Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 31.85 | 31.85 | 30.76 | 30.77 | 7,990 | -1.11(-3.48%) |
Apr 29, 2024 | 31.84 | 31.91 | 31.70 | 31.88 | 8,319 | -0.04(-0.13%) |
Apr 26, 2024 | 31.68 | 31.94 | 31.68 | 31.92 | 5,558 | +0.23(+0.73%) |
Apr 25, 2024 | 31.07 | 31.72 | 31.07 | 31.69 | 12,204 | +0.21(+0.67%) |
Apr 24, 2024 | 31.68 | 31.70 | 31.24 | 31.48 | 6,820 | -0.16(-0.51%) |
Apr 23, 2024 | 31.09 | 31.69 | 30.94 | 31.64 | 25,756 | +0.46(+1.48%) |
Apr 22, 2024 | 31.00 | 31.44 | 30.85 | 31.18 | 29,678 | +0.00(+0.00%) |
Apr 19, 2024 | 30.80 | 31.19 | 30.80 | 31.18 | 14,584 | +0.35(+1.14%) |
Apr 18, 2024 | 30.97 | 31.35 | 30.81 | 30.83 | 24,965 | -0.12(-0.39%) |
Apr 17, 2024 | 31.18 | 31.64 | 30.95 | 30.95 | 11,933 | -0.31(-0.99%) |
Apr 16, 2024 | 31.61 | 31.61 | 31.05 | 31.26 | 13,231 | -0.32(-1.01%) |
Apr 15, 2024 | 32.19 | 32.32 | 31.51 | 31.58 | 62,295 | -0.37(-1.16%) |
Apr 12, 2024 | 32.91 | 32.91 | 31.79 | 31.95 | 20,815 | -0.60(-1.85%) |
Apr 11, 2024 | 32.66 | 32.66 | 32.30 | 32.55 | 8,871 | -0.01(-0.03%) |
Apr 10, 2024 | 32.10 | 32.66 | 32.10 | 32.56 | 18,767 | +0.21(+0.65%) |
Apr 09, 2024 | 32.87 | 32.88 | 32.23 | 32.35 | 12,501 | -0.31(-0.94%) |
Apr 08, 2024 | 33.22 | 33.22 | 32.66 | 32.66 | 7,997 | -0.36(-1.10%) |
Apr 05, 2024 | 32.83 | 33.21 | 32.76 | 33.02 | 8,719 | +0.17(+0.52%) |
Apr 04, 2024 | 33.35 | 33.35 | 32.81 | 32.85 | 10,552 | -0.44(-1.32%) |
Apr 03, 2024 | 32.72 | 33.30 | 32.72 | 33.29 | 8,102 | +0.76(+2.34%) |
Apr 02, 2024 | 32.21 | 32.57 | 32.03 | 32.53 | 11,371 | +0.47(+1.47%) |
Apr 01, 2024 | 31.83 | 32.14 | 31.83 | 32.06 | 7,406 | +0.30(+0.94%) |
Mar 28, 2024 | 31.71 | 31.90 | 31.71 | 31.76 | 9,105 | +0.23(+0.72%) |
Mar 27, 2024 | 31.13 | 31.53 | 31.13 | 31.53 | 6,495 | +0.33(+1.06%) |
Mar 26, 2024 | 31.33 | 31.34 | 31.16 | 31.20 | 7,119 | -0.31(-0.98%) |
Mar 25, 2024 | 31.32 | 31.71 | 31.32 | 31.51 | 4,733 | +0.19(+0.61%) |
Mar 22, 2024 | 31.64 | 31.64 | 31.28 | 31.32 | 18,340 | -0.27(-0.85%) |
Mar 21, 2024 | 31.29 | 31.61 | 31.29 | 31.59 | 21,524 | +0.35(+1.12%) |
Mar 20, 2024 | 30.90 | 31.35 | 30.78 | 31.24 | 63,290 | +0.04(+0.13%) |
Mar 19, 2024 | 30.94 | 31.21 | 30.89 | 31.20 | 11,805 | +0.51(+1.66%) |
Mar 18, 2024 | 30.68 | 30.77 | 30.48 | 30.69 | 15,411 | -0.03(-0.11%) |
Mar 15, 2024 | 30.73 | 30.90 | 30.68 | 30.72 | 27,671 | +0.17(+0.55%) |
Mar 14, 2024 | 30.34 | 30.61 | 30.14 | 30.55 | 14,305 | +0.36(+1.19%) |
Mar 13, 2024 | 30.04 | 30.32 | 30.01 | 30.19 | 46,860 | +0.41(+1.37%) |
Mar 12, 2024 | 29.85 | 29.91 | 29.64 | 29.79 | 6,563 | +0.04(+0.13%) |
Mar 11, 2024 | 29.50 | 29.76 | 29.34 | 29.75 | 7,815 | +0.24(+0.81%) |
Mar 08, 2024 | 29.67 | 29.79 | 29.34 | 29.51 | 15,489 | -0.16(-0.54%) |
Mar 07, 2024 | 29.17 | 29.72 | 29.17 | 29.67 | 21,224 | +0.49(+1.67%) |
Mar 06, 2024 | 29.28 | 29.54 | 29.09 | 29.18 | 8,279 | +0.05(+0.17%) |
Mar 05, 2024 | 28.91 | 29.35 | 28.91 | 29.13 | 6,269 | +0.23(+0.79%) |
Mar 04, 2024 | 29.38 | 29.38 | 28.89 | 28.90 | 10,724 | -0.54(-1.83%) |
Mar 01, 2024 | 29.26 | 29.62 | 29.16 | 29.44 | 34,063 | +0.74(+2.57%) |
Feb 29, 2024 | 28.98 | 29.24 | 28.61 | 28.70 | 11,137 | -0.15(-0.52%) |
Feb 28, 2024 | 28.97 | 29.18 | 28.77 | 28.85 | 23,875 | -0.05(-0.17%) |
Feb 27, 2024 | 29.06 | 29.06 | 28.81 | 28.90 | 22,008 | -0.11(-0.38%) |
Feb 26, 2024 | 28.89 | 29.17 | 28.84 | 29.01 | 8,118 | +0.05(+0.17%) |
Feb 23, 2024 | 28.60 | 29.11 | 28.56 | 28.96 | 13,829 | -0.23(-0.79%) |
Feb 22, 2024 | 28.93 | 29.21 | 28.79 | 29.19 | 12,686 | +0.12(+0.41%) |
Feb 21, 2024 | 28.96 | 29.34 | 28.85 | 29.07 | 11,661 | +0.36(+1.25%) |
Feb 20, 2024 | 28.84 | 28.97 | 28.58 | 28.71 | 105,870 | -0.36(-1.23%) |
Feb 16, 2024 | 29.01 | 29.28 | 28.89 | 29.07 | 14,693 | +0.02(+0.07%) |
Feb 15, 2024 | 28.37 | 29.07 | 28.35 | 29.05 | 17,332 | +1.01(+3.59%) |
Feb 14, 2024 | 28.32 | 28.32 | 27.91 | 28.04 | 17,243 | +0.07(+0.25%) |
Feb 13, 2024 | 28.41 | 28.41 | 27.72 | 27.97 | 14,663 | -0.51(-1.79%) |
Feb 12, 2024 | 28.10 | 28.61 | 28.10 | 28.48 | 32,564 | +0.44(+1.56%) |
Feb 09, 2024 | 28.14 | 28.23 | 27.91 | 28.04 | 446,435 | -0.15(-0.53%) |
Feb 08, 2024 | 27.89 | 28.25 | 27.89 | 28.19 | 159,557 | +0.24(+0.86%) |
Feb 07, 2024 | 27.73 | 27.97 | 27.61 | 27.95 | 11,724 | +0.18(+0.65%) |
Feb 06, 2024 | 27.55 | 27.97 | 27.53 | 27.77 | 36,568 | +0.41(+1.49%) |
Feb 05, 2024 | 27.57 | 27.57 | 27.10 | 27.36 | 19,113 | -0.31(-1.12%) |
Feb 02, 2024 | 28.27 | 28.27 | 27.67 | 27.67 | 94,955 | -0.73(-2.56%) |
Feb 01, 2024 | 28.98 | 28.98 | 27.99 | 28.40 | 15,579 | -0.25(-0.87%) |
Jan 31, 2024 | 29.14 | 29.33 | 28.64 | 28.65 | 34,384 | -0.61(-2.08%) |
Jan 30, 2024 | 28.73 | 29.38 | 28.71 | 29.26 | 44,101 | -0.06(-0.20%) |
Jan 29, 2024 | 29.26 | 29.33 | 28.96 | 29.32 | 30,847 | -0.11(-0.37%) |
Jan 26, 2024 | 28.94 | 29.43 | 28.94 | 29.43 | 23,191 | +0.40(+1.37%) |
Jan 25, 2024 | 28.92 | 29.03 | 28.55 | 29.03 | 6,802 | +0.22(+0.76%) |
Jan 24, 2024 | 28.24 | 28.82 | 28.24 | 28.81 | 8,984 | +0.69(+2.45%) |
Jan 23, 2024 | 27.90 | 28.33 | 27.90 | 28.12 | 18,628 | +0.08(+0.28%) |
Jan 22, 2024 | 27.79 | 28.19 | 27.79 | 28.04 | 25,203 | +0.25(+0.90%) |
Jan 19, 2024 | 27.68 | 27.84 | 27.57 | 27.79 | 18,028 | +0.15(+0.54%) |
Jan 18, 2024 | 27.35 | 27.64 | 27.28 | 27.64 | 15,306 | +0.29(+1.06%) |
Jan 17, 2024 | 27.04 | 27.48 | 27.04 | 27.35 | 10,752 | +0.00(+0.00%) |
Jan 16, 2024 | 27.80 | 27.80 | 27.29 | 27.35 | 16,536 | -0.51(-1.82%) |
Jan 12, 2024 | 28.05 | 28.05 | 27.64 | 27.86 | 16,303 | +0.50(+1.82%) |
Jan 11, 2024 | 27.09 | 27.36 | 26.91 | 27.36 | 27,023 | +0.01(+0.04%) |
Jan 10, 2024 | 27.74 | 27.74 | 27.27 | 27.35 | 17,390 | -0.45(-1.63%) |
Jan 09, 2024 | 28.27 | 28.27 | 27.68 | 27.81 | 19,007 | -0.44(-1.57%) |
Jan 08, 2024 | 28.31 | 28.31 | 27.70 | 28.25 | 28,689 | -0.66(-2.28%) |
Jan 05, 2024 | 28.48 | 28.92 | 28.48 | 28.91 | 88,360 | +0.63(+2.22%) |
Jan 04, 2024 | 28.89 | 29.06 | 28.24 | 28.28 | 49,111 | -0.51(-1.77%) |
Jan 03, 2024 | 28.47 | 29.05 | 28.41 | 28.79 | 18,700 | +0.28(+0.98%) |
Jan 02, 2024 | 28.73 | 28.92 | 28.42 | 28.51 | 34,169 | -0.09(-0.31%) |
Dec 29, 2023 | 28.86 | 28.86 | 28.58 | 28.60 | 141,397 | -0.24(-0.83%) |
Dec 28, 2023 | 29.20 | 29.20 | 28.81 | 28.84 | 234,350 | -0.39(-1.33%) |
Dec 27, 2023 | 29.46 | 29.56 | 29.23 | 29.23 | 33,006 | -0.29(-0.98%) |
Dec 26, 2023 | 29.46 | 29.63 | 29.16 | 29.52 | 12,586 | +0.24(+0.82%) |
Dec 22, 2023 | 29.29 | 29.50 | 29.14 | 29.28 | 137,101 | +0.12(+0.41%) |
Dec 21, 2023 | 28.81 | 29.16 | 28.81 | 29.16 | 37,588 | +0.34(+1.18%) |
Dec 20, 2023 | 29.17 | 29.51 | 28.82 | 28.82 | 693,612 | -0.34(-1.16%) |
Dec 19, 2023 | 28.60 | 29.16 | 28.60 | 29.16 | 24,316 | +0.60(+2.09%) |
Dec 18, 2023 | 28.78 | 29.07 | 28.47 | 28.56 | 26,049 | +0.29(+1.03%) |
Dec 15, 2023 | 28.10 | 28.27 | 27.66 | 28.27 | 22,630 | +0.24(+0.86%) |
Dec 14, 2023 | 27.63 | 28.09 | 27.63 | 28.02 | 30,633 | +0.78(+2.88%) |
Dec 13, 2023 | 26.57 | 27.24 | 26.40 | 27.24 | 56,213 | +0.69(+2.61%) |
Dec 12, 2023 | 26.69 | 26.69 | 26.32 | 26.55 | 44,920 | -0.38(-1.40%) |
Dec 11, 2023 | 26.96 | 27.12 | 26.74 | 26.92 | 48,306 | -0.08(-0.29%) |
Dec 08, 2023 | 26.81 | 27.22 | 26.79 | 27.00 | 104,382 | +0.31(+1.15%) |
Dec 07, 2023 | 26.79 | 26.88 | 26.49 | 26.70 | 56,342 | -0.11(-0.41%) |
Dec 06, 2023 | 27.57 | 27.75 | 26.80 | 26.81 | 19,545 | -0.87(-3.15%) |
Dec 05, 2023 | 28.10 | 28.10 | 27.68 | 27.68 | 13,308 | -0.61(-2.14%) |
Dec 04, 2023 | 28.35 | 28.35 | 28.14 | 28.28 | 16,354 | -0.13(-0.45%) |
Dec 01, 2023 | 28.49 | 28.70 | 28.40 | 28.41 | 30,705 | +0.31(+1.09%) |
Nov 30, 2023 | 28.17 | 28.63 | 27.81 | 28.10 | 11,063 | +0.08(+0.27%) |
Nov 29, 2023 | 28.49 | 28.49 | 27.95 | 28.03 | 247,708 | -0.22(-0.79%) |
Nov 28, 2023 | 28.70 | 28.76 | 28.24 | 28.25 | 12,741 | -0.44(-1.52%) |
Nov 27, 2023 | 28.88 | 28.88 | 28.54 | 28.69 | 27,157 | -0.22(-0.75%) |
Nov 24, 2023 | 28.61 | 29.16 | 28.61 | 28.91 | 23,090 | +0.32(+1.11%) |
Nov 22, 2023 | 28.04 | 28.61 | 27.99 | 28.59 | 22,753 | +0.02(+0.07%) |
Nov 21, 2023 | 28.68 | 28.71 | 28.47 | 28.57 | 18,352 | -0.30(-1.03%) |
Nov 20, 2023 | 28.96 | 29.13 | 28.85 | 28.87 | 11,474 | +0.24(+0.85%) |
Nov 17, 2023 | 28.31 | 28.79 | 28.31 | 28.63 | 53,246 | +0.67(+2.40%) |
Nov 16, 2023 | 28.74 | 28.74 | 27.69 | 27.96 | 16,958 | -1.02(-3.52%) |
Nov 15, 2023 | 29.34 | 29.70 | 28.97 | 28.98 | 62,989 | -0.37(-1.25%) |
Nov 14, 2023 | 29.23 | 29.36 | 29.00 | 29.34 | 42,978 | +0.41(+1.41%) |
Nov 13, 2023 | 28.65 | 29.00 | 28.65 | 28.93 | 24,955 | +0.21(+0.72%) |
Nov 10, 2023 | 28.67 | 28.84 | 28.52 | 28.73 | 14,334 | +0.40(+1.40%) |
Nov 09, 2023 | 28.59 | 28.76 | 28.33 | 28.33 | 15,653 | -0.04(-0.14%) |
Nov 08, 2023 | 28.49 | 28.58 | 28.26 | 28.37 | 53,840 | -0.22(-0.76%) |
Nov 07, 2023 | 29.40 | 29.40 | 28.53 | 28.59 | 44,611 | -1.30(-4.35%) |
Nov 06, 2023 | 30.56 | 30.56 | 29.77 | 29.89 | 31,536 | -0.54(-1.76%) |
Nov 03, 2023 | 30.49 | 30.61 | 30.29 | 30.42 | 117,001 | +0.03(+0.10%) |
Nov 02, 2023 | 29.77 | 30.43 | 29.77 | 30.39 | 213,499 | +0.76(+2.58%) |
Nov 01, 2023 | 29.48 | 30.02 | 29.44 | 29.63 | 35,495 | +0.30(+1.01%) |
Oct 31, 2023 | 29.26 | 29.39 | 29.03 | 29.33 | 14,580 | +0.04(+0.14%) |
Oct 30, 2023 | 29.57 | 29.91 | 28.96 | 29.29 | 108,098 | -0.19(-0.64%) |
Oct 27, 2023 | 29.53 | 29.63 | 29.27 | 29.48 | 44,473 | +0.03(+0.10%) |
Oct 26, 2023 | 29.62 | 29.63 | 29.08 | 29.45 | 40,447 | -0.38(-1.27%) |
Oct 25, 2023 | 30.08 | 30.08 | 29.64 | 29.83 | 54,037 | -0.31(-1.02%) |
Oct 24, 2023 | 30.13 | 30.36 | 30.12 | 30.14 | 90,563 | +0.02(+0.07%) |
Oct 23, 2023 | 30.02 | 30.34 | 29.76 | 30.12 | 1,006,327 | -0.17(-0.56%) |
Oct 20, 2023 | 30.60 | 30.60 | 29.89 | 30.29 | 32,689 | -0.45(-1.45%) |
Oct 19, 2023 | 30.66 | 30.99 | 30.23 | 30.73 | 38,984 | -0.17(-0.55%) |
Oct 18, 2023 | 31.09 | 31.15 | 30.80 | 30.90 | 61,827 | -0.10(-0.32%) |
Oct 17, 2023 | 30.39 | 31.18 | 30.39 | 31.00 | 22,132 | +0.46(+1.49%) |
Oct 16, 2023 | 30.76 | 30.77 | 30.35 | 30.54 | 23,432 | +0.01(+0.03%) |
Oct 13, 2023 | 30.57 | 30.69 | 30.30 | 30.53 | 27,185 | +0.45(+1.48%) |
Oct 12, 2023 | 30.64 | 30.64 | 29.78 | 30.09 | 65,576 | -0.20(-0.66%) |
Oct 11, 2023 | 29.95 | 30.30 | 29.67 | 30.29 | 29,079 | +0.23(+0.76%) |
Oct 10, 2023 | 30.02 | 30.16 | 29.91 | 30.06 | 62,019 | +0.16(+0.53%) |
Oct 09, 2023 | 29.54 | 30.00 | 29.53 | 29.90 | 183,889 | +1.18(+4.11%) |
Oct 06, 2023 | 28.43 | 28.95 | 28.10 | 28.72 | 222,918 | +0.36(+1.26%) |
Oct 05, 2023 | 28.01 | 28.63 | 28.01 | 28.36 | 50,080 | +0.09(+0.32%) |
Oct 04, 2023 | 29.17 | 29.18 | 28.14 | 28.27 | 133,320 | -1.27(-4.30%) |
Oct 03, 2023 | 29.45 | 29.54 | 29.16 | 29.54 | 27,094 | +0.00(+0.00%) |
Oct 02, 2023 | 30.59 | 30.59 | 29.44 | 29.54 | 48,671 | -1.02(-3.34%) |
Sep 29, 2023 | 31.45 | 31.45 | 30.43 | 30.56 | 19,911 | -0.76(-2.44%) |
Sep 28, 2023 | 31.44 | 31.56 | 31.10 | 31.33 | 44,952 | -0.11(-0.35%) |
Sep 27, 2023 | 30.90 | 31.56 | 30.90 | 31.44 | 52,411 | +0.90(+2.96%) |
Sep 26, 2023 | 30.41 | 30.77 | 30.41 | 30.53 | 38,329 | -0.17(-0.55%) |
Sep 25, 2023 | 30.20 | 30.78 | 30.62 | 30.70 | 90,351 | +0.45(+1.48%) |
Sep 22, 2023 | 30.13 | 30.42 | 30.13 | 30.26 | 14,625 | +0.31(+1.03%) |
Sep 21, 2023 | 30.37 | 30.37 | 29.95 | 29.95 | 12,683 | -0.40(-1.31%) |
Sep 20, 2023 | 30.72 | 30.83 | 30.34 | 30.35 | 8,640 | -0.04(-0.13%) |
Sep 19, 2023 | 31.33 | 31.33 | 30.32 | 30.39 | 34,440 | -0.58(-1.86%) |
Sep 18, 2023 | 31.02 | 31.13 | 30.87 | 30.96 | 34,864 | +0.28(+0.92%) |
Sep 15, 2023 | 30.67 | 30.93 | 30.54 | 30.68 | 5,988 | -0.20(-0.64%) |
Sep 14, 2023 | 30.78 | 31.06 | 30.77 | 30.87 | 17,509 | +0.49(+1.62%) |
Sep 13, 2023 | 31.10 | 31.10 | 30.29 | 30.38 | 17,926 | -0.57(-1.85%) |
Sep 12, 2023 | 30.79 | 31.22 | 30.70 | 30.95 | 76,040 | +0.63(+2.08%) |
Sep 11, 2023 | 30.61 | 30.61 | 30.29 | 30.32 | 8,997 | -0.07(-0.23%) |
Sep 08, 2023 | 30.15 | 30.54 | 30.11 | 30.39 | 16,068 | +0.35(+1.18%) |
Sep 07, 2023 | 29.91 | 30.07 | 29.80 | 30.04 | 8,437 | +0.05(+0.16%) |
Sep 06, 2023 | 29.75 | 30.10 | 29.74 | 29.99 | 79,739 | +0.17(+0.56%) |
Sep 05, 2023 | 30.06 | 30.38 | 29.82 | 29.82 | 11,985 | -0.03(-0.10%) |
Sep 01, 2023 | 29.46 | 30.00 | 29.40 | 29.85 | 10,858 | +0.80(+2.75%) |
Aug 31, 2023 | 29.33 | 29.33 | 28.97 | 29.05 | 13,293 | -0.09(-0.30%) |
Aug 30, 2023 | 29.05 | 29.32 | 29.05 | 29.14 | 10,798 | +0.13(+0.44%) |
Aug 29, 2023 | 28.70 | 29.05 | 28.67 | 29.01 | 10,543 | +0.30(+1.03%) |
Aug 28, 2023 | 28.42 | 28.98 | 28.42 | 28.72 | 13,452 | +0.34(+1.21%) |
Aug 25, 2023 | 28.65 | 28.65 | 28.24 | 28.37 | 5,747 | -0.01(-0.03%) |
Aug 24, 2023 | 28.47 | 28.83 | 28.38 | 28.38 | 6,029 | -0.32(-1.10%) |
Aug 23, 2023 | 28.23 | 28.79 | 28.01 | 28.70 | 10,530 | +0.13(+0.45%) |
Aug 22, 2023 | 28.81 | 28.81 | 28.51 | 28.57 | 24,903 | -0.20(-0.68%) |
Aug 21, 2023 | 29.09 | 29.09 | 28.52 | 28.77 | 21,423 | -0.12(-0.41%) |
Aug 18, 2023 | 28.35 | 28.92 | 28.18 | 28.88 | 19,782 | +0.33(+1.17%) |
Aug 17, 2023 | 29.04 | 29.05 | 28.53 | 28.55 | 19,017 | -0.09(-0.31%) |
Aug 16, 2023 | 28.70 | 29.15 | 28.64 | 28.64 | 31,382 | -0.08(-0.27%) |
Aug 15, 2023 | 28.88 | 28.88 | 28.58 | 28.72 | 32,316 | -0.38(-1.32%) |
Aug 14, 2023 | 29.31 | 29.31 | 28.99 | 29.10 | 15,279 | -0.25(-0.84%) |
Aug 11, 2023 | 29.06 | 29.49 | 29.06 | 29.35 | 12,555 | +0.18(+0.61%) |
Aug 10, 2023 | 29.49 | 29.64 | 29.04 | 29.17 | 7,935 | -0.29(-0.97%) |
Aug 09, 2023 | 29.43 | 29.95 | 29.36 | 29.46 | 18,182 | +0.34(+1.15%) |
Aug 08, 2023 | 28.51 | 29.12 | 28.26 | 29.12 | 18,311 | +0.10(+0.34%) |
Aug 07, 2023 | 29.19 | 29.24 | 28.82 | 29.02 | 24,282 | -0.10(-0.34%) |
Aug 04, 2023 | 29.26 | 29.40 | 29.04 | 29.12 | 10,796 | -0.07(-0.24%) |
Aug 03, 2023 | 28.86 | 29.40 | 28.82 | 29.19 | 30,111 | +0.40(+1.40%) |
Aug 02, 2023 | 28.79 | 28.84 | 28.37 | 28.79 | 12,497 | -0.24(-0.81%) |
Aug 01, 2023 | 28.93 | 29.06 | 28.58 | 29.02 | 14,946 | -0.08(-0.27%) |
Jul 31, 2023 | 28.89 | 29.18 | 28.89 | 29.10 | 15,672 | +0.53(+1.86%) |
Jul 28, 2023 | 27.97 | 28.57 | 27.97 | 28.57 | 4,176 | +0.68(+2.44%) |
Jul 27, 2023 | 28.45 | 28.56 | 27.80 | 27.89 | 13,681 | -0.40(-1.43%) |
Jul 26, 2023 | 28.01 | 28.34 | 27.98 | 28.29 | 11,218 | +0.07(+0.24%) |
Jul 25, 2023 | 27.85 | 28.42 | 27.84 | 28.22 | 27,220 | +0.28(+0.99%) |
Jul 24, 2023 | 27.56 | 28.05 | 27.57 | 27.95 | 10,590 | +0.63(+2.31%) |
Jul 21, 2023 | 27.35 | 27.35 | 26.93 | 27.32 | 37,434 | +0.04(+0.14%) |
Jul 20, 2023 | 27.55 | 27.55 | 27.09 | 27.28 | 23,884 | -0.14(-0.50%) |
Jul 19, 2023 | 27.46 | 27.60 | 27.24 | 27.42 | 24,378 | -0.02(-0.07%) |
Jul 18, 2023 | 26.94 | 27.62 | 26.94 | 27.44 | 32,041 | +0.53(+1.98%) |
Jul 17, 2023 | 26.53 | 27.01 | 26.53 | 26.90 | 19,224 | +0.31(+1.15%) |
Jul 14, 2023 | 27.14 | 27.14 | 26.54 | 26.60 | 21,771 | -0.54(-2.00%) |
Jul 13, 2023 | 26.94 | 27.34 | 26.92 | 27.14 | 26,083 | +0.20(+0.73%) |
Jul 12, 2023 | 27.19 | 27.19 | 26.84 | 26.94 | 19,794 | +0.10(+0.37%) |
Jul 11, 2023 | 26.16 | 26.92 | 26.16 | 26.84 | 25,303 | +0.79(+3.02%) |
Jul 10, 2023 | 25.91 | 26.13 | 25.76 | 26.06 | 18,483 | +0.15(+0.57%) |
Jul 07, 2023 | 24.33 | 26.01 | 24.33 | 25.91 | 22,075 | +1.48(+6.05%) |
Jul 06, 2023 | 24.53 | 24.75 | 23.94 | 24.43 | 21,004 | -0.34(-1.39%) |
Jul 05, 2023 | 24.83 | 24.92 | 24.53 | 24.78 | 16,096 | +0.07(+0.30%) |
Jul 03, 2023 | 24.63 | 24.78 | 24.63 | 24.70 | 5,757 | +0.22(+0.91%) |
Jun 30, 2023 | 24.19 | 24.68 | 24.09 | 24.48 | 37,621 | +0.49(+2.05%) |
Jun 29, 2023 | 23.54 | 24.03 | 23.54 | 23.99 | 12,520 | +0.49(+2.10%) |
Jun 28, 2023 | 23.45 | 23.59 | 23.10 | 23.50 | 17,855 | -0.05(-0.21%) |
Jun 27, 2023 | 23.20 | 23.64 | 23.15 | 23.54 | 24,541 | +0.30(+1.27%) |
Jun 26, 2023 | 23.00 | 23.53 | 23.00 | 23.25 | 24,247 | +0.20(+0.85%) |
Jun 23, 2023 | 22.95 | 23.05 | 22.70 | 23.05 | 13,181 | -0.25(-1.06%) |
Jun 22, 2023 | 23.35 | 23.37 | 23.05 | 23.30 | 30,135 | -0.34(-1.46%) |
Jun 21, 2023 | 23.25 | 23.89 | 23.20 | 23.64 | 21,865 | +0.30(+1.27%) |
Jun 20, 2023 | 23.45 | 23.45 | 22.98 | 23.35 | 23,079 | -0.27(-1.13%) |
Jun 16, 2023 | 23.98 | 23.98 | 23.54 | 23.61 | 40,791 | -0.32(-1.33%) |
Jun 15, 2023 | 23.49 | 24.03 | 23.49 | 23.93 | 27,768 | +1.42(+6.30%) |
May 08, 2023 | 23.00 | 23.27 | 22.46 | 22.51 | 1,177,303 | -0.20(-0.86%) |
May 05, 2023 | 22.66 | 23.10 | 22.66 | 22.71 | 19,132 | +0.64(+2.88%) |
May 04, 2023 | 21.88 | 22.17 | 21.63 | 22.07 | 77,542 | +0.10(+0.45%) |
May 03, 2023 | 22.07 | 22.37 | 21.95 | 21.97 | 60,179 | -0.44(-1.97%) |
May 02, 2023 | 23.34 | 23.34 | 22.27 | 22.41 | 63,161 | -1.27(-5.37%) |