Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 48.18 | 48.31 | 47.59 | 47.59 | 87,267 | -0.74(-1.53%) |
Apr 29, 2024 | 48.67 | 48.73 | 48.15 | 48.33 | 108,765 | -0.59(-1.21%) |
Apr 26, 2024 | 48.80 | 48.98 | 48.47 | 48.92 | 99,142 | +1.52(+3.21%) |
Apr 25, 2024 | 46.50 | 47.54 | 46.37 | 47.40 | 137,644 | -1.70(-3.46%) |
Apr 24, 2024 | 49.37 | 49.37 | 48.65 | 49.10 | 61,481 | -0.04(-0.08%) |
Apr 23, 2024 | 48.56 | 49.28 | 48.56 | 49.14 | 51,757 | +0.86(+1.78%) |
Apr 22, 2024 | 48.56 | 48.62 | 47.84 | 48.28 | 54,970 | +0.11(+0.23%) |
Apr 19, 2024 | 48.64 | 48.64 | 47.83 | 48.17 | 136,645 | -0.67(-1.37%) |
Apr 18, 2024 | 48.62 | 49.21 | 48.62 | 48.84 | 52,541 | +0.35(+0.72%) |
Apr 17, 2024 | 48.83 | 48.91 | 48.22 | 48.49 | 48,891 | -0.10(-0.21%) |
Apr 16, 2024 | 48.61 | 48.86 | 48.46 | 48.59 | 61,112 | -0.15(-0.31%) |
Apr 15, 2024 | 49.82 | 49.85 | 48.58 | 48.74 | 85,206 | -0.79(-1.59%) |
Apr 12, 2024 | 49.93 | 50.06 | 49.37 | 49.53 | 68,581 | -0.78(-1.55%) |
Apr 11, 2024 | 50.07 | 50.43 | 49.78 | 50.31 | 121,035 | +0.46(+0.92%) |
Apr 10, 2024 | 49.66 | 49.93 | 49.61 | 49.85 | 84,298 | -0.40(-0.80%) |
Apr 09, 2024 | 50.30 | 50.47 | 49.88 | 50.25 | 78,943 | +0.20(+0.40%) |
Apr 08, 2024 | 50.15 | 50.39 | 50.05 | 50.05 | 74,476 | -0.05(-0.10%) |
Apr 05, 2024 | 49.61 | 50.30 | 49.61 | 50.10 | 74,076 | +0.56(+1.13%) |
Apr 04, 2024 | 50.38 | 50.76 | 49.54 | 49.54 | 67,351 | -0.63(-1.26%) |
Apr 03, 2024 | 49.75 | 50.21 | 49.75 | 50.17 | 66,441 | +0.36(+0.72%) |
Apr 02, 2024 | 49.42 | 49.83 | 49.33 | 49.81 | 168,724 | -0.06(-0.12%) |
Apr 01, 2024 | 49.54 | 49.99 | 49.50 | 49.87 | 135,550 | +0.31(+0.63%) |
Mar 28, 2024 | 49.67 | 49.69 | 49.52 | 49.56 | 1,874,967 | -0.07(-0.14%) |
Mar 27, 2024 | 49.70 | 49.70 | 49.26 | 49.63 | 50,170 | +0.24(+0.49%) |
Mar 26, 2024 | 49.75 | 49.84 | 49.39 | 49.39 | 73,689 | -0.11(-0.22%) |
Mar 25, 2024 | 49.52 | 49.57 | 49.29 | 49.50 | 55,405 | -0.10(-0.20%) |
Mar 22, 2024 | 49.66 | 49.77 | 49.48 | 49.60 | 91,476 | +0.11(+0.22%) |
Mar 21, 2024 | 49.87 | 49.87 | 49.45 | 49.49 | 131,910 | -0.06(-0.12%) |
Mar 20, 2024 | 49.00 | 49.59 | 48.84 | 49.55 | 83,073 | +0.70(+1.43%) |
Mar 19, 2024 | 48.70 | 48.89 | 48.42 | 48.85 | 73,342 | -0.05(-0.10%) |
Mar 18, 2024 | 48.80 | 49.08 | 48.76 | 48.90 | 52,097 | +0.93(+1.94%) |
Mar 15, 2024 | 48.31 | 48.39 | 47.90 | 47.97 | 64,346 | -0.48(-0.99%) |
Mar 14, 2024 | 48.80 | 48.80 | 48.20 | 48.45 | 53,430 | -0.12(-0.25%) |
Mar 13, 2024 | 48.50 | 48.84 | 48.50 | 48.57 | 139,031 | +0.02(+0.04%) |
Mar 12, 2024 | 48.41 | 48.62 | 48.14 | 48.55 | 90,232 | +0.33(+0.68%) |
Mar 11, 2024 | 48.08 | 48.43 | 47.92 | 48.22 | 85,809 | +0.00(+0.00%) |
Mar 08, 2024 | 48.24 | 48.86 | 47.99 | 48.22 | 165,209 | +0.02(+0.04%) |
Mar 07, 2024 | 47.80 | 48.31 | 47.80 | 48.20 | 70,937 | +0.73(+1.53%) |
Mar 06, 2024 | 47.85 | 47.90 | 47.31 | 47.47 | 124,319 | -0.08(-0.17%) |
Mar 05, 2024 | 47.56 | 47.72 | 47.37 | 47.55 | 70,845 | -0.27(-0.56%) |
Mar 04, 2024 | 48.42 | 48.42 | 47.82 | 47.82 | 75,318 | -0.71(-1.46%) |
Mar 01, 2024 | 48.31 | 48.66 | 48.21 | 48.53 | 77,552 | +0.31(+0.64%) |
Feb 29, 2024 | 48.12 | 48.39 | 47.86 | 48.22 | 59,349 | +0.45(+0.94%) |
Feb 28, 2024 | 47.91 | 47.99 | 47.69 | 47.77 | 85,485 | -0.41(-0.85%) |
Feb 27, 2024 | 47.74 | 48.18 | 47.67 | 48.18 | 94,829 | +0.50(+1.05%) |
Feb 26, 2024 | 48.10 | 48.12 | 47.66 | 47.68 | 98,377 | -0.57(-1.18%) |
Feb 23, 2024 | 48.39 | 48.62 | 48.21 | 48.25 | 51,649 | -0.17(-0.35%) |
Feb 22, 2024 | 48.34 | 48.53 | 47.99 | 48.42 | 55,537 | +0.68(+1.42%) |
Feb 21, 2024 | 47.62 | 47.74 | 47.42 | 47.74 | 146,943 | -0.05(-0.10%) |
Feb 20, 2024 | 47.69 | 47.97 | 47.62 | 47.79 | 95,309 | -0.21(-0.44%) |
Feb 16, 2024 | 48.57 | 48.57 | 47.96 | 48.00 | 64,340 | -0.80(-1.64%) |
Feb 15, 2024 | 48.33 | 48.91 | 48.29 | 48.80 | 84,591 | +0.37(+0.76%) |
Feb 14, 2024 | 48.17 | 48.44 | 47.86 | 48.43 | 68,601 | +0.77(+1.61%) |
Feb 13, 2024 | 47.70 | 47.97 | 47.41 | 47.66 | 114,161 | -0.78(-1.61%) |
Feb 12, 2024 | 48.20 | 48.87 | 48.20 | 48.44 | 73,502 | +0.24(+0.50%) |
Feb 09, 2024 | 48.19 | 48.33 | 48.04 | 48.20 | 79,848 | +0.09(+0.19%) |
Feb 08, 2024 | 48.12 | 48.21 | 47.92 | 48.11 | 64,377 | +0.20(+0.42%) |
Feb 07, 2024 | 47.91 | 48.06 | 47.83 | 47.91 | 98,939 | +0.01(+0.02%) |
Feb 06, 2024 | 48.10 | 48.26 | 47.80 | 47.90 | 104,124 | +0.08(+0.17%) |
Feb 05, 2024 | 48.33 | 48.37 | 47.82 | 47.82 | 100,157 | -0.72(-1.48%) |
Feb 02, 2024 | 47.97 | 48.77 | 47.74 | 48.54 | 186,472 | +1.99(+4.26%) |
Feb 01, 2024 | 46.50 | 46.76 | 46.38 | 46.56 | 81,443 | +0.44(+0.95%) |
Jan 31, 2024 | 46.51 | 46.88 | 46.12 | 46.12 | 154,721 | -1.28(-2.69%) |
Jan 30, 2024 | 47.67 | 47.72 | 47.37 | 47.39 | 120,699 | -0.37(-0.77%) |
Jan 29, 2024 | 47.20 | 47.76 | 47.20 | 47.76 | 112,993 | +0.51(+1.08%) |
Jan 26, 2024 | 47.06 | 47.45 | 47.06 | 47.25 | 79,732 | +0.17(+0.36%) |
Jan 25, 2024 | 46.60 | 47.09 | 46.56 | 47.09 | 98,456 | +0.69(+1.48%) |
Jan 24, 2024 | 46.63 | 46.85 | 46.35 | 46.40 | 96,745 | +0.26(+0.56%) |
Jan 23, 2024 | 46.02 | 46.21 | 45.94 | 46.14 | 65,584 | +0.50(+1.09%) |
Jan 22, 2024 | 45.72 | 46.01 | 45.61 | 45.64 | 98,504 | +0.17(+0.37%) |
Jan 19, 2024 | 45.06 | 45.47 | 44.94 | 45.47 | 62,067 | +0.66(+1.47%) |
Jan 18, 2024 | 44.46 | 44.85 | 44.42 | 44.81 | 51,655 | +0.53(+1.19%) |
Jan 17, 2024 | 44.22 | 44.29 | 43.85 | 44.28 | 136,637 | -0.25(-0.56%) |
Jan 16, 2024 | 44.69 | 44.75 | 44.40 | 44.53 | 89,772 | -0.32(-0.71%) |
Jan 12, 2024 | 44.86 | 45.11 | 44.81 | 44.85 | 89,992 | +0.13(+0.29%) |
Jan 11, 2024 | 45.08 | 45.11 | 44.35 | 44.72 | 206,377 | -0.20(-0.44%) |
Jan 10, 2024 | 44.56 | 45.07 | 44.46 | 44.92 | 110,439 | +0.45(+1.01%) |
Jan 09, 2024 | 44.30 | 44.65 | 44.25 | 44.47 | 216,051 | -0.12(-0.27%) |
Jan 08, 2024 | 43.99 | 44.59 | 43.91 | 44.59 | 90,841 | +0.74(+1.68%) |
Jan 05, 2024 | 43.65 | 44.09 | 43.65 | 43.85 | 55,331 | +0.20(+0.46%) |
Jan 04, 2024 | 43.77 | 43.91 | 43.64 | 43.65 | 719,626 | -0.11(-0.25%) |
Jan 03, 2024 | 43.86 | 44.09 | 43.74 | 43.76 | 248,330 | -0.28(-0.63%) |
Jan 02, 2024 | 44.15 | 44.15 | 43.75 | 44.04 | 89,440 | -0.40(-0.91%) |
Dec 29, 2023 | 44.64 | 44.65 | 44.22 | 44.45 | 64,731 | -0.25(-0.57%) |
Dec 28, 2023 | 44.64 | 44.84 | 44.64 | 44.70 | 63,057 | +0.11(+0.25%) |
Dec 27, 2023 | 44.58 | 44.63 | 44.42 | 44.59 | 95,347 | +0.07(+0.15%) |
Dec 26, 2023 | 44.46 | 44.60 | 44.39 | 44.52 | 50,769 | +0.13(+0.30%) |
Dec 22, 2023 | 44.44 | 44.69 | 44.19 | 44.39 | 88,047 | -0.01(-0.02%) |
Dec 21, 2023 | 44.18 | 44.41 | 44.02 | 44.40 | 128,751 | +0.50(+1.14%) |
Dec 20, 2023 | 44.23 | 44.69 | 43.89 | 43.90 | 91,685 | -0.35(-0.79%) |
Dec 19, 2023 | 43.87 | 44.28 | 43.87 | 44.25 | 107,123 | +0.55(+1.25%) |
Dec 18, 2023 | 43.36 | 43.89 | 43.29 | 43.70 | 123,834 | +0.49(+1.14%) |
Dec 15, 2023 | 43.22 | 43.32 | 42.96 | 43.21 | 91,292 | -0.11(-0.24%) |
Dec 14, 2023 | 43.22 | 43.60 | 42.95 | 43.32 | 128,484 | +0.33(+0.76%) |
Dec 13, 2023 | 42.58 | 43.10 | 42.36 | 42.99 | 493,439 | +0.47(+1.11%) |
Dec 12, 2023 | 42.38 | 42.52 | 42.11 | 42.52 | 280,668 | +0.10(+0.23%) |
Dec 11, 2023 | 42.50 | 42.52 | 42.22 | 42.42 | 82,374 | -0.24(-0.56%) |
Dec 08, 2023 | 42.18 | 42.77 | 42.18 | 42.66 | 101,548 | +0.20(+0.47%) |
Dec 07, 2023 | 41.97 | 42.65 | 41.97 | 42.46 | 93,269 | +0.90(+2.16%) |
Dec 06, 2023 | 41.93 | 42.00 | 41.56 | 41.57 | 89,151 | -0.15(-0.36%) |
Dec 05, 2023 | 41.81 | 42.05 | 41.53 | 41.72 | 57,991 | -0.25(-0.59%) |
Dec 04, 2023 | 41.85 | 41.99 | 41.69 | 41.97 | 144,258 | -0.38(-0.89%) |
Dec 01, 2023 | 42.02 | 42.34 | 41.88 | 42.34 | 136,993 | +0.19(+0.45%) |
Nov 30, 2023 | 42.40 | 42.55 | 41.84 | 42.15 | 84,382 | -0.23(-0.54%) |
Nov 29, 2023 | 42.83 | 42.87 | 42.29 | 42.38 | 90,939 | -0.24(-0.56%) |
Nov 28, 2023 | 42.48 | 42.65 | 42.31 | 42.62 | 117,859 | +0.05(+0.12%) |
Nov 27, 2023 | 42.57 | 42.78 | 42.52 | 42.57 | 85,764 | -0.15(-0.35%) |
Nov 24, 2023 | 42.72 | 42.77 | 42.62 | 42.72 | 26,231 | -0.13(-0.30%) |
Nov 22, 2023 | 42.63 | 42.99 | 42.63 | 42.85 | 164,250 | +0.39(+0.91%) |
Nov 21, 2023 | 42.60 | 42.60 | 42.36 | 42.46 | 65,151 | -0.21(-0.49%) |
Nov 20, 2023 | 42.14 | 42.73 | 42.14 | 42.67 | 118,079 | +0.47(+1.11%) |
Nov 17, 2023 | 42.12 | 42.21 | 41.95 | 42.20 | 127,157 | -0.01(-0.02%) |
Nov 16, 2023 | 42.12 | 42.21 | 41.85 | 42.21 | 83,341 | +0.11(+0.26%) |
Nov 15, 2023 | 42.06 | 42.21 | 41.91 | 42.11 | 59,662 | +0.24(+0.57%) |
Nov 14, 2023 | 41.71 | 42.09 | 41.68 | 41.87 | 108,571 | +0.84(+2.04%) |
Nov 13, 2023 | 40.90 | 41.17 | 40.83 | 41.03 | 102,123 | -0.10(-0.24%) |
Nov 10, 2023 | 40.63 | 41.13 | 40.45 | 41.13 | 57,092 | +0.43(+1.05%) |
Nov 09, 2023 | 40.99 | 41.16 | 40.61 | 40.70 | 169,350 | -0.12(-0.29%) |
Nov 08, 2023 | 40.83 | 40.90 | 40.65 | 40.82 | 45,184 | -0.02(-0.05%) |
Nov 07, 2023 | 40.70 | 41.00 | 40.55 | 40.84 | 59,650 | +0.21(+0.51%) |
Nov 06, 2023 | 40.82 | 40.87 | 40.46 | 40.63 | 110,236 | -0.21(-0.51%) |
Nov 03, 2023 | 40.37 | 40.96 | 40.37 | 40.84 | 138,014 | +0.72(+1.79%) |
Nov 02, 2023 | 39.97 | 40.13 | 39.80 | 40.12 | 76,305 | +0.76(+1.92%) |
Nov 01, 2023 | 38.88 | 39.40 | 38.88 | 39.37 | 329,195 | +0.45(+1.15%) |
Oct 31, 2023 | 38.75 | 38.93 | 38.56 | 38.92 | 53,495 | +0.27(+0.70%) |
Oct 30, 2023 | 38.14 | 38.81 | 38.14 | 38.65 | 77,629 | +0.80(+2.10%) |
Oct 27, 2023 | 38.06 | 38.19 | 37.75 | 37.85 | 80,740 | -0.08(-0.21%) |
Oct 26, 2023 | 38.37 | 38.37 | 37.69 | 37.93 | 272,852 | -0.85(-2.18%) |
Oct 25, 2023 | 39.78 | 39.78 | 38.75 | 38.78 | 203,844 | -1.80(-4.44%) |
Oct 24, 2023 | 40.42 | 40.79 | 40.32 | 40.58 | 99,282 | +0.55(+1.37%) |
Oct 23, 2023 | 39.82 | 40.35 | 39.65 | 40.03 | 74,907 | +0.12(+0.30%) |
Oct 20, 2023 | 40.30 | 40.43 | 39.87 | 39.92 | 98,451 | -0.44(-1.09%) |
Oct 19, 2023 | 40.88 | 40.98 | 40.27 | 40.35 | 83,416 | +0.01(+0.02%) |
Oct 18, 2023 | 40.93 | 41.02 | 40.25 | 40.34 | 484,220 | -0.77(-1.86%) |
Oct 17, 2023 | 40.71 | 41.14 | 40.71 | 41.11 | 65,197 | +0.23(+0.56%) |
Oct 16, 2023 | 40.40 | 40.95 | 40.40 | 40.88 | 57,691 | +0.70(+1.73%) |
Oct 13, 2023 | 40.72 | 40.83 | 40.01 | 40.18 | 68,508 | -0.56(-1.37%) |
Oct 12, 2023 | 41.26 | 41.26 | 40.54 | 40.74 | 91,863 | -0.52(-1.25%) |
Oct 11, 2023 | 41.06 | 41.40 | 41.04 | 41.26 | 175,055 | +0.32(+0.78%) |
Oct 10, 2023 | 40.80 | 41.22 | 40.77 | 40.94 | 55,029 | +0.22(+0.54%) |
Oct 09, 2023 | 40.08 | 40.84 | 40.08 | 40.72 | 73,496 | +0.41(+1.01%) |
Oct 06, 2023 | 39.30 | 40.38 | 39.30 | 40.31 | 90,712 | +0.72(+1.81%) |
Oct 05, 2023 | 39.57 | 39.69 | 39.21 | 39.60 | 264,429 | -0.03(-0.08%) |
Oct 04, 2023 | 39.19 | 39.72 | 39.12 | 39.63 | 54,699 | +0.40(+1.01%) |
Oct 03, 2023 | 39.54 | 39.77 | 39.13 | 39.23 | 141,026 | -0.60(-1.50%) |
Oct 02, 2023 | 39.61 | 39.94 | 39.52 | 39.83 | 44,004 | +0.30(+0.76%) |
Sep 29, 2023 | 39.94 | 40.08 | 39.43 | 39.53 | 56,447 | -0.16(-0.40%) |
Sep 28, 2023 | 39.19 | 39.88 | 39.12 | 39.69 | 355,712 | +0.51(+1.30%) |
Sep 27, 2023 | 39.18 | 39.38 | 38.71 | 39.18 | 97,267 | +0.12(+0.31%) |
Sep 26, 2023 | 39.15 | 39.25 | 38.99 | 39.06 | 68,732 | -0.48(-1.21%) |
Sep 25, 2023 | 39.30 | 39.54 | 39.34 | 39.54 | 97,917 | +0.04(+0.10%) |
Sep 22, 2023 | 39.74 | 39.97 | 39.48 | 39.50 | 84,847 | -0.06(-0.15%) |
Sep 21, 2023 | 39.73 | 39.95 | 39.56 | 39.56 | 49,868 | -0.59(-1.46%) |
Sep 20, 2023 | 40.84 | 40.84 | 40.13 | 40.14 | 100,081 | -0.55(-1.35%) |
Sep 19, 2023 | 40.50 | 40.80 | 40.34 | 40.69 | 213,232 | +0.02(+0.05%) |
Sep 18, 2023 | 40.53 | 40.81 | 40.53 | 40.67 | 68,906 | +0.03(+0.07%) |
Sep 15, 2023 | 41.19 | 41.19 | 40.57 | 40.64 | 36,750 | -0.55(-1.34%) |
Sep 14, 2023 | 40.93 | 41.27 | 40.77 | 41.19 | 53,671 | +0.55(+1.34%) |
Sep 13, 2023 | 40.69 | 40.77 | 40.41 | 40.65 | 38,931 | -0.02(-0.05%) |
Sep 12, 2023 | 40.80 | 40.95 | 40.66 | 40.67 | 33,364 | -0.31(-0.75%) |
Sep 11, 2023 | 40.65 | 41.05 | 40.65 | 40.97 | 36,568 | +0.50(+1.23%) |
Sep 08, 2023 | 40.45 | 40.67 | 40.39 | 40.48 | 45,472 | +0.04(+0.10%) |
Sep 07, 2023 | 40.30 | 40.70 | 40.16 | 40.44 | 147,908 | -0.11(-0.27%) |
Sep 06, 2023 | 40.78 | 40.78 | 40.38 | 40.55 | 95,614 | -0.20(-0.49%) |
Sep 05, 2023 | 40.73 | 40.92 | 40.70 | 40.75 | 37,740 | -0.05(-0.12%) |
Sep 01, 2023 | 41.22 | 41.22 | 40.71 | 40.80 | 39,282 | -0.27(-0.65%) |
Aug 31, 2023 | 41.06 | 41.36 | 41.05 | 41.06 | 43,134 | +0.03(+0.08%) |
Aug 30, 2023 | 40.96 | 41.11 | 40.80 | 41.03 | 290,796 | +0.10(+0.26%) |
Aug 29, 2023 | 40.13 | 40.98 | 40.11 | 40.92 | 64,872 | +0.90(+2.26%) |
Aug 28, 2023 | 39.82 | 40.06 | 39.77 | 40.02 | 64,735 | +0.46(+1.15%) |
Aug 25, 2023 | 39.58 | 39.81 | 39.03 | 39.56 | 236,549 | +0.01(+0.03%) |
Aug 24, 2023 | 40.52 | 40.52 | 39.54 | 39.55 | 33,491 | -0.78(-1.95%) |
Aug 23, 2023 | 39.95 | 40.53 | 39.95 | 40.34 | 618,857 | +0.58(+1.45%) |
Aug 22, 2023 | 39.88 | 40.00 | 39.73 | 39.76 | 33,343 | -0.03(-0.07%) |
Aug 21, 2023 | 39.56 | 39.88 | 39.46 | 39.79 | 151,361 | +0.18(+0.45%) |
Aug 18, 2023 | 39.39 | 39.72 | 39.27 | 39.61 | 140,130 | -0.22(-0.55%) |
Aug 17, 2023 | 40.38 | 40.42 | 39.83 | 39.83 | 58,577 | -0.41(-1.01%) |
Aug 16, 2023 | 40.65 | 40.70 | 40.24 | 40.24 | 67,195 | -0.55(-1.34%) |
Aug 15, 2023 | 41.01 | 41.04 | 40.69 | 40.79 | 88,612 | -0.36(-0.87%) |
Aug 14, 2023 | 40.85 | 41.15 | 40.68 | 41.14 | 64,208 | +0.19(+0.46%) |
Aug 11, 2023 | 40.85 | 41.05 | 40.75 | 40.95 | 37,945 | -0.17(-0.41%) |
Aug 10, 2023 | 41.31 | 41.59 | 40.99 | 41.12 | 69,281 | +0.13(+0.31%) |
Aug 09, 2023 | 41.61 | 41.61 | 40.89 | 40.99 | 57,833 | -0.63(-1.50%) |
Aug 08, 2023 | 41.46 | 41.64 | 41.29 | 41.62 | 28,857 | -0.07(-0.16%) |
Aug 07, 2023 | 41.27 | 41.69 | 41.25 | 41.69 | 48,855 | +0.61(+1.49%) |
Aug 04, 2023 | 41.39 | 41.69 | 41.06 | 41.08 | 38,063 | -0.17(-0.40%) |
Aug 03, 2023 | 41.12 | 41.48 | 41.05 | 41.24 | 51,744 | -0.14(-0.34%) |
Aug 02, 2023 | 41.71 | 41.76 | 41.21 | 41.38 | 87,027 | -0.76(-1.81%) |
Aug 01, 2023 | 42.08 | 42.27 | 41.88 | 42.15 | 126,410 | -0.18(-0.42%) |
Jul 31, 2023 | 42.23 | 42.52 | 42.18 | 42.32 | 70,084 | +0.12(+0.28%) |
Jul 28, 2023 | 41.67 | 42.33 | 41.65 | 42.21 | 259,934 | +1.03(+2.51%) |
Jul 27, 2023 | 42.04 | 42.23 | 41.08 | 41.17 | 113,044 | +0.22(+0.53%) |
Jul 26, 2023 | 40.96 | 41.12 | 40.67 | 40.95 | 101,265 | +0.54(+1.33%) |
Jul 25, 2023 | 40.55 | 40.59 | 40.33 | 40.42 | 48,432 | -0.05(-0.12%) |
Jul 24, 2023 | 40.68 | 40.79 | 40.39 | 40.47 | 104,101 | -0.01(-0.02%) |
Jul 21, 2023 | 40.99 | 40.99 | 40.34 | 40.48 | 64,872 | -0.35(-0.85%) |
Jul 20, 2023 | 41.36 | 41.51 | 40.73 | 40.82 | 97,879 | -0.82(-1.98%) |
Jul 19, 2023 | 41.65 | 41.92 | 41.51 | 41.65 | 141,383 | +0.22(+0.53%) |
Jul 18, 2023 | 41.17 | 41.50 | 41.15 | 41.43 | 74,162 | +0.31(+0.75%) |
Jul 17, 2023 | 41.24 | 41.32 | 41.01 | 41.12 | 89,014 | -0.13(-0.31%) |
Jul 14, 2023 | 41.62 | 41.73 | 41.19 | 41.25 | 53,495 | -0.45(-1.07%) |
Jul 13, 2023 | 41.47 | 41.81 | 41.44 | 41.70 | 350,003 | +0.60(+1.45%) |
Jul 12, 2023 | 40.95 | 41.21 | 40.84 | 41.10 | 59,737 | +0.51(+1.25%) |
Jul 11, 2023 | 39.91 | 40.63 | 39.89 | 40.60 | 68,706 | +0.70(+1.74%) |
Jul 10, 2023 | 39.99 | 40.11 | 39.71 | 39.90 | 57,500 | -0.08(-0.20%) |
Jul 07, 2023 | 39.95 | 40.40 | 39.95 | 39.98 | 63,570 | -0.01(-0.03%) |
Jul 06, 2023 | 40.09 | 40.16 | 39.72 | 39.99 | 42,656 | -0.43(-1.05%) |
Jul 05, 2023 | 40.04 | 40.53 | 40.04 | 40.42 | 75,156 | +0.25(+0.62%) |
Jul 03, 2023 | 39.90 | 40.17 | 39.90 | 40.17 | 60,380 | +0.20(+0.50%) |
Jun 30, 2023 | 39.91 | 40.15 | 39.91 | 39.97 | 48,629 | +0.32(+0.80%) |
Jun 29, 2023 | 39.67 | 39.79 | 39.58 | 39.65 | 30,595 | -0.15(-0.37%) |
Jun 28, 2023 | 39.44 | 39.85 | 39.42 | 39.80 | 69,997 | +0.26(+0.65%) |
Jun 27, 2023 | 38.93 | 39.67 | 38.93 | 39.54 | 41,491 | +0.65(+1.66%) |
Jun 26, 2023 | 39.14 | 39.40 | 38.81 | 38.90 | 43,492 | -0.32(-0.81%) |
Jun 23, 2023 | 38.93 | 39.32 | 38.93 | 39.22 | 58,160 | -0.09(-0.23%) |
Jun 22, 2023 | 38.93 | 39.33 | 38.79 | 39.31 | 83,433 | +0.25(+0.64%) |
Jun 21, 2023 | 39.41 | 39.41 | 38.99 | 39.06 | 503,933 | -0.51(-1.28%) |
Jun 20, 2023 | 39.55 | 39.70 | 39.26 | 39.56 | 65,812 | -0.28(-0.70%) |
Jun 16, 2023 | 40.27 | 40.27 | 39.79 | 39.84 | 65,512 | -0.28(-0.71%) |
Jun 15, 2023 | 39.43 | 40.24 | 40.13 | 76,781 | +3.66(+10.04%) | |
May 08, 2023 | 36.04 | 36.51 | 36.04 | 36.46 | 41,898 | +0.37(+1.03%) |
May 05, 2023 | 35.80 | 36.17 | 35.66 | 36.09 | 54,056 | +0.44(+1.22%) |
May 04, 2023 | 36.05 | 36.05 | 35.64 | 35.66 | 87,986 | -0.58(-1.59%) |
May 03, 2023 | 36.44 | 36.79 | 36.21 | 36.23 | 153,303 | -0.15(-0.41%) |
May 02, 2023 | 37.05 | 37.05 | 36.19 | 36.38 | 2,030,909 | -0.72(-1.95%) |