Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 30.36 | 30.61 | 30.30 | 30.46 | 70,402 | +0.34(+1.13%) |
Apr 29, 2024 | 30.12 | 30.25 | 30.04 | 30.12 | 110,284 | +0.11(+0.37%) |
Apr 26, 2024 | 30.17 | 30.17 | 29.86 | 30.01 | 170,784 | +0.04(+0.13%) |
Apr 25, 2024 | 29.77 | 29.97 | 29.64 | 29.97 | 81,202 | +0.27(+0.91%) |
Apr 24, 2024 | 29.66 | 29.77 | 29.61 | 29.70 | 45,717 | -0.06(-0.20%) |
Apr 23, 2024 | 29.92 | 30.08 | 29.75 | 29.76 | 630,909 | +0.23(+0.78%) |
Apr 22, 2024 | 29.40 | 29.66 | 29.28 | 29.53 | 248,310 | +0.34(+1.16%) |
Apr 19, 2024 | 29.03 | 29.28 | 29.03 | 29.19 | 40,097 | +0.32(+1.11%) |
Apr 18, 2024 | 28.81 | 29.12 | 28.81 | 28.87 | 39,720 | +0.09(+0.31%) |
Apr 17, 2024 | 28.85 | 29.06 | 28.68 | 28.78 | 62,922 | +0.18(+0.63%) |
Apr 16, 2024 | 28.55 | 28.60 | 28.45 | 28.60 | 91,754 | -0.06(-0.21%) |
Apr 15, 2024 | 28.73 | 28.83 | 28.55 | 28.66 | 61,576 | +0.27(+0.95%) |
Apr 12, 2024 | 28.34 | 28.62 | 28.34 | 28.39 | 261,972 | -1.06(-3.60%) |
Apr 11, 2024 | 29.81 | 29.81 | 29.37 | 29.45 | 288,703 | +0.05(+0.17%) |
Apr 10, 2024 | 29.52 | 29.62 | 29.36 | 29.40 | 141,851 | -0.36(-1.21%) |
Apr 09, 2024 | 29.67 | 29.78 | 29.37 | 29.76 | 120,554 | +0.27(+0.92%) |
Apr 08, 2024 | 29.48 | 29.63 | 29.46 | 29.49 | 61,041 | -0.22(-0.74%) |
Apr 05, 2024 | 30.05 | 30.05 | 29.65 | 29.71 | 92,622 | -0.38(-1.26%) |
Apr 04, 2024 | 30.55 | 30.55 | 30.08 | 30.09 | 33,479 | -0.03(-0.09%) |
Apr 03, 2024 | 30.20 | 30.29 | 30.07 | 30.12 | 110,707 | +0.32(+1.07%) |
Apr 02, 2024 | 29.71 | 29.85 | 29.70 | 29.80 | 151,247 | +0.14(+0.47%) |
Apr 01, 2024 | 29.93 | 30.11 | 29.66 | 29.66 | 72,817 | -0.27(-0.90%) |
Mar 28, 2024 | 29.94 | 29.95 | 29.85 | 29.93 | 109,467 | +0.05(+0.17%) |
Mar 27, 2024 | 29.76 | 29.93 | 29.76 | 29.88 | 53,522 | +0.30(+1.01%) |
Mar 26, 2024 | 29.71 | 29.77 | 29.57 | 29.58 | 191,133 | +0.11(+0.37%) |
Mar 25, 2024 | 29.47 | 29.52 | 29.42 | 29.47 | 80,336 | -0.05(-0.16%) |
Mar 22, 2024 | 29.52 | 29.53 | 29.45 | 29.52 | 61,085 | -0.05(-0.18%) |
Mar 21, 2024 | 29.59 | 29.71 | 29.49 | 29.57 | 24,227 | +0.07(+0.23%) |
Mar 20, 2024 | 29.43 | 29.59 | 29.34 | 29.50 | 29,712 | +0.02(+0.07%) |
Mar 19, 2024 | 29.37 | 29.63 | 29.37 | 29.48 | 54,797 | +0.04(+0.14%) |
Mar 18, 2024 | 29.68 | 29.78 | 29.44 | 29.44 | 57,092 | -0.59(-1.98%) |
Mar 15, 2024 | 29.85 | 30.11 | 29.85 | 30.04 | 44,078 | -0.11(-0.38%) |
Mar 14, 2024 | 30.25 | 30.30 | 30.06 | 30.15 | 68,061 | -0.14(-0.46%) |
Mar 13, 2024 | 30.24 | 30.49 | 30.24 | 30.29 | 39,326 | -0.11(-0.36%) |
Mar 12, 2024 | 30.22 | 30.40 | 30.18 | 30.40 | 42,561 | +0.21(+0.70%) |
Mar 11, 2024 | 30.45 | 30.49 | 30.13 | 30.19 | 48,934 | -0.44(-1.44%) |
Mar 08, 2024 | 30.63 | 30.74 | 30.55 | 30.63 | 236,161 | +0.09(+0.29%) |
Mar 07, 2024 | 30.51 | 30.75 | 30.51 | 30.54 | 34,692 | +0.43(+1.41%) |
Mar 06, 2024 | 30.15 | 30.30 | 30.08 | 30.11 | 50,384 | +0.33(+1.12%) |
Mar 05, 2024 | 29.77 | 29.94 | 29.74 | 29.78 | 74,551 | -0.01(-0.03%) |
Mar 04, 2024 | 29.86 | 29.98 | 29.75 | 29.79 | 58,584 | -0.05(-0.17%) |
Mar 01, 2024 | 29.86 | 30.00 | 29.71 | 29.84 | 49,337 | +0.12(+0.40%) |
Feb 29, 2024 | 29.88 | 29.88 | 29.66 | 29.72 | 95,266 | -0.37(-1.23%) |
Feb 28, 2024 | 30.28 | 30.28 | 30.00 | 30.09 | 58,993 | +0.13(+0.44%) |
Feb 27, 2024 | 29.79 | 30.10 | 29.79 | 29.96 | 45,311 | +0.13(+0.44%) |
Feb 26, 2024 | 29.89 | 29.89 | 29.72 | 29.83 | 39,127 | -0.06(-0.20%) |
Feb 23, 2024 | 29.84 | 29.96 | 29.75 | 29.89 | 32,395 | +0.03(+0.10%) |
Feb 22, 2024 | 30.03 | 30.03 | 29.79 | 29.86 | 133,200 | -0.03(-0.10%) |
Feb 21, 2024 | 29.90 | 29.92 | 29.79 | 29.89 | 74,554 | -0.07(-0.23%) |
Feb 20, 2024 | 29.80 | 30.10 | 29.80 | 29.96 | 81,096 | +0.55(+1.87%) |
Feb 16, 2024 | 29.23 | 29.41 | 29.20 | 29.41 | 45,785 | +0.53(+1.84%) |
Feb 15, 2024 | 28.99 | 29.15 | 28.81 | 28.88 | 80,014 | +0.36(+1.26%) |
Feb 14, 2024 | 28.55 | 28.66 | 28.39 | 28.52 | 92,912 | +0.73(+2.63%) |
Feb 13, 2024 | 27.73 | 27.96 | 27.51 | 27.79 | 444,147 | -0.36(-1.28%) |
Feb 12, 2024 | 28.37 | 28.39 | 28.14 | 28.15 | 460,702 | -0.18(-0.64%) |
Feb 09, 2024 | 28.05 | 28.33 | 28.05 | 28.33 | 71,548 | +0.16(+0.57%) |
Feb 08, 2024 | 28.05 | 28.22 | 28.01 | 28.17 | 89,255 | +0.45(+1.63%) |
Feb 07, 2024 | 27.91 | 27.94 | 27.67 | 27.72 | 55,129 | -0.27(-0.97%) |
Feb 06, 2024 | 27.95 | 28.03 | 27.88 | 27.99 | 55,709 | -0.15(-0.53%) |
Feb 05, 2024 | 28.08 | 28.22 | 28.05 | 28.14 | 54,325 | -0.02(-0.07%) |
Feb 02, 2024 | 28.27 | 28.35 | 28.09 | 28.16 | 40,777 | +0.03(+0.11%) |
Feb 01, 2024 | 27.91 | 28.20 | 27.91 | 28.13 | 154,750 | +0.04(+0.14%) |
Jan 31, 2024 | 28.37 | 28.41 | 28.07 | 28.09 | 29,101 | -0.16(-0.57%) |
Jan 30, 2024 | 28.35 | 28.36 | 28.20 | 28.25 | 43,080 | -0.19(-0.67%) |
Jan 29, 2024 | 28.26 | 28.45 | 28.19 | 28.44 | 77,582 | +0.36(+1.28%) |
Jan 26, 2024 | 28.15 | 28.29 | 28.08 | 28.08 | 88,962 | +0.10(+0.36%) |
Jan 25, 2024 | 28.12 | 28.22 | 27.88 | 27.98 | 93,923 | -0.17(-0.60%) |
Jan 24, 2024 | 28.26 | 28.32 | 28.13 | 28.15 | 106,016 | +0.42(+1.51%) |
Jan 23, 2024 | 27.73 | 27.79 | 27.67 | 27.73 | 83,911 | -0.11(-0.40%) |
Jan 22, 2024 | 27.88 | 27.98 | 27.84 | 27.84 | 73,835 | +0.07(+0.25%) |
Jan 19, 2024 | 27.77 | 27.86 | 27.68 | 27.77 | 46,189 | -0.21(-0.75%) |
Jan 18, 2024 | 27.76 | 28.07 | 27.76 | 27.98 | 103,293 | -0.74(-2.58%) |
Jan 17, 2024 | 28.81 | 28.86 | 28.56 | 28.72 | 182,342 | -0.05(-0.17%) |
Jan 16, 2024 | 28.51 | 28.77 | 28.36 | 28.77 | 79,905 | -0.20(-0.69%) |
Jan 12, 2024 | 29.24 | 29.34 | 28.95 | 28.97 | 52,005 | -0.58(-1.96%) |
Jan 11, 2024 | 29.66 | 29.69 | 29.46 | 29.55 | 23,143 | +0.17(+0.58%) |
Jan 10, 2024 | 29.39 | 29.45 | 29.13 | 29.38 | 33,186 | -0.07(-0.24%) |
Jan 09, 2024 | 29.63 | 29.64 | 29.42 | 29.45 | 43,923 | -0.24(-0.81%) |
Jan 08, 2024 | 29.79 | 29.80 | 29.69 | 29.69 | 35,755 | +0.05(+0.16%) |
Jan 05, 2024 | 29.46 | 29.83 | 29.46 | 29.64 | 32,827 | +0.01(+0.04%) |
Jan 04, 2024 | 29.81 | 29.86 | 29.63 | 29.63 | 90,420 | +0.00(+0.00%) |
Jan 03, 2024 | 29.55 | 29.70 | 29.53 | 29.63 | 389,080 | +0.59(+2.03%) |
Jan 02, 2024 | 28.86 | 29.14 | 28.81 | 29.04 | 45,954 | +0.34(+1.18%) |
Dec 29, 2023 | 28.73 | 28.83 | 28.64 | 28.70 | 29,725 | -0.06(-0.21%) |
Dec 28, 2023 | 28.88 | 28.96 | 28.75 | 28.76 | 50,674 | -0.06(-0.21%) |
Dec 27, 2023 | 28.87 | 28.96 | 28.82 | 28.82 | 30,587 | -0.01(-0.03%) |
Dec 26, 2023 | 28.76 | 28.87 | 28.57 | 28.83 | 41,631 | +0.05(+0.17%) |
Dec 22, 2023 | 28.83 | 28.85 | 28.66 | 28.78 | 38,530 | -0.08(-0.28%) |
Dec 21, 2023 | 28.86 | 28.89 | 28.74 | 28.86 | 105,012 | +0.20(+0.70%) |
Dec 20, 2023 | 28.82 | 28.89 | 28.66 | 28.66 | 58,164 | +0.08(+0.28%) |
Dec 19, 2023 | 28.53 | 28.68 | 28.53 | 28.58 | 63,617 | -0.01(-0.03%) |
Dec 18, 2023 | 28.53 | 28.71 | 28.46 | 28.59 | 63,784 | +0.10(+0.35%) |
Dec 15, 2023 | 28.50 | 28.65 | 28.41 | 28.49 | 72,884 | +0.03(+0.11%) |
Dec 14, 2023 | 28.59 | 28.70 | 28.45 | 28.46 | 46,432 | -0.11(-0.39%) |
Dec 13, 2023 | 28.62 | 28.62 | 28.20 | 28.57 | 93,470 | -0.36(-1.24%) |
Dec 12, 2023 | 29.11 | 29.13 | 28.86 | 28.93 | 55,950 | -0.27(-0.92%) |
Dec 11, 2023 | 29.10 | 29.26 | 29.09 | 29.20 | 68,281 | -0.13(-0.46%) |
Dec 08, 2023 | 29.29 | 29.45 | 29.23 | 29.33 | 45,882 | +0.18(+0.63%) |
Dec 07, 2023 | 29.03 | 29.24 | 29.02 | 29.15 | 119,153 | +0.33(+1.15%) |
Dec 06, 2023 | 29.06 | 29.06 | 28.82 | 28.82 | 938,267 | -0.41(-1.40%) |
Dec 05, 2023 | 29.13 | 29.24 | 29.13 | 29.23 | 70,190 | +0.39(+1.35%) |
Dec 04, 2023 | 28.76 | 28.97 | 28.76 | 28.84 | 67,205 | +0.03(+0.10%) |
Dec 01, 2023 | 28.68 | 28.85 | 28.58 | 28.81 | 44,461 | -0.15(-0.52%) |
Nov 30, 2023 | 28.76 | 28.98 | 28.56 | 28.96 | 79,715 | +0.06(+0.21%) |
Nov 29, 2023 | 28.92 | 28.96 | 28.76 | 28.90 | 241,361 | -0.18(-0.62%) |
Nov 28, 2023 | 28.82 | 29.16 | 28.76 | 29.08 | 155,282 | -0.08(-0.27%) |
Nov 27, 2023 | 29.32 | 29.32 | 29.12 | 29.16 | 54,441 | -0.22(-0.75%) |
Nov 24, 2023 | 29.22 | 29.39 | 29.22 | 29.38 | 19,533 | +0.36(+1.24%) |
Nov 22, 2023 | 28.94 | 29.07 | 28.88 | 29.02 | 38,537 | +0.12(+0.42%) |
Nov 21, 2023 | 29.09 | 29.12 | 28.89 | 28.90 | 75,262 | -0.02(-0.07%) |
Nov 20, 2023 | 28.77 | 28.94 | 28.75 | 28.92 | 44,573 | -0.06(-0.21%) |
Nov 17, 2023 | 28.84 | 29.02 | 28.77 | 28.98 | 54,903 | +0.00(+0.00%) |
Nov 16, 2023 | 29.14 | 29.23 | 28.98 | 28.98 | 39,521 | -0.08(-0.28%) |
Nov 15, 2023 | 29.14 | 29.27 | 29.06 | 29.06 | 39,876 | -0.40(-1.36%) |
Nov 14, 2023 | 29.11 | 29.49 | 29.11 | 29.46 | 83,969 | +0.58(+2.01%) |
Nov 13, 2023 | 28.71 | 28.90 | 28.71 | 28.88 | 653,798 | +0.23(+0.80%) |
Nov 10, 2023 | 28.76 | 28.76 | 28.52 | 28.65 | 78,244 | +0.13(+0.46%) |
Nov 09, 2023 | 28.71 | 28.82 | 28.52 | 28.52 | 47,557 | +0.20(+0.71%) |
Nov 08, 2023 | 28.49 | 28.55 | 28.27 | 28.32 | 191,624 | -2.25(-7.36%) |
Nov 07, 2023 | 30.50 | 30.59 | 30.37 | 30.57 | 68,450 | +0.28(+0.92%) |
Nov 06, 2023 | 30.32 | 30.53 | 30.29 | 30.29 | 109,408 | -0.08(-0.26%) |
Nov 03, 2023 | 30.67 | 30.68 | 30.30 | 30.37 | 35,681 | +0.09(+0.30%) |
Nov 02, 2023 | 30.17 | 30.39 | 30.14 | 30.28 | 46,366 | +0.24(+0.80%) |
Nov 01, 2023 | 29.70 | 30.04 | 29.69 | 30.04 | 44,555 | +0.41(+1.38%) |
Oct 31, 2023 | 29.92 | 29.92 | 29.52 | 29.63 | 206,086 | -0.50(-1.66%) |
Oct 30, 2023 | 29.91 | 30.16 | 29.91 | 30.13 | 47,248 | +0.52(+1.76%) |
Oct 27, 2023 | 29.87 | 29.94 | 29.58 | 29.61 | 54,192 | +0.12(+0.41%) |
Oct 26, 2023 | 29.36 | 29.68 | 29.36 | 29.49 | 43,047 | +0.02(+0.07%) |
Oct 25, 2023 | 29.46 | 29.59 | 29.37 | 29.47 | 46,294 | -0.02(-0.07%) |
Oct 24, 2023 | 29.55 | 29.55 | 29.36 | 29.49 | 99,278 | +0.27(+0.92%) |
Oct 23, 2023 | 28.98 | 29.35 | 28.93 | 29.22 | 120,505 | +0.45(+1.56%) |
Oct 20, 2023 | 28.78 | 28.96 | 28.75 | 28.77 | 66,308 | -0.26(-0.90%) |
Oct 19, 2023 | 28.96 | 29.22 | 28.96 | 29.03 | 59,685 | +0.06(+0.21%) |
Oct 18, 2023 | 29.01 | 29.15 | 28.97 | 28.97 | 71,982 | -0.28(-0.96%) |
Oct 17, 2023 | 29.14 | 29.31 | 29.10 | 29.25 | 111,896 | -0.12(-0.41%) |
Oct 16, 2023 | 29.33 | 29.44 | 29.25 | 29.37 | 61,424 | +0.35(+1.21%) |
Oct 13, 2023 | 29.04 | 29.23 | 28.94 | 29.02 | 74,746 | -0.15(-0.51%) |
Oct 12, 2023 | 29.57 | 29.63 | 29.15 | 29.17 | 74,358 | -1.42(-4.64%) |
Oct 11, 2023 | 30.82 | 30.83 | 30.53 | 30.59 | 87,060 | +0.25(+0.82%) |
Oct 10, 2023 | 30.19 | 30.44 | 30.19 | 30.34 | 65,295 | +0.51(+1.71%) |
Oct 09, 2023 | 29.65 | 29.83 | 29.60 | 29.83 | 49,966 | -0.03(-0.10%) |
Oct 06, 2023 | 29.63 | 29.87 | 29.32 | 29.86 | 90,793 | -0.45(-1.48%) |
Oct 05, 2023 | 30.31 | 30.36 | 30.17 | 30.31 | 68,581 | +0.37(+1.24%) |
Oct 04, 2023 | 30.14 | 30.14 | 29.82 | 29.94 | 52,192 | +0.39(+1.32%) |
Oct 03, 2023 | 29.64 | 29.64 | 29.45 | 29.55 | 59,636 | +0.05(+0.17%) |
Oct 02, 2023 | 29.76 | 29.76 | 29.47 | 29.50 | 87,064 | -0.58(-1.93%) |
Sep 29, 2023 | 30.40 | 30.43 | 30.00 | 30.08 | 48,203 | +0.02(+0.07%) |
Sep 28, 2023 | 30.07 | 30.16 | 30.03 | 30.06 | 217,338 | +0.22(+0.74%) |
Sep 27, 2023 | 30.07 | 30.07 | 29.72 | 29.84 | 48,711 | -0.53(-1.75%) |
Sep 26, 2023 | 30.43 | 30.50 | 30.33 | 30.37 | 54,732 | -0.30(-0.98%) |
Sep 25, 2023 | 30.52 | 30.67 | 30.60 | 30.67 | 39,404 | -0.30(-0.97%) |
Sep 22, 2023 | 31.01 | 33.80 | 30.96 | 30.97 | 38,226 | -0.15(-0.48%) |
Sep 21, 2023 | 30.99 | 31.18 | 30.97 | 31.12 | 32,186 | +0.01(+0.03%) |
Sep 20, 2023 | 31.39 | 31.45 | 31.11 | 31.11 | 79,009 | -0.12(-0.38%) |
Sep 19, 2023 | 31.25 | 31.33 | 31.15 | 31.23 | 74,203 | +0.13(+0.42%) |
Sep 18, 2023 | 31.05 | 31.27 | 31.02 | 31.10 | 53,544 | +0.17(+0.55%) |
Sep 15, 2023 | 31.00 | 31.07 | 30.93 | 30.93 | 105,160 | +0.28(+0.91%) |
Sep 14, 2023 | 30.55 | 30.77 | 30.51 | 30.65 | 50,537 | -0.16(-0.52%) |
Sep 13, 2023 | 30.84 | 30.92 | 30.74 | 30.81 | 42,427 | -0.22(-0.71%) |
Sep 12, 2023 | 31.10 | 31.13 | 31.00 | 31.03 | 83,646 | -0.01(-0.03%) |
Sep 11, 2023 | 30.89 | 31.06 | 30.88 | 31.04 | 58,484 | +0.17(+0.55%) |
Sep 08, 2023 | 30.83 | 31.01 | 30.80 | 30.87 | 51,270 | +0.01(+0.03%) |
Sep 07, 2023 | 30.90 | 31.00 | 30.81 | 30.86 | 69,932 | +0.13(+0.42%) |
Sep 06, 2023 | 30.69 | 30.83 | 30.65 | 30.73 | 52,037 | +0.21(+0.69%) |
Sep 05, 2023 | 30.66 | 30.81 | 30.50 | 30.52 | 41,542 | -2.16(-6.61%) |
Sep 01, 2023 | 33.15 | 33.21 | 32.68 | 32.68 | 24,998 | -0.02(-0.06%) |
Aug 31, 2023 | 32.96 | 32.96 | 32.60 | 32.70 | 28,297 | -0.19(-0.58%) |
Aug 30, 2023 | 32.93 | 32.94 | 32.82 | 32.89 | 19,876 | -0.17(-0.51%) |
Aug 29, 2023 | 32.75 | 33.06 | 32.70 | 33.06 | 47,031 | +0.25(+0.76%) |
Aug 28, 2023 | 32.72 | 32.81 | 32.64 | 32.81 | 41,825 | +0.36(+1.11%) |
Aug 25, 2023 | 32.60 | 32.66 | 32.36 | 32.45 | 84,385 | +0.23(+0.71%) |
Aug 24, 2023 | 32.29 | 32.38 | 32.22 | 32.22 | 37,431 | -0.08(-0.25%) |
Aug 23, 2023 | 32.24 | 32.40 | 32.22 | 32.30 | 37,341 | -0.45(-1.37%) |
Aug 22, 2023 | 32.98 | 32.98 | 32.75 | 32.75 | 24,115 | -0.59(-1.78%) |
Aug 21, 2023 | 33.36 | 33.38 | 33.20 | 33.34 | 37,697 | +0.17(+0.51%) |
Aug 18, 2023 | 33.13 | 33.23 | 33.04 | 33.17 | 80,172 | +0.24(+0.74%) |
Aug 17, 2023 | 33.32 | 33.37 | 32.91 | 32.93 | 40,741 | +0.03(+0.09%) |
Aug 16, 2023 | 33.22 | 33.23 | 32.90 | 32.90 | 80,191 | -0.41(-1.25%) |
Aug 15, 2023 | 33.45 | 33.45 | 33.26 | 33.31 | 32,338 | -0.07(-0.19%) |
Aug 14, 2023 | 33.30 | 33.51 | 33.30 | 33.38 | 23,344 | -0.20(-0.60%) |
Aug 11, 2023 | 33.46 | 33.76 | 33.46 | 33.58 | 17,772 | -0.77(-2.24%) |
Aug 10, 2023 | 34.24 | 34.41 | 34.23 | 34.35 | 87,227 | +0.16(+0.47%) |
Aug 09, 2023 | 34.09 | 34.30 | 34.03 | 34.19 | 25,047 | -0.21(-0.61%) |
Aug 08, 2023 | 34.21 | 34.50 | 34.11 | 34.40 | 140,113 | +0.22(+0.64%) |
Aug 07, 2023 | 34.04 | 34.22 | 33.98 | 34.18 | 30,589 | +0.53(+1.56%) |
Aug 04, 2023 | 33.68 | 33.90 | 33.62 | 33.65 | 31,246 | +0.12(+0.37%) |
Aug 03, 2023 | 33.60 | 33.63 | 33.36 | 33.53 | 29,775 | -0.59(-1.73%) |
Aug 02, 2023 | 34.20 | 34.26 | 34.10 | 34.12 | 42,562 | -0.42(-1.22%) |
Aug 01, 2023 | 34.62 | 34.64 | 34.44 | 34.54 | 48,155 | +0.09(+0.26%) |
Jul 31, 2023 | 34.65 | 34.66 | 34.45 | 34.45 | 25,114 | -0.52(-1.49%) |
Jul 28, 2023 | 34.89 | 35.12 | 34.89 | 34.97 | 27,206 | +0.32(+0.92%) |
Jul 27, 2023 | 34.87 | 34.94 | 34.65 | 34.65 | 24,169 | -0.17(-0.49%) |
Jul 26, 2023 | 34.55 | 34.87 | 34.54 | 34.82 | 29,806 | +0.29(+0.84%) |
Jul 25, 2023 | 34.64 | 34.67 | 34.49 | 34.53 | 26,333 | -0.13(-0.38%) |
Jul 24, 2023 | 34.77 | 34.88 | 34.65 | 34.66 | 54,419 | -0.19(-0.55%) |
Jul 21, 2023 | 34.91 | 35.17 | 34.81 | 34.85 | 229,023 | -0.07(-0.20%) |
Jul 20, 2023 | 35.04 | 35.13 | 34.85 | 34.92 | 29,880 | +0.48(+1.39%) |
Jul 19, 2023 | 34.69 | 34.70 | 34.40 | 34.44 | 20,843 | +0.00(+0.00%) |
Jul 18, 2023 | 34.31 | 34.50 | 34.31 | 34.44 | 43,852 | -0.21(-0.61%) |
Jul 17, 2023 | 34.44 | 34.72 | 34.44 | 34.65 | 129,838 | +0.27(+0.79%) |
Jul 14, 2023 | 34.57 | 34.62 | 34.36 | 34.38 | 63,783 | +0.31(+0.91%) |
Jul 13, 2023 | 33.98 | 34.14 | 33.96 | 34.07 | 30,025 | +0.09(+0.26%) |
Jul 12, 2023 | 33.83 | 34.10 | 33.82 | 33.98 | 21,332 | +0.15(+0.44%) |
Jul 11, 2023 | 33.47 | 33.87 | 33.47 | 33.83 | 43,425 | -0.37(-1.08%) |
Jul 10, 2023 | 34.44 | 34.47 | 34.18 | 34.20 | 702,856 | +0.03(+0.09%) |
Jul 07, 2023 | 33.86 | 34.23 | 33.85 | 34.17 | 28,245 | -0.01(-0.03%) |
Jul 06, 2023 | 34.07 | 34.20 | 33.99 | 34.18 | 43,068 | +0.02(+0.06%) |
Jul 05, 2023 | 34.23 | 34.28 | 34.10 | 34.16 | 55,064 | -0.29(-0.84%) |
Jul 03, 2023 | 34.53 | 34.55 | 34.42 | 34.45 | 29,536 | +0.41(+1.20%) |
Jun 30, 2023 | 34.03 | 34.25 | 33.80 | 34.04 | 72,469 | +0.44(+1.31%) |
Jun 29, 2023 | 33.70 | 33.72 | 33.58 | 33.60 | 43,988 | -0.21(-0.62%) |
Jun 28, 2023 | 33.80 | 33.87 | 33.73 | 33.81 | 249,413 | +0.18(+0.54%) |
Jun 27, 2023 | 33.36 | 33.63 | 33.36 | 33.63 | 39,359 | +0.66(+2.00%) |
Jun 26, 2023 | 32.95 | 33.03 | 32.90 | 32.97 | 28,311 | +0.15(+0.46%) |
Jun 23, 2023 | 32.81 | 32.94 | 32.74 | 32.82 | 27,755 | +0.22(+0.67%) |
Jun 22, 2023 | 32.57 | 32.66 | 32.53 | 32.60 | 33,175 | -0.05(-0.15%) |
Jun 21, 2023 | 32.65 | 32.72 | 32.49 | 32.65 | 33,262 | +0.04(+0.12%) |
Jun 20, 2023 | 32.78 | 32.81 | 32.58 | 32.61 | 110,906 | -0.21(-0.64%) |
Jun 16, 2023 | 32.54 | 32.87 | 32.48 | 32.82 | 44,098 | +0.51(+1.58%) |
Jun 15, 2023 | 32.46 | 32.46 | 32.27 | 32.31 | 50,509 | -2.10(-6.12%) |
May 08, 2023 | 34.63 | 34.67 | 34.41 | 34.41 | 30,955 | -0.15(-0.42%) |
May 05, 2023 | 34.38 | 34.60 | 34.34 | 34.56 | 56,260 | +0.33(+0.96%) |
May 04, 2023 | 34.38 | 34.38 | 34.08 | 34.23 | 46,242 | -0.43(-1.24%) |
May 03, 2023 | 34.65 | 34.79 | 34.55 | 34.66 | 20,120 | +0.04(+0.12%) |
May 02, 2023 | 34.44 | 34.66 | 34.44 | 34.62 | 42,225 | +0.23(+0.67%) |