Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 34.95 | 0 | +0.24(+0.71%) | |||
Apr 19, 2024 | 34.54 | 34.70 | 34.52 | 34.70 | 7,264 | +0.35(+1.03%) |
Apr 18, 2024 | 34.46 | 34.67 | 34.33 | 34.35 | 2,551 | +0.01(+0.03%) |
Apr 17, 2024 | 34.71 | 34.71 | 34.34 | 34.34 | 3,662 | -0.29(-0.82%) |
Apr 16, 2024 | 34.67 | 34.72 | 34.47 | 34.63 | 15,027 | -0.23(-0.66%) |
Apr 15, 2024 | 35.48 | 35.48 | 34.77 | 34.85 | 5,806 | -0.45(-1.26%) |
Apr 12, 2024 | 35.66 | 35.76 | 35.16 | 35.30 | 33,658 | -0.52(-1.46%) |
Apr 11, 2024 | 35.79 | 35.82 | 35.68 | 35.82 | 11,946 | +0.24(+0.67%) |
Apr 10, 2024 | 35.80 | 35.87 | 35.39 | 35.58 | 21,299 | -1.03(-2.81%) |
Apr 09, 2024 | 36.65 | 36.65 | 36.50 | 36.61 | 1,539,932 | +0.18(+0.49%) |
Apr 08, 2024 | 36.48 | 36.52 | 36.40 | 36.43 | 1,473 | +0.21(+0.58%) |
Apr 05, 2024 | 36.08 | 36.28 | 36.08 | 36.22 | 1,686 | +0.13(+0.37%) |
Apr 04, 2024 | 36.78 | 36.78 | 36.04 | 36.09 | 14,084 | -0.33(-0.90%) |
Apr 03, 2024 | 36.20 | 36.42 | 36.15 | 36.42 | 19,091 | +0.18(+0.50%) |
Apr 02, 2024 | 36.55 | 36.55 | 36.14 | 36.24 | 13,105 | -0.63(-1.71%) |
Apr 01, 2024 | 37.26 | 37.29 | 36.87 | 36.87 | 1,465 | -0.43(-1.16%) |
Mar 28, 2024 | 37.23 | 37.30 | 37.23 | 37.30 | 2,096 | +0.11(+0.29%) |
Mar 27, 2024 | 36.60 | 37.19 | 36.60 | 37.19 | 841 | +0.90(+2.49%) |
Mar 26, 2024 | 36.38 | 36.44 | 36.29 | 36.29 | 2,127 | -0.07(-0.19%) |
Mar 25, 2024 | 36.47 | 36.47 | 36.36 | 36.36 | 564 | -0.09(-0.24%) |
Mar 22, 2024 | 36.95 | 36.96 | 36.44 | 36.44 | 4,740 | -0.55(-1.50%) |
Mar 21, 2024 | 37.02 | 37.02 | 36.99 | 37.00 | 526 | +0.49(+1.34%) |
Mar 20, 2024 | 35.85 | 36.51 | 35.83 | 36.51 | 707 | +0.66(+1.84%) |
Mar 19, 2024 | 35.81 | 35.85 | 35.81 | 35.85 | 309 | +0.37(+1.04%) |
Mar 18, 2024 | 35.82 | 35.82 | 35.48 | 35.48 | 1,882 | -0.21(-0.60%) |
Mar 15, 2024 | 35.49 | 35.74 | 35.49 | 35.69 | 9,115 | +0.20(+0.55%) |
Mar 14, 2024 | 35.86 | 35.86 | 35.50 | 35.50 | 2,657 | -0.62(-1.71%) |
Mar 13, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 1 | +0.01(+0.04%) |
Mar 12, 2024 | 36.02 | 36.10 | 35.97 | 36.10 | 422 | -0.16(-0.44%) |
Mar 11, 2024 | 36.12 | 36.30 | 36.12 | 36.26 | 80,834 | -0.19(-0.52%) |
Mar 08, 2024 | 36.78 | 36.85 | 36.45 | 36.45 | 3,131 | +0.02(+0.06%) |
Mar 07, 2024 | 36.50 | 36.59 | 36.43 | 36.43 | 10,296 | +0.19(+0.53%) |
Mar 06, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 134 | +0.23(+0.64%) |
Mar 05, 2024 | 36.20 | 36.20 | 36.00 | 36.00 | 611 | -0.20(-0.56%) |
Mar 04, 2024 | 36.39 | 36.39 | 36.20 | 36.20 | 488 | -0.21(-0.58%) |
Mar 01, 2024 | 36.29 | 36.42 | 36.29 | 36.42 | 722 | +0.29(+0.79%) |
Feb 29, 2024 | 36.27 | 36.27 | 36.05 | 36.13 | 1,228 | +0.30(+0.84%) |
Feb 28, 2024 | 35.90 | 36.03 | 35.79 | 35.83 | 3,378 | -0.30(-0.83%) |
Feb 27, 2024 | 36.13 | 36.13 | 36.04 | 36.13 | 3,905 | +0.33(+0.92%) |
Feb 26, 2024 | 35.69 | 35.81 | 35.59 | 35.80 | 1,643 | +0.09(+0.26%) |
Feb 23, 2024 | 35.61 | 35.71 | 35.61 | 35.71 | 2,437 | +0.16(+0.44%) |
Feb 22, 2024 | 35.74 | 35.74 | 35.47 | 35.55 | 1,336 | +0.01(+0.04%) |
Feb 21, 2024 | 35.52 | 35.54 | 35.52 | 35.54 | 645 | -0.17(-0.49%) |
Feb 20, 2024 | 35.86 | 35.90 | 35.71 | 35.71 | 2,281 | -0.40(-1.10%) |
Feb 16, 2024 | 36.31 | 36.31 | 36.11 | 36.11 | 607 | -0.41(-1.13%) |
Feb 15, 2024 | 35.79 | 36.52 | 35.79 | 36.52 | 451 | +0.95(+2.67%) |
Feb 14, 2024 | 35.18 | 35.57 | 35.18 | 35.57 | 1,329 | +0.81(+2.33%) |
Feb 13, 2024 | 35.37 | 35.37 | 34.76 | 34.76 | 12,846 | -1.53(-4.22%) |
Feb 12, 2024 | 35.79 | 36.30 | 35.79 | 36.29 | 40,321 | +0.63(+1.77%) |
Feb 09, 2024 | 35.27 | 35.72 | 35.19 | 35.66 | 7,433 | +0.43(+1.21%) |
Feb 08, 2024 | 35.06 | 35.25 | 35.00 | 35.23 | 2,996 | +0.50(+1.45%) |
Feb 07, 2024 | 34.92 | 34.92 | 34.53 | 34.73 | 2,802 | -0.11(-0.32%) |
Feb 06, 2024 | 34.55 | 34.86 | 34.55 | 34.84 | 5,327 | +0.16(+0.45%) |
Feb 05, 2024 | 34.83 | 34.83 | 34.46 | 34.68 | 13,708 | -0.37(-1.04%) |
Feb 02, 2024 | 34.98 | 35.13 | 34.90 | 35.05 | 13,853 | -0.24(-0.68%) |
Feb 01, 2024 | 35.10 | 35.29 | 34.78 | 35.29 | 10,293 | +0.42(+1.20%) |
Jan 31, 2024 | 35.67 | 35.67 | 34.87 | 34.87 | 5,368 | -0.95(-2.65%) |
Jan 30, 2024 | 35.79 | 35.85 | 35.79 | 35.82 | 388 | -0.17(-0.48%) |
Jan 29, 2024 | 35.50 | 35.99 | 35.50 | 35.99 | 2,115 | +0.44(+1.22%) |
Jan 26, 2024 | 35.71 | 35.75 | 35.49 | 35.56 | 11,812 | +0.03(+0.08%) |
Jan 25, 2024 | 35.57 | 35.71 | 35.34 | 35.53 | 17,162 | +0.22(+0.62%) |
Jan 24, 2024 | 35.81 | 35.81 | 35.31 | 35.31 | 14,397 | -0.19(-0.54%) |
Jan 23, 2024 | 35.92 | 36.01 | 35.46 | 35.50 | 10,895 | -0.19(-0.53%) |
Jan 22, 2024 | 35.12 | 35.69 | 35.12 | 35.69 | 2,117 | +0.77(+2.21%) |
Jan 19, 2024 | 34.77 | 34.92 | 34.50 | 34.92 | 2,532 | +0.35(+1.00%) |
Jan 18, 2024 | 34.49 | 34.57 | 34.49 | 34.57 | 1,277 | +0.20(+0.57%) |
Jan 17, 2024 | 34.29 | 34.46 | 34.18 | 34.38 | 18,378 | -0.20(-0.58%) |
Jan 16, 2024 | 34.84 | 34.84 | 34.55 | 34.58 | 11,656 | -0.38(-1.09%) |
Jan 12, 2024 | 35.31 | 35.35 | 34.86 | 34.96 | 14,689 | -0.01(-0.03%) |
Jan 11, 2024 | 35.02 | 35.02 | 34.57 | 34.97 | 308,869 | -0.16(-0.46%) |
Jan 10, 2024 | 35.14 | 35.17 | 35.01 | 35.13 | 1,771 | +0.13(+0.38%) |
Jan 09, 2024 | 35.05 | 35.08 | 34.89 | 35.00 | 15,643 | -0.42(-1.18%) |
Jan 08, 2024 | 34.99 | 35.46 | 34.96 | 35.41 | 1,402 | +0.50(+1.44%) |
Jan 05, 2024 | 34.86 | 35.18 | 34.86 | 34.91 | 2,515 | -0.13(-0.37%) |
Jan 04, 2024 | 35.04 | 35.18 | 34.98 | 35.04 | 4,176 | -0.01(-0.03%) |
Jan 03, 2024 | 35.69 | 35.69 | 35.05 | 35.05 | 2,203 | -0.81(-2.26%) |
Jan 02, 2024 | 35.83 | 36.15 | 35.83 | 35.86 | 5,935 | -0.19(-0.53%) |
Dec 29, 2023 | 36.10 | 36.13 | 36.05 | 36.05 | 529 | -0.43(-1.18%) |
Dec 28, 2023 | 36.44 | 36.48 | 36.44 | 36.48 | 1,054 | -0.06(-0.16%) |
Dec 27, 2023 | 36.45 | 36.70 | 36.45 | 36.54 | 1,470 | +0.06(+0.16%) |
Dec 26, 2023 | 36.19 | 36.54 | 36.19 | 36.48 | 2,134 | +0.46(+1.27%) |
Dec 22, 2023 | 35.94 | 36.18 | 35.86 | 36.02 | 14,618 | +0.29(+0.81%) |
Dec 21, 2023 | 35.53 | 35.78 | 35.42 | 35.73 | 2,676 | +0.57(+1.61%) |
Dec 20, 2023 | 36.05 | 36.10 | 35.16 | 35.16 | 37,063 | -0.56(-1.56%) |
Dec 19, 2023 | 35.25 | 35.74 | 35.25 | 35.72 | 15,814 | +0.68(+1.93%) |
Dec 18, 2023 | 35.05 | 35.14 | 35.02 | 35.05 | 13,820 | -0.08(-0.22%) |
Dec 15, 2023 | 35.31 | 35.44 | 34.96 | 35.12 | 3,310 | -0.20(-0.57%) |
Dec 14, 2023 | 35.25 | 35.43 | 35.15 | 35.32 | 6,790 | +0.76(+2.19%) |
Dec 13, 2023 | 33.54 | 34.63 | 33.30 | 34.57 | 3,394 | +1.11(+3.30%) |
Dec 12, 2023 | 33.50 | 33.50 | 33.46 | 33.46 | 64,150 | -0.02(-0.05%) |
Dec 11, 2023 | 33.46 | 33.48 | 33.37 | 33.48 | 24,901 | +0.06(+0.19%) |
Dec 08, 2023 | 33.13 | 33.50 | 33.13 | 33.42 | 24,472 | +0.25(+0.76%) |
Dec 07, 2023 | 32.81 | 33.16 | 32.81 | 33.16 | 979 | +0.31(+0.94%) |
Dec 06, 2023 | 33.11 | 33.22 | 32.85 | 32.85 | 29,044 | -0.07(-0.20%) |
Dec 05, 2023 | 33.02 | 33.11 | 32.91 | 32.92 | 2,222 | -0.36(-1.08%) |
Dec 04, 2023 | 32.78 | 33.28 | 32.78 | 33.28 | 10,415 | +0.36(+1.09%) |
Dec 01, 2023 | 31.89 | 32.92 | 31.87 | 32.92 | 10,552 | +0.91(+2.83%) |
Nov 30, 2023 | 32.02 | 32.02 | 32.02 | 32.02 | 18 | +0.10(+0.31%) |
Nov 29, 2023 | 32.00 | 32.07 | 31.90 | 31.92 | 10,664 | +0.15(+0.49%) |
Nov 28, 2023 | 31.71 | 31.84 | 31.71 | 31.76 | 528 | -0.16(-0.50%) |
Nov 27, 2023 | 31.96 | 31.96 | 31.88 | 31.92 | 7,312 | -0.14(-0.43%) |
Nov 24, 2023 | 31.89 | 32.06 | 31.89 | 32.06 | 1,150 | +0.22(+0.68%) |
Nov 22, 2023 | 31.81 | 31.93 | 31.81 | 31.84 | 3,887 | +0.19(+0.60%) |
Nov 21, 2023 | 31.80 | 31.80 | 31.64 | 31.65 | 2,358 | -0.33(-1.02%) |
Nov 20, 2023 | 31.93 | 32.01 | 31.93 | 31.98 | 4,535 | +0.11(+0.34%) |
Nov 17, 2023 | 31.73 | 31.87 | 31.73 | 31.87 | 22,421 | +0.38(+1.20%) |
Nov 16, 2023 | 31.67 | 31.67 | 31.40 | 31.49 | 1,506 | -0.47(-1.48%) |
Nov 15, 2023 | 31.90 | 32.33 | 31.90 | 31.97 | 68,819 | +0.05(+0.16%) |
Nov 14, 2023 | 31.83 | 31.92 | 31.68 | 31.92 | 900 | +1.53(+5.03%) |
Nov 13, 2023 | 30.18 | 30.40 | 30.18 | 30.39 | 1,583 | +0.00(+0.01%) |
Nov 10, 2023 | 30.45 | 30.45 | 30.36 | 30.38 | 326 | +0.30(+1.01%) |
Nov 09, 2023 | 30.08 | 30.08 | 30.08 | 30.08 | 45 | -0.39(-1.29%) |
Nov 08, 2023 | 30.49 | 30.52 | 30.43 | 30.47 | 3,184 | -0.32(-1.04%) |
Nov 07, 2023 | 30.65 | 30.85 | 30.65 | 30.79 | 1,834 | -0.18(-0.58%) |
Nov 06, 2023 | 31.18 | 31.18 | 30.87 | 30.97 | 1,304 | -0.26(-0.83%) |
Nov 03, 2023 | 30.77 | 31.23 | 30.66 | 31.23 | 2,602 | +0.95(+3.12%) |
Nov 02, 2023 | 29.68 | 30.28 | 29.68 | 30.28 | 1,640 | +0.75(+2.53%) |
Nov 01, 2023 | 29.36 | 29.54 | 29.21 | 29.54 | 13,483 | +0.16(+0.54%) |
Oct 31, 2023 | 29.20 | 29.38 | 29.20 | 29.38 | 3,618 | +0.22(+0.74%) |
Oct 30, 2023 | 29.13 | 29.26 | 29.03 | 29.16 | 15,512 | +0.28(+0.97%) |
Oct 27, 2023 | 29.08 | 29.08 | 28.84 | 28.88 | 497 | -0.30(-1.02%) |
Oct 26, 2023 | 29.11 | 29.26 | 29.11 | 29.18 | 9,198 | +0.19(+0.64%) |
Oct 25, 2023 | 29.19 | 29.26 | 28.96 | 28.99 | 25,605 | -0.37(-1.25%) |
Oct 24, 2023 | 29.37 | 29.45 | 29.28 | 29.36 | 4,564 | +0.19(+0.67%) |
Oct 23, 2023 | 29.38 | 29.49 | 29.16 | 29.16 | 2,326 | -0.31(-1.06%) |
Oct 20, 2023 | 29.76 | 29.89 | 29.44 | 29.48 | 24,167 | -0.34(-1.15%) |
Oct 19, 2023 | 30.27 | 30.34 | 29.82 | 29.82 | 16,560 | -0.45(-1.47%) |
Oct 18, 2023 | 30.54 | 30.54 | 30.26 | 30.26 | 2,192 | -0.60(-1.94%) |
Oct 17, 2023 | 30.39 | 31.07 | 30.39 | 30.86 | 10,855 | +0.38(+1.26%) |
Oct 16, 2023 | 30.32 | 30.52 | 30.32 | 30.48 | 13,403 | +0.48(+1.59%) |
Oct 13, 2023 | 30.03 | 30.11 | 29.98 | 30.00 | 4,703 | -0.40(-1.33%) |
Oct 12, 2023 | 30.54 | 30.65 | 30.29 | 30.41 | 2,163 | -0.57(-1.85%) |
Oct 11, 2023 | 31.07 | 31.23 | 30.88 | 30.98 | 25,001 | -0.06(-0.19%) |
Oct 10, 2023 | 30.84 | 31.15 | 30.73 | 31.04 | 90,336 | +0.29(+0.94%) |
Oct 09, 2023 | 30.47 | 30.75 | 30.47 | 30.75 | 1,832 | +0.16(+0.52%) |
Oct 06, 2023 | 30.59 | 30.59 | 30.59 | 30.59 | 157 | +0.17(+0.55%) |
Oct 05, 2023 | 30.28 | 30.43 | 30.27 | 30.43 | 3,428 | +0.11(+0.37%) |
Oct 04, 2023 | 30.21 | 30.31 | 30.10 | 30.31 | 2,180 | +0.14(+0.47%) |
Oct 03, 2023 | 30.19 | 30.20 | 30.08 | 30.17 | 4,320 | -0.43(-1.41%) |
Oct 02, 2023 | 30.96 | 30.96 | 30.53 | 30.60 | 5,314 | -0.38(-1.21%) |
Sep 29, 2023 | 31.32 | 31.37 | 30.98 | 30.98 | 7,745 | -0.13(-0.42%) |
Sep 28, 2023 | 30.98 | 31.19 | 30.96 | 31.11 | 6,485 | +0.22(+0.70%) |
Sep 27, 2023 | 30.94 | 30.94 | 30.68 | 30.89 | 2,334 | +0.31(+1.03%) |
Sep 26, 2023 | 30.85 | 30.85 | 30.58 | 30.58 | 1,892 | -0.31(-1.00%) |
Sep 25, 2023 | 30.81 | 30.89 | 30.89 | 30.89 | 4,136 | +0.11(+0.37%) |
Sep 22, 2023 | 30.90 | 30.96 | 30.77 | 30.77 | 1,452 | -0.17(-0.54%) |
Sep 21, 2023 | 31.09 | 31.09 | 30.94 | 30.94 | 724 | -0.35(-1.12%) |
Sep 20, 2023 | 31.64 | 31.64 | 31.29 | 31.29 | 1,666 | -0.18(-0.56%) |
Sep 19, 2023 | 31.41 | 31.47 | 31.38 | 31.46 | 3,950 | -0.03(-0.10%) |
Sep 18, 2023 | 31.50 | 31.50 | 31.46 | 31.50 | 336 | -0.14(-0.44%) |
Sep 15, 2023 | 31.64 | 31.64 | 31.64 | 31.64 | 100 | -0.29(-0.91%) |
Sep 14, 2023 | 31.78 | 31.94 | 31.78 | 31.93 | 1,119 | +0.47(+1.51%) |
Sep 13, 2023 | 31.50 | 31.50 | 31.45 | 31.45 | 249 | -0.19(-0.61%) |
Sep 12, 2023 | 31.68 | 31.80 | 31.65 | 31.65 | 45,870 | -0.07(-0.21%) |
Sep 11, 2023 | 31.85 | 31.85 | 31.70 | 31.71 | 6,102 | +0.03(+0.08%) |
Sep 08, 2023 | 31.79 | 31.79 | 31.67 | 31.69 | 6,283 | -0.08(-0.25%) |
Sep 07, 2023 | 31.80 | 31.80 | 31.76 | 31.77 | 484 | -0.38(-1.17%) |
Sep 06, 2023 | 32.23 | 32.22 | 32.10 | 32.14 | 330 | -0.14(-0.44%) |
Sep 05, 2023 | 32.28 | 32.28 | 32.28 | 32.28 | 35 | -0.84(-2.54%) |
Sep 01, 2023 | 33.04 | 33.18 | 33.04 | 33.12 | 2,512 | +0.38(+1.15%) |
Aug 31, 2023 | 32.89 | 33.01 | 32.75 | 32.75 | 769 | -0.07(-0.20%) |
Aug 30, 2023 | 32.78 | 32.81 | 32.77 | 32.81 | 950 | +0.12(+0.38%) |
Aug 29, 2023 | 32.34 | 32.69 | 32.31 | 32.69 | 3,971 | +0.32(+1.00%) |
Aug 28, 2023 | 32.44 | 32.44 | 32.37 | 32.37 | 1,556 | +0.27(+0.84%) |
Aug 25, 2023 | 32.07 | 32.10 | 32.07 | 32.10 | 229 | +0.04(+0.11%) |
Aug 24, 2023 | 32.04 | 32.11 | 32.04 | 32.06 | 2,334 | -0.24(-0.75%) |
Aug 23, 2023 | 32.30 | 32.32 | 32.29 | 32.30 | 10,400 | +0.30(+0.95%) |
Aug 22, 2023 | 32.07 | 32.07 | 32.00 | 32.00 | 208 | -0.15(-0.47%) |
Aug 21, 2023 | 32.05 | 32.15 | 32.05 | 32.15 | 1,354 | -0.17(-0.51%) |
Aug 18, 2023 | 31.88 | 32.42 | 31.88 | 32.32 | 2,665 | +0.12(+0.39%) |
Aug 17, 2023 | 32.29 | 32.29 | 32.19 | 32.19 | 404 | -0.28(-0.85%) |
Aug 16, 2023 | 32.47 | 32.47 | 32.47 | 32.47 | 138 | -0.36(-1.10%) |
Aug 15, 2023 | 32.83 | 32.83 | 32.83 | 32.83 | 155 | -0.33(-0.99%) |
Aug 14, 2023 | 33.01 | 33.16 | 33.01 | 33.16 | 926 | -0.17(-0.52%) |
Aug 11, 2023 | 33.38 | 33.38 | 33.32 | 33.33 | 1,984 | +0.03(+0.09%) |
Aug 10, 2023 | 33.66 | 33.66 | 33.20 | 33.30 | 878,425 | -0.10(-0.31%) |
Aug 09, 2023 | 33.46 | 33.46 | 33.40 | 33.40 | 165 | -0.16(-0.47%) |
Aug 08, 2023 | 33.48 | 33.56 | 33.23 | 33.56 | 9,050 | -0.24(-0.72%) |
Aug 07, 2023 | 33.59 | 33.80 | 33.59 | 33.80 | 2,079 | +0.18(+0.54%) |
Aug 04, 2023 | 33.70 | 33.77 | 33.62 | 33.62 | 502 | +0.02(+0.05%) |
Aug 03, 2023 | 33.47 | 33.61 | 33.47 | 33.61 | 1,041 | +0.03(+0.08%) |
Aug 02, 2023 | 33.56 | 33.58 | 33.56 | 33.58 | 699 | -0.31(-0.92%) |
Aug 01, 2023 | 33.86 | 33.91 | 33.62 | 33.89 | 3,971 | -0.07(-0.20%) |
Jul 31, 2023 | 33.88 | 33.96 | 33.88 | 33.96 | 843 | +0.30(+0.89%) |
Jul 28, 2023 | 33.63 | 33.66 | 33.63 | 33.66 | 362 | +0.34(+1.02%) |
Jul 27, 2023 | 33.83 | 33.84 | 33.32 | 33.32 | 960 | -0.36(-1.07%) |
Jul 26, 2023 | 33.60 | 33.79 | 33.60 | 33.68 | 5,313 | +0.22(+0.65%) |
Jul 25, 2023 | 33.46 | 33.46 | 33.46 | 33.46 | 28 | -0.06(-0.17%) |
Jul 24, 2023 | 33.50 | 33.51 | 33.50 | 33.51 | 704 | +0.14(+0.42%) |
Jul 21, 2023 | 33.54 | 33.61 | 33.37 | 33.37 | 3,957 | -0.17(-0.50%) |
Jul 20, 2023 | 33.76 | 33.76 | 33.48 | 33.54 | 4,384 | -0.25(-0.74%) |
Jul 19, 2023 | 33.76 | 33.79 | 33.70 | 33.79 | 4,598 | +0.18(+0.53%) |
Jul 18, 2023 | 33.52 | 33.62 | 33.52 | 33.61 | 1,093 | +0.44(+1.33%) |
Jul 17, 2023 | 33.17 | 33.17 | 33.17 | 33.17 | 42 | +0.38(+1.17%) |
Jul 14, 2023 | 32.78 | 32.79 | 32.68 | 32.79 | 1,175 | -0.26(-0.78%) |
Jul 13, 2023 | 32.91 | 33.04 | 32.91 | 33.04 | 702 | +0.27(+0.83%) |
Jul 12, 2023 | 32.96 | 32.96 | 32.73 | 32.77 | 1,651 | +0.35(+1.08%) |
Jul 11, 2023 | 32.39 | 32.42 | 32.39 | 32.42 | 105,209 | +0.29(+0.90%) |
Jul 10, 2023 | 32.17 | 32.17 | 32.13 | 32.13 | 494 | +0.34(+1.07%) |
Jul 07, 2023 | 31.87 | 31.87 | 31.79 | 31.79 | 373 | +0.35(+1.11%) |
Jul 06, 2023 | 31.65 | 31.65 | 31.44 | 31.44 | 2,397 | -0.53(-1.65%) |
Jul 05, 2023 | 32.05 | 32.08 | 31.97 | 31.97 | 576 | -0.41(-1.26%) |
Jul 03, 2023 | 32.32 | 32.38 | 32.32 | 32.38 | 390 | +0.17(+0.54%) |
Jun 30, 2023 | 32.20 | 32.20 | 32.20 | 32.20 | 100 | +0.06(+0.18%) |
Jun 29, 2023 | 32.15 | 32.15 | 32.14 | 32.14 | 179 | +0.42(+1.33%) |
Jun 28, 2023 | 31.62 | 31.72 | 31.62 | 31.72 | 4,643 | +0.02(+0.06%) |
Jun 27, 2023 | 31.45 | 31.70 | 31.38 | 31.70 | 3,651 | +0.32(+1.03%) |
Jun 26, 2023 | 31.32 | 31.46 | 31.32 | 31.38 | 496 | +0.10(+0.32%) |
Jun 23, 2023 | 31.40 | 31.40 | 31.16 | 31.28 | 1,813 | -0.42(-1.32%) |
Jun 22, 2023 | 31.91 | 31.91 | 31.67 | 31.70 | 1,070 | -0.27(-0.85%) |
Jun 21, 2023 | 32.08 | 32.08 | 31.98 | 31.98 | 1,122 | -0.09(-0.29%) |
Jun 20, 2023 | 31.95 | 32.07 | 31.89 | 32.07 | 2,012 | -0.16(-0.49%) |
Jun 16, 2023 | 32.63 | 32.63 | 32.14 | 32.23 | 885,249 | -0.22(-0.69%) |
Jun 15, 2023 | 32.23 | 32.45 | 32.23 | 32.45 | 4,717 | +0.29(+0.89%) |
Jun 14, 2023 | 32.71 | 32.71 | 32.14 | 32.17 | 2,237 | -0.45(-1.39%) |
Jun 13, 2023 | 32.56 | 32.63 | 32.56 | 32.62 | 731 | +0.41(+1.26%) |
Jun 12, 2023 | 32.21 | 32.21 | 32.21 | 32.21 | 225 | +0.14(+0.42%) |
Jun 09, 2023 | 32.32 | 32.38 | 32.08 | 32.08 | 934 | -0.41(-1.27%) |
Jun 08, 2023 | 32.62 | 32.63 | 32.33 | 32.49 | 2,217 | -0.22(-0.67%) |
Jun 07, 2023 | 31.96 | 32.71 | 31.96 | 32.71 | 25,620 | +0.66(+2.05%) |
Jun 06, 2023 | 32.05 | 32.05 | 32.05 | 32.05 | 27 | +0.93(+3.00%) |
Jun 05, 2023 | 31.54 | 31.54 | 30.97 | 31.12 | 2,159 | -0.52(-1.65%) |
Jun 02, 2023 | 30.82 | 31.64 | 30.82 | 31.64 | 3,365 | +1.24(+4.07%) |
Jun 01, 2023 | 29.98 | 30.46 | 29.98 | 30.40 | 1,773 | +0.23(+0.77%) |
May 31, 2023 | 30.38 | 30.41 | 29.98 | 30.17 | 2,952 | -0.27(-0.90%) |
May 30, 2023 | 30.44 | 30.52 | 30.34 | 30.44 | 2,872 | -0.17(-0.55%) |
May 26, 2023 | 30.50 | 30.61 | 30.42 | 30.61 | 1,400 | +0.34(+1.12%) |
May 25, 2023 | 30.49 | 30.49 | 30.12 | 30.27 | 2,936 | -0.24(-0.80%) |
May 24, 2023 | 30.49 | 30.52 | 30.44 | 30.52 | 1,062 | -0.43(-1.39%) |
May 23, 2023 | 31.02 | 31.02 | 30.95 | 30.95 | 3,258 | +0.00(+0.01%) |
May 22, 2023 | 30.75 | 30.95 | 30.75 | 30.94 | 2,898 | +0.38(+1.23%) |
May 19, 2023 | 30.41 | 30.58 | 30.41 | 30.57 | 1,879 | -0.07(-0.24%) |
May 18, 2023 | 30.60 | 30.64 | 30.46 | 30.64 | 1,337 | +0.21(+0.69%) |
May 17, 2023 | 30.44 | 30.45 | 30.43 | 30.43 | 552,170 | +0.69(+2.32%) |
May 16, 2023 | 29.98 | 29.99 | 29.74 | 29.74 | 1,367 | -0.36(-1.19%) |
May 15, 2023 | 29.93 | 30.10 | 29.88 | 30.10 | 2,380 | +0.42(+1.40%) |
May 12, 2023 | 29.51 | 29.68 | 29.51 | 29.68 | 1,983 | -0.06(-0.21%) |
May 11, 2023 | 29.76 | 29.76 | 29.65 | 29.74 | 3,982 | -0.32(-1.05%) |
May 10, 2023 | 29.89 | 30.06 | 29.89 | 30.06 | 384 | +0.14(+0.46%) |
May 09, 2023 | 29.85 | 29.93 | 29.72 | 29.92 | 1,646 | -0.04(-0.15%) |
May 08, 2023 | 29.92 | 29.96 | 29.88 | 29.96 | 638 | -0.11(-0.37%) |
May 05, 2023 | 29.75 | 30.14 | 29.75 | 30.08 | 2,825 | +0.76(+2.60%) |
May 04, 2023 | 29.51 | 29.51 | 29.32 | 29.32 | 3,126 | -0.41(-1.37%) |
May 03, 2023 | 30.03 | 30.03 | 29.72 | 29.72 | 2,304 | -0.04(-0.13%) |
May 02, 2023 | 30.29 | 30.29 | 29.76 | 29.76 | 2,649 | -0.70(-2.30%) |