Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 37.25 | 37.36 | 36.91 | 36.91 | 65,725 | -0.68(-1.81%) |
Apr 29, 2024 | 37.52 | 37.71 | 37.49 | 37.59 | 44,226 | +0.24(+0.64%) |
Apr 26, 2024 | 37.27 | 37.47 | 37.21 | 37.35 | 56,397 | +0.22(+0.59%) |
Apr 25, 2024 | 37.01 | 37.18 | 36.74 | 37.13 | 108,674 | -0.30(-0.80%) |
Apr 24, 2024 | 37.46 | 37.52 | 37.15 | 37.43 | 39,865 | -0.06(-0.16%) |
Apr 23, 2024 | 36.86 | 37.65 | 36.84 | 37.49 | 407,768 | +0.65(+1.76%) |
Apr 22, 2024 | 36.68 | 37.04 | 36.52 | 36.84 | 74,580 | +0.28(+0.77%) |
Apr 19, 2024 | 36.12 | 36.59 | 36.12 | 36.56 | 73,033 | +0.33(+0.91%) |
Apr 18, 2024 | 36.32 | 36.68 | 36.13 | 36.23 | 63,695 | +0.05(+0.14%) |
Apr 17, 2024 | 36.71 | 36.78 | 36.18 | 36.18 | 55,867 | -0.30(-0.82%) |
Apr 16, 2024 | 36.55 | 36.72 | 36.23 | 36.48 | 587,201 | -0.24(-0.65%) |
Apr 15, 2024 | 37.41 | 37.48 | 36.62 | 36.72 | 151,941 | -0.51(-1.37%) |
Apr 12, 2024 | 37.62 | 37.84 | 37.07 | 37.23 | 88,288 | -0.68(-1.79%) |
Apr 11, 2024 | 37.90 | 37.99 | 37.53 | 37.91 | 75,265 | +0.19(+0.50%) |
Apr 10, 2024 | 37.84 | 38.13 | 37.48 | 37.72 | 117,213 | -1.09(-2.81%) |
Apr 09, 2024 | 38.75 | 38.90 | 38.56 | 38.81 | 102,183 | +0.22(+0.57%) |
Apr 08, 2024 | 38.51 | 38.71 | 38.51 | 38.59 | 85,895 | +0.24(+0.63%) |
Apr 05, 2024 | 38.20 | 38.51 | 38.10 | 38.35 | 144,637 | +0.15(+0.39%) |
Apr 04, 2024 | 38.97 | 39.00 | 38.17 | 38.20 | 108,257 | -0.35(-0.91%) |
Apr 03, 2024 | 38.12 | 38.60 | 38.12 | 38.55 | 53,849 | +0.22(+0.57%) |
Apr 02, 2024 | 38.58 | 38.58 | 38.15 | 38.33 | 54,168 | -0.58(-1.49%) |
Apr 01, 2024 | 39.39 | 39.41 | 38.89 | 38.91 | 64,321 | -0.37(-0.94%) |
Mar 28, 2024 | 39.18 | 39.52 | 39.15 | 39.28 | 112,317 | +0.22(+0.56%) |
Mar 27, 2024 | 38.48 | 39.06 | 38.46 | 39.06 | 49,880 | +0.90(+2.36%) |
Mar 26, 2024 | 38.50 | 38.56 | 38.16 | 38.16 | 51,795 | -0.12(-0.31%) |
Mar 25, 2024 | 38.38 | 38.60 | 38.27 | 38.28 | 60,302 | -0.04(-0.10%) |
Mar 22, 2024 | 38.80 | 38.83 | 38.30 | 38.32 | 103,443 | -0.48(-1.24%) |
Mar 21, 2024 | 38.65 | 38.92 | 38.57 | 38.80 | 73,963 | +0.36(+0.94%) |
Mar 20, 2024 | 37.64 | 38.60 | 37.53 | 38.44 | 86,993 | +0.75(+1.99%) |
Mar 19, 2024 | 37.39 | 37.79 | 37.39 | 37.69 | 74,094 | +0.24(+0.64%) |
Mar 18, 2024 | 37.74 | 37.74 | 37.42 | 37.45 | 62,699 | -0.19(-0.52%) |
Mar 15, 2024 | 37.54 | 37.74 | 37.47 | 37.64 | 87,521 | +0.06(+0.16%) |
Mar 14, 2024 | 38.19 | 38.19 | 37.31 | 37.58 | 82,517 | -0.67(-1.75%) |
Mar 13, 2024 | 38.13 | 38.44 | 38.11 | 38.25 | 125,030 | +0.07(+0.18%) |
Mar 12, 2024 | 38.19 | 38.29 | 37.89 | 38.18 | 100,854 | +0.04(+0.10%) |
Mar 11, 2024 | 38.28 | 38.38 | 38.02 | 38.14 | 62,855 | -0.28(-0.73%) |
Mar 08, 2024 | 38.78 | 39.08 | 38.29 | 38.42 | 147,635 | -0.03(-0.08%) |
Mar 07, 2024 | 38.40 | 38.60 | 38.35 | 38.45 | 141,273 | +0.33(+0.86%) |
Mar 06, 2024 | 38.28 | 38.28 | 37.93 | 38.12 | 282,562 | +0.30(+0.79%) |
Mar 05, 2024 | 37.92 | 38.18 | 37.71 | 37.82 | 164,308 | -0.35(-0.91%) |
Mar 04, 2024 | 38.41 | 38.54 | 38.14 | 38.17 | 79,123 | -0.04(-0.10%) |
Mar 01, 2024 | 38.00 | 38.27 | 37.73 | 38.21 | 148,996 | +0.31(+0.82%) |
Feb 29, 2024 | 38.05 | 38.20 | 37.68 | 37.90 | 169,823 | +0.33(+0.88%) |
Feb 28, 2024 | 37.62 | 37.86 | 37.54 | 37.57 | 95,868 | -0.30(-0.79%) |
Feb 27, 2024 | 37.78 | 37.94 | 37.75 | 37.87 | 139,430 | +0.34(+0.90%) |
Feb 26, 2024 | 37.32 | 37.64 | 37.26 | 37.53 | 130,476 | +0.20(+0.53%) |
Feb 23, 2024 | 37.24 | 37.52 | 37.16 | 37.33 | 104,375 | +0.06(+0.16%) |
Feb 22, 2024 | 37.08 | 37.32 | 37.01 | 37.27 | 105,729 | +0.33(+0.89%) |
Feb 21, 2024 | 36.99 | 37.02 | 36.68 | 36.95 | 854,059 | -0.24(-0.64%) |
Feb 20, 2024 | 37.24 | 37.26 | 37.03 | 37.19 | 144,442 | -0.44(-1.17%) |
Feb 16, 2024 | 37.83 | 38.00 | 37.62 | 37.62 | 85,705 | -0.57(-1.49%) |
Feb 15, 2024 | 37.55 | 38.20 | 37.55 | 38.19 | 91,465 | +0.98(+2.63%) |
Feb 14, 2024 | 36.85 | 37.30 | 36.74 | 37.21 | 81,386 | +0.84(+2.30%) |
Feb 13, 2024 | 37.02 | 37.02 | 36.14 | 36.38 | 180,062 | -1.39(-3.67%) |
Feb 12, 2024 | 37.17 | 37.89 | 37.17 | 37.76 | 127,570 | +0.60(+1.61%) |
Feb 09, 2024 | 36.91 | 37.18 | 36.72 | 37.16 | 67,433 | +0.48(+1.31%) |
Feb 08, 2024 | 36.15 | 36.73 | 36.15 | 36.69 | 155,852 | +0.56(+1.55%) |
Feb 07, 2024 | 36.23 | 36.29 | 35.94 | 36.13 | 281,455 | -0.06(-0.17%) |
Feb 06, 2024 | 35.92 | 36.22 | 35.92 | 36.19 | 105,597 | +0.29(+0.81%) |
Feb 05, 2024 | 36.13 | 36.13 | 35.62 | 35.90 | 159,038 | -0.53(-1.45%) |
Feb 02, 2024 | 36.18 | 36.58 | 36.02 | 36.43 | 96,680 | -0.14(-0.38%) |
Feb 01, 2024 | 36.29 | 36.57 | 35.81 | 36.57 | 123,587 | +0.56(+1.55%) |
Jan 31, 2024 | 36.75 | 37.07 | 36.01 | 36.01 | 128,327 | -0.90(-2.43%) |
Jan 30, 2024 | 37.04 | 37.08 | 36.81 | 36.91 | 108,127 | -0.25(-0.67%) |
Jan 29, 2024 | 36.69 | 37.16 | 36.52 | 37.16 | 83,994 | +0.58(+1.58%) |
Jan 26, 2024 | 36.65 | 36.89 | 36.50 | 36.58 | 132,506 | +0.04(+0.11%) |
Jan 25, 2024 | 36.69 | 36.83 | 36.27 | 36.54 | 214,504 | +0.27(+0.74%) |
Jan 24, 2024 | 36.98 | 37.00 | 36.23 | 36.27 | 73,874 | -0.29(-0.79%) |
Jan 23, 2024 | 36.96 | 37.02 | 36.44 | 36.56 | 100,626 | -0.14(-0.38%) |
Jan 22, 2024 | 36.30 | 36.80 | 36.30 | 36.70 | 96,167 | +0.73(+2.02%) |
Jan 19, 2024 | 35.73 | 36.00 | 35.37 | 35.97 | 161,340 | +0.44(+1.24%) |
Jan 18, 2024 | 35.56 | 35.56 | 35.11 | 35.53 | 97,042 | +0.22(+0.62%) |
Jan 17, 2024 | 35.08 | 35.36 | 35.00 | 35.31 | 208,834 | -0.27(-0.76%) |
Jan 16, 2024 | 35.71 | 35.79 | 35.41 | 35.58 | 138,534 | -0.39(-1.08%) |
Jan 12, 2024 | 36.37 | 36.56 | 35.88 | 35.97 | 113,472 | -0.08(-0.22%) |
Jan 11, 2024 | 36.15 | 36.16 | 35.58 | 36.05 | 224,019 | -0.18(-0.50%) |
Jan 10, 2024 | 36.16 | 36.27 | 35.88 | 36.23 | 96,696 | +0.08(+0.22%) |
Jan 09, 2024 | 36.15 | 36.28 | 35.94 | 36.15 | 91,975 | -0.38(-1.04%) |
Jan 08, 2024 | 35.96 | 36.53 | 35.84 | 36.53 | 124,635 | +0.54(+1.50%) |
Jan 05, 2024 | 35.87 | 36.35 | 35.62 | 35.99 | 143,498 | -0.03(-0.08%) |
Jan 04, 2024 | 36.05 | 36.32 | 36.02 | 36.02 | 163,081 | -0.11(-0.30%) |
Jan 03, 2024 | 36.65 | 36.70 | 36.09 | 36.13 | 279,380 | -0.94(-2.53%) |
Jan 02, 2024 | 37.17 | 37.43 | 36.90 | 37.07 | 313,821 | -0.34(-0.91%) |
Dec 29, 2023 | 37.84 | 37.94 | 37.38 | 37.40 | 132,388 | -0.53(-1.39%) |
Dec 28, 2023 | 37.94 | 38.08 | 37.82 | 37.93 | 227,990 | -0.13(-0.34%) |
Dec 27, 2023 | 38.00 | 38.20 | 37.86 | 38.06 | 234,499 | +0.09(+0.24%) |
Dec 26, 2023 | 37.63 | 38.04 | 37.55 | 37.97 | 97,247 | +0.44(+1.17%) |
Dec 22, 2023 | 37.51 | 37.77 | 37.33 | 37.53 | 156,016 | +0.24(+0.64%) |
Dec 21, 2023 | 37.08 | 37.29 | 36.91 | 37.29 | 153,021 | +0.65(+1.77%) |
Dec 20, 2023 | 37.20 | 37.71 | 36.65 | 36.65 | 226,335 | -0.69(-1.84%) |
Dec 19, 2023 | 36.85 | 37.36 | 36.81 | 37.33 | 158,572 | +0.78(+2.13%) |
Dec 18, 2023 | 36.65 | 36.80 | 36.48 | 36.56 | 190,520 | +0.10(+0.27%) |
Dec 15, 2023 | 36.87 | 36.93 | 36.35 | 36.46 | 150,235 | -0.35(-0.95%) |
Dec 14, 2023 | 36.49 | 37.11 | 36.47 | 36.80 | 208,681 | +0.87(+2.41%) |
Dec 13, 2023 | 34.79 | 35.94 | 34.53 | 35.94 | 206,329 | +1.16(+3.35%) |
Dec 12, 2023 | 34.78 | 34.89 | 34.57 | 34.78 | 205,929 | -0.06(-0.17%) |
Dec 11, 2023 | 34.78 | 34.90 | 34.68 | 34.84 | 94,087 | +0.07(+0.20%) |
Dec 08, 2023 | 34.47 | 34.89 | 34.47 | 34.77 | 107,935 | +0.27(+0.78%) |
Dec 07, 2023 | 34.32 | 34.52 | 34.12 | 34.50 | 130,252 | +0.27(+0.78%) |
Dec 06, 2023 | 34.54 | 34.94 | 34.19 | 34.23 | 100,306 | -0.09(-0.26%) |
Dec 05, 2023 | 34.61 | 34.62 | 34.27 | 34.32 | 444,150 | -0.47(-1.34%) |
Dec 04, 2023 | 34.26 | 34.82 | 34.26 | 34.79 | 185,987 | +0.33(+0.95%) |
Dec 01, 2023 | 33.47 | 34.49 | 33.24 | 34.46 | 251,122 | +1.00(+3.00%) |
Nov 30, 2023 | 33.57 | 33.60 | 33.30 | 33.45 | 105,398 | +0.07(+0.21%) |
Nov 29, 2023 | 33.43 | 33.86 | 33.36 | 33.38 | 233,625 | +0.18(+0.54%) |
Nov 28, 2023 | 33.29 | 33.40 | 33.06 | 33.20 | 88,095 | -0.12(-0.36%) |
Nov 27, 2023 | 33.29 | 33.37 | 33.09 | 33.32 | 92,152 | -0.08(-0.24%) |
Nov 24, 2023 | 33.18 | 33.46 | 33.17 | 33.40 | 38,721 | +0.21(+0.63%) |
Nov 22, 2023 | 33.18 | 33.40 | 33.09 | 33.19 | 126,016 | +0.18(+0.54%) |
Nov 21, 2023 | 33.19 | 33.23 | 33.00 | 33.02 | 69,929 | -0.38(-1.13%) |
Nov 20, 2023 | 33.28 | 33.42 | 33.09 | 33.39 | 95,293 | +0.23(+0.69%) |
Nov 17, 2023 | 33.04 | 33.20 | 32.99 | 33.16 | 71,622 | +0.38(+1.15%) |
Nov 16, 2023 | 33.19 | 33.20 | 32.65 | 32.79 | 93,503 | -0.53(-1.58%) |
Nov 15, 2023 | 33.19 | 33.74 | 33.19 | 33.31 | 143,790 | +0.11(+0.33%) |
Nov 14, 2023 | 32.51 | 33.20 | 32.51 | 33.20 | 158,321 | +1.62(+5.13%) |
Nov 13, 2023 | 31.40 | 31.69 | 31.34 | 31.58 | 161,207 | +0.01(+0.03%) |
Nov 10, 2023 | 31.45 | 31.65 | 31.16 | 31.57 | 197,512 | +0.27(+0.86%) |
Nov 09, 2023 | 31.88 | 31.89 | 31.23 | 31.31 | 152,317 | -0.44(-1.38%) |
Nov 08, 2023 | 32.03 | 32.07 | 31.62 | 31.74 | 135,362 | -0.27(-0.84%) |
Nov 07, 2023 | 31.99 | 32.14 | 31.84 | 32.01 | 158,062 | -0.16(-0.49%) |
Nov 06, 2023 | 32.56 | 32.56 | 31.95 | 32.17 | 162,212 | -0.32(-0.98%) |
Nov 03, 2023 | 32.14 | 32.69 | 32.11 | 32.49 | 125,555 | +0.83(+2.61%) |
Nov 02, 2023 | 31.19 | 31.67 | 31.19 | 31.66 | 166,025 | +0.89(+2.88%) |
Nov 01, 2023 | 30.61 | 30.80 | 30.39 | 30.78 | 148,977 | +0.12(+0.39%) |
Oct 31, 2023 | 30.51 | 30.71 | 30.39 | 30.66 | 170,413 | +0.25(+0.82%) |
Oct 30, 2023 | 30.48 | 30.66 | 30.17 | 30.41 | 485,169 | +0.20(+0.66%) |
Oct 27, 2023 | 30.67 | 30.67 | 30.12 | 30.21 | 374,654 | -0.33(-1.07%) |
Oct 26, 2023 | 30.50 | 30.80 | 30.33 | 30.54 | 376,175 | +0.08(+0.26%) |
Oct 25, 2023 | 30.76 | 30.76 | 30.39 | 30.46 | 1,401,430 | -0.51(-1.64%) |
Oct 24, 2023 | 31.01 | 31.24 | 30.82 | 30.97 | 227,189 | +0.18(+0.58%) |
Oct 23, 2023 | 30.92 | 31.21 | 30.70 | 30.79 | 499,583 | -0.25(-0.80%) |
Oct 20, 2023 | 31.42 | 31.44 | 31.03 | 31.04 | 432,668 | -0.36(-1.14%) |
Oct 19, 2023 | 31.80 | 32.07 | 31.37 | 31.39 | 297,073 | -0.51(-1.59%) |
Oct 18, 2023 | 32.44 | 32.44 | 31.87 | 31.90 | 106,144 | -0.73(-2.23%) |
Oct 17, 2023 | 32.03 | 32.87 | 32.03 | 32.63 | 148,043 | +0.41(+1.27%) |
Oct 16, 2023 | 31.97 | 32.29 | 31.89 | 32.22 | 120,763 | +0.49(+1.54%) |
Oct 13, 2023 | 32.23 | 32.25 | 31.64 | 31.73 | 116,009 | -0.35(-1.08%) |
Oct 12, 2023 | 32.81 | 32.81 | 31.90 | 32.08 | 56,991 | -0.66(-2.01%) |
Oct 11, 2023 | 32.81 | 32.94 | 32.52 | 32.74 | 60,934 | +0.01(+0.03%) |
Oct 10, 2023 | 32.46 | 32.94 | 32.46 | 32.73 | 65,020 | +0.40(+1.23%) |
Oct 09, 2023 | 32.00 | 32.42 | 31.92 | 32.33 | 681,624 | +0.22(+0.68%) |
Oct 06, 2023 | 31.60 | 32.29 | 31.53 | 32.11 | 461,500 | +0.29(+0.91%) |
Oct 05, 2023 | 31.79 | 31.93 | 31.60 | 31.82 | 456,887 | -0.03(-0.09%) |
Oct 04, 2023 | 31.79 | 31.91 | 31.48 | 31.85 | 251,568 | +0.08(+0.25%) |
Oct 03, 2023 | 32.18 | 32.23 | 31.67 | 31.77 | 343,127 | -0.63(-1.93%) |
Oct 02, 2023 | 32.71 | 32.82 | 32.26 | 32.40 | 153,878 | -0.41(-1.24%) |
Sep 29, 2023 | 33.18 | 33.18 | 32.76 | 32.81 | 63,694 | -0.07(-0.21%) |
Sep 28, 2023 | 32.53 | 33.05 | 32.53 | 32.88 | 112,885 | +0.35(+1.08%) |
Sep 27, 2023 | 32.47 | 32.69 | 32.26 | 32.52 | 103,155 | +0.28(+0.88%) |
Sep 26, 2023 | 32.51 | 32.73 | 32.24 | 32.24 | 124,851 | -0.47(-1.43%) |
Sep 25, 2023 | 32.41 | 32.76 | 32.62 | 32.71 | 201,502 | +0.13(+0.40%) |
Sep 22, 2023 | 32.82 | 32.89 | 32.56 | 32.58 | 276,938 | -0.10(-0.30%) |
Sep 21, 2023 | 32.99 | 32.99 | 32.68 | 32.68 | 333,715 | -0.52(-1.56%) |
Sep 20, 2023 | 33.59 | 33.79 | 33.18 | 33.19 | 107,134 | -0.24(-0.71%) |
Sep 19, 2023 | 33.60 | 33.67 | 33.29 | 33.43 | 132,721 | -0.12(-0.36%) |
Sep 18, 2023 | 33.76 | 33.77 | 33.55 | 33.55 | 149,648 | -0.23(-0.67%) |
Sep 15, 2023 | 34.03 | 34.03 | 33.65 | 33.78 | 62,022 | -0.35(-1.02%) |
Sep 14, 2023 | 33.88 | 34.17 | 33.86 | 34.12 | 88,416 | +0.52(+1.56%) |
Sep 13, 2023 | 33.85 | 33.85 | 33.49 | 33.60 | 84,575 | -0.19(-0.56%) |
Sep 12, 2023 | 33.76 | 34.01 | 33.76 | 33.79 | 95,150 | -0.06(-0.18%) |
Sep 11, 2023 | 33.97 | 34.07 | 33.82 | 33.85 | 75,922 | +0.09(+0.26%) |
Sep 08, 2023 | 33.88 | 33.88 | 33.67 | 33.76 | 69,921 | -0.06(-0.18%) |
Sep 07, 2023 | 33.88 | 33.88 | 33.65 | 33.82 | 158,708 | -0.32(-0.93%) |
Sep 06, 2023 | 34.34 | 34.48 | 33.95 | 34.13 | 50,474 | -0.16(-0.46%) |
Sep 05, 2023 | 34.91 | 34.91 | 34.28 | 34.29 | 63,027 | -0.79(-2.26%) |
Sep 01, 2023 | 34.99 | 35.18 | 34.98 | 35.09 | 74,486 | +0.42(+1.20%) |
Aug 31, 2023 | 34.82 | 34.94 | 34.67 | 34.67 | 61,827 | -0.10(-0.28%) |
Aug 30, 2023 | 34.54 | 34.86 | 34.46 | 34.77 | 90,194 | +0.20(+0.57%) |
Aug 29, 2023 | 34.07 | 34.58 | 33.94 | 34.57 | 78,638 | +0.50(+1.45%) |
Aug 28, 2023 | 33.96 | 34.24 | 33.96 | 34.08 | 65,575 | +0.31(+0.91%) |
Aug 25, 2023 | 33.80 | 33.92 | 33.37 | 33.77 | 70,310 | +0.16(+0.47%) |
Aug 24, 2023 | 34.08 | 34.22 | 33.61 | 33.61 | 53,371 | -0.48(-1.39%) |
Aug 23, 2023 | 33.76 | 34.15 | 33.76 | 34.08 | 123,009 | +0.32(+0.94%) |
Aug 22, 2023 | 33.97 | 33.97 | 33.64 | 33.77 | 58,123 | -0.09(-0.26%) |
Aug 21, 2023 | 34.00 | 34.05 | 33.66 | 33.86 | 99,895 | -0.07(-0.20%) |
Aug 18, 2023 | 33.56 | 34.02 | 33.56 | 33.93 | 111,314 | +0.12(+0.35%) |
Aug 17, 2023 | 34.28 | 34.28 | 33.80 | 33.81 | 106,996 | -0.38(-1.11%) |
Aug 16, 2023 | 34.54 | 34.72 | 34.18 | 34.19 | 82,937 | -0.38(-1.11%) |
Aug 15, 2023 | 34.78 | 34.79 | 34.56 | 34.57 | 96,838 | -0.46(-1.30%) |
Aug 14, 2023 | 34.94 | 35.03 | 34.68 | 35.03 | 79,067 | -0.11(-0.31%) |
Aug 11, 2023 | 34.88 | 35.16 | 34.88 | 35.13 | 62,668 | +0.07(+0.20%) |
Aug 10, 2023 | 35.44 | 35.67 | 34.99 | 35.07 | 69,685 | -0.17(-0.48%) |
Aug 09, 2023 | 35.63 | 35.63 | 35.09 | 35.23 | 143,729 | -0.38(-1.06%) |
Aug 08, 2023 | 35.40 | 35.63 | 35.15 | 35.61 | 70,770 | -0.22(-0.61%) |
Aug 07, 2023 | 35.77 | 35.84 | 35.62 | 35.83 | 65,742 | +0.09(+0.25%) |
Aug 04, 2023 | 35.89 | 36.11 | 35.67 | 35.74 | 73,211 | -0.06(-0.17%) |
Aug 03, 2023 | 35.73 | 36.02 | 35.55 | 35.80 | 71,429 | -0.06(-0.17%) |
Aug 02, 2023 | 36.00 | 36.01 | 35.69 | 35.86 | 84,166 | -0.55(-1.52%) |
Aug 01, 2023 | 36.23 | 36.43 | 36.08 | 36.41 | 145,189 | -0.06(-0.16%) |
Jul 31, 2023 | 36.19 | 36.48 | 36.16 | 36.47 | 68,030 | +0.40(+1.10%) |
Jul 28, 2023 | 35.98 | 36.11 | 35.91 | 36.08 | 160,649 | +0.49(+1.36%) |
Jul 27, 2023 | 36.29 | 36.29 | 35.45 | 35.59 | 48,588 | -0.46(-1.26%) |
Jul 26, 2023 | 35.67 | 36.16 | 35.67 | 36.05 | 72,619 | +0.30(+0.83%) |
Jul 25, 2023 | 35.74 | 35.96 | 35.74 | 35.75 | 43,019 | -0.01(-0.03%) |
Jul 24, 2023 | 35.56 | 35.86 | 35.54 | 35.76 | 73,117 | +0.20(+0.56%) |
Jul 21, 2023 | 35.99 | 35.99 | 35.55 | 35.56 | 90,496 | -0.15(-0.42%) |
Jul 20, 2023 | 36.00 | 36.03 | 35.56 | 35.71 | 122,859 | -0.36(-0.99%) |
Jul 19, 2023 | 35.92 | 36.14 | 35.92 | 36.07 | 84,757 | +0.27(+0.75%) |
Jul 18, 2023 | 35.43 | 35.87 | 35.40 | 35.80 | 278,729 | +0.40(+1.12%) |
Jul 17, 2023 | 35.11 | 35.50 | 34.93 | 35.40 | 62,966 | +0.34(+0.97%) |
Jul 14, 2023 | 35.41 | 35.41 | 34.93 | 35.06 | 79,771 | -0.36(-1.01%) |
Jul 13, 2023 | 35.27 | 35.44 | 35.14 | 35.42 | 63,432 | +0.30(+0.84%) |
Jul 12, 2023 | 35.30 | 35.30 | 35.07 | 35.12 | 66,073 | +0.36(+1.03%) |
Jul 11, 2023 | 34.44 | 34.77 | 34.41 | 34.77 | 82,806 | +0.45(+1.30%) |
Jul 10, 2023 | 33.75 | 34.32 | 33.75 | 34.32 | 104,729 | +0.53(+1.57%) |
Jul 07, 2023 | 33.31 | 34.07 | 33.31 | 33.79 | 69,769 | +0.49(+1.48%) |
Jul 06, 2023 | 33.46 | 33.46 | 33.02 | 33.29 | 106,961 | -0.54(-1.60%) |
Jul 05, 2023 | 34.09 | 34.09 | 33.78 | 33.84 | 97,398 | -0.41(-1.19%) |
Jul 03, 2023 | 34.02 | 34.31 | 34.02 | 34.24 | 38,762 | +0.21(+0.62%) |
Jun 30, 2023 | 34.27 | 34.27 | 34.00 | 34.03 | 65,103 | +0.09(+0.26%) |
Jun 29, 2023 | 33.57 | 33.96 | 33.57 | 33.94 | 74,257 | +0.49(+1.46%) |
Jun 28, 2023 | 33.22 | 33.47 | 33.12 | 33.45 | 70,683 | +0.17(+0.51%) |
Jun 27, 2023 | 32.85 | 33.38 | 32.80 | 33.28 | 86,830 | +0.50(+1.51%) |
Jun 26, 2023 | 32.63 | 33.07 | 32.63 | 32.79 | 124,618 | +0.11(+0.33%) |
Jun 23, 2023 | 32.83 | 32.95 | 32.58 | 32.68 | 162,648 | -0.52(-1.57%) |
Jun 22, 2023 | 33.31 | 33.31 | 33.05 | 33.20 | 102,649 | -0.28(-0.83%) |
Jun 21, 2023 | 33.30 | 33.65 | 33.27 | 33.48 | 97,463 | -0.03(-0.09%) |
Jun 20, 2023 | 33.58 | 33.60 | 33.37 | 33.51 | 129,162 | -0.17(-0.50%) |
Jun 16, 2023 | 34.10 | 34.10 | 33.59 | 33.68 | 91,341 | -0.19(-0.58%) |
Jun 15, 2023 | 33.53 | 33.94 | 33.46 | 33.87 | 116,491 | +0.26(+0.78%) |
Jun 14, 2023 | 34.04 | 34.17 | 33.42 | 33.61 | 106,408 | -0.36(-1.06%) |
Jun 13, 2023 | 33.79 | 34.06 | 33.78 | 33.97 | 72,607 | +0.42(+1.25%) |
Jun 12, 2023 | 33.40 | 33.61 | 33.27 | 33.55 | 62,546 | +0.14(+0.43%) |
Jun 09, 2023 | 33.67 | 33.68 | 33.34 | 33.41 | 84,393 | -0.28(-0.84%) |
Jun 08, 2023 | 33.72 | 33.76 | 33.36 | 33.69 | 118,367 | -0.09(-0.28%) |
Jun 07, 2023 | 33.42 | 33.84 | 33.36 | 33.79 | 258,577 | +0.64(+1.94%) |
Jun 06, 2023 | 32.23 | 33.22 | 32.15 | 33.14 | 104,040 | +0.92(+2.85%) |
Jun 05, 2023 | 32.60 | 32.60 | 32.02 | 32.22 | 234,513 | -0.47(-1.42%) |
Jun 02, 2023 | 32.01 | 32.69 | 31.89 | 32.69 | 129,017 | +1.18(+3.74%) |
Jun 01, 2023 | 31.20 | 31.59 | 31.03 | 31.51 | 111,379 | +0.40(+1.28%) |
May 31, 2023 | 31.31 | 31.41 | 30.92 | 31.11 | 117,530 | -0.37(-1.19%) |
May 30, 2023 | 31.72 | 31.81 | 31.39 | 31.49 | 86,417 | -0.13(-0.42%) |
May 26, 2023 | 31.38 | 31.64 | 31.34 | 31.62 | 74,621 | +0.30(+0.94%) |
May 25, 2023 | 31.57 | 31.57 | 31.17 | 31.32 | 87,877 | -0.24(-0.76%) |
May 24, 2023 | 31.85 | 31.85 | 31.44 | 31.56 | 86,655 | -0.38(-1.19%) |
May 23, 2023 | 31.91 | 32.46 | 31.91 | 31.94 | 94,775 | -0.13(-0.39%) |
May 22, 2023 | 31.75 | 32.18 | 31.67 | 32.07 | 91,362 | +0.41(+1.31%) |
May 19, 2023 | 32.00 | 32.04 | 31.56 | 31.65 | 115,923 | -0.22(-0.68%) |
May 18, 2023 | 31.52 | 31.90 | 31.41 | 31.87 | 129,803 | +0.27(+0.87%) |
May 17, 2023 | 31.01 | 31.62 | 30.95 | 31.60 | 100,810 | +0.76(+2.46%) |
May 16, 2023 | 31.21 | 31.21 | 30.83 | 30.84 | 76,076 | -0.44(-1.41%) |
May 15, 2023 | 31.05 | 31.41 | 30.99 | 31.28 | 100,850 | +0.35(+1.13%) |
May 12, 2023 | 31.15 | 31.17 | 30.73 | 30.93 | 83,242 | -0.06(-0.19%) |
May 11, 2023 | 30.97 | 31.02 | 30.85 | 30.99 | 96,773 | -0.24(-0.76%) |
May 10, 2023 | 31.54 | 31.54 | 30.93 | 31.22 | 108,574 | +0.15(+0.49%) |
May 09, 2023 | 31.07 | 31.23 | 30.91 | 31.07 | 65,923 | -0.16(-0.51%) |
May 08, 2023 | 31.43 | 31.43 | 31.08 | 31.23 | 101,271 | -0.02(-0.05%) |
May 05, 2023 | 30.86 | 31.34 | 30.86 | 31.25 | 124,843 | +0.74(+2.43%) |
May 04, 2023 | 30.73 | 30.73 | 30.29 | 30.50 | 425,078 | -0.37(-1.19%) |
May 03, 2023 | 31.05 | 31.44 | 30.87 | 30.87 | 157,011 | +0.03(+0.08%) |
May 02, 2023 | 31.35 | 31.35 | 30.54 | 30.85 | 210,698 | -0.71(-2.26%) |