Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 34.83 | 34.93 | 34.44 | 34.71 | 162,381 | -0.26(-0.74%) |
Apr 29, 2024 | 35.69 | 35.81 | 34.96 | 34.97 | 131,553 | -0.69(-1.95%) |
Apr 26, 2024 | 35.35 | 35.86 | 35.19 | 35.66 | 97,567 | +0.23(+0.64%) |
Apr 25, 2024 | 35.18 | 35.55 | 34.79 | 35.43 | 180,519 | -0.16(-0.45%) |
Apr 24, 2024 | 35.02 | 35.68 | 34.80 | 35.59 | 176,608 | -0.12(-0.33%) |
Apr 23, 2024 | 35.29 | 36.20 | 34.40 | 35.71 | 228,097 | +1.22(+3.54%) |
Apr 22, 2024 | 34.29 | 34.71 | 34.20 | 34.49 | 138,970 | +0.18(+0.52%) |
Apr 19, 2024 | 32.87 | 34.37 | 32.83 | 34.31 | 181,690 | +1.31(+3.97%) |
Apr 18, 2024 | 32.76 | 33.24 | 32.76 | 33.00 | 171,071 | +0.27(+0.82%) |
Apr 17, 2024 | 33.11 | 33.29 | 32.72 | 32.74 | 114,197 | -0.07(-0.21%) |
Apr 16, 2024 | 32.92 | 33.06 | 32.65 | 32.81 | 126,986 | -0.42(-1.25%) |
Apr 15, 2024 | 33.46 | 33.91 | 32.87 | 33.22 | 136,740 | -0.35(-1.03%) |
Apr 12, 2024 | 33.35 | 33.82 | 33.23 | 33.57 | 150,699 | -0.13(-0.38%) |
Apr 11, 2024 | 33.92 | 34.01 | 33.43 | 33.70 | 146,011 | -0.08(-0.23%) |
Apr 10, 2024 | 34.86 | 34.86 | 33.43 | 33.78 | 284,915 | -2.02(-5.65%) |
Apr 09, 2024 | 35.65 | 35.90 | 35.48 | 35.80 | 90,678 | +0.36(+1.01%) |
Apr 08, 2024 | 35.38 | 35.85 | 35.30 | 35.44 | 194,663 | +0.05(+0.14%) |
Apr 05, 2024 | 34.72 | 35.52 | 34.39 | 35.39 | 262,991 | +0.36(+1.02%) |
Apr 04, 2024 | 35.63 | 35.74 | 34.79 | 35.04 | 229,693 | -0.16(-0.45%) |
Apr 03, 2024 | 35.07 | 35.47 | 34.64 | 35.19 | 264,801 | -0.11(-0.31%) |
Apr 02, 2024 | 35.21 | 35.31 | 34.83 | 35.30 | 243,463 | -0.39(-1.08%) |
Apr 01, 2024 | 36.32 | 36.32 | 35.47 | 35.69 | 367,366 | -0.67(-1.85%) |
Mar 28, 2024 | 36.22 | 36.52 | 36.38 | 36.36 | 430,779 | -0.06(-0.16%) |
Mar 27, 2024 | 34.70 | 36.51 | 34.64 | 36.42 | 535,712 | +1.16(+3.29%) |
Mar 26, 2024 | 35.90 | 35.95 | 35.13 | 35.26 | 740,776 | -0.28(-0.78%) |
Mar 25, 2024 | 35.26 | 35.77 | 35.24 | 35.54 | 210,157 | +0.28(+0.79%) |
Mar 22, 2024 | 35.79 | 35.91 | 34.91 | 35.26 | 514,518 | -0.33(-0.92%) |
Mar 21, 2024 | 34.80 | 35.81 | 34.80 | 35.59 | 391,753 | +1.60(+4.70%) |
Mar 20, 2024 | 32.57 | 34.35 | 32.51 | 33.99 | 140,597 | +1.15(+3.50%) |
Mar 19, 2024 | 32.83 | 33.42 | 32.79 | 32.84 | 153,572 | -0.24(-0.72%) |
Mar 18, 2024 | 33.63 | 34.20 | 33.04 | 33.08 | 157,855 | -0.59(-1.77%) |
Mar 15, 2024 | 32.85 | 33.78 | 32.85 | 33.68 | 672,315 | +0.74(+2.26%) |
Mar 14, 2024 | 33.80 | 33.81 | 32.71 | 32.93 | 166,847 | -0.97(-2.87%) |
Mar 13, 2024 | 33.81 | 34.36 | 33.72 | 33.91 | 142,638 | -0.06(-0.18%) |
Mar 12, 2024 | 34.55 | 34.88 | 33.95 | 33.97 | 124,751 | -0.90(-2.59%) |
Mar 11, 2024 | 34.70 | 35.17 | 34.70 | 34.87 | 113,101 | +0.08(+0.23%) |
Mar 08, 2024 | 35.45 | 35.45 | 34.67 | 34.79 | 101,334 | -0.14(-0.40%) |
Mar 07, 2024 | 35.28 | 35.49 | 34.74 | 34.93 | 140,253 | +0.09(+0.26%) |
Mar 06, 2024 | 35.20 | 35.62 | 34.32 | 34.84 | 166,527 | -0.35(-0.99%) |
Mar 05, 2024 | 33.98 | 35.25 | 33.98 | 35.18 | 199,048 | +1.15(+3.38%) |
Mar 04, 2024 | 34.14 | 34.91 | 33.90 | 34.03 | 199,080 | -0.03(-0.09%) |
Mar 01, 2024 | 33.92 | 34.10 | 33.28 | 34.06 | 148,273 | -0.03(-0.09%) |
Feb 29, 2024 | 33.86 | 34.41 | 33.67 | 34.09 | 210,339 | +0.90(+2.72%) |
Feb 28, 2024 | 32.81 | 33.31 | 32.75 | 33.19 | 118,816 | +0.02(+0.06%) |
Feb 27, 2024 | 33.29 | 33.55 | 32.94 | 33.17 | 124,979 | +0.11(+0.33%) |
Feb 26, 2024 | 33.69 | 33.93 | 33.05 | 33.06 | 124,369 | -0.71(-2.09%) |
Feb 23, 2024 | 33.64 | 34.17 | 33.39 | 33.77 | 122,932 | +0.09(+0.26%) |
Feb 22, 2024 | 33.52 | 33.78 | 33.05 | 33.68 | 196,401 | +0.01(+0.03%) |
Feb 21, 2024 | 34.03 | 34.05 | 33.58 | 33.67 | 178,477 | -0.45(-1.32%) |
Feb 20, 2024 | 34.07 | 34.72 | 34.01 | 34.12 | 126,468 | -0.35(-1.03%) |
Feb 16, 2024 | 34.65 | 34.97 | 34.24 | 34.48 | 170,595 | -0.51(-1.46%) |
Feb 15, 2024 | 34.18 | 35.30 | 34.10 | 34.99 | 166,907 | +0.95(+2.80%) |
Feb 14, 2024 | 33.91 | 34.27 | 33.52 | 34.04 | 239,190 | +0.94(+2.85%) |
Feb 13, 2024 | 33.54 | 33.85 | 32.65 | 33.09 | 333,130 | -1.38(-4.02%) |
Feb 12, 2024 | 33.65 | 34.89 | 33.65 | 34.48 | 208,018 | +0.82(+2.45%) |
Feb 09, 2024 | 33.00 | 33.87 | 32.71 | 33.65 | 221,587 | +0.67(+2.02%) |
Feb 08, 2024 | 33.06 | 33.28 | 32.59 | 32.99 | 194,178 | -0.12(-0.36%) |
Feb 07, 2024 | 33.29 | 33.48 | 32.50 | 33.10 | 232,623 | -0.05(-0.15%) |
Feb 06, 2024 | 33.24 | 33.92 | 32.90 | 33.15 | 397,078 | -0.21(-0.62%) |
Feb 05, 2024 | 33.52 | 33.90 | 32.84 | 33.36 | 242,667 | -0.50(-1.48%) |
Feb 02, 2024 | 33.58 | 34.09 | 33.51 | 33.86 | 192,192 | -0.35(-1.03%) |
Feb 01, 2024 | 35.20 | 35.39 | 33.51 | 34.21 | 256,212 | -0.72(-2.05%) |
Jan 31, 2024 | 35.96 | 36.77 | 34.89 | 34.93 | 288,879 | -1.49(-4.10%) |
Jan 30, 2024 | 37.16 | 37.32 | 36.39 | 36.42 | 186,514 | -0.85(-2.29%) |
Jan 29, 2024 | 36.63 | 37.29 | 36.40 | 37.28 | 233,318 | +0.94(+2.59%) |
Jan 26, 2024 | 36.82 | 36.94 | 36.15 | 36.33 | 177,543 | +0.02(+0.05%) |
Jan 25, 2024 | 37.56 | 37.61 | 35.95 | 36.31 | 221,380 | -0.93(-2.50%) |
Jan 24, 2024 | 38.63 | 39.54 | 36.69 | 37.25 | 253,937 | -1.27(-3.29%) |
Jan 23, 2024 | 40.32 | 40.32 | 38.44 | 38.51 | 222,975 | -1.53(-3.83%) |
Jan 22, 2024 | 39.12 | 40.11 | 38.88 | 40.05 | 185,154 | +1.25(+3.21%) |
Jan 19, 2024 | 38.23 | 38.82 | 37.69 | 38.80 | 149,272 | +0.84(+2.23%) |
Jan 18, 2024 | 38.21 | 38.76 | 37.60 | 37.95 | 109,611 | -0.14(-0.36%) |
Jan 17, 2024 | 37.42 | 38.53 | 37.42 | 38.09 | 169,455 | -0.07(-0.18%) |
Jan 16, 2024 | 38.54 | 38.85 | 38.01 | 38.16 | 191,464 | -0.86(-2.21%) |
Jan 12, 2024 | 39.46 | 39.61 | 38.56 | 39.02 | 93,533 | -0.19(-0.48%) |
Jan 11, 2024 | 39.30 | 39.31 | 38.47 | 39.21 | 291,048 | -0.37(-0.94%) |
Jan 10, 2024 | 39.34 | 39.77 | 39.17 | 39.58 | 102,813 | -0.05(-0.12%) |
Jan 09, 2024 | 39.65 | 39.79 | 39.19 | 39.63 | 105,510 | -0.53(-1.32%) |
Jan 08, 2024 | 39.77 | 40.21 | 39.60 | 40.16 | 121,538 | +0.39(+0.99%) |
Jan 05, 2024 | 39.65 | 40.22 | 39.64 | 39.77 | 118,795 | -0.20(-0.49%) |
Jan 04, 2024 | 40.15 | 40.51 | 39.89 | 39.97 | 129,367 | +0.05(+0.12%) |
Jan 03, 2024 | 41.31 | 41.31 | 39.84 | 39.92 | 208,573 | -1.52(-3.67%) |
Jan 02, 2024 | 40.86 | 42.09 | 40.86 | 41.44 | 126,099 | +0.28(+0.69%) |
Dec 29, 2023 | 42.07 | 42.13 | 41.06 | 41.16 | 161,000 | -1.12(-2.65%) |
Dec 28, 2023 | 42.41 | 42.51 | 41.94 | 42.28 | 113,290 | -0.24(-0.55%) |
Dec 27, 2023 | 42.77 | 42.98 | 42.26 | 42.51 | 129,705 | -0.09(-0.21%) |
Dec 26, 2023 | 42.03 | 42.84 | 42.03 | 42.60 | 123,744 | +0.81(+1.93%) |
Dec 22, 2023 | 41.83 | 42.31 | 41.71 | 41.79 | 132,699 | +0.35(+0.85%) |
Dec 21, 2023 | 41.49 | 41.50 | 40.77 | 41.44 | 158,550 | +0.14(+0.33%) |
Dec 20, 2023 | 40.82 | 42.60 | 40.73 | 41.30 | 403,193 | +0.40(+0.98%) |
Dec 19, 2023 | 40.48 | 41.44 | 40.48 | 40.90 | 195,177 | +0.53(+1.31%) |
Dec 18, 2023 | 40.93 | 41.05 | 40.12 | 40.37 | 158,652 | -0.34(-0.84%) |
Dec 15, 2023 | 41.04 | 41.26 | 40.55 | 40.71 | 1,586,801 | +0.00(+0.00%) |
Dec 14, 2023 | 40.74 | 41.51 | 40.35 | 40.71 | 263,162 | +0.86(+2.17%) |
Dec 13, 2023 | 37.83 | 39.93 | 37.67 | 39.85 | 250,733 | +2.11(+5.59%) |
Dec 12, 2023 | 38.21 | 38.21 | 37.70 | 37.74 | 102,710 | -0.53(-1.39%) |
Dec 11, 2023 | 38.45 | 38.55 | 38.05 | 38.27 | 133,354 | +0.00(+0.00%) |
Dec 08, 2023 | 37.91 | 38.33 | 37.55 | 38.27 | 123,000 | +0.38(+1.01%) |
Dec 07, 2023 | 37.32 | 37.95 | 37.15 | 37.89 | 123,000 | +0.82(+2.23%) |
Dec 06, 2023 | 37.45 | 38.30 | 37.06 | 37.06 | 135,565 | -0.07(-0.19%) |
Dec 05, 2023 | 37.31 | 37.46 | 36.84 | 37.13 | 107,070 | -0.22(-0.58%) |
Dec 04, 2023 | 36.19 | 37.47 | 36.19 | 37.35 | 161,328 | +0.88(+2.42%) |
Dec 01, 2023 | 34.76 | 36.63 | 34.67 | 36.46 | 168,290 | +1.57(+4.50%) |
Nov 30, 2023 | 35.44 | 35.46 | 34.52 | 34.89 | 217,450 | -0.27(-0.78%) |
Nov 29, 2023 | 35.05 | 35.55 | 34.92 | 35.17 | 134,365 | +0.27(+0.78%) |
Nov 28, 2023 | 34.98 | 35.29 | 34.65 | 34.89 | 121,961 | -0.21(-0.61%) |
Nov 27, 2023 | 34.92 | 35.20 | 34.79 | 35.11 | 101,604 | +0.00(+0.00%) |
Nov 24, 2023 | 35.18 | 35.26 | 34.73 | 35.11 | 35,737 | +0.10(+0.28%) |
Nov 22, 2023 | 35.26 | 35.44 | 34.81 | 35.01 | 68,341 | +0.01(+0.03%) |
Nov 21, 2023 | 35.20 | 35.20 | 34.60 | 35.00 | 112,655 | -0.25(-0.72%) |
Nov 20, 2023 | 35.51 | 35.60 | 35.14 | 35.25 | 93,047 | -0.27(-0.77%) |
Nov 17, 2023 | 35.76 | 35.99 | 35.46 | 35.53 | 149,205 | +0.09(+0.25%) |
Nov 16, 2023 | 36.12 | 36.12 | 35.10 | 35.44 | 96,886 | -0.62(-1.73%) |
Nov 15, 2023 | 35.95 | 36.74 | 35.92 | 36.06 | 123,917 | -0.06(-0.16%) |
Nov 14, 2023 | 34.77 | 36.17 | 34.13 | 36.12 | 208,115 | +2.49(+7.41%) |
Nov 13, 2023 | 33.16 | 33.66 | 32.88 | 33.63 | 83,462 | +0.27(+0.82%) |
Nov 10, 2023 | 33.75 | 33.75 | 33.17 | 33.36 | 97,342 | -0.19(-0.55%) |
Nov 09, 2023 | 33.83 | 34.15 | 33.24 | 33.54 | 117,808 | -0.20(-0.61%) |
Nov 08, 2023 | 34.64 | 34.64 | 33.37 | 33.74 | 105,192 | -0.77(-2.23%) |
Nov 07, 2023 | 34.81 | 34.82 | 34.38 | 34.51 | 112,259 | -0.47(-1.34%) |
Nov 06, 2023 | 34.92 | 35.20 | 34.50 | 34.98 | 102,122 | +0.03(+0.08%) |
Nov 03, 2023 | 34.82 | 35.53 | 34.82 | 34.95 | 157,208 | +0.90(+2.63%) |
Nov 02, 2023 | 32.85 | 34.15 | 32.85 | 34.06 | 152,824 | +1.36(+4.17%) |
Nov 01, 2023 | 32.53 | 32.85 | 32.25 | 32.69 | 103,129 | +0.12(+0.36%) |
Oct 31, 2023 | 32.53 | 32.74 | 32.30 | 32.58 | 122,330 | -0.03(-0.09%) |
Oct 30, 2023 | 32.58 | 32.83 | 32.27 | 32.61 | 88,350 | +0.39(+1.21%) |
Oct 27, 2023 | 32.58 | 32.58 | 31.63 | 32.22 | 187,347 | -0.34(-1.05%) |
Oct 26, 2023 | 31.96 | 32.71 | 31.60 | 32.56 | 219,576 | +0.70(+2.20%) |
Oct 25, 2023 | 30.79 | 32.03 | 30.35 | 31.86 | 216,251 | +2.26(+7.63%) |
Oct 24, 2023 | 30.67 | 30.67 | 29.54 | 29.60 | 142,406 | -0.93(-3.06%) |
Oct 23, 2023 | 30.12 | 31.04 | 30.12 | 30.53 | 195,423 | +0.17(+0.54%) |
Oct 20, 2023 | 32.07 | 32.07 | 30.35 | 30.37 | 253,764 | -1.57(-4.91%) |
Oct 19, 2023 | 32.42 | 32.60 | 31.91 | 31.93 | 227,414 | -0.44(-1.35%) |
Oct 18, 2023 | 32.65 | 32.65 | 32.27 | 32.37 | 138,557 | -0.54(-1.66%) |
Oct 17, 2023 | 32.10 | 33.26 | 32.10 | 32.92 | 183,106 | +0.69(+2.14%) |
Oct 16, 2023 | 31.84 | 32.30 | 31.95 | 32.23 | 157,382 | +0.55(+1.72%) |
Oct 13, 2023 | 32.28 | 32.42 | 31.48 | 31.68 | 160,616 | -0.38(-1.18%) |
Oct 12, 2023 | 32.06 | 32.11 | 31.67 | 32.06 | 122,743 | -0.08(-0.24%) |
Oct 11, 2023 | 32.04 | 32.53 | 31.85 | 32.14 | 94,894 | +0.10(+0.30%) |
Oct 10, 2023 | 32.09 | 32.47 | 32.02 | 32.04 | 126,278 | +0.15(+0.46%) |
Oct 09, 2023 | 31.56 | 32.08 | 31.33 | 31.90 | 126,217 | +0.12(+0.37%) |
Oct 06, 2023 | 31.44 | 32.12 | 31.05 | 31.78 | 169,073 | -0.01(-0.03%) |
Oct 05, 2023 | 31.16 | 31.84 | 31.16 | 31.79 | 199,144 | +0.58(+1.87%) |
Oct 04, 2023 | 30.71 | 31.39 | 30.65 | 31.20 | 166,978 | +0.32(+1.04%) |
Oct 03, 2023 | 30.75 | 31.39 | 30.23 | 30.88 | 221,737 | -0.09(-0.28%) |
Oct 02, 2023 | 30.75 | 31.23 | 30.56 | 30.97 | 387,846 | +0.13(+0.41%) |
Sep 29, 2023 | 30.81 | 31.19 | 30.73 | 30.84 | 228,595 | +0.23(+0.76%) |
Sep 28, 2023 | 29.99 | 30.99 | 29.99 | 30.61 | 527,301 | +0.63(+2.11%) |
Sep 27, 2023 | 29.93 | 30.38 | 29.80 | 29.98 | 191,404 | +0.12(+0.39%) |
Sep 26, 2023 | 29.51 | 30.32 | 29.50 | 29.86 | 202,334 | -0.01(-0.03%) |
Sep 25, 2023 | 29.93 | 29.92 | 29.73 | 29.87 | 151,203 | -0.14(-0.45%) |
Sep 22, 2023 | 30.20 | 30.77 | 29.70 | 30.01 | 145,814 | -0.16(-0.52%) |
Sep 21, 2023 | 30.25 | 30.61 | 30.09 | 30.16 | 152,109 | -0.26(-0.86%) |
Sep 20, 2023 | 30.98 | 31.15 | 30.38 | 30.43 | 120,781 | -0.42(-1.36%) |
Sep 19, 2023 | 31.22 | 31.42 | 30.73 | 30.84 | 163,397 | -0.25(-0.81%) |
Sep 18, 2023 | 32.01 | 32.06 | 31.08 | 31.10 | 165,874 | -0.83(-2.59%) |
Sep 15, 2023 | 32.12 | 32.35 | 31.67 | 31.92 | 689,484 | -0.20(-0.64%) |
Sep 14, 2023 | 31.98 | 32.27 | 31.65 | 32.13 | 195,076 | +0.46(+1.44%) |
Sep 13, 2023 | 32.01 | 32.01 | 31.47 | 31.67 | 175,245 | -0.19(-0.61%) |
Sep 12, 2023 | 31.62 | 31.89 | 31.22 | 31.87 | 158,057 | +0.35(+1.11%) |
Sep 11, 2023 | 31.92 | 32.12 | 31.48 | 31.52 | 140,413 | -0.36(-1.13%) |
Sep 08, 2023 | 32.02 | 32.10 | 31.52 | 31.88 | 105,752 | +0.02(+0.06%) |
Sep 07, 2023 | 32.24 | 32.41 | 31.75 | 31.86 | 137,340 | -0.43(-1.33%) |
Sep 06, 2023 | 32.94 | 33.17 | 32.20 | 32.28 | 130,590 | -0.55(-1.66%) |
Sep 05, 2023 | 33.69 | 33.69 | 32.58 | 32.83 | 172,642 | -1.02(-3.02%) |
Sep 01, 2023 | 33.61 | 34.19 | 33.61 | 33.85 | 130,599 | +0.38(+1.13%) |
Aug 31, 2023 | 33.06 | 33.92 | 32.86 | 33.47 | 190,377 | +0.54(+1.63%) |
Aug 30, 2023 | 33.26 | 33.32 | 32.88 | 32.94 | 108,890 | -0.37(-1.10%) |
Aug 29, 2023 | 33.32 | 33.62 | 33.10 | 33.30 | 118,357 | -0.10(-0.29%) |
Aug 28, 2023 | 33.13 | 33.66 | 33.13 | 33.40 | 128,504 | +0.40(+1.23%) |
Aug 25, 2023 | 33.23 | 33.63 | 32.61 | 32.99 | 113,340 | -0.06(-0.17%) |
Aug 24, 2023 | 32.87 | 33.60 | 32.69 | 33.05 | 170,597 | +0.06(+0.18%) |
Aug 23, 2023 | 33.04 | 33.39 | 32.85 | 32.99 | 145,502 | -0.16(-0.49%) |
Aug 22, 2023 | 34.26 | 34.51 | 33.06 | 33.16 | 186,524 | -1.08(-3.15%) |
Aug 21, 2023 | 34.77 | 34.88 | 34.09 | 34.24 | 207,971 | -0.49(-1.42%) |
Aug 18, 2023 | 34.07 | 34.96 | 34.07 | 34.73 | 293,517 | +0.37(+1.07%) |
Aug 17, 2023 | 34.45 | 35.44 | 34.19 | 34.36 | 218,598 | +0.09(+0.25%) |
Aug 16, 2023 | 34.89 | 35.14 | 34.16 | 34.28 | 282,495 | -0.68(-1.96%) |
Aug 15, 2023 | 35.70 | 36.33 | 34.80 | 34.96 | 259,394 | -0.90(-2.50%) |
Aug 14, 2023 | 35.83 | 35.95 | 35.39 | 35.86 | 254,712 | -0.21(-0.59%) |
Aug 11, 2023 | 35.40 | 36.65 | 35.33 | 36.07 | 1,797,151 | +0.62(+1.74%) |
Aug 10, 2023 | 35.50 | 35.95 | 35.32 | 35.45 | 314,696 | +0.12(+0.33%) |
Aug 09, 2023 | 35.39 | 35.47 | 35.01 | 35.34 | 257,675 | -0.24(-0.68%) |
Aug 08, 2023 | 35.50 | 35.84 | 34.68 | 35.58 | 246,136 | -0.55(-1.52%) |
Aug 07, 2023 | 35.82 | 36.34 | 35.62 | 36.13 | 157,313 | +0.27(+0.75%) |
Aug 04, 2023 | 35.68 | 36.14 | 35.55 | 35.86 | 98,608 | +0.04(+0.11%) |
Aug 03, 2023 | 35.72 | 36.27 | 35.44 | 35.82 | 100,785 | +0.01(+0.03%) |
Aug 02, 2023 | 35.86 | 36.12 | 34.95 | 35.81 | 144,258 | -0.35(-0.96%) |
Aug 01, 2023 | 35.91 | 36.20 | 34.87 | 36.16 | 208,674 | +0.29(+0.81%) |
Jul 31, 2023 | 36.41 | 36.66 | 35.70 | 35.87 | 224,034 | -0.68(-1.85%) |
Jul 28, 2023 | 36.49 | 36.75 | 36.05 | 36.54 | 125,811 | +0.37(+1.01%) |
Jul 27, 2023 | 36.06 | 36.48 | 35.85 | 36.18 | 196,792 | +0.13(+0.37%) |
Jul 26, 2023 | 35.01 | 36.32 | 34.95 | 36.04 | 201,258 | +1.38(+3.98%) |
Jul 25, 2023 | 34.84 | 35.11 | 34.49 | 34.66 | 132,902 | -0.19(-0.55%) |
Jul 24, 2023 | 34.01 | 35.25 | 34.01 | 34.86 | 140,917 | +0.74(+2.18%) |
Jul 21, 2023 | 34.76 | 34.76 | 34.05 | 34.11 | 132,567 | -0.40(-1.15%) |
Jul 20, 2023 | 34.27 | 34.54 | 33.74 | 34.51 | 176,854 | +0.25(+0.73%) |
Jul 19, 2023 | 33.66 | 34.34 | 33.33 | 34.26 | 206,865 | +0.77(+2.30%) |
Jul 18, 2023 | 32.38 | 33.63 | 32.30 | 33.49 | 162,946 | +1.16(+3.58%) |
Jul 17, 2023 | 31.84 | 32.49 | 31.84 | 32.33 | 206,877 | +0.48(+1.51%) |
Jul 14, 2023 | 32.18 | 32.18 | 31.39 | 31.85 | 161,481 | -0.27(-0.84%) |
Jul 13, 2023 | 31.97 | 32.30 | 31.76 | 32.12 | 283,849 | +0.34(+1.06%) |
Jul 12, 2023 | 32.18 | 32.63 | 31.73 | 31.78 | 244,903 | +0.18(+0.58%) |
Jul 11, 2023 | 31.89 | 31.97 | 31.22 | 31.60 | 197,917 | +0.40(+1.30%) |
Jul 10, 2023 | 30.88 | 31.57 | 30.73 | 31.19 | 179,264 | +0.33(+1.06%) |
Jul 07, 2023 | 30.47 | 31.22 | 29.99 | 30.86 | 174,615 | +0.45(+1.49%) |
Jul 06, 2023 | 30.45 | 30.59 | 30.03 | 30.41 | 219,971 | -0.34(-1.10%) |
Jul 05, 2023 | 31.22 | 31.22 | 30.64 | 30.75 | 163,799 | -0.54(-1.73%) |
Jul 03, 2023 | 30.85 | 31.32 | 30.85 | 31.29 | 79,006 | +0.58(+1.88%) |
Jun 30, 2023 | 31.58 | 31.58 | 30.70 | 30.71 | 200,773 | -0.57(-1.82%) |
Jun 29, 2023 | 31.26 | 31.82 | 31.22 | 31.28 | 98,372 | +0.31(+1.00%) |
Jun 28, 2023 | 30.87 | 31.10 | 30.51 | 30.97 | 116,043 | +0.13(+0.41%) |
Jun 27, 2023 | 30.90 | 31.30 | 30.63 | 30.84 | 117,646 | +0.00(+0.00%) |
Jun 26, 2023 | 30.95 | 31.64 | 30.83 | 30.84 | 197,744 | -0.10(-0.31%) |
Jun 23, 2023 | 30.56 | 31.05 | 30.43 | 30.94 | 388,002 | +0.05(+0.16%) |
Jun 22, 2023 | 32.03 | 32.03 | 30.82 | 30.89 | 207,329 | -1.21(-3.76%) |
Jun 21, 2023 | 32.54 | 32.67 | 32.09 | 32.10 | 131,553 | -0.57(-1.74%) |
Jun 20, 2023 | 32.83 | 32.92 | 32.33 | 32.67 | 148,632 | -0.14(-0.44%) |
Jun 16, 2023 | 34.06 | 34.06 | 32.63 | 32.81 | 676,349 | -0.96(-2.85%) |
Jun 15, 2023 | 33.16 | 34.06 | 33.15 | 33.78 | 207,831 | +3.33(+10.92%) |
May 08, 2023 | 30.54 | 30.65 | 29.97 | 30.45 | 335,402 | +0.14(+0.47%) |
May 05, 2023 | 28.82 | 30.44 | 28.63 | 30.31 | 313,475 | +2.30(+8.22%) |
May 04, 2023 | 27.85 | 28.31 | 26.29 | 28.00 | 321,163 | -0.48(-1.68%) |
May 03, 2023 | 28.35 | 29.52 | 28.34 | 28.48 | 257,566 | +0.26(+0.91%) |
May 02, 2023 | 30.32 | 30.32 | 28.09 | 28.22 | 341,950 | -2.23(-7.31%) |