Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 31.14 | 31.43 | 30.46 | 30.48 | 182,262 | -0.88(-2.81%) |
Apr 29, 2024 | 31.56 | 31.77 | 31.29 | 31.36 | 78,514 | -0.01(-0.03%) |
Apr 26, 2024 | 31.63 | 31.87 | 31.33 | 31.37 | 72,641 | -0.05(-0.16%) |
Apr 25, 2024 | 31.48 | 31.54 | 30.66 | 31.42 | 107,681 | -0.53(-1.66%) |
Apr 24, 2024 | 31.90 | 32.45 | 31.69 | 31.95 | 92,337 | -0.15(-0.47%) |
Apr 23, 2024 | 31.63 | 32.45 | 31.63 | 32.10 | 93,920 | +0.34(+1.07%) |
Apr 22, 2024 | 31.96 | 32.20 | 31.49 | 31.76 | 123,972 | -0.20(-0.63%) |
Apr 19, 2024 | 30.97 | 32.11 | 30.93 | 31.96 | 263,967 | +0.90(+2.90%) |
Apr 18, 2024 | 31.29 | 31.53 | 31.02 | 31.06 | 98,803 | -0.11(-0.35%) |
Apr 17, 2024 | 31.54 | 31.61 | 31.10 | 31.17 | 128,525 | -0.24(-0.76%) |
Apr 16, 2024 | 31.56 | 31.71 | 31.03 | 31.41 | 68,706 | -0.40(-1.26%) |
Apr 15, 2024 | 32.35 | 32.56 | 31.60 | 31.81 | 100,177 | -0.44(-1.36%) |
Apr 12, 2024 | 32.51 | 32.74 | 32.02 | 32.25 | 118,527 | -0.64(-1.95%) |
Apr 11, 2024 | 33.03 | 33.20 | 32.61 | 32.89 | 79,332 | +0.01(+0.03%) |
Apr 10, 2024 | 33.31 | 33.31 | 32.41 | 32.88 | 123,334 | -1.39(-4.06%) |
Apr 09, 2024 | 34.03 | 34.35 | 33.97 | 34.27 | 191,161 | +0.37(+1.09%) |
Apr 08, 2024 | 34.42 | 34.61 | 33.88 | 33.90 | 81,814 | -0.36(-1.05%) |
Apr 05, 2024 | 33.97 | 34.61 | 33.97 | 34.26 | 73,837 | +0.29(+0.85%) |
Apr 04, 2024 | 34.97 | 35.02 | 33.95 | 33.97 | 423,215 | -0.59(-1.71%) |
Apr 03, 2024 | 34.01 | 34.73 | 34.01 | 34.56 | 89,340 | +0.19(+0.55%) |
Apr 02, 2024 | 34.45 | 34.45 | 33.73 | 34.37 | 161,364 | -0.44(-1.26%) |
Apr 01, 2024 | 35.74 | 35.74 | 34.76 | 34.81 | 93,487 | -0.94(-2.63%) |
Mar 28, 2024 | 35.34 | 36.04 | 35.19 | 35.75 | 146,899 | +0.37(+1.05%) |
Mar 27, 2024 | 34.71 | 35.41 | 34.59 | 35.38 | 104,330 | +1.02(+2.97%) |
Mar 26, 2024 | 34.81 | 34.90 | 34.30 | 34.36 | 118,413 | -0.14(-0.41%) |
Mar 25, 2024 | 34.75 | 34.95 | 34.05 | 34.50 | 92,271 | -0.27(-0.78%) |
Mar 22, 2024 | 35.28 | 35.45 | 34.74 | 34.77 | 73,859 | -0.28(-0.80%) |
Mar 21, 2024 | 34.53 | 35.12 | 34.53 | 35.05 | 108,718 | +0.83(+2.43%) |
Mar 20, 2024 | 33.82 | 34.49 | 33.50 | 34.22 | 90,213 | +0.16(+0.47%) |
Mar 19, 2024 | 33.31 | 34.16 | 33.30 | 34.06 | 118,943 | +0.54(+1.61%) |
Mar 18, 2024 | 34.11 | 34.11 | 33.52 | 33.52 | 114,621 | -0.57(-1.67%) |
Mar 15, 2024 | 33.79 | 34.51 | 33.50 | 34.09 | 364,571 | +0.14(+0.41%) |
Mar 14, 2024 | 35.15 | 35.27 | 33.62 | 33.95 | 175,693 | -1.25(-3.55%) |
Mar 13, 2024 | 35.95 | 36.35 | 35.12 | 35.20 | 124,975 | -1.09(-3.00%) |
Mar 12, 2024 | 36.47 | 36.47 | 35.86 | 36.29 | 139,782 | -0.27(-0.74%) |
Mar 11, 2024 | 37.38 | 37.41 | 36.27 | 36.56 | 126,732 | -0.99(-2.64%) |
Mar 08, 2024 | 38.00 | 38.65 | 37.43 | 37.55 | 173,102 | -0.25(-0.66%) |
Mar 07, 2024 | 36.94 | 37.83 | 36.88 | 37.80 | 156,938 | +1.33(+3.65%) |
Mar 06, 2024 | 36.65 | 37.08 | 36.36 | 36.47 | 141,966 | +0.25(+0.69%) |
Mar 05, 2024 | 35.92 | 36.45 | 35.87 | 36.22 | 236,316 | +0.08(+0.22%) |
Mar 04, 2024 | 35.46 | 36.65 | 35.25 | 36.14 | 220,439 | +0.47(+1.32%) |
Mar 01, 2024 | 36.33 | 36.36 | 35.61 | 35.67 | 168,114 | -0.76(-2.09%) |
Feb 29, 2024 | 36.93 | 37.36 | 36.07 | 36.43 | 278,621 | +0.04(+0.11%) |
Feb 28, 2024 | 37.11 | 37.83 | 36.39 | 36.39 | 209,266 | -1.20(-3.19%) |
Feb 27, 2024 | 37.90 | 38.05 | 37.48 | 37.59 | 153,736 | -0.05(-0.13%) |
Feb 26, 2024 | 36.44 | 37.92 | 36.42 | 37.64 | 171,257 | +1.10(+3.01%) |
Feb 23, 2024 | 36.45 | 36.72 | 35.90 | 36.54 | 180,504 | +0.11(+0.30%) |
Feb 22, 2024 | 36.30 | 37.00 | 36.25 | 36.43 | 410,094 | +0.33(+0.91%) |
Feb 21, 2024 | 35.85 | 36.10 | 35.57 | 36.10 | 176,708 | +0.12(+0.33%) |
Feb 20, 2024 | 35.87 | 36.81 | 35.62 | 35.98 | 209,063 | -0.39(-1.07%) |
Feb 16, 2024 | 36.54 | 36.96 | 36.31 | 36.37 | 215,590 | -0.50(-1.36%) |
Feb 15, 2024 | 34.88 | 37.16 | 34.81 | 36.87 | 335,309 | +2.19(+6.31%) |
Feb 14, 2024 | 34.15 | 34.80 | 33.85 | 34.68 | 187,195 | +1.16(+3.46%) |
Feb 13, 2024 | 34.21 | 34.41 | 33.13 | 33.52 | 298,120 | -1.91(-5.39%) |
Feb 12, 2024 | 35.58 | 35.69 | 33.73 | 35.43 | 369,486 | -0.15(-0.42%) |
Feb 09, 2024 | 40.00 | 41.87 | 35.01 | 35.58 | 496,779 | -1.61(-4.33%) |
Feb 08, 2024 | 35.98 | 37.60 | 35.98 | 37.19 | 206,309 | +1.19(+3.31%) |
Feb 07, 2024 | 36.62 | 36.62 | 35.84 | 36.00 | 99,169 | -0.60(-1.64%) |
Feb 06, 2024 | 36.30 | 36.79 | 36.27 | 36.60 | 186,047 | +0.33(+0.91%) |
Feb 05, 2024 | 36.30 | 36.62 | 35.95 | 36.27 | 158,148 | -0.59(-1.60%) |
Feb 02, 2024 | 36.05 | 37.20 | 35.95 | 36.86 | 101,896 | +0.26(+0.71%) |
Feb 01, 2024 | 36.36 | 36.95 | 36.06 | 36.60 | 120,170 | +0.51(+1.41%) |
Jan 31, 2024 | 37.39 | 37.51 | 36.02 | 36.09 | 133,656 | -1.42(-3.79%) |
Jan 30, 2024 | 37.51 | 37.63 | 36.50 | 37.51 | 171,265 | -0.37(-0.98%) |
Jan 29, 2024 | 37.07 | 37.92 | 37.07 | 37.88 | 93,128 | +0.58(+1.55%) |
Jan 26, 2024 | 37.63 | 37.88 | 37.09 | 37.30 | 77,213 | -0.12(-0.32%) |
Jan 25, 2024 | 37.96 | 38.06 | 37.03 | 37.42 | 91,737 | +0.15(+0.40%) |
Jan 24, 2024 | 38.31 | 38.31 | 37.05 | 37.27 | 128,790 | -0.42(-1.11%) |
Jan 23, 2024 | 38.32 | 38.51 | 37.65 | 37.69 | 112,139 | -0.19(-0.50%) |
Jan 22, 2024 | 36.63 | 37.95 | 36.41 | 37.88 | 150,653 | +1.76(+4.87%) |
Jan 19, 2024 | 36.00 | 36.15 | 35.35 | 36.12 | 221,935 | +0.26(+0.73%) |
Jan 18, 2024 | 35.84 | 36.12 | 35.31 | 35.86 | 91,282 | +0.36(+1.01%) |
Jan 17, 2024 | 35.73 | 35.83 | 35.11 | 35.50 | 125,068 | -0.86(-2.37%) |
Jan 16, 2024 | 35.60 | 36.50 | 35.22 | 36.36 | 128,331 | +0.26(+0.72%) |
Jan 12, 2024 | 36.34 | 36.67 | 35.96 | 36.10 | 94,853 | +0.28(+0.78%) |
Jan 11, 2024 | 36.21 | 36.38 | 34.92 | 35.82 | 168,535 | -0.52(-1.43%) |
Jan 10, 2024 | 36.00 | 36.46 | 35.80 | 36.34 | 127,350 | +0.22(+0.61%) |
Jan 09, 2024 | 35.87 | 36.46 | 35.67 | 36.12 | 88,121 | -0.32(-0.88%) |
Jan 08, 2024 | 36.19 | 36.87 | 36.19 | 36.44 | 100,757 | +0.18(+0.50%) |
Jan 05, 2024 | 35.72 | 36.49 | 35.60 | 36.26 | 140,564 | +0.31(+0.86%) |
Jan 04, 2024 | 35.38 | 36.28 | 35.01 | 35.95 | 161,286 | +0.05(+0.14%) |
Jan 03, 2024 | 37.64 | 37.64 | 35.82 | 35.90 | 148,617 | -2.10(-5.53%) |
Jan 02, 2024 | 38.53 | 38.91 | 37.94 | 38.00 | 114,910 | -0.96(-2.46%) |
Dec 29, 2023 | 39.63 | 39.63 | 38.90 | 38.96 | 116,601 | -0.84(-2.11%) |
Dec 28, 2023 | 40.06 | 40.16 | 39.64 | 39.80 | 102,722 | -0.40(-1.00%) |
Dec 27, 2023 | 40.19 | 40.47 | 39.97 | 40.20 | 125,140 | +0.13(+0.32%) |
Dec 26, 2023 | 39.63 | 40.19 | 39.53 | 40.07 | 125,152 | +0.73(+1.86%) |
Dec 22, 2023 | 39.72 | 40.07 | 39.22 | 39.34 | 126,791 | -0.34(-0.86%) |
Dec 21, 2023 | 39.08 | 39.75 | 39.00 | 39.68 | 114,681 | +0.92(+2.37%) |
Dec 20, 2023 | 39.58 | 40.23 | 38.62 | 38.76 | 153,195 | -0.95(-2.39%) |
Dec 19, 2023 | 39.08 | 40.00 | 39.08 | 39.71 | 158,698 | +0.80(+2.06%) |
Dec 18, 2023 | 38.00 | 39.20 | 37.62 | 38.91 | 201,103 | +1.09(+2.88%) |
Dec 15, 2023 | 37.92 | 38.27 | 37.50 | 37.82 | 839,848 | -0.04(-0.11%) |
Dec 14, 2023 | 38.43 | 39.00 | 37.54 | 37.86 | 195,729 | -0.08(-0.21%) |
Dec 13, 2023 | 37.10 | 38.18 | 36.52 | 37.94 | 168,299 | +0.81(+2.18%) |
Dec 12, 2023 | 37.86 | 37.86 | 37.09 | 37.13 | 194,846 | -0.69(-1.82%) |
Dec 11, 2023 | 37.45 | 37.84 | 37.00 | 37.82 | 227,152 | +0.27(+0.72%) |
Dec 08, 2023 | 36.96 | 37.63 | 36.85 | 37.55 | 276,488 | +0.44(+1.19%) |
Dec 07, 2023 | 36.72 | 37.11 | 36.61 | 37.11 | 229,770 | +0.55(+1.50%) |
Dec 06, 2023 | 36.67 | 37.03 | 36.33 | 36.56 | 163,938 | +0.20(+0.55%) |
Dec 05, 2023 | 37.10 | 37.10 | 36.26 | 36.36 | 150,147 | -0.74(-1.99%) |
Dec 04, 2023 | 36.65 | 37.34 | 36.35 | 37.10 | 126,436 | +0.08(+0.22%) |
Dec 01, 2023 | 35.91 | 37.15 | 35.84 | 37.02 | 197,055 | +0.82(+2.27%) |
Nov 30, 2023 | 37.00 | 37.00 | 35.84 | 36.20 | 247,456 | -0.60(-1.63%) |
Nov 29, 2023 | 36.93 | 37.19 | 36.52 | 36.80 | 255,403 | +0.24(+0.66%) |
Nov 28, 2023 | 37.03 | 37.14 | 36.42 | 36.56 | 216,782 | -0.66(-1.77%) |
Nov 27, 2023 | 36.76 | 37.30 | 36.60 | 37.22 | 152,799 | +0.12(+0.32%) |
Nov 24, 2023 | 36.50 | 37.12 | 36.36 | 37.10 | 39,848 | +0.73(+2.01%) |
Nov 22, 2023 | 36.50 | 37.20 | 36.20 | 36.37 | 236,748 | +0.07(+0.19%) |
Nov 21, 2023 | 36.30 | 36.51 | 35.84 | 36.30 | 110,579 | -0.22(-0.60%) |
Nov 20, 2023 | 35.49 | 36.62 | 35.41 | 36.52 | 175,945 | +0.88(+2.47%) |
Nov 17, 2023 | 36.00 | 36.27 | 35.49 | 35.64 | 373,818 | -0.33(-0.92%) |
Nov 16, 2023 | 36.00 | 36.29 | 35.16 | 35.97 | 243,796 | -0.17(-0.47%) |
Nov 15, 2023 | 36.24 | 37.08 | 35.90 | 36.14 | 212,739 | -0.35(-0.96%) |
Nov 14, 2023 | 36.28 | 36.64 | 35.82 | 36.49 | 283,711 | +1.41(+4.02%) |
Nov 13, 2023 | 34.45 | 35.25 | 34.33 | 35.08 | 311,461 | +0.50(+1.45%) |
Nov 10, 2023 | 34.00 | 34.71 | 33.68 | 34.58 | 360,877 | +0.74(+2.19%) |
Nov 09, 2023 | 33.85 | 34.74 | 33.47 | 33.84 | 308,093 | +0.38(+1.14%) |
Nov 08, 2023 | 33.73 | 33.85 | 33.13 | 33.46 | 292,137 | -0.26(-0.77%) |
Nov 07, 2023 | 33.07 | 33.92 | 32.73 | 33.72 | 361,325 | +0.37(+1.11%) |
Nov 06, 2023 | 32.38 | 33.41 | 31.54 | 33.35 | 520,778 | +1.66(+5.24%) |
Nov 03, 2023 | 29.25 | 32.05 | 28.50 | 31.69 | 632,516 | +7.39(+30.41%) |
Nov 02, 2023 | 23.75 | 24.31 | 23.73 | 24.30 | 138,348 | +0.86(+3.67%) |
Nov 01, 2023 | 23.49 | 23.51 | 23.03 | 23.44 | 161,407 | -0.17(-0.72%) |
Oct 31, 2023 | 23.35 | 23.71 | 23.31 | 23.61 | 103,126 | +0.20(+0.85%) |
Oct 30, 2023 | 23.53 | 23.77 | 23.12 | 23.41 | 165,933 | +0.13(+0.56%) |
Oct 27, 2023 | 23.57 | 23.57 | 23.01 | 23.28 | 253,749 | -0.22(-0.94%) |
Oct 26, 2023 | 23.73 | 23.76 | 23.16 | 23.50 | 211,838 | -0.07(-0.30%) |
Oct 25, 2023 | 24.05 | 24.25 | 23.37 | 23.57 | 219,288 | -0.79(-3.24%) |
Oct 24, 2023 | 24.44 | 24.68 | 24.14 | 24.36 | 151,437 | +0.20(+0.83%) |
Oct 23, 2023 | 25.05 | 25.22 | 24.00 | 24.16 | 201,136 | -0.90(-3.59%) |
Oct 20, 2023 | 25.28 | 25.40 | 24.81 | 25.06 | 441,832 | -0.05(-0.20%) |
Oct 19, 2023 | 25.11 | 25.35 | 24.90 | 25.11 | 187,135 | -0.18(-0.71%) |
Oct 18, 2023 | 26.06 | 26.06 | 25.11 | 25.29 | 244,474 | -1.06(-4.02%) |
Oct 17, 2023 | 25.79 | 26.49 | 25.73 | 26.35 | 137,158 | +0.38(+1.46%) |
Oct 16, 2023 | 25.75 | 26.08 | 25.53 | 25.97 | 162,837 | +0.38(+1.48%) |
Oct 13, 2023 | 25.88 | 26.03 | 25.25 | 25.59 | 107,363 | -0.21(-0.81%) |
Oct 12, 2023 | 26.11 | 26.23 | 25.65 | 25.80 | 154,554 | -0.23(-0.88%) |
Oct 11, 2023 | 26.06 | 26.11 | 25.67 | 26.03 | 207,204 | +0.12(+0.46%) |
Oct 10, 2023 | 25.76 | 26.45 | 25.76 | 25.91 | 92,333 | +0.16(+0.62%) |
Oct 09, 2023 | 25.72 | 26.05 | 25.57 | 25.75 | 97,258 | -0.28(-1.08%) |
Oct 06, 2023 | 25.77 | 26.46 | 25.77 | 26.03 | 95,437 | +0.23(+0.89%) |
Oct 05, 2023 | 25.87 | 26.04 | 25.40 | 25.80 | 119,786 | -0.14(-0.54%) |
Oct 04, 2023 | 26.16 | 26.23 | 25.67 | 25.94 | 85,824 | -0.33(-1.26%) |
Oct 03, 2023 | 26.77 | 27.00 | 26.22 | 26.27 | 98,494 | -0.46(-1.72%) |
Oct 02, 2023 | 26.27 | 26.76 | 26.01 | 26.73 | 129,609 | +0.33(+1.25%) |
Sep 29, 2023 | 26.40 | 26.53 | 26.15 | 26.40 | 124,340 | +0.24(+0.92%) |
Sep 28, 2023 | 25.71 | 26.45 | 25.59 | 26.16 | 166,860 | +0.50(+1.95%) |
Sep 27, 2023 | 25.41 | 25.99 | 25.41 | 25.66 | 106,746 | +0.45(+1.79%) |
Sep 26, 2023 | 25.24 | 25.53 | 25.13 | 25.21 | 116,455 | -0.29(-1.14%) |
Sep 25, 2023 | 25.56 | 25.58 | 25.44 | 25.50 | 97,983 | -0.34(-1.32%) |
Sep 22, 2023 | 26.36 | 26.43 | 25.80 | 25.84 | 91,894 | -0.49(-1.86%) |
Sep 21, 2023 | 26.02 | 26.49 | 25.88 | 26.33 | 154,709 | -0.17(-0.64%) |
Sep 20, 2023 | 26.98 | 27.15 | 26.42 | 26.50 | 84,401 | -0.41(-1.52%) |
Sep 19, 2023 | 26.70 | 27.06 | 26.66 | 26.91 | 72,792 | +0.16(+0.60%) |
Sep 18, 2023 | 27.04 | 27.06 | 26.71 | 26.75 | 80,741 | -0.17(-0.63%) |
Sep 15, 2023 | 27.19 | 27.26 | 26.68 | 26.92 | 462,179 | -0.28(-1.03%) |
Sep 14, 2023 | 27.15 | 27.37 | 27.05 | 27.20 | 111,327 | +0.33(+1.23%) |
Sep 13, 2023 | 27.02 | 27.02 | 26.60 | 26.87 | 105,731 | -0.22(-0.81%) |
Sep 12, 2023 | 27.57 | 27.77 | 26.92 | 27.09 | 112,318 | -0.72(-2.59%) |
Sep 11, 2023 | 28.12 | 28.14 | 27.72 | 27.81 | 98,762 | -0.16(-0.57%) |
Sep 08, 2023 | 28.07 | 28.29 | 27.80 | 27.97 | 140,911 | -0.18(-0.64%) |
Sep 07, 2023 | 28.69 | 28.69 | 27.82 | 28.15 | 124,963 | -0.63(-2.19%) |
Sep 06, 2023 | 29.09 | 29.21 | 28.67 | 28.78 | 122,635 | -0.18(-0.62%) |
Sep 05, 2023 | 29.51 | 29.51 | 28.64 | 28.96 | 162,612 | -1.07(-3.56%) |
Sep 01, 2023 | 29.81 | 30.21 | 29.71 | 30.03 | 104,535 | +0.53(+1.80%) |
Aug 31, 2023 | 29.57 | 29.96 | 29.45 | 29.50 | 130,699 | +0.07(+0.24%) |
Aug 30, 2023 | 28.77 | 29.57 | 28.73 | 29.43 | 127,916 | +0.61(+2.12%) |
Aug 29, 2023 | 28.98 | 29.28 | 28.77 | 28.82 | 107,341 | -0.35(-1.20%) |
Aug 28, 2023 | 29.24 | 29.39 | 29.14 | 29.17 | 107,084 | +0.07(+0.24%) |
Aug 25, 2023 | 29.25 | 29.48 | 29.06 | 29.10 | 148,025 | +0.11(+0.38%) |
Aug 24, 2023 | 29.03 | 29.46 | 28.97 | 28.99 | 201,032 | -0.24(-0.82%) |
Aug 23, 2023 | 28.88 | 29.47 | 28.88 | 29.23 | 161,828 | +0.40(+1.39%) |
Aug 22, 2023 | 28.27 | 29.10 | 28.27 | 28.83 | 174,919 | +0.64(+2.27%) |
Aug 21, 2023 | 28.26 | 28.55 | 27.91 | 28.19 | 122,628 | -0.21(-0.74%) |
Aug 18, 2023 | 28.13 | 28.77 | 28.13 | 28.40 | 109,802 | -0.09(-0.32%) |
Aug 17, 2023 | 28.65 | 28.88 | 28.44 | 28.49 | 101,203 | +0.00(+0.00%) |
Aug 16, 2023 | 28.76 | 29.07 | 28.48 | 28.49 | 114,930 | -0.43(-1.49%) |
Aug 15, 2023 | 28.43 | 29.05 | 28.34 | 28.92 | 131,226 | +0.31(+1.08%) |
Aug 14, 2023 | 28.42 | 28.75 | 28.07 | 28.61 | 202,091 | +0.07(+0.25%) |
Aug 11, 2023 | 28.18 | 28.76 | 28.11 | 28.54 | 120,540 | +0.14(+0.49%) |
Aug 10, 2023 | 28.49 | 28.85 | 28.07 | 28.40 | 142,905 | +0.16(+0.57%) |
Aug 09, 2023 | 28.45 | 28.63 | 27.96 | 28.24 | 207,474 | -0.46(-1.60%) |
Aug 08, 2023 | 28.77 | 28.95 | 28.27 | 28.70 | 223,169 | -0.38(-1.31%) |
Aug 07, 2023 | 30.84 | 30.84 | 28.91 | 29.08 | 298,830 | -1.55(-5.06%) |
Aug 04, 2023 | 30.48 | 31.39 | 29.02 | 30.63 | 520,633 | -1.16(-3.65%) |
Aug 03, 2023 | 32.05 | 32.19 | 31.68 | 31.79 | 137,653 | -0.48(-1.49%) |
Aug 02, 2023 | 32.55 | 32.60 | 32.08 | 32.27 | 151,775 | -0.80(-2.42%) |
Aug 01, 2023 | 33.16 | 33.35 | 32.61 | 33.07 | 170,495 | -0.08(-0.24%) |
Jul 31, 2023 | 32.78 | 33.44 | 32.72 | 33.15 | 299,341 | +0.39(+1.19%) |
Jul 28, 2023 | 33.02 | 33.16 | 32.60 | 32.76 | 120,591 | +0.15(+0.46%) |
Jul 27, 2023 | 33.53 | 33.53 | 32.47 | 32.61 | 130,450 | -0.62(-1.87%) |
Jul 26, 2023 | 33.29 | 33.58 | 32.74 | 33.23 | 191,938 | -0.17(-0.51%) |
Jul 25, 2023 | 33.79 | 33.99 | 33.01 | 33.40 | 188,717 | -0.50(-1.47%) |
Jul 24, 2023 | 33.90 | 34.42 | 33.47 | 33.90 | 233,260 | +0.11(+0.33%) |
Jul 21, 2023 | 35.01 | 35.01 | 33.70 | 33.79 | 187,074 | -0.96(-2.76%) |
Jul 20, 2023 | 35.19 | 35.20 | 34.24 | 34.75 | 164,639 | -0.31(-0.88%) |
Jul 19, 2023 | 35.26 | 35.28 | 34.56 | 35.06 | 278,527 | -0.15(-0.43%) |
Jul 18, 2023 | 35.10 | 35.51 | 34.71 | 35.21 | 191,844 | +0.29(+0.83%) |
Jul 17, 2023 | 34.78 | 35.17 | 34.56 | 34.92 | 125,628 | +0.14(+0.40%) |
Jul 14, 2023 | 35.27 | 35.27 | 34.28 | 34.78 | 161,960 | -0.62(-1.75%) |
Jul 13, 2023 | 35.70 | 36.06 | 35.38 | 35.40 | 93,601 | -0.18(-0.51%) |
Jul 12, 2023 | 36.07 | 36.33 | 35.39 | 35.58 | 134,592 | +0.17(+0.48%) |
Jul 11, 2023 | 35.24 | 35.57 | 35.04 | 35.41 | 74,954 | +0.38(+1.08%) |
Jul 10, 2023 | 34.10 | 35.32 | 34.10 | 35.03 | 165,722 | +0.95(+2.79%) |
Jul 07, 2023 | 33.61 | 34.82 | 33.61 | 34.08 | 649,924 | +0.56(+1.67%) |
Jul 06, 2023 | 33.70 | 33.70 | 32.99 | 33.52 | 106,226 | -0.69(-2.02%) |
Jul 05, 2023 | 35.06 | 35.06 | 33.79 | 34.21 | 129,613 | -1.14(-3.22%) |
Jul 03, 2023 | 34.95 | 35.56 | 34.83 | 35.35 | 67,207 | +0.39(+1.12%) |
Jun 30, 2023 | 35.34 | 35.34 | 34.77 | 34.96 | 96,645 | -0.18(-0.51%) |
Jun 29, 2023 | 34.47 | 35.40 | 34.47 | 35.14 | 116,225 | +0.65(+1.88%) |
Jun 28, 2023 | 34.27 | 34.50 | 33.42 | 34.49 | 109,342 | +0.28(+0.82%) |
Jun 27, 2023 | 33.88 | 34.35 | 33.44 | 34.21 | 145,690 | +0.53(+1.57%) |
Jun 26, 2023 | 33.34 | 33.95 | 33.34 | 33.68 | 137,297 | +0.35(+1.05%) |
Jun 23, 2023 | 33.05 | 33.63 | 32.45 | 33.33 | 412,086 | -0.48(-1.42%) |
Jun 22, 2023 | 34.74 | 34.75 | 33.72 | 33.81 | 113,954 | -1.10(-3.15%) |
Jun 21, 2023 | 35.16 | 35.51 | 34.75 | 34.91 | 113,717 | -0.56(-1.58%) |
Jun 20, 2023 | 34.34 | 35.62 | 34.34 | 35.47 | 140,213 | +0.82(+2.37%) |
Jun 16, 2023 | 35.49 | 35.53 | 34.27 | 34.65 | 682,642 | -0.41(-1.17%) |
Jun 15, 2023 | 34.04 | 35.16 | 34.04 | 35.06 | 154,015 | +0.73(+2.13%) |
Jun 14, 2023 | 36.03 | 36.12 | 34.11 | 34.33 | 168,812 | -1.56(-4.35%) |
Jun 13, 2023 | 35.88 | 36.38 | 35.60 | 35.89 | 127,881 | +0.23(+0.64%) |
Jun 12, 2023 | 35.16 | 35.79 | 34.98 | 35.66 | 152,387 | +0.50(+1.42%) |
Jun 09, 2023 | 35.12 | 35.29 | 34.70 | 35.16 | 129,009 | +0.05(+0.14%) |
Jun 08, 2023 | 35.33 | 35.50 | 34.95 | 35.11 | 151,556 | -0.39(-1.10%) |
Jun 07, 2023 | 34.42 | 35.53 | 34.42 | 35.50 | 181,105 | +1.45(+4.26%) |
Jun 06, 2023 | 32.46 | 34.30 | 32.46 | 34.05 | 165,671 | +1.45(+4.45%) |
Jun 05, 2023 | 32.57 | 33.02 | 31.62 | 32.60 | 186,293 | -0.38(-1.15%) |
Jun 02, 2023 | 31.99 | 33.00 | 31.77 | 32.98 | 142,365 | +1.57(+5.00%) |
Jun 01, 2023 | 30.74 | 31.62 | 30.60 | 31.41 | 111,168 | +0.65(+2.11%) |
May 31, 2023 | 30.97 | 31.30 | 30.42 | 30.76 | 183,831 | -0.44(-1.41%) |
May 30, 2023 | 31.81 | 32.00 | 31.04 | 31.20 | 98,703 | -0.53(-1.67%) |
May 26, 2023 | 31.14 | 32.03 | 31.14 | 31.73 | 92,854 | +0.54(+1.73%) |
May 25, 2023 | 31.97 | 32.00 | 31.04 | 31.19 | 109,207 | -0.78(-2.44%) |
May 24, 2023 | 32.40 | 32.40 | 31.64 | 31.97 | 112,513 | -0.67(-2.05%) |
May 23, 2023 | 32.34 | 32.89 | 32.17 | 32.64 | 140,785 | +0.08(+0.25%) |
May 22, 2023 | 32.37 | 32.87 | 32.06 | 32.56 | 134,457 | +0.20(+0.62%) |
May 19, 2023 | 32.75 | 32.95 | 31.93 | 32.36 | 123,487 | -0.12(-0.37%) |
May 18, 2023 | 31.93 | 32.62 | 31.93 | 32.48 | 121,572 | +0.35(+1.09%) |
May 17, 2023 | 31.41 | 32.35 | 31.41 | 32.13 | 150,368 | +0.78(+2.49%) |
May 16, 2023 | 31.05 | 31.73 | 31.00 | 31.35 | 217,170 | +0.07(+0.22%) |
May 15, 2023 | 30.82 | 31.53 | 30.69 | 31.28 | 113,779 | +0.52(+1.69%) |
May 12, 2023 | 31.32 | 31.57 | 30.10 | 30.76 | 140,977 | -0.51(-1.63%) |
May 11, 2023 | 30.84 | 31.40 | 30.75 | 31.27 | 142,795 | +0.19(+0.61%) |
May 10, 2023 | 30.61 | 31.12 | 30.54 | 31.08 | 237,272 | +0.96(+3.19%) |
May 09, 2023 | 30.16 | 30.93 | 30.03 | 30.12 | 201,467 | -0.46(-1.50%) |
May 08, 2023 | 31.61 | 31.79 | 30.55 | 30.58 | 236,491 | -0.86(-2.74%) |
May 05, 2023 | 30.50 | 32.50 | 30.50 | 31.44 | 403,066 | +3.41(+12.17%) |
May 04, 2023 | 28.34 | 28.40 | 27.73 | 28.03 | 160,331 | -0.37(-1.30%) |
May 03, 2023 | 28.62 | 29.10 | 28.39 | 28.40 | 141,310 | -0.05(-0.18%) |
May 02, 2023 | 28.70 | 28.76 | 28.16 | 28.45 | 157,611 | -0.46(-1.59%) |