Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 35.15 | 35.29 | 34.85 | 35.09 | 314,975 | -0.25(-0.71%) |
Apr 29, 2024 | 35.00 | 35.41 | 34.96 | 35.34 | 359,340 | +0.37(+1.06%) |
Apr 26, 2024 | 34.68 | 35.09 | 34.39 | 34.97 | 418,820 | +0.29(+0.84%) |
Apr 25, 2024 | 34.19 | 34.83 | 34.05 | 34.68 | 461,202 | +0.22(+0.64%) |
Apr 24, 2024 | 34.80 | 34.95 | 34.24 | 34.46 | 360,541 | -0.40(-1.15%) |
Apr 23, 2024 | 34.47 | 34.99 | 34.38 | 34.86 | 567,798 | +0.40(+1.16%) |
Apr 22, 2024 | 33.50 | 34.57 | 33.41 | 34.46 | 804,039 | +2.10(+6.49%) |
Apr 19, 2024 | 32.17 | 32.79 | 32.17 | 32.36 | 502,260 | +0.19(+0.59%) |
Apr 18, 2024 | 32.05 | 32.21 | 31.80 | 32.17 | 708,976 | +0.20(+0.63%) |
Apr 17, 2024 | 32.27 | 32.42 | 31.90 | 31.97 | 588,196 | -0.19(-0.59%) |
Apr 16, 2024 | 32.20 | 32.59 | 31.75 | 32.16 | 485,663 | -0.29(-0.89%) |
Apr 15, 2024 | 32.92 | 33.06 | 32.13 | 32.45 | 628,790 | -0.43(-1.31%) |
Apr 12, 2024 | 33.25 | 33.30 | 32.68 | 32.88 | 629,609 | -0.51(-1.53%) |
Apr 11, 2024 | 33.06 | 33.43 | 32.87 | 33.39 | 456,544 | +0.28(+0.85%) |
Apr 10, 2024 | 32.83 | 33.11 | 32.61 | 33.11 | 501,501 | -0.34(-1.02%) |
Apr 09, 2024 | 33.58 | 33.64 | 33.16 | 33.45 | 369,767 | -0.17(-0.51%) |
Apr 08, 2024 | 33.40 | 33.72 | 33.39 | 33.62 | 410,137 | +0.18(+0.54%) |
Apr 05, 2024 | 33.50 | 33.85 | 33.30 | 33.44 | 488,883 | -0.04(-0.12%) |
Apr 04, 2024 | 33.59 | 33.76 | 33.10 | 33.48 | 630,939 | +0.28(+0.84%) |
Apr 03, 2024 | 31.87 | 33.20 | 31.87 | 33.20 | 575,567 | +1.22(+3.81%) |
Apr 02, 2024 | 32.13 | 32.25 | 31.33 | 31.98 | 716,428 | -0.52(-1.60%) |
Apr 01, 2024 | 32.85 | 32.86 | 32.37 | 32.50 | 442,463 | -0.28(-0.85%) |
Mar 28, 2024 | 33.05 | 33.12 | 32.80 | 32.78 | 513,595 | -0.34(-1.03%) |
Mar 27, 2024 | 32.94 | 33.18 | 32.58 | 33.12 | 482,880 | +0.29(+0.88%) |
Mar 26, 2024 | 33.60 | 33.89 | 32.61 | 32.83 | 583,378 | -0.47(-1.41%) |
Mar 25, 2024 | 33.11 | 33.40 | 32.00 | 33.30 | 679,272 | +1.04(+3.22%) |
Mar 22, 2024 | 32.35 | 32.39 | 31.96 | 32.26 | 417,930 | -0.04(-0.12%) |
Mar 21, 2024 | 32.04 | 32.32 | 31.76 | 32.30 | 508,930 | +0.33(+1.03%) |
Mar 20, 2024 | 31.53 | 32.05 | 31.53 | 31.97 | 404,628 | +0.35(+1.11%) |
Mar 19, 2024 | 31.66 | 31.80 | 31.40 | 31.62 | 271,940 | -0.09(-0.28%) |
Mar 18, 2024 | 31.85 | 32.00 | 31.47 | 31.71 | 346,581 | -0.25(-0.78%) |
Mar 15, 2024 | 31.93 | 32.15 | 31.66 | 31.96 | 1,418,994 | +0.07(+0.22%) |
Mar 14, 2024 | 32.25 | 32.29 | 31.58 | 31.89 | 575,450 | -0.47(-1.45%) |
Mar 13, 2024 | 32.20 | 32.44 | 31.95 | 32.36 | 596,371 | +0.13(+0.40%) |
Mar 12, 2024 | 32.10 | 32.41 | 31.94 | 32.23 | 602,527 | +0.19(+0.59%) |
Mar 11, 2024 | 31.86 | 32.10 | 31.71 | 32.04 | 323,246 | +0.16(+0.50%) |
Mar 08, 2024 | 32.35 | 32.92 | 31.56 | 31.88 | 568,682 | -0.19(-0.59%) |
Mar 07, 2024 | 31.65 | 32.09 | 31.65 | 32.07 | 410,782 | +0.55(+1.74%) |
Mar 06, 2024 | 32.23 | 32.25 | 31.29 | 31.52 | 424,123 | -0.57(-1.78%) |
Mar 05, 2024 | 32.13 | 32.37 | 32.00 | 32.09 | 512,665 | -0.06(-0.19%) |
Mar 04, 2024 | 33.00 | 33.40 | 31.84 | 32.15 | 850,759 | -1.08(-3.25%) |
Mar 01, 2024 | 33.39 | 33.96 | 32.32 | 33.23 | 1,819,399 | +2.03(+6.51%) |
Feb 29, 2024 | 31.03 | 31.56 | 30.75 | 31.20 | 834,959 | +0.40(+1.30%) |
Feb 28, 2024 | 30.50 | 31.07 | 30.48 | 30.80 | 517,399 | +0.32(+1.05%) |
Feb 27, 2024 | 30.38 | 30.50 | 30.21 | 30.48 | 319,822 | +0.34(+1.13%) |
Feb 26, 2024 | 29.67 | 30.21 | 29.67 | 30.14 | 292,365 | +0.27(+0.90%) |
Feb 23, 2024 | 29.99 | 30.10 | 29.79 | 29.87 | 198,437 | -0.10(-0.33%) |
Feb 22, 2024 | 30.21 | 30.32 | 29.87 | 29.97 | 317,621 | -0.29(-0.96%) |
Feb 21, 2024 | 30.30 | 30.50 | 29.84 | 30.26 | 315,155 | -0.03(-0.10%) |
Feb 20, 2024 | 29.68 | 30.31 | 29.64 | 30.29 | 392,047 | +0.30(+1.00%) |
Feb 16, 2024 | 29.94 | 30.19 | 29.87 | 29.99 | 283,382 | -0.33(-1.09%) |
Feb 15, 2024 | 30.29 | 30.46 | 30.04 | 30.32 | 299,189 | +0.17(+0.56%) |
Feb 14, 2024 | 30.33 | 30.37 | 29.64 | 30.15 | 367,522 | +0.20(+0.67%) |
Feb 13, 2024 | 29.51 | 30.07 | 29.51 | 29.95 | 388,424 | -0.69(-2.25%) |
Feb 12, 2024 | 29.95 | 30.76 | 29.95 | 30.64 | 431,199 | +0.69(+2.30%) |
Feb 09, 2024 | 29.97 | 30.27 | 29.88 | 29.95 | 327,335 | -0.07(-0.23%) |
Feb 08, 2024 | 29.74 | 30.30 | 29.56 | 30.02 | 421,009 | +0.46(+1.56%) |
Feb 07, 2024 | 29.49 | 29.57 | 29.01 | 29.56 | 341,302 | -0.03(-0.10%) |
Feb 06, 2024 | 29.47 | 30.00 | 29.34 | 29.59 | 415,039 | +0.09(+0.31%) |
Feb 05, 2024 | 29.89 | 30.08 | 29.26 | 29.50 | 692,654 | -0.86(-2.83%) |
Feb 02, 2024 | 30.22 | 30.81 | 30.03 | 30.36 | 605,586 | -0.15(-0.49%) |
Feb 01, 2024 | 28.63 | 30.84 | 28.34 | 30.51 | 1,456,076 | +2.44(+8.69%) |
Jan 31, 2024 | 28.37 | 29.03 | 28.07 | 28.07 | 784,571 | -0.22(-0.78%) |
Jan 30, 2024 | 28.28 | 28.53 | 28.07 | 28.29 | 595,322 | -0.21(-0.74%) |
Jan 29, 2024 | 28.57 | 28.73 | 28.27 | 28.50 | 424,383 | +0.00(+0.00%) |
Jan 26, 2024 | 28.84 | 29.07 | 28.35 | 28.50 | 430,795 | -0.09(-0.31%) |
Jan 25, 2024 | 28.63 | 28.65 | 27.73 | 28.59 | 880,406 | +0.32(+1.13%) |
Jan 24, 2024 | 29.46 | 29.46 | 28.26 | 28.27 | 380,541 | -0.98(-3.35%) |
Jan 23, 2024 | 29.90 | 29.90 | 29.03 | 29.25 | 365,763 | -0.35(-1.18%) |
Jan 22, 2024 | 29.50 | 29.75 | 29.24 | 29.60 | 530,237 | +0.20(+0.68%) |
Jan 19, 2024 | 29.15 | 29.41 | 28.65 | 29.40 | 375,952 | +0.37(+1.27%) |
Jan 18, 2024 | 28.82 | 29.09 | 28.49 | 29.03 | 348,390 | +0.48(+1.68%) |
Jan 17, 2024 | 28.39 | 28.86 | 28.22 | 28.55 | 451,358 | -0.23(-0.80%) |
Jan 16, 2024 | 28.39 | 28.80 | 28.20 | 28.78 | 385,146 | +0.16(+0.56%) |
Jan 12, 2024 | 28.66 | 28.66 | 28.35 | 28.62 | 482,990 | +0.51(+1.81%) |
Jan 11, 2024 | 28.12 | 28.28 | 27.64 | 28.11 | 298,363 | -0.12(-0.43%) |
Jan 10, 2024 | 28.01 | 28.25 | 27.82 | 28.23 | 374,642 | +0.06(+0.21%) |
Jan 09, 2024 | 28.29 | 28.44 | 28.01 | 28.17 | 237,430 | -0.49(-1.71%) |
Jan 08, 2024 | 28.16 | 28.70 | 27.81 | 28.66 | 390,998 | +0.40(+1.42%) |
Jan 05, 2024 | 28.52 | 29.05 | 28.24 | 28.26 | 418,499 | -0.42(-1.46%) |
Jan 04, 2024 | 28.40 | 29.01 | 28.26 | 28.68 | 566,823 | +0.08(+0.28%) |
Jan 03, 2024 | 29.31 | 29.31 | 28.44 | 28.60 | 488,033 | -0.99(-3.35%) |
Jan 02, 2024 | 29.27 | 30.10 | 29.12 | 29.59 | 425,219 | +0.02(+0.07%) |
Dec 29, 2023 | 29.77 | 30.02 | 29.57 | 29.57 | 394,617 | -0.30(-1.00%) |
Dec 28, 2023 | 29.65 | 29.92 | 29.61 | 29.87 | 273,381 | +0.02(+0.07%) |
Dec 27, 2023 | 30.00 | 30.32 | 29.83 | 29.85 | 411,730 | -0.09(-0.30%) |
Dec 26, 2023 | 29.63 | 29.98 | 29.38 | 29.94 | 252,103 | +0.50(+1.70%) |
Dec 22, 2023 | 29.40 | 29.61 | 29.21 | 29.44 | 348,626 | +0.07(+0.24%) |
Dec 21, 2023 | 29.89 | 29.99 | 29.17 | 29.37 | 366,494 | -0.16(-0.54%) |
Dec 20, 2023 | 29.79 | 30.55 | 29.40 | 29.53 | 688,627 | -0.47(-1.57%) |
Dec 19, 2023 | 29.90 | 30.25 | 29.69 | 30.00 | 738,083 | +0.35(+1.18%) |
Dec 18, 2023 | 29.02 | 29.95 | 28.96 | 29.65 | 920,256 | +0.41(+1.40%) |
Dec 15, 2023 | 28.31 | 29.28 | 27.96 | 29.24 | 2,616,792 | +1.06(+3.76%) |
Dec 14, 2023 | 27.76 | 28.35 | 27.66 | 28.18 | 846,272 | +0.93(+3.41%) |
Dec 13, 2023 | 26.19 | 27.43 | 26.05 | 27.25 | 597,365 | +1.11(+4.25%) |
Dec 12, 2023 | 26.80 | 26.80 | 26.07 | 26.14 | 469,593 | -0.71(-2.64%) |
Dec 11, 2023 | 27.00 | 27.22 | 26.62 | 26.85 | 567,805 | -0.17(-0.63%) |
Dec 08, 2023 | 27.59 | 27.84 | 26.92 | 27.02 | 576,716 | -0.71(-2.56%) |
Dec 07, 2023 | 27.59 | 28.03 | 27.39 | 27.73 | 502,570 | +0.07(+0.25%) |
Dec 06, 2023 | 27.65 | 28.04 | 27.44 | 27.66 | 512,067 | +0.04(+0.14%) |
Dec 05, 2023 | 28.40 | 28.52 | 27.61 | 27.62 | 682,355 | -0.95(-3.33%) |
Dec 04, 2023 | 28.52 | 29.34 | 28.29 | 28.57 | 610,417 | +0.05(+0.18%) |
Dec 01, 2023 | 27.63 | 28.56 | 27.11 | 28.52 | 650,522 | +0.31(+1.10%) |
Nov 30, 2023 | 27.97 | 28.25 | 27.64 | 28.21 | 511,783 | +0.32(+1.15%) |
Nov 29, 2023 | 27.95 | 28.40 | 27.61 | 27.89 | 528,482 | +0.24(+0.87%) |
Nov 28, 2023 | 28.16 | 28.46 | 27.48 | 27.65 | 635,813 | -0.52(-1.85%) |
Nov 27, 2023 | 26.80 | 28.31 | 26.66 | 28.17 | 1,369,202 | +1.41(+5.27%) |
Nov 24, 2023 | 26.45 | 27.20 | 26.32 | 26.76 | 984,285 | +1.01(+3.92%) |
Nov 22, 2023 | 25.84 | 26.09 | 25.57 | 25.75 | 559,496 | -0.03(-0.12%) |
Nov 21, 2023 | 26.04 | 26.04 | 25.70 | 25.78 | 821,926 | -0.21(-0.81%) |
Nov 20, 2023 | 25.75 | 26.04 | 25.58 | 25.99 | 657,579 | +0.27(+1.05%) |
Nov 17, 2023 | 25.81 | 25.92 | 25.52 | 25.72 | 399,453 | +0.21(+0.82%) |
Nov 16, 2023 | 26.02 | 26.14 | 25.25 | 25.51 | 287,339 | -0.64(-2.45%) |
Nov 15, 2023 | 25.92 | 26.73 | 25.86 | 26.15 | 622,342 | +0.12(+0.46%) |
Nov 14, 2023 | 25.25 | 26.25 | 25.18 | 26.03 | 685,346 | +1.53(+6.24%) |
Nov 13, 2023 | 24.55 | 24.66 | 24.30 | 24.50 | 410,799 | -0.29(-1.17%) |
Nov 10, 2023 | 24.48 | 24.93 | 24.31 | 24.79 | 857,155 | +0.31(+1.27%) |
Nov 09, 2023 | 25.27 | 25.34 | 24.46 | 24.48 | 632,808 | -0.71(-2.82%) |
Nov 08, 2023 | 26.26 | 26.34 | 25.00 | 25.19 | 898,541 | -0.99(-3.78%) |
Nov 07, 2023 | 26.43 | 26.43 | 25.82 | 26.18 | 644,483 | -0.28(-1.06%) |
Nov 06, 2023 | 26.68 | 26.87 | 26.00 | 26.46 | 732,246 | -0.32(-1.19%) |
Nov 03, 2023 | 26.29 | 26.96 | 25.92 | 26.78 | 869,417 | +0.88(+3.40%) |
Nov 02, 2023 | 25.53 | 26.90 | 25.50 | 25.90 | 1,199,020 | +0.40(+1.57%) |
Nov 01, 2023 | 25.25 | 25.50 | 24.93 | 25.50 | 1,214,880 | +0.38(+1.51%) |
Oct 31, 2023 | 24.58 | 25.39 | 24.51 | 25.12 | 777,554 | +0.62(+2.53%) |
Oct 30, 2023 | 24.83 | 24.97 | 24.30 | 24.50 | 451,714 | -0.25(-1.01%) |
Oct 27, 2023 | 25.22 | 25.43 | 24.67 | 24.75 | 747,400 | -0.44(-1.75%) |
Oct 26, 2023 | 24.58 | 25.35 | 24.30 | 25.19 | 1,128,713 | +0.79(+3.24%) |
Oct 25, 2023 | 23.67 | 24.58 | 23.33 | 24.40 | 519,012 | +0.54(+2.26%) |
Oct 24, 2023 | 23.91 | 24.01 | 23.49 | 23.86 | 778,211 | -0.04(-0.17%) |
Oct 23, 2023 | 24.25 | 24.44 | 23.89 | 23.90 | 1,079,571 | -0.37(-1.52%) |
Oct 20, 2023 | 24.48 | 24.71 | 24.24 | 24.27 | 1,063,367 | -0.18(-0.74%) |
Oct 19, 2023 | 24.60 | 25.20 | 24.24 | 24.45 | 2,154,506 | -0.16(-0.65%) |
Oct 18, 2023 | 24.56 | 25.03 | 23.92 | 24.61 | 1,626,426 | -0.26(-1.05%) |
Oct 17, 2023 | 24.80 | 25.45 | 24.38 | 24.87 | 1,908,326 | -0.15(-0.60%) |
Oct 16, 2023 | 26.22 | 28.44 | 24.51 | 25.02 | 6,875,825 | -7.78(-23.72%) |
Oct 13, 2023 | 31.84 | 33.13 | 31.49 | 32.80 | 929,939 | +1.03(+3.24%) |
Oct 12, 2023 | 32.62 | 32.62 | 31.25 | 31.77 | 513,275 | -0.84(-2.58%) |
Oct 11, 2023 | 32.10 | 32.70 | 32.01 | 32.61 | 481,559 | +0.49(+1.53%) |
Oct 10, 2023 | 31.50 | 32.81 | 31.50 | 32.12 | 670,770 | +0.73(+2.33%) |
Oct 09, 2023 | 30.97 | 31.65 | 30.80 | 31.39 | 495,825 | +0.29(+0.93%) |
Oct 06, 2023 | 30.57 | 31.53 | 30.18 | 31.10 | 606,606 | +0.51(+1.67%) |
Oct 05, 2023 | 30.95 | 31.16 | 30.23 | 30.59 | 672,904 | -0.51(-1.64%) |
Oct 04, 2023 | 31.41 | 31.41 | 30.69 | 31.10 | 364,250 | -0.38(-1.21%) |
Oct 03, 2023 | 32.04 | 32.25 | 30.93 | 31.48 | 509,362 | -0.63(-1.96%) |
Oct 02, 2023 | 33.07 | 33.25 | 31.44 | 32.11 | 717,114 | -1.01(-3.05%) |
Sep 29, 2023 | 33.33 | 33.44 | 32.90 | 33.12 | 480,663 | -0.11(-0.33%) |
Sep 28, 2023 | 32.90 | 33.78 | 32.90 | 33.23 | 798,331 | +0.40(+1.22%) |
Sep 27, 2023 | 31.58 | 32.86 | 31.53 | 32.83 | 862,886 | +1.39(+4.42%) |
Sep 26, 2023 | 31.80 | 32.37 | 31.43 | 31.44 | 542,954 | -0.35(-1.10%) |
Sep 25, 2023 | 31.48 | 31.85 | 31.64 | 31.79 | 365,528 | +0.16(+0.51%) |
Sep 22, 2023 | 31.76 | 32.06 | 31.56 | 31.63 | 429,598 | -0.13(-0.41%) |
Sep 21, 2023 | 31.20 | 32.18 | 31.00 | 31.76 | 645,022 | +0.54(+1.73%) |
Sep 20, 2023 | 30.89 | 32.08 | 30.80 | 31.22 | 688,943 | +0.50(+1.63%) |
Sep 19, 2023 | 30.35 | 31.12 | 30.21 | 30.72 | 479,758 | +0.39(+1.29%) |
Sep 18, 2023 | 29.65 | 30.75 | 29.56 | 30.33 | 666,551 | +0.83(+2.81%) |
Sep 15, 2023 | 29.75 | 29.93 | 29.29 | 29.50 | 1,405,351 | -0.22(-0.74%) |
Sep 14, 2023 | 28.66 | 29.75 | 28.61 | 29.72 | 434,824 | +1.31(+4.61%) |
Sep 13, 2023 | 28.45 | 28.70 | 28.20 | 28.41 | 336,079 | +0.04(+0.14%) |
Sep 12, 2023 | 27.75 | 28.38 | 27.70 | 28.37 | 495,439 | +0.53(+1.90%) |
Sep 11, 2023 | 28.39 | 28.76 | 27.82 | 27.84 | 408,624 | -0.49(-1.73%) |
Sep 08, 2023 | 27.88 | 28.48 | 27.54 | 28.33 | 445,464 | +0.68(+2.46%) |
Sep 07, 2023 | 28.00 | 28.00 | 27.39 | 27.65 | 499,875 | -0.41(-1.46%) |
Sep 06, 2023 | 27.67 | 28.23 | 27.18 | 28.06 | 541,264 | +0.24(+0.86%) |
Sep 05, 2023 | 29.04 | 29.04 | 27.68 | 27.82 | 529,665 | -1.53(-5.21%) |
Sep 01, 2023 | 29.33 | 29.72 | 29.20 | 29.35 | 291,378 | +0.10(+0.34%) |
Aug 31, 2023 | 29.11 | 29.39 | 29.05 | 29.25 | 293,616 | +0.16(+0.55%) |
Aug 30, 2023 | 28.81 | 29.18 | 28.68 | 29.09 | 232,456 | +0.14(+0.48%) |
Aug 29, 2023 | 28.80 | 29.04 | 28.57 | 28.95 | 314,640 | +0.18(+0.63%) |
Aug 28, 2023 | 28.60 | 28.94 | 28.60 | 28.77 | 481,447 | +0.23(+0.81%) |
Aug 25, 2023 | 28.44 | 28.70 | 28.20 | 28.54 | 302,208 | +0.20(+0.71%) |
Aug 24, 2023 | 28.72 | 28.99 | 28.10 | 28.34 | 336,824 | -0.52(-1.80%) |
Aug 23, 2023 | 28.86 | 29.05 | 28.60 | 28.86 | 247,438 | -0.07(-0.24%) |
Aug 22, 2023 | 29.08 | 29.51 | 28.89 | 28.93 | 278,067 | -0.40(-1.36%) |
Aug 21, 2023 | 29.52 | 29.99 | 29.31 | 29.33 | 355,273 | -0.14(-0.48%) |
Aug 18, 2023 | 29.20 | 29.51 | 29.12 | 29.47 | 320,483 | +0.06(+0.20%) |
Aug 17, 2023 | 29.99 | 30.09 | 29.36 | 29.41 | 351,761 | -0.25(-0.84%) |
Aug 16, 2023 | 29.34 | 30.03 | 29.34 | 29.66 | 421,918 | +0.25(+0.85%) |
Aug 15, 2023 | 29.29 | 29.77 | 29.15 | 29.41 | 278,926 | -0.06(-0.20%) |
Aug 14, 2023 | 29.50 | 29.65 | 29.29 | 29.47 | 344,908 | -0.27(-0.91%) |
Aug 11, 2023 | 29.29 | 29.86 | 29.29 | 29.74 | 267,275 | +0.36(+1.23%) |
Aug 10, 2023 | 29.89 | 30.36 | 29.31 | 29.38 | 424,038 | -0.38(-1.28%) |
Aug 09, 2023 | 30.15 | 30.15 | 29.63 | 29.76 | 314,168 | -0.39(-1.29%) |
Aug 08, 2023 | 29.88 | 30.18 | 29.55 | 30.15 | 323,079 | -0.06(-0.20%) |
Aug 07, 2023 | 30.48 | 30.58 | 30.05 | 30.21 | 338,516 | -0.14(-0.46%) |
Aug 04, 2023 | 30.08 | 30.78 | 29.98 | 30.35 | 381,035 | +0.33(+1.10%) |
Aug 03, 2023 | 30.32 | 30.33 | 29.44 | 30.02 | 293,844 | -0.33(-1.09%) |
Aug 02, 2023 | 30.92 | 31.09 | 30.33 | 30.35 | 277,026 | -0.72(-2.32%) |
Aug 01, 2023 | 30.35 | 31.10 | 29.98 | 31.07 | 465,743 | +0.77(+2.54%) |
Jul 31, 2023 | 29.80 | 30.35 | 29.34 | 30.30 | 462,488 | +0.53(+1.78%) |
Jul 28, 2023 | 31.40 | 31.41 | 29.77 | 29.77 | 692,970 | -0.87(-2.84%) |
Jul 27, 2023 | 28.79 | 32.05 | 28.70 | 30.64 | 1,154,880 | +1.50(+5.15%) |
Jul 26, 2023 | 28.60 | 29.23 | 28.57 | 29.14 | 509,694 | +0.40(+1.39%) |
Jul 25, 2023 | 28.92 | 29.12 | 28.73 | 28.74 | 390,994 | -0.20(-0.69%) |
Jul 24, 2023 | 29.12 | 29.43 | 28.83 | 28.94 | 390,795 | -0.13(-0.45%) |
Jul 21, 2023 | 28.99 | 29.13 | 28.80 | 29.07 | 350,799 | +0.08(+0.28%) |
Jul 20, 2023 | 29.28 | 29.28 | 28.85 | 28.99 | 314,816 | -0.23(-0.79%) |
Jul 19, 2023 | 28.91 | 29.46 | 28.86 | 29.22 | 435,180 | +0.25(+0.86%) |
Jul 18, 2023 | 28.61 | 29.34 | 28.60 | 28.97 | 282,091 | +0.29(+1.01%) |
Jul 17, 2023 | 29.51 | 29.64 | 28.68 | 28.68 | 364,041 | -0.83(-2.81%) |
Jul 14, 2023 | 29.69 | 29.69 | 28.97 | 29.51 | 350,319 | -0.25(-0.84%) |
Jul 13, 2023 | 28.94 | 30.13 | 28.56 | 29.76 | 857,389 | +0.95(+3.30%) |
Jul 12, 2023 | 28.35 | 29.08 | 28.26 | 28.81 | 547,797 | +0.86(+3.08%) |
Jul 11, 2023 | 27.95 | 28.17 | 27.76 | 27.95 | 296,124 | +0.16(+0.58%) |
Jul 10, 2023 | 27.45 | 28.00 | 27.41 | 27.79 | 416,358 | +0.38(+1.39%) |
Jul 07, 2023 | 27.55 | 27.68 | 27.19 | 27.41 | 289,955 | -0.06(-0.22%) |
Jul 06, 2023 | 27.30 | 27.58 | 26.91 | 27.47 | 326,877 | -0.05(-0.18%) |
Jul 05, 2023 | 27.83 | 27.86 | 27.30 | 27.52 | 463,556 | -0.47(-1.68%) |
Jul 03, 2023 | 27.56 | 28.25 | 27.56 | 27.99 | 279,906 | +0.32(+1.16%) |
Jun 30, 2023 | 27.99 | 28.05 | 27.67 | 27.67 | 420,553 | -0.28(-1.00%) |
Jun 29, 2023 | 27.71 | 28.14 | 27.67 | 27.95 | 426,363 | +0.24(+0.87%) |
Jun 28, 2023 | 27.90 | 27.90 | 27.56 | 27.71 | 265,420 | -0.20(-0.72%) |
Jun 27, 2023 | 27.26 | 28.00 | 27.18 | 27.91 | 401,487 | +0.60(+2.20%) |
Jun 26, 2023 | 27.14 | 27.63 | 27.14 | 27.31 | 347,669 | +0.28(+1.04%) |
Jun 23, 2023 | 26.90 | 27.58 | 26.84 | 27.03 | 612,074 | -0.18(-0.66%) |
Jun 22, 2023 | 27.61 | 27.61 | 26.96 | 27.21 | 336,855 | -0.45(-1.63%) |
Jun 21, 2023 | 27.45 | 27.75 | 27.17 | 27.66 | 324,683 | +0.20(+0.73%) |
Jun 20, 2023 | 28.00 | 28.08 | 27.32 | 27.46 | 583,062 | -0.27(-0.97%) |
Jun 16, 2023 | 27.99 | 27.99 | 27.11 | 27.73 | 1,203,643 | -0.12(-0.43%) |
Jun 15, 2023 | 27.58 | 27.85 | 26.96 | 27.85 | 583,862 | +0.04(+0.14%) |
Jun 14, 2023 | 27.95 | 28.00 | 27.53 | 27.81 | 746,858 | -0.15(-0.54%) |
Jun 13, 2023 | 27.75 | 28.04 | 27.64 | 27.96 | 406,202 | +0.27(+0.98%) |
Jun 12, 2023 | 27.78 | 28.00 | 27.48 | 27.69 | 386,833 | -0.01(-0.04%) |
Jun 09, 2023 | 28.58 | 28.58 | 27.34 | 27.70 | 407,453 | -0.81(-2.84%) |
Jun 08, 2023 | 28.74 | 28.89 | 28.00 | 28.51 | 286,318 | -0.39(-1.35%) |
Jun 07, 2023 | 27.76 | 29.11 | 27.76 | 28.90 | 663,304 | +1.42(+5.17%) |
Jun 06, 2023 | 26.33 | 27.57 | 26.33 | 27.48 | 360,037 | +1.06(+4.01%) |
Jun 05, 2023 | 26.69 | 27.22 | 26.04 | 26.42 | 366,622 | -0.83(-3.05%) |
Jun 02, 2023 | 26.56 | 27.25 | 26.52 | 27.25 | 479,020 | +1.04(+3.97%) |
Jun 01, 2023 | 26.50 | 26.69 | 26.11 | 26.21 | 489,419 | -0.42(-1.58%) |
May 31, 2023 | 27.30 | 27.40 | 25.99 | 26.63 | 661,320 | -0.90(-3.27%) |
May 30, 2023 | 28.04 | 28.19 | 27.18 | 27.53 | 507,477 | -0.44(-1.57%) |
May 26, 2023 | 27.90 | 28.21 | 27.65 | 27.97 | 306,937 | +0.03(+0.11%) |
May 25, 2023 | 27.81 | 28.10 | 27.51 | 27.94 | 377,866 | -0.14(-0.50%) |
May 24, 2023 | 28.05 | 28.28 | 27.88 | 28.08 | 333,694 | -0.01(-0.04%) |
May 23, 2023 | 28.11 | 28.57 | 28.03 | 28.09 | 369,768 | +0.00(+0.00%) |
May 22, 2023 | 28.42 | 28.52 | 27.99 | 28.09 | 352,453 | -0.22(-0.78%) |
May 19, 2023 | 28.44 | 28.51 | 28.00 | 28.31 | 329,726 | -0.08(-0.28%) |
May 18, 2023 | 28.63 | 28.72 | 28.08 | 28.39 | 403,685 | -0.22(-0.77%) |
May 17, 2023 | 27.92 | 28.66 | 27.70 | 28.61 | 451,166 | +0.80(+2.88%) |
May 16, 2023 | 27.66 | 27.91 | 27.44 | 27.81 | 312,400 | -0.28(-1.00%) |
May 15, 2023 | 27.75 | 28.30 | 27.58 | 28.09 | 350,270 | +0.43(+1.55%) |
May 12, 2023 | 28.13 | 28.18 | 27.30 | 27.66 | 439,772 | -0.42(-1.50%) |
May 11, 2023 | 27.62 | 28.23 | 27.52 | 28.08 | 349,970 | +0.40(+1.45%) |
May 10, 2023 | 28.51 | 28.51 | 27.41 | 27.68 | 467,067 | -0.39(-1.39%) |
May 09, 2023 | 28.15 | 28.51 | 27.56 | 28.07 | 545,202 | -0.23(-0.81%) |
May 08, 2023 | 28.77 | 28.88 | 27.97 | 28.30 | 640,101 | -0.59(-2.04%) |
May 05, 2023 | 28.59 | 29.62 | 28.44 | 28.89 | 1,103,102 | +0.95(+3.40%) |
May 04, 2023 | 24.47 | 28.57 | 24.47 | 27.94 | 2,003,942 | +3.94(+16.42%) |
May 03, 2023 | 24.16 | 24.66 | 23.99 | 24.00 | 838,742 | -0.20(-0.83%) |
May 02, 2023 | 24.45 | 24.57 | 23.91 | 24.20 | 692,344 | -0.44(-1.79%) |