Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 43.53 | 44.80 | 43.00 | 43.15 | 804,327 | -0.41(-0.94%) |
Apr 29, 2024 | 43.08 | 43.64 | 42.60 | 43.56 | 395,306 | +0.52(+1.21%) |
Apr 26, 2024 | 43.23 | 44.12 | 42.94 | 43.04 | 630,741 | +0.31(+0.73%) |
Apr 25, 2024 | 41.48 | 43.33 | 40.11 | 42.73 | 933,555 | -0.66(-1.52%) |
Apr 24, 2024 | 44.47 | 44.70 | 43.11 | 43.39 | 552,114 | -0.78(-1.77%) |
Apr 23, 2024 | 43.50 | 44.52 | 43.00 | 44.17 | 428,062 | +0.61(+1.40%) |
Apr 22, 2024 | 41.89 | 44.00 | 41.81 | 43.56 | 637,002 | +1.63(+3.89%) |
Apr 19, 2024 | 41.01 | 42.23 | 40.99 | 41.93 | 307,536 | +0.62(+1.50%) |
Apr 18, 2024 | 41.29 | 41.87 | 40.93 | 41.31 | 405,123 | +0.00(+0.00%) |
Apr 17, 2024 | 41.74 | 42.65 | 41.23 | 41.31 | 348,719 | -0.87(-2.06%) |
Apr 16, 2024 | 41.30 | 42.68 | 41.00 | 42.18 | 487,649 | +0.51(+1.22%) |
Apr 15, 2024 | 43.93 | 44.24 | 41.49 | 41.67 | 599,637 | -1.57(-3.63%) |
Apr 12, 2024 | 43.15 | 43.87 | 43.04 | 43.24 | 472,480 | -0.10(-0.23%) |
Apr 11, 2024 | 43.75 | 43.93 | 42.83 | 43.34 | 539,166 | -0.04(-0.09%) |
Apr 10, 2024 | 43.08 | 43.68 | 43.00 | 43.38 | 448,992 | +0.28(+0.65%) |
Apr 09, 2024 | 42.95 | 44.25 | 42.04 | 43.10 | 399,166 | -0.70(-1.60%) |
Apr 08, 2024 | 42.46 | 43.94 | 42.21 | 43.80 | 1,080,643 | +1.34(+3.16%) |
Apr 05, 2024 | 41.50 | 42.74 | 41.23 | 42.46 | 628,521 | +1.16(+2.81%) |
Apr 04, 2024 | 42.12 | 42.22 | 41.27 | 41.30 | 1,401,488 | -0.62(-1.48%) |
Apr 03, 2024 | 41.50 | 42.50 | 41.32 | 41.92 | 443,702 | +0.45(+1.09%) |
Apr 02, 2024 | 41.60 | 41.77 | 40.57 | 41.47 | 305,512 | +0.16(+0.39%) |
Apr 01, 2024 | 41.40 | 41.66 | 40.67 | 41.31 | 196,419 | -0.07(-0.17%) |
Mar 28, 2024 | 41.80 | 42.35 | 41.12 | 41.38 | 287,686 | -0.86(-2.04%) |
Mar 27, 2024 | 41.91 | 42.59 | 41.57 | 42.24 | 427,392 | +0.27(+0.64%) |
Mar 26, 2024 | 42.55 | 42.90 | 41.84 | 41.97 | 356,876 | -0.58(-1.36%) |
Mar 25, 2024 | 43.29 | 43.87 | 42.34 | 42.55 | 440,498 | -0.91(-2.09%) |
Mar 22, 2024 | 43.34 | 43.99 | 43.00 | 43.46 | 434,816 | +0.19(+0.44%) |
Mar 21, 2024 | 43.31 | 43.50 | 42.46 | 43.27 | 572,756 | +0.28(+0.65%) |
Mar 20, 2024 | 42.89 | 43.03 | 42.11 | 42.99 | 620,531 | +0.44(+1.03%) |
Mar 19, 2024 | 42.00 | 43.61 | 41.18 | 42.55 | 812,082 | +0.69(+1.65%) |
Mar 18, 2024 | 43.81 | 43.90 | 40.18 | 41.86 | 1,176,427 | +1.11(+2.72%) |
Mar 15, 2024 | 38.99 | 40.80 | 38.97 | 40.75 | 638,127 | +1.42(+3.61%) |
Mar 14, 2024 | 40.00 | 40.86 | 39.28 | 39.33 | 801,072 | -0.42(-1.06%) |
Mar 13, 2024 | 39.10 | 39.79 | 38.97 | 39.75 | 681,449 | +1.17(+3.03%) |
Mar 12, 2024 | 36.74 | 38.84 | 36.64 | 38.58 | 795,338 | +1.88(+5.12%) |
Mar 11, 2024 | 36.41 | 37.07 | 35.54 | 36.70 | 563,374 | +0.11(+0.30%) |
Mar 08, 2024 | 36.38 | 36.81 | 35.90 | 36.59 | 264,055 | +0.09(+0.25%) |
Mar 07, 2024 | 37.41 | 37.63 | 36.23 | 36.50 | 559,951 | -1.16(-3.08%) |
Mar 06, 2024 | 37.06 | 37.99 | 36.84 | 37.66 | 605,118 | +1.08(+2.95%) |
Mar 05, 2024 | 36.44 | 37.37 | 36.31 | 36.58 | 409,727 | -0.02(-0.05%) |
Mar 04, 2024 | 37.99 | 38.22 | 36.43 | 36.60 | 444,825 | -0.93(-2.48%) |
Mar 01, 2024 | 37.28 | 37.86 | 36.89 | 37.53 | 522,896 | +0.73(+1.98%) |
Feb 29, 2024 | 36.34 | 37.19 | 36.22 | 36.80 | 425,031 | +0.74(+2.05%) |
Feb 28, 2024 | 35.50 | 36.30 | 35.34 | 36.06 | 671,020 | +0.45(+1.26%) |
Feb 27, 2024 | 35.84 | 36.23 | 35.40 | 35.61 | 393,855 | -0.26(-0.72%) |
Feb 26, 2024 | 35.58 | 36.46 | 35.58 | 35.87 | 320,440 | +0.18(+0.50%) |
Feb 23, 2024 | 36.25 | 36.30 | 35.18 | 35.69 | 421,717 | -0.44(-1.22%) |
Feb 22, 2024 | 36.03 | 37.47 | 36.03 | 36.13 | 845,210 | +0.10(+0.28%) |
Feb 21, 2024 | 35.40 | 36.10 | 34.50 | 36.03 | 816,710 | +1.18(+3.39%) |
Feb 20, 2024 | 34.02 | 35.14 | 34.02 | 34.85 | 1,023,517 | +1.24(+3.69%) |
Feb 16, 2024 | 32.98 | 34.31 | 32.64 | 33.61 | 700,340 | +0.64(+1.94%) |
Feb 15, 2024 | 31.94 | 32.97 | 31.92 | 32.97 | 442,291 | +1.07(+3.35%) |
Feb 14, 2024 | 31.21 | 31.99 | 30.96 | 31.90 | 469,829 | +1.10(+3.57%) |
Feb 13, 2024 | 30.60 | 31.04 | 30.46 | 30.80 | 177,443 | +0.00(+0.00%) |
Feb 12, 2024 | 30.95 | 31.38 | 30.61 | 30.80 | 222,811 | -0.13(-0.42%) |
Feb 09, 2024 | 31.50 | 31.90 | 30.89 | 30.93 | 536,501 | -0.50(-1.59%) |
Feb 08, 2024 | 32.20 | 32.55 | 31.12 | 31.43 | 416,472 | -0.81(-2.51%) |
Feb 07, 2024 | 31.88 | 32.61 | 31.63 | 32.24 | 247,662 | +0.29(+0.91%) |
Feb 06, 2024 | 31.53 | 32.35 | 31.39 | 31.95 | 556,834 | +0.52(+1.65%) |
Feb 05, 2024 | 32.17 | 32.46 | 31.18 | 31.43 | 303,619 | -0.79(-2.45%) |
Feb 02, 2024 | 32.87 | 33.10 | 32.21 | 32.22 | 218,244 | -0.67(-2.04%) |
Feb 01, 2024 | 32.99 | 33.36 | 32.45 | 32.89 | 241,778 | +0.13(+0.40%) |
Jan 31, 2024 | 32.99 | 33.32 | 32.45 | 32.76 | 304,943 | -0.18(-0.55%) |
Jan 30, 2024 | 32.78 | 33.27 | 32.45 | 32.94 | 304,248 | -0.11(-0.33%) |
Jan 29, 2024 | 32.89 | 33.26 | 32.33 | 33.05 | 380,546 | -0.13(-0.39%) |
Jan 26, 2024 | 32.97 | 33.30 | 32.70 | 33.18 | 269,608 | +0.27(+0.82%) |
Jan 25, 2024 | 32.70 | 33.12 | 32.29 | 32.91 | 296,859 | +0.74(+2.30%) |
Jan 24, 2024 | 31.93 | 32.60 | 31.55 | 32.17 | 652,505 | +0.42(+1.32%) |
Jan 23, 2024 | 31.44 | 31.91 | 31.16 | 31.75 | 442,804 | +0.16(+0.51%) |
Jan 22, 2024 | 31.48 | 32.08 | 31.24 | 31.59 | 455,978 | +0.03(+0.10%) |
Jan 19, 2024 | 31.15 | 31.86 | 30.90 | 31.56 | 303,780 | +0.50(+1.61%) |
Jan 18, 2024 | 31.25 | 31.27 | 30.84 | 31.06 | 203,099 | -0.01(-0.03%) |
Jan 17, 2024 | 30.10 | 31.29 | 30.02 | 31.07 | 414,251 | +0.53(+1.74%) |
Jan 16, 2024 | 30.90 | 31.35 | 30.04 | 30.54 | 669,433 | -0.36(-1.17%) |
Jan 12, 2024 | 29.97 | 30.92 | 29.96 | 30.90 | 435,948 | +1.23(+4.15%) |
Jan 11, 2024 | 29.53 | 29.84 | 29.07 | 29.67 | 342,034 | +0.36(+1.23%) |
Jan 10, 2024 | 29.58 | 29.72 | 29.16 | 29.31 | 376,166 | -0.17(-0.58%) |
Jan 09, 2024 | 30.56 | 31.17 | 29.33 | 29.48 | 519,575 | -0.95(-3.12%) |
Jan 08, 2024 | 29.30 | 30.44 | 28.82 | 30.43 | 490,580 | +0.64(+2.15%) |
Jan 05, 2024 | 29.82 | 30.06 | 29.36 | 29.79 | 658,493 | +0.31(+1.05%) |
Jan 04, 2024 | 30.16 | 30.52 | 29.29 | 29.48 | 278,120 | -0.64(-2.12%) |
Jan 03, 2024 | 28.70 | 30.45 | 28.64 | 30.12 | 654,288 | +1.61(+5.65%) |
Jan 02, 2024 | 29.65 | 29.96 | 28.43 | 28.51 | 331,297 | -1.00(-3.39%) |
Dec 29, 2023 | 29.20 | 29.69 | 28.85 | 29.51 | 283,668 | +0.31(+1.06%) |
Dec 28, 2023 | 29.55 | 29.86 | 29.19 | 29.20 | 252,782 | -0.67(-2.24%) |
Dec 27, 2023 | 29.90 | 30.35 | 29.66 | 29.87 | 406,880 | -0.03(-0.10%) |
Dec 26, 2023 | 30.01 | 30.75 | 29.88 | 29.90 | 344,894 | +0.06(+0.20%) |
Dec 22, 2023 | 30.18 | 30.54 | 29.55 | 29.84 | 406,832 | -0.24(-0.80%) |
Dec 21, 2023 | 31.37 | 32.25 | 30.06 | 30.08 | 678,471 | -1.05(-3.37%) |
Dec 20, 2023 | 31.04 | 31.24 | 30.52 | 31.13 | 702,511 | +0.16(+0.52%) |
Dec 19, 2023 | 30.24 | 31.20 | 30.06 | 30.97 | 625,785 | +0.53(+1.74%) |
Dec 18, 2023 | 29.04 | 30.84 | 29.04 | 30.44 | 844,083 | +1.83(+6.40%) |
Dec 15, 2023 | 29.01 | 29.44 | 28.60 | 28.61 | 562,708 | -0.61(-2.09%) |
Dec 14, 2023 | 29.60 | 29.98 | 29.06 | 29.22 | 770,610 | +0.02(+0.07%) |
Dec 13, 2023 | 30.00 | 30.35 | 28.53 | 29.20 | 767,795 | -0.77(-2.57%) |
Dec 12, 2023 | 30.09 | 30.21 | 29.28 | 29.97 | 613,521 | -0.18(-0.60%) |
Dec 11, 2023 | 30.62 | 30.62 | 29.66 | 30.15 | 673,687 | -0.24(-0.79%) |
Dec 08, 2023 | 30.08 | 30.46 | 29.90 | 30.39 | 727,529 | +0.50(+1.67%) |
Dec 07, 2023 | 30.30 | 30.76 | 29.86 | 29.89 | 556,941 | -0.21(-0.70%) |
Dec 06, 2023 | 31.22 | 31.22 | 30.07 | 30.10 | 509,606 | -1.27(-4.05%) |
Dec 05, 2023 | 29.80 | 31.45 | 29.80 | 31.37 | 625,684 | +1.30(+4.32%) |
Dec 04, 2023 | 31.16 | 31.34 | 29.55 | 30.07 | 693,364 | -1.02(-3.28%) |
Dec 01, 2023 | 30.68 | 31.21 | 30.55 | 31.09 | 600,668 | +0.26(+0.84%) |
Nov 30, 2023 | 30.60 | 31.22 | 30.18 | 30.83 | 557,333 | +0.41(+1.35%) |
Nov 29, 2023 | 31.00 | 31.43 | 30.40 | 30.42 | 531,964 | -0.47(-1.52%) |
Nov 28, 2023 | 32.12 | 32.30 | 30.70 | 30.89 | 1,100,405 | -1.23(-3.83%) |
Nov 27, 2023 | 32.42 | 33.14 | 31.52 | 32.12 | 904,255 | +0.23(+0.72%) |
Nov 24, 2023 | 29.22 | 32.66 | 29.22 | 31.89 | 1,060,736 | +2.79(+9.59%) |
Nov 22, 2023 | 29.66 | 29.98 | 28.67 | 29.10 | 893,073 | -0.75(-2.51%) |
Nov 21, 2023 | 30.10 | 30.24 | 29.15 | 29.85 | 821,483 | -0.24(-0.80%) |
Nov 20, 2023 | 29.73 | 32.24 | 29.62 | 30.09 | 2,456,576 | +3.50(+13.16%) |
Nov 17, 2023 | 25.92 | 27.24 | 25.80 | 26.59 | 638,254 | +0.94(+3.66%) |
Nov 16, 2023 | 25.99 | 26.00 | 25.00 | 25.65 | 591,670 | -0.63(-2.40%) |
Nov 15, 2023 | 26.66 | 27.09 | 26.28 | 26.28 | 590,271 | -0.57(-2.12%) |
Nov 14, 2023 | 26.22 | 26.90 | 26.20 | 26.85 | 733,200 | +0.63(+2.40%) |
Nov 13, 2023 | 26.68 | 27.17 | 26.02 | 26.22 | 569,973 | -0.54(-2.02%) |
Nov 10, 2023 | 26.42 | 27.15 | 26.21 | 26.76 | 310,885 | +0.70(+2.69%) |
Nov 09, 2023 | 25.46 | 26.71 | 25.40 | 26.06 | 385,598 | +0.63(+2.48%) |
Nov 08, 2023 | 25.97 | 26.45 | 25.31 | 25.43 | 697,033 | -0.65(-2.49%) |
Nov 07, 2023 | 26.64 | 26.68 | 25.83 | 26.08 | 862,072 | -1.10(-4.05%) |
Nov 06, 2023 | 28.45 | 28.45 | 27.11 | 27.18 | 462,816 | -0.98(-3.48%) |
Nov 03, 2023 | 28.60 | 28.99 | 27.85 | 28.16 | 462,460 | -0.32(-1.12%) |
Nov 02, 2023 | 27.97 | 28.70 | 27.67 | 28.48 | 516,514 | +0.86(+3.11%) |
Nov 01, 2023 | 27.42 | 28.55 | 27.19 | 27.62 | 709,897 | +0.40(+1.47%) |
Oct 31, 2023 | 28.04 | 28.49 | 26.63 | 27.22 | 858,628 | -0.97(-3.44%) |
Oct 30, 2023 | 29.44 | 29.87 | 27.43 | 28.19 | 908,730 | -1.05(-3.59%) |
Oct 27, 2023 | 29.79 | 29.85 | 29.04 | 29.24 | 280,699 | -0.54(-1.81%) |
Oct 26, 2023 | 30.05 | 30.42 | 29.20 | 29.78 | 442,746 | -0.32(-1.06%) |
Oct 25, 2023 | 30.65 | 31.41 | 29.33 | 30.10 | 774,506 | -0.44(-1.44%) |
Oct 24, 2023 | 30.54 | 31.15 | 30.24 | 30.54 | 643,004 | +0.24(+0.79%) |
Oct 23, 2023 | 30.00 | 30.62 | 28.32 | 30.30 | 969,081 | -0.29(-0.95%) |
Oct 20, 2023 | 31.17 | 31.17 | 30.23 | 30.59 | 394,618 | -0.63(-2.02%) |
Oct 19, 2023 | 31.15 | 31.59 | 30.80 | 31.22 | 654,856 | +0.04(+0.13%) |
Oct 18, 2023 | 32.78 | 33.09 | 30.91 | 31.18 | 1,000,890 | -1.41(-4.33%) |
Oct 17, 2023 | 31.86 | 32.68 | 31.74 | 32.59 | 746,740 | +1.20(+3.82%) |
Oct 16, 2023 | 31.29 | 32.18 | 30.69 | 31.39 | 774,705 | +0.33(+1.06%) |
Oct 13, 2023 | 31.66 | 31.95 | 31.01 | 31.06 | 388,451 | +0.18(+0.58%) |
Oct 12, 2023 | 31.48 | 31.77 | 30.52 | 30.88 | 843,688 | -0.10(-0.32%) |
Oct 11, 2023 | 30.74 | 31.21 | 30.41 | 30.98 | 689,284 | +0.16(+0.52%) |
Oct 10, 2023 | 31.00 | 31.49 | 30.65 | 30.82 | 782,737 | -0.04(-0.13%) |
Oct 09, 2023 | 30.94 | 31.27 | 30.54 | 30.86 | 501,911 | +1.15(+3.87%) |
Oct 06, 2023 | 29.28 | 29.99 | 29.11 | 29.71 | 612,699 | +0.59(+2.03%) |
Oct 05, 2023 | 28.26 | 29.31 | 28.16 | 29.12 | 425,212 | +0.39(+1.36%) |
Oct 04, 2023 | 29.40 | 29.45 | 28.04 | 28.73 | 822,280 | -0.72(-2.44%) |
Oct 03, 2023 | 30.49 | 30.72 | 29.01 | 29.45 | 731,016 | -0.95(-3.12%) |
Oct 02, 2023 | 30.23 | 31.01 | 30.02 | 30.40 | 772,311 | +0.01(+0.03%) |
Sep 29, 2023 | 31.36 | 31.79 | 29.71 | 30.39 | 1,571,764 | -0.71(-2.28%) |
Sep 28, 2023 | 30.39 | 31.26 | 30.35 | 31.10 | 884,228 | +0.77(+2.54%) |
Sep 27, 2023 | 28.47 | 30.69 | 28.29 | 30.33 | 1,321,303 | +2.78(+10.09%) |
Sep 26, 2023 | 27.27 | 28.35 | 26.94 | 27.55 | 634,258 | +0.15(+0.55%) |
Sep 25, 2023 | 27.30 | 27.54 | 27.31 | 27.40 | 409,565 | -0.01(-0.04%) |
Sep 22, 2023 | 27.98 | 28.64 | 27.40 | 27.41 | 692,902 | -0.14(-0.51%) |
Sep 21, 2023 | 27.06 | 27.87 | 26.57 | 27.55 | 629,226 | +0.55(+2.04%) |
Sep 20, 2023 | 26.83 | 27.44 | 26.81 | 27.00 | 272,842 | -0.12(-0.44%) |
Sep 19, 2023 | 28.21 | 28.37 | 26.96 | 27.12 | 487,469 | -0.81(-2.90%) |
Sep 18, 2023 | 27.50 | 28.33 | 27.43 | 27.93 | 611,330 | +0.75(+2.76%) |
Sep 15, 2023 | 27.38 | 27.44 | 26.84 | 27.18 | 479,012 | -0.22(-0.80%) |
Sep 14, 2023 | 26.50 | 27.83 | 26.46 | 27.40 | 773,655 | +0.98(+3.71%) |
Sep 13, 2023 | 25.88 | 26.42 | 25.54 | 26.42 | 543,947 | +0.79(+3.08%) |
Sep 12, 2023 | 24.63 | 25.82 | 24.51 | 25.63 | 366,326 | +0.98(+3.98%) |
Sep 11, 2023 | 24.86 | 25.37 | 24.46 | 24.65 | 492,045 | -0.20(-0.80%) |
Sep 08, 2023 | 25.55 | 26.10 | 24.38 | 24.85 | 771,085 | -0.61(-2.40%) |
Sep 07, 2023 | 25.80 | 25.89 | 25.28 | 25.46 | 479,545 | -0.43(-1.66%) |
Sep 06, 2023 | 25.10 | 26.45 | 25.03 | 25.89 | 582,449 | +0.62(+2.45%) |
Sep 05, 2023 | 26.80 | 26.86 | 25.17 | 25.27 | 998,355 | -1.47(-5.50%) |
Sep 01, 2023 | 27.20 | 27.40 | 26.70 | 26.74 | 340,068 | -0.06(-0.22%) |
Aug 31, 2023 | 27.12 | 27.34 | 26.51 | 26.80 | 519,273 | -0.13(-0.48%) |
Aug 30, 2023 | 26.80 | 27.44 | 26.80 | 26.93 | 398,088 | +0.21(+0.79%) |
Aug 29, 2023 | 27.31 | 27.96 | 26.46 | 26.72 | 822,814 | -0.59(-2.16%) |
Aug 28, 2023 | 26.25 | 27.32 | 26.14 | 27.31 | 676,996 | +1.19(+4.56%) |
Aug 25, 2023 | 26.18 | 26.29 | 25.45 | 26.12 | 333,474 | +0.25(+0.97%) |
Aug 24, 2023 | 26.41 | 26.59 | 25.74 | 25.87 | 448,087 | -0.37(-1.41%) |
Aug 23, 2023 | 25.16 | 26.42 | 24.79 | 26.24 | 621,269 | +1.02(+4.04%) |
Aug 22, 2023 | 24.91 | 25.38 | 24.91 | 25.22 | 325,065 | +0.32(+1.29%) |
Aug 21, 2023 | 25.42 | 25.69 | 24.67 | 24.90 | 339,458 | -0.16(-0.64%) |
Aug 18, 2023 | 24.75 | 25.38 | 24.50 | 25.06 | 380,366 | +0.08(+0.32%) |
Aug 17, 2023 | 25.59 | 26.00 | 24.79 | 24.98 | 841,765 | -0.29(-1.15%) |
Aug 16, 2023 | 25.15 | 26.29 | 25.01 | 25.27 | 597,371 | +0.02(+0.08%) |
Aug 15, 2023 | 25.29 | 25.53 | 25.07 | 25.25 | 373,529 | -0.24(-0.94%) |
Aug 14, 2023 | 25.49 | 26.69 | 24.04 | 25.49 | 1,022,757 | -0.38(-1.47%) |
Aug 11, 2023 | 24.99 | 26.17 | 24.99 | 25.87 | 524,212 | +0.61(+2.41%) |
Aug 10, 2023 | 25.43 | 26.09 | 25.13 | 25.26 | 460,209 | -0.23(-0.90%) |
Aug 09, 2023 | 26.00 | 26.43 | 25.39 | 25.49 | 611,614 | -0.30(-1.16%) |
Aug 08, 2023 | 24.25 | 25.99 | 24.13 | 25.79 | 644,763 | +0.81(+3.24%) |
Aug 07, 2023 | 24.92 | 25.19 | 24.48 | 24.98 | 405,168 | -0.01(-0.04%) |
Aug 04, 2023 | 25.18 | 25.95 | 24.93 | 24.99 | 647,012 | +0.11(+0.44%) |
Aug 03, 2023 | 24.78 | 25.05 | 23.73 | 24.88 | 803,539 | -0.15(-0.60%) |
Aug 02, 2023 | 25.55 | 25.55 | 24.81 | 25.03 | 609,630 | -0.78(-3.02%) |
Aug 01, 2023 | 25.50 | 25.89 | 25.02 | 25.81 | 616,293 | -0.29(-1.11%) |
Jul 31, 2023 | 25.91 | 26.38 | 25.66 | 26.10 | 547,344 | +0.39(+1.52%) |
Jul 28, 2023 | 25.30 | 26.01 | 24.57 | 25.71 | 632,727 | +0.39(+1.54%) |
Jul 27, 2023 | 26.03 | 26.14 | 25.14 | 25.32 | 590,875 | -0.56(-2.16%) |
Jul 26, 2023 | 26.00 | 26.40 | 25.86 | 25.88 | 462,954 | -0.41(-1.56%) |
Jul 25, 2023 | 26.20 | 26.70 | 26.04 | 26.29 | 760,516 | +0.03(+0.11%) |
Jul 24, 2023 | 26.25 | 26.95 | 26.08 | 26.26 | 800,891 | +0.08(+0.31%) |
Jul 21, 2023 | 26.26 | 26.70 | 26.09 | 26.18 | 395,873 | +0.11(+0.42%) |
Jul 20, 2023 | 26.90 | 26.90 | 25.81 | 26.07 | 789,574 | -0.65(-2.43%) |
Jul 19, 2023 | 27.22 | 27.76 | 26.45 | 26.72 | 814,082 | -0.26(-0.96%) |
Jul 18, 2023 | 26.30 | 27.55 | 26.19 | 26.98 | 1,230,578 | +1.00(+3.85%) |
Jul 17, 2023 | 25.00 | 26.78 | 25.00 | 25.98 | 1,744,676 | +0.94(+3.75%) |
Jul 14, 2023 | 26.00 | 26.02 | 24.41 | 25.04 | 3,223,619 | -2.35(-8.58%) |
Jul 13, 2023 | 26.80 | 27.85 | 26.68 | 27.39 | 1,077,673 | +0.70(+2.62%) |
Jul 12, 2023 | 26.50 | 27.24 | 26.33 | 26.69 | 1,215,496 | +0.51(+1.95%) |
Jul 11, 2023 | 25.70 | 26.20 | 25.31 | 26.18 | 970,964 | +0.87(+3.44%) |
Jul 10, 2023 | 24.16 | 25.31 | 23.93 | 25.31 | 934,986 | +1.26(+5.24%) |
Jul 07, 2023 | 23.47 | 24.25 | 23.43 | 24.05 | 496,712 | +0.58(+2.47%) |
Jul 06, 2023 | 24.05 | 24.08 | 23.05 | 23.47 | 794,846 | -0.70(-2.90%) |
Jul 05, 2023 | 24.20 | 24.37 | 23.80 | 24.17 | 400,797 | -0.01(-0.04%) |
Jul 03, 2023 | 24.41 | 24.55 | 24.10 | 24.18 | 271,612 | +0.06(+0.25%) |
Jun 30, 2023 | 24.68 | 24.68 | 23.94 | 24.12 | 410,934 | -0.22(-0.90%) |
Jun 29, 2023 | 24.07 | 24.49 | 24.06 | 24.34 | 416,973 | +0.47(+1.97%) |
Jun 28, 2023 | 23.40 | 24.19 | 23.28 | 23.87 | 444,721 | +0.40(+1.70%) |
Jun 27, 2023 | 24.07 | 24.40 | 23.39 | 23.47 | 623,237 | -0.63(-2.61%) |
Jun 26, 2023 | 23.69 | 24.54 | 23.66 | 24.10 | 887,871 | +0.77(+3.30%) |
Jun 23, 2023 | 23.24 | 23.45 | 22.41 | 23.33 | 832,051 | -0.24(-1.02%) |
Jun 22, 2023 | 24.54 | 24.54 | 23.46 | 23.57 | 816,417 | -1.18(-4.77%) |
Jun 21, 2023 | 24.44 | 25.31 | 24.25 | 24.75 | 1,042,391 | +0.65(+2.70%) |
Jun 20, 2023 | 24.16 | 24.20 | 23.20 | 24.10 | 691,037 | +0.14(+0.58%) |
Jun 16, 2023 | 23.24 | 24.11 | 22.77 | 23.96 | 932,528 | +1.05(+4.58%) |
Jun 15, 2023 | 22.58 | 23.43 | 22.58 | 22.91 | 1,242,861 | +1.88(+8.94%) |
May 08, 2023 | 21.01 | 21.34 | 20.66 | 21.03 | 521,692 | +0.62(+3.04%) |
May 05, 2023 | 19.56 | 20.60 | 19.54 | 20.41 | 559,733 | +1.42(+7.48%) |
May 04, 2023 | 19.70 | 19.98 | 18.90 | 18.99 | 482,902 | -0.65(-3.31%) |
May 03, 2023 | 19.75 | 20.05 | 19.56 | 19.64 | 412,656 | -0.46(-2.29%) |
May 02, 2023 | 19.75 | 20.20 | 19.28 | 20.10 | 630,821 | +0.17(+0.85%) |