JNPR
Juniper Networks Inc
stockNYSE
InactiveJul 1, 2025
39.95USD+0.050%(+0.02)9,447,508
JNPR Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2025-07-01 | 39.95 | 39.96 | 39.92 | 39.95 | +0.050% | 9,447,508 | 0.000% |
| 2025-06-30 | 39.92 | 39.93 | 39.88 | 39.93 | +8.446% | 25,368,305 | +0.050% |
| 2025-06-27 | 36.85 | 37.20 | 36.75 | 36.82 | -0.217% | 4,498,265 | +8.501% |
| 2025-06-26 | 36.70 | 36.97 | 36.58 | 36.90 | +0.958% | 3,322,621 | +8.266% |
| 2025-06-25 | 36.63 | 36.69 | 36.46 | 36.55 | -0.027% | 2,037,053 | +9.302% |
| 2025-06-24 | 36.40 | 36.65 | 36.29 | 36.56 | +0.716% | 3,072,204 | +9.272% |
| 2025-06-23 | 36.03 | 36.32 | 36.00 | 36.30 | +0.749% | 2,198,273 | +10.055% |
| 2025-06-20 | 35.95 | 36.12 | 35.82 | 36.03 | +0.502% | 4,777,395 | +10.880% |
| 2025-06-18 | 35.99 | 36.05 | 35.84 | 35.85 | -0.223% | 1,887,337 | +11.437% |
| 2025-06-17 | 35.96 | 36.07 | 35.85 | 35.93 | -0.250% | 1,843,633 | +11.188% |
| 2025-06-16 | 35.90 | 36.09 | 35.84 | 36.02 | +0.699% | 1,654,742 | +10.911% |
| 2025-06-13 | 35.70 | 35.94 | 35.70 | 35.77 | -0.418% | 1,723,568 | +11.686% |
| 2025-06-12 | 35.90 | 36.03 | 35.84 | 35.92 | +0.056% | 1,432,353 | +11.219% |
| 2025-06-11 | 35.94 | 36.07 | 35.82 | 35.90 | +0.195% | 2,021,441 | +11.281% |
| 2025-06-10 | 35.80 | 35.93 | 35.70 | 35.83 | +0.196% | 2,315,839 | +11.499% |
| 2025-06-09 | 35.91 | 36.02 | 35.50 | 35.76 | -0.390% | 2,808,801 | +11.717% |
| 2025-06-06 | 35.91 | 35.94 | 35.82 | 35.90 | +0.251% | 1,740,016 | +11.281% |
| 2025-06-05 | 35.99 | 36.04 | 35.75 | 35.81 | -0.223% | 1,945,284 | +11.561% |
| 2025-06-04 | 35.97 | 36.00 | 35.89 | 35.89 | -0.167% | 2,285,554 | +11.312% |
| 2025-06-03 | 35.78 | 36.00 | 35.70 | 35.95 | +0.223% | 1,720,835 | +11.127% |
| 2025-06-02 | 35.78 | 35.99 | 35.75 | 35.87 | -0.167% | 1,769,763 | +11.374% |
| 2025-05-30 | 35.90 | 36.03 | 35.78 | 35.93 | -0.056% | 3,476,370 | +11.188% |
| 2025-05-29 | 36.02 | 36.06 | 35.87 | 35.95 | +0.084% | 2,407,318 | +11.127% |
| 2025-05-28 | 36.11 | 36.15 | 35.90 | 35.92 | -0.416% | 2,157,030 | +11.219% |
| 2025-05-27 | 36.20 | 36.20 | 35.94 | 36.07 | +0.222% | 1,895,555 | +10.757% |
| 2025-05-23 | 35.63 | 36.02 | 35.62 | 35.99 | +0.056% | 1,783,762 | +11.003% |
| 2025-05-22 | 35.92 | 36.10 | 35.84 | 35.97 | -0.056% | 1,757,662 | +11.065% |
| 2025-05-21 | 36.00 | 36.14 | 35.88 | 35.99 | -0.415% | 2,970,656 | +11.003% |
| 2025-05-20 | 36.19 | 36.27 | 36.04 | 36.14 | +0.028% | 1,398,492 | +10.542% |
| 2025-05-19 | 36.00 | 36.21 | 35.93 | 36.13 | +0.222% | 1,437,026 | +10.573% |
| 2025-05-16 | 36.35 | 36.38 | 35.98 | 36.05 | -0.579% | 2,575,046 | +10.818% |
| 2025-05-15 | 36.16 | 36.40 | 36.16 | 36.26 | +0.443% | 2,963,969 | +10.177% |
| 2025-05-14 | 36.48 | 36.50 | 35.99 | 36.10 | -0.797% | 3,454,323 | +10.665% |
| 2025-05-13 | 36.69 | 36.71 | 36.35 | 36.39 | -0.519% | 2,392,264 | +9.783% |
| 2025-05-12 | 36.53 | 36.74 | 36.38 | 36.58 | +0.633% | 3,132,033 | +9.213% |
| 2025-05-09 | 36.47 | 36.47 | 36.17 | 36.35 | +0.138% | 1,919,984 | +9.904% |
| 2025-05-08 | 36.53 | 36.56 | 36.21 | 36.30 | -0.220% | 3,307,792 | +10.055% |
| 2025-05-07 | 36.57 | 36.66 | 36.35 | 36.38 | -0.601% | 1,925,612 | +9.813% |
| 2025-05-06 | 36.32 | 36.62 | 36.21 | 36.60 | -0.082% | 1,699,553 | +9.153% |
| 2025-05-05 | 36.57 | 36.68 | 36.47 | 36.63 | 0.000% | 2,210,934 | +9.064% |
| 2025-05-02 | 36.43 | 36.73 | 36.29 | 36.63 | +0.770% | 3,747,874 | +9.064% |
| 2025-05-01 | 36.33 | 36.39 | 35.94 | 36.35 | +0.083% | 2,366,363 | +9.904% |
| 2025-04-30 | 36.03 | 36.35 | 35.72 | 36.32 | +0.749% | 4,059,223 | +9.994% |
| 2025-04-29 | 35.75 | 36.06 | 35.67 | 36.05 | +0.726% | 2,475,488 | +10.818% |
| 2025-04-28 | 35.58 | 35.80 | 35.46 | 35.79 | +0.534% | 1,391,800 | +11.623% |
| 2025-04-25 | 35.55 | 35.63 | 35.43 | 35.60 | +0.197% | 981,617 | +12.219% |
| 2025-04-24 | 35.08 | 35.58 | 35.08 | 35.53 | +0.538% | 1,428,415 | +12.440% |
| 2025-04-23 | 34.86 | 35.35 | 34.76 | 35.34 | +2.050% | 3,070,501 | +13.045% |
| 2025-04-22 | 34.36 | 34.66 | 34.34 | 34.63 | +1.733% | 1,685,755 | +15.362% |
| 2025-04-21 | 34.18 | 34.29 | 33.70 | 34.04 | -0.845% | 2,553,978 | +17.362% |
| 2025-04-17 | 34.67 | 34.90 | 34.30 | 34.33 | -0.464% | 1,727,549 | +16.371% |
| 2025-04-16 | 34.58 | 34.80 | 34.30 | 34.49 | -0.519% | 2,201,542 | +15.831% |
| 2025-04-15 | 34.97 | 35.18 | 34.23 | 34.67 | -0.316% | 4,628,689 | +15.229% |
| 2025-04-14 | 35.08 | 35.21 | 34.67 | 34.78 | -0.429% | 1,630,613 | +14.865% |
| 2025-04-11 | 34.70 | 35.02 | 34.51 | 34.93 | +0.837% | 1,817,097 | +14.372% |
| 2025-04-10 | 35.10 | 35.28 | 34.41 | 34.64 | -1.451% | 2,072,268 | +15.329% |
| 2025-04-09 | 33.85 | 35.38 | 33.70 | 35.15 | +3.596% | 3,547,966 | +13.656% |
| 2025-04-08 | 34.48 | 34.95 | 33.75 | 33.93 | -0.615% | 3,752,396 | +17.742% |
| 2025-04-07 | 33.60 | 34.67 | 33.42 | 34.14 | +0.560% | 5,707,240 | +17.018% |
| 2025-04-04 | 35.20 | 35.22 | 33.78 | 33.95 | -3.661% | 6,671,810 | +17.673% |
| 2025-04-03 | 35.89 | 36.15 | 35.18 | 35.24 | -2.301% | 2,675,119 | +13.365% |
| 2025-04-02 | 35.96 | 36.15 | 35.93 | 36.07 | -0.194% | 1,091,625 | +10.757% |
| 2025-04-01 | 36.19 | 36.20 | 36.02 | 36.14 | -0.138% | 1,815,996 | +10.542% |
| 2025-03-31 | 36.22 | 36.23 | 35.92 | 36.19 | +0.194% | 2,166,933 | +10.390% |
| 2025-03-28 | 36.25 | 36.26 | 35.99 | 36.12 | -0.083% | 1,141,069 | +10.604% |
| 2025-03-27 | 36.10 | 36.24 | 35.98 | 36.15 | +0.083% | 2,068,094 | +10.512% |
| 2025-03-26 | 36.10 | 36.27 | 36.05 | 36.12 | +0.055% | 1,131,598 | +10.604% |
| 2025-03-25 | 36.06 | 36.17 | 35.99 | 36.10 | 0.000% | 1,243,628 | +10.665% |
| 2025-03-24 | 36.07 | 36.27 | 35.99 | 36.10 | +0.139% | 1,825,880 | +10.665% |
| 2025-03-21 | 36.01 | 36.15 | 36.00 | 36.05 | -0.304% | 5,057,141 | +10.818% |
| 2025-03-20 | 36.00 | 36.22 | 36.00 | 36.16 | +0.222% | 1,939,515 | +10.481% |
| 2025-03-19 | 36.00 | 36.13 | 35.96 | 36.08 | +0.250% | 3,257,572 | +10.726% |
| 2025-03-18 | 36.00 | 36.12 | 35.96 | 35.99 | -0.305% | 1,746,044 | +11.003% |
| 2025-03-17 | 35.83 | 36.22 | 35.75 | 36.10 | +0.951% | 6,600,745 | +10.665% |
| 2025-03-14 | 35.62 | 35.78 | 35.50 | 35.76 | +0.562% | 3,875,992 | +11.717% |
| 2025-03-13 | 35.55 | 35.90 | 35.49 | 35.56 | -0.140% | 2,520,843 | +12.345% |
| 2025-03-12 | 35.60 | 35.77 | 35.57 | 35.61 | +0.169% | 2,448,304 | +12.188% |
| 2025-03-11 | 35.84 | 35.95 | 35.49 | 35.55 | -0.809% | 3,570,136 | +12.377% |
| 2025-03-10 | 36.10 | 36.17 | 35.37 | 35.84 | -0.610% | 4,559,306 | +11.468% |
| 2025-03-07 | 36.00 | 36.19 | 35.94 | 36.06 | 0.000% | 3,053,622 | +10.788% |
| 2025-03-06 | 35.77 | 36.11 | 35.75 | 36.06 | +0.139% | 1,404,461 | +10.788% |
| 2025-03-05 | 35.79 | 36.11 | 35.79 | 36.01 | +0.195% | 1,137,197 | +10.941% |
| 2025-03-04 | 36.21 | 36.24 | 35.85 | 35.94 | -0.250% | 2,640,531 | +11.157% |
| 2025-03-03 | 36.06 | 36.13 | 35.88 | 36.03 | -0.470% | 2,931,426 | +10.880% |
| 2025-02-28 | 36.03 | 36.24 | 35.87 | 36.20 | +0.611% | 4,159,199 | +10.359% |
| 2025-02-27 | 35.95 | 36.12 | 35.78 | 35.98 | -0.028% | 2,741,722 | +11.034% |
| 2025-02-26 | 36.12 | 36.19 | 35.90 | 35.99 | -0.111% | 1,307,078 | +11.003% |
| 2025-02-25 | 36.19 | 36.33 | 35.93 | 36.03 | +0.195% | 2,875,558 | +10.880% |
| 2025-02-24 | 36.11 | 36.13 | 35.70 | 35.96 | -0.083% | 1,762,902 | +11.096% |
| 2025-02-21 | 35.90 | 36.04 | 35.64 | 35.99 | -0.222% | 2,919,343 | +11.003% |
| 2025-02-20 | 36.11 | 36.16 | 35.95 | 36.07 | +0.083% | 1,578,558 | +10.757% |
| 2025-02-19 | 36.08 | 36.17 | 35.86 | 36.04 | -0.332% | 2,719,456 | +10.849% |
| 2025-02-18 | 36.88 | 36.88 | 36.09 | 36.16 | -1.067% | 3,211,070 | +10.481% |
| 2025-02-14 | 36.48 | 36.77 | 36.38 | 36.55 | +0.578% | 3,097,293 | +9.302% |
| 2025-02-13 | 36.45 | 36.50 | 36.08 | 36.34 | -0.028% | 2,039,218 | +9.934% |
| 2025-02-12 | 36.04 | 36.37 | 35.92 | 36.35 | +0.693% | 2,158,263 | +9.904% |
| 2025-02-11 | 35.81 | 36.31 | 35.81 | 36.10 | +0.361% | 3,016,899 | +10.665% |
| 2025-02-10 | 35.99 | 36.27 | 35.74 | 35.97 | +0.756% | 7,273,922 | +11.065% |
| 2025-02-07 | 35.95 | 36.03 | 35.68 | 35.70 | -0.833% | 4,319,009 | +11.905% |
| 2025-02-06 | 36.10 | 36.28 | 35.80 | 36.00 | -0.222% | 3,661,452 | +10.972% |
| 2025-02-05 | 36.00 | 36.24 | 35.38 | 36.08 | +1.206% | 6,250,936 | +10.726% |
| 2025-02-04 | 34.97 | 35.65 | 34.72 | 35.65 | +3.064% | 4,759,122 | +12.062% |
| 2025-02-03 | 34.68 | 35.00 | 34.38 | 34.59 | -0.775% | 4,331,670 | +15.496% |
| 2025-01-31 | 34.50 | 34.97 | 34.34 | 34.86 | +1.396% | 5,960,493 | +14.601% |
| 2025-01-30 | 35.70 | 36.60 | 33.72 | 34.38 | -2.191% | 20,751,064 | +16.201% |
| 2025-01-29 | 36.30 | 36.93 | 34.78 | 35.15 | -3.168% | 17,918,975 | +13.656% |
| 2025-01-28 | 36.21 | 36.53 | 35.98 | 36.30 | -6.080% | 8,637,901 | +10.055% |
| 2025-01-27 | 38.95 | 39.03 | 38.63 | 38.65 | -0.974% | 4,053,359 | +3.364% |
| 2025-01-24 | 39.00 | 39.11 | 38.91 | 39.03 | +0.154% | 2,761,541 | +2.357% |
| 2025-01-23 | 38.85 | 39.00 | 38.71 | 38.97 | +0.464% | 3,229,384 | +2.515% |
| 2025-01-22 | 38.57 | 38.84 | 38.36 | 38.79 | +0.570% | 2,203,995 | +2.990% |
| 2025-01-21 | 38.52 | 38.69 | 38.50 | 38.57 | +0.364% | 2,232,123 | +3.578% |
| 2025-01-17 | 38.82 | 38.83 | 38.21 | 38.43 | -1.056% | 4,349,983 | +3.955% |
| 2025-01-16 | 38.70 | 38.87 | 37.91 | 38.84 | +0.440% | 2,770,467 | +2.858% |
| 2025-01-15 | 38.72 | 38.72 | 38.44 | 38.67 | +0.415% | 2,009,301 | +3.310% |
| 2025-01-14 | 38.50 | 38.66 | 38.45 | 38.51 | +0.052% | 2,847,694 | +3.739% |
| 2025-01-13 | 38.29 | 38.55 | 38.25 | 38.49 | +0.104% | 1,534,510 | +3.793% |
| 2025-01-10 | 38.44 | 38.46 | 38.25 | 38.45 | +0.208% | 1,814,993 | +3.901% |
| 2025-01-08 | 38.34 | 38.38 | 38.26 | 38.37 | +0.157% | 2,995,483 | +4.118% |
| 2025-01-07 | 38.10 | 38.35 | 37.97 | 38.31 | +0.869% | 2,524,291 | +4.281% |
| 2025-01-06 | 37.95 | 38.05 | 37.83 | 37.98 | +0.079% | 1,955,763 | +5.187% |
| 2025-01-03 | 37.75 | 37.95 | 37.61 | 37.95 | +0.450% | 4,037,064 | +5.270% |
| 2025-01-02 | 37.53 | 37.79 | 37.36 | 37.78 | +0.881% | 1,653,656 | +5.744% |
| 2024-12-31 | 37.40 | 37.47 | 37.30 | 37.45 | +0.268% | 1,350,373 | +6.676% |
| 2024-12-30 | 37.25 | 37.55 | 37.20 | 37.35 | -0.427% | 1,059,148 | +6.961% |
| 2024-12-27 | 37.40 | 37.54 | 37.33 | 37.51 | 0.000% | 1,919,329 | +6.505% |
| 2024-12-26 | 37.39 | 37.60 | 37.36 | 37.51 | +0.027% | 915,199 | +6.505% |
| 2024-12-24 | 37.40 | 37.52 | 37.36 | 37.50 | +0.053% | 433,283 | +6.533% |
| 2024-12-23 | 37.05 | 37.49 | 37.05 | 37.48 | +0.644% | 1,197,826 | +6.590% |
| 2024-12-20 | 36.94 | 37.47 | 36.87 | 37.24 | +0.649% | 4,169,326 | +7.277% |
| 2024-12-19 | 37.57 | 37.62 | 36.80 | 37.00 | -0.751% | 3,649,487 | +7.973% |
| 2024-12-18 | 37.72 | 37.76 | 37.24 | 37.28 | -1.009% | 2,927,329 | +7.162% |
| 2024-12-17 | 37.44 | 37.80 | 37.35 | 37.66 | +0.160% | 1,961,356 | +6.081% |
| 2024-12-16 | 37.29 | 37.63 | 37.23 | 37.60 | +0.994% | 1,764,009 | +6.250% |
| 2024-12-13 | 37.32 | 37.37 | 37.19 | 37.23 | -0.188% | 1,426,133 | +7.306% |
| 2024-12-12 | 37.39 | 37.57 | 37.28 | 37.30 | -0.241% | 1,343,199 | +7.105% |
| 2024-12-11 | 37.28 | 37.41 | 37.08 | 37.39 | +0.430% | 2,078,516 | +6.847% |
| 2024-12-10 | 37.00 | 37.45 | 36.98 | 37.23 | +0.269% | 2,053,276 | +7.306% |
| 2024-12-09 | 36.82 | 37.27 | 36.64 | 37.13 | +1.670% | 3,091,769 | +7.595% |
| 2024-12-06 | 36.77 | 36.98 | 36.45 | 36.52 | -0.707% | 4,077,915 | +9.392% |
| 2024-12-05 | 36.26 | 37.17 | 36.26 | 36.78 | +1.462% | 4,126,044 | +8.619% |
| 2024-12-04 | 35.44 | 36.26 | 35.20 | 36.25 | +2.228% | 4,603,550 | +10.207% |
| 2024-12-03 | 35.49 | 35.58 | 35.45 | 35.46 | -0.449% | 2,274,755 | +12.662% |
| 2024-12-02 | 35.80 | 35.92 | 35.60 | 35.62 | -0.835% | 2,749,488 | +12.156% |
| 2024-11-29 | 36.18 | 36.20 | 35.85 | 35.92 | -0.416% | 1,373,863 | +11.219% |
| 2024-11-27 | 36.04 | 36.22 | 35.91 | 36.07 | +0.139% | 1,788,760 | +10.757% |
| 2024-11-26 | 36.24 | 36.24 | 35.94 | 36.02 | -0.497% | 2,145,628 | +10.911% |
| 2024-11-25 | 36.04 | 36.25 | 35.99 | 36.20 | +0.808% | 4,507,608 | +10.359% |
| 2024-11-22 | 35.52 | 35.91 | 35.28 | 35.91 | +1.355% | 3,132,904 | +11.250% |
| 2024-11-21 | 35.60 | 35.90 | 35.08 | 35.43 | -0.645% | 5,116,587 | +12.758% |
| 2024-11-20 | 35.25 | 36.01 | 35.17 | 35.66 | +1.653% | 5,685,203 | +12.030% |
| 2024-11-19 | 35.33 | 35.57 | 34.92 | 35.08 | -1.488% | 8,789,459 | +13.883% |
| 2024-11-18 | 36.20 | 37.00 | 35.18 | 35.61 | -2.465% | 13,255,072 | +12.188% |
| 2024-11-15 | 38.41 | 38.45 | 36.08 | 36.51 | -4.947% | 16,434,899 | +9.422% |
| 2024-11-14 | 38.26 | 38.66 | 38.23 | 38.41 | +0.418% | 4,080,557 | +4.009% |
| 2024-11-13 | 38.53 | 38.73 | 38.00 | 38.25 | -0.727% | 5,762,637 | +4.444% |
| 2024-11-12 | 38.88 | 38.94 | 38.33 | 38.53 | -0.798% | 6,736,896 | +3.685% |
| 2024-11-11 | 38.91 | 39.01 | 38.64 | 38.84 | -0.180% | 6,978,386 | +2.858% |
| 2024-11-08 | 39.00 | 39.05 | 38.91 | 38.91 | -0.231% | 3,727,287 | +2.673% |
| 2024-11-07 | 39.01 | 39.10 | 38.94 | 39.00 | -0.026% | 2,776,383 | +2.436% |
| 2024-11-06 | 39.25 | 39.44 | 39.00 | 39.01 | -0.358% | 7,882,622 | +2.410% |
| 2024-11-05 | 39.01 | 39.16 | 38.94 | 39.15 | +0.436% | 1,966,710 | +2.043% |
| 2024-11-04 | 39.00 | 39.07 | 38.94 | 38.98 | -0.051% | 3,250,469 | +2.488% |
| 2024-11-01 | 38.90 | 39.02 | 38.72 | 39.00 | +0.257% | 5,086,927 | +2.436% |
| 2024-10-31 | 39.00 | 39.02 | 38.87 | 38.90 | -0.128% | 3,894,761 | +2.699% |
| 2024-10-30 | 39.05 | 39.07 | 38.94 | 38.95 | -0.231% | 5,073,211 | +2.567% |
| 2024-10-29 | 39.10 | 39.13 | 39.01 | 39.04 | +0.051% | 2,394,683 | +2.331% |
| 2024-10-28 | 39.14 | 39.18 | 39.01 | 39.02 | -0.154% | 2,892,476 | +2.383% |
| 2024-10-25 | 39.16 | 39.27 | 39.05 | 39.08 | -0.204% | 4,295,541 | +2.226% |
| 2024-10-24 | 39.26 | 39.26 | 39.14 | 39.16 | -0.026% | 2,988,989 | +2.017% |
| 2024-10-23 | 39.14 | 39.20 | 39.12 | 39.17 | -0.051% | 1,853,126 | +1.991% |
| 2024-10-22 | 39.13 | 39.23 | 39.12 | 39.19 | -0.178% | 2,442,870 | +1.939% |
| 2024-10-21 | 39.10 | 39.28 | 39.10 | 39.26 | +0.128% | 3,579,711 | +1.758% |
| 2024-10-18 | 39.21 | 39.23 | 38.96 | 39.21 | -0.025% | 2,948,516 | +1.887% |
| 2024-10-17 | 39.19 | 39.25 | 39.04 | 39.22 | +0.204% | 2,188,104 | +1.861% |
| 2024-10-16 | 39.00 | 39.18 | 38.98 | 39.14 | +0.410% | 2,687,811 | +2.069% |
| 2024-10-15 | 38.89 | 39.15 | 38.81 | 38.98 | +0.568% | 6,050,089 | +2.488% |
| 2024-10-14 | 38.74 | 38.79 | 38.72 | 38.76 | +0.026% | 1,108,358 | +3.070% |
| 2024-10-11 | 38.77 | 38.82 | 38.73 | 38.75 | -0.052% | 1,215,395 | +3.097% |
| 2024-10-10 | 38.75 | 38.81 | 38.75 | 38.77 | -0.077% | 1,430,604 | +3.044% |
| 2024-10-09 | 38.70 | 38.81 | 38.70 | 38.80 | +0.077% | 1,301,061 | +2.964% |
| 2024-10-08 | 38.80 | 38.83 | 38.73 | 38.77 | 0.000% | 1,823,816 | +3.044% |
| 2024-10-07 | 38.80 | 38.82 | 38.72 | 38.77 | -0.129% | 3,497,771 | +3.044% |
| 2024-10-04 | 38.82 | 38.85 | 38.68 | 38.82 | -0.077% | 3,606,488 | +2.911% |
| 2024-10-03 | 38.85 | 38.89 | 38.80 | 38.85 | -0.129% | 2,144,148 | +2.831% |
| 2024-10-02 | 38.86 | 38.92 | 38.78 | 38.90 | +0.051% | 7,933,374 | +2.699% |
| 2024-10-01 | 38.93 | 38.95 | 38.81 | 38.88 | -0.257% | 4,177,704 | +2.752% |
| 2024-09-30 | 38.94 | 39.79 | 38.82 | 38.98 | +0.077% | 2,700,505 | +2.488% |
| 2024-09-27 | 38.83 | 39.01 | 38.75 | 38.95 | +0.335% | 3,281,656 | +2.567% |
| 2024-09-26 | 38.92 | 38.92 | 38.77 | 38.82 | -0.077% | 4,069,060 | +2.911% |
| 2024-09-25 | 38.84 | 38.90 | 38.80 | 38.85 | +0.103% | 2,266,490 | +2.831% |
| 2024-09-24 | 38.81 | 38.92 | 38.81 | 38.81 | -0.154% | 3,816,618 | +2.937% |
| 2024-09-23 | 38.92 | 38.96 | 38.85 | 38.87 | -0.077% | 3,296,186 | +2.778% |
| 2024-09-20 | 38.88 | 39.01 | 38.77 | 38.90 | -0.154% | 13,451,742 | +2.699% |
| 2024-09-19 | 39.08 | 39.13 | 38.94 | 38.96 | -0.051% | 5,833,774 | +2.541% |
| 2024-09-18 | 38.90 | 39.09 | 38.90 | 38.98 | -0.128% | 5,361,101 | +2.488% |
| 2024-09-17 | 38.80 | 39.09 | 38.79 | 39.03 | +1.035% | 6,292,161 | +2.357% |
| 2024-09-16 | 38.59 | 38.74 | 38.59 | 38.63 | +0.078% | 1,858,281 | +3.417% |
| 2024-09-13 | 38.48 | 38.67 | 38.48 | 38.60 | +0.130% | 1,583,527 | +3.497% |
| 2024-09-12 | 38.55 | 38.60 | 38.45 | 38.55 | +0.052% | 2,964,956 | +3.632% |
| 2024-09-11 | 38.40 | 38.63 | 38.25 | 38.53 | +0.339% | 4,273,294 | +3.685% |
| 2024-09-10 | 38.34 | 38.52 | 38.34 | 38.40 | +0.156% | 2,265,594 | +4.036% |
| 2024-09-09 | 38.47 | 38.61 | 38.16 | 38.34 | -0.156% | 3,516,313 | +4.199% |
| 2024-09-06 | 38.55 | 38.67 | 38.35 | 38.40 | -0.544% | 3,645,083 | +4.036% |
| 2024-09-05 | 38.76 | 38.78 | 38.38 | 38.61 | -0.413% | 4,080,887 | +3.471% |
| 2024-09-04 | 38.75 | 38.86 | 38.72 | 38.77 | +0.026% | 1,384,297 | +3.044% |
| 2024-09-03 | 38.82 | 38.89 | 38.69 | 38.76 | -0.309% | 1,886,994 | +3.070% |
| 2024-08-30 | 38.95 | 38.97 | 38.83 | 38.88 | -0.257% | 2,915,429 | +2.752% |
| 2024-08-29 | 38.90 | 39.06 | 38.81 | 38.98 | +0.412% | 1,585,061 | +2.488% |
| 2024-08-28 | 38.80 | 38.96 | 38.80 | 38.82 | -0.077% | 2,829,253 | +2.911% |
| 2024-08-27 | 38.85 | 38.97 | 38.84 | 38.85 | -0.051% | 1,110,964 | +2.831% |
| 2024-08-26 | 38.88 | 38.91 | 38.78 | 38.87 | +0.180% | 1,281,406 | +2.778% |
| 2024-08-23 | 38.80 | 38.86 | 38.73 | 38.80 | +0.155% | 1,982,251 | +2.964% |
| 2024-08-22 | 38.98 | 38.99 | 38.71 | 38.74 | -0.667% | 3,208,129 | +3.123% |
| 2024-08-21 | 38.83 | 39.03 | 38.76 | 39.00 | +0.464% | 2,716,706 | +2.436% |
| 2024-08-20 | 38.84 | 39.03 | 38.81 | 38.82 | -0.436% | 2,032,450 | +2.911% |
| 2024-08-19 | 38.83 | 39.00 | 38.81 | 38.99 | +0.335% | 1,030,188 | +2.462% |
| 2024-08-16 | 38.88 | 38.92 | 38.79 | 38.86 | +0.129% | 1,527,016 | +2.805% |
| 2024-08-15 | 38.85 | 38.86 | 38.75 | 38.81 | +0.052% | 1,876,830 | +2.937% |
| 2024-08-14 | 38.81 | 38.90 | 38.74 | 38.79 | -0.052% | 1,609,744 | +2.990% |
| 2024-08-13 | 39.00 | 39.02 | 38.76 | 38.81 | +0.077% | 1,918,639 | +2.937% |
| 2024-08-12 | 38.66 | 38.91 | 38.55 | 38.78 | +0.544% | 2,499,987 | +3.017% |
| 2024-08-09 | 38.55 | 38.66 | 38.51 | 38.57 | -0.026% | 1,558,407 | +3.578% |
| 2024-08-08 | 38.45 | 38.60 | 38.42 | 38.58 | +0.469% | 1,322,181 | +3.551% |
| 2024-08-07 | 38.47 | 38.68 | 38.38 | 38.40 | +0.735% | 4,538,939 | +4.036% |
| 2024-08-06 | 38.17 | 38.26 | 38.05 | 38.12 | +0.395% | 2,299,869 | +4.801% |
| 2024-08-05 | 38.20 | 38.29 | 37.93 | 37.97 | -0.602% | 3,300,711 | +5.215% |
| 2024-08-02 | 37.76 | 38.27 | 37.76 | 38.20 | +0.898% | 3,785,211 | +4.581% |
| 2024-08-01 | 37.82 | 38.03 | 37.69 | 37.86 | +0.451% | 3,991,836 | +5.520% |
| 2024-07-31 | 38.00 | 38.06 | 37.67 | 37.69 | -0.711% | 2,785,270 | +5.996% |
| 2024-07-30 | 37.64 | 38.00 | 37.52 | 37.96 | +0.850% | 2,604,356 | +5.242% |
| 2024-07-29 | 37.44 | 37.72 | 37.41 | 37.64 | +1.047% | 1,803,794 | +6.137% |
| 2024-07-26 | 37.01 | 37.40 | 37.01 | 37.25 | -0.640% | 2,357,221 | +7.248% |
| 2024-07-25 | 37.00 | 37.65 | 36.90 | 37.49 | +1.958% | 2,322,729 | +6.562% |
| 2024-07-24 | 37.11 | 37.22 | 36.74 | 36.77 | -1.103% | 2,982,642 | +8.648% |
| 2024-07-23 | 37.16 | 37.40 | 37.10 | 37.18 | -0.188% | 2,299,494 | +7.450% |
| 2024-07-22 | 37.09 | 37.31 | 36.91 | 37.25 | -0.107% | 3,205,009 | +7.248% |
| 2024-07-19 | 37.47 | 37.47 | 37.26 | 37.29 | -0.080% | 980,732 | +7.133% |
| 2024-07-18 | 37.20 | 37.41 | 37.20 | 37.32 | +0.323% | 1,726,140 | +7.047% |
| 2024-07-17 | 37.25 | 37.40 | 37.20 | 37.20 | -0.215% | 2,859,439 | +7.392% |
| 2024-07-16 | 36.91 | 37.38 | 36.89 | 37.28 | +0.323% | 2,278,919 | +7.162% |
| 2024-07-15 | 37.13 | 37.40 | 37.09 | 37.16 | +0.081% | 1,165,113 | +7.508% |
| 2024-07-12 | 37.24 | 37.41 | 37.11 | 37.13 | -0.081% | 1,341,800 | +7.595% |
| 2024-07-11 | 37.00 | 37.19 | 36.93 | 37.16 | +0.596% | 2,046,580 | +7.508% |
| 2024-07-10 | 36.92 | 36.98 | 36.82 | 36.94 | +0.054% | 1,016,278 | +8.148% |
| 2024-07-09 | 36.90 | 36.98 | 36.75 | 36.92 | -0.027% | 1,386,565 | +8.207% |
| 2024-07-08 | 36.77 | 36.96 | 36.77 | 36.93 | +0.572% | 1,031,538 | +8.178% |
| 2024-07-05 | 36.29 | 36.76 | 36.26 | 36.72 | +1.018% | 856,563 | +8.796% |
| 2024-07-03 | 36.62 | 36.66 | 36.34 | 36.35 | -0.602% | 665,881 | +9.904% |
| 2024-07-02 | 36.70 | 36.87 | 36.52 | 36.57 | -0.490% | 1,303,863 | +9.243% |
| 2024-07-01 | 36.41 | 36.83 | 36.37 | 36.75 | +0.795% | 1,205,925 | +8.707% |
| 2024-06-28 | 36.00 | 36.52 | 35.98 | 36.46 | +1.250% | 2,692,271 | +9.572% |
| 2024-06-27 | 35.73 | 36.02 | 35.68 | 36.01 | +0.897% | 1,518,540 | +10.941% |
| 2024-06-26 | 35.36 | 35.71 | 35.25 | 35.69 | +0.592% | 2,394,215 | +11.936% |
| 2024-06-25 | 35.55 | 35.59 | 35.38 | 35.48 | -0.169% | 1,844,635 | +12.599% |
| 2024-06-24 | 35.51 | 35.84 | 35.51 | 35.54 | -0.420% | 1,784,275 | +12.409% |
| 2024-06-21 | 35.56 | 35.83 | 35.44 | 35.69 | +0.734% | 10,132,922 | +11.936% |
| 2024-06-20 | 35.58 | 35.66 | 35.34 | 35.43 | -0.310% | 2,119,383 | +12.758% |
| 2024-06-18 | 35.53 | 35.67 | 35.47 | 35.54 | +0.113% | 1,435,895 | +12.409% |
| 2024-06-17 | 35.50 | 35.54 | 35.28 | 35.50 | +0.113% | 1,374,137 | +12.535% |
| 2024-06-14 | 35.50 | 35.62 | 35.14 | 35.46 | -0.253% | 2,805,983 | +12.662% |
| 2024-06-13 | 35.55 | 35.64 | 35.48 | 35.55 | +0.028% | 1,578,590 | +12.377% |
| 2024-06-12 | 35.56 | 35.62 | 35.47 | 35.54 | +0.254% | 1,227,908 | +12.409% |
| 2024-06-11 | 35.39 | 35.50 | 35.16 | 35.45 | +0.056% | 1,158,458 | +12.694% |
| 2024-06-10 | 35.45 | 35.64 | 35.40 | 35.43 | -0.338% | 1,110,665 | +12.758% |
| 2024-06-07 | 35.40 | 35.62 | 35.30 | 35.55 | +0.254% | 1,008,605 | +12.377% |
| 2024-06-06 | 35.41 | 35.60 | 35.39 | 35.46 | +0.113% | 1,187,649 | +12.662% |
| 2024-06-05 | 35.32 | 35.45 | 35.12 | 35.42 | +0.511% | 1,570,154 | +12.789% |
| 2024-06-04 | 35.40 | 35.45 | 34.98 | 35.24 | -0.592% | 1,990,537 | +13.365% |
| 2024-06-03 | 35.64 | 35.74 | 35.42 | 35.45 | -0.617% | 1,996,420 | +12.694% |
| 2024-05-31 | 35.20 | 35.83 | 35.20 | 35.67 | +1.537% | 8,102,746 | +11.999% |
| 2024-05-30 | 34.68 | 35.44 | 34.66 | 35.13 | +1.473% | 2,418,240 | +13.720% |
| 2024-05-29 | 34.36 | 34.78 | 34.36 | 34.62 | +0.581% | 1,786,712 | +15.396% |
| 2024-05-28 | 34.65 | 34.78 | 34.42 | 34.42 | -0.778% | 1,252,009 | +16.066% |
| 2024-05-24 | 34.62 | 34.70 | 34.52 | 34.69 | +0.289% | 1,511,808 | +15.163% |
| 2024-05-23 | 34.68 | 34.76 | 34.49 | 34.59 | -0.260% | 1,671,536 | +15.496% |
| 2024-05-22 | 34.58 | 34.75 | 34.54 | 34.68 | +0.376% | 1,619,724 | +15.196% |
| 2024-05-21 | 34.53 | 34.69 | 34.50 | 34.55 | -0.260% | 1,057,269 | +15.630% |
| 2024-05-20 | 34.66 | 34.77 | 34.58 | 34.64 | 0.000% | 688,939 | +15.329% |
| 2024-05-17 | 34.84 | 34.84 | 34.54 | 34.64 | -0.202% | 1,663,812 | +15.329% |
| 2024-05-16 | 34.65 | 34.84 | 34.51 | 34.71 | +0.376% | 1,850,121 | +15.097% |
| 2024-05-15 | 34.51 | 34.65 | 34.41 | 34.58 | +0.407% | 2,220,384 | +15.529% |
| 2024-05-14 | 34.68 | 34.70 | 34.39 | 34.44 | -0.174% | 1,929,470 | +15.999% |
| 2024-05-13 | 34.64 | 34.74 | 34.50 | 34.50 | -0.404% | 1,218,896 | +15.797% |
| 2024-05-10 | 34.56 | 34.64 | 34.48 | 34.64 | +0.552% | 1,381,114 | +15.329% |
| 2024-05-09 | 34.60 | 34.65 | 34.30 | 34.45 | -0.405% | 1,242,472 | +15.965% |
| 2024-05-08 | 34.54 | 34.67 | 34.47 | 34.59 | +0.261% | 1,501,945 | +15.496% |
| 2024-05-07 | 34.85 | 34.88 | 34.50 | 34.50 | -0.805% | 2,150,789 | +15.797% |
| 2024-05-06 | 34.96 | 34.96 | 34.65 | 34.78 | -0.172% | 1,612,043 | +14.865% |
| 2024-05-03 | 34.70 | 35.00 | 34.70 | 34.84 | +0.548% | 2,385,736 | +14.667% |
| 2024-05-02 | 34.97 | 35.01 | 34.55 | 34.65 | -0.688% | 2,484,027 | +15.296% |
| 2024-05-01 | 34.75 | 34.99 | 34.75 | 34.89 | +0.201% | 2,426,700 | +14.503% |
| 2024-04-30 | 35.05 | 35.28 | 34.81 | 34.82 | -0.939% | 2,200,267 | +14.733% |
| 2024-04-29 | 34.81 | 35.27 | 34.73 | 35.15 | +1.268% | 2,647,579 | +13.656% |
| 2024-04-26 | 34.79 | 34.94 | 34.50 | 34.71 | -0.687% | 4,373,696 | +15.097% |
| 2024-04-25 | 35.20 | 35.32 | 34.79 | 34.95 | -1.160% | 4,450,142 | +14.306% |
| 2024-04-24 | 36.04 | 36.04 | 35.21 | 35.36 | -1.449% | 5,213,209 | +12.981% |
| 2024-04-23 | 36.06 | 36.11 | 35.76 | 35.88 | -0.637% | 2,509,881 | +11.343% |
| 2024-04-22 | 36.16 | 36.28 | 36.01 | 36.11 | +0.139% | 2,170,711 | +10.634% |
| 2024-04-19 | 36.29 | 36.29 | 36.01 | 36.06 | -0.277% | 3,834,687 | +10.788% |
| 2024-04-18 | 36.53 | 36.54 | 36.01 | 36.16 | -0.877% | 5,130,533 | +10.481% |
| 2024-04-17 | 36.45 | 36.57 | 36.36 | 36.48 | +0.137% | 2,746,481 | +9.512% |
| 2024-04-16 | 36.53 | 36.63 | 36.41 | 36.43 | -0.246% | 2,347,038 | +9.662% |
| 2024-04-15 | 36.78 | 36.80 | 36.48 | 36.52 | -0.355% | 2,399,776 | +9.392% |
| 2024-04-12 | 36.86 | 36.88 | 36.65 | 36.65 | -0.758% | 2,108,621 | +9.004% |
| 2024-04-11 | 37.00 | 37.02 | 36.84 | 36.93 | -0.108% | 2,765,208 | +8.178% |
| 2024-04-10 | 37.10 | 37.11 | 36.85 | 36.97 | -0.565% | 3,334,223 | +8.061% |
| 2024-04-09 | 37.14 | 37.26 | 37.10 | 37.18 | +0.135% | 2,163,344 | +7.450% |
| 2024-04-08 | 37.07 | 37.24 | 37.05 | 37.13 | +0.162% | 3,689,354 | +7.595% |
| 2024-04-05 | 37.05 | 37.12 | 37.00 | 37.07 | +0.270% | 2,133,550 | +7.769% |
| 2024-04-04 | 37.11 | 37.16 | 36.95 | 36.97 | -0.216% | 3,532,010 | +8.061% |
| 2024-04-03 | 36.94 | 37.11 | 36.90 | 37.05 | +0.379% | 2,994,970 | +7.827% |
| 2024-04-02 | 37.05 | 37.09 | 36.79 | 36.91 | -0.378% | 7,870,739 | +8.236% |
| 2024-04-01 | 37.19 | 37.19 | 36.98 | 37.05 | -0.027% | 2,422,983 | +7.827% |
| 2024-03-28 | 37.28 | 37.29 | 37.03 | 37.06 | -0.590% | 3,922,621 | +7.798% |
| 2024-03-27 | 37.10 | 37.29 | 37.01 | 37.28 | +0.648% | 3,202,473 | +7.162% |
| 2024-03-26 | 37.07 | 37.12 | 37.04 | 37.04 | -0.081% | 2,000,804 | +7.856% |
| 2024-03-25 | 37.00 | 37.09 | 36.96 | 37.07 | +0.054% | 2,478,559 | +7.769% |
| 2024-03-22 | 37.04 | 37.07 | 36.91 | 37.05 | +0.298% | 3,307,018 | +7.827% |
| 2024-03-21 | 36.87 | 37.06 | 36.78 | 36.94 | +0.326% | 2,479,856 | +8.148% |
| 2024-03-20 | 36.71 | 36.82 | 36.65 | 36.82 | +0.300% | 2,354,261 | +8.501% |
| 2024-03-19 | 36.69 | 36.80 | 36.65 | 36.71 | 0.000% | 3,586,419 | +8.826% |
| 2024-03-18 | 36.55 | 36.77 | 36.48 | 36.71 | +1.353% | 3,896,610 | +8.826% |
| 2024-03-15 | 36.41 | 36.61 | 36.20 | 36.22 | -0.685% | 20,776,303 | +10.298% |
| 2024-03-14 | 36.60 | 36.72 | 36.33 | 36.47 | -0.328% | 3,860,816 | +9.542% |
| 2024-03-13 | 36.90 | 36.94 | 36.56 | 36.59 | -0.706% | 4,508,508 | +9.183% |
| 2024-03-12 | 37.14 | 37.17 | 36.79 | 36.85 | -0.405% | 3,991,408 | +8.412% |
| 2024-03-11 | 37.30 | 37.34 | 36.97 | 37.00 | -0.964% | 4,253,079 | +7.973% |
| 2024-03-08 | 37.35 | 37.44 | 37.35 | 37.36 | +0.027% | 3,084,807 | +6.933% |
| 2024-03-07 | 37.40 | 37.45 | 37.25 | 37.35 | -0.240% | 2,097,832 | +6.961% |
| 2024-03-06 | 37.50 | 37.56 | 37.36 | 37.44 | -0.027% | 2,043,518 | +6.704% |
| 2024-03-05 | 37.60 | 37.61 | 37.41 | 37.45 | -0.505% | 3,151,040 | +6.676% |
| 2024-03-04 | 37.35 | 37.69 | 37.26 | 37.64 | +0.723% | 2,922,373 | +6.137% |
| 2024-03-01 | 37.06 | 37.38 | 36.97 | 37.37 | +0.918% | 3,042,400 | +6.904% |
| 2024-02-29 | 36.97 | 37.14 | 36.79 | 37.03 | -0.054% | 5,641,270 | +7.885% |
| 2024-02-28 | 37.15 | 37.20 | 37.00 | 37.05 | -0.296% | 2,756,506 | +7.827% |
| 2024-02-27 | 37.15 | 37.26 | 37.13 | 37.16 | +0.216% | 1,831,335 | +7.508% |
| 2024-02-26 | 37.20 | 37.30 | 37.06 | 37.08 | -0.269% | 2,183,630 | +7.740% |
| 2024-02-23 | 37.21 | 37.41 | 37.17 | 37.18 | +0.054% | 2,133,004 | +7.450% |
| 2024-02-22 | 37.08 | 37.24 | 37.06 | 37.16 | +0.460% | 3,501,288 | +7.508% |
| 2024-02-21 | 36.58 | 37.06 | 36.57 | 36.99 | +0.244% | 5,396,482 | +8.002% |
| 2024-02-20 | 36.84 | 37.05 | 36.83 | 36.90 | -0.054% | 4,104,121 | +8.266% |
| 2024-02-16 | 37.03 | 37.16 | 36.90 | 36.92 | -0.243% | 2,049,297 | +8.207% |
| 2024-02-15 | 37.08 | 37.17 | 36.99 | 37.01 | -0.054% | 2,678,103 | +7.944% |
| 2024-02-14 | 37.00 | 37.18 | 37.00 | 37.03 | -0.081% | 2,906,594 | +7.885% |
| 2024-02-13 | 36.86 | 37.10 | 36.81 | 37.06 | +0.162% | 3,819,974 | +7.798% |
| 2024-02-12 | 37.03 | 37.05 | 36.97 | 37.00 | -0.081% | 2,280,952 | +7.973% |
| 2024-02-09 | 36.95 | 37.06 | 36.93 | 37.03 | +0.217% | 2,724,897 | +7.885% |
| 2024-02-08 | 37.00 | 37.07 | 36.90 | 36.95 | -0.216% | 2,047,477 | +8.119% |
| 2024-02-07 | 37.10 | 37.21 | 37.02 | 37.03 | +0.108% | 2,924,389 | +7.885% |
| 2024-02-06 | 36.95 | 37.07 | 36.95 | 36.99 | +0.135% | 4,295,420 | +8.002% |
| 2024-02-05 | 36.90 | 36.98 | 36.82 | 36.94 | 0.000% | 3,537,786 | +8.148% |
| 2024-02-02 | 36.95 | 37.01 | 36.84 | 36.94 | +0.136% | 3,634,127 | +8.148% |
| 2024-02-01 | 37.00 | 37.11 | 36.84 | 36.89 | -0.189% | 5,060,535 | +8.295% |
| 2024-01-31 | 37.20 | 37.23 | 36.90 | 36.96 | -0.592% | 5,566,974 | +8.090% |
| 2024-01-30 | 37.25 | 37.43 | 37.13 | 37.18 | -0.134% | 7,929,025 | +7.450% |
| 2024-01-29 | 37.16 | 37.27 | 37.13 | 37.23 | +0.081% | 3,616,881 | +7.306% |
| 2024-01-26 | 37.22 | 37.26 | 37.07 | 37.20 | -0.081% | 4,540,160 | +7.392% |
| 2024-01-25 | 37.33 | 37.39 | 37.23 | 37.23 | +0.108% | 3,637,105 | +7.306% |
| 2024-01-24 | 37.43 | 37.50 | 37.18 | 37.19 | -0.268% | 4,979,066 | +7.421% |
| 2024-01-23 | 37.41 | 37.45 | 37.26 | 37.29 | -0.480% | 5,253,557 | +7.133% |
| 2024-01-22 | 37.43 | 37.51 | 37.38 | 37.47 | +0.160% | 4,975,954 | +6.619% |
| 2024-01-19 | 37.29 | 37.50 | 37.28 | 37.41 | +0.241% | 4,874,637 | +6.790% |
| 2024-01-18 | 37.30 | 37.42 | 37.22 | 37.32 | +0.269% | 4,977,971 | +7.047% |
| 2024-01-17 | 37.22 | 37.51 | 37.21 | 37.22 | -0.348% | 4,928,319 | +7.335% |
| 2024-01-16 | 37.50 | 37.59 | 37.19 | 37.35 | -0.427% | 10,405,589 | +6.961% |
| 2024-01-12 | 37.70 | 38.04 | 37.49 | 37.51 | -0.636% | 10,345,152 | +6.505% |
| 2024-01-11 | 37.60 | 37.77 | 37.49 | 37.75 | +0.426% | 10,960,882 | +5.828% |
| 2024-01-10 | 37.35 | 37.70 | 37.35 | 37.59 | +2.119% | 49,280,019 | +6.278% |
| 2024-01-09 | 36.36 | 37.27 | 36.25 | 36.81 | 0.000% | 32,010,186 | +8.530% |