Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 53.22 | 56.66 | 53.04 | 54.16 | 731,125 | +1.01(+1.90%) |
Apr 29, 2024 | 51.59 | 53.76 | 51.09 | 53.15 | 615,959 | +1.77(+3.44%) |
Apr 26, 2024 | 49.49 | 51.38 | 49.08 | 51.38 | 386,590 | +2.30(+4.69%) |
Apr 25, 2024 | 48.80 | 50.50 | 47.76 | 49.08 | 321,298 | +0.10(+0.20%) |
Apr 24, 2024 | 51.96 | 52.24 | 48.72 | 48.98 | 331,716 | -3.09(-5.93%) |
Apr 23, 2024 | 53.67 | 55.11 | 51.58 | 52.07 | 408,672 | -1.20(-2.25%) |
Apr 22, 2024 | 50.00 | 54.13 | 49.65 | 53.27 | 673,110 | +3.45(+6.92%) |
Apr 19, 2024 | 48.70 | 50.86 | 48.10 | 49.82 | 211,155 | +1.51(+3.13%) |
Apr 18, 2024 | 48.23 | 49.34 | 47.90 | 48.31 | 182,185 | +0.22(+0.46%) |
Apr 17, 2024 | 48.44 | 48.44 | 46.16 | 48.09 | 278,239 | +0.06(+0.12%) |
Apr 16, 2024 | 46.98 | 48.85 | 46.03 | 48.03 | 385,989 | +0.57(+1.20%) |
Apr 15, 2024 | 51.50 | 52.47 | 47.02 | 47.46 | 636,746 | -4.00(-7.77%) |
Apr 12, 2024 | 51.49 | 52.10 | 49.97 | 51.46 | 320,657 | -0.28(-0.54%) |
Apr 11, 2024 | 50.57 | 51.97 | 49.68 | 51.74 | 271,553 | +1.33(+2.64%) |
Apr 10, 2024 | 50.20 | 51.87 | 49.29 | 50.41 | 318,964 | -1.25(-2.42%) |
Apr 09, 2024 | 52.13 | 53.00 | 50.10 | 51.66 | 433,035 | +0.59(+1.16%) |
Apr 08, 2024 | 51.00 | 52.54 | 50.13 | 51.07 | 776,053 | -0.05(-0.10%) |
Apr 05, 2024 | 49.46 | 52.72 | 49.33 | 51.12 | 485,113 | +1.37(+2.75%) |
Apr 04, 2024 | 50.85 | 51.50 | 49.52 | 49.75 | 476,112 | -0.74(-1.47%) |
Apr 03, 2024 | 45.99 | 50.50 | 45.67 | 50.49 | 493,140 | +3.33(+7.06%) |
Apr 02, 2024 | 48.72 | 49.09 | 46.63 | 47.16 | 200,624 | -1.98(-4.03%) |
Apr 01, 2024 | 48.57 | 49.46 | 47.69 | 49.14 | 204,008 | +0.96(+1.99%) |
Mar 28, 2024 | 51.68 | 48.18 | 47.81 | 48.18 | 651,812 | -3.49(-6.75%) |
Mar 27, 2024 | 51.02 | 51.77 | 49.57 | 51.67 | 354,606 | +0.88(+1.73%) |
Mar 26, 2024 | 52.51 | 52.51 | 50.10 | 50.79 | 323,399 | -1.30(-2.50%) |
Mar 25, 2024 | 51.72 | 54.67 | 50.48 | 52.09 | 681,891 | +0.35(+0.68%) |
Mar 22, 2024 | 51.50 | 52.70 | 50.01 | 51.74 | 420,876 | +1.05(+2.07%) |
Mar 21, 2024 | 49.00 | 51.13 | 47.47 | 50.69 | 523,439 | +2.49(+5.17%) |
Mar 20, 2024 | 45.61 | 48.20 | 44.91 | 48.20 | 303,361 | +2.67(+5.86%) |
Mar 19, 2024 | 45.32 | 46.91 | 43.66 | 45.53 | 468,456 | -0.10(-0.22%) |
Mar 18, 2024 | 43.74 | 45.83 | 42.79 | 45.63 | 261,392 | +2.13(+4.90%) |
Mar 15, 2024 | 41.48 | 43.79 | 41.12 | 43.50 | 266,090 | +1.92(+4.62%) |
Mar 14, 2024 | 42.62 | 43.22 | 41.23 | 41.58 | 316,979 | -0.63(-1.49%) |
Mar 13, 2024 | 40.30 | 42.54 | 40.30 | 42.21 | 352,636 | +2.22(+5.55%) |
Mar 12, 2024 | 39.03 | 41.13 | 38.89 | 39.99 | 321,094 | +1.10(+2.83%) |
Mar 11, 2024 | 39.64 | 39.79 | 38.55 | 38.89 | 195,723 | -1.01(-2.53%) |
Mar 08, 2024 | 40.32 | 40.62 | 39.41 | 39.90 | 220,164 | -0.18(-0.45%) |
Mar 07, 2024 | 41.59 | 41.59 | 39.60 | 40.08 | 274,484 | -0.80(-1.96%) |
Mar 06, 2024 | 38.75 | 41.46 | 38.28 | 40.88 | 421,637 | +2.49(+6.49%) |
Mar 05, 2024 | 39.77 | 40.42 | 38.12 | 38.39 | 233,857 | -1.05(-2.66%) |
Mar 04, 2024 | 40.62 | 41.96 | 39.01 | 39.44 | 423,354 | +0.02(+0.05%) |
Mar 01, 2024 | 39.92 | 40.28 | 38.03 | 39.42 | 472,356 | -0.37(-0.93%) |
Feb 29, 2024 | 38.00 | 41.99 | 38.00 | 39.79 | 1,112,432 | +3.10(+8.45%) |
Feb 28, 2024 | 36.17 | 38.00 | 35.89 | 36.69 | 487,454 | +0.27(+0.74%) |
Feb 27, 2024 | 37.24 | 38.29 | 36.06 | 36.42 | 686,025 | -0.53(-1.43%) |
Feb 26, 2024 | 36.20 | 37.36 | 35.90 | 36.95 | 292,291 | +0.72(+1.99%) |
Feb 23, 2024 | 35.14 | 36.83 | 34.64 | 36.23 | 357,816 | +1.04(+2.96%) |
Feb 22, 2024 | 33.87 | 37.37 | 33.74 | 35.19 | 596,620 | +1.57(+4.67%) |
Feb 21, 2024 | 32.23 | 33.68 | 31.86 | 33.62 | 380,200 | +1.14(+3.51%) |
Feb 20, 2024 | 31.20 | 33.52 | 31.20 | 32.48 | 397,553 | +0.87(+2.75%) |
Feb 16, 2024 | 31.14 | 31.99 | 31.10 | 31.61 | 159,090 | +0.46(+1.48%) |
Feb 15, 2024 | 31.05 | 31.57 | 30.70 | 31.15 | 106,038 | +0.22(+0.71%) |
Feb 14, 2024 | 30.93 | 31.53 | 30.67 | 30.93 | 159,311 | +0.29(+0.95%) |
Feb 13, 2024 | 29.69 | 30.79 | 29.51 | 30.64 | 132,544 | +0.06(+0.20%) |
Feb 12, 2024 | 30.28 | 30.85 | 29.89 | 30.58 | 88,922 | +0.30(+0.99%) |
Feb 09, 2024 | 28.70 | 30.34 | 28.70 | 30.28 | 444,388 | +1.46(+5.07%) |
Feb 08, 2024 | 29.92 | 30.43 | 28.68 | 28.82 | 409,581 | -1.40(-4.63%) |
Feb 07, 2024 | 30.94 | 31.46 | 29.46 | 30.22 | 564,840 | -2.19(-6.76%) |
Feb 06, 2024 | 32.86 | 33.39 | 32.02 | 32.41 | 236,990 | -0.11(-0.34%) |
Feb 05, 2024 | 34.36 | 34.99 | 32.13 | 32.52 | 333,463 | -2.10(-6.07%) |
Feb 02, 2024 | 33.85 | 34.74 | 33.55 | 34.62 | 211,943 | +0.48(+1.41%) |
Feb 01, 2024 | 33.54 | 34.47 | 33.12 | 34.14 | 342,993 | +1.02(+3.08%) |
Jan 31, 2024 | 33.18 | 34.51 | 32.66 | 33.12 | 323,283 | +0.00(+0.00%) |
Jan 30, 2024 | 32.79 | 33.60 | 32.02 | 33.12 | 317,074 | +0.40(+1.22%) |
Jan 29, 2024 | 33.00 | 33.00 | 30.68 | 32.72 | 633,392 | -0.90(-2.68%) |
Jan 26, 2024 | 33.04 | 33.75 | 32.35 | 33.62 | 439,314 | +0.68(+2.06%) |
Jan 25, 2024 | 31.12 | 33.43 | 31.12 | 32.94 | 685,282 | +1.96(+6.33%) |
Jan 24, 2024 | 30.54 | 31.56 | 30.39 | 30.98 | 502,411 | +0.92(+3.06%) |
Jan 23, 2024 | 30.01 | 30.62 | 29.52 | 30.06 | 362,595 | -0.16(-0.53%) |
Jan 22, 2024 | 28.62 | 30.52 | 28.62 | 30.22 | 1,043,703 | +1.61(+5.63%) |
Jan 19, 2024 | 27.94 | 28.75 | 27.40 | 28.61 | 409,434 | +0.69(+2.47%) |
Jan 18, 2024 | 27.38 | 28.08 | 26.74 | 27.92 | 285,428 | +0.49(+1.79%) |
Jan 17, 2024 | 25.39 | 27.62 | 25.14 | 27.43 | 420,423 | +1.76(+6.86%) |
Jan 16, 2024 | 26.41 | 26.50 | 25.11 | 25.67 | 282,746 | -0.41(-1.57%) |
Jan 12, 2024 | 25.61 | 26.80 | 25.51 | 26.08 | 294,501 | +0.64(+2.52%) |
Jan 11, 2024 | 25.62 | 26.00 | 24.97 | 25.44 | 212,327 | +0.03(+0.12%) |
Jan 10, 2024 | 24.85 | 25.48 | 24.41 | 25.41 | 182,240 | +0.56(+2.25%) |
Jan 09, 2024 | 26.34 | 26.34 | 24.62 | 24.85 | 491,634 | -1.49(-5.66%) |
Jan 08, 2024 | 26.00 | 26.46 | 25.60 | 26.34 | 164,952 | +0.21(+0.80%) |
Jan 05, 2024 | 25.71 | 26.60 | 25.71 | 26.13 | 247,561 | -0.01(-0.05%) |
Jan 04, 2024 | 27.32 | 27.48 | 26.08 | 26.14 | 319,241 | -0.80(-2.98%) |
Jan 03, 2024 | 27.58 | 28.35 | 26.80 | 26.95 | 324,969 | -0.48(-1.75%) |
Jan 02, 2024 | 27.57 | 27.88 | 26.94 | 27.43 | 264,961 | -0.64(-2.27%) |
Dec 29, 2023 | 27.99 | 28.99 | 27.42 | 28.06 | 213,655 | +0.00(+0.00%) |
Dec 28, 2023 | 28.62 | 28.82 | 27.85 | 28.06 | 247,088 | -0.59(-2.05%) |
Dec 27, 2023 | 29.16 | 29.66 | 27.84 | 28.65 | 497,606 | -0.42(-1.45%) |
Dec 26, 2023 | 29.30 | 29.64 | 28.60 | 29.07 | 256,918 | -0.08(-0.27%) |
Dec 22, 2023 | 28.69 | 30.00 | 28.09 | 29.15 | 381,326 | +0.47(+1.64%) |
Dec 21, 2023 | 29.22 | 30.97 | 27.40 | 28.68 | 941,035 | +0.14(+0.48%) |
Dec 20, 2023 | 27.37 | 29.48 | 26.75 | 28.54 | 611,664 | +1.51(+5.57%) |
Dec 19, 2023 | 27.33 | 27.55 | 26.15 | 27.03 | 358,562 | -0.18(-0.65%) |
Dec 18, 2023 | 26.61 | 27.58 | 26.60 | 27.21 | 298,657 | +1.01(+3.84%) |
Dec 15, 2023 | 26.50 | 27.41 | 26.08 | 26.20 | 375,789 | -0.58(-2.15%) |
Dec 14, 2023 | 27.82 | 28.64 | 26.64 | 26.78 | 467,897 | -0.79(-2.87%) |
Dec 13, 2023 | 26.90 | 27.95 | 25.66 | 27.57 | 480,061 | +1.08(+4.06%) |
Dec 12, 2023 | 27.37 | 27.59 | 25.57 | 26.50 | 439,162 | -0.39(-1.45%) |
Dec 11, 2023 | 26.48 | 27.35 | 25.80 | 26.89 | 257,965 | +0.30(+1.14%) |
Dec 08, 2023 | 26.16 | 26.64 | 25.59 | 26.58 | 276,847 | +0.78(+3.03%) |
Dec 07, 2023 | 26.01 | 26.74 | 25.45 | 25.80 | 236,714 | +0.08(+0.30%) |
Dec 06, 2023 | 26.55 | 26.59 | 25.08 | 25.72 | 515,897 | -0.70(-2.66%) |
Dec 05, 2023 | 26.38 | 27.33 | 26.02 | 26.43 | 506,632 | +0.03(+0.11%) |
Dec 04, 2023 | 26.91 | 26.91 | 25.68 | 26.40 | 345,176 | -0.69(-2.56%) |
Dec 01, 2023 | 27.74 | 28.21 | 26.13 | 27.09 | 482,171 | -0.69(-2.50%) |
Nov 30, 2023 | 28.24 | 28.45 | 27.00 | 27.79 | 406,376 | -0.29(-1.04%) |
Nov 29, 2023 | 27.28 | 29.22 | 26.42 | 28.08 | 727,084 | +0.69(+2.53%) |
Nov 28, 2023 | 27.45 | 28.02 | 26.02 | 27.39 | 817,045 | -0.28(-1.02%) |
Nov 27, 2023 | 26.45 | 29.65 | 25.88 | 27.67 | 1,719,777 | +2.33(+9.18%) |
Nov 24, 2023 | 22.65 | 26.63 | 22.26 | 25.34 | 1,009,186 | +3.13(+14.08%) |
Nov 22, 2023 | 23.89 | 23.89 | 21.64 | 22.21 | 524,160 | -1.59(-6.69%) |
Nov 21, 2023 | 23.39 | 23.94 | 22.64 | 23.81 | 574,903 | +0.03(+0.12%) |
Nov 20, 2023 | 23.31 | 25.45 | 22.48 | 23.78 | 1,643,441 | +3.99(+20.16%) |
Nov 17, 2023 | 18.82 | 20.15 | 18.60 | 19.79 | 323,608 | +0.93(+4.92%) |
Nov 16, 2023 | 19.41 | 19.41 | 18.49 | 18.86 | 178,869 | -0.34(-1.78%) |
Nov 15, 2023 | 19.45 | 19.60 | 18.92 | 19.20 | 182,522 | -0.07(-0.36%) |
Nov 14, 2023 | 19.44 | 19.45 | 18.91 | 19.27 | 144,500 | +0.32(+1.70%) |
Nov 13, 2023 | 19.06 | 19.75 | 18.77 | 18.95 | 173,994 | -0.15(-0.77%) |
Nov 10, 2023 | 18.82 | 19.34 | 18.67 | 19.09 | 164,596 | +0.38(+2.04%) |
Nov 09, 2023 | 19.17 | 19.52 | 18.58 | 18.71 | 179,992 | -0.03(-0.16%) |
Nov 08, 2023 | 19.29 | 19.55 | 18.53 | 18.74 | 202,417 | -0.59(-3.03%) |
Nov 07, 2023 | 19.29 | 19.93 | 19.11 | 19.33 | 152,530 | +0.06(+0.30%) |
Nov 06, 2023 | 19.90 | 19.90 | 19.18 | 19.27 | 110,134 | -0.72(-3.62%) |
Nov 03, 2023 | 20.11 | 20.42 | 19.70 | 19.99 | 292,776 | +0.19(+0.94%) |
Nov 02, 2023 | 19.41 | 20.07 | 18.95 | 19.81 | 418,588 | +0.78(+4.11%) |
Nov 01, 2023 | 17.95 | 19.43 | 17.76 | 19.03 | 285,209 | +1.11(+6.22%) |
Oct 31, 2023 | 17.74 | 18.21 | 17.50 | 17.91 | 304,668 | +0.27(+1.55%) |
Oct 30, 2023 | 18.96 | 19.44 | 17.34 | 17.64 | 361,742 | -1.36(-7.15%) |
Oct 27, 2023 | 19.28 | 19.33 | 18.87 | 19.00 | 193,367 | -0.11(-0.56%) |
Oct 26, 2023 | 18.46 | 19.31 | 18.38 | 19.10 | 188,357 | +0.52(+2.79%) |
Oct 25, 2023 | 17.62 | 19.21 | 17.62 | 18.59 | 298,484 | +0.99(+5.61%) |
Oct 24, 2023 | 18.41 | 18.70 | 17.41 | 17.60 | 472,885 | -0.68(-3.74%) |
Oct 23, 2023 | 17.79 | 18.97 | 16.91 | 18.28 | 614,492 | +0.05(+0.27%) |
Oct 20, 2023 | 18.31 | 18.59 | 17.65 | 18.23 | 384,161 | -0.11(-0.59%) |
Oct 19, 2023 | 18.65 | 18.77 | 18.14 | 18.34 | 261,227 | -0.36(-1.93%) |
Oct 18, 2023 | 18.96 | 19.18 | 18.38 | 18.70 | 230,451 | -0.39(-2.05%) |
Oct 17, 2023 | 18.37 | 19.21 | 18.36 | 19.09 | 144,979 | +0.53(+2.84%) |
Oct 16, 2023 | 17.73 | 18.78 | 17.65 | 18.57 | 188,881 | +0.90(+5.09%) |
Oct 13, 2023 | 17.85 | 18.24 | 17.61 | 17.67 | 83,820 | -0.14(-0.77%) |
Oct 12, 2023 | 17.89 | 18.35 | 17.29 | 17.80 | 190,709 | -0.15(-0.82%) |
Oct 11, 2023 | 17.90 | 18.44 | 17.72 | 17.95 | 206,402 | +0.16(+0.88%) |
Oct 10, 2023 | 18.16 | 18.52 | 17.64 | 17.79 | 207,301 | -0.21(-1.14%) |
Oct 09, 2023 | 18.40 | 18.83 | 17.89 | 18.00 | 159,923 | -0.55(-2.95%) |
Oct 06, 2023 | 18.24 | 18.90 | 17.85 | 18.55 | 110,146 | +0.07(+0.37%) |
Oct 05, 2023 | 18.27 | 18.75 | 17.86 | 18.48 | 184,943 | +0.21(+1.12%) |
Oct 04, 2023 | 17.93 | 18.41 | 17.56 | 18.27 | 159,381 | +0.30(+1.69%) |
Oct 03, 2023 | 18.74 | 19.07 | 17.85 | 17.97 | 434,436 | -0.91(-4.82%) |
Oct 02, 2023 | 19.32 | 19.57 | 18.59 | 18.88 | 280,859 | -0.41(-2.13%) |
Sep 29, 2023 | 20.60 | 20.60 | 19.24 | 19.29 | 220,256 | -1.07(-5.24%) |
Sep 28, 2023 | 20.29 | 20.68 | 20.22 | 20.36 | 92,838 | +0.08(+0.39%) |
Sep 27, 2023 | 20.47 | 20.73 | 20.15 | 20.28 | 155,039 | -0.01(-0.05%) |
Sep 26, 2023 | 20.72 | 21.29 | 20.18 | 20.29 | 210,097 | -0.62(-2.95%) |
Sep 25, 2023 | 21.56 | 21.22 | 20.73 | 20.90 | 188,432 | -0.46(-2.15%) |
Sep 22, 2023 | 21.91 | 22.22 | 21.26 | 21.36 | 153,422 | -0.42(-1.93%) |
Sep 21, 2023 | 21.85 | 22.37 | 21.31 | 21.78 | 250,345 | -0.32(-1.46%) |
Sep 20, 2023 | 23.04 | 23.31 | 22.03 | 22.11 | 235,161 | -0.52(-2.31%) |
Sep 19, 2023 | 23.54 | 23.78 | 22.58 | 22.63 | 171,417 | -0.87(-3.72%) |
Sep 18, 2023 | 22.83 | 23.62 | 22.29 | 23.50 | 201,161 | +0.82(+3.60%) |
Sep 15, 2023 | 23.14 | 23.55 | 22.38 | 22.69 | 176,232 | -0.36(-1.54%) |
Sep 14, 2023 | 22.74 | 23.41 | 22.56 | 23.04 | 191,172 | +0.45(+2.00%) |
Sep 13, 2023 | 22.39 | 23.05 | 22.04 | 22.59 | 188,997 | +0.23(+1.03%) |
Sep 12, 2023 | 21.82 | 23.01 | 21.64 | 22.36 | 301,216 | +0.33(+1.48%) |
Sep 11, 2023 | 22.50 | 22.98 | 21.80 | 22.03 | 229,025 | -0.12(-0.56%) |
Sep 08, 2023 | 23.02 | 23.84 | 21.80 | 22.16 | 352,211 | -0.79(-3.43%) |
Sep 07, 2023 | 23.18 | 23.33 | 22.59 | 22.95 | 267,962 | -0.38(-1.65%) |
Sep 06, 2023 | 23.91 | 24.39 | 23.20 | 23.33 | 274,671 | -0.45(-1.90%) |
Sep 05, 2023 | 24.82 | 25.15 | 23.31 | 23.78 | 431,517 | -1.24(-4.95%) |
Sep 01, 2023 | 25.66 | 25.99 | 24.92 | 25.02 | 207,783 | -0.57(-2.21%) |
Aug 31, 2023 | 25.54 | 25.59 | 24.68 | 25.59 | 300,267 | -0.03(-0.11%) |
Aug 30, 2023 | 25.87 | 26.54 | 24.96 | 25.61 | 286,223 | -0.30(-1.15%) |
Aug 29, 2023 | 25.42 | 26.95 | 25.30 | 25.91 | 490,857 | +0.39(+1.54%) |
Aug 28, 2023 | 23.94 | 25.65 | 23.77 | 25.52 | 457,938 | +1.80(+7.57%) |
Aug 25, 2023 | 23.23 | 23.88 | 22.80 | 23.72 | 348,206 | +0.65(+2.83%) |
Aug 24, 2023 | 23.40 | 23.82 | 22.98 | 23.07 | 425,214 | +0.32(+1.39%) |
Aug 23, 2023 | 22.32 | 23.18 | 21.98 | 22.75 | 309,810 | +0.54(+2.42%) |
Aug 22, 2023 | 21.36 | 22.34 | 21.11 | 22.22 | 252,018 | +0.96(+4.52%) |
Aug 21, 2023 | 21.45 | 21.51 | 20.88 | 21.26 | 150,062 | -0.41(-1.91%) |
Aug 18, 2023 | 21.34 | 21.80 | 21.00 | 21.67 | 281,018 | +0.14(+0.67%) |
Aug 17, 2023 | 22.26 | 22.46 | 21.43 | 21.52 | 167,654 | -0.55(-2.48%) |
Aug 16, 2023 | 21.66 | 22.80 | 21.39 | 22.07 | 378,230 | +0.13(+0.60%) |
Aug 15, 2023 | 22.04 | 22.98 | 21.84 | 21.94 | 389,934 | -0.23(-1.02%) |
Aug 14, 2023 | 23.46 | 23.76 | 19.77 | 22.17 | 1,384,991 | -1.86(-7.76%) |
Aug 11, 2023 | 24.11 | 24.80 | 23.79 | 24.03 | 317,572 | -0.17(-0.70%) |
Aug 10, 2023 | 23.36 | 24.48 | 23.28 | 24.20 | 432,893 | +0.89(+3.80%) |
Aug 09, 2023 | 23.45 | 23.86 | 23.07 | 23.31 | 207,243 | -0.19(-0.80%) |
Aug 08, 2023 | 22.28 | 24.10 | 22.28 | 23.50 | 264,042 | +0.73(+3.23%) |
Aug 07, 2023 | 22.97 | 23.28 | 22.36 | 22.77 | 201,402 | -0.18(-0.78%) |
Aug 04, 2023 | 22.38 | 23.34 | 22.30 | 22.95 | 103,685 | +0.66(+2.97%) |
Aug 03, 2023 | 22.54 | 22.79 | 22.00 | 22.29 | 139,163 | -0.33(-1.47%) |
Aug 02, 2023 | 23.44 | 23.57 | 22.47 | 22.62 | 176,197 | -1.03(-4.37%) |
Aug 01, 2023 | 23.05 | 23.81 | 22.96 | 23.65 | 405,944 | +0.41(+1.75%) |
Jul 31, 2023 | 23.45 | 23.67 | 22.75 | 23.25 | 154,920 | -0.09(-0.40%) |
Jul 28, 2023 | 23.12 | 23.82 | 22.76 | 23.34 | 227,172 | +0.58(+2.56%) |
Jul 27, 2023 | 24.33 | 24.34 | 22.68 | 22.76 | 246,292 | -1.45(-5.99%) |
Jul 26, 2023 | 24.17 | 24.58 | 23.81 | 24.21 | 192,883 | +0.12(+0.50%) |
Jul 25, 2023 | 23.76 | 24.29 | 23.27 | 24.09 | 159,552 | +0.37(+1.56%) |
Jul 24, 2023 | 24.48 | 25.35 | 23.63 | 23.72 | 365,289 | -0.60(-2.47%) |
Jul 21, 2023 | 23.95 | 24.66 | 23.43 | 24.32 | 268,797 | +0.67(+2.81%) |
Jul 20, 2023 | 23.27 | 23.81 | 22.99 | 23.65 | 126,895 | +0.42(+1.79%) |
Jul 19, 2023 | 23.93 | 24.46 | 22.99 | 23.24 | 298,747 | -0.52(-2.18%) |
Jul 18, 2023 | 23.72 | 24.38 | 23.38 | 23.75 | 262,981 | +0.03(+0.12%) |
Jul 17, 2023 | 22.27 | 24.05 | 22.27 | 23.73 | 466,017 | +1.49(+6.72%) |
Jul 14, 2023 | 23.85 | 23.86 | 22.06 | 22.23 | 482,217 | -1.47(-6.21%) |
Jul 13, 2023 | 22.81 | 23.79 | 22.56 | 23.70 | 307,533 | +0.96(+4.24%) |
Jul 12, 2023 | 22.30 | 23.15 | 22.05 | 22.74 | 318,431 | +0.73(+3.32%) |
Jul 11, 2023 | 21.66 | 22.05 | 21.16 | 22.01 | 387,571 | +0.32(+1.48%) |
Jul 10, 2023 | 22.24 | 22.32 | 21.59 | 21.69 | 313,596 | -0.66(-2.95%) |
Jul 07, 2023 | 21.64 | 22.42 | 21.64 | 22.35 | 380,215 | +0.78(+3.60%) |
Jul 06, 2023 | 23.02 | 23.04 | 21.22 | 21.57 | 326,569 | -1.76(-7.53%) |
Jul 05, 2023 | 23.69 | 23.69 | 22.60 | 23.33 | 454,656 | -0.08(-0.34%) |
Jul 03, 2023 | 23.63 | 24.46 | 23.39 | 23.41 | 159,607 | -0.12(-0.53%) |
Jun 30, 2023 | 24.17 | 24.17 | 23.33 | 23.54 | 421,024 | -0.22(-0.94%) |
Jun 29, 2023 | 23.69 | 24.27 | 23.10 | 23.76 | 279,295 | +0.18(+0.76%) |
Jun 28, 2023 | 23.66 | 24.64 | 23.35 | 23.58 | 443,580 | -0.01(-0.04%) |
Jun 27, 2023 | 24.61 | 24.73 | 22.88 | 23.59 | 478,924 | -0.95(-3.89%) |
Jun 26, 2023 | 24.52 | 24.94 | 23.24 | 24.54 | 881,333 | +1.97(+8.73%) |
Jun 23, 2023 | 22.44 | 23.08 | 21.87 | 22.57 | 686,192 | +0.12(+0.52%) |
Jun 22, 2023 | 23.81 | 23.88 | 22.28 | 22.46 | 773,251 | -1.38(-5.80%) |
Jun 21, 2023 | 23.10 | 24.12 | 23.04 | 23.84 | 788,091 | +0.72(+3.13%) |
Jun 20, 2023 | 22.10 | 23.29 | 21.62 | 23.12 | 642,428 | +1.29(+5.93%) |
Jun 16, 2023 | 20.69 | 22.05 | 20.61 | 21.82 | 424,740 | +1.04(+5.02%) |
Jun 15, 2023 | 20.04 | 21.35 | 20.04 | 20.78 | 726,873 | +4.79(+29.95%) |
May 08, 2023 | 16.19 | 16.51 | 15.98 | 15.99 | 212,471 | +0.12(+0.73%) |
May 05, 2023 | 15.37 | 16.23 | 15.37 | 15.87 | 211,842 | +0.88(+5.89%) |
May 04, 2023 | 15.40 | 15.42 | 14.71 | 14.99 | 176,284 | -0.35(-2.27%) |
May 03, 2023 | 15.53 | 15.62 | 15.22 | 15.34 | 179,954 | -0.15(-0.98%) |
May 02, 2023 | 15.13 | 15.51 | 14.92 | 15.49 | 184,616 | +0.13(+0.87%) |