Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 27.90 | 27.90 | 27.35 | 27.35 | 10,466 | -0.58(-2.06%) |
Apr 29, 2024 | 28.22 | 28.51 | 27.92 | 27.92 | 15,764 | -0.03(-0.11%) |
Apr 26, 2024 | 27.80 | 28.01 | 27.80 | 27.95 | 6,440 | -0.37(-1.30%) |
Apr 25, 2024 | 28.39 | 28.60 | 27.67 | 28.32 | 13,634 | -0.12(-0.42%) |
Apr 24, 2024 | 28.05 | 28.44 | 27.51 | 28.44 | 17,018 | +0.49(+1.74%) |
Apr 23, 2024 | 28.17 | 28.39 | 27.51 | 27.95 | 18,711 | -0.48(-1.68%) |
Apr 22, 2024 | 28.05 | 28.66 | 28.01 | 28.43 | 16,482 | +0.32(+1.13%) |
Apr 19, 2024 | 27.30 | 28.18 | 27.30 | 28.11 | 10,557 | +0.57(+2.05%) |
Apr 18, 2024 | 27.60 | 27.98 | 27.07 | 27.55 | 16,501 | -0.22(-0.79%) |
Apr 17, 2024 | 28.01 | 28.01 | 27.55 | 27.76 | 9,940 | +0.01(+0.04%) |
Apr 16, 2024 | 27.72 | 27.90 | 27.64 | 27.75 | 6,055 | +0.00(+0.00%) |
Apr 15, 2024 | 27.95 | 28.42 | 27.55 | 27.75 | 22,401 | -0.27(-0.96%) |
Apr 12, 2024 | 28.94 | 28.94 | 27.91 | 28.02 | 12,487 | -0.99(-3.42%) |
Apr 11, 2024 | 29.64 | 29.65 | 28.80 | 29.02 | 9,357 | -0.18(-0.61%) |
Apr 10, 2024 | 29.53 | 29.53 | 28.92 | 29.19 | 18,410 | -0.10(-0.34%) |
Apr 09, 2024 | 29.21 | 29.50 | 29.19 | 29.29 | 8,290 | -0.32(-1.07%) |
Apr 08, 2024 | 28.81 | 29.73 | 28.81 | 29.61 | 14,397 | +0.82(+2.86%) |
Apr 05, 2024 | 28.45 | 28.99 | 28.34 | 28.79 | 17,559 | +0.27(+0.94%) |
Apr 04, 2024 | 28.70 | 29.02 | 28.36 | 28.52 | 16,155 | +0.13(+0.45%) |
Apr 03, 2024 | 28.65 | 28.90 | 28.30 | 28.39 | 25,079 | -0.58(-1.99%) |
Apr 02, 2024 | 29.59 | 29.59 | 28.72 | 28.97 | 14,345 | -0.21(-0.71%) |
Apr 01, 2024 | 29.99 | 30.34 | 28.71 | 29.17 | 16,178 | -0.81(-2.72%) |
Mar 28, 2024 | 29.39 | 30.30 | 29.39 | 29.99 | 12,303 | +0.30(+1.00%) |
Mar 27, 2024 | 29.39 | 29.77 | 29.09 | 29.69 | 13,860 | +0.97(+3.39%) |
Mar 26, 2024 | 29.12 | 29.49 | 28.72 | 28.72 | 16,597 | +0.06(+0.21%) |
Mar 25, 2024 | 29.39 | 29.94 | 28.61 | 28.66 | 21,777 | -0.73(-2.50%) |
Mar 22, 2024 | 29.40 | 29.74 | 29.31 | 29.39 | 15,837 | +0.37(+1.27%) |
Mar 21, 2024 | 28.69 | 29.44 | 28.57 | 29.03 | 22,781 | +0.46(+1.60%) |
Mar 20, 2024 | 28.30 | 28.84 | 28.30 | 28.57 | 23,377 | +0.17(+0.59%) |
Mar 19, 2024 | 28.86 | 29.18 | 28.32 | 28.40 | 27,396 | -0.04(-0.14%) |
Mar 18, 2024 | 28.63 | 29.34 | 28.41 | 28.44 | 17,158 | -0.19(-0.66%) |
Mar 15, 2024 | 28.62 | 29.70 | 28.56 | 28.63 | 59,407 | -0.18(-0.62%) |
Mar 14, 2024 | 29.01 | 29.08 | 28.68 | 28.81 | 20,484 | -0.63(-2.13%) |
Mar 13, 2024 | 28.97 | 29.97 | 28.92 | 29.43 | 13,046 | +0.52(+1.79%) |
Mar 12, 2024 | 29.54 | 30.23 | 28.92 | 28.92 | 26,631 | -0.94(-3.16%) |
Mar 11, 2024 | 29.20 | 30.35 | 29.20 | 29.86 | 17,584 | +0.57(+1.93%) |
Mar 08, 2024 | 30.10 | 30.78 | 28.75 | 29.29 | 19,178 | -0.93(-3.09%) |
Mar 07, 2024 | 32.20 | 33.27 | 29.88 | 30.23 | 44,876 | -2.19(-6.77%) |
Mar 06, 2024 | 32.30 | 32.75 | 32.00 | 32.42 | 10,206 | +0.15(+0.46%) |
Mar 05, 2024 | 32.67 | 32.97 | 32.02 | 32.27 | 6,889 | -0.22(-0.67%) |
Mar 04, 2024 | 32.55 | 33.01 | 32.49 | 32.49 | 10,349 | -0.16(-0.49%) |
Mar 01, 2024 | 32.77 | 32.95 | 32.57 | 32.65 | 9,115 | -0.13(-0.40%) |
Feb 29, 2024 | 32.39 | 33.26 | 32.10 | 32.78 | 11,067 | +0.72(+2.25%) |
Feb 28, 2024 | 32.56 | 33.30 | 32.06 | 32.06 | 13,241 | -0.59(-1.81%) |
Feb 27, 2024 | 32.80 | 32.80 | 32.38 | 32.65 | 12,195 | -0.06(-0.18%) |
Feb 26, 2024 | 32.98 | 33.32 | 32.65 | 32.71 | 9,220 | -0.27(-0.81%) |
Feb 23, 2024 | 33.39 | 33.44 | 32.98 | 32.98 | 10,824 | -0.22(-0.65%) |
Feb 22, 2024 | 33.58 | 33.72 | 33.05 | 33.20 | 11,426 | -0.60(-1.78%) |
Feb 21, 2024 | 33.05 | 34.08 | 33.05 | 33.80 | 11,197 | +0.38(+1.15%) |
Feb 20, 2024 | 34.13 | 34.13 | 33.40 | 33.41 | 12,273 | -1.20(-3.48%) |
Feb 16, 2024 | 34.81 | 35.01 | 34.39 | 34.62 | 8,969 | -0.21(-0.60%) |
Feb 15, 2024 | 34.80 | 35.01 | 34.28 | 34.82 | 13,989 | -0.42(-1.20%) |
Feb 14, 2024 | 34.76 | 35.25 | 34.57 | 35.25 | 10,418 | +0.58(+1.68%) |
Feb 13, 2024 | 35.91 | 35.95 | 34.63 | 34.67 | 13,472 | -1.38(-3.83%) |
Feb 12, 2024 | 35.51 | 36.45 | 35.51 | 36.05 | 12,543 | +0.40(+1.13%) |
Feb 09, 2024 | 35.32 | 35.94 | 35.24 | 35.64 | 7,222 | -0.11(-0.30%) |
Feb 08, 2024 | 36.20 | 36.20 | 35.46 | 35.75 | 7,232 | -0.40(-1.12%) |
Feb 07, 2024 | 35.82 | 36.37 | 35.08 | 36.16 | 16,470 | +0.21(+0.58%) |
Feb 06, 2024 | 36.15 | 36.39 | 35.55 | 35.95 | 9,498 | -0.16(-0.44%) |
Feb 05, 2024 | 35.51 | 36.40 | 34.63 | 36.11 | 12,221 | +0.41(+1.16%) |
Feb 02, 2024 | 35.56 | 36.19 | 35.56 | 35.69 | 7,756 | -0.23(-0.63%) |
Feb 01, 2024 | 35.76 | 36.16 | 35.69 | 35.92 | 11,373 | +0.13(+0.36%) |
Jan 31, 2024 | 35.93 | 36.24 | 35.79 | 35.79 | 7,165 | -0.37(-1.01%) |
Jan 30, 2024 | 36.50 | 36.94 | 35.93 | 36.16 | 5,752 | -0.32(-0.87%) |
Jan 29, 2024 | 35.53 | 36.47 | 35.53 | 36.47 | 5,016 | +0.46(+1.29%) |
Jan 26, 2024 | 35.58 | 36.01 | 35.58 | 36.01 | 8,436 | -0.05(-0.14%) |
Jan 25, 2024 | 36.22 | 36.52 | 35.52 | 36.06 | 23,223 | -0.16(-0.44%) |
Jan 24, 2024 | 36.30 | 36.80 | 35.98 | 36.21 | 13,418 | +0.14(+0.38%) |
Jan 23, 2024 | 36.55 | 37.19 | 36.02 | 36.08 | 31,202 | -0.27(-0.73%) |
Jan 22, 2024 | 36.33 | 36.60 | 35.91 | 36.34 | 11,020 | +0.15(+0.41%) |
Jan 19, 2024 | 36.59 | 36.59 | 35.77 | 36.19 | 14,186 | -0.08(-0.22%) |
Jan 18, 2024 | 35.67 | 36.96 | 35.67 | 36.27 | 8,450 | +0.60(+1.69%) |
Jan 17, 2024 | 36.10 | 36.95 | 35.43 | 35.67 | 8,330 | -0.84(-2.30%) |
Jan 16, 2024 | 35.99 | 36.90 | 35.98 | 36.51 | 8,967 | +0.00(+0.00%) |
Jan 12, 2024 | 35.47 | 36.85 | 35.47 | 36.51 | 11,489 | +1.87(+5.41%) |
Jan 11, 2024 | 34.23 | 35.32 | 34.23 | 34.64 | 24,056 | -0.36(-1.04%) |
Jan 10, 2024 | 35.06 | 35.22 | 34.33 | 35.00 | 10,912 | -0.37(-1.06%) |
Jan 09, 2024 | 35.61 | 36.29 | 35.12 | 35.38 | 21,351 | -0.32(-0.88%) |
Jan 08, 2024 | 36.07 | 36.55 | 35.02 | 35.69 | 15,329 | -0.92(-2.51%) |
Jan 05, 2024 | 35.70 | 36.74 | 35.70 | 36.61 | 33,560 | +0.62(+1.73%) |
Jan 04, 2024 | 36.38 | 36.99 | 35.83 | 35.99 | 11,724 | -0.08(-0.22%) |
Jan 03, 2024 | 36.16 | 36.87 | 36.07 | 36.07 | 10,981 | -0.11(-0.30%) |
Jan 02, 2024 | 36.51 | 36.51 | 35.87 | 36.17 | 23,509 | +0.17(+0.47%) |
Dec 29, 2023 | 36.30 | 36.38 | 35.76 | 36.01 | 6,928 | -0.29(-0.79%) |
Dec 28, 2023 | 36.57 | 36.83 | 36.29 | 36.29 | 6,962 | -0.32(-0.86%) |
Dec 27, 2023 | 38.14 | 38.14 | 36.55 | 36.61 | 12,486 | -0.77(-2.06%) |
Dec 26, 2023 | 36.94 | 37.87 | 36.57 | 37.38 | 12,147 | +0.78(+2.13%) |
Dec 22, 2023 | 36.75 | 37.38 | 36.17 | 36.60 | 9,888 | +0.00(+0.00%) |
Dec 21, 2023 | 35.87 | 36.67 | 34.48 | 36.60 | 10,273 | +0.18(+0.49%) |
Dec 20, 2023 | 34.88 | 36.87 | 34.88 | 36.42 | 26,161 | +1.91(+5.55%) |
Dec 19, 2023 | 34.41 | 34.95 | 33.94 | 34.51 | 21,563 | +0.40(+1.19%) |
Dec 18, 2023 | 34.16 | 34.45 | 33.88 | 34.10 | 12,893 | +0.09(+0.26%) |
Dec 15, 2023 | 33.58 | 34.01 | 33.25 | 34.01 | 28,187 | +0.53(+1.59%) |
Dec 14, 2023 | 33.54 | 34.47 | 32.06 | 33.48 | 14,330 | +0.38(+1.16%) |
Dec 13, 2023 | 32.67 | 33.37 | 32.55 | 33.10 | 34,589 | +0.25(+0.75%) |
Dec 12, 2023 | 33.12 | 33.44 | 32.26 | 32.85 | 30,750 | -0.69(-2.06%) |
Dec 11, 2023 | 33.53 | 34.70 | 33.46 | 33.54 | 32,548 | -0.31(-0.90%) |
Dec 08, 2023 | 34.53 | 34.53 | 33.41 | 33.85 | 18,430 | -0.39(-1.15%) |
Dec 07, 2023 | 33.56 | 34.31 | 33.56 | 34.24 | 14,218 | +0.37(+1.11%) |
Dec 06, 2023 | 33.70 | 33.87 | 33.44 | 33.87 | 12,225 | +0.07(+0.20%) |
Dec 05, 2023 | 34.42 | 34.67 | 33.74 | 33.80 | 10,432 | -0.62(-1.81%) |
Dec 04, 2023 | 34.44 | 34.60 | 33.73 | 34.42 | 11,283 | -0.03(-0.09%) |
Dec 01, 2023 | 33.86 | 34.78 | 33.09 | 34.45 | 14,738 | +0.30(+0.87%) |
Nov 30, 2023 | 34.51 | 34.51 | 33.98 | 34.15 | 9,078 | -0.28(-0.80%) |
Nov 29, 2023 | 34.14 | 34.43 | 33.32 | 34.43 | 14,086 | +0.84(+2.49%) |
Nov 28, 2023 | 33.97 | 34.78 | 33.59 | 33.59 | 4,709 | -1.26(-3.63%) |
Nov 27, 2023 | 35.11 | 35.11 | 34.55 | 34.86 | 7,509 | -0.04(-0.11%) |
Nov 24, 2023 | 34.56 | 34.90 | 34.56 | 34.90 | 2,480 | +0.94(+2.77%) |
Nov 22, 2023 | 33.50 | 33.96 | 33.48 | 33.96 | 3,160 | +0.56(+1.67%) |
Nov 21, 2023 | 34.61 | 34.61 | 33.37 | 33.40 | 6,352 | -1.22(-3.51%) |
Nov 20, 2023 | 35.29 | 35.78 | 34.51 | 34.61 | 4,426 | -0.51(-1.45%) |
Nov 17, 2023 | 34.55 | 35.49 | 34.55 | 35.12 | 7,670 | +0.61(+1.76%) |
Nov 16, 2023 | 34.90 | 35.29 | 34.31 | 34.51 | 5,433 | -0.38(-1.10%) |
Nov 15, 2023 | 35.36 | 35.88 | 33.83 | 34.90 | 39,682 | -1.09(-3.02%) |
Nov 14, 2023 | 35.73 | 36.67 | 33.85 | 35.98 | 19,151 | +0.67(+1.89%) |
Nov 13, 2023 | 34.21 | 35.56 | 34.06 | 35.32 | 8,720 | +1.05(+3.06%) |
Nov 10, 2023 | 34.31 | 34.97 | 33.76 | 34.27 | 11,663 | +0.15(+0.43%) |
Nov 09, 2023 | 33.67 | 34.31 | 33.43 | 34.12 | 9,537 | +0.08(+0.23%) |
Nov 08, 2023 | 32.64 | 34.04 | 32.64 | 34.04 | 9,395 | +1.39(+4.26%) |
Nov 07, 2023 | 33.61 | 33.61 | 32.05 | 32.65 | 16,479 | -0.68(-2.03%) |
Nov 06, 2023 | 34.21 | 34.60 | 33.33 | 33.33 | 10,319 | -0.61(-1.79%) |
Nov 03, 2023 | 34.13 | 34.51 | 33.81 | 33.94 | 12,664 | +0.22(+0.64%) |
Nov 02, 2023 | 35.27 | 36.19 | 33.58 | 33.72 | 11,406 | -0.21(-0.61%) |
Nov 01, 2023 | 33.72 | 35.03 | 33.72 | 33.93 | 6,657 | +0.06(+0.17%) |
Oct 31, 2023 | 34.16 | 35.02 | 33.70 | 33.87 | 18,991 | +0.01(+0.03%) |
Oct 30, 2023 | 33.33 | 34.03 | 33.33 | 33.86 | 6,727 | +0.51(+1.53%) |
Oct 27, 2023 | 32.76 | 33.35 | 32.76 | 33.35 | 2,318 | +0.01(+0.03%) |
Oct 26, 2023 | 33.48 | 33.74 | 33.21 | 33.34 | 5,588 | -0.24(-0.70%) |
Oct 25, 2023 | 33.65 | 34.05 | 33.44 | 33.57 | 14,989 | -0.26(-0.78%) |
Oct 24, 2023 | 33.32 | 34.73 | 33.32 | 33.84 | 4,771 | -0.15(-0.43%) |
Oct 23, 2023 | 33.98 | 34.90 | 33.98 | 33.98 | 6,943 | +0.00(+0.00%) |
Oct 20, 2023 | 33.20 | 34.28 | 32.65 | 33.98 | 18,006 | +0.78(+2.36%) |
Oct 19, 2023 | 35.11 | 35.77 | 32.85 | 33.20 | 19,056 | -1.79(-5.13%) |
Oct 18, 2023 | 35.73 | 35.73 | 34.99 | 34.99 | 5,041 | -0.41(-1.16%) |
Oct 17, 2023 | 36.47 | 37.38 | 35.41 | 35.41 | 22,060 | -0.88(-2.43%) |
Oct 16, 2023 | 35.34 | 36.76 | 35.34 | 36.29 | 9,038 | +0.97(+2.75%) |
Oct 13, 2023 | 35.51 | 36.14 | 35.15 | 35.32 | 4,416 | +0.01(+0.03%) |
Oct 12, 2023 | 35.30 | 35.78 | 35.09 | 35.31 | 4,869 | +0.02(+0.06%) |
Oct 11, 2023 | 34.65 | 35.58 | 34.28 | 35.29 | 9,462 | +0.54(+1.55%) |
Oct 10, 2023 | 35.08 | 35.08 | 34.21 | 34.75 | 7,314 | -0.39(-1.12%) |
Oct 09, 2023 | 34.23 | 35.50 | 33.88 | 35.14 | 7,811 | +1.34(+3.97%) |
Oct 06, 2023 | 33.20 | 33.82 | 33.20 | 33.80 | 10,002 | +0.52(+1.56%) |
Oct 05, 2023 | 32.59 | 33.47 | 32.59 | 33.28 | 14,573 | +0.43(+1.31%) |
Oct 04, 2023 | 33.52 | 33.52 | 32.77 | 32.85 | 10,415 | -0.75(-2.25%) |
Oct 03, 2023 | 34.08 | 34.88 | 33.60 | 33.60 | 12,279 | -0.26(-0.78%) |
Oct 02, 2023 | 34.77 | 34.85 | 33.63 | 33.87 | 14,783 | -0.51(-1.48%) |
Sep 29, 2023 | 35.91 | 36.50 | 34.33 | 34.38 | 17,549 | -1.21(-3.39%) |
Sep 28, 2023 | 35.35 | 36.09 | 34.80 | 35.58 | 14,261 | +1.02(+2.95%) |
Sep 27, 2023 | 33.65 | 34.99 | 32.97 | 34.56 | 13,462 | +1.29(+3.89%) |
Sep 26, 2023 | 34.55 | 34.55 | 33.27 | 33.27 | 4,707 | -1.46(-4.21%) |
Sep 25, 2023 | 33.44 | 35.19 | 34.64 | 34.73 | 16,465 | +1.24(+3.72%) |
Sep 22, 2023 | 33.08 | 34.01 | 33.08 | 33.48 | 13,545 | +0.27(+0.83%) |
Sep 21, 2023 | 33.30 | 33.71 | 32.64 | 33.21 | 10,426 | +0.56(+1.71%) |
Sep 20, 2023 | 32.35 | 33.25 | 32.35 | 32.65 | 6,867 | +0.23(+0.70%) |
Sep 19, 2023 | 32.76 | 33.84 | 32.43 | 32.43 | 15,194 | +0.02(+0.06%) |
Sep 18, 2023 | 32.20 | 33.71 | 32.00 | 32.41 | 13,703 | +0.27(+0.85%) |
Sep 15, 2023 | 33.37 | 34.12 | 32.12 | 32.13 | 25,073 | -1.24(-3.70%) |
Sep 14, 2023 | 32.06 | 33.87 | 31.81 | 33.37 | 21,783 | +1.28(+4.00%) |
Sep 13, 2023 | 30.63 | 32.08 | 30.63 | 32.08 | 13,283 | +1.47(+4.80%) |
Sep 12, 2023 | 29.54 | 30.71 | 29.49 | 30.61 | 11,683 | +0.77(+2.60%) |
Sep 11, 2023 | 30.83 | 31.37 | 29.84 | 29.84 | 18,462 | -0.79(-2.59%) |
Sep 08, 2023 | 30.68 | 31.44 | 30.63 | 30.63 | 8,155 | +0.17(+0.55%) |
Sep 07, 2023 | 31.63 | 32.01 | 29.95 | 30.47 | 44,210 | -0.90(-2.88%) |
Sep 06, 2023 | 31.05 | 32.01 | 31.05 | 31.37 | 7,690 | +0.28(+0.91%) |
Sep 05, 2023 | 31.77 | 32.06 | 31.08 | 31.08 | 8,696 | -0.69(-2.16%) |
Sep 01, 2023 | 32.10 | 32.59 | 31.21 | 31.77 | 8,191 | +0.03(+0.09%) |
Aug 31, 2023 | 31.48 | 33.02 | 31.48 | 31.74 | 9,477 | +0.34(+1.09%) |
Aug 30, 2023 | 31.55 | 31.79 | 31.40 | 31.40 | 3,465 | -0.05(-0.15%) |
Aug 29, 2023 | 31.17 | 32.41 | 31.17 | 31.45 | 8,318 | +0.11(+0.34%) |
Aug 28, 2023 | 31.53 | 32.89 | 31.29 | 31.34 | 9,078 | -0.38(-1.20%) |
Aug 25, 2023 | 32.18 | 32.94 | 31.20 | 31.72 | 7,967 | +0.06(+0.18%) |
Aug 24, 2023 | 30.80 | 31.66 | 30.80 | 31.66 | 6,302 | +0.61(+1.98%) |
Aug 23, 2023 | 29.90 | 31.37 | 29.90 | 31.05 | 9,463 | +0.87(+2.87%) |
Aug 22, 2023 | 30.77 | 31.09 | 30.18 | 30.18 | 9,901 | -0.70(-2.27%) |
Aug 21, 2023 | 31.57 | 31.57 | 30.67 | 30.89 | 5,055 | -0.92(-2.88%) |
Aug 18, 2023 | 31.70 | 32.42 | 31.65 | 31.80 | 6,075 | -0.09(-0.28%) |
Aug 17, 2023 | 33.01 | 33.02 | 31.89 | 31.89 | 5,541 | -0.34(-1.06%) |
Aug 16, 2023 | 32.46 | 32.69 | 32.12 | 32.23 | 5,250 | +0.04(+0.12%) |
Aug 15, 2023 | 33.02 | 33.32 | 32.19 | 32.19 | 5,442 | -0.70(-2.13%) |
Aug 14, 2023 | 34.08 | 34.64 | 32.73 | 32.89 | 7,486 | -1.03(-3.04%) |
Aug 11, 2023 | 33.96 | 34.32 | 33.17 | 33.92 | 9,696 | +0.18(+0.52%) |
Aug 10, 2023 | 33.42 | 33.89 | 32.45 | 33.75 | 25,063 | +0.55(+1.64%) |
Aug 09, 2023 | 33.42 | 33.42 | 32.17 | 33.20 | 8,161 | -0.07(-0.20%) |
Aug 08, 2023 | 32.38 | 33.82 | 32.13 | 33.27 | 11,179 | +1.13(+3.51%) |
Aug 07, 2023 | 33.86 | 33.86 | 32.14 | 32.14 | 7,474 | -0.10(-0.30%) |
Aug 04, 2023 | 32.80 | 33.63 | 32.13 | 32.24 | 9,153 | -0.57(-1.75%) |
Aug 03, 2023 | 34.49 | 34.58 | 31.87 | 32.81 | 19,224 | -2.05(-5.89%) |
Aug 02, 2023 | 36.00 | 36.00 | 34.15 | 34.87 | 11,279 | -0.74(-2.08%) |
Aug 01, 2023 | 35.57 | 36.11 | 35.13 | 35.61 | 3,738 | -0.41(-1.14%) |
Jul 31, 2023 | 36.45 | 36.45 | 35.83 | 36.02 | 4,769 | +0.17(+0.46%) |
Jul 28, 2023 | 36.05 | 36.42 | 33.16 | 35.85 | 5,319 | -0.18(-0.49%) |
Jul 27, 2023 | 36.23 | 36.53 | 35.55 | 36.03 | 5,672 | -0.43(-1.18%) |
Jul 26, 2023 | 35.84 | 36.88 | 35.84 | 36.46 | 6,727 | +0.45(+1.24%) |
Jul 25, 2023 | 35.58 | 36.02 | 35.58 | 36.01 | 5,275 | +0.68(+1.93%) |
Jul 24, 2023 | 34.94 | 35.77 | 34.87 | 35.33 | 9,135 | +0.92(+2.66%) |
Jul 21, 2023 | 34.77 | 34.96 | 34.41 | 34.41 | 6,467 | -0.06(-0.17%) |
Jul 20, 2023 | 34.29 | 34.85 | 33.85 | 34.47 | 11,355 | +0.20(+0.60%) |
Jul 19, 2023 | 34.34 | 34.50 | 33.74 | 34.26 | 7,015 | -0.04(-0.11%) |
Jul 18, 2023 | 34.13 | 34.73 | 33.52 | 34.30 | 7,474 | +0.24(+0.71%) |
Jul 17, 2023 | 33.55 | 34.93 | 33.55 | 34.06 | 6,294 | +0.50(+1.48%) |
Jul 14, 2023 | 35.05 | 35.05 | 33.56 | 33.56 | 8,908 | -1.09(-3.15%) |
Jul 13, 2023 | 35.05 | 35.05 | 33.74 | 34.65 | 4,125 | -0.41(-1.17%) |
Jul 12, 2023 | 35.39 | 35.45 | 34.67 | 35.06 | 6,823 | +0.11(+0.31%) |
Jul 11, 2023 | 35.35 | 35.69 | 34.62 | 34.96 | 7,509 | -0.13(-0.36%) |
Jul 10, 2023 | 34.76 | 35.84 | 34.76 | 35.08 | 6,184 | +0.37(+1.07%) |
Jul 07, 2023 | 33.09 | 35.52 | 33.09 | 34.71 | 44,985 | +1.18(+3.51%) |
Jul 06, 2023 | 33.12 | 33.71 | 32.58 | 33.53 | 9,641 | -0.01(-0.03%) |
Jul 05, 2023 | 33.66 | 33.79 | 33.12 | 33.54 | 8,657 | -0.12(-0.35%) |
Jul 03, 2023 | 33.44 | 33.73 | 33.11 | 33.66 | 2,649 | -0.09(-0.26%) |
Jun 30, 2023 | 34.24 | 34.34 | 33.65 | 33.75 | 5,390 | -0.49(-1.42%) |
Jun 29, 2023 | 34.09 | 34.47 | 33.51 | 34.24 | 6,711 | +0.17(+0.49%) |
Jun 28, 2023 | 33.79 | 34.11 | 33.31 | 34.07 | 7,584 | +0.14(+0.40%) |
Jun 27, 2023 | 33.71 | 34.66 | 33.50 | 33.93 | 11,047 | -0.15(-0.43%) |
Jun 26, 2023 | 33.34 | 34.86 | 33.00 | 34.08 | 7,996 | +0.37(+1.10%) |
Jun 23, 2023 | 33.33 | 34.07 | 32.91 | 33.71 | 43,473 | -0.19(-0.57%) |
Jun 22, 2023 | 34.30 | 34.36 | 33.90 | 33.90 | 4,061 | -0.25(-0.74%) |
Jun 21, 2023 | 33.78 | 34.77 | 33.64 | 34.16 | 11,754 | +0.60(+1.80%) |
Jun 20, 2023 | 33.08 | 33.58 | 32.26 | 33.55 | 16,339 | +0.71(+2.16%) |
Jun 16, 2023 | 34.38 | 34.38 | 32.72 | 32.84 | 19,314 | -1.29(-3.77%) |
Jun 15, 2023 | 33.47 | 34.70 | 33.24 | 34.13 | 11,277 | +0.88(+2.64%) |
Jun 14, 2023 | 33.51 | 34.71 | 33.13 | 33.25 | 11,770 | -0.45(-1.33%) |
Jun 13, 2023 | 34.46 | 35.44 | 33.39 | 33.70 | 12,485 | -0.30(-0.89%) |
Jun 12, 2023 | 34.32 | 34.32 | 33.94 | 34.00 | 8,848 | -0.33(-0.96%) |
Jun 09, 2023 | 34.61 | 34.80 | 33.36 | 34.33 | 10,490 | +0.04(+0.11%) |
Jun 08, 2023 | 35.15 | 35.26 | 34.29 | 34.29 | 10,563 | -0.66(-1.89%) |
Jun 07, 2023 | 31.77 | 35.05 | 31.77 | 34.96 | 23,825 | +3.18(+10.02%) |
Jun 06, 2023 | 28.80 | 32.47 | 28.80 | 31.77 | 11,308 | +2.97(+10.31%) |
Jun 05, 2023 | 30.11 | 30.87 | 28.60 | 28.80 | 27,307 | -1.30(-4.33%) |
Jun 02, 2023 | 30.47 | 30.72 | 30.01 | 30.11 | 13,792 | +0.39(+1.31%) |
Jun 01, 2023 | 30.96 | 31.45 | 29.61 | 29.72 | 27,327 | -0.91(-2.96%) |
May 31, 2023 | 30.89 | 31.68 | 30.44 | 30.62 | 19,080 | -0.17(-0.54%) |
May 30, 2023 | 31.16 | 31.35 | 30.56 | 30.79 | 19,437 | -0.65(-2.05%) |
May 26, 2023 | 31.92 | 32.21 | 30.93 | 31.43 | 5,834 | -0.65(-2.02%) |
May 25, 2023 | 32.27 | 32.77 | 31.46 | 32.08 | 17,010 | -0.45(-1.40%) |
May 24, 2023 | 32.98 | 33.34 | 32.30 | 32.54 | 8,144 | -0.38(-1.15%) |
May 23, 2023 | 32.10 | 33.47 | 32.10 | 32.91 | 6,394 | +0.97(+3.03%) |
May 22, 2023 | 31.90 | 32.27 | 31.21 | 31.95 | 9,393 | +0.05(+0.15%) |
May 19, 2023 | 31.59 | 32.25 | 31.03 | 31.90 | 11,743 | +1.02(+3.29%) |
May 18, 2023 | 30.71 | 31.44 | 30.29 | 30.88 | 11,923 | +0.17(+0.57%) |
May 17, 2023 | 30.48 | 31.25 | 30.34 | 30.71 | 23,126 | +0.24(+0.79%) |
May 16, 2023 | 31.09 | 31.68 | 30.47 | 30.47 | 6,879 | -0.26(-0.85%) |
May 15, 2023 | 30.44 | 31.89 | 30.44 | 30.73 | 16,219 | +0.30(+0.99%) |
May 12, 2023 | 30.94 | 30.94 | 30.01 | 30.43 | 6,517 | +0.06(+0.19%) |
May 11, 2023 | 30.85 | 31.39 | 30.06 | 30.37 | 14,315 | -0.49(-1.60%) |
May 10, 2023 | 31.10 | 32.23 | 30.22 | 30.86 | 9,381 | +0.17(+0.57%) |
May 09, 2023 | 30.63 | 32.17 | 30.17 | 30.69 | 21,684 | +0.04(+0.13%) |
May 08, 2023 | 31.45 | 32.53 | 30.64 | 30.65 | 19,455 | -0.80(-2.55%) |
May 05, 2023 | 30.83 | 32.21 | 30.58 | 31.45 | 20,513 | +0.75(+2.46%) |
May 04, 2023 | 30.48 | 31.72 | 29.20 | 30.70 | 24,110 | -1.90(-5.82%) |
May 03, 2023 | 34.02 | 34.80 | 32.59 | 32.59 | 12,673 | -1.73(-5.04%) |
May 02, 2023 | 34.95 | 35.19 | 33.70 | 34.33 | 9,600 | -0.24(-0.70%) |