Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 34.66 | 34.82 | 34.56 | 34.75 | 2,526,824 | +0.18(+0.52%) |
Apr 29, 2024 | 34.89 | 34.89 | 34.54 | 34.57 | 1,453,433 | -0.31(-0.89%) |
Apr 26, 2024 | 34.90 | 34.91 | 34.88 | 34.88 | 614,814 | -0.02(-0.06%) |
Apr 25, 2024 | 34.90 | 34.92 | 34.89 | 34.90 | 868,238 | +0.01(+0.03%) |
Apr 24, 2024 | 34.90 | 34.91 | 34.89 | 34.89 | 578,583 | -0.01(-0.03%) |
Apr 23, 2024 | 34.89 | 34.92 | 34.89 | 34.90 | 245,022 | +0.01(+0.03%) |
Apr 22, 2024 | 34.89 | 34.91 | 34.88 | 34.89 | 511,156 | +0.01(+0.03%) |
Apr 19, 2024 | 34.88 | 34.89 | 34.87 | 34.88 | 1,191,199 | +0.00(+0.00%) |
Apr 18, 2024 | 34.89 | 34.93 | 34.88 | 34.88 | 724,096 | +0.00(+0.00%) |
Apr 17, 2024 | 34.88 | 34.92 | 34.88 | 34.88 | 285,044 | +0.01(+0.03%) |
Apr 16, 2024 | 34.86 | 34.91 | 34.86 | 34.87 | 255,015 | +0.01(+0.03%) |
Apr 15, 2024 | 34.86 | 34.87 | 34.84 | 34.86 | 565,398 | +0.00(+0.00%) |
Apr 12, 2024 | 34.85 | 34.88 | 34.85 | 34.86 | 249,945 | +0.00(+0.00%) |
Apr 11, 2024 | 34.86 | 34.90 | 34.86 | 34.86 | 454,837 | +0.00(+0.00%) |
Apr 10, 2024 | 34.83 | 34.90 | 34.83 | 34.86 | 1,335,172 | +0.01(+0.03%) |
Apr 09, 2024 | 34.85 | 34.87 | 34.84 | 34.85 | 412,876 | +0.00(+0.00%) |
Apr 08, 2024 | 34.87 | 34.90 | 34.84 | 34.85 | 581,257 | +0.00(+0.00%) |
Apr 05, 2024 | 34.84 | 34.88 | 34.84 | 34.85 | 557,720 | +0.02(+0.06%) |
Apr 04, 2024 | 34.85 | 34.86 | 34.82 | 34.83 | 525,564 | -0.01(-0.03%) |
Apr 03, 2024 | 34.85 | 34.88 | 34.83 | 34.84 | 405,174 | -0.06(-0.17%) |
Apr 02, 2024 | 34.82 | 34.93 | 34.82 | 34.90 | 539,436 | +0.08(+0.23%) |
Apr 01, 2024 | 34.83 | 34.92 | 34.82 | 34.82 | 377,244 | -0.01(-0.03%) |
Mar 28, 2024 | 34.80 | 34.91 | 34.80 | 34.83 | 352,116 | +0.02(+0.06%) |
Mar 27, 2024 | 34.82 | 34.84 | 34.80 | 34.81 | 402,483 | +0.02(+0.06%) |
Mar 26, 2024 | 34.83 | 34.95 | 34.79 | 34.79 | 255,851 | -0.04(-0.11%) |
Mar 25, 2024 | 34.81 | 34.84 | 34.80 | 34.83 | 487,083 | +0.02(+0.06%) |
Mar 22, 2024 | 34.80 | 34.82 | 34.79 | 34.81 | 344,884 | +0.02(+0.06%) |
Mar 21, 2024 | 34.85 | 34.89 | 34.75 | 34.79 | 1,076,772 | +0.08(+0.23%) |
Mar 20, 2024 | 34.75 | 34.78 | 34.70 | 34.71 | 568,018 | -0.06(-0.17%) |
Mar 19, 2024 | 34.75 | 34.80 | 34.74 | 34.77 | 979,026 | +0.00(+0.00%) |
Mar 18, 2024 | 34.73 | 34.80 | 34.72 | 34.77 | 584,145 | +0.04(+0.12%) |
Mar 15, 2024 | 34.70 | 34.81 | 34.69 | 34.73 | 1,573,381 | +0.01(+0.03%) |
Mar 14, 2024 | 34.73 | 34.80 | 34.70 | 34.72 | 288,580 | +0.01(+0.03%) |
Mar 13, 2024 | 34.75 | 34.83 | 34.70 | 34.71 | 522,633 | -0.04(-0.12%) |
Mar 12, 2024 | 34.85 | 34.85 | 34.74 | 34.75 | 936,698 | -0.10(-0.29%) |
Mar 11, 2024 | 34.95 | 35.01 | 34.85 | 34.85 | 842,118 | -0.16(-0.46%) |
Mar 08, 2024 | 35.10 | 35.24 | 35.01 | 35.01 | 292,092 | -0.09(-0.26%) |
Mar 07, 2024 | 35.16 | 35.19 | 35.01 | 35.10 | 564,303 | -0.05(-0.14%) |
Mar 06, 2024 | 35.28 | 35.40 | 35.05 | 35.15 | 748,670 | -0.14(-0.40%) |
Mar 05, 2024 | 35.40 | 35.40 | 35.12 | 35.29 | 1,154,276 | -0.30(-0.84%) |
Mar 04, 2024 | 35.40 | 35.68 | 35.33 | 35.59 | 1,248,585 | +0.02(+0.06%) |
Mar 01, 2024 | 35.30 | 35.70 | 34.81 | 35.57 | 4,176,737 | +7.30(+25.82%) |
Feb 29, 2024 | 28.25 | 28.29 | 28.22 | 28.27 | 1,066,184 | +0.04(+0.14%) |
Feb 28, 2024 | 28.24 | 28.26 | 28.23 | 28.23 | 976,874 | -0.01(-0.04%) |
Feb 27, 2024 | 28.33 | 28.37 | 28.24 | 28.24 | 1,065,506 | -0.09(-0.32%) |
Feb 26, 2024 | 28.31 | 28.37 | 28.28 | 28.33 | 823,757 | +0.00(+0.00%) |
Feb 23, 2024 | 28.26 | 28.35 | 28.24 | 28.33 | 1,012,753 | +0.08(+0.28%) |
Feb 22, 2024 | 28.35 | 28.39 | 28.23 | 28.25 | 2,034,949 | -0.13(-0.46%) |
Feb 21, 2024 | 28.25 | 28.40 | 28.24 | 28.38 | 1,389,545 | +0.09(+0.32%) |
Feb 20, 2024 | 28.21 | 28.31 | 28.20 | 28.29 | 1,311,445 | +0.08(+0.28%) |
Feb 16, 2024 | 28.19 | 28.29 | 28.19 | 28.21 | 2,925,444 | -0.02(-0.07%) |
Feb 15, 2024 | 28.21 | 28.24 | 28.18 | 28.23 | 2,108,145 | +0.05(+0.18%) |
Feb 14, 2024 | 28.22 | 28.26 | 28.16 | 28.18 | 2,444,290 | +0.01(+0.04%) |
Feb 13, 2024 | 28.18 | 28.21 | 28.13 | 28.17 | 2,548,745 | +0.00(+0.00%) |
Feb 12, 2024 | 28.17 | 28.25 | 28.16 | 28.17 | 1,167,524 | -0.01(-0.04%) |
Feb 09, 2024 | 28.15 | 28.23 | 28.15 | 28.18 | 1,778,485 | +0.04(+0.14%) |
Feb 08, 2024 | 28.17 | 28.24 | 28.13 | 28.14 | 2,330,765 | -0.06(-0.21%) |
Feb 07, 2024 | 28.17 | 28.20 | 28.12 | 28.20 | 4,023,217 | +0.05(+0.18%) |
Feb 06, 2024 | 28.21 | 28.27 | 28.13 | 28.15 | 3,747,092 | -0.02(-0.07%) |
Feb 05, 2024 | 28.11 | 28.25 | 28.05 | 28.17 | 16,751,481 | +4.38(+18.41%) |
Feb 02, 2024 | 23.54 | 24.33 | 23.47 | 23.79 | 462,345 | -0.11(-0.46%) |
Feb 01, 2024 | 22.46 | 23.92 | 22.26 | 23.90 | 547,912 | +1.54(+6.89%) |
Jan 31, 2024 | 22.61 | 23.24 | 22.30 | 22.36 | 470,800 | -0.33(-1.45%) |
Jan 30, 2024 | 22.78 | 22.95 | 22.38 | 22.69 | 654,649 | -0.24(-1.05%) |
Jan 29, 2024 | 22.23 | 22.96 | 22.06 | 22.93 | 271,103 | +0.87(+3.94%) |
Jan 26, 2024 | 22.19 | 22.39 | 22.03 | 22.06 | 196,894 | -0.07(-0.32%) |
Jan 25, 2024 | 22.78 | 22.80 | 21.93 | 22.13 | 284,136 | -0.10(-0.45%) |
Jan 24, 2024 | 22.74 | 23.00 | 22.20 | 22.23 | 240,801 | -0.16(-0.71%) |
Jan 23, 2024 | 22.87 | 22.92 | 22.25 | 22.39 | 317,150 | -0.22(-0.97%) |
Jan 22, 2024 | 21.86 | 22.71 | 21.85 | 22.61 | 458,082 | +0.92(+4.24%) |
Jan 19, 2024 | 22.09 | 22.23 | 21.48 | 21.69 | 315,036 | -0.22(-1.00%) |
Jan 18, 2024 | 21.82 | 22.00 | 21.38 | 21.91 | 294,317 | +0.26(+1.20%) |
Jan 17, 2024 | 21.32 | 21.79 | 21.01 | 21.65 | 443,299 | +0.00(+0.00%) |
Jan 16, 2024 | 21.74 | 21.85 | 21.42 | 21.65 | 398,405 | -0.37(-1.68%) |
Jan 12, 2024 | 22.12 | 22.38 | 21.78 | 22.02 | 510,976 | +0.07(+0.32%) |
Jan 11, 2024 | 21.95 | 22.00 | 21.37 | 21.95 | 283,059 | -0.04(-0.18%) |
Jan 10, 2024 | 22.03 | 22.19 | 21.61 | 21.99 | 357,699 | +0.11(+0.50%) |
Jan 09, 2024 | 21.82 | 22.01 | 21.55 | 21.88 | 343,069 | -0.07(-0.32%) |
Jan 08, 2024 | 21.66 | 22.03 | 21.65 | 21.95 | 352,149 | +0.40(+1.86%) |
Jan 05, 2024 | 21.49 | 21.88 | 21.40 | 21.55 | 361,968 | -0.20(-0.92%) |
Jan 04, 2024 | 21.58 | 21.91 | 21.39 | 21.75 | 395,662 | +0.10(+0.46%) |
Jan 03, 2024 | 22.26 | 22.61 | 21.61 | 21.65 | 552,340 | -1.10(-4.84%) |
Jan 02, 2024 | 24.05 | 24.05 | 22.60 | 22.75 | 477,982 | -1.56(-6.42%) |
Dec 29, 2023 | 24.51 | 24.53 | 24.16 | 24.31 | 257,727 | -0.36(-1.46%) |
Dec 28, 2023 | 24.57 | 25.04 | 24.41 | 24.67 | 261,166 | +0.11(+0.45%) |
Dec 27, 2023 | 24.77 | 24.88 | 24.38 | 24.56 | 180,654 | -0.14(-0.57%) |
Dec 26, 2023 | 24.37 | 24.88 | 24.22 | 24.70 | 225,734 | +0.33(+1.35%) |
Dec 22, 2023 | 24.30 | 24.58 | 24.00 | 24.37 | 324,612 | +0.31(+1.29%) |
Dec 21, 2023 | 23.50 | 24.34 | 23.40 | 24.06 | 856,800 | +0.93(+4.02%) |
Dec 20, 2023 | 23.16 | 24.01 | 22.86 | 23.13 | 592,838 | -0.75(-3.14%) |
Dec 19, 2023 | 23.83 | 24.49 | 23.70 | 23.88 | 406,661 | +0.31(+1.32%) |
Dec 18, 2023 | 23.52 | 23.72 | 23.34 | 23.57 | 319,569 | -0.03(-0.13%) |
Dec 15, 2023 | 24.04 | 24.04 | 23.41 | 23.60 | 992,111 | -0.21(-0.88%) |
Dec 14, 2023 | 23.89 | 24.55 | 23.48 | 23.81 | 421,008 | +0.46(+1.97%) |
Dec 13, 2023 | 22.60 | 23.47 | 22.41 | 23.35 | 641,770 | +0.67(+2.95%) |
Dec 12, 2023 | 22.43 | 22.69 | 22.07 | 22.68 | 382,158 | +0.40(+1.80%) |
Dec 11, 2023 | 22.56 | 22.80 | 22.25 | 22.28 | 335,690 | -0.37(-1.63%) |
Dec 08, 2023 | 22.56 | 23.11 | 22.43 | 22.65 | 315,650 | -0.08(-0.35%) |
Dec 07, 2023 | 22.41 | 23.00 | 22.05 | 22.73 | 487,360 | +0.29(+1.29%) |
Dec 06, 2023 | 21.55 | 22.70 | 21.45 | 22.44 | 533,525 | +1.11(+5.20%) |
Dec 05, 2023 | 21.02 | 21.36 | 20.86 | 21.33 | 391,764 | +0.29(+1.38%) |
Dec 04, 2023 | 21.16 | 21.57 | 20.76 | 21.04 | 379,166 | -0.28(-1.31%) |
Dec 01, 2023 | 20.33 | 21.36 | 20.33 | 21.32 | 652,908 | +0.96(+4.72%) |
Nov 30, 2023 | 20.78 | 20.89 | 20.26 | 20.36 | 446,971 | -0.29(-1.40%) |
Nov 29, 2023 | 20.91 | 21.11 | 20.48 | 20.65 | 435,549 | +0.04(+0.19%) |
Nov 28, 2023 | 20.46 | 20.91 | 20.27 | 20.61 | 246,038 | +0.09(+0.44%) |
Nov 27, 2023 | 20.60 | 20.85 | 20.43 | 20.52 | 301,207 | -0.20(-0.97%) |
Nov 24, 2023 | 20.65 | 20.92 | 20.56 | 20.72 | 122,340 | +0.03(+0.14%) |
Nov 22, 2023 | 20.47 | 20.75 | 20.30 | 20.69 | 343,099 | +0.45(+2.22%) |
Nov 21, 2023 | 20.38 | 20.82 | 20.19 | 20.24 | 442,037 | -0.41(-1.99%) |
Nov 20, 2023 | 20.44 | 20.95 | 20.14 | 20.65 | 400,808 | +0.21(+1.03%) |
Nov 17, 2023 | 20.25 | 20.45 | 19.93 | 20.44 | 370,858 | +0.32(+1.59%) |
Nov 16, 2023 | 20.55 | 20.66 | 19.89 | 20.12 | 350,882 | -0.69(-3.32%) |
Nov 15, 2023 | 20.36 | 21.58 | 20.22 | 20.81 | 505,276 | +0.45(+2.21%) |
Nov 14, 2023 | 19.95 | 20.70 | 19.90 | 20.36 | 605,060 | +1.02(+5.27%) |
Nov 13, 2023 | 20.61 | 20.73 | 19.17 | 19.34 | 848,221 | -1.59(-7.60%) |
Nov 10, 2023 | 19.00 | 21.14 | 18.50 | 20.93 | 1,014,284 | +0.75(+3.72%) |
Nov 09, 2023 | 20.72 | 20.79 | 19.97 | 20.18 | 696,168 | -0.54(-2.61%) |
Nov 08, 2023 | 21.45 | 21.45 | 20.57 | 20.72 | 692,488 | -0.73(-3.40%) |
Nov 07, 2023 | 20.89 | 22.01 | 20.86 | 21.45 | 547,619 | +0.72(+3.47%) |
Nov 06, 2023 | 21.11 | 21.29 | 20.56 | 20.73 | 532,338 | -0.49(-2.31%) |
Nov 03, 2023 | 20.82 | 21.48 | 20.79 | 21.22 | 726,978 | +0.41(+1.97%) |
Nov 02, 2023 | 20.70 | 21.08 | 20.57 | 20.81 | 356,392 | +0.59(+2.92%) |
Nov 01, 2023 | 20.58 | 20.77 | 19.93 | 20.22 | 404,648 | -0.39(-1.89%) |
Oct 31, 2023 | 19.80 | 20.86 | 19.69 | 20.61 | 334,067 | +0.83(+4.20%) |
Oct 30, 2023 | 19.85 | 19.89 | 19.38 | 19.78 | 233,109 | +0.16(+0.82%) |
Oct 27, 2023 | 20.13 | 20.16 | 19.37 | 19.62 | 638,316 | -0.44(-2.19%) |
Oct 26, 2023 | 20.21 | 20.56 | 19.99 | 20.06 | 315,733 | +0.10(+0.50%) |
Oct 25, 2023 | 20.09 | 20.23 | 19.73 | 19.96 | 382,199 | -0.47(-2.30%) |
Oct 24, 2023 | 19.82 | 20.64 | 19.80 | 20.43 | 418,686 | +0.74(+3.76%) |
Oct 23, 2023 | 19.57 | 19.89 | 19.51 | 19.69 | 613,160 | -0.05(-0.25%) |
Oct 20, 2023 | 19.99 | 20.19 | 19.50 | 19.74 | 588,141 | -0.25(-1.25%) |
Oct 19, 2023 | 20.93 | 20.93 | 19.94 | 19.99 | 474,392 | -1.00(-4.76%) |
Oct 18, 2023 | 21.01 | 21.18 | 20.75 | 20.99 | 573,580 | -0.16(-0.76%) |
Oct 17, 2023 | 20.92 | 21.48 | 20.92 | 21.15 | 618,366 | -0.01(-0.05%) |
Oct 16, 2023 | 20.84 | 21.65 | 20.58 | 21.16 | 752,941 | +0.58(+2.82%) |
Oct 13, 2023 | 20.57 | 20.59 | 19.90 | 20.58 | 715,900 | -0.02(-0.10%) |
Oct 12, 2023 | 22.10 | 22.27 | 20.43 | 20.60 | 749,192 | -1.53(-6.91%) |
Oct 11, 2023 | 22.50 | 22.84 | 22.10 | 22.13 | 377,708 | -0.31(-1.38%) |
Oct 10, 2023 | 21.83 | 22.62 | 21.76 | 22.44 | 668,478 | +0.60(+2.75%) |
Oct 09, 2023 | 21.99 | 22.13 | 21.77 | 21.84 | 396,076 | -0.29(-1.31%) |
Oct 06, 2023 | 21.84 | 22.32 | 21.67 | 22.13 | 369,272 | +0.10(+0.45%) |
Oct 05, 2023 | 22.20 | 22.46 | 21.70 | 22.03 | 412,515 | -0.16(-0.72%) |
Oct 04, 2023 | 22.42 | 22.60 | 22.06 | 22.19 | 243,267 | -0.06(-0.27%) |
Oct 03, 2023 | 22.27 | 22.55 | 22.21 | 22.25 | 438,234 | -0.28(-1.24%) |
Oct 02, 2023 | 22.42 | 23.15 | 22.42 | 22.53 | 504,740 | +0.11(+0.49%) |
Sep 29, 2023 | 22.56 | 22.75 | 22.31 | 22.42 | 238,537 | +0.12(+0.54%) |
Sep 28, 2023 | 22.54 | 22.63 | 22.24 | 22.30 | 300,362 | -0.19(-0.84%) |
Sep 27, 2023 | 22.67 | 22.83 | 22.27 | 22.49 | 282,301 | +0.06(+0.27%) |
Sep 26, 2023 | 22.73 | 22.98 | 22.25 | 22.43 | 351,311 | -0.45(-1.97%) |
Sep 25, 2023 | 22.49 | 22.95 | 22.78 | 22.88 | 250,202 | +0.23(+1.02%) |
Sep 22, 2023 | 23.35 | 23.46 | 22.63 | 22.65 | 386,779 | -0.52(-2.24%) |
Sep 21, 2023 | 23.58 | 24.08 | 23.17 | 23.17 | 406,572 | -0.74(-3.09%) |
Sep 20, 2023 | 23.71 | 24.30 | 23.71 | 23.91 | 249,803 | +0.20(+0.84%) |
Sep 19, 2023 | 23.56 | 23.79 | 23.16 | 23.71 | 247,949 | +0.15(+0.64%) |
Sep 18, 2023 | 23.78 | 23.78 | 22.98 | 23.56 | 505,326 | -0.27(-1.13%) |
Sep 15, 2023 | 23.81 | 23.98 | 23.58 | 23.83 | 478,894 | -0.15(-0.63%) |
Sep 14, 2023 | 24.00 | 24.34 | 23.82 | 23.98 | 261,219 | +0.04(+0.17%) |
Sep 13, 2023 | 24.24 | 24.46 | 23.84 | 23.94 | 345,726 | -0.45(-1.85%) |
Sep 12, 2023 | 23.93 | 24.41 | 23.91 | 24.39 | 247,602 | +0.42(+1.75%) |
Sep 11, 2023 | 23.50 | 24.22 | 23.50 | 23.97 | 307,080 | +0.28(+1.18%) |
Sep 08, 2023 | 23.82 | 24.02 | 23.53 | 23.69 | 257,900 | -0.06(-0.25%) |
Sep 07, 2023 | 23.98 | 24.30 | 23.71 | 23.75 | 255,520 | -0.67(-2.74%) |
Sep 06, 2023 | 24.43 | 24.90 | 24.42 | 24.42 | 250,762 | +0.17(+0.70%) |
Sep 05, 2023 | 24.26 | 24.51 | 23.82 | 24.25 | 219,837 | -0.33(-1.34%) |
Sep 01, 2023 | 25.00 | 25.32 | 24.45 | 24.58 | 301,326 | -0.23(-0.93%) |
Aug 31, 2023 | 24.30 | 24.88 | 24.30 | 24.81 | 407,477 | +0.60(+2.48%) |
Aug 30, 2023 | 23.71 | 24.27 | 23.71 | 24.21 | 283,040 | +0.31(+1.30%) |
Aug 29, 2023 | 23.58 | 24.19 | 23.50 | 23.90 | 234,949 | +0.14(+0.59%) |
Aug 28, 2023 | 23.63 | 23.98 | 23.59 | 23.76 | 221,318 | +0.31(+1.32%) |
Aug 25, 2023 | 22.91 | 23.73 | 22.82 | 23.45 | 282,237 | +0.52(+2.27%) |
Aug 24, 2023 | 23.83 | 23.83 | 22.80 | 22.93 | 263,774 | -0.86(-3.61%) |
Aug 23, 2023 | 23.36 | 23.90 | 23.25 | 23.79 | 230,103 | +0.56(+2.41%) |
Aug 22, 2023 | 23.31 | 23.38 | 22.91 | 23.23 | 407,402 | +0.28(+1.22%) |
Aug 21, 2023 | 22.97 | 23.14 | 22.72 | 22.95 | 347,221 | -0.12(-0.52%) |
Aug 18, 2023 | 22.75 | 23.42 | 22.72 | 23.07 | 632,340 | +0.05(+0.22%) |
Aug 17, 2023 | 23.31 | 23.34 | 22.74 | 23.02 | 458,740 | -0.26(-1.12%) |
Aug 16, 2023 | 23.24 | 23.70 | 23.12 | 23.28 | 394,703 | -0.24(-1.02%) |
Aug 15, 2023 | 23.28 | 24.25 | 23.01 | 23.52 | 717,374 | +0.91(+4.02%) |
Aug 14, 2023 | 22.45 | 23.29 | 22.22 | 22.61 | 478,114 | +0.33(+1.48%) |
Aug 11, 2023 | 21.05 | 22.45 | 21.05 | 22.28 | 547,576 | +0.96(+4.50%) |
Aug 10, 2023 | 22.11 | 22.64 | 21.13 | 21.32 | 1,012,551 | -0.46(-2.11%) |
Aug 09, 2023 | 22.94 | 22.94 | 21.31 | 21.78 | 1,287,576 | -1.01(-4.43%) |
Aug 08, 2023 | 25.53 | 26.67 | 22.17 | 22.79 | 2,235,354 | -6.35(-21.79%) |
Aug 07, 2023 | 28.91 | 29.30 | 27.70 | 29.14 | 349,673 | +0.30(+1.04%) |
Aug 04, 2023 | 28.90 | 29.53 | 28.55 | 28.84 | 351,140 | +0.07(+0.24%) |
Aug 03, 2023 | 28.92 | 29.32 | 28.62 | 28.77 | 362,242 | -0.35(-1.20%) |
Aug 02, 2023 | 30.00 | 30.00 | 28.93 | 29.12 | 358,950 | -1.51(-4.93%) |
Aug 01, 2023 | 30.84 | 30.84 | 30.06 | 30.63 | 323,054 | -0.21(-0.68%) |
Jul 31, 2023 | 30.02 | 31.14 | 30.02 | 30.84 | 222,540 | +0.89(+2.97%) |
Jul 28, 2023 | 30.66 | 30.99 | 29.92 | 29.95 | 232,066 | -0.05(-0.17%) |
Jul 27, 2023 | 31.20 | 31.32 | 29.88 | 30.00 | 316,242 | -0.95(-3.07%) |
Jul 26, 2023 | 30.12 | 30.96 | 30.12 | 30.95 | 248,472 | +0.60(+1.98%) |
Jul 25, 2023 | 30.44 | 30.57 | 29.84 | 30.35 | 292,218 | -0.01(-0.03%) |
Jul 24, 2023 | 30.40 | 30.55 | 29.93 | 30.36 | 235,549 | +0.18(+0.60%) |
Jul 21, 2023 | 31.17 | 31.30 | 30.15 | 30.18 | 432,067 | -0.55(-1.79%) |
Jul 20, 2023 | 31.60 | 31.74 | 30.15 | 30.73 | 388,680 | -1.39(-4.33%) |
Jul 19, 2023 | 31.00 | 32.12 | 30.77 | 32.12 | 518,690 | +1.23(+3.98%) |
Jul 18, 2023 | 30.69 | 30.97 | 30.40 | 30.89 | 319,645 | +0.26(+0.85%) |
Jul 17, 2023 | 30.24 | 30.71 | 30.02 | 30.63 | 290,234 | +0.47(+1.56%) |
Jul 14, 2023 | 30.52 | 30.73 | 29.44 | 30.16 | 431,757 | -0.44(-1.44%) |
Jul 13, 2023 | 30.46 | 30.93 | 30.30 | 30.60 | 388,073 | +0.39(+1.29%) |
Jul 12, 2023 | 29.81 | 30.55 | 29.35 | 30.21 | 593,268 | +0.93(+3.18%) |
Jul 11, 2023 | 28.77 | 29.52 | 28.15 | 29.28 | 1,101,360 | +2.14(+7.89%) |
Jul 10, 2023 | 26.45 | 27.47 | 26.45 | 27.14 | 398,165 | +0.61(+2.30%) |
Jul 07, 2023 | 26.46 | 27.00 | 26.40 | 26.53 | 167,898 | +0.05(+0.19%) |
Jul 06, 2023 | 26.58 | 26.58 | 25.81 | 26.48 | 300,192 | -0.27(-1.01%) |
Jul 05, 2023 | 26.97 | 27.02 | 26.54 | 26.75 | 432,746 | -0.46(-1.69%) |
Jul 03, 2023 | 26.78 | 27.40 | 26.78 | 27.21 | 276,642 | +0.31(+1.15%) |
Jun 30, 2023 | 27.32 | 27.52 | 26.76 | 26.90 | 400,195 | -0.10(-0.37%) |
Jun 29, 2023 | 26.55 | 27.25 | 26.55 | 27.00 | 274,690 | +0.34(+1.28%) |
Jun 28, 2023 | 26.81 | 27.16 | 26.50 | 26.66 | 242,758 | -0.23(-0.86%) |
Jun 27, 2023 | 26.53 | 27.21 | 26.42 | 26.89 | 215,451 | +0.59(+2.24%) |
Jun 26, 2023 | 26.36 | 26.72 | 26.02 | 26.30 | 254,406 | -0.14(-0.53%) |
Jun 23, 2023 | 26.21 | 26.88 | 26.21 | 26.44 | 812,670 | -0.18(-0.68%) |
Jun 22, 2023 | 26.37 | 26.79 | 26.01 | 26.62 | 272,582 | +0.09(+0.34%) |
Jun 21, 2023 | 26.77 | 27.05 | 25.95 | 26.53 | 434,947 | -0.44(-1.63%) |
Jun 20, 2023 | 26.56 | 27.01 | 26.15 | 26.97 | 369,018 | -0.04(-0.15%) |
Jun 16, 2023 | 28.09 | 28.09 | 26.68 | 27.01 | 897,334 | -0.74(-2.67%) |
Jun 15, 2023 | 26.98 | 28.18 | 26.77 | 27.75 | 404,110 | +3.37(+13.82%) |
May 08, 2023 | 23.66 | 24.62 | 23.66 | 24.38 | 517,925 | +0.52(+2.18%) |
May 05, 2023 | 23.47 | 24.18 | 23.36 | 23.86 | 521,887 | +0.85(+3.69%) |
May 04, 2023 | 24.34 | 24.77 | 22.77 | 23.01 | 598,220 | -1.05(-4.36%) |
May 03, 2023 | 24.54 | 24.80 | 23.95 | 24.06 | 728,940 | -0.48(-1.96%) |
May 02, 2023 | 25.24 | 25.59 | 24.47 | 24.54 | 379,746 | -0.76(-3.00%) |