Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 31.17 | 31.36 | 30.89 | 30.99 | 265,222 | -0.54(-1.71%) |
Apr 29, 2024 | 31.43 | 31.60 | 31.20 | 31.53 | 210,781 | +0.20(+0.64%) |
Apr 26, 2024 | 31.21 | 31.66 | 31.07 | 31.33 | 206,008 | +0.02(+0.06%) |
Apr 25, 2024 | 30.66 | 31.59 | 30.28 | 31.31 | 338,207 | +0.16(+0.51%) |
Apr 24, 2024 | 31.38 | 32.37 | 30.64 | 31.15 | 350,338 | -0.32(-1.02%) |
Apr 23, 2024 | 31.06 | 32.11 | 30.96 | 31.47 | 271,720 | +0.28(+0.90%) |
Apr 22, 2024 | 31.72 | 31.79 | 30.52 | 31.19 | 437,756 | -0.42(-1.33%) |
Apr 19, 2024 | 31.36 | 32.22 | 31.12 | 31.61 | 558,310 | +0.31(+0.99%) |
Apr 18, 2024 | 33.80 | 34.03 | 30.73 | 31.30 | 853,769 | -2.86(-8.37%) |
Apr 17, 2024 | 36.53 | 36.53 | 34.02 | 34.16 | 493,802 | -1.98(-5.48%) |
Apr 16, 2024 | 36.52 | 36.52 | 35.63 | 36.14 | 211,209 | -0.79(-2.14%) |
Apr 15, 2024 | 37.58 | 37.94 | 36.62 | 36.93 | 208,615 | -0.65(-1.73%) |
Apr 12, 2024 | 37.78 | 37.89 | 37.08 | 37.58 | 146,749 | -0.38(-1.00%) |
Apr 11, 2024 | 37.62 | 38.15 | 37.33 | 37.96 | 210,103 | +0.59(+1.58%) |
Apr 10, 2024 | 39.47 | 39.60 | 37.04 | 37.37 | 427,893 | -3.38(-8.29%) |
Apr 09, 2024 | 39.77 | 40.79 | 39.67 | 40.75 | 267,850 | +1.17(+2.96%) |
Apr 08, 2024 | 39.57 | 39.98 | 39.14 | 39.58 | 165,200 | +0.34(+0.87%) |
Apr 05, 2024 | 38.47 | 39.60 | 38.44 | 39.24 | 229,172 | +0.68(+1.76%) |
Apr 04, 2024 | 39.96 | 40.29 | 38.29 | 38.56 | 280,553 | -1.05(-2.65%) |
Apr 03, 2024 | 38.20 | 39.74 | 38.04 | 39.61 | 274,407 | +0.97(+2.51%) |
Apr 02, 2024 | 39.27 | 39.28 | 37.93 | 38.64 | 277,282 | -1.16(-2.91%) |
Apr 01, 2024 | 40.33 | 40.86 | 39.47 | 39.80 | 260,587 | -0.39(-0.97%) |
Mar 28, 2024 | 39.51 | 40.92 | 39.43 | 40.19 | 348,822 | +0.76(+1.93%) |
Mar 27, 2024 | 37.42 | 40.46 | 37.11 | 39.43 | 555,549 | +2.34(+6.31%) |
Mar 26, 2024 | 37.09 | 37.46 | 37.01 | 37.09 | 183,928 | +0.14(+0.38%) |
Mar 25, 2024 | 36.94 | 37.70 | 36.94 | 36.95 | 139,065 | +0.08(+0.22%) |
Mar 22, 2024 | 37.49 | 37.52 | 36.86 | 36.87 | 144,971 | -0.44(-1.18%) |
Mar 21, 2024 | 37.59 | 37.79 | 37.22 | 37.31 | 328,966 | +0.14(+0.38%) |
Mar 20, 2024 | 36.05 | 37.27 | 35.95 | 37.17 | 268,441 | +1.18(+3.28%) |
Mar 19, 2024 | 35.65 | 36.02 | 35.32 | 35.99 | 240,961 | +0.21(+0.59%) |
Mar 18, 2024 | 36.05 | 36.31 | 35.64 | 35.78 | 209,615 | -0.29(-0.80%) |
Mar 15, 2024 | 35.93 | 36.69 | 35.76 | 36.07 | 230,495 | -0.15(-0.41%) |
Mar 14, 2024 | 36.87 | 37.17 | 35.93 | 36.22 | 217,427 | -0.78(-2.11%) |
Mar 13, 2024 | 36.90 | 37.55 | 36.90 | 37.00 | 421,507 | +0.24(+0.65%) |
Mar 12, 2024 | 36.56 | 36.99 | 36.42 | 36.76 | 167,902 | +0.10(+0.27%) |
Mar 11, 2024 | 37.38 | 37.61 | 36.35 | 36.66 | 205,626 | -0.72(-1.93%) |
Mar 08, 2024 | 37.17 | 38.29 | 36.89 | 37.38 | 337,962 | +0.31(+0.84%) |
Mar 07, 2024 | 35.24 | 37.68 | 35.24 | 37.07 | 351,741 | +2.12(+6.07%) |
Mar 06, 2024 | 34.67 | 35.01 | 34.32 | 34.95 | 196,644 | +0.68(+1.98%) |
Mar 05, 2024 | 34.15 | 34.84 | 33.90 | 34.27 | 154,356 | +0.02(+0.06%) |
Mar 04, 2024 | 34.50 | 35.05 | 34.24 | 34.25 | 244,634 | -0.13(-0.38%) |
Mar 01, 2024 | 33.73 | 34.38 | 33.33 | 34.38 | 196,749 | +0.66(+1.96%) |
Feb 29, 2024 | 33.24 | 33.77 | 33.06 | 33.72 | 178,765 | +0.85(+2.59%) |
Feb 28, 2024 | 32.70 | 33.09 | 32.59 | 32.87 | 118,432 | -0.13(-0.39%) |
Feb 27, 2024 | 33.71 | 33.95 | 32.93 | 33.00 | 144,025 | -0.53(-1.58%) |
Feb 26, 2024 | 32.75 | 33.77 | 32.75 | 33.53 | 227,425 | +0.67(+2.04%) |
Feb 23, 2024 | 32.40 | 33.00 | 32.32 | 32.86 | 143,555 | +0.50(+1.55%) |
Feb 22, 2024 | 32.92 | 33.10 | 32.22 | 32.36 | 194,833 | -0.36(-1.10%) |
Feb 21, 2024 | 32.00 | 32.78 | 31.87 | 32.72 | 222,733 | +0.80(+2.51%) |
Feb 20, 2024 | 31.41 | 31.98 | 31.25 | 31.92 | 175,198 | +0.19(+0.60%) |
Feb 16, 2024 | 32.27 | 32.51 | 31.60 | 31.73 | 120,086 | -0.92(-2.82%) |
Feb 15, 2024 | 32.90 | 33.16 | 32.58 | 32.65 | 152,153 | +0.08(+0.25%) |
Feb 14, 2024 | 32.19 | 32.60 | 31.66 | 32.57 | 122,520 | +0.82(+2.58%) |
Feb 13, 2024 | 31.93 | 31.95 | 31.27 | 31.75 | 175,376 | -1.25(-3.79%) |
Feb 12, 2024 | 32.32 | 33.26 | 32.17 | 33.00 | 152,366 | +0.65(+2.01%) |
Feb 09, 2024 | 31.68 | 32.49 | 31.60 | 32.35 | 125,618 | +0.66(+2.08%) |
Feb 08, 2024 | 31.36 | 31.86 | 31.29 | 31.69 | 134,006 | +0.32(+1.02%) |
Feb 07, 2024 | 30.99 | 31.76 | 30.91 | 31.37 | 188,495 | +0.49(+1.59%) |
Feb 06, 2024 | 30.64 | 31.21 | 30.49 | 30.88 | 216,764 | +0.45(+1.48%) |
Feb 05, 2024 | 31.00 | 31.00 | 30.25 | 30.43 | 184,956 | -0.83(-2.66%) |
Feb 02, 2024 | 31.52 | 31.72 | 31.10 | 31.26 | 152,329 | -0.53(-1.67%) |
Feb 01, 2024 | 31.26 | 31.90 | 31.21 | 31.79 | 128,422 | +0.53(+1.70%) |
Jan 31, 2024 | 31.77 | 32.55 | 31.23 | 31.26 | 186,059 | -0.50(-1.57%) |
Jan 30, 2024 | 31.91 | 32.06 | 31.40 | 31.76 | 228,261 | -0.17(-0.53%) |
Jan 29, 2024 | 32.71 | 32.71 | 31.93 | 31.93 | 173,360 | -0.70(-2.15%) |
Jan 26, 2024 | 32.41 | 32.68 | 31.92 | 32.63 | 165,725 | +0.33(+1.02%) |
Jan 25, 2024 | 32.48 | 32.94 | 31.66 | 32.30 | 219,424 | +0.56(+1.76%) |
Jan 24, 2024 | 33.27 | 33.60 | 31.73 | 31.74 | 341,398 | -0.69(-2.13%) |
Jan 23, 2024 | 38.73 | 38.73 | 32.19 | 32.43 | 448,356 | -2.34(-6.73%) |
Jan 22, 2024 | 34.09 | 35.30 | 34.09 | 34.77 | 300,280 | +0.85(+2.51%) |
Jan 19, 2024 | 33.75 | 34.12 | 33.30 | 33.92 | 136,826 | +0.26(+0.77%) |
Jan 18, 2024 | 33.50 | 33.72 | 33.02 | 33.66 | 168,736 | +0.36(+1.08%) |
Jan 17, 2024 | 33.20 | 33.71 | 32.94 | 33.30 | 133,895 | -0.43(-1.27%) |
Jan 16, 2024 | 33.97 | 33.98 | 33.40 | 33.73 | 198,697 | -0.24(-0.71%) |
Jan 12, 2024 | 34.32 | 34.39 | 33.62 | 33.97 | 104,730 | -0.06(-0.18%) |
Jan 11, 2024 | 34.19 | 34.52 | 33.56 | 34.03 | 148,281 | -0.24(-0.70%) |
Jan 10, 2024 | 33.65 | 34.28 | 33.65 | 34.27 | 127,611 | +0.69(+2.05%) |
Jan 09, 2024 | 34.05 | 34.17 | 33.50 | 33.58 | 155,255 | -0.69(-2.01%) |
Jan 08, 2024 | 34.23 | 34.93 | 34.10 | 34.27 | 145,587 | +0.30(+0.88%) |
Jan 05, 2024 | 33.54 | 34.37 | 33.54 | 33.97 | 189,103 | +0.27(+0.80%) |
Jan 04, 2024 | 33.01 | 33.81 | 32.72 | 33.70 | 335,407 | +1.80(+5.64%) |
Jan 03, 2024 | 31.75 | 32.23 | 31.59 | 31.90 | 177,919 | -0.48(-1.48%) |
Jan 02, 2024 | 32.74 | 32.87 | 32.11 | 32.38 | 140,642 | -0.69(-2.09%) |
Dec 29, 2023 | 33.67 | 33.81 | 32.88 | 33.07 | 167,131 | -0.70(-2.07%) |
Dec 28, 2023 | 34.35 | 34.35 | 33.58 | 33.77 | 187,916 | -0.47(-1.37%) |
Dec 27, 2023 | 34.22 | 34.31 | 33.81 | 34.24 | 112,302 | +0.19(+0.56%) |
Dec 26, 2023 | 34.21 | 34.22 | 33.86 | 34.05 | 70,376 | +0.19(+0.56%) |
Dec 22, 2023 | 34.25 | 34.47 | 33.74 | 33.86 | 150,412 | -0.31(-0.91%) |
Dec 21, 2023 | 34.46 | 34.46 | 33.81 | 34.17 | 137,988 | +0.10(+0.29%) |
Dec 20, 2023 | 34.34 | 34.92 | 34.03 | 34.07 | 178,903 | -0.15(-0.44%) |
Dec 19, 2023 | 33.68 | 34.59 | 33.68 | 34.22 | 322,021 | +0.77(+2.30%) |
Dec 18, 2023 | 33.53 | 33.74 | 33.19 | 33.45 | 171,645 | +0.28(+0.84%) |
Dec 15, 2023 | 34.10 | 34.26 | 33.10 | 33.17 | 286,577 | -0.65(-1.92%) |
Dec 14, 2023 | 32.96 | 34.22 | 32.96 | 33.82 | 202,834 | +1.40(+4.32%) |
Dec 13, 2023 | 31.44 | 32.45 | 30.92 | 32.42 | 270,873 | +1.20(+3.84%) |
Dec 12, 2023 | 31.27 | 31.36 | 30.86 | 31.22 | 151,227 | -0.10(-0.32%) |
Dec 11, 2023 | 31.32 | 31.81 | 31.07 | 31.32 | 128,462 | -0.09(-0.29%) |
Dec 08, 2023 | 30.95 | 31.68 | 30.95 | 31.41 | 156,470 | +0.36(+1.16%) |
Dec 07, 2023 | 31.11 | 31.14 | 30.67 | 31.05 | 119,823 | +0.17(+0.55%) |
Dec 06, 2023 | 30.75 | 31.35 | 30.75 | 30.88 | 169,272 | +0.28(+0.92%) |
Dec 05, 2023 | 31.25 | 31.35 | 30.56 | 30.60 | 130,037 | -0.70(-2.24%) |
Dec 04, 2023 | 31.45 | 31.99 | 31.12 | 31.30 | 138,837 | -0.15(-0.48%) |
Dec 01, 2023 | 30.65 | 31.50 | 30.33 | 31.45 | 161,859 | +0.92(+3.01%) |
Nov 30, 2023 | 31.30 | 31.50 | 30.37 | 30.53 | 250,095 | -0.89(-2.83%) |
Nov 29, 2023 | 32.04 | 32.24 | 31.05 | 31.42 | 186,016 | -0.26(-0.82%) |
Nov 28, 2023 | 32.15 | 32.34 | 31.59 | 31.68 | 151,620 | -0.72(-2.22%) |
Nov 27, 2023 | 32.44 | 32.66 | 32.08 | 32.40 | 187,023 | -0.04(-0.12%) |
Nov 24, 2023 | 32.54 | 32.72 | 32.16 | 32.44 | 47,412 | -0.02(-0.06%) |
Nov 22, 2023 | 32.00 | 32.70 | 31.98 | 32.46 | 121,600 | +0.73(+2.30%) |
Nov 21, 2023 | 31.46 | 31.91 | 31.22 | 31.73 | 149,558 | +0.21(+0.67%) |
Nov 20, 2023 | 31.19 | 31.52 | 30.94 | 31.52 | 132,835 | +0.64(+2.07%) |
Nov 17, 2023 | 31.29 | 31.29 | 30.85 | 30.88 | 93,727 | -0.12(-0.39%) |
Nov 16, 2023 | 31.65 | 31.95 | 31.00 | 31.00 | 134,448 | -0.55(-1.74%) |
Nov 15, 2023 | 30.86 | 31.71 | 30.81 | 31.55 | 162,315 | +0.49(+1.58%) |
Nov 14, 2023 | 30.59 | 31.91 | 30.30 | 31.06 | 191,917 | +1.53(+5.18%) |
Nov 13, 2023 | 29.25 | 29.70 | 29.19 | 29.53 | 128,724 | +0.03(+0.10%) |
Nov 10, 2023 | 29.01 | 29.57 | 28.03 | 29.50 | 174,997 | +0.49(+1.69%) |
Nov 09, 2023 | 29.94 | 29.94 | 28.85 | 29.01 | 217,547 | -0.65(-2.19%) |
Nov 08, 2023 | 30.23 | 30.26 | 28.86 | 29.66 | 248,539 | -0.21(-0.70%) |
Nov 07, 2023 | 27.83 | 30.23 | 27.02 | 29.87 | 303,561 | +4.06(+15.73%) |
Nov 06, 2023 | 26.24 | 26.43 | 25.65 | 25.81 | 204,636 | -0.65(-2.46%) |
Nov 03, 2023 | 25.71 | 26.72 | 25.71 | 26.46 | 207,857 | +1.31(+5.21%) |
Nov 02, 2023 | 24.97 | 25.39 | 24.83 | 25.15 | 205,589 | +0.42(+1.70%) |
Nov 01, 2023 | 23.65 | 24.84 | 23.50 | 24.73 | 155,273 | +0.98(+4.13%) |
Oct 31, 2023 | 23.51 | 23.86 | 23.51 | 23.75 | 122,948 | +0.28(+1.19%) |
Oct 30, 2023 | 23.68 | 23.90 | 23.25 | 23.47 | 115,435 | +0.08(+0.34%) |
Oct 27, 2023 | 23.55 | 23.55 | 22.99 | 23.39 | 88,986 | -0.15(-0.64%) |
Oct 26, 2023 | 23.38 | 23.90 | 23.36 | 23.54 | 101,521 | +0.33(+1.42%) |
Oct 25, 2023 | 23.15 | 23.24 | 22.97 | 23.21 | 97,135 | -0.14(-0.60%) |
Oct 24, 2023 | 23.42 | 23.64 | 23.14 | 23.35 | 118,537 | -0.05(-0.21%) |
Oct 23, 2023 | 23.02 | 23.70 | 23.02 | 23.40 | 117,798 | +0.21(+0.91%) |
Oct 20, 2023 | 23.19 | 23.67 | 23.17 | 23.19 | 148,707 | +0.22(+0.96%) |
Oct 19, 2023 | 23.95 | 23.95 | 22.71 | 22.97 | 385,980 | -1.04(-4.33%) |
Oct 18, 2023 | 24.49 | 24.74 | 23.91 | 24.01 | 227,981 | -0.64(-2.60%) |
Oct 17, 2023 | 24.50 | 25.16 | 24.50 | 24.65 | 371,508 | -0.06(-0.24%) |
Oct 16, 2023 | 25.38 | 25.52 | 24.60 | 24.71 | 123,527 | -0.45(-1.79%) |
Oct 13, 2023 | 24.94 | 25.31 | 24.76 | 25.16 | 121,444 | +0.24(+0.96%) |
Oct 12, 2023 | 26.77 | 26.91 | 24.58 | 24.92 | 148,752 | -1.87(-6.98%) |
Oct 11, 2023 | 26.26 | 26.80 | 26.26 | 26.79 | 127,757 | +0.52(+1.98%) |
Oct 10, 2023 | 26.30 | 26.80 | 26.26 | 26.27 | 148,044 | -0.04(-0.15%) |
Oct 09, 2023 | 26.04 | 26.39 | 25.81 | 26.31 | 101,354 | +0.21(+0.80%) |
Oct 06, 2023 | 26.07 | 26.21 | 25.47 | 26.10 | 285,880 | -0.19(-0.72%) |
Oct 05, 2023 | 26.45 | 26.63 | 26.13 | 26.29 | 168,747 | -0.13(-0.49%) |
Oct 04, 2023 | 26.04 | 26.48 | 25.91 | 26.42 | 153,818 | +0.31(+1.19%) |
Oct 03, 2023 | 26.47 | 26.96 | 25.77 | 26.11 | 265,650 | -0.51(-1.92%) |
Oct 02, 2023 | 26.50 | 27.20 | 26.50 | 26.62 | 203,605 | -0.32(-1.19%) |
Sep 29, 2023 | 27.69 | 27.76 | 26.80 | 26.94 | 255,310 | -0.59(-2.14%) |
Sep 28, 2023 | 26.86 | 27.60 | 26.86 | 27.53 | 145,895 | +0.73(+2.72%) |
Sep 27, 2023 | 26.72 | 27.05 | 26.46 | 26.80 | 97,855 | +0.32(+1.21%) |
Sep 26, 2023 | 26.40 | 26.86 | 26.34 | 26.48 | 120,075 | -0.12(-0.45%) |
Sep 25, 2023 | 26.33 | 26.73 | 26.50 | 26.60 | 88,485 | +0.04(+0.15%) |
Sep 22, 2023 | 26.69 | 27.08 | 26.49 | 26.56 | 166,041 | -0.15(-0.56%) |
Sep 21, 2023 | 26.90 | 27.07 | 26.32 | 26.71 | 120,477 | -0.53(-1.95%) |
Sep 20, 2023 | 27.87 | 28.19 | 27.20 | 27.24 | 120,221 | -0.36(-1.30%) |
Sep 19, 2023 | 27.39 | 27.72 | 27.23 | 27.60 | 136,301 | +0.26(+0.95%) |
Sep 18, 2023 | 27.09 | 27.76 | 27.09 | 27.34 | 119,528 | +0.13(+0.48%) |
Sep 15, 2023 | 27.58 | 27.58 | 26.82 | 27.21 | 319,066 | -0.63(-2.26%) |
Sep 14, 2023 | 28.01 | 28.12 | 27.69 | 27.84 | 82,549 | +0.18(+0.65%) |
Sep 13, 2023 | 28.10 | 28.91 | 27.66 | 27.66 | 104,988 | -0.35(-1.25%) |
Sep 12, 2023 | 28.76 | 28.91 | 27.90 | 28.01 | 93,204 | -0.65(-2.27%) |
Sep 11, 2023 | 28.29 | 28.93 | 28.29 | 28.66 | 121,573 | +0.38(+1.34%) |
Sep 08, 2023 | 28.61 | 28.88 | 28.20 | 28.28 | 119,482 | -0.34(-1.19%) |
Sep 07, 2023 | 28.19 | 28.75 | 27.82 | 28.62 | 175,335 | +0.46(+1.63%) |
Sep 06, 2023 | 27.62 | 28.31 | 27.62 | 28.16 | 128,018 | +0.76(+2.77%) |
Sep 05, 2023 | 29.01 | 29.01 | 27.37 | 27.40 | 214,878 | -1.85(-6.32%) |
Sep 01, 2023 | 28.54 | 29.32 | 28.54 | 29.25 | 213,495 | +0.74(+2.60%) |
Aug 31, 2023 | 28.57 | 28.82 | 28.30 | 28.51 | 188,017 | -0.14(-0.49%) |
Aug 30, 2023 | 28.42 | 28.93 | 28.42 | 28.65 | 143,500 | +0.09(+0.32%) |
Aug 29, 2023 | 28.15 | 28.59 | 27.94 | 28.56 | 169,778 | +0.59(+2.11%) |
Aug 28, 2023 | 28.02 | 28.34 | 27.89 | 27.97 | 149,609 | -0.05(-0.18%) |
Aug 25, 2023 | 28.57 | 28.72 | 27.67 | 28.02 | 167,562 | -0.58(-2.03%) |
Aug 24, 2023 | 28.85 | 29.03 | 28.58 | 28.60 | 145,326 | -0.16(-0.56%) |
Aug 23, 2023 | 28.28 | 29.03 | 28.25 | 28.76 | 188,015 | +0.56(+1.99%) |
Aug 22, 2023 | 28.20 | 28.48 | 28.02 | 28.20 | 151,813 | +0.08(+0.28%) |
Aug 21, 2023 | 28.66 | 28.82 | 28.01 | 28.12 | 186,055 | -0.54(-1.88%) |
Aug 18, 2023 | 28.19 | 28.89 | 27.05 | 28.66 | 288,052 | +0.03(+0.10%) |
Aug 17, 2023 | 29.76 | 29.76 | 28.62 | 28.63 | 160,504 | -1.07(-3.60%) |
Aug 16, 2023 | 30.56 | 30.74 | 29.68 | 29.70 | 123,978 | -0.80(-2.62%) |
Aug 15, 2023 | 30.41 | 30.71 | 30.11 | 30.50 | 259,930 | -0.01(-0.03%) |
Aug 14, 2023 | 30.50 | 30.62 | 30.22 | 30.51 | 216,586 | -0.14(-0.46%) |
Aug 11, 2023 | 30.19 | 30.89 | 30.05 | 30.65 | 251,010 | +0.27(+0.89%) |
Aug 10, 2023 | 31.03 | 31.20 | 30.32 | 30.38 | 238,629 | -0.54(-1.75%) |
Aug 09, 2023 | 30.94 | 31.26 | 30.85 | 30.92 | 328,713 | -0.02(-0.06%) |
Aug 08, 2023 | 30.62 | 31.06 | 30.45 | 30.94 | 250,726 | -0.09(-0.29%) |
Aug 07, 2023 | 30.93 | 31.43 | 30.82 | 31.03 | 299,710 | +0.10(+0.32%) |
Aug 04, 2023 | 30.64 | 31.26 | 30.46 | 30.93 | 273,529 | +0.37(+1.21%) |
Aug 03, 2023 | 30.28 | 30.59 | 29.90 | 30.56 | 329,459 | +0.06(+0.20%) |
Aug 02, 2023 | 30.81 | 31.03 | 30.15 | 30.50 | 430,344 | -0.25(-0.81%) |
Aug 01, 2023 | 29.45 | 30.88 | 29.35 | 30.75 | 487,833 | +1.27(+4.31%) |
Jul 31, 2023 | 30.13 | 30.13 | 29.42 | 29.48 | 289,992 | -0.50(-1.67%) |
Jul 28, 2023 | 29.49 | 30.03 | 29.49 | 29.98 | 362,786 | +0.88(+3.02%) |
Jul 27, 2023 | 29.50 | 29.95 | 29.05 | 29.10 | 300,577 | -0.10(-0.34%) |
Jul 26, 2023 | 28.94 | 29.39 | 28.89 | 29.20 | 265,781 | +0.13(+0.45%) |
Jul 25, 2023 | 28.81 | 29.41 | 28.69 | 29.07 | 352,841 | +0.34(+1.18%) |
Jul 24, 2023 | 27.25 | 29.00 | 27.25 | 28.73 | 727,480 | +1.68(+6.21%) |
Jul 21, 2023 | 25.95 | 27.41 | 25.84 | 27.05 | 598,984 | +1.77(+7.00%) |
Jul 20, 2023 | 24.65 | 25.99 | 24.21 | 25.28 | 231,954 | +1.37(+5.73%) |
Jul 19, 2023 | 24.16 | 24.16 | 23.68 | 23.91 | 106,586 | -0.11(-0.46%) |
Jul 18, 2023 | 23.91 | 24.18 | 23.88 | 24.02 | 114,125 | +0.13(+0.54%) |
Jul 17, 2023 | 23.99 | 24.24 | 23.74 | 23.89 | 115,224 | -0.06(-0.25%) |
Jul 14, 2023 | 23.45 | 23.97 | 23.45 | 23.95 | 116,023 | +0.38(+1.61%) |
Jul 13, 2023 | 23.40 | 23.64 | 23.29 | 23.57 | 175,535 | +0.16(+0.68%) |
Jul 12, 2023 | 22.79 | 23.56 | 22.62 | 23.41 | 243,571 | +0.85(+3.77%) |
Jul 11, 2023 | 22.63 | 22.80 | 22.55 | 22.56 | 170,819 | +0.01(+0.04%) |
Jul 10, 2023 | 22.02 | 22.57 | 22.02 | 22.55 | 93,256 | +0.54(+2.45%) |
Jul 07, 2023 | 22.22 | 22.52 | 22.01 | 22.01 | 130,373 | -0.22(-0.99%) |
Jul 06, 2023 | 22.25 | 22.44 | 21.88 | 22.23 | 147,210 | -0.12(-0.54%) |
Jul 05, 2023 | 23.07 | 23.07 | 22.23 | 22.35 | 73,247 | -0.47(-2.06%) |
Jul 03, 2023 | 22.46 | 22.89 | 22.24 | 22.82 | 88,625 | +0.27(+1.20%) |
Jun 30, 2023 | 22.76 | 22.77 | 22.25 | 22.55 | 161,878 | -0.11(-0.49%) |
Jun 29, 2023 | 22.06 | 22.73 | 22.05 | 22.66 | 220,784 | +0.61(+2.77%) |
Jun 28, 2023 | 21.46 | 22.13 | 21.46 | 22.05 | 190,495 | +0.56(+2.61%) |
Jun 27, 2023 | 20.83 | 21.67 | 20.70 | 21.49 | 192,209 | +0.66(+3.17%) |
Jun 26, 2023 | 21.26 | 21.55 | 20.79 | 20.83 | 139,200 | -0.37(-1.75%) |
Jun 23, 2023 | 20.88 | 21.34 | 20.88 | 21.20 | 310,044 | +0.17(+0.81%) |
Jun 22, 2023 | 20.62 | 21.05 | 20.59 | 21.03 | 95,519 | +0.37(+1.79%) |
Jun 21, 2023 | 20.51 | 20.71 | 20.35 | 20.66 | 151,966 | +0.01(+0.05%) |
Jun 20, 2023 | 20.60 | 20.86 | 20.37 | 20.65 | 102,619 | +0.01(+0.05%) |
Jun 16, 2023 | 21.27 | 21.27 | 20.64 | 20.64 | 197,690 | -0.43(-2.04%) |
Jun 15, 2023 | 21.04 | 21.18 | 20.81 | 21.07 | 126,077 | +0.03(+0.14%) |
Jun 14, 2023 | 21.53 | 21.63 | 21.00 | 21.04 | 80,521 | -0.55(-2.55%) |
Jun 13, 2023 | 21.70 | 21.83 | 21.57 | 21.59 | 96,533 | -0.01(-0.05%) |
Jun 12, 2023 | 21.23 | 21.63 | 21.14 | 21.60 | 124,284 | +0.32(+1.50%) |
Jun 09, 2023 | 21.22 | 21.41 | 21.06 | 21.28 | 90,442 | +0.08(+0.38%) |
Jun 08, 2023 | 21.41 | 21.62 | 21.14 | 21.20 | 86,689 | -0.30(-1.40%) |
Jun 07, 2023 | 21.13 | 21.60 | 21.13 | 21.50 | 147,816 | +0.36(+1.70%) |
Jun 06, 2023 | 20.54 | 21.30 | 20.47 | 21.14 | 156,446 | +0.64(+3.12%) |
Jun 05, 2023 | 20.67 | 20.69 | 20.39 | 20.50 | 85,221 | -0.20(-0.97%) |
Jun 02, 2023 | 20.67 | 20.96 | 20.54 | 20.70 | 122,279 | +0.03(+0.15%) |
Jun 01, 2023 | 20.35 | 20.85 | 20.23 | 20.67 | 200,103 | +0.34(+1.67%) |
May 31, 2023 | 19.86 | 20.34 | 19.66 | 20.33 | 192,414 | +0.55(+2.78%) |
May 30, 2023 | 19.64 | 19.84 | 19.32 | 19.78 | 188,418 | +0.04(+0.20%) |
May 26, 2023 | 19.61 | 19.83 | 19.44 | 19.74 | 111,325 | +0.03(+0.15%) |
May 25, 2023 | 19.61 | 19.87 | 19.59 | 19.71 | 97,640 | +0.06(+0.31%) |
May 24, 2023 | 19.70 | 19.85 | 19.52 | 19.65 | 148,408 | -0.12(-0.61%) |
May 23, 2023 | 20.13 | 20.14 | 19.65 | 19.77 | 121,024 | -0.38(-1.89%) |
May 22, 2023 | 20.55 | 20.70 | 20.08 | 20.15 | 106,238 | -0.27(-1.32%) |
May 19, 2023 | 20.78 | 20.79 | 20.23 | 20.42 | 112,074 | -0.19(-0.92%) |
May 18, 2023 | 20.14 | 20.66 | 20.12 | 20.61 | 101,065 | +0.41(+2.03%) |
May 17, 2023 | 19.71 | 20.25 | 19.59 | 20.20 | 132,127 | +0.51(+2.59%) |
May 16, 2023 | 19.63 | 19.79 | 19.48 | 19.69 | 100,811 | -0.10(-0.51%) |
May 15, 2023 | 19.91 | 19.97 | 19.48 | 19.79 | 150,087 | -0.08(-0.40%) |
May 12, 2023 | 20.17 | 20.32 | 19.65 | 19.87 | 143,410 | -0.33(-1.63%) |
May 11, 2023 | 19.97 | 20.29 | 19.85 | 20.20 | 114,951 | +0.14(+0.70%) |
May 10, 2023 | 20.20 | 20.20 | 19.87 | 20.06 | 132,124 | +0.08(+0.40%) |
May 09, 2023 | 19.75 | 20.05 | 19.71 | 19.98 | 99,610 | +0.14(+0.71%) |
May 08, 2023 | 19.49 | 19.84 | 19.27 | 19.84 | 129,922 | +0.25(+1.28%) |
May 05, 2023 | 19.60 | 19.72 | 19.26 | 19.59 | 131,062 | +0.01(+0.05%) |
May 04, 2023 | 19.76 | 19.81 | 19.40 | 19.58 | 110,798 | -0.28(-1.41%) |
May 03, 2023 | 19.97 | 20.12 | 19.81 | 19.86 | 172,416 | +0.02(+0.10%) |
May 02, 2023 | 19.69 | 19.97 | 19.37 | 19.84 | 145,098 | +0.15(+0.76%) |