Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 30.44 | 30.72 | 30.16 | 30.34 | 37,222 | +0.09(+0.30%) |
May 23, 2024 | 31.11 | 31.73 | 30.13 | 30.25 | 36,580 | -0.89(-2.86%) |
May 22, 2024 | 31.28 | 31.39 | 31.00 | 31.14 | 57,063 | -0.01(-0.03%) |
May 21, 2024 | 31.29 | 31.61 | 30.75 | 31.15 | 67,290 | -0.21(-0.67%) |
May 20, 2024 | 31.02 | 31.50 | 30.58 | 31.36 | 48,396 | +0.36(+1.16%) |
May 17, 2024 | 32.09 | 32.48 | 30.58 | 31.00 | 61,458 | -0.84(-2.64%) |
May 16, 2024 | 31.70 | 32.43 | 31.06 | 31.84 | 61,532 | +0.28(+0.89%) |
May 15, 2024 | 31.56 | 32.12 | 30.43 | 31.56 | 111,354 | +0.27(+0.86%) |
May 14, 2024 | 30.06 | 31.63 | 30.06 | 31.29 | 127,684 | +1.76(+5.96%) |
May 13, 2024 | 31.65 | 32.09 | 29.27 | 29.53 | 99,527 | -1.53(-4.93%) |
May 10, 2024 | 28.80 | 31.58 | 28.51 | 31.06 | 150,054 | +2.31(+8.03%) |
May 09, 2024 | 29.58 | 29.79 | 28.61 | 28.75 | 68,895 | -1.01(-3.39%) |
May 08, 2024 | 35.74 | 35.74 | 29.62 | 29.76 | 135,037 | -5.87(-16.47%) |
May 07, 2024 | 35.35 | 35.81 | 35.06 | 35.63 | 61,090 | +0.48(+1.37%) |
May 06, 2024 | 34.93 | 35.46 | 34.75 | 35.15 | 43,529 | +0.28(+0.80%) |
May 03, 2024 | 35.08 | 35.20 | 34.47 | 34.87 | 55,554 | -0.10(-0.29%) |
May 02, 2024 | 34.82 | 35.13 | 34.11 | 34.97 | 59,355 | +0.33(+0.95%) |
May 01, 2024 | 34.38 | 34.86 | 33.78 | 34.64 | 47,808 | +0.39(+1.14%) |
Apr 30, 2024 | 34.15 | 34.50 | 33.62 | 34.25 | 48,956 | -0.05(-0.15%) |
Apr 29, 2024 | 33.85 | 34.53 | 33.85 | 34.30 | 55,160 | +0.49(+1.45%) |
Apr 26, 2024 | 33.48 | 33.87 | 33.36 | 33.81 | 39,881 | +0.22(+0.65%) |
Apr 25, 2024 | 34.20 | 34.31 | 33.48 | 33.59 | 43,220 | -0.68(-1.98%) |
Apr 24, 2024 | 34.01 | 34.27 | 33.64 | 34.27 | 42,847 | +0.03(+0.09%) |
Apr 23, 2024 | 33.56 | 34.65 | 33.56 | 34.24 | 74,201 | +0.55(+1.63%) |
Apr 22, 2024 | 33.87 | 34.55 | 33.62 | 33.69 | 39,683 | -0.34(-1.00%) |
Apr 19, 2024 | 32.67 | 34.37 | 32.08 | 34.03 | 68,390 | +1.16(+3.53%) |
Apr 18, 2024 | 33.16 | 33.52 | 32.69 | 32.87 | 55,569 | -0.45(-1.35%) |
Apr 17, 2024 | 35.84 | 35.84 | 33.25 | 33.32 | 41,923 | -1.04(-3.03%) |
Apr 16, 2024 | 33.99 | 34.91 | 33.94 | 34.36 | 35,120 | +0.14(+0.41%) |
Apr 15, 2024 | 34.01 | 34.34 | 33.68 | 34.22 | 40,334 | +0.12(+0.35%) |
Apr 12, 2024 | 34.79 | 35.00 | 33.88 | 34.10 | 47,918 | -0.65(-1.87%) |
Apr 11, 2024 | 35.32 | 35.33 | 34.69 | 34.75 | 51,852 | -0.66(-1.86%) |
Apr 10, 2024 | 36.51 | 36.76 | 35.04 | 35.41 | 53,187 | -1.50(-4.06%) |
Apr 09, 2024 | 37.27 | 37.61 | 36.78 | 36.91 | 40,247 | -0.36(-0.97%) |
Apr 08, 2024 | 37.18 | 37.75 | 36.97 | 37.27 | 31,166 | +0.27(+0.73%) |
Apr 05, 2024 | 36.96 | 37.39 | 36.53 | 37.00 | 31,862 | -0.09(-0.24%) |
Apr 04, 2024 | 36.62 | 37.33 | 36.50 | 37.09 | 55,905 | +0.83(+2.29%) |
Apr 03, 2024 | 36.32 | 36.64 | 36.09 | 36.26 | 49,057 | -0.32(-0.87%) |
Apr 02, 2024 | 38.97 | 39.46 | 36.43 | 36.58 | 58,993 | -2.76(-7.02%) |
Apr 01, 2024 | 39.97 | 39.98 | 38.98 | 39.34 | 49,730 | -0.27(-0.68%) |
Mar 28, 2024 | 39.25 | 39.84 | 39.25 | 39.61 | 61,761 | +0.21(+0.53%) |
Mar 27, 2024 | 39.85 | 39.85 | 39.30 | 39.40 | 55,627 | -0.18(-0.45%) |
Mar 26, 2024 | 39.54 | 40.01 | 39.43 | 39.58 | 86,998 | +0.22(+0.56%) |
Mar 25, 2024 | 39.88 | 39.93 | 39.12 | 39.36 | 41,905 | -0.50(-1.25%) |
Mar 22, 2024 | 40.28 | 40.53 | 39.65 | 39.86 | 52,713 | -0.42(-1.04%) |
Mar 21, 2024 | 40.16 | 40.57 | 40.00 | 40.28 | 84,631 | +0.08(+0.20%) |
Mar 20, 2024 | 39.78 | 40.46 | 39.53 | 40.20 | 79,412 | +0.43(+1.08%) |
Mar 19, 2024 | 39.75 | 39.88 | 39.54 | 39.77 | 49,618 | +0.12(+0.30%) |
Mar 18, 2024 | 39.49 | 40.32 | 39.38 | 39.65 | 47,686 | +0.07(+0.18%) |
Mar 15, 2024 | 39.29 | 39.74 | 39.29 | 39.58 | 85,453 | +0.03(+0.08%) |
Mar 14, 2024 | 39.79 | 39.88 | 39.19 | 39.55 | 35,473 | -0.40(-1.00%) |
Mar 13, 2024 | 39.86 | 40.28 | 39.69 | 39.95 | 38,549 | -0.02(-0.05%) |
Mar 12, 2024 | 40.01 | 40.32 | 39.81 | 39.97 | 25,141 | -0.15(-0.37%) |
Mar 11, 2024 | 40.11 | 40.50 | 40.02 | 40.12 | 41,540 | -0.22(-0.54%) |
Mar 08, 2024 | 40.56 | 40.65 | 40.14 | 40.34 | 72,453 | +0.04(+0.10%) |
Mar 07, 2024 | 40.18 | 40.60 | 39.95 | 40.30 | 44,441 | +0.09(+0.22%) |
Mar 06, 2024 | 39.55 | 40.48 | 39.05 | 40.21 | 77,996 | +0.68(+1.71%) |
Mar 05, 2024 | 40.08 | 40.32 | 39.35 | 39.53 | 50,753 | -0.56(-1.39%) |
Mar 04, 2024 | 40.29 | 40.74 | 39.90 | 40.09 | 85,984 | -0.35(-0.86%) |
Mar 01, 2024 | 40.37 | 40.64 | 40.20 | 40.44 | 61,197 | +0.24(+0.60%) |
Feb 29, 2024 | 41.20 | 41.37 | 39.71 | 40.20 | 124,016 | -0.63(-1.54%) |
Feb 28, 2024 | 40.56 | 41.34 | 40.24 | 40.83 | 66,178 | +0.07(+0.17%) |
Feb 27, 2024 | 40.51 | 41.87 | 40.37 | 40.76 | 127,237 | +0.32(+0.79%) |
Feb 26, 2024 | 39.62 | 40.53 | 39.62 | 40.44 | 141,296 | +0.56(+1.40%) |
Feb 23, 2024 | 39.67 | 40.00 | 39.31 | 39.88 | 44,151 | +0.33(+0.83%) |
Feb 22, 2024 | 39.31 | 39.90 | 38.75 | 39.55 | 81,530 | +0.07(+0.18%) |
Feb 21, 2024 | 38.88 | 39.56 | 38.88 | 39.48 | 26,964 | +0.55(+1.41%) |
Feb 20, 2024 | 38.79 | 39.23 | 38.33 | 38.93 | 84,873 | -0.18(-0.46%) |
Feb 16, 2024 | 39.43 | 39.97 | 38.54 | 39.11 | 81,857 | -0.15(-0.38%) |
Feb 15, 2024 | 39.76 | 39.92 | 39.14 | 39.26 | 87,065 | -0.46(-1.15%) |
Feb 14, 2024 | 38.02 | 39.81 | 37.01 | 39.72 | 59,773 | +2.29(+6.13%) |
Feb 13, 2024 | 38.56 | 38.88 | 37.14 | 37.43 | 150,457 | -1.45(-3.72%) |
Feb 12, 2024 | 38.27 | 38.96 | 38.15 | 38.87 | 47,517 | +0.52(+1.35%) |
Feb 09, 2024 | 37.87 | 38.60 | 37.67 | 38.35 | 50,924 | +0.50(+1.32%) |
Feb 08, 2024 | 37.12 | 37.96 | 36.69 | 37.86 | 94,195 | +0.63(+1.69%) |
Feb 07, 2024 | 37.45 | 37.63 | 37.05 | 37.23 | 44,444 | -0.21(-0.56%) |
Feb 06, 2024 | 36.76 | 37.54 | 36.55 | 37.44 | 42,617 | +0.68(+1.84%) |
Feb 05, 2024 | 36.72 | 37.16 | 36.10 | 36.76 | 91,187 | -0.14(-0.38%) |
Feb 02, 2024 | 38.35 | 38.92 | 36.70 | 36.90 | 55,493 | -1.81(-4.69%) |
Feb 01, 2024 | 39.28 | 39.60 | 38.37 | 38.71 | 69,649 | -0.57(-1.45%) |
Jan 31, 2024 | 39.62 | 40.06 | 39.28 | 39.28 | 57,056 | -0.16(-0.40%) |
Jan 30, 2024 | 39.99 | 40.39 | 39.19 | 39.44 | 41,445 | -0.50(-1.25%) |
Jan 29, 2024 | 39.85 | 40.06 | 39.72 | 39.94 | 65,259 | -0.04(-0.10%) |
Jan 26, 2024 | 40.19 | 40.21 | 39.68 | 39.98 | 46,611 | +0.00(+0.00%) |
Jan 25, 2024 | 40.16 | 40.18 | 39.81 | 39.98 | 52,149 | +0.04(+0.10%) |
Jan 24, 2024 | 40.05 | 40.05 | 39.65 | 39.94 | 46,166 | +0.12(+0.30%) |
Jan 23, 2024 | 40.28 | 40.34 | 39.33 | 39.82 | 50,112 | -0.24(-0.60%) |
Jan 22, 2024 | 39.40 | 40.06 | 39.40 | 40.06 | 52,608 | +0.89(+2.27%) |
Jan 19, 2024 | 39.63 | 39.63 | 38.89 | 39.17 | 45,254 | -0.25(-0.63%) |
Jan 18, 2024 | 39.37 | 39.47 | 38.74 | 39.42 | 43,597 | -0.06(-0.15%) |
Jan 17, 2024 | 39.59 | 40.23 | 39.27 | 39.48 | 71,931 | -0.11(-0.28%) |
Jan 16, 2024 | 38.89 | 39.67 | 38.80 | 39.59 | 73,966 | +0.53(+1.35%) |
Jan 12, 2024 | 39.63 | 39.68 | 38.93 | 39.06 | 79,442 | -0.10(-0.25%) |
Jan 11, 2024 | 38.99 | 39.66 | 38.78 | 39.16 | 100,886 | +0.20(+0.51%) |
Jan 10, 2024 | 38.05 | 38.99 | 38.05 | 38.96 | 92,207 | +0.90(+2.36%) |
Jan 09, 2024 | 38.27 | 38.51 | 37.80 | 38.06 | 72,797 | -0.42(-1.09%) |
Jan 08, 2024 | 37.79 | 38.66 | 37.54 | 38.48 | 69,174 | +0.47(+1.23%) |
Jan 05, 2024 | 40.08 | 40.12 | 37.95 | 38.01 | 100,754 | -2.15(-5.36%) |
Jan 04, 2024 | 41.13 | 41.26 | 40.11 | 40.17 | 78,103 | -0.73(-1.78%) |
Jan 03, 2024 | 41.46 | 42.05 | 40.76 | 40.90 | 480,988 | -0.18(-0.44%) |
Jan 02, 2024 | 39.50 | 41.23 | 39.37 | 41.08 | 359,433 | +1.64(+4.15%) |
Dec 29, 2023 | 39.43 | 39.74 | 39.20 | 39.44 | 54,082 | +0.15(+0.38%) |
Dec 28, 2023 | 39.03 | 39.65 | 38.89 | 39.29 | 52,085 | +0.15(+0.38%) |
Dec 27, 2023 | 39.40 | 39.43 | 38.99 | 39.14 | 39,969 | -0.18(-0.45%) |
Dec 26, 2023 | 39.85 | 39.85 | 39.24 | 39.32 | 45,447 | -0.35(-0.88%) |
Dec 22, 2023 | 39.46 | 39.90 | 39.29 | 39.67 | 45,920 | +0.45(+1.14%) |
Dec 21, 2023 | 39.21 | 39.62 | 38.40 | 39.22 | 37,850 | -0.07(-0.18%) |
Dec 20, 2023 | 39.43 | 39.77 | 38.67 | 39.29 | 61,229 | +0.01(+0.03%) |
Dec 19, 2023 | 39.67 | 39.94 | 39.03 | 39.28 | 57,249 | -0.35(-0.88%) |
Dec 18, 2023 | 38.89 | 39.69 | 38.40 | 39.63 | 112,608 | +0.82(+2.10%) |
Dec 15, 2023 | 40.75 | 40.75 | 38.76 | 38.81 | 148,483 | -1.66(-4.10%) |
Dec 14, 2023 | 41.35 | 41.56 | 40.37 | 40.47 | 103,702 | -0.60(-1.45%) |
Dec 13, 2023 | 41.40 | 41.40 | 40.75 | 41.07 | 215,279 | -0.18(-0.43%) |
Dec 12, 2023 | 41.30 | 41.31 | 41.07 | 41.25 | 132,422 | -0.05(-0.12%) |
Dec 11, 2023 | 41.30 | 41.41 | 41.01 | 41.30 | 138,688 | +0.05(+0.12%) |
Dec 08, 2023 | 41.06 | 41.30 | 41.03 | 41.25 | 107,885 | +0.04(+0.10%) |
Dec 07, 2023 | 41.09 | 41.34 | 41.08 | 41.21 | 80,612 | +0.12(+0.29%) |
Dec 06, 2023 | 41.35 | 41.35 | 40.80 | 41.09 | 79,003 | -0.16(-0.39%) |
Dec 05, 2023 | 41.25 | 41.35 | 41.16 | 41.25 | 123,141 | +0.00(+0.00%) |
Dec 04, 2023 | 41.32 | 41.35 | 40.93 | 41.25 | 100,063 | +0.00(+0.00%) |
Dec 01, 2023 | 41.05 | 41.29 | 40.80 | 41.25 | 111,078 | +0.07(+0.17%) |
Nov 30, 2023 | 41.34 | 41.65 | 41.10 | 41.18 | 62,143 | -0.08(-0.19%) |
Nov 29, 2023 | 41.41 | 41.73 | 41.12 | 41.26 | 37,876 | +0.11(+0.27%) |
Nov 28, 2023 | 41.18 | 41.35 | 40.99 | 41.15 | 30,711 | -0.10(-0.24%) |
Nov 27, 2023 | 41.31 | 41.49 | 40.82 | 41.25 | 61,108 | -0.04(-0.10%) |
Nov 24, 2023 | 41.61 | 41.93 | 41.17 | 41.29 | 55,226 | -0.20(-0.48%) |
Nov 22, 2023 | 41.75 | 41.94 | 41.38 | 41.49 | 57,787 | -0.10(-0.24%) |
Nov 21, 2023 | 41.66 | 42.12 | 41.51 | 41.59 | 30,597 | -0.14(-0.33%) |
Nov 20, 2023 | 41.22 | 41.84 | 40.67 | 41.73 | 48,619 | +0.72(+1.75%) |
Nov 17, 2023 | 41.22 | 42.01 | 40.67 | 41.01 | 43,153 | -0.11(-0.27%) |
Nov 16, 2023 | 40.91 | 41.59 | 40.85 | 41.12 | 36,163 | +0.19(+0.46%) |
Nov 15, 2023 | 42.19 | 42.24 | 40.75 | 40.93 | 46,091 | -1.16(-2.76%) |
Nov 14, 2023 | 42.43 | 42.43 | 41.38 | 42.09 | 93,542 | +0.57(+1.36%) |
Nov 13, 2023 | 41.14 | 41.95 | 41.14 | 41.53 | 32,776 | -0.03(-0.07%) |
Nov 10, 2023 | 40.19 | 41.93 | 39.57 | 41.56 | 49,171 | +1.29(+3.21%) |
Nov 09, 2023 | 41.08 | 41.75 | 39.75 | 40.26 | 35,417 | -0.61(-1.48%) |
Nov 08, 2023 | 41.52 | 41.52 | 40.60 | 40.87 | 44,711 | -0.37(-0.89%) |
Nov 07, 2023 | 41.71 | 43.23 | 41.07 | 41.24 | 43,636 | -0.44(-1.05%) |
Nov 06, 2023 | 41.24 | 41.93 | 40.68 | 41.68 | 50,367 | +0.27(+0.65%) |
Nov 03, 2023 | 41.91 | 42.30 | 41.39 | 41.41 | 60,585 | -0.27(-0.64%) |
Nov 02, 2023 | 42.43 | 42.45 | 41.60 | 41.68 | 41,728 | -0.47(-1.11%) |
Nov 01, 2023 | 41.81 | 42.31 | 41.76 | 42.14 | 24,725 | +0.14(+0.33%) |
Oct 31, 2023 | 42.31 | 43.71 | 41.81 | 42.00 | 52,143 | -0.32(-0.75%) |
Oct 30, 2023 | 42.07 | 42.57 | 41.95 | 42.32 | 30,818 | +0.51(+1.21%) |
Oct 27, 2023 | 41.74 | 42.09 | 41.30 | 41.81 | 22,976 | -0.04(-0.10%) |
Oct 26, 2023 | 42.20 | 42.40 | 41.38 | 41.85 | 25,803 | -0.15(-0.35%) |
Oct 25, 2023 | 41.18 | 42.22 | 41.01 | 42.00 | 32,223 | +0.52(+1.25%) |
Oct 24, 2023 | 41.90 | 42.24 | 41.33 | 41.49 | 29,878 | -0.19(-0.45%) |
Oct 23, 2023 | 41.91 | 42.49 | 41.61 | 41.68 | 32,602 | -0.51(-1.20%) |
Oct 20, 2023 | 42.89 | 42.89 | 42.15 | 42.18 | 62,676 | -0.66(-1.53%) |
Oct 19, 2023 | 42.07 | 42.92 | 41.75 | 42.84 | 26,973 | +0.80(+1.89%) |
Oct 18, 2023 | 41.83 | 42.20 | 41.38 | 42.04 | 22,929 | +0.17(+0.40%) |
Oct 17, 2023 | 41.98 | 42.56 | 41.87 | 41.87 | 37,693 | -0.15(-0.35%) |
Oct 16, 2023 | 42.22 | 42.72 | 41.89 | 42.02 | 23,607 | +0.17(+0.40%) |
Oct 13, 2023 | 42.76 | 43.41 | 41.66 | 41.85 | 35,448 | -0.85(-2.00%) |
Oct 12, 2023 | 44.33 | 44.33 | 42.44 | 42.71 | 44,263 | -1.95(-4.36%) |
Oct 11, 2023 | 44.57 | 45.19 | 44.33 | 44.66 | 41,644 | +0.08(+0.18%) |
Oct 10, 2023 | 44.90 | 45.10 | 44.58 | 44.58 | 28,547 | -0.40(-0.88%) |
Oct 09, 2023 | 45.01 | 45.21 | 44.42 | 44.98 | 20,109 | -0.41(-0.90%) |
Oct 06, 2023 | 46.18 | 46.56 | 45.14 | 45.38 | 78,434 | -0.73(-1.57%) |
Oct 05, 2023 | 45.72 | 46.59 | 44.78 | 46.11 | 32,961 | +0.23(+0.50%) |
Oct 04, 2023 | 44.15 | 46.02 | 44.04 | 45.88 | 32,193 | +1.60(+3.61%) |
Oct 03, 2023 | 44.04 | 44.38 | 43.54 | 44.28 | 39,767 | +0.25(+0.56%) |
Oct 02, 2023 | 43.86 | 44.17 | 43.62 | 44.03 | 29,226 | -0.07(-0.16%) |
Sep 29, 2023 | 44.26 | 44.26 | 43.56 | 44.10 | 40,226 | -0.18(-0.40%) |
Sep 28, 2023 | 44.36 | 44.48 | 43.88 | 44.28 | 35,746 | -0.20(-0.45%) |
Sep 27, 2023 | 44.93 | 45.25 | 44.22 | 44.48 | 20,935 | -0.47(-1.04%) |
Sep 26, 2023 | 45.41 | 45.41 | 44.69 | 44.94 | 30,847 | -0.59(-1.31%) |
Sep 25, 2023 | 45.49 | 46.09 | 45.41 | 45.54 | 40,562 | -0.58(-1.27%) |
Sep 22, 2023 | 46.61 | 46.84 | 45.81 | 46.12 | 30,336 | -0.25(-0.53%) |
Sep 21, 2023 | 45.81 | 46.59 | 45.67 | 46.37 | 33,415 | +0.20(+0.43%) |
Sep 20, 2023 | 45.68 | 46.52 | 45.68 | 46.17 | 53,128 | +0.60(+1.33%) |
Sep 19, 2023 | 45.69 | 45.77 | 45.24 | 45.57 | 30,582 | -0.08(-0.17%) |
Sep 18, 2023 | 45.32 | 45.80 | 44.48 | 45.65 | 45,119 | +0.35(+0.77%) |
Sep 15, 2023 | 44.83 | 45.79 | 43.29 | 45.30 | 144,785 | +0.55(+1.22%) |
Sep 14, 2023 | 43.62 | 44.94 | 43.62 | 44.76 | 43,492 | +1.26(+2.90%) |
Sep 13, 2023 | 44.41 | 44.41 | 43.38 | 43.50 | 30,787 | -0.74(-1.67%) |
Sep 12, 2023 | 44.42 | 44.44 | 44.10 | 44.23 | 19,613 | +0.25(+0.57%) |
Sep 11, 2023 | 43.18 | 44.09 | 43.18 | 43.98 | 20,561 | +1.13(+2.65%) |
Sep 08, 2023 | 42.44 | 43.27 | 42.12 | 42.85 | 20,337 | +0.27(+0.64%) |
Sep 07, 2023 | 41.53 | 42.57 | 41.53 | 42.57 | 42,680 | +1.34(+3.25%) |
Sep 06, 2023 | 39.39 | 41.24 | 39.39 | 41.24 | 21,470 | +0.44(+1.07%) |
Sep 05, 2023 | 40.67 | 41.04 | 40.06 | 40.80 | 31,881 | +0.03(+0.07%) |
Sep 01, 2023 | 40.69 | 41.05 | 40.69 | 40.77 | 25,676 | +0.23(+0.57%) |
Aug 31, 2023 | 42.18 | 42.23 | 40.17 | 40.54 | 168,048 | -1.40(-3.33%) |
Aug 30, 2023 | 41.51 | 42.17 | 41.51 | 41.93 | 17,482 | +0.25(+0.60%) |
Aug 29, 2023 | 40.72 | 41.76 | 40.72 | 41.68 | 18,624 | +0.94(+2.31%) |
Aug 28, 2023 | 40.82 | 40.97 | 40.73 | 40.74 | 17,713 | -0.48(-1.18%) |
Aug 25, 2023 | 40.75 | 41.30 | 40.24 | 41.23 | 27,494 | +0.24(+0.59%) |
Aug 24, 2023 | 40.52 | 41.01 | 40.20 | 40.98 | 18,197 | +0.30(+0.73%) |
Aug 23, 2023 | 40.93 | 41.03 | 40.57 | 40.69 | 15,987 | -0.12(-0.30%) |
Aug 22, 2023 | 41.23 | 41.23 | 40.60 | 40.81 | 13,292 | -0.32(-0.78%) |
Aug 21, 2023 | 41.48 | 41.48 | 40.98 | 41.13 | 12,967 | -0.46(-1.10%) |
Aug 18, 2023 | 41.03 | 41.77 | 41.00 | 41.59 | 16,838 | +0.30(+0.73%) |
Aug 17, 2023 | 41.65 | 41.65 | 41.25 | 41.28 | 13,872 | -0.56(-1.34%) |
Aug 16, 2023 | 41.77 | 42.19 | 41.42 | 41.85 | 18,012 | +0.01(+0.02%) |
Aug 15, 2023 | 40.95 | 41.95 | 40.95 | 41.84 | 11,813 | +0.54(+1.32%) |
Aug 14, 2023 | 41.34 | 41.69 | 40.98 | 41.29 | 16,249 | -0.53(-1.28%) |
Aug 11, 2023 | 41.71 | 42.49 | 41.59 | 41.83 | 19,671 | -0.12(-0.28%) |
Aug 10, 2023 | 42.21 | 42.52 | 41.73 | 41.94 | 13,139 | -0.65(-1.53%) |
Aug 09, 2023 | 42.53 | 42.89 | 42.16 | 42.59 | 13,285 | +0.20(+0.48%) |
Aug 08, 2023 | 41.81 | 42.43 | 41.45 | 42.39 | 13,651 | +0.41(+0.97%) |
Aug 07, 2023 | 41.66 | 42.28 | 41.66 | 41.98 | 14,937 | +0.55(+1.33%) |
Aug 04, 2023 | 41.49 | 41.70 | 41.31 | 41.43 | 14,917 | -0.02(-0.05%) |
Aug 03, 2023 | 42.21 | 42.74 | 41.37 | 41.45 | 21,920 | -1.07(-2.51%) |
Aug 02, 2023 | 41.19 | 42.90 | 40.98 | 42.52 | 26,240 | +0.95(+2.29%) |
Aug 01, 2023 | 41.84 | 41.95 | 41.11 | 41.57 | 24,256 | -0.05(-0.12%) |
Jul 31, 2023 | 41.91 | 42.22 | 41.60 | 41.61 | 14,287 | -0.30(-0.72%) |
Jul 28, 2023 | 42.07 | 42.39 | 41.62 | 41.91 | 12,326 | +0.00(+0.00%) |
Jul 27, 2023 | 42.52 | 42.52 | 41.80 | 41.91 | 16,468 | -0.51(-1.21%) |
Jul 26, 2023 | 42.04 | 42.55 | 42.04 | 42.43 | 16,720 | +0.37(+0.88%) |
Jul 25, 2023 | 42.03 | 42.13 | 41.84 | 42.06 | 14,703 | -0.17(-0.41%) |
Jul 24, 2023 | 42.45 | 42.70 | 41.78 | 42.23 | 19,887 | -0.34(-0.80%) |
Jul 21, 2023 | 43.38 | 43.64 | 42.48 | 42.57 | 27,988 | -0.67(-1.55%) |
Jul 20, 2023 | 43.76 | 43.76 | 43.17 | 43.24 | 14,910 | -0.31(-0.71%) |
Jul 19, 2023 | 42.44 | 44.03 | 42.44 | 43.55 | 26,365 | +1.23(+2.91%) |
Jul 18, 2023 | 41.55 | 42.41 | 41.55 | 42.32 | 24,933 | +0.61(+1.46%) |
Jul 17, 2023 | 41.38 | 41.75 | 41.19 | 41.71 | 16,858 | +0.43(+1.03%) |
Jul 14, 2023 | 40.98 | 41.37 | 40.78 | 41.28 | 13,910 | +0.25(+0.61%) |
Jul 13, 2023 | 41.28 | 41.28 | 40.81 | 41.03 | 14,392 | -0.30(-0.73%) |
Jul 12, 2023 | 41.17 | 41.86 | 41.10 | 41.33 | 24,020 | +0.51(+1.26%) |
Jul 11, 2023 | 40.87 | 41.24 | 40.61 | 40.82 | 21,011 | +0.04(+0.09%) |
Jul 10, 2023 | 40.47 | 41.48 | 40.47 | 40.78 | 43,332 | +0.16(+0.41%) |
Jul 07, 2023 | 41.21 | 41.50 | 40.43 | 40.62 | 66,153 | -0.81(-1.97%) |
Jul 06, 2023 | 42.86 | 42.86 | 41.06 | 41.43 | 25,712 | -1.63(-3.78%) |
Jul 05, 2023 | 42.72 | 43.12 | 42.17 | 43.06 | 32,041 | +0.26(+0.61%) |
Jul 03, 2023 | 42.28 | 42.85 | 42.10 | 42.80 | 15,916 | +0.60(+1.42%) |
Jun 30, 2023 | 42.75 | 42.79 | 42.10 | 42.20 | 32,817 | -0.23(-0.55%) |
Jun 29, 2023 | 42.08 | 42.70 | 42.08 | 42.43 | 23,136 | +0.44(+1.04%) |
Jun 28, 2023 | 42.53 | 42.70 | 41.97 | 41.99 | 33,096 | -0.44(-1.05%) |
Jun 27, 2023 | 42.86 | 43.18 | 41.96 | 42.44 | 52,031 | -0.34(-0.79%) |
Jun 26, 2023 | 42.84 | 44.02 | 42.45 | 42.78 | 42,658 | -0.32(-0.74%) |
Jun 23, 2023 | 42.16 | 43.83 | 42.16 | 43.09 | 153,230 | +0.51(+1.20%) |
Jun 22, 2023 | 43.51 | 43.51 | 42.51 | 42.58 | 26,155 | -0.80(-1.85%) |
Jun 21, 2023 | 43.32 | 43.60 | 42.95 | 43.39 | 28,180 | +0.20(+0.47%) |
Jun 20, 2023 | 43.71 | 43.72 | 42.80 | 43.18 | 55,754 | -0.53(-1.22%) |
Jun 16, 2023 | 43.85 | 43.85 | 43.29 | 43.71 | 127,295 | +0.36(+0.83%) |
Jun 15, 2023 | 43.19 | 43.81 | 43.11 | 43.36 | 45,828 | -0.06(-0.13%) |
Jun 14, 2023 | 43.23 | 43.65 | 43.21 | 43.41 | 36,493 | +0.19(+0.45%) |
Jun 13, 2023 | 43.40 | 43.68 | 42.71 | 43.22 | 29,447 | -0.25(-0.58%) |
Jun 12, 2023 | 43.74 | 43.74 | 43.19 | 43.47 | 28,418 | -0.05(-0.11%) |
Jun 09, 2023 | 43.27 | 43.70 | 43.26 | 43.52 | 23,407 | -0.06(-0.13%) |
Jun 08, 2023 | 45.01 | 45.01 | 43.06 | 43.58 | 42,086 | -1.59(-3.51%) |
Jun 07, 2023 | 44.25 | 45.42 | 43.72 | 45.16 | 66,706 | +0.85(+1.92%) |
Jun 06, 2023 | 42.96 | 44.42 | 42.86 | 44.31 | 65,232 | +1.11(+2.57%) |
Jun 05, 2023 | 43.84 | 44.10 | 43.20 | 43.20 | 25,469 | -1.00(-2.25%) |
Jun 02, 2023 | 42.96 | 44.20 | 42.67 | 44.20 | 49,757 | +1.72(+4.05%) |