Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 55.75 | 56.14 | 54.80 | 55.29 | 660,892 | -0.25(-0.45%) |
Apr 29, 2024 | 55.24 | 55.67 | 54.81 | 55.54 | 590,858 | +0.41(+0.74%) |
Apr 26, 2024 | 54.64 | 55.23 | 53.80 | 55.13 | 443,321 | +0.55(+1.01%) |
Apr 25, 2024 | 53.38 | 54.64 | 52.86 | 54.58 | 463,024 | +1.00(+1.87%) |
Apr 24, 2024 | 53.78 | 54.04 | 53.22 | 53.58 | 622,511 | -0.33(-0.61%) |
Apr 23, 2024 | 53.51 | 54.48 | 53.29 | 53.91 | 484,806 | +0.31(+0.58%) |
Apr 22, 2024 | 53.12 | 53.93 | 52.40 | 53.60 | 802,046 | +0.57(+1.07%) |
Apr 19, 2024 | 51.73 | 53.17 | 51.72 | 53.03 | 508,164 | +1.42(+2.75%) |
Apr 18, 2024 | 52.64 | 52.99 | 51.34 | 51.61 | 385,810 | -1.10(-2.09%) |
Apr 17, 2024 | 52.58 | 53.40 | 52.41 | 52.71 | 403,832 | +0.25(+0.48%) |
Apr 16, 2024 | 52.12 | 52.53 | 51.43 | 52.46 | 341,465 | +0.03(+0.06%) |
Apr 15, 2024 | 52.45 | 53.21 | 52.15 | 52.43 | 292,117 | +0.27(+0.52%) |
Apr 12, 2024 | 53.56 | 53.60 | 51.94 | 52.16 | 404,859 | -0.89(-1.68%) |
Apr 11, 2024 | 52.86 | 53.78 | 52.86 | 53.05 | 367,562 | +0.64(+1.22%) |
Apr 10, 2024 | 51.46 | 52.83 | 51.40 | 52.41 | 423,388 | +1.08(+2.10%) |
Apr 09, 2024 | 53.20 | 53.41 | 51.12 | 51.33 | 668,948 | -1.53(-2.89%) |
Apr 08, 2024 | 53.71 | 53.71 | 52.64 | 52.86 | 413,721 | -0.90(-1.67%) |
Apr 05, 2024 | 54.34 | 54.72 | 53.44 | 53.76 | 420,274 | -0.35(-0.65%) |
Apr 04, 2024 | 55.11 | 55.20 | 53.91 | 54.11 | 415,916 | -1.00(-1.81%) |
Apr 03, 2024 | 53.82 | 55.59 | 53.82 | 55.11 | 535,648 | +1.27(+2.36%) |
Apr 02, 2024 | 54.20 | 54.40 | 53.60 | 53.84 | 392,133 | -0.36(-0.66%) |
Apr 01, 2024 | 53.39 | 54.67 | 53.39 | 54.20 | 532,713 | +1.00(+1.88%) |
Mar 28, 2024 | 52.55 | 53.38 | 53.12 | 53.20 | 494,214 | +0.71(+1.35%) |
Mar 27, 2024 | 52.46 | 53.01 | 52.00 | 52.49 | 530,095 | +0.09(+0.17%) |
Mar 26, 2024 | 52.90 | 53.20 | 52.33 | 52.40 | 395,657 | -0.48(-0.91%) |
Mar 25, 2024 | 53.20 | 53.88 | 52.80 | 52.88 | 412,505 | +0.09(+0.17%) |
Mar 22, 2024 | 53.27 | 53.34 | 52.78 | 52.79 | 279,795 | -0.47(-0.88%) |
Mar 21, 2024 | 52.70 | 53.48 | 52.40 | 53.26 | 503,975 | +0.56(+1.06%) |
Mar 20, 2024 | 51.81 | 52.70 | 51.08 | 52.70 | 415,380 | +0.14(+0.27%) |
Mar 19, 2024 | 52.42 | 53.03 | 52.05 | 52.56 | 435,530 | +0.25(+0.48%) |
Mar 18, 2024 | 52.05 | 52.53 | 51.47 | 52.31 | 464,459 | +0.21(+0.40%) |
Mar 15, 2024 | 52.60 | 53.34 | 51.87 | 52.10 | 679,107 | -0.47(-0.89%) |
Mar 14, 2024 | 51.34 | 52.73 | 50.94 | 52.57 | 519,011 | +0.99(+1.92%) |
Mar 13, 2024 | 51.24 | 52.05 | 51.05 | 51.58 | 500,112 | +0.95(+1.88%) |
Mar 12, 2024 | 50.54 | 50.96 | 50.44 | 50.63 | 626,988 | +0.22(+0.44%) |
Mar 11, 2024 | 51.31 | 51.65 | 50.24 | 50.41 | 500,343 | -1.36(-2.64%) |
Mar 08, 2024 | 51.80 | 52.31 | 51.45 | 51.77 | 453,221 | +0.09(+0.17%) |
Mar 07, 2024 | 51.59 | 52.05 | 51.21 | 51.68 | 1,222,252 | +0.06(+0.11%) |
Mar 06, 2024 | 51.87 | 52.08 | 51.20 | 51.62 | 578,734 | +0.18(+0.34%) |
Mar 05, 2024 | 50.91 | 52.30 | 50.91 | 51.45 | 643,502 | +0.89(+1.75%) |
Mar 04, 2024 | 52.93 | 53.30 | 50.55 | 50.56 | 603,030 | -2.06(-3.91%) |
Mar 01, 2024 | 51.74 | 53.55 | 51.74 | 52.62 | 967,563 | +1.03(+2.00%) |
Feb 29, 2024 | 50.37 | 51.77 | 50.37 | 51.59 | 815,760 | +0.65(+1.28%) |
Feb 28, 2024 | 50.36 | 51.56 | 50.36 | 50.93 | 422,441 | +0.51(+1.01%) |
Feb 27, 2024 | 50.89 | 51.02 | 50.29 | 50.43 | 292,660 | -0.47(-0.92%) |
Feb 26, 2024 | 50.00 | 51.13 | 49.92 | 50.89 | 352,762 | +0.75(+1.50%) |
Feb 23, 2024 | 49.88 | 50.35 | 48.95 | 50.14 | 388,767 | -0.18(-0.35%) |
Feb 22, 2024 | 49.67 | 50.36 | 48.81 | 50.32 | 740,643 | +0.26(+0.53%) |
Feb 21, 2024 | 49.97 | 51.24 | 49.45 | 50.05 | 650,918 | +0.22(+0.45%) |
Feb 20, 2024 | 51.19 | 51.19 | 49.59 | 49.83 | 528,628 | -1.78(-3.46%) |
Feb 16, 2024 | 52.42 | 52.80 | 51.59 | 51.61 | 453,674 | -0.39(-0.75%) |
Feb 15, 2024 | 51.05 | 52.40 | 50.55 | 52.00 | 1,045,134 | +0.82(+1.60%) |
Feb 14, 2024 | 51.64 | 51.91 | 50.40 | 51.19 | 588,083 | +0.17(+0.32%) |
Feb 13, 2024 | 51.27 | 51.32 | 50.32 | 51.02 | 465,887 | -0.25(-0.49%) |
Feb 12, 2024 | 50.35 | 51.44 | 50.35 | 51.27 | 473,979 | +1.15(+2.29%) |
Feb 09, 2024 | 49.89 | 50.24 | 49.47 | 50.12 | 338,173 | +0.13(+0.25%) |
Feb 08, 2024 | 50.05 | 50.82 | 49.72 | 50.00 | 427,266 | -0.56(-1.10%) |
Feb 07, 2024 | 49.41 | 50.85 | 49.20 | 50.55 | 379,332 | +0.96(+1.95%) |
Feb 06, 2024 | 49.98 | 50.61 | 49.30 | 49.59 | 372,559 | -0.39(-0.78%) |
Feb 05, 2024 | 50.46 | 50.58 | 49.02 | 49.98 | 481,146 | -0.45(-0.89%) |
Feb 02, 2024 | 51.01 | 51.16 | 50.37 | 50.43 | 494,074 | -0.66(-1.30%) |
Feb 01, 2024 | 52.85 | 53.48 | 49.22 | 51.09 | 964,526 | -1.19(-2.27%) |
Jan 31, 2024 | 52.92 | 52.93 | 52.13 | 52.28 | 469,634 | -0.61(-1.16%) |
Jan 30, 2024 | 50.93 | 52.93 | 50.93 | 52.89 | 695,235 | +1.88(+3.69%) |
Jan 29, 2024 | 52.61 | 52.89 | 50.91 | 51.01 | 724,765 | -1.28(-2.44%) |
Jan 26, 2024 | 50.85 | 52.31 | 50.38 | 52.29 | 669,496 | +1.62(+3.19%) |
Jan 25, 2024 | 52.21 | 52.28 | 50.30 | 50.67 | 628,950 | -1.26(-2.42%) |
Jan 24, 2024 | 51.24 | 52.33 | 50.84 | 51.93 | 1,159,864 | +1.58(+3.14%) |
Jan 23, 2024 | 50.66 | 51.10 | 50.26 | 50.35 | 769,451 | -0.50(-0.98%) |
Jan 22, 2024 | 51.07 | 51.95 | 50.71 | 50.84 | 534,623 | -0.30(-0.59%) |
Jan 19, 2024 | 51.57 | 51.85 | 50.53 | 51.15 | 397,159 | -0.05(-0.10%) |
Jan 18, 2024 | 50.68 | 51.22 | 50.03 | 51.20 | 368,444 | +0.83(+1.64%) |
Jan 17, 2024 | 48.95 | 50.59 | 48.92 | 50.37 | 385,085 | +1.02(+2.07%) |
Jan 16, 2024 | 50.34 | 50.66 | 49.02 | 49.34 | 547,219 | -0.47(-0.94%) |
Jan 12, 2024 | 49.55 | 50.64 | 49.34 | 49.81 | 620,572 | +1.77(+3.69%) |
Jan 11, 2024 | 47.60 | 48.05 | 46.68 | 48.04 | 477,999 | +0.30(+0.63%) |
Jan 10, 2024 | 47.96 | 48.05 | 46.92 | 47.74 | 456,002 | -0.03(-0.06%) |
Jan 09, 2024 | 47.54 | 47.89 | 46.44 | 47.76 | 478,565 | +0.58(+1.24%) |
Jan 08, 2024 | 46.73 | 47.19 | 45.82 | 47.18 | 535,076 | -0.42(-0.88%) |
Jan 05, 2024 | 47.05 | 48.11 | 46.52 | 47.60 | 490,107 | +0.97(+2.09%) |
Jan 04, 2024 | 47.70 | 48.32 | 46.40 | 46.62 | 1,070,005 | -0.37(-0.79%) |
Jan 03, 2024 | 45.48 | 47.23 | 45.27 | 46.99 | 601,986 | +1.59(+3.50%) |
Jan 02, 2024 | 45.81 | 45.91 | 45.05 | 45.41 | 459,798 | +1.08(+2.44%) |
Dec 29, 2023 | 44.39 | 44.56 | 43.77 | 44.32 | 389,995 | +0.13(+0.29%) |
Dec 28, 2023 | 44.90 | 45.42 | 44.07 | 44.20 | 504,845 | -0.80(-1.78%) |
Dec 27, 2023 | 45.23 | 45.63 | 44.71 | 45.00 | 439,433 | -0.43(-0.94%) |
Dec 26, 2023 | 46.56 | 46.69 | 44.70 | 45.43 | 557,338 | -1.60(-3.40%) |
Dec 22, 2023 | 46.63 | 47.31 | 46.52 | 47.02 | 495,341 | +0.76(+1.64%) |
Dec 21, 2023 | 45.18 | 46.27 | 45.18 | 46.26 | 583,621 | +1.10(+2.44%) |
Dec 20, 2023 | 45.68 | 46.56 | 45.05 | 45.16 | 798,991 | -0.35(-0.77%) |
Dec 19, 2023 | 44.34 | 45.53 | 43.95 | 45.51 | 624,223 | +1.20(+2.70%) |
Dec 18, 2023 | 45.50 | 45.60 | 43.77 | 44.31 | 903,000 | +0.82(+1.88%) |
Dec 15, 2023 | 41.87 | 43.99 | 41.51 | 43.50 | 1,379,707 | +1.78(+4.28%) |
Dec 14, 2023 | 42.65 | 42.79 | 41.27 | 41.71 | 968,876 | -0.39(-0.93%) |
Dec 13, 2023 | 41.52 | 42.32 | 41.01 | 42.10 | 608,105 | +0.57(+1.36%) |
Dec 12, 2023 | 41.87 | 42.41 | 41.40 | 41.54 | 622,216 | -0.81(-1.91%) |
Dec 11, 2023 | 41.85 | 42.55 | 41.30 | 42.35 | 633,518 | +0.21(+0.49%) |
Dec 08, 2023 | 42.35 | 42.56 | 41.92 | 42.14 | 319,765 | +0.22(+0.52%) |
Dec 07, 2023 | 42.49 | 42.54 | 41.33 | 41.92 | 443,157 | -0.32(-0.76%) |
Dec 06, 2023 | 43.09 | 43.58 | 42.18 | 42.24 | 450,882 | -0.77(-1.78%) |
Dec 05, 2023 | 43.63 | 43.67 | 42.81 | 43.01 | 563,492 | -0.63(-1.43%) |
Dec 04, 2023 | 44.19 | 44.52 | 43.24 | 43.63 | 629,833 | -0.66(-1.50%) |
Dec 01, 2023 | 43.27 | 44.59 | 43.24 | 44.30 | 662,867 | +1.06(+2.45%) |
Nov 30, 2023 | 42.20 | 43.46 | 41.44 | 43.24 | 809,731 | +0.83(+1.97%) |
Nov 29, 2023 | 42.98 | 43.22 | 42.23 | 42.40 | 635,614 | -0.62(-1.43%) |
Nov 28, 2023 | 44.23 | 44.34 | 43.02 | 43.02 | 402,610 | -1.16(-2.62%) |
Nov 27, 2023 | 44.53 | 44.85 | 43.86 | 44.17 | 420,314 | -0.52(-1.17%) |
Nov 24, 2023 | 44.44 | 45.25 | 44.44 | 44.70 | 147,017 | +0.46(+1.05%) |
Nov 22, 2023 | 42.67 | 44.46 | 42.38 | 44.23 | 365,620 | +0.78(+1.79%) |
Nov 21, 2023 | 43.87 | 43.87 | 42.94 | 43.45 | 512,167 | -0.76(-1.71%) |
Nov 20, 2023 | 44.35 | 44.72 | 44.08 | 44.21 | 422,764 | +0.08(+0.17%) |
Nov 17, 2023 | 43.97 | 45.00 | 43.97 | 44.14 | 479,709 | +0.48(+1.11%) |
Nov 16, 2023 | 44.25 | 44.41 | 43.42 | 43.65 | 418,365 | -0.81(-1.83%) |
Nov 15, 2023 | 45.44 | 46.15 | 44.45 | 44.47 | 695,856 | -0.99(-2.17%) |
Nov 14, 2023 | 45.38 | 45.79 | 44.36 | 45.45 | 694,856 | +0.10(+0.23%) |
Nov 13, 2023 | 45.18 | 45.57 | 44.76 | 45.35 | 608,804 | +0.26(+0.57%) |
Nov 10, 2023 | 45.00 | 45.37 | 44.76 | 45.09 | 624,082 | +0.33(+0.74%) |
Nov 09, 2023 | 45.24 | 45.87 | 44.72 | 44.76 | 541,827 | +0.02(+0.04%) |
Nov 08, 2023 | 45.20 | 45.36 | 43.59 | 44.74 | 1,432,045 | -0.91(-1.99%) |
Nov 07, 2023 | 46.80 | 47.04 | 44.21 | 45.65 | 1,103,697 | -0.85(-1.83%) |
Nov 06, 2023 | 47.08 | 47.37 | 46.14 | 46.50 | 582,387 | -0.39(-0.83%) |
Nov 03, 2023 | 46.71 | 47.11 | 45.60 | 46.89 | 511,507 | -0.16(-0.34%) |
Nov 02, 2023 | 46.77 | 47.66 | 46.18 | 47.05 | 517,702 | +0.09(+0.20%) |
Nov 01, 2023 | 45.70 | 47.27 | 45.56 | 46.96 | 594,263 | +1.40(+3.08%) |
Oct 31, 2023 | 45.55 | 46.57 | 45.32 | 45.56 | 832,943 | +0.03(+0.06%) |
Oct 30, 2023 | 46.90 | 47.37 | 44.87 | 45.53 | 671,409 | -1.10(-2.36%) |
Oct 27, 2023 | 45.74 | 46.97 | 45.24 | 46.63 | 852,488 | +1.17(+2.56%) |
Oct 26, 2023 | 45.22 | 46.06 | 44.44 | 45.46 | 1,039,795 | +0.19(+0.42%) |
Oct 25, 2023 | 44.23 | 45.42 | 44.23 | 45.27 | 1,376,060 | +1.06(+2.40%) |
Oct 24, 2023 | 43.01 | 44.36 | 43.01 | 44.21 | 939,201 | +1.58(+3.71%) |
Oct 23, 2023 | 42.48 | 43.16 | 42.33 | 42.63 | 718,917 | -0.09(-0.22%) |
Oct 20, 2023 | 43.34 | 43.50 | 42.33 | 42.72 | 421,523 | -0.43(-0.99%) |
Oct 19, 2023 | 43.05 | 43.50 | 42.17 | 43.15 | 543,651 | -0.29(-0.68%) |
Oct 18, 2023 | 43.72 | 44.16 | 43.27 | 43.44 | 573,143 | -0.21(-0.48%) |
Oct 17, 2023 | 43.70 | 44.48 | 43.51 | 43.65 | 558,921 | +0.14(+0.33%) |
Oct 16, 2023 | 43.86 | 44.08 | 42.65 | 43.51 | 668,112 | +0.04(+0.09%) |
Oct 13, 2023 | 42.93 | 44.19 | 42.93 | 43.47 | 643,113 | +0.80(+1.86%) |
Oct 12, 2023 | 42.71 | 43.04 | 42.13 | 42.68 | 361,960 | +0.50(+1.19%) |
Oct 11, 2023 | 41.55 | 42.30 | 41.09 | 42.18 | 388,650 | +0.20(+0.47%) |
Oct 10, 2023 | 41.72 | 42.89 | 41.68 | 41.98 | 486,291 | +0.29(+0.70%) |
Oct 09, 2023 | 41.27 | 42.48 | 41.27 | 41.68 | 944,798 | +1.22(+3.02%) |
Oct 06, 2023 | 40.87 | 41.18 | 40.02 | 40.46 | 360,680 | -0.41(-1.00%) |
Oct 05, 2023 | 38.83 | 40.91 | 38.83 | 40.87 | 645,146 | +2.06(+5.30%) |
Oct 04, 2023 | 39.95 | 40.03 | 38.54 | 38.81 | 547,444 | -1.76(-4.34%) |
Oct 03, 2023 | 40.74 | 40.83 | 39.60 | 40.57 | 343,636 | -0.26(-0.63%) |
Oct 02, 2023 | 42.59 | 42.95 | 40.78 | 40.83 | 536,351 | -1.80(-4.22%) |
Sep 29, 2023 | 42.78 | 43.20 | 42.29 | 42.63 | 550,300 | -0.09(-0.20%) |
Sep 28, 2023 | 42.41 | 42.96 | 41.92 | 42.72 | 565,091 | +0.63(+1.49%) |
Sep 27, 2023 | 42.37 | 43.03 | 41.77 | 42.09 | 517,001 | +0.18(+0.43%) |
Sep 26, 2023 | 40.82 | 42.71 | 40.58 | 41.91 | 468,902 | +0.99(+2.43%) |
Sep 25, 2023 | 40.20 | 41.04 | 40.75 | 40.92 | 319,562 | +0.59(+1.46%) |
Sep 22, 2023 | 40.03 | 41.15 | 40.03 | 40.33 | 335,496 | +0.49(+1.24%) |
Sep 21, 2023 | 40.03 | 40.97 | 39.33 | 39.84 | 433,061 | +0.09(+0.24%) |
Sep 20, 2023 | 40.27 | 40.59 | 39.74 | 39.74 | 389,001 | -0.13(-0.33%) |
Sep 19, 2023 | 40.74 | 40.97 | 39.60 | 39.87 | 423,212 | -0.53(-1.31%) |
Sep 18, 2023 | 39.38 | 40.68 | 39.32 | 40.40 | 549,251 | +1.59(+4.10%) |
Sep 15, 2023 | 39.01 | 39.37 | 38.69 | 38.81 | 794,884 | -0.26(-0.65%) |
Sep 14, 2023 | 38.70 | 39.85 | 38.70 | 39.07 | 358,382 | +0.77(+2.00%) |
Sep 13, 2023 | 38.74 | 39.48 | 38.00 | 38.30 | 466,427 | -0.49(-1.27%) |
Sep 12, 2023 | 39.12 | 39.78 | 38.65 | 38.79 | 323,526 | +0.19(+0.49%) |
Sep 11, 2023 | 39.74 | 40.12 | 38.42 | 38.60 | 508,630 | -1.19(-2.99%) |
Sep 08, 2023 | 37.89 | 39.90 | 37.89 | 39.79 | 476,201 | +2.04(+5.41%) |
Sep 07, 2023 | 37.76 | 38.05 | 37.54 | 37.75 | 488,845 | -0.16(-0.41%) |
Sep 06, 2023 | 38.31 | 39.12 | 37.88 | 37.91 | 538,278 | -0.28(-0.74%) |
Sep 05, 2023 | 38.93 | 38.95 | 37.35 | 38.19 | 952,290 | -1.31(-3.31%) |
Sep 01, 2023 | 39.85 | 39.92 | 39.27 | 39.50 | 552,461 | +0.16(+0.42%) |
Aug 31, 2023 | 40.54 | 40.54 | 38.95 | 39.34 | 626,549 | -1.33(-3.26%) |
Aug 30, 2023 | 40.71 | 41.09 | 39.93 | 40.66 | 418,046 | -0.27(-0.65%) |
Aug 29, 2023 | 41.04 | 41.31 | 40.66 | 40.93 | 326,785 | +0.15(+0.36%) |
Aug 28, 2023 | 40.81 | 41.64 | 40.55 | 40.78 | 364,369 | +0.14(+0.34%) |
Aug 25, 2023 | 41.55 | 41.65 | 40.29 | 40.65 | 454,212 | -0.84(-2.03%) |
Aug 24, 2023 | 41.62 | 42.49 | 41.39 | 41.49 | 330,401 | -0.21(-0.51%) |
Aug 23, 2023 | 41.97 | 42.15 | 40.56 | 41.70 | 524,429 | -1.03(-2.40%) |
Aug 22, 2023 | 42.77 | 43.36 | 42.71 | 42.72 | 405,991 | -0.05(-0.11%) |
Aug 21, 2023 | 42.92 | 43.43 | 42.39 | 42.77 | 362,602 | +0.01(+0.02%) |
Aug 18, 2023 | 41.46 | 42.88 | 41.29 | 42.76 | 566,511 | +0.60(+1.41%) |
Aug 17, 2023 | 42.03 | 42.91 | 41.53 | 42.16 | 415,566 | +0.60(+1.45%) |
Aug 16, 2023 | 41.23 | 42.38 | 41.23 | 41.56 | 604,066 | +0.43(+1.05%) |
Aug 15, 2023 | 41.00 | 41.60 | 40.87 | 41.13 | 380,172 | -0.32(-0.77%) |
Aug 14, 2023 | 41.31 | 41.73 | 40.58 | 41.45 | 399,045 | +0.05(+0.11%) |
Aug 11, 2023 | 41.21 | 41.71 | 40.94 | 41.41 | 609,960 | -0.05(-0.11%) |
Aug 10, 2023 | 42.39 | 42.68 | 41.43 | 41.45 | 601,149 | -0.85(-2.01%) |
Aug 09, 2023 | 42.75 | 44.31 | 42.02 | 42.30 | 1,301,852 | +1.59(+3.91%) |
Aug 08, 2023 | 40.38 | 41.08 | 39.66 | 40.71 | 645,637 | -0.27(-0.67%) |
Aug 07, 2023 | 40.36 | 41.14 | 40.06 | 40.98 | 517,266 | +0.74(+1.84%) |
Aug 04, 2023 | 40.36 | 40.64 | 39.81 | 40.24 | 547,240 | +0.33(+0.83%) |
Aug 03, 2023 | 38.71 | 40.42 | 38.60 | 39.91 | 844,538 | +1.58(+4.13%) |
Aug 02, 2023 | 38.21 | 38.84 | 37.48 | 38.33 | 673,924 | -0.31(-0.81%) |
Aug 01, 2023 | 39.17 | 39.22 | 37.94 | 38.64 | 651,588 | -0.62(-1.59%) |
Jul 31, 2023 | 38.63 | 39.46 | 38.34 | 39.26 | 720,567 | +1.13(+2.95%) |
Jul 28, 2023 | 35.98 | 38.34 | 35.89 | 38.14 | 2,109,165 | +2.08(+5.76%) |
Jul 27, 2023 | 35.58 | 36.72 | 35.40 | 36.06 | 1,870,070 | +0.53(+1.49%) |
Jul 26, 2023 | 35.25 | 36.06 | 35.08 | 35.53 | 1,001,957 | -0.13(-0.36%) |
Jul 25, 2023 | 34.78 | 36.45 | 34.63 | 35.66 | 1,308,688 | +0.88(+2.53%) |
Jul 24, 2023 | 33.83 | 34.79 | 33.70 | 34.78 | 807,881 | +1.16(+3.46%) |
Jul 21, 2023 | 33.60 | 33.79 | 32.51 | 33.61 | 760,763 | +0.10(+0.30%) |
Jul 20, 2023 | 33.83 | 33.94 | 32.91 | 33.51 | 380,808 | -0.13(-0.38%) |
Jul 19, 2023 | 33.51 | 33.64 | 33.01 | 33.64 | 517,082 | +0.14(+0.41%) |
Jul 18, 2023 | 33.70 | 33.72 | 33.08 | 33.51 | 439,700 | -0.37(-1.08%) |
Jul 17, 2023 | 32.78 | 33.94 | 32.78 | 33.87 | 528,616 | +1.00(+3.04%) |
Jul 14, 2023 | 34.18 | 34.18 | 32.64 | 32.87 | 429,487 | -1.44(-4.19%) |
Jul 13, 2023 | 34.56 | 34.83 | 34.17 | 34.31 | 413,604 | -0.14(-0.40%) |
Jul 12, 2023 | 34.83 | 35.11 | 34.36 | 34.45 | 376,387 | -0.28(-0.82%) |
Jul 11, 2023 | 34.33 | 34.83 | 34.16 | 34.73 | 474,004 | +0.69(+2.02%) |
Jul 10, 2023 | 34.87 | 35.27 | 33.91 | 34.05 | 545,125 | -1.00(-2.85%) |
Jul 07, 2023 | 33.87 | 35.04 | 33.78 | 35.04 | 402,835 | +1.32(+3.91%) |
Jul 06, 2023 | 34.78 | 34.93 | 33.27 | 33.72 | 513,876 | -1.53(-4.34%) |
Jul 05, 2023 | 34.36 | 35.64 | 34.07 | 35.25 | 559,701 | +0.77(+2.23%) |
Jul 03, 2023 | 35.11 | 35.59 | 34.42 | 34.48 | 291,543 | -0.52(-1.49%) |
Jun 30, 2023 | 34.21 | 35.06 | 33.87 | 35.01 | 666,081 | +1.37(+4.08%) |
Jun 29, 2023 | 33.27 | 34.31 | 33.06 | 33.63 | 499,318 | +0.63(+1.91%) |
Jun 28, 2023 | 32.45 | 33.34 | 32.32 | 33.00 | 703,455 | +0.69(+2.12%) |
Jun 27, 2023 | 32.85 | 33.19 | 32.31 | 32.31 | 617,132 | -0.78(-2.35%) |
Jun 26, 2023 | 34.23 | 34.67 | 33.08 | 33.09 | 704,315 | -1.20(-3.50%) |
Jun 23, 2023 | 34.02 | 34.64 | 33.92 | 34.29 | 2,131,711 | -0.30(-0.87%) |
Jun 22, 2023 | 34.67 | 34.67 | 33.79 | 34.59 | 454,454 | -0.38(-1.10%) |
Jun 21, 2023 | 34.73 | 35.41 | 34.73 | 34.98 | 619,956 | +0.25(+0.71%) |
Jun 20, 2023 | 34.38 | 34.74 | 33.41 | 34.73 | 623,665 | +0.27(+0.77%) |
Jun 16, 2023 | 35.06 | 35.06 | 34.06 | 34.47 | 922,621 | -0.28(-0.82%) |
Jun 15, 2023 | 34.53 | 35.05 | 34.02 | 34.75 | 697,110 | +0.38(+1.09%) |
Jun 14, 2023 | 32.88 | 34.59 | 32.73 | 34.37 | 812,950 | +1.78(+5.45%) |
Jun 13, 2023 | 32.06 | 32.61 | 31.83 | 32.60 | 835,248 | +0.90(+2.83%) |
Jun 12, 2023 | 32.10 | 32.25 | 31.54 | 31.70 | 738,583 | -0.51(-1.57%) |
Jun 09, 2023 | 32.00 | 32.93 | 31.95 | 32.21 | 612,150 | +0.53(+1.68%) |
Jun 08, 2023 | 32.01 | 32.38 | 31.36 | 31.68 | 726,360 | -0.33(-1.04%) |
Jun 07, 2023 | 32.13 | 32.51 | 31.45 | 32.01 | 735,883 | +0.23(+0.72%) |
Jun 06, 2023 | 31.12 | 32.06 | 30.63 | 31.78 | 983,553 | +0.24(+0.75%) |
Jun 05, 2023 | 32.44 | 32.56 | 31.49 | 31.54 | 739,988 | -1.53(-4.63%) |
Jun 02, 2023 | 33.00 | 33.31 | 32.71 | 33.07 | 485,472 | +0.74(+2.30%) |
Jun 01, 2023 | 32.02 | 33.28 | 32.02 | 32.33 | 485,297 | +0.80(+2.55%) |
May 31, 2023 | 31.82 | 31.95 | 30.86 | 31.53 | 835,537 | -0.98(-3.01%) |
May 30, 2023 | 32.63 | 33.04 | 32.26 | 32.51 | 558,577 | -0.56(-1.69%) |
May 26, 2023 | 32.71 | 33.15 | 32.67 | 33.07 | 390,662 | +0.69(+2.13%) |
May 25, 2023 | 32.76 | 32.96 | 32.11 | 32.38 | 429,508 | -0.64(-1.93%) |
May 24, 2023 | 32.79 | 33.58 | 32.41 | 33.01 | 625,083 | +0.10(+0.32%) |
May 23, 2023 | 33.55 | 33.69 | 32.75 | 32.91 | 420,646 | -0.72(-2.13%) |
May 22, 2023 | 33.95 | 34.57 | 33.37 | 33.63 | 650,102 | -0.32(-0.95%) |
May 19, 2023 | 33.51 | 34.40 | 33.36 | 33.95 | 615,967 | +0.77(+2.32%) |
May 18, 2023 | 33.07 | 33.24 | 32.20 | 33.18 | 529,846 | -0.11(-0.34%) |
May 17, 2023 | 33.29 | 33.70 | 33.16 | 33.29 | 557,563 | +0.04(+0.13%) |
May 16, 2023 | 33.77 | 34.32 | 33.21 | 33.25 | 520,630 | -0.64(-1.88%) |
May 15, 2023 | 34.55 | 35.31 | 33.79 | 33.89 | 477,820 | -0.35(-1.02%) |
May 12, 2023 | 36.23 | 37.02 | 34.12 | 34.24 | 572,915 | -1.19(-3.36%) |
May 11, 2023 | 34.14 | 35.79 | 34.14 | 35.43 | 738,928 | +1.13(+3.29%) |
May 10, 2023 | 33.33 | 34.63 | 33.03 | 34.30 | 797,135 | +1.11(+3.35%) |
May 09, 2023 | 32.38 | 33.56 | 31.82 | 33.19 | 724,924 | +0.25(+0.77%) |
May 08, 2023 | 33.35 | 33.55 | 32.01 | 32.93 | 838,913 | -0.08(-0.24%) |
May 05, 2023 | 33.39 | 35.23 | 32.69 | 33.01 | 1,188,122 | +1.52(+4.83%) |
May 04, 2023 | 31.84 | 32.03 | 30.96 | 31.49 | 798,470 | -0.90(-2.78%) |
May 03, 2023 | 34.14 | 34.24 | 32.29 | 32.39 | 661,448 | -1.74(-5.10%) |
May 02, 2023 | 34.69 | 34.73 | 33.72 | 34.13 | 834,588 | -0.80(-2.30%) |