14(-0.23%) |
May 02, 2024 | 55.98 | 58.50 | 55.98 | 58.39 | 436,833 | +2.59(+4.63%) |
May 01, 2024 | 56.48 | 56.96 | 55.51 | 55.81 | 260,618 | -0.64(-1.13%) |
Apr 30, 2024 | 56.87 | 57.29 | 55.78 | 56.44 | 249,247 | -0.32(-0.56%) |
Apr 29, 2024 | 56.73 | 57.36 | 56.60 | 56.76 | 232,727 | -0.06(-0.10%) |
Apr 26, 2024 | 56.31 | 57.14 | 55.79 | 56.82 | 205,089 | +0.51(+0.91%) |
Apr 25, 2024 | 54.68 | 56.36 | 54.21 | 56.31 | 249,143 | +1.48(+2.70%) |
Apr 24, 2024 | 54.64 | 54.86 | 53.93 | 54.83 | 259,371 | +0.13(+0.23%) |
Apr 23, 2024 | 54.73 | 55.58 | 54.50 | 54.70 | 208,360 | +0.19(+0.36%) |
Apr 22, 2024 | 54.76 | 54.94 | 54.12 | 54.51 | 259,032 | -0.25(-0.46%) |
Apr 19, 2024 | 53.68 | 54.89 | 53.48 | 54.76 | 344,999 | +0.98(+1.82%) |
Apr 18, 2024 | 55.37 | 55.37 | 53.76 | 53.78 | 275,257 | -1.71(-3.09%) |
Apr 17, 2024 | 55.85 | 56.52 | 55.18 | 55.50 | 246,816 | -0.09(-0.16%) |
Apr 16, 2024 | 55.70 | 55.87 | 54.63 | 55.58 | 229,554 | -0.13(-0.23%) |
Apr 15, 2024 | 55.80 | 56.95 | 55.51 | 55.71 | 290,409 | -0.16(-0.29%) |
Apr 12, 2024 | 57.54 | 58.02 | 55.51 | 55.87 | 375,380 | -1.12(-1.97%) |
Apr 11, 2024 | 55.41 | 57.41 | 55.33 | 57.00 | 493,242 | +2.40(+4.40%) |
Apr 10, 2024 | 53.91 | 54.86 | 53.91 | 54.59 | 305,577 | +0.75(+1.39%) |
Apr 09, 2024 | 55.91 | 56.00 | 53.66 | 53.85 | 683,479 | -2.12(-3.79%) |
Apr 08, 2024 | 57.01 | 57.01 | 55.59 | 55.97 | 237,114 | -1.05(-1.83%) |
Apr 05, 2024 | 57.72 | 58.08 | 57.02 | 57.02 | 274,878 | -0.53(-0.93%) |
Apr 04, 2024 | 58.91 | 59.04 | 57.47 | 57.55 | 292,968 | -1.47(-2.49%) |
Apr 03, 2024 | 57.95 | 59.82 | 57.86 | 59.02 | 470,064 | +1.04(+1.79%) |
Apr 02, 2024 | 58.70 | 59.09 | 57.31 | 57.98 | 417,068 | -0.97(-1.64%) |
Apr 01, 2024 | 56.78 | 59.22 | 56.75 | 58.95 | 427,072 | +2.37(+4.19%) |
Mar 28, 2024 | 55.55 | 56.60 | 55.36 | 56.58 | 324,829 | +1.07(+1.92%) |
Mar 27, 2024 | 55.12 | 55.61 | 54.78 | 55.51 | 311,787 | +0.39(+0.70%) |
Mar 26, 2024 | 55.51 | 55.93 | 54.75 | 55.13 | 265,793 | -0.36(-0.65%) |
Mar 25, 2024 | 55.30 | 56.34 | 55.29 | 55.49 | 209,614 | +0.35(+0.63%) |
Mar 22, 2024 | 55.57 | 55.68 | 54.63 | 55.14 | 276,915 | -0.44(-0.78%) |
Mar 21, 2024 | 55.50 | 56.08 | 54.66 | 55.57 | 441,321 | +0.45(+0.81%) |
Mar 20, 2024 | 53.77 | 55.30 | 52.47 | 55.13 | 524,676 | +0.98(+1.81%) |
Mar 19, 2024 | 53.84 | 54.88 | 53.49 | 54.15 | 298,240 | +0.37(+0.68%) |
Mar 18, 2024 | 54.15 | 54.16 | 52.98 | 53.78 | 462,707 | -0.22(-0.41%) |
Mar 15, 2024 | 53.56 | 54.27 | 53.15 | 54.00 | 668,137 | +0.62(+1.16%) |
Mar 14, 2024 | 51.99 | 53.48 | 51.65 | 53.38 | 369,987 | +1.19(+2.28%) |
Mar 13, 2024 | 51.86 | 52.54 | 51.36 | 52.19 | 248,656 | +0.75(+1.45%) |
Mar 12, 2024 | 51.82 | 52.18 | 51.27 | 51.45 | 269,114 | -0.16(-0.32%) |
Mar 11, 2024 | 51.91 | 51.91 | 50.87 | 51.61 | 312,791 | -0.48(-0.93%) |
Mar 08, 2024 | 52.16 | 53.03 | 51.76 | 52.10 | 367,707 | -0.01(-0.02%) |
Mar 07, 2024 | 52.53 | 52.92 | 51.75 | 52.11 | 351,865 | -0.34(-0.65%) |
Mar 06, 2024 | 52.60 | 53.15 | 51.93 | 52.44 | 377,068 | -0.13(-0.24%) |
Mar 05, 2024 | 51.85 | 53.28 | 51.85 | 52.57 | 407,331 | +0.94(+1.82%) |
Mar 04, 2024 | 53.17 | 53.66 | 51.43 | 51.63 | 459,496 | -1.39(-2.63%) |
Mar 01, 2024 | 53.09 | 53.76 | 52.92 | 53.03 | 491,233 | +0.16(+0.31%) |
Feb 29, 2024 | 53.14 | 54.12 | 52.79 | 52.86 | 440,109 | -0.27(-0.51%) |
Feb 28, 2024 | 52.47 | 53.63 | 52.46 | 53.13 | 434,138 | +0.48(+0.92%) |
Feb 27, 2024 | 53.27 | 53.48 | 52.36 | 52.65 | 373,295 | -0.62(-1.16%) |
Feb 26, 2024 | 52.29 | 53.93 | 52.07 | 53.27 | 655,332 | +1.17(+2.24%) |
Feb 23, 2024 | 52.55 | 52.66 | 50.44 | 52.10 | 815,742 | -0.72(-1.37%) |
Feb 22, 2024 | 54.60 | 54.60 | 50.15 | 52.82 | 2,003,328 | -3.05(-5.45%) |
Feb 21, 2024 | 55.13 | 57.13 | 54.63 | 55.87 | 513,413 | +0.83(+1.51%) |
Feb 20, 2024 | 55.74 | 55.85 | 54.96 | 55.04 | 409,579 | -1.10(-1.96%) |
Feb 16, 2024 | 57.16 | 57.76 | 56.13 | 56.14 | 270,444 | -0.73(-1.29%) |
Feb 15, 2024 | 55.42 | 57.04 | 54.72 | 56.87 | 358,366 | +1.25(+2.25%) |
Feb 14, 2024 | 56.44 | 56.48 | 54.69 | 55.62 | 418,395 | -0.35(-0.62%) |
Feb 13, 2024 | 56.95 | 57.13 | 55.46 | 55.97 | 400,536 | -1.05(-1.84%) |
Feb 12, 2024 | 55.53 | 57.63 | 55.53 | 57.02 | 474,941 | +1.63(+2.94%) |
Feb 09, 2024 | 55.73 | 56.11 | 54.97 | 55.39 | 344,610 | -0.57(-1.02%) |
Feb 08, 2024 | 55.14 | 56.17 | 54.58 | 55.96 | 580,952 | +0.51(+0.92%) |
Feb 07, 2024 | 54.29 | 56.50 | 53.56 | 55.44 | 536,055 | +0.77(+1.41%) |
Feb 06, 2024 | 56.08 | 56.53 | 54.41 | 54.67 | 451,991 | -1.26(-2.26%) |
Feb 05, 2024 | 56.83 | 57.55 | 54.87 | 55.94 | 487,566 | -0.95(-1.68%) |
Feb 02, 2024 | 58.60 | 58.60 | 56.77 | 56.89 | 422,884 | -1.65(-2.82%) |
Feb 01, 2024 | 60.44 | 62.12 | 55.34 | 58.54 | 1,161,809 | -1.77(-2.94%) |
Jan 31, 2024 | 60.30 | 60.96 | 59.58 | 60.31 | 714,940 | +0.04(+0.06%) |
Jan 30, 2024 | 58.35 | 60.47 | 57.54 | 60.28 | 703,044 | +3.09(+5.40%) |
Jan 29, 2024 | 58.82 | 59.00 | 56.89 | 57.19 | 382,337 | -1.15(-1.97%) |
Jan 26, 2024 | 56.76 | 58.45 | 56.40 | 58.34 | 452,754 | +1.49(+2.63%) |
Jan 25, 2024 | 57.97 | 58.44 | 56.07 | 56.84 | 380,226 | -0.81(-1.40%) |
Jan 24, 2024 | 56.88 | 58.52 | 56.69 | 57.65 | 441,819 | +1.75(+3.12%) |
Jan 23, 2024 | 55.93 | 56.78 | 55.46 | 55.91 | 438,900 | -0.34(-0.60%) |
Jan 22, 2024 | 56.94 | 57.65 | 56.05 | 56.25 | 466,576 | -0.69(-1.22%) |
Jan 19, 2024 | 56.89 | 59.47 | 55.20 | 56.94 | 951,158 | +1.82(+3.31%) |
Jan 18, 2024 | 55.05 | 55.25 | 53.87 | 55.12 | 380,283 | +0.42(+0.78%) |
Jan 17, 2024 | 53.48 | 55.35 | 53.48 | 54.69 | 405,817 | +0.93(+1.72%) |
Jan 16, 2024 | 55.03 | 55.84 | 53.48 | 53.77 | 632,717 | -0.56(-1.03%) |
Jan 12, 2024 | 53.60 | 55.23 | 53.25 | 54.33 | 585,040 | +2.21(+4.24%) |
Jan 11, 2024 | 51.22 | 52.15 | 50.55 | 52.12 | 340,899 | +0.34(+0.65%) |
Jan 10, 2024 | 52.48 | 52.66 | 51.32 | 51.78 | 287,102 | -0.60(-1.14%) |
Jan 09, 2024 | 52.77 | 52.96 | 50.99 | 52.38 | 403,002 | -0.12(-0.22%) |
Jan 08, 2024 | 53.28 | 53.89 | 51.35 | 52.49 | 650,906 | -1.70(-3.13%) |
Jan 05, 2024 | 52.58 | 54.65 | 52.46 | 54.19 | 491,161 | +2.02(+3.86%) |
Jan 04, 2024 | 52.95 | 54.72 | 52.07 | 52.18 | 772,028 | +0.56(+1.08%) |
Jan 03, 2024 | 49.68 | 52.17 | 49.54 | 51.62 | 489,076 | +2.07(+4.18%) |
Jan 02, 2024 | 49.12 | 49.87 | 48.60 | 49.54 | 405,560 | +1.36(+2.82%) |
Dec 29, 2023 | 48.57 | 48.65 | 47.59 | 48.18 | 346,595 | -0.14(-0.30%) |
Dec 28, 2023 | 49.19 | 49.52 | 48.28 | 48.33 | 401,059 | -1.04(-2.11%) |
Dec 27, 2023 | 49.65 | 50.33 | 49.28 | 49.37 | 285,428 | -0.42(-0.85%) |
Dec 26, 2023 | 52.28 | 52.33 | 48.79 | 49.79 | 535,359 | -2.69(-5.13%) |
Dec 22, 2023 | 51.39 | 53.02 | 51.23 | 52.48 | 479,288 | +1.45(+2.83%) |
Dec 21, 2023 | 50.84 | 51.41 | 50.57 | 51.04 | 366,474 | +0.90(+1.79%) |
Dec 20, 2023 | 51.46 | 52.84 | 49.92 | 50.14 | 750,240 | -0.96(-1.89%) |
Dec 19, 2023 | 49.03 | 51.11 | 48.69 | 51.11 | 661,350 | +2.31(+4.74%) |
Dec 18, 2023 | 50.98 | 51.13 | 48.45 | 48.79 | 707,343 | +0.36(+0.74%) |
Dec 15, 2023 | 45.18 | 48.88 | 45.18 | 48.43 | 1,115,149 | +3.40(+7.56%) |
Dec 14, 2023 | 46.12 | 46.21 | 44.76 | 45.03 | 455,962 | -0.50(-1.10%) |
Dec 13, 2023 | 45.41 | 45.76 | 44.61 | 45.53 | 350,001 | -0.09(-0.19%) |
Dec 12, 2023 | 45.73 | 46.49 | 45.33 | 45.62 | 249,338 | -0.70(-1.52%) |
Dec 11, 2023 | 45.61 | 46.34 | 44.60 | 46.32 | 277,410 | +0.23(+0.50%) |
Dec 08, 2023 | 46.30 | 46.56 | 45.52 | 46.09 | 295,791 | +0.07(+0.15%) |
Dec 07, 2023 | 46.68 | 46.68 | 44.84 | 46.02 | 446,164 | -0.39(-0.83%) |
Dec 06, 2023 | 47.13 | 47.86 | 46.38 | 46.41 | 300,184 | -0.92(-1.94%) |
Dec 05, 2023 | 47.71 | 47.95 | 47.27 | 47.33 | 227,258 | -0.45(-0.95%) |
Dec 04, 2023 | 48.76 | 49.54 | 47.54 | 47.78 | 316,957 | -1.20(-2.44%) |
Dec 01, 2023 | 47.89 | 49.59 | 47.89 | 48.97 | 427,796 | +1.06(+2.21%) |
Nov 30, 2023 | 47.09 | 48.11 | 46.54 | 47.91 | 333,440 | +0.63(+1.33%) |
Nov 29, 2023 | 48.56 | 49.08 | 46.91 | 47.29 | 342,979 | -1.14(-2.35%) |
Nov 28, 2023 | 50.31 | 50.63 | 48.43 | 48.43 | 353,744 | -1.66(-3.31%) |
Nov 27, 2023 | 50.20 | 50.27 | 49.51 | 50.08 | 313,576 | -0.05(-0.10%) |
Nov 24, 2023 | 50.03 | 51.11 | 50.02 | 50.13 | 260,020 | +0.11(+0.21%) |
Nov 22, 2023 | 48.09 | 50.09 | 47.83 | 50.03 | 344,479 | +1.40(+2.88%) |
Nov 21, 2023 | 48.89 | 48.98 | 47.99 | 48.63 | 362,624 | -0.39(-0.79%) |
Nov 20, 2023 | 49.49 | 49.67 | 48.78 | 49.01 | 274,508 | -0.06(-0.12%) |
Nov 17, 2023 | 48.57 | 49.93 | 48.25 | 49.07 | 308,984 | +1.00(+2.09%) |
Nov 16, 2023 | 48.73 | 49.04 | 47.75 | 48.07 | 568,352 | -1.01(-2.06%) |
Nov 15, 2023 | 50.11 | 50.51 | 48.95 | 49.08 | 463,089 | -1.15(-2.28%) |
Nov 14, 2023 | 51.10 | 51.10 | 49.23 | 50.23 | 518,823 | -0.68(-1.34%) |
Nov 13, 2023 | 51.49 | 51.63 | 50.55 | 50.91 | 421,609 | -0.33(-0.64%) |
Nov 10, 2023 | 50.32 | 51.39 | 50.05 | 51.24 | 406,029 | +0.88(+1.75%) |
Nov 09, 2023 | 50.51 | 51.64 | 50.15 | 50.36 | 390,824 | +0.38(+0.77%) |
Nov 08, 2023 | 49.81 | 50.52 | 48.72 | 49.97 | 609,143 | -0.24(-0.48%) |
Nov 07, 2023 | 50.80 | 51.11 | 49.63 | 50.21 | 707,520 | -0.79(-1.54%) |
Nov 06, 2023 | 51.18 | 51.70 | 50.12 | 51.00 | 724,478 | +0.14(+0.28%) |
Nov 03, 2023 | 48.57 | 51.55 | 46.37 | 50.86 | 857,088 | +1.03(+2.06%) |
Nov 02, 2023 | 49.34 | 51.93 | 48.01 | 49.83 | 1,129,904 | +0.49(+0.99%) |
Nov 01, 2023 | 47.99 | 49.57 | 47.84 | 49.34 | 789,895 | +1.64(+3.44%) |
Oct 31, 2023 | 46.17 | 47.88 | 46.05 | 47.70 | 589,207 | +1.51(+3.26%) |
Oct 30, 2023 | 47.24 | 47.87 | 45.20 | 46.19 | 801,170 | -0.73(-1.55%) |
Oct 27, 2023 | 46.43 | 47.50 | 46.40 | 46.92 | 750,245 | +0.53(+1.14%) |
Oct 26, 2023 | 45.49 | 46.69 | 44.92 | 46.39 | 799,462 | +0.92(+2.03%) |
Oct 25, 2023 | 43.77 | 45.52 | 43.77 | 45.47 | 1,044,956 | +1.80(+4.13%) |
Oct 24, 2023 | 42.00 | 44.10 | 42.00 | 43.67 | 648,208 | +1.90(+4.55%) |
Oct 23, 2023 | 40.77 | 42.19 | 40.32 | 41.77 | 425,269 | +0.77(+1.87%) |
Oct 20, 2023 | 41.03 | 41.58 | 40.73 | 41.00 | 349,021 | -0.01(-0.02%) |
Oct 19, 2023 | 40.40 | 41.08 | 39.89 | 41.01 | 310,061 | +0.17(+0.42%) |
Oct 18, 2023 | 41.39 | 41.56 | 40.49 | 40.84 | 264,967 | -0.65(-1.57%) |
Oct 17, 2023 | 40.98 | 42.22 | 40.98 | 41.49 | 345,982 | +0.72(+1.77%) |
Oct 16, 2023 | 41.39 | 41.54 | 40.51 | 40.77 | 336,859 | -0.62(-1.51%) |
Oct 13, 2023 | 40.17 | 42.35 | 39.89 | 41.39 | 700,412 | +1.47(+3.68%) |
Oct 12, 2023 | 39.44 | 40.01 | 39.20 | 39.93 | 332,123 | +1.07(+2.74%) |
Oct 11, 2023 | 38.40 | 39.20 | 37.92 | 38.86 | 318,201 | +0.01(+0.02%) |
Oct 10, 2023 | 38.59 | 39.63 | 38.59 | 38.85 | 359,490 | +0.36(+0.92%) |
Oct 09, 2023 | 38.80 | 39.44 | 38.17 | 38.50 | 407,165 | +0.37(+0.98%) |
Oct 06, 2023 | 36.76 | 38.42 | 36.47 | 38.12 | 310,492 | +1.19(+3.22%) |
Oct 05, 2023 | 35.78 | 37.23 | 35.70 | 36.93 | 404,451 | +0.71(+1.96%) |
Oct 04, 2023 | 37.14 | 37.14 | 35.88 | 36.22 | 362,082 | -1.44(-3.82%) |
Oct 03, 2023 | 37.80 | 38.03 | 37.06 | 37.66 | 310,053 | -0.48(-1.26%) |
Oct 02, 2023 | 40.14 | 40.50 | 38.07 | 38.14 | 336,013 | -1.81(-4.54%) |
Sep 29, 2023 | 40.79 | 40.79 | 39.64 | 39.95 | 330,334 | -0.74(-1.82%) |
Sep 28, 2023 | 39.99 | 40.72 | 39.25 | 40.69 | 297,801 | +0.69(+1.73%) |
Sep 27, 2023 | 40.25 | 41.02 | 39.93 | 40.00 | 307,808 | +0.17(+0.43%) |
Sep 26, 2023 | 38.98 | 40.84 | 38.98 | 39.83 | 416,712 | +0.66(+1.69%) |
Sep 25, 2023 | 38.53 | 39.21 | 38.86 | 39.17 | 249,390 | +0.51(+1.32%) |
Sep 22, 2023 | 38.24 | 39.08 | 38.21 | 38.66 | 331,759 | +0.67(+1.77%) |
Sep 21, 2023 | 37.62 | 38.37 | 37.30 | 37.99 | 240,344 | +0.56(+1.49%) |
Sep 20, 2023 | 37.45 | 38.16 | 37.43 | 37.43 | 243,706 | +0.07(+0.18%) |
Sep 19, 2023 | 38.33 | 38.46 | 37.05 | 37.36 | 251,443 | -0.63(-1.67%) |
Sep 18, 2023 | 36.93 | 38.42 | 36.93 | 38.00 | 331,341 | +1.07(+2.88%) |
Sep 15, 2023 | 37.09 | 37.42 | 36.73 | 36.93 | 352,186 | -0.19(-0.52%) |
Sep 14, 2023 | 37.49 | 38.21 | 36.79 | 37.12 | 343,947 | +0.34(+0.91%) |
Sep 13, 2023 | 37.43 | 37.77 | 36.53 | 36.79 | 240,696 | -0.63(-1.69%) |
Sep 12, 2023 | 37.67 | 38.41 | 37.25 | 37.42 | 341,775 | -0.19(-0.51%) |
Sep 11, 2023 | 39.13 | 39.16 | 37.54 | 37.61 | 295,859 | -1.36(-3.50%) |
Sep 08, 2023 | 37.31 | 38.98 | 37.31 | 38.98 | 252,613 | +1.67(+4.48%) |
Sep 07, 2023 | 37.16 | 37.43 | 36.63 | 37.31 | 314,530 | +0.03(+0.08%) |
Sep 06, 2023 | 37.27 | 37.81 | 37.03 | 37.28 | 314,942 | +0.18(+0.49%) |
Sep 05, 2023 | 38.97 | 39.83 | 36.68 | 37.09 | 721,791 | -2.48(-6.26%) |
Sep 01, 2023 | 39.43 | 39.96 | 38.87 | 39.57 | 423,598 | +0.53(+1.35%) |
Aug 31, 2023 | 39.85 | 39.93 | 38.99 | 39.04 | 424,371 | -0.45(-1.14%) |
Aug 30, 2023 | 39.45 | 39.86 | 38.77 | 39.49 | 264,031 | -0.22(-0.56%) |
Aug 29, 2023 | 39.58 | 40.15 | 39.39 | 39.71 | 214,425 | +0.34(+0.85%) |
Aug 28, 2023 | 39.69 | 40.46 | 39.19 | 39.38 | 305,320 | -0.10(-0.24%) |
Aug 25, 2023 | 40.46 | 40.49 | 38.93 | 39.47 | 387,706 | -0.88(-2.19%) |
Aug 24, 2023 | 40.75 | 41.42 | 40.33 | 40.36 | 279,303 | -0.25(-0.61%) |
Aug 23, 2023 | 41.07 | 41.19 | 39.70 | 40.61 | 406,190 | -0.81(-1.95%) |
Aug 22, 2023 | 41.79 | 42.18 | 41.37 | 41.41 | 192,816 | -0.38(-0.92%) |
Aug 21, 2023 | 42.25 | 42.50 | 41.42 | 41.80 | 316,619 | -0.16(-0.39%) |
Aug 18, 2023 | 41.42 | 42.00 | 40.73 | 41.96 | 295,622 | -0.18(-0.43%) |
Aug 17, 2023 | 42.09 | 42.47 | 41.47 | 42.14 | 311,234 | +0.78(+1.88%) |
Aug 16, 2023 | 40.79 | 41.94 | 40.79 | 41.36 | 457,781 | +0.42(+1.03%) |
Aug 15, 2023 | 40.52 | 41.17 | 40.37 | 40.94 | 265,251 | -0.13(-0.33%) |
Aug 14, 2023 | 41.27 | 41.27 | 40.58 | 41.08 | 378,075 | -0.49(-1.18%) |
Aug 11, 2023 | 42.34 | 42.70 | 41.42 | 41.57 | 329,628 | -0.85(-2.01%) |
Aug 10, 2023 | 43.63 | 44.12 | 42.35 | 42.42 | 491,764 | -0.84(-1.94%) |
Aug 09, 2023 | 42.29 | 44.24 | 42.22 | 43.26 | 701,709 | +1.25(+2.98%) |
Aug 08, 2023 | 41.99 | 42.49 | 41.48 | 42.01 | 525,816 | -0.60(-1.41%) |
Aug 07, 2023 | 41.88 | 42.71 | 41.52 | 42.61 | 366,156 | +0.73(+1.75%) |
Aug 04, 2023 | 42.43 | 43.90 | 41.32 | 41.88 | 829,158 | -0.19(-0.45%) |
Aug 03, 2023 | 41.14 | 42.40 | 40.13 | 42.07 | 1,058,906 | +0.83(+2.01%) |
Aug 02, 2023 | 40.56 | 41.56 | 40.27 | 41.24 | 569,090 | +0.16(+0.40%) |
Aug 01, 2023 | 41.61 | 41.61 | 40.52 | 41.08 | 403,638 | -0.54(-1.31%) |
Jul 31, 2023 | 40.93 | 41.75 | 40.25 | 41.62 | 563,941 | +1.15(+2.85%) |
Jul 28, 2023 | 39.42 | 40.67 | 39.26 | 40.46 | 560,293 | +1.30(+3.31%) |
Jul 27, 2023 | 38.46 | 39.54 | 38.08 | 39.17 | 440,085 | +0.80(+2.09%) |
Jul 26, 2023 | 38.63 | 39.02 | 37.92 | 38.36 | 489,252 | -0.55(-1.42%) |
Jul 25, 2023 | 37.16 | 39.40 | 37.16 | 38.92 | 600,493 | +1.85(+4.99%) |
Jul 24, 2023 | 36.18 | 37.08 | 35.90 | 37.07 | 428,990 | +1.32(+3.68%) |
Jul 21, 2023 | 35.96 | 36.10 | 34.87 | 35.75 | 366,251 | -0.16(-0.45%) |
Jul 20, 2023 | 36.25 | 36.31 | 35.34 | 35.91 | 280,770 | -0.02(-0.05%) |
Jul 19, 2023 | 36.38 | 36.42 | 35.37 | 35.93 | 502,014 | -0.36(-1.00%) |
Jul 18, 2023 | 36.45 | 36.65 | 36.02 | 36.29 | 468,478 | -0.52(-1.40%) |
Jul 17, 2023 | 35.79 | 36.85 | 35.78 | 36.81 | 490,043 | +0.90(+2.50%) |
Jul 14, 2023 | 37.92 | 37.92 | 35.83 | 35.91 | 438,366 | -2.18(-5.71%) |
Jul 13, 2023 | 38.55 | 38.60 | 37.80 | 38.09 | 352,527 | -0.31(-0.80%) |
Jul 12, 2023 | 38.31 | 38.95 | 38.04 | 38.39 | 370,266 | +0.19(+0.50%) |
Jul 11, 2023 | 37.69 | 38.41 | 37.16 | 38.20 | 344,821 | +1.01(+2.72%) |
Jul 10, 2023 | 37.17 | 37.83 | 36.84 | 37.19 | 446,127 | -0.15(-0.41%) |
Jul 07, 2023 | 36.69 | 37.53 | 36.38 | 37.34 | 298,290 | +1.25(+3.46%) |
Jul 06, 2023 | 37.15 | 37.42 | 35.43 | 36.09 | 339,709 | -1.41(-3.77%) |
Jul 05, 2023 | 36.30 | 37.86 | 36.04 | 37.51 | 291,513 | +1.03(+2.83%) |
Jul 03, 2023 | 36.74 | 37.56 | 36.47 | 36.48 | 305,801 | -0.01(-0.03%) |
Jun 30, 2023 | 35.68 | 36.73 | 35.15 | 36.48 | 503,327 | +1.44(+4.11%) |
Jun 29, 2023 | 34.66 | 35.98 | 34.42 | 35.04 | 391,672 | +0.68(+1.97%) |
Jun 28, 2023 | 33.82 | 34.38 | 33.50 | 34.37 | 505,897 | +0.47(+1.38%) |
Jun 27, 2023 | 34.36 | 34.69 | 33.76 | 33.90 | 425,745 | -0.66(-1.91%) |
Jun 26, 2023 | 35.64 | 35.96 | 34.54 | 34.56 | 359,215 | -1.51(-4.18%) |
Jun 23, 2023 | 35.33 | 36.09 | 35.33 | 36.06 | 835,968 | -0.33(-0.92%) |
Jun 22, 2023 | 35.85 | 36.41 | 35.32 | 36.40 | 280,984 | +0.04(+0.10%) |
Jun 21, 2023 | 35.88 | 36.62 | 35.49 | 36.36 | 314,636 | +0.48(+1.33%) |
Jun 20, 2023 | 35.93 | 36.05 | 34.73 | 35.88 | 335,839 | -0.27(-0.74%) |
Jun 16, 2023 | 36.99 | 36.99 | 35.85 | 36.15 | 480,285 | -0.44(-1.20%) |