Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 53.24 | 53.24 | 51.27 | 51.28 | 133,850 | -2.19(-4.10%) |
Apr 29, 2024 | 53.12 | 53.91 | 53.12 | 53.47 | 60,712 | +0.74(+1.40%) |
Apr 26, 2024 | 53.64 | 54.07 | 52.69 | 52.73 | 76,675 | -0.81(-1.51%) |
Apr 25, 2024 | 52.63 | 53.81 | 52.05 | 53.54 | 154,646 | +0.31(+0.58%) |
Apr 24, 2024 | 53.01 | 53.55 | 52.14 | 53.23 | 108,809 | -0.27(-0.50%) |
Apr 23, 2024 | 53.02 | 53.82 | 52.41 | 53.50 | 82,569 | +0.53(+1.00%) |
Apr 22, 2024 | 53.41 | 53.54 | 52.53 | 52.97 | 96,514 | -0.31(-0.58%) |
Apr 19, 2024 | 52.94 | 53.79 | 52.50 | 53.28 | 127,571 | +0.13(+0.24%) |
Apr 18, 2024 | 53.72 | 54.24 | 52.94 | 53.15 | 101,607 | -0.37(-0.69%) |
Apr 17, 2024 | 55.69 | 56.04 | 53.49 | 53.52 | 95,983 | -1.91(-3.45%) |
Apr 16, 2024 | 54.81 | 55.59 | 54.39 | 55.43 | 123,382 | -0.27(-0.48%) |
Apr 15, 2024 | 55.17 | 56.74 | 55.00 | 55.70 | 144,855 | +0.65(+1.18%) |
Apr 12, 2024 | 55.63 | 56.21 | 54.54 | 55.05 | 96,141 | -1.16(-2.06%) |
Apr 11, 2024 | 55.90 | 56.35 | 55.16 | 56.21 | 76,137 | +0.71(+1.28%) |
Apr 10, 2024 | 54.63 | 55.78 | 54.33 | 55.50 | 169,693 | -0.31(-0.56%) |
Apr 09, 2024 | 56.01 | 56.56 | 55.24 | 55.81 | 63,499 | +0.20(+0.36%) |
Apr 08, 2024 | 56.19 | 56.95 | 55.50 | 55.61 | 181,085 | -0.45(-0.80%) |
Apr 05, 2024 | 55.19 | 56.16 | 55.19 | 56.06 | 159,496 | +1.00(+1.82%) |
Apr 04, 2024 | 56.44 | 56.84 | 54.99 | 55.06 | 124,257 | -0.95(-1.70%) |
Apr 03, 2024 | 54.48 | 56.85 | 54.48 | 56.01 | 117,521 | +1.58(+2.90%) |
Apr 02, 2024 | 54.70 | 55.04 | 53.96 | 54.43 | 93,903 | -0.36(-0.66%) |
Apr 01, 2024 | 55.20 | 55.57 | 54.15 | 54.79 | 105,040 | -0.38(-0.69%) |
Mar 28, 2024 | 54.97 | 55.77 | 54.58 | 55.17 | 110,400 | +0.47(+0.86%) |
Mar 27, 2024 | 54.86 | 55.00 | 54.42 | 54.70 | 69,405 | +0.43(+0.79%) |
Mar 26, 2024 | 54.64 | 54.66 | 54.16 | 54.27 | 87,858 | -0.03(-0.06%) |
Mar 25, 2024 | 54.40 | 54.68 | 53.86 | 54.30 | 83,365 | +0.14(+0.26%) |
Mar 22, 2024 | 54.53 | 54.59 | 53.70 | 54.16 | 73,474 | -0.18(-0.33%) |
Mar 21, 2024 | 54.85 | 54.89 | 53.35 | 54.34 | 151,316 | -0.26(-0.48%) |
Mar 20, 2024 | 52.69 | 54.85 | 52.69 | 54.60 | 85,010 | +1.53(+2.88%) |
Mar 19, 2024 | 52.69 | 53.37 | 52.69 | 53.07 | 65,249 | +0.39(+0.74%) |
Mar 18, 2024 | 52.90 | 53.31 | 52.50 | 52.68 | 113,230 | -0.25(-0.47%) |
Mar 15, 2024 | 52.49 | 54.10 | 52.49 | 52.93 | 454,242 | +0.26(+0.49%) |
Mar 14, 2024 | 53.13 | 53.24 | 52.01 | 52.67 | 87,852 | -0.76(-1.42%) |
Mar 13, 2024 | 53.60 | 54.92 | 53.32 | 53.43 | 136,736 | +0.33(+0.62%) |
Mar 12, 2024 | 53.27 | 53.61 | 52.53 | 53.10 | 182,821 | -0.14(-0.26%) |
Mar 11, 2024 | 52.21 | 53.36 | 52.21 | 53.24 | 120,274 | +0.44(+0.83%) |
Mar 08, 2024 | 53.21 | 53.29 | 52.23 | 52.80 | 113,266 | +0.18(+0.34%) |
Mar 07, 2024 | 53.51 | 53.51 | 52.38 | 52.62 | 142,614 | -0.50(-0.94%) |
Mar 06, 2024 | 53.62 | 53.80 | 51.65 | 53.12 | 108,684 | -0.29(-0.54%) |
Mar 05, 2024 | 52.68 | 54.10 | 52.68 | 53.41 | 169,149 | +0.46(+0.87%) |
Mar 04, 2024 | 53.11 | 54.17 | 52.78 | 52.95 | 147,472 | +0.05(+0.09%) |
Mar 01, 2024 | 56.13 | 56.36 | 52.63 | 52.90 | 239,559 | -3.65(-6.45%) |
Feb 29, 2024 | 57.86 | 58.15 | 55.29 | 56.55 | 346,478 | -0.45(-0.79%) |
Feb 28, 2024 | 53.49 | 57.07 | 51.79 | 56.99 | 229,347 | +4.04(+7.64%) |
Feb 27, 2024 | 52.54 | 53.15 | 51.98 | 52.95 | 125,536 | +0.73(+1.40%) |
Feb 26, 2024 | 51.71 | 52.43 | 51.70 | 52.22 | 109,334 | +0.18(+0.35%) |
Feb 23, 2024 | 52.24 | 52.45 | 51.79 | 52.04 | 97,884 | -0.05(-0.10%) |
Feb 22, 2024 | 51.58 | 52.14 | 51.18 | 52.09 | 153,429 | +0.60(+1.16%) |
Feb 21, 2024 | 50.20 | 51.53 | 49.92 | 51.49 | 119,080 | +1.42(+2.83%) |
Feb 20, 2024 | 50.25 | 50.62 | 49.73 | 50.07 | 74,696 | -0.93(-1.82%) |
Feb 16, 2024 | 51.82 | 52.24 | 50.96 | 51.00 | 66,829 | -1.18(-2.26%) |
Feb 15, 2024 | 51.43 | 52.56 | 51.37 | 52.18 | 116,305 | +1.00(+1.95%) |
Feb 14, 2024 | 50.62 | 51.25 | 49.71 | 51.18 | 121,114 | +2.11(+4.29%) |
Feb 13, 2024 | 50.64 | 50.64 | 48.65 | 49.08 | 121,139 | -2.99(-5.74%) |
Feb 12, 2024 | 51.15 | 52.27 | 51.15 | 52.06 | 112,056 | +0.94(+1.84%) |
Feb 09, 2024 | 50.87 | 51.33 | 49.95 | 51.12 | 102,892 | +0.24(+0.47%) |
Feb 08, 2024 | 50.61 | 51.04 | 50.31 | 50.88 | 81,459 | +0.35(+0.69%) |
Feb 07, 2024 | 50.56 | 50.77 | 50.16 | 50.53 | 71,534 | +0.02(+0.04%) |
Feb 06, 2024 | 50.26 | 51.20 | 50.26 | 50.51 | 70,274 | +0.30(+0.60%) |
Feb 05, 2024 | 50.70 | 50.70 | 49.81 | 50.21 | 77,591 | -1.19(-2.31%) |
Feb 02, 2024 | 51.78 | 52.25 | 51.16 | 51.40 | 83,689 | -1.19(-2.26%) |
Feb 01, 2024 | 51.52 | 52.67 | 51.37 | 52.59 | 111,170 | +1.52(+2.97%) |
Jan 31, 2024 | 52.06 | 52.59 | 51.00 | 51.07 | 129,515 | -0.95(-1.82%) |
Jan 30, 2024 | 51.09 | 52.36 | 51.09 | 52.02 | 81,776 | +0.48(+0.93%) |
Jan 29, 2024 | 51.43 | 51.57 | 50.54 | 51.54 | 108,079 | +0.07(+0.14%) |
Jan 26, 2024 | 52.43 | 52.43 | 51.36 | 51.47 | 56,886 | -0.42(-0.81%) |
Jan 25, 2024 | 52.97 | 53.09 | 51.72 | 51.89 | 116,078 | +0.51(+0.99%) |
Jan 24, 2024 | 51.43 | 51.48 | 50.52 | 51.38 | 137,056 | +0.80(+1.58%) |
Jan 23, 2024 | 50.82 | 51.05 | 50.19 | 50.58 | 110,462 | +0.18(+0.36%) |
Jan 22, 2024 | 49.93 | 50.86 | 49.85 | 50.40 | 98,711 | +0.81(+1.63%) |
Jan 19, 2024 | 49.24 | 49.59 | 48.33 | 49.59 | 108,549 | +0.39(+0.79%) |
Jan 18, 2024 | 49.85 | 50.23 | 48.38 | 49.21 | 238,933 | -0.12(-0.24%) |
Jan 17, 2024 | 48.80 | 49.52 | 48.80 | 49.33 | 165,417 | -0.36(-0.72%) |
Jan 16, 2024 | 48.99 | 49.80 | 48.61 | 49.68 | 156,090 | +0.14(+0.28%) |
Jan 12, 2024 | 50.23 | 50.23 | 48.90 | 49.54 | 108,894 | +0.16(+0.32%) |
Jan 11, 2024 | 48.70 | 49.38 | 48.10 | 49.38 | 225,588 | +0.50(+1.02%) |
Jan 10, 2024 | 48.26 | 49.12 | 47.82 | 48.89 | 165,828 | +0.43(+0.89%) |
Jan 09, 2024 | 47.85 | 48.47 | 47.34 | 48.46 | 151,020 | -0.04(-0.08%) |
Jan 08, 2024 | 47.46 | 48.73 | 47.12 | 48.50 | 152,593 | +1.24(+2.62%) |
Jan 05, 2024 | 46.46 | 47.58 | 46.46 | 47.26 | 160,317 | +0.64(+1.37%) |
Jan 04, 2024 | 47.13 | 47.48 | 46.03 | 46.62 | 154,905 | +0.22(+0.47%) |
Jan 03, 2024 | 50.12 | 50.12 | 46.05 | 46.40 | 227,934 | -4.00(-7.95%) |
Jan 02, 2024 | 50.48 | 51.14 | 49.78 | 50.40 | 157,290 | -0.75(-1.46%) |
Dec 29, 2023 | 52.01 | 52.01 | 51.15 | 51.15 | 92,058 | -0.78(-1.50%) |
Dec 28, 2023 | 51.83 | 52.15 | 51.64 | 51.93 | 101,083 | +0.07(+0.13%) |
Dec 27, 2023 | 51.15 | 52.05 | 51.15 | 51.86 | 117,251 | +0.34(+0.66%) |
Dec 26, 2023 | 50.08 | 51.56 | 49.95 | 51.52 | 110,000 | +1.59(+3.18%) |
Dec 22, 2023 | 49.09 | 50.18 | 48.97 | 49.93 | 147,781 | +0.73(+1.48%) |
Dec 21, 2023 | 49.65 | 50.06 | 48.97 | 49.21 | 80,343 | +0.04(+0.08%) |
Dec 20, 2023 | 49.27 | 50.30 | 48.83 | 49.17 | 216,579 | -0.63(-1.26%) |
Dec 19, 2023 | 46.93 | 50.09 | 46.51 | 49.79 | 305,395 | +3.35(+7.20%) |
Dec 18, 2023 | 46.39 | 46.71 | 45.72 | 46.45 | 218,781 | +0.70(+1.53%) |
Dec 15, 2023 | 45.52 | 46.14 | 45.23 | 45.75 | 659,215 | +0.31(+0.68%) |
Dec 14, 2023 | 45.39 | 45.85 | 44.83 | 45.44 | 134,335 | +1.10(+2.48%) |
Dec 13, 2023 | 43.07 | 44.46 | 42.34 | 44.34 | 196,585 | +1.34(+3.11%) |
Dec 12, 2023 | 44.35 | 44.35 | 42.93 | 43.00 | 134,783 | -1.21(-2.73%) |
Dec 11, 2023 | 44.05 | 44.21 | 43.70 | 44.21 | 122,530 | +0.19(+0.43%) |
Dec 08, 2023 | 44.30 | 44.89 | 43.77 | 44.02 | 91,313 | -0.53(-1.19%) |
Dec 07, 2023 | 44.69 | 44.74 | 44.03 | 44.55 | 102,945 | -0.14(-0.31%) |
Dec 06, 2023 | 45.36 | 45.75 | 44.63 | 44.69 | 98,960 | -0.32(-0.71%) |
Dec 05, 2023 | 45.58 | 45.58 | 44.62 | 45.01 | 146,482 | -0.68(-1.49%) |
Dec 04, 2023 | 44.69 | 46.01 | 44.69 | 45.69 | 165,261 | +0.61(+1.35%) |
Dec 01, 2023 | 44.94 | 45.64 | 43.81 | 45.08 | 189,368 | -0.03(-0.07%) |
Nov 30, 2023 | 44.62 | 45.43 | 44.35 | 45.11 | 216,129 | +0.52(+1.16%) |
Nov 29, 2023 | 43.43 | 45.05 | 43.43 | 44.59 | 268,827 | +1.45(+3.36%) |
Nov 28, 2023 | 43.99 | 44.04 | 43.09 | 43.14 | 254,779 | -0.99(-2.24%) |
Nov 27, 2023 | 42.83 | 44.53 | 41.99 | 44.13 | 215,430 | +0.82(+1.89%) |
Nov 24, 2023 | 42.24 | 43.43 | 42.24 | 43.31 | 72,849 | +1.01(+2.38%) |
Nov 22, 2023 | 43.16 | 43.16 | 42.27 | 42.30 | 85,177 | -0.46(-1.07%) |
Nov 21, 2023 | 42.65 | 42.97 | 42.38 | 42.76 | 164,918 | -0.31(-0.72%) |
Nov 20, 2023 | 43.31 | 43.36 | 42.74 | 43.07 | 84,937 | -0.14(-0.32%) |
Nov 17, 2023 | 42.72 | 43.31 | 42.03 | 43.21 | 132,681 | +0.97(+2.29%) |
Nov 16, 2023 | 42.80 | 42.88 | 41.90 | 42.25 | 273,056 | -0.45(-1.05%) |
Nov 15, 2023 | 43.64 | 43.64 | 42.22 | 42.69 | 175,685 | -1.09(-2.48%) |
Nov 14, 2023 | 41.89 | 44.06 | 41.49 | 43.78 | 324,326 | +3.03(+7.44%) |
Nov 13, 2023 | 41.50 | 42.27 | 40.26 | 40.75 | 151,538 | -0.50(-1.21%) |
Nov 10, 2023 | 40.20 | 41.47 | 40.13 | 41.25 | 140,293 | +1.60(+4.02%) |
Nov 09, 2023 | 38.77 | 39.93 | 38.21 | 39.65 | 129,994 | +1.57(+4.11%) |
Nov 08, 2023 | 37.24 | 38.15 | 37.19 | 38.09 | 134,174 | +0.88(+2.36%) |
Nov 07, 2023 | 36.59 | 37.43 | 36.57 | 37.21 | 75,962 | +0.01(+0.03%) |
Nov 06, 2023 | 37.93 | 37.93 | 36.51 | 37.20 | 112,733 | -0.61(-1.61%) |
Nov 03, 2023 | 36.45 | 38.92 | 36.45 | 37.81 | 112,306 | +0.53(+1.42%) |
Nov 02, 2023 | 37.28 | 37.74 | 36.61 | 37.28 | 125,955 | +0.48(+1.30%) |
Nov 01, 2023 | 36.28 | 37.00 | 35.99 | 36.80 | 109,991 | +0.33(+0.90%) |
Oct 31, 2023 | 36.49 | 36.75 | 36.17 | 36.47 | 60,838 | +0.23(+0.63%) |
Oct 30, 2023 | 36.82 | 36.82 | 36.20 | 36.24 | 63,283 | -0.05(-0.14%) |
Oct 27, 2023 | 35.46 | 36.53 | 34.80 | 36.29 | 142,112 | +0.78(+2.19%) |
Oct 26, 2023 | 35.15 | 35.80 | 34.96 | 35.51 | 69,835 | +0.45(+1.28%) |
Oct 25, 2023 | 35.29 | 35.39 | 34.84 | 35.06 | 68,643 | -0.41(-1.15%) |
Oct 24, 2023 | 35.70 | 36.08 | 35.42 | 35.47 | 74,616 | -0.04(-0.11%) |
Oct 23, 2023 | 35.69 | 36.02 | 35.44 | 35.51 | 62,965 | -0.58(-1.60%) |
Oct 20, 2023 | 36.44 | 36.92 | 36.01 | 36.09 | 81,596 | -0.15(-0.41%) |
Oct 19, 2023 | 36.85 | 37.13 | 36.21 | 36.24 | 76,829 | -0.75(-2.02%) |
Oct 18, 2023 | 37.64 | 37.64 | 36.85 | 36.99 | 52,949 | -1.08(-2.83%) |
Oct 17, 2023 | 37.28 | 38.72 | 37.28 | 38.07 | 106,948 | +0.27(+0.71%) |
Oct 16, 2023 | 37.65 | 38.25 | 37.02 | 37.80 | 165,348 | +0.41(+1.09%) |
Oct 13, 2023 | 38.66 | 38.66 | 37.24 | 37.39 | 51,103 | -1.04(-2.70%) |
Oct 12, 2023 | 39.49 | 39.49 | 37.81 | 38.43 | 123,452 | -0.82(-2.08%) |
Oct 11, 2023 | 38.94 | 39.28 | 38.32 | 39.24 | 90,379 | +0.32(+0.82%) |
Oct 10, 2023 | 38.81 | 39.25 | 38.57 | 38.92 | 61,791 | +0.82(+2.15%) |
Oct 09, 2023 | 37.90 | 38.49 | 37.90 | 38.11 | 46,827 | -0.13(-0.34%) |
Oct 06, 2023 | 37.85 | 38.91 | 37.78 | 38.24 | 79,246 | +0.39(+1.03%) |
Oct 05, 2023 | 37.70 | 38.09 | 37.45 | 37.85 | 111,775 | -0.01(-0.03%) |
Oct 04, 2023 | 38.18 | 38.71 | 37.61 | 37.86 | 89,358 | -0.48(-1.25%) |
Oct 03, 2023 | 39.18 | 39.94 | 38.28 | 38.34 | 84,092 | -1.29(-3.25%) |
Oct 02, 2023 | 39.22 | 39.68 | 38.93 | 39.62 | 155,185 | +0.18(+0.46%) |
Sep 29, 2023 | 40.57 | 40.57 | 39.37 | 39.44 | 157,671 | -0.73(-1.81%) |
Sep 28, 2023 | 40.05 | 40.52 | 39.60 | 40.17 | 209,141 | +0.28(+0.70%) |
Sep 27, 2023 | 39.74 | 40.41 | 39.30 | 39.89 | 78,855 | +0.57(+1.45%) |
Sep 26, 2023 | 40.59 | 40.73 | 38.84 | 39.32 | 101,752 | -1.59(-3.88%) |
Sep 25, 2023 | 40.38 | 40.99 | 40.70 | 40.91 | 91,618 | +0.57(+1.41%) |
Sep 22, 2023 | 41.31 | 41.65 | 40.30 | 40.34 | 136,716 | -0.95(-2.29%) |
Sep 21, 2023 | 39.28 | 41.57 | 39.18 | 41.29 | 173,836 | +1.80(+4.55%) |
Sep 20, 2023 | 40.68 | 41.58 | 39.49 | 39.49 | 217,941 | -1.18(-2.89%) |
Sep 19, 2023 | 41.12 | 41.69 | 40.14 | 40.67 | 184,427 | -0.98(-2.35%) |
Sep 18, 2023 | 38.99 | 41.80 | 38.83 | 41.65 | 265,709 | +2.99(+7.74%) |
Sep 15, 2023 | 38.10 | 38.95 | 38.10 | 38.65 | 324,186 | +0.63(+1.65%) |
Sep 14, 2023 | 37.26 | 38.13 | 36.87 | 38.03 | 84,924 | +1.59(+4.35%) |
Sep 13, 2023 | 36.94 | 36.94 | 36.23 | 36.44 | 96,267 | -0.54(-1.46%) |
Sep 12, 2023 | 37.43 | 37.62 | 36.91 | 36.98 | 87,530 | -0.54(-1.44%) |
Sep 11, 2023 | 37.48 | 37.72 | 37.26 | 37.52 | 62,852 | +0.34(+0.91%) |
Sep 08, 2023 | 37.52 | 37.52 | 37.05 | 37.18 | 80,386 | -0.17(-0.45%) |
Sep 07, 2023 | 38.45 | 38.48 | 36.92 | 37.35 | 160,644 | -1.10(-2.85%) |
Sep 06, 2023 | 38.15 | 38.65 | 37.78 | 38.45 | 85,686 | +0.42(+1.10%) |
Sep 05, 2023 | 39.17 | 39.17 | 36.98 | 38.03 | 104,640 | -1.77(-4.44%) |
Sep 01, 2023 | 38.45 | 39.92 | 38.23 | 39.79 | 207,608 | +1.61(+4.20%) |
Aug 31, 2023 | 38.70 | 38.78 | 37.89 | 38.19 | 142,242 | -0.48(-1.24%) |
Aug 30, 2023 | 37.88 | 38.70 | 37.88 | 38.66 | 79,689 | +0.57(+1.49%) |
Aug 29, 2023 | 37.59 | 38.17 | 37.23 | 38.10 | 104,712 | +0.60(+1.60%) |
Aug 28, 2023 | 37.17 | 37.90 | 37.17 | 37.50 | 37,181 | +0.41(+1.10%) |
Aug 25, 2023 | 36.94 | 37.37 | 36.49 | 37.09 | 36,532 | +0.26(+0.70%) |
Aug 24, 2023 | 36.94 | 37.48 | 36.75 | 36.83 | 72,633 | -0.48(-1.28%) |
Aug 23, 2023 | 37.45 | 37.68 | 37.01 | 37.31 | 37,032 | -0.18(-0.48%) |
Aug 22, 2023 | 37.96 | 38.07 | 37.28 | 37.49 | 51,050 | -0.30(-0.79%) |
Aug 21, 2023 | 38.94 | 38.94 | 37.67 | 37.79 | 69,440 | -1.17(-3.02%) |
Aug 18, 2023 | 38.16 | 39.27 | 38.09 | 38.96 | 85,952 | +0.22(+0.57%) |
Aug 17, 2023 | 37.93 | 38.95 | 37.75 | 38.74 | 143,715 | +0.68(+1.78%) |
Aug 16, 2023 | 37.84 | 38.70 | 37.84 | 38.07 | 83,872 | -0.16(-0.42%) |
Aug 15, 2023 | 39.13 | 39.13 | 38.12 | 38.22 | 39,848 | -1.08(-2.74%) |
Aug 14, 2023 | 38.76 | 39.43 | 38.09 | 39.30 | 75,426 | +0.42(+1.08%) |
Aug 11, 2023 | 38.31 | 39.28 | 38.24 | 38.88 | 62,528 | +0.43(+1.11%) |
Aug 10, 2023 | 38.59 | 38.82 | 38.19 | 38.45 | 82,942 | -0.08(-0.21%) |
Aug 09, 2023 | 37.97 | 38.54 | 37.87 | 38.53 | 88,986 | -0.03(-0.08%) |
Aug 08, 2023 | 37.96 | 38.63 | 37.48 | 38.56 | 65,662 | -0.24(-0.62%) |
Aug 07, 2023 | 38.28 | 39.10 | 38.27 | 38.80 | 84,029 | +0.11(+0.28%) |
Aug 04, 2023 | 38.05 | 38.81 | 37.95 | 38.69 | 61,229 | +0.46(+1.20%) |
Aug 03, 2023 | 37.18 | 38.38 | 36.92 | 38.23 | 95,157 | +0.50(+1.32%) |
Aug 02, 2023 | 37.41 | 38.40 | 37.21 | 37.74 | 79,227 | -0.70(-1.81%) |
Aug 01, 2023 | 37.70 | 38.55 | 37.65 | 38.43 | 75,049 | +0.34(+0.89%) |
Jul 31, 2023 | 37.50 | 38.19 | 37.50 | 38.10 | 60,091 | +0.60(+1.59%) |
Jul 28, 2023 | 36.62 | 37.52 | 36.62 | 37.50 | 48,284 | +1.18(+3.26%) |
Jul 27, 2023 | 36.73 | 36.97 | 36.10 | 36.31 | 68,800 | -0.46(-1.25%) |
Jul 26, 2023 | 36.80 | 37.09 | 36.65 | 36.77 | 50,853 | -0.07(-0.19%) |
Jul 25, 2023 | 36.52 | 37.26 | 36.52 | 36.84 | 45,073 | +0.25(+0.68%) |
Jul 24, 2023 | 36.15 | 36.81 | 36.15 | 36.59 | 38,533 | +0.31(+0.85%) |
Jul 21, 2023 | 36.75 | 36.75 | 36.23 | 36.28 | 56,548 | -0.33(-0.90%) |
Jul 20, 2023 | 36.73 | 36.81 | 36.01 | 36.61 | 50,850 | +0.01(+0.03%) |
Jul 19, 2023 | 36.37 | 36.78 | 35.97 | 36.60 | 40,064 | +0.14(+0.38%) |
Jul 18, 2023 | 35.56 | 36.50 | 35.56 | 36.46 | 39,468 | +0.80(+2.23%) |
Jul 17, 2023 | 35.30 | 35.91 | 34.89 | 35.67 | 46,051 | +0.23(+0.65%) |
Jul 14, 2023 | 35.56 | 35.60 | 34.58 | 35.44 | 43,392 | -0.19(-0.53%) |
Jul 13, 2023 | 35.14 | 35.66 | 34.96 | 35.63 | 60,769 | +0.48(+1.36%) |
Jul 12, 2023 | 34.85 | 35.53 | 34.72 | 35.15 | 92,572 | +0.45(+1.29%) |
Jul 11, 2023 | 34.57 | 34.78 | 34.22 | 34.70 | 47,620 | +0.37(+1.07%) |
Jul 10, 2023 | 34.09 | 34.79 | 34.02 | 34.33 | 64,143 | -0.06(-0.17%) |
Jul 07, 2023 | 33.57 | 34.72 | 33.47 | 34.39 | 129,324 | +0.84(+2.49%) |
Jul 06, 2023 | 33.08 | 33.69 | 32.54 | 33.55 | 76,387 | +0.12(+0.36%) |
Jul 05, 2023 | 34.12 | 34.12 | 32.93 | 33.44 | 67,007 | -0.87(-2.53%) |
Jul 03, 2023 | 33.83 | 34.57 | 33.83 | 34.30 | 25,951 | +0.35(+1.03%) |
Jun 30, 2023 | 33.87 | 34.66 | 33.56 | 33.95 | 128,539 | +0.42(+1.25%) |
Jun 29, 2023 | 32.71 | 33.69 | 32.61 | 33.53 | 50,910 | +0.94(+2.87%) |
Jun 28, 2023 | 32.65 | 33.12 | 32.30 | 32.60 | 60,062 | -0.09(-0.27%) |
Jun 27, 2023 | 32.27 | 32.84 | 32.03 | 32.69 | 48,809 | +0.39(+1.20%) |
Jun 26, 2023 | 32.18 | 32.73 | 32.06 | 32.30 | 65,373 | +0.08(+0.25%) |
Jun 23, 2023 | 32.15 | 32.44 | 31.78 | 32.22 | 129,347 | -0.58(-1.76%) |
Jun 22, 2023 | 33.48 | 33.48 | 32.58 | 32.80 | 60,191 | -0.84(-2.49%) |
Jun 21, 2023 | 33.32 | 33.88 | 33.21 | 33.63 | 53,699 | +0.02(+0.06%) |
Jun 20, 2023 | 33.68 | 33.77 | 33.38 | 33.61 | 51,526 | -0.41(-1.20%) |
Jun 16, 2023 | 34.55 | 34.55 | 33.37 | 34.02 | 364,988 | -0.13(-0.38%) |
Jun 15, 2023 | 33.48 | 34.23 | 33.38 | 34.15 | 87,638 | +0.51(+1.51%) |
Jun 14, 2023 | 33.68 | 33.94 | 33.30 | 33.64 | 81,480 | +0.16(+0.48%) |
Jun 13, 2023 | 32.80 | 33.75 | 32.80 | 33.48 | 80,104 | +0.65(+1.97%) |
Jun 12, 2023 | 32.35 | 33.11 | 32.21 | 32.84 | 62,943 | +0.65(+2.01%) |
Jun 09, 2023 | 32.60 | 33.38 | 31.88 | 32.19 | 60,457 | -0.67(-2.03%) |
Jun 08, 2023 | 33.07 | 33.07 | 32.03 | 32.86 | 83,296 | -0.36(-1.08%) |
Jun 07, 2023 | 31.53 | 33.37 | 31.36 | 33.22 | 100,988 | +2.01(+6.45%) |
Jun 06, 2023 | 30.75 | 31.59 | 30.75 | 31.20 | 112,831 | +0.46(+1.49%) |
Jun 05, 2023 | 31.12 | 31.14 | 29.94 | 30.75 | 53,334 | -0.73(-2.31%) |
Jun 02, 2023 | 29.76 | 31.56 | 29.58 | 31.47 | 82,933 | +2.41(+8.29%) |
Jun 01, 2023 | 28.93 | 29.47 | 28.68 | 29.06 | 56,389 | +0.23(+0.79%) |
May 31, 2023 | 28.97 | 28.97 | 28.32 | 28.84 | 192,051 | -0.14(-0.48%) |
May 30, 2023 | 29.58 | 29.61 | 28.86 | 28.97 | 34,063 | -0.64(-2.15%) |
May 26, 2023 | 30.09 | 30.21 | 29.52 | 29.61 | 39,447 | -0.40(-1.33%) |
May 25, 2023 | 30.46 | 30.67 | 29.91 | 30.01 | 34,851 | -0.68(-2.21%) |
May 24, 2023 | 31.17 | 31.29 | 30.68 | 30.69 | 48,662 | -0.76(-2.40%) |
May 23, 2023 | 31.35 | 31.93 | 31.35 | 31.44 | 40,466 | +0.03(+0.09%) |
May 22, 2023 | 31.78 | 32.00 | 31.27 | 31.41 | 37,097 | -0.31(-0.97%) |
May 19, 2023 | 32.25 | 32.26 | 31.48 | 31.72 | 37,802 | -0.10(-0.31%) |
May 18, 2023 | 31.04 | 31.93 | 30.75 | 31.82 | 55,926 | +0.69(+2.20%) |
May 17, 2023 | 30.74 | 31.37 | 30.60 | 31.13 | 59,090 | +0.60(+1.95%) |
May 16, 2023 | 30.59 | 30.86 | 30.37 | 30.54 | 41,852 | -0.48(-1.54%) |
May 15, 2023 | 31.26 | 31.39 | 30.92 | 31.02 | 47,067 | -0.11(-0.35%) |
May 12, 2023 | 31.13 | 31.41 | 30.84 | 31.12 | 53,276 | +0.07(+0.22%) |
May 11, 2023 | 31.09 | 31.27 | 30.77 | 31.05 | 35,946 | -0.51(-1.61%) |
May 10, 2023 | 32.04 | 32.04 | 31.21 | 31.56 | 45,965 | +0.04(+0.13%) |
May 09, 2023 | 31.89 | 31.92 | 31.30 | 31.52 | 96,203 | -0.65(-2.01%) |
May 08, 2023 | 33.06 | 33.06 | 31.04 | 32.17 | 55,667 | -0.79(-2.41%) |
May 05, 2023 | 33.44 | 33.79 | 32.57 | 32.96 | 73,720 | +1.85(+5.94%) |
May 04, 2023 | 31.43 | 31.43 | 30.68 | 31.11 | 53,323 | -0.73(-2.28%) |
May 03, 2023 | 32.00 | 32.82 | 31.65 | 31.84 | 114,272 | -0.04(-0.12%) |
May 02, 2023 | 32.60 | 32.60 | 31.32 | 31.88 | 163,426 | -1.04(-3.17%) |