Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 34.61 | 34.62 | 33.97 | 34.20 | 859,812 | -0.52(-1.50%) |
Apr 29, 2024 | 34.74 | 35.22 | 34.56 | 34.72 | 582,789 | -0.02(-0.06%) |
Apr 26, 2024 | 34.88 | 35.35 | 34.57 | 34.74 | 561,027 | -0.34(-0.97%) |
Apr 25, 2024 | 35.29 | 35.39 | 34.90 | 35.08 | 556,093 | -0.31(-0.88%) |
Apr 24, 2024 | 35.44 | 35.65 | 34.94 | 35.39 | 711,814 | -0.30(-0.84%) |
Apr 23, 2024 | 35.35 | 36.01 | 35.35 | 35.69 | 573,800 | +0.35(+0.99%) |
Apr 22, 2024 | 36.18 | 36.23 | 35.31 | 35.34 | 507,139 | -0.52(-1.45%) |
Apr 19, 2024 | 35.18 | 35.88 | 35.06 | 35.86 | 767,181 | +0.60(+1.70%) |
Apr 18, 2024 | 35.58 | 35.60 | 34.95 | 35.26 | 737,123 | -0.13(-0.37%) |
Apr 17, 2024 | 34.95 | 35.71 | 34.67 | 35.39 | 914,174 | -0.75(-2.08%) |
Apr 16, 2024 | 36.00 | 36.45 | 35.76 | 36.14 | 652,726 | -0.01(-0.03%) |
Apr 15, 2024 | 36.50 | 36.60 | 35.96 | 36.15 | 479,045 | -0.37(-1.01%) |
Apr 12, 2024 | 36.61 | 36.65 | 36.19 | 36.52 | 503,351 | -0.31(-0.84%) |
Apr 11, 2024 | 36.91 | 37.29 | 36.81 | 36.83 | 536,918 | +0.07(+0.19%) |
Apr 10, 2024 | 37.56 | 37.57 | 36.46 | 36.76 | 497,536 | -1.62(-4.23%) |
Apr 09, 2024 | 38.15 | 38.50 | 38.08 | 38.38 | 314,299 | +0.44(+1.16%) |
Apr 08, 2024 | 37.78 | 38.35 | 37.78 | 37.95 | 397,046 | -0.04(-0.10%) |
Apr 05, 2024 | 37.83 | 38.11 | 37.73 | 37.99 | 265,925 | +0.12(+0.32%) |
Apr 04, 2024 | 38.24 | 38.68 | 37.71 | 37.87 | 448,249 | -0.30(-0.78%) |
Apr 03, 2024 | 37.70 | 38.29 | 37.70 | 38.16 | 288,694 | +0.28(+0.74%) |
Apr 02, 2024 | 37.99 | 38.54 | 37.62 | 37.89 | 539,651 | -0.53(-1.37%) |
Apr 01, 2024 | 38.50 | 38.72 | 38.11 | 38.41 | 534,103 | -0.56(-1.43%) |
Mar 28, 2024 | 38.57 | 39.05 | 39.05 | 38.97 | 669,028 | +0.55(+1.43%) |
Mar 27, 2024 | 38.24 | 38.72 | 38.18 | 38.42 | 593,455 | +0.48(+1.26%) |
Mar 26, 2024 | 38.07 | 38.21 | 37.81 | 37.95 | 357,887 | +0.12(+0.32%) |
Mar 25, 2024 | 37.97 | 38.18 | 37.60 | 37.83 | 303,824 | -0.29(-0.76%) |
Mar 22, 2024 | 39.02 | 39.02 | 38.00 | 38.12 | 338,410 | -0.71(-1.82%) |
Mar 21, 2024 | 38.37 | 38.92 | 38.13 | 38.82 | 518,138 | +0.57(+1.48%) |
Mar 20, 2024 | 37.28 | 38.46 | 37.25 | 38.25 | 518,912 | +0.82(+2.18%) |
Mar 19, 2024 | 37.18 | 37.65 | 37.05 | 37.44 | 502,129 | +0.29(+0.78%) |
Mar 18, 2024 | 37.48 | 37.64 | 37.01 | 37.15 | 583,031 | -0.46(-1.22%) |
Mar 15, 2024 | 37.70 | 38.21 | 37.35 | 37.61 | 895,618 | -0.26(-0.68%) |
Mar 14, 2024 | 38.61 | 38.61 | 37.49 | 37.87 | 729,681 | -0.92(-2.36%) |
Mar 13, 2024 | 38.57 | 39.03 | 38.57 | 38.78 | 479,672 | +0.06(+0.15%) |
Mar 12, 2024 | 39.00 | 39.03 | 38.56 | 38.72 | 449,348 | -0.32(-0.82%) |
Mar 11, 2024 | 38.50 | 39.13 | 38.50 | 39.04 | 465,355 | +0.51(+1.32%) |
Mar 08, 2024 | 39.30 | 39.63 | 38.39 | 38.53 | 496,465 | -0.43(-1.10%) |
Mar 07, 2024 | 38.06 | 39.18 | 37.96 | 38.96 | 808,441 | +1.23(+3.25%) |
Mar 06, 2024 | 37.50 | 38.06 | 37.23 | 37.74 | 510,217 | +0.50(+1.34%) |
Mar 05, 2024 | 37.49 | 38.07 | 37.10 | 37.24 | 896,695 | -0.60(-1.58%) |
Mar 04, 2024 | 38.94 | 39.23 | 37.82 | 37.84 | 984,997 | -1.00(-2.57%) |
Mar 01, 2024 | 39.97 | 40.09 | 38.70 | 38.83 | 1,013,355 | -1.16(-2.89%) |
Feb 29, 2024 | 39.47 | 40.30 | 39.47 | 39.99 | 604,197 | +0.74(+1.88%) |
Feb 28, 2024 | 39.90 | 39.92 | 39.21 | 39.25 | 684,684 | -1.07(-2.64%) |
Feb 27, 2024 | 40.01 | 40.37 | 39.51 | 40.32 | 734,368 | +0.35(+0.87%) |
Feb 26, 2024 | 40.47 | 40.47 | 39.87 | 39.97 | 460,092 | -0.60(-1.47%) |
Feb 23, 2024 | 41.16 | 41.37 | 40.29 | 40.57 | 664,526 | -0.66(-1.59%) |
Feb 22, 2024 | 40.10 | 41.32 | 40.10 | 41.22 | 3,641,058 | +0.92(+2.27%) |
Feb 21, 2024 | 39.83 | 40.33 | 39.43 | 40.31 | 953,856 | +0.57(+1.43%) |
Feb 20, 2024 | 39.67 | 39.91 | 38.94 | 39.74 | 796,192 | -0.08(-0.20%) |
Feb 16, 2024 | 39.83 | 40.50 | 39.46 | 39.82 | 1,448,069 | -0.29(-0.72%) |
Feb 15, 2024 | 41.49 | 41.49 | 39.70 | 40.11 | 844,299 | -1.03(-2.49%) |
Feb 14, 2024 | 41.25 | 41.47 | 40.55 | 41.13 | 597,092 | +0.21(+0.51%) |
Feb 13, 2024 | 41.26 | 41.39 | 40.53 | 40.92 | 459,604 | -1.16(-2.75%) |
Feb 12, 2024 | 41.48 | 42.25 | 41.30 | 42.08 | 389,470 | +0.63(+1.51%) |
Feb 09, 2024 | 41.42 | 41.60 | 40.84 | 41.45 | 423,653 | +0.12(+0.29%) |
Feb 08, 2024 | 41.33 | 41.56 | 40.50 | 41.33 | 724,701 | -0.57(-1.36%) |
Feb 07, 2024 | 41.54 | 42.21 | 40.79 | 41.90 | 1,082,650 | +1.84(+4.60%) |
Feb 06, 2024 | 39.54 | 40.61 | 39.47 | 40.06 | 649,817 | +0.50(+1.26%) |
Feb 05, 2024 | 39.35 | 39.80 | 39.21 | 39.56 | 529,713 | -0.24(-0.60%) |
Feb 02, 2024 | 38.88 | 40.18 | 38.54 | 39.80 | 490,615 | +0.46(+1.16%) |
Feb 01, 2024 | 39.40 | 39.58 | 38.66 | 39.34 | 554,673 | -0.06(-0.15%) |
Jan 31, 2024 | 40.21 | 40.48 | 39.33 | 39.40 | 573,332 | -0.69(-1.71%) |
Jan 30, 2024 | 40.05 | 40.41 | 39.72 | 40.09 | 373,212 | -0.33(-0.81%) |
Jan 29, 2024 | 40.14 | 40.44 | 39.71 | 40.42 | 352,810 | +0.09(+0.22%) |
Jan 26, 2024 | 41.05 | 41.05 | 40.14 | 40.33 | 315,585 | -0.40(-0.98%) |
Jan 25, 2024 | 41.03 | 41.34 | 40.37 | 40.73 | 521,184 | -0.01(-0.02%) |
Jan 24, 2024 | 41.33 | 41.50 | 40.61 | 40.74 | 443,807 | -0.20(-0.49%) |
Jan 23, 2024 | 41.91 | 42.00 | 40.93 | 40.93 | 469,580 | -0.59(-1.42%) |
Jan 22, 2024 | 40.10 | 41.54 | 40.02 | 41.52 | 598,714 | +1.74(+4.38%) |
Jan 19, 2024 | 40.15 | 40.33 | 39.38 | 39.78 | 407,335 | -0.07(-0.17%) |
Jan 18, 2024 | 39.30 | 39.91 | 39.10 | 39.85 | 448,367 | +0.63(+1.60%) |
Jan 17, 2024 | 39.01 | 39.51 | 39.01 | 39.22 | 329,144 | -0.39(-0.98%) |
Jan 16, 2024 | 39.84 | 39.99 | 39.32 | 39.61 | 475,673 | -0.43(-1.07%) |
Jan 12, 2024 | 40.69 | 40.72 | 39.73 | 40.04 | 481,294 | -0.10(-0.25%) |
Jan 11, 2024 | 40.31 | 40.45 | 39.65 | 40.14 | 566,491 | -0.48(-1.18%) |
Jan 10, 2024 | 40.56 | 40.70 | 39.97 | 40.62 | 404,555 | -0.04(-0.10%) |
Jan 09, 2024 | 40.89 | 41.07 | 40.59 | 40.66 | 369,969 | -0.73(-1.76%) |
Jan 08, 2024 | 40.58 | 41.41 | 40.47 | 41.38 | 381,496 | +0.78(+1.91%) |
Jan 05, 2024 | 40.37 | 40.88 | 40.30 | 40.61 | 564,714 | +0.00(+0.00%) |
Jan 04, 2024 | 40.57 | 40.79 | 40.10 | 40.61 | 540,935 | +0.02(+0.05%) |
Jan 03, 2024 | 41.56 | 41.56 | 40.44 | 40.59 | 467,723 | -1.14(-2.72%) |
Jan 02, 2024 | 42.07 | 42.55 | 41.51 | 41.72 | 433,357 | -0.49(-1.16%) |
Dec 29, 2023 | 42.60 | 42.84 | 42.04 | 42.21 | 389,150 | -0.43(-1.00%) |
Dec 28, 2023 | 42.42 | 42.70 | 42.33 | 42.64 | 328,821 | +0.16(+0.37%) |
Dec 27, 2023 | 42.73 | 42.81 | 42.38 | 42.48 | 382,622 | -0.24(-0.56%) |
Dec 26, 2023 | 42.64 | 42.84 | 42.20 | 42.72 | 262,784 | +0.26(+0.61%) |
Dec 22, 2023 | 42.69 | 42.96 | 42.27 | 42.46 | 374,130 | +0.12(+0.28%) |
Dec 21, 2023 | 41.60 | 42.44 | 41.60 | 42.34 | 530,405 | +0.85(+2.06%) |
Dec 20, 2023 | 41.26 | 42.46 | 41.13 | 41.49 | 545,984 | -0.14(-0.33%) |
Dec 19, 2023 | 40.97 | 41.79 | 40.97 | 41.63 | 587,213 | +0.82(+2.02%) |
Dec 18, 2023 | 42.03 | 42.49 | 40.52 | 40.80 | 628,362 | -0.98(-2.35%) |
Dec 15, 2023 | 41.71 | 42.41 | 41.45 | 41.78 | 1,694,501 | +0.21(+0.50%) |
Dec 14, 2023 | 40.99 | 41.97 | 40.99 | 41.58 | 687,735 | +1.07(+2.65%) |
Dec 13, 2023 | 40.34 | 40.61 | 39.07 | 40.50 | 755,378 | +0.11(+0.27%) |
Dec 12, 2023 | 40.59 | 40.66 | 40.30 | 40.39 | 355,629 | -0.10(-0.25%) |
Dec 11, 2023 | 39.99 | 40.53 | 39.94 | 40.49 | 367,058 | +0.51(+1.27%) |
Dec 08, 2023 | 40.25 | 40.59 | 39.80 | 39.99 | 379,701 | -0.33(-0.81%) |
Dec 07, 2023 | 40.29 | 40.63 | 39.84 | 40.31 | 455,392 | +0.16(+0.40%) |
Dec 06, 2023 | 40.36 | 40.36 | 39.87 | 40.16 | 364,911 | +0.02(+0.05%) |
Dec 05, 2023 | 40.62 | 40.67 | 40.13 | 40.14 | 464,750 | -0.72(-1.75%) |
Dec 04, 2023 | 40.60 | 41.31 | 40.54 | 40.85 | 640,404 | +0.20(+0.49%) |
Dec 01, 2023 | 39.83 | 40.66 | 39.73 | 40.65 | 519,002 | +0.92(+2.32%) |
Nov 30, 2023 | 39.44 | 39.79 | 39.12 | 39.73 | 570,694 | +0.38(+0.96%) |
Nov 29, 2023 | 39.26 | 40.66 | 39.26 | 39.35 | 662,867 | +0.10(+0.25%) |
Nov 28, 2023 | 39.24 | 39.41 | 38.78 | 39.25 | 496,149 | -0.14(-0.35%) |
Nov 27, 2023 | 39.22 | 39.42 | 38.71 | 39.39 | 591,642 | +0.09(+0.23%) |
Nov 24, 2023 | 38.89 | 39.37 | 38.82 | 39.30 | 249,442 | +0.39(+1.00%) |
Nov 22, 2023 | 38.95 | 39.11 | 38.73 | 38.91 | 491,801 | +0.15(+0.38%) |
Nov 21, 2023 | 38.23 | 38.85 | 38.07 | 38.77 | 658,900 | +0.48(+1.25%) |
Nov 20, 2023 | 38.23 | 38.38 | 37.79 | 38.29 | 563,991 | +0.09(+0.23%) |
Nov 17, 2023 | 38.43 | 38.48 | 37.98 | 38.20 | 974,926 | -0.03(-0.08%) |
Nov 16, 2023 | 39.16 | 39.28 | 37.73 | 38.23 | 615,384 | -1.00(-2.56%) |
Nov 15, 2023 | 38.08 | 39.88 | 38.08 | 39.23 | 864,667 | +1.19(+3.13%) |
Nov 14, 2023 | 37.68 | 38.58 | 37.49 | 38.04 | 636,451 | +1.08(+2.93%) |
Nov 13, 2023 | 36.27 | 37.00 | 36.09 | 36.96 | 609,715 | +0.45(+1.22%) |
Nov 10, 2023 | 36.14 | 36.57 | 35.81 | 36.51 | 569,501 | +0.45(+1.24%) |
Nov 09, 2023 | 36.84 | 36.96 | 36.02 | 36.06 | 375,774 | -0.53(-1.44%) |
Nov 08, 2023 | 36.98 | 37.44 | 36.47 | 36.59 | 422,141 | -0.25(-0.67%) |
Nov 07, 2023 | 36.71 | 37.08 | 36.34 | 36.84 | 440,848 | -0.08(-0.22%) |
Nov 06, 2023 | 36.51 | 36.94 | 35.90 | 36.92 | 675,790 | +0.27(+0.73%) |
Nov 03, 2023 | 36.41 | 36.76 | 35.93 | 36.65 | 662,519 | +0.90(+2.53%) |
Nov 02, 2023 | 35.29 | 36.61 | 34.77 | 35.75 | 1,229,739 | +0.01(+0.03%) |
Nov 01, 2023 | 35.95 | 36.22 | 35.29 | 35.74 | 700,408 | -0.33(-0.91%) |
Oct 31, 2023 | 36.27 | 36.57 | 35.94 | 36.06 | 509,550 | -0.10(-0.27%) |
Oct 30, 2023 | 36.47 | 36.47 | 35.90 | 36.16 | 609,291 | +0.06(+0.17%) |
Oct 27, 2023 | 36.59 | 37.17 | 35.88 | 36.10 | 809,854 | -0.36(-0.98%) |
Oct 26, 2023 | 36.44 | 36.80 | 36.06 | 36.46 | 842,774 | +0.02(+0.05%) |
Oct 25, 2023 | 36.62 | 36.67 | 35.91 | 36.44 | 808,189 | -0.27(-0.73%) |
Oct 24, 2023 | 36.91 | 36.98 | 36.27 | 36.71 | 747,159 | +0.11(+0.30%) |
Oct 23, 2023 | 37.50 | 37.50 | 36.53 | 36.60 | 730,752 | -0.94(-2.51%) |
Oct 20, 2023 | 37.56 | 38.07 | 36.95 | 37.54 | 1,326,375 | +1.29(+3.56%) |
Oct 19, 2023 | 36.81 | 37.41 | 36.21 | 36.25 | 813,195 | -1.38(-3.67%) |
Oct 18, 2023 | 38.89 | 38.89 | 37.58 | 37.63 | 710,691 | -1.81(-4.58%) |
Oct 17, 2023 | 39.48 | 40.17 | 39.39 | 39.44 | 582,575 | +0.14(+0.35%) |
Oct 16, 2023 | 38.73 | 39.69 | 38.84 | 39.30 | 405,866 | +0.91(+2.38%) |
Oct 13, 2023 | 38.92 | 39.15 | 38.36 | 38.39 | 372,337 | -0.49(-1.25%) |
Oct 12, 2023 | 39.10 | 39.10 | 38.52 | 38.87 | 437,632 | -0.23(-0.58%) |
Oct 11, 2023 | 39.10 | 39.20 | 38.68 | 39.10 | 414,215 | -0.02(-0.05%) |
Oct 10, 2023 | 39.08 | 39.37 | 38.87 | 39.12 | 331,217 | +0.20(+0.51%) |
Oct 09, 2023 | 38.09 | 39.00 | 37.98 | 38.92 | 469,760 | +0.58(+1.50%) |
Oct 06, 2023 | 37.92 | 38.76 | 37.92 | 38.35 | 425,864 | +0.07(+0.18%) |
Oct 05, 2023 | 38.03 | 38.44 | 37.63 | 38.28 | 485,178 | +0.26(+0.68%) |
Oct 04, 2023 | 38.17 | 38.37 | 37.52 | 38.02 | 695,747 | -0.16(-0.42%) |
Oct 03, 2023 | 38.23 | 38.67 | 37.97 | 38.18 | 527,629 | -0.35(-0.90%) |
Oct 02, 2023 | 38.48 | 38.78 | 38.01 | 38.53 | 536,118 | -0.15(-0.39%) |
Sep 29, 2023 | 38.67 | 39.21 | 38.38 | 38.68 | 553,580 | +0.27(+0.70%) |
Sep 28, 2023 | 38.10 | 38.56 | 37.79 | 38.41 | 392,668 | +0.27(+0.70%) |
Sep 27, 2023 | 38.47 | 38.55 | 37.80 | 38.14 | 491,377 | -0.32(-0.82%) |
Sep 26, 2023 | 38.68 | 39.05 | 38.43 | 38.46 | 533,836 | -0.54(-1.40%) |
Sep 25, 2023 | 38.72 | 39.20 | 38.86 | 39.00 | 394,720 | +0.21(+0.54%) |
Sep 22, 2023 | 39.18 | 39.47 | 38.67 | 38.79 | 637,952 | -0.39(-0.98%) |
Sep 21, 2023 | 39.70 | 39.92 | 39.18 | 39.18 | 439,168 | -0.72(-1.81%) |
Sep 20, 2023 | 40.04 | 40.46 | 39.85 | 39.90 | 554,718 | +0.10(+0.25%) |
Sep 19, 2023 | 39.84 | 39.97 | 39.52 | 39.80 | 638,658 | -0.07(-0.17%) |
Sep 18, 2023 | 39.81 | 40.09 | 39.74 | 39.87 | 526,614 | +0.13(+0.32%) |
Sep 15, 2023 | 39.91 | 39.92 | 39.50 | 39.74 | 1,294,635 | -0.18(-0.45%) |
Sep 14, 2023 | 40.05 | 40.34 | 39.37 | 39.92 | 642,590 | +0.23(+0.57%) |
Sep 13, 2023 | 38.59 | 39.90 | 38.46 | 39.69 | 928,378 | +1.16(+3.00%) |
Sep 12, 2023 | 39.30 | 39.46 | 38.47 | 38.54 | 693,357 | -0.85(-2.16%) |
Sep 11, 2023 | 39.24 | 39.59 | 39.06 | 39.39 | 617,693 | +0.38(+0.96%) |
Sep 08, 2023 | 39.95 | 40.56 | 38.71 | 39.01 | 1,147,184 | -0.72(-1.82%) |
Sep 07, 2023 | 40.06 | 40.41 | 39.40 | 39.73 | 457,611 | -0.31(-0.77%) |
Sep 06, 2023 | 40.14 | 40.39 | 39.50 | 40.04 | 791,699 | -0.10(-0.25%) |
Sep 05, 2023 | 40.82 | 40.87 | 40.02 | 40.14 | 760,500 | -0.89(-2.17%) |
Sep 01, 2023 | 41.34 | 41.55 | 40.88 | 41.03 | 769,183 | -0.14(-0.34%) |
Aug 31, 2023 | 42.70 | 42.70 | 40.86 | 41.17 | 1,116,287 | -1.61(-3.77%) |
Aug 30, 2023 | 42.95 | 43.16 | 42.70 | 42.78 | 328,191 | -0.03(-0.07%) |
Aug 29, 2023 | 42.25 | 42.82 | 42.20 | 42.81 | 477,777 | +0.56(+1.33%) |
Aug 28, 2023 | 42.23 | 42.86 | 41.92 | 42.25 | 398,670 | +0.17(+0.40%) |
Aug 25, 2023 | 42.47 | 42.62 | 41.87 | 42.08 | 301,885 | -0.33(-0.77%) |
Aug 24, 2023 | 42.22 | 42.86 | 41.94 | 42.41 | 314,407 | +0.17(+0.40%) |
Aug 23, 2023 | 41.91 | 42.26 | 41.56 | 42.24 | 309,964 | +0.29(+0.68%) |
Aug 22, 2023 | 42.41 | 42.68 | 41.81 | 41.95 | 341,258 | -0.53(-1.26%) |
Aug 21, 2023 | 43.07 | 43.29 | 42.34 | 42.48 | 411,989 | -0.58(-1.36%) |
Aug 18, 2023 | 42.25 | 43.24 | 42.15 | 43.07 | 713,792 | +0.58(+1.37%) |
Aug 17, 2023 | 42.76 | 42.92 | 42.26 | 42.48 | 389,918 | -0.14(-0.32%) |
Aug 16, 2023 | 43.51 | 43.82 | 42.42 | 42.62 | 551,170 | -0.88(-2.02%) |
Aug 15, 2023 | 44.36 | 44.40 | 43.47 | 43.50 | 516,597 | -1.16(-2.59%) |
Aug 14, 2023 | 44.97 | 44.97 | 44.27 | 44.66 | 378,025 | -0.30(-0.66%) |
Aug 11, 2023 | 44.46 | 45.00 | 44.30 | 44.96 | 489,844 | +0.41(+0.91%) |
Aug 10, 2023 | 44.78 | 46.15 | 44.48 | 44.55 | 337,445 | -0.17(-0.38%) |
Aug 09, 2023 | 44.86 | 45.16 | 44.55 | 44.72 | 503,349 | -0.23(-0.51%) |
Aug 08, 2023 | 44.96 | 45.32 | 44.59 | 44.95 | 507,850 | -0.41(-0.89%) |
Aug 07, 2023 | 45.43 | 45.79 | 45.06 | 45.35 | 390,372 | +0.13(+0.28%) |
Aug 04, 2023 | 45.61 | 46.21 | 44.47 | 45.22 | 896,809 | -0.90(-1.95%) |
Aug 03, 2023 | 45.73 | 46.57 | 45.46 | 46.13 | 767,660 | +0.30(+0.65%) |
Aug 02, 2023 | 45.55 | 46.09 | 45.32 | 45.83 | 317,162 | -0.05(-0.11%) |
Aug 01, 2023 | 46.52 | 46.52 | 45.29 | 45.88 | 326,854 | -0.64(-1.38%) |
Jul 31, 2023 | 46.65 | 46.67 | 46.19 | 46.52 | 444,067 | -0.16(-0.34%) |
Jul 28, 2023 | 45.89 | 46.77 | 45.66 | 46.68 | 443,252 | +1.07(+2.34%) |
Jul 27, 2023 | 46.41 | 46.43 | 45.32 | 45.61 | 683,337 | -0.59(-1.28%) |
Jul 26, 2023 | 45.46 | 46.30 | 45.25 | 46.20 | 563,577 | +0.97(+2.14%) |
Jul 25, 2023 | 45.28 | 45.65 | 45.14 | 45.23 | 450,582 | -0.24(-0.52%) |
Jul 24, 2023 | 44.42 | 45.52 | 44.42 | 45.47 | 772,065 | +0.49(+1.10%) |
Jul 21, 2023 | 44.54 | 45.46 | 44.38 | 44.98 | 1,151,687 | +0.34(+0.75%) |
Jul 20, 2023 | 44.11 | 45.07 | 43.65 | 44.64 | 1,266,482 | +0.65(+1.48%) |
Jul 19, 2023 | 42.85 | 44.16 | 42.85 | 43.99 | 1,419,244 | +1.30(+3.04%) |
Jul 18, 2023 | 42.48 | 43.58 | 42.35 | 42.69 | 1,015,530 | +0.57(+1.36%) |
Jul 17, 2023 | 42.73 | 42.78 | 42.00 | 42.12 | 519,346 | -0.74(-1.73%) |
Jul 14, 2023 | 43.04 | 43.21 | 42.59 | 42.86 | 459,237 | -0.11(-0.25%) |
Jul 13, 2023 | 43.50 | 43.60 | 42.82 | 42.97 | 700,829 | -0.53(-1.23%) |
Jul 12, 2023 | 43.79 | 44.22 | 43.17 | 43.50 | 1,246,578 | +0.00(+0.00%) |
Jul 11, 2023 | 43.05 | 43.65 | 43.05 | 43.50 | 504,187 | +0.46(+1.08%) |
Jul 10, 2023 | 42.79 | 43.38 | 42.66 | 43.04 | 682,042 | +0.18(+0.42%) |
Jul 07, 2023 | 43.12 | 43.59 | 42.80 | 42.86 | 672,847 | -0.27(-0.62%) |
Jul 06, 2023 | 42.71 | 43.21 | 42.50 | 43.13 | 567,562 | +0.10(+0.23%) |
Jul 05, 2023 | 43.30 | 43.86 | 42.91 | 43.03 | 550,551 | -0.94(-2.14%) |
Jul 03, 2023 | 43.44 | 44.28 | 43.44 | 43.97 | 162,712 | +0.26(+0.59%) |
Jun 30, 2023 | 44.18 | 44.31 | 43.34 | 43.71 | 525,736 | -0.33(-0.74%) |
Jun 29, 2023 | 43.56 | 44.33 | 43.54 | 44.04 | 414,510 | +0.47(+1.09%) |
Jun 28, 2023 | 44.02 | 44.04 | 43.39 | 43.56 | 494,754 | -0.44(-1.01%) |
Jun 27, 2023 | 43.37 | 44.77 | 43.28 | 44.01 | 453,219 | +0.68(+1.57%) |
Jun 26, 2023 | 43.07 | 43.67 | 43.07 | 43.33 | 470,757 | +0.25(+0.57%) |
Jun 23, 2023 | 42.98 | 43.63 | 42.82 | 43.08 | 590,620 | -0.28(-0.64%) |
Jun 22, 2023 | 43.23 | 43.56 | 42.98 | 43.36 | 404,504 | +0.06(+0.14%) |
Jun 21, 2023 | 42.66 | 43.31 | 42.42 | 43.30 | 493,082 | +0.41(+0.97%) |
Jun 20, 2023 | 43.58 | 43.58 | 42.79 | 42.88 | 569,774 | -0.84(-1.92%) |
Jun 16, 2023 | 44.12 | 44.12 | 42.66 | 43.72 | 1,061,122 | -0.12(-0.27%) |
Jun 15, 2023 | 42.96 | 43.90 | 42.96 | 43.84 | 627,989 | -1.10(-2.46%) |
May 08, 2023 | 45.86 | 46.28 | 44.80 | 44.94 | 518,721 | -0.75(-1.64%) |
May 05, 2023 | 44.99 | 45.79 | 44.81 | 45.69 | 715,569 | +0.79(+1.76%) |
May 04, 2023 | 44.89 | 45.78 | 43.32 | 44.91 | 1,092,323 | -0.62(-1.36%) |
May 03, 2023 | 45.44 | 46.38 | 45.25 | 45.53 | 655,383 | +0.09(+0.20%) |
May 02, 2023 | 45.37 | 45.57 | 44.45 | 45.44 | 449,949 | -0.14(-0.30%) |