Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.56 | 21.91 | 21.07 | 21.22 | 1,448,218 | -0.83(-3.76%) |
Apr 29, 2024 | 21.75 | 22.68 | 21.52 | 22.05 | 912,366 | +0.67(+3.13%) |
Apr 26, 2024 | 21.74 | 21.95 | 21.11 | 21.38 | 1,242,944 | -0.22(-1.02%) |
Apr 25, 2024 | 22.00 | 22.55 | 20.84 | 21.60 | 1,742,403 | -1.14(-5.01%) |
Apr 24, 2024 | 23.56 | 23.85 | 22.63 | 22.74 | 1,110,262 | -0.73(-3.11%) |
Apr 23, 2024 | 24.04 | 25.47 | 23.44 | 23.47 | 1,400,064 | -0.63(-2.61%) |
Apr 22, 2024 | 24.27 | 24.27 | 23.20 | 24.10 | 2,434,612 | +0.20(+0.84%) |
Apr 19, 2024 | 24.14 | 24.94 | 23.64 | 23.90 | 4,536,966 | -0.41(-1.69%) |
Apr 18, 2024 | 24.19 | 24.78 | 24.05 | 24.31 | 1,714,238 | +0.00(+0.00%) |
Apr 17, 2024 | 26.06 | 26.14 | 24.14 | 24.31 | 1,443,192 | -1.39(-5.41%) |
Apr 16, 2024 | 25.23 | 25.90 | 24.84 | 25.70 | 1,676,065 | +0.00(+0.00%) |
Apr 15, 2024 | 26.20 | 26.41 | 25.14 | 25.70 | 2,234,344 | -0.23(-0.89%) |
Apr 12, 2024 | 26.99 | 26.99 | 25.52 | 25.93 | 1,299,267 | -1.34(-4.91%) |
Apr 11, 2024 | 27.49 | 27.52 | 26.67 | 27.27 | 1,069,236 | +0.21(+0.78%) |
Apr 10, 2024 | 27.52 | 27.69 | 26.69 | 27.06 | 3,283,720 | -2.26(-7.71%) |
Apr 09, 2024 | 28.86 | 29.34 | 28.20 | 29.32 | 776,405 | +0.51(+1.77%) |
Apr 08, 2024 | 28.36 | 28.86 | 28.01 | 28.81 | 850,406 | +0.61(+2.16%) |
Apr 05, 2024 | 28.51 | 28.74 | 28.03 | 28.20 | 1,506,125 | -0.83(-2.86%) |
Apr 04, 2024 | 29.75 | 30.12 | 28.90 | 29.03 | 944,402 | -0.65(-2.19%) |
Apr 03, 2024 | 30.18 | 30.72 | 29.59 | 29.68 | 1,164,900 | -0.87(-2.85%) |
Apr 02, 2024 | 30.65 | 31.00 | 30.00 | 30.55 | 1,896,106 | -2.11(-6.46%) |
Apr 01, 2024 | 32.90 | 32.99 | 31.61 | 32.66 | 1,016,724 | -0.38(-1.15%) |
Mar 28, 2024 | 34.08 | 33.19 | 32.92 | 33.04 | 1,392,102 | -0.92(-2.71%) |
Mar 27, 2024 | 33.56 | 34.20 | 32.80 | 33.96 | 780,496 | +0.74(+2.23%) |
Mar 26, 2024 | 34.31 | 34.68 | 33.19 | 33.22 | 578,353 | -0.47(-1.40%) |
Mar 25, 2024 | 33.67 | 34.35 | 33.35 | 33.69 | 409,673 | +0.06(+0.18%) |
Mar 22, 2024 | 34.90 | 34.99 | 33.38 | 33.63 | 689,042 | -1.32(-3.78%) |
Mar 21, 2024 | 35.51 | 36.75 | 34.50 | 34.95 | 1,155,006 | +0.08(+0.23%) |
Mar 20, 2024 | 34.53 | 35.73 | 33.77 | 34.87 | 1,063,129 | +0.03(+0.09%) |
Mar 19, 2024 | 33.85 | 35.16 | 33.37 | 34.84 | 947,464 | +0.78(+2.28%) |
Mar 18, 2024 | 35.40 | 35.72 | 34.03 | 34.06 | 930,508 | -1.34(-3.80%) |
Mar 15, 2024 | 34.04 | 35.45 | 33.50 | 35.41 | 3,022,638 | +0.80(+2.31%) |
Mar 14, 2024 | 37.06 | 37.42 | 33.84 | 34.61 | 1,791,991 | -2.76(-7.39%) |
Mar 13, 2024 | 35.60 | 37.49 | 35.00 | 37.37 | 1,053,462 | +1.57(+4.39%) |
Mar 12, 2024 | 37.23 | 37.23 | 35.33 | 35.80 | 2,016,257 | -0.77(-2.11%) |
Mar 11, 2024 | 37.10 | 38.37 | 36.33 | 36.57 | 957,714 | -0.96(-2.56%) |
Mar 08, 2024 | 37.91 | 38.99 | 36.88 | 37.53 | 734,419 | +0.57(+1.54%) |
Mar 07, 2024 | 38.43 | 39.14 | 36.78 | 36.96 | 924,611 | -1.32(-3.45%) |
Mar 06, 2024 | 39.76 | 40.09 | 37.51 | 38.28 | 1,041,785 | -0.23(-0.60%) |
Mar 05, 2024 | 37.13 | 38.86 | 37.10 | 38.51 | 1,056,382 | +0.27(+0.71%) |
Mar 04, 2024 | 40.48 | 40.65 | 38.03 | 38.24 | 1,060,961 | -1.60(-4.02%) |
Mar 01, 2024 | 40.01 | 41.26 | 39.11 | 39.84 | 1,503,107 | +0.35(+0.89%) |
Feb 29, 2024 | 45.00 | 45.05 | 38.92 | 39.49 | 2,390,165 | -4.12(-9.45%) |
Feb 28, 2024 | 44.85 | 45.79 | 42.65 | 43.61 | 2,291,902 | -1.46(-3.24%) |
Feb 27, 2024 | 39.75 | 49.50 | 38.52 | 45.07 | 7,424,021 | +9.27(+25.89%) |
Feb 26, 2024 | 33.85 | 36.02 | 33.78 | 35.80 | 1,475,978 | +1.81(+5.33%) |
Feb 23, 2024 | 33.36 | 34.66 | 33.27 | 33.99 | 1,008,646 | +0.45(+1.34%) |
Feb 22, 2024 | 31.84 | 33.87 | 31.40 | 33.54 | 1,224,129 | +1.78(+5.60%) |
Feb 21, 2024 | 31.22 | 32.16 | 30.68 | 31.76 | 802,623 | -0.04(-0.13%) |
Feb 20, 2024 | 32.35 | 33.14 | 31.33 | 31.80 | 868,918 | -1.10(-3.34%) |
Feb 16, 2024 | 32.40 | 33.75 | 32.26 | 32.90 | 1,429,833 | -0.12(-0.36%) |
Feb 15, 2024 | 31.91 | 34.22 | 31.70 | 33.02 | 1,863,917 | +1.73(+5.53%) |
Feb 14, 2024 | 30.84 | 31.71 | 29.75 | 31.29 | 2,597,823 | +1.31(+4.37%) |
Feb 13, 2024 | 31.15 | 31.61 | 29.52 | 29.98 | 2,236,624 | -3.42(-10.24%) |
Feb 12, 2024 | 28.75 | 33.51 | 28.75 | 33.40 | 2,546,234 | +4.35(+14.97%) |
Feb 09, 2024 | 28.45 | 29.54 | 28.03 | 29.05 | 923,900 | +0.94(+3.34%) |
Feb 08, 2024 | 27.55 | 28.45 | 27.35 | 28.11 | 744,056 | +0.54(+1.96%) |
Feb 07, 2024 | 27.76 | 27.85 | 26.84 | 27.57 | 703,368 | -0.31(-1.11%) |
Feb 06, 2024 | 25.86 | 27.96 | 25.36 | 27.88 | 1,056,421 | +1.95(+7.52%) |
Feb 05, 2024 | 25.23 | 26.05 | 24.14 | 25.93 | 1,135,184 | +0.01(+0.04%) |
Feb 02, 2024 | 25.46 | 26.28 | 24.01 | 25.92 | 1,373,656 | -0.51(-1.93%) |
Feb 01, 2024 | 24.56 | 26.78 | 24.08 | 26.43 | 1,322,084 | +2.03(+8.32%) |
Jan 31, 2024 | 25.58 | 26.03 | 24.27 | 24.40 | 1,456,717 | -1.44(-5.57%) |
Jan 30, 2024 | 28.10 | 28.10 | 25.79 | 25.84 | 1,581,185 | -2.45(-8.66%) |
Jan 29, 2024 | 26.05 | 28.50 | 24.65 | 28.29 | 2,133,209 | +4.00(+16.47%) |
Jan 26, 2024 | 25.23 | 25.61 | 24.18 | 24.29 | 839,241 | -0.63(-2.53%) |
Jan 25, 2024 | 25.06 | 25.86 | 24.77 | 24.92 | 761,431 | +0.16(+0.65%) |
Jan 24, 2024 | 25.47 | 25.70 | 24.73 | 24.76 | 957,250 | -0.24(-0.96%) |
Jan 23, 2024 | 25.25 | 25.48 | 24.32 | 25.00 | 4,645,988 | +0.24(+0.97%) |
Jan 22, 2024 | 24.02 | 25.75 | 23.82 | 24.76 | 1,150,828 | +1.07(+4.52%) |
Jan 19, 2024 | 23.46 | 23.99 | 22.75 | 23.69 | 748,380 | +0.23(+0.98%) |
Jan 18, 2024 | 24.39 | 24.40 | 23.08 | 23.46 | 665,791 | -0.67(-2.78%) |
Jan 17, 2024 | 24.34 | 24.79 | 23.56 | 24.13 | 787,516 | -0.97(-3.86%) |
Jan 16, 2024 | 25.28 | 25.69 | 24.41 | 25.10 | 902,286 | -0.50(-1.95%) |
Jan 12, 2024 | 26.26 | 27.08 | 25.48 | 25.60 | 993,244 | -0.48(-1.84%) |
Jan 11, 2024 | 26.41 | 26.66 | 25.79 | 26.08 | 1,267,004 | -1.00(-3.69%) |
Jan 10, 2024 | 27.84 | 28.05 | 26.51 | 27.08 | 1,124,124 | -0.88(-3.15%) |
Jan 09, 2024 | 27.43 | 28.54 | 27.12 | 27.96 | 1,221,739 | +0.10(+0.36%) |
Jan 08, 2024 | 25.84 | 28.10 | 25.38 | 27.86 | 1,197,610 | +1.79(+6.87%) |
Jan 05, 2024 | 25.65 | 26.23 | 24.90 | 26.07 | 1,020,280 | +0.05(+0.19%) |
Jan 04, 2024 | 25.79 | 26.44 | 25.50 | 26.02 | 565,794 | +0.20(+0.77%) |
Jan 03, 2024 | 26.80 | 26.90 | 25.50 | 25.82 | 776,188 | -1.59(-5.80%) |
Jan 02, 2024 | 26.95 | 28.77 | 26.07 | 27.41 | 947,370 | +0.19(+0.70%) |
Dec 29, 2023 | 29.35 | 29.50 | 27.13 | 27.22 | 1,328,648 | -2.21(-7.51%) |
Dec 28, 2023 | 29.10 | 29.89 | 28.56 | 29.43 | 1,186,080 | +0.35(+1.20%) |
Dec 27, 2023 | 30.18 | 30.62 | 28.68 | 29.08 | 1,231,577 | -0.74(-2.48%) |
Dec 26, 2023 | 29.90 | 30.40 | 29.43 | 29.82 | 1,139,991 | +0.34(+1.15%) |
Dec 22, 2023 | 28.53 | 30.09 | 28.26 | 29.48 | 1,030,640 | +1.41(+5.02%) |
Dec 21, 2023 | 28.35 | 29.18 | 27.39 | 28.07 | 4,318,872 | +0.44(+1.59%) |
Dec 20, 2023 | 29.40 | 30.05 | 27.56 | 27.63 | 1,302,182 | -1.88(-6.37%) |
Dec 19, 2023 | 27.81 | 30.09 | 27.79 | 29.51 | 1,317,524 | +2.06(+7.50%) |
Dec 18, 2023 | 28.40 | 29.01 | 27.42 | 27.45 | 810,888 | -0.97(-3.41%) |
Dec 15, 2023 | 29.39 | 29.98 | 28.17 | 28.42 | 1,845,041 | -1.37(-4.60%) |
Dec 14, 2023 | 29.30 | 30.24 | 28.90 | 29.79 | 1,765,473 | +1.51(+5.34%) |
Dec 13, 2023 | 25.73 | 28.37 | 25.08 | 28.28 | 1,507,836 | +2.24(+8.60%) |
Dec 12, 2023 | 26.58 | 26.67 | 25.69 | 26.04 | 913,176 | -0.61(-2.29%) |
Dec 11, 2023 | 26.23 | 26.95 | 24.99 | 26.65 | 1,381,423 | +0.25(+0.95%) |
Dec 08, 2023 | 27.49 | 28.79 | 26.29 | 26.40 | 1,780,125 | -2.35(-8.17%) |
Dec 07, 2023 | 28.71 | 29.31 | 28.31 | 28.75 | 727,862 | +0.08(+0.28%) |
Dec 06, 2023 | 28.89 | 29.86 | 28.27 | 28.67 | 840,903 | +0.42(+1.49%) |
Dec 05, 2023 | 29.10 | 29.36 | 28.09 | 28.25 | 727,506 | -1.31(-4.43%) |
Dec 04, 2023 | 29.42 | 30.29 | 28.32 | 29.56 | 947,058 | -0.01(-0.03%) |
Dec 01, 2023 | 27.92 | 29.61 | 27.04 | 29.57 | 1,133,616 | +1.49(+5.31%) |
Nov 30, 2023 | 29.05 | 29.51 | 27.65 | 28.08 | 1,211,630 | -0.51(-1.78%) |
Nov 29, 2023 | 30.14 | 30.21 | 28.42 | 28.59 | 1,456,413 | -1.18(-3.96%) |
Nov 28, 2023 | 29.10 | 29.90 | 28.23 | 29.77 | 1,071,400 | +0.61(+2.09%) |
Nov 27, 2023 | 29.38 | 29.40 | 27.65 | 29.16 | 1,231,325 | -0.51(-1.72%) |
Nov 24, 2023 | 29.52 | 30.47 | 29.40 | 29.67 | 727,819 | +0.20(+0.68%) |
Nov 22, 2023 | 28.68 | 29.84 | 28.23 | 29.47 | 1,350,689 | +1.52(+5.44%) |
Nov 21, 2023 | 30.19 | 30.32 | 27.94 | 27.95 | 1,784,981 | -2.81(-9.14%) |
Nov 20, 2023 | 27.83 | 31.09 | 27.59 | 30.76 | 3,529,794 | +3.29(+11.98%) |
Nov 17, 2023 | 25.06 | 27.91 | 24.85 | 27.47 | 2,617,175 | +2.68(+10.81%) |
Nov 16, 2023 | 25.26 | 25.33 | 24.18 | 24.79 | 1,157,276 | -0.36(-1.43%) |
Nov 15, 2023 | 24.75 | 26.20 | 24.58 | 25.15 | 1,805,538 | +0.60(+2.44%) |
Nov 14, 2023 | 23.69 | 24.68 | 22.49 | 24.55 | 2,132,133 | +2.61(+11.90%) |
Nov 13, 2023 | 21.17 | 21.96 | 18.85 | 21.94 | 3,288,441 | -0.22(-0.99%) |
Nov 10, 2023 | 22.30 | 22.92 | 21.61 | 22.16 | 1,147,694 | -0.05(-0.23%) |
Nov 09, 2023 | 23.18 | 23.45 | 22.02 | 22.21 | 1,307,805 | -0.69(-3.01%) |
Nov 08, 2023 | 24.71 | 24.82 | 22.58 | 22.90 | 1,939,438 | -2.09(-8.36%) |
Nov 07, 2023 | 23.73 | 25.20 | 23.29 | 24.99 | 1,449,569 | +1.69(+7.25%) |
Nov 06, 2023 | 24.78 | 24.92 | 23.25 | 23.30 | 1,333,325 | -1.19(-4.86%) |
Nov 03, 2023 | 22.20 | 24.79 | 21.97 | 24.49 | 2,400,293 | +3.05(+14.23%) |
Nov 02, 2023 | 21.33 | 22.43 | 21.04 | 21.44 | 1,517,062 | +0.40(+1.90%) |
Nov 01, 2023 | 21.39 | 21.60 | 20.50 | 21.04 | 1,839,202 | -0.10(-0.47%) |
Oct 31, 2023 | 20.58 | 22.08 | 19.25 | 21.14 | 3,498,884 | +2.03(+10.62%) |
Oct 30, 2023 | 18.70 | 19.41 | 18.18 | 19.11 | 1,244,463 | +0.49(+2.63%) |
Oct 27, 2023 | 19.75 | 19.75 | 18.44 | 18.62 | 1,410,016 | -0.97(-4.95%) |
Oct 26, 2023 | 19.51 | 20.07 | 19.32 | 19.59 | 1,340,084 | +0.25(+1.29%) |
Oct 25, 2023 | 19.27 | 19.62 | 18.91 | 19.34 | 1,266,520 | -0.19(-0.97%) |
Oct 24, 2023 | 19.54 | 20.22 | 19.36 | 19.53 | 1,342,899 | +0.43(+2.25%) |
Oct 23, 2023 | 17.45 | 19.25 | 16.95 | 19.10 | 2,167,768 | +1.41(+7.97%) |
Oct 20, 2023 | 17.76 | 18.34 | 16.95 | 17.69 | 2,039,760 | -0.67(-3.65%) |
Oct 19, 2023 | 20.40 | 20.46 | 17.76 | 18.36 | 2,524,051 | -2.44(-11.73%) |
Oct 18, 2023 | 22.06 | 22.22 | 20.71 | 20.80 | 892,503 | -1.47(-6.60%) |
Oct 17, 2023 | 22.02 | 22.53 | 21.73 | 22.27 | 621,922 | -0.04(-0.18%) |
Oct 16, 2023 | 22.16 | 22.43 | 21.27 | 22.31 | 630,619 | +0.05(+0.22%) |
Oct 13, 2023 | 21.33 | 22.34 | 20.96 | 22.26 | 744,025 | +1.05(+4.95%) |
Oct 12, 2023 | 22.17 | 22.17 | 20.90 | 21.21 | 770,726 | -1.10(-4.93%) |
Oct 11, 2023 | 22.35 | 22.99 | 21.72 | 22.31 | 658,970 | +0.03(+0.13%) |
Oct 10, 2023 | 21.93 | 22.77 | 21.87 | 22.28 | 614,823 | +0.36(+1.64%) |
Oct 09, 2023 | 21.17 | 22.11 | 20.81 | 21.92 | 923,503 | +0.49(+2.29%) |
Oct 06, 2023 | 21.83 | 22.19 | 21.15 | 21.43 | 878,990 | -0.83(-3.73%) |
Oct 05, 2023 | 21.41 | 22.59 | 21.12 | 22.26 | 1,011,610 | +0.72(+3.34%) |
Oct 04, 2023 | 22.47 | 22.59 | 21.02 | 21.54 | 965,602 | -0.85(-3.80%) |
Oct 03, 2023 | 21.24 | 22.40 | 21.02 | 22.39 | 975,292 | +0.89(+4.14%) |
Oct 02, 2023 | 24.00 | 24.00 | 21.18 | 21.50 | 1,325,383 | -2.55(-10.60%) |
Sep 29, 2023 | 24.46 | 24.68 | 23.77 | 24.05 | 903,775 | +0.03(+0.12%) |
Sep 28, 2023 | 24.25 | 24.38 | 23.48 | 24.02 | 679,433 | -0.24(-0.99%) |
Sep 27, 2023 | 23.79 | 24.48 | 23.46 | 24.26 | 748,515 | +0.66(+2.80%) |
Sep 26, 2023 | 22.80 | 24.28 | 22.80 | 23.60 | 895,152 | +0.59(+2.56%) |
Sep 25, 2023 | 23.62 | 23.29 | 22.77 | 23.01 | 794,760 | -0.75(-3.16%) |
Sep 22, 2023 | 25.37 | 25.54 | 23.73 | 23.76 | 939,799 | -1.20(-4.81%) |
Sep 21, 2023 | 25.00 | 25.12 | 24.19 | 24.96 | 1,328,433 | -0.27(-1.07%) |
Sep 20, 2023 | 24.71 | 25.92 | 24.50 | 25.23 | 784,469 | +0.73(+2.98%) |
Sep 19, 2023 | 24.27 | 24.68 | 23.79 | 24.50 | 589,737 | +0.19(+0.78%) |
Sep 18, 2023 | 24.97 | 25.02 | 24.19 | 24.31 | 888,686 | -0.74(-2.95%) |
Sep 15, 2023 | 25.14 | 25.40 | 24.91 | 25.05 | 2,097,377 | -0.09(-0.36%) |
Sep 14, 2023 | 25.17 | 25.46 | 24.88 | 25.14 | 679,310 | +0.11(+0.44%) |
Sep 13, 2023 | 26.00 | 26.33 | 24.93 | 25.03 | 1,096,112 | -1.15(-4.39%) |
Sep 12, 2023 | 26.25 | 26.92 | 26.09 | 26.18 | 839,490 | +0.08(+0.31%) |
Sep 11, 2023 | 25.69 | 26.40 | 25.57 | 26.10 | 883,434 | +0.55(+2.15%) |
Sep 08, 2023 | 25.27 | 25.56 | 24.90 | 25.55 | 780,370 | +0.40(+1.59%) |
Sep 07, 2023 | 24.27 | 25.56 | 24.10 | 25.15 | 1,049,310 | +0.49(+1.99%) |
Sep 06, 2023 | 23.81 | 24.68 | 23.64 | 24.66 | 787,318 | +0.98(+4.14%) |
Sep 05, 2023 | 23.33 | 23.73 | 22.93 | 23.68 | 856,437 | +0.22(+0.94%) |
Sep 01, 2023 | 23.38 | 23.89 | 23.26 | 23.46 | 600,559 | +0.28(+1.21%) |
Aug 31, 2023 | 23.49 | 23.68 | 23.03 | 23.18 | 758,255 | -0.33(-1.40%) |
Aug 30, 2023 | 23.62 | 23.82 | 23.36 | 23.51 | 517,872 | -0.21(-0.89%) |
Aug 29, 2023 | 23.37 | 24.14 | 23.11 | 23.72 | 525,116 | +0.29(+1.24%) |
Aug 28, 2023 | 23.41 | 23.68 | 23.02 | 23.43 | 343,666 | +0.22(+0.95%) |
Aug 25, 2023 | 23.06 | 23.69 | 22.88 | 23.21 | 597,479 | +0.15(+0.65%) |
Aug 24, 2023 | 23.46 | 23.46 | 22.70 | 23.06 | 575,634 | -0.44(-1.87%) |
Aug 23, 2023 | 23.40 | 24.11 | 23.40 | 23.50 | 694,755 | +0.20(+0.86%) |
Aug 22, 2023 | 23.91 | 24.22 | 22.99 | 23.30 | 606,857 | -0.40(-1.69%) |
Aug 21, 2023 | 23.27 | 23.98 | 22.73 | 23.70 | 666,921 | +0.36(+1.54%) |
Aug 18, 2023 | 23.08 | 24.34 | 22.97 | 23.34 | 772,457 | -0.15(-0.64%) |
Aug 17, 2023 | 23.21 | 23.74 | 22.84 | 23.49 | 1,105,019 | +0.28(+1.21%) |
Aug 16, 2023 | 24.03 | 24.27 | 23.19 | 23.21 | 894,488 | -1.06(-4.37%) |
Aug 15, 2023 | 25.18 | 25.23 | 24.04 | 24.27 | 1,014,491 | -0.95(-3.77%) |
Aug 14, 2023 | 25.13 | 25.31 | 24.35 | 25.22 | 898,260 | -0.33(-1.29%) |
Aug 11, 2023 | 25.10 | 25.66 | 25.06 | 25.55 | 579,085 | +0.15(+0.59%) |
Aug 10, 2023 | 26.45 | 26.83 | 25.18 | 25.40 | 943,181 | -0.71(-2.72%) |
Aug 09, 2023 | 26.41 | 27.08 | 25.96 | 26.11 | 887,054 | -0.14(-0.53%) |
Aug 08, 2023 | 25.52 | 26.37 | 25.01 | 26.25 | 1,186,963 | +0.71(+2.78%) |
Aug 07, 2023 | 27.10 | 27.26 | 25.18 | 25.54 | 1,292,966 | -1.58(-5.83%) |
Aug 04, 2023 | 27.41 | 27.70 | 27.08 | 27.12 | 586,023 | -0.08(-0.29%) |
Aug 03, 2023 | 27.87 | 27.95 | 27.20 | 27.20 | 706,118 | -1.05(-3.72%) |
Aug 02, 2023 | 28.50 | 28.73 | 27.46 | 28.25 | 1,382,532 | -0.26(-0.91%) |
Aug 01, 2023 | 30.41 | 30.50 | 28.50 | 28.51 | 1,344,478 | -2.36(-7.64%) |
Jul 31, 2023 | 31.24 | 32.09 | 30.51 | 30.87 | 547,580 | -0.51(-1.63%) |
Jul 28, 2023 | 30.39 | 31.41 | 30.39 | 31.38 | 851,634 | +1.57(+5.27%) |
Jul 27, 2023 | 32.51 | 32.64 | 29.77 | 29.81 | 950,731 | -2.30(-7.16%) |
Jul 26, 2023 | 32.46 | 33.16 | 31.83 | 32.11 | 974,848 | -0.35(-1.08%) |
Jul 25, 2023 | 31.73 | 32.78 | 31.58 | 32.46 | 728,719 | +0.91(+2.88%) |
Jul 24, 2023 | 31.94 | 32.13 | 31.38 | 31.55 | 764,604 | -0.52(-1.62%) |
Jul 21, 2023 | 31.45 | 32.11 | 31.00 | 32.07 | 879,469 | +1.09(+3.52%) |
Jul 20, 2023 | 30.90 | 31.08 | 30.25 | 30.98 | 970,362 | -0.02(-0.06%) |
Jul 19, 2023 | 30.58 | 31.40 | 30.43 | 31.00 | 612,007 | +0.68(+2.24%) |
Jul 18, 2023 | 30.87 | 31.23 | 30.20 | 30.32 | 986,812 | -0.50(-1.62%) |
Jul 17, 2023 | 30.80 | 31.67 | 30.57 | 30.82 | 1,025,146 | -0.04(-0.13%) |
Jul 14, 2023 | 32.38 | 32.38 | 30.67 | 30.86 | 989,213 | -1.23(-3.83%) |
Jul 13, 2023 | 32.36 | 32.48 | 31.75 | 32.09 | 984,951 | -0.05(-0.16%) |
Jul 12, 2023 | 32.50 | 32.73 | 31.69 | 32.14 | 989,610 | +0.18(+0.56%) |
Jul 11, 2023 | 32.33 | 32.33 | 31.64 | 31.96 | 735,641 | -0.06(-0.19%) |
Jul 10, 2023 | 30.30 | 32.04 | 30.06 | 32.02 | 1,433,775 | +1.56(+5.12%) |
Jul 07, 2023 | 30.30 | 30.65 | 29.94 | 30.46 | 751,001 | +0.05(+0.16%) |
Jul 06, 2023 | 31.13 | 31.27 | 30.35 | 30.41 | 690,866 | -1.43(-4.49%) |
Jul 05, 2023 | 31.94 | 31.98 | 31.20 | 31.84 | 733,160 | -0.09(-0.28%) |
Jul 03, 2023 | 31.91 | 32.25 | 31.72 | 31.93 | 325,255 | +0.00(+0.00%) |
Jun 30, 2023 | 32.18 | 32.32 | 31.60 | 31.93 | 562,418 | +0.12(+0.38%) |
Jun 29, 2023 | 32.82 | 33.08 | 31.44 | 31.81 | 808,614 | -1.27(-3.84%) |
Jun 28, 2023 | 32.03 | 33.11 | 31.60 | 33.08 | 662,790 | +1.06(+3.31%) |
Jun 27, 2023 | 32.11 | 32.32 | 31.45 | 32.02 | 503,873 | +0.05(+0.16%) |
Jun 26, 2023 | 31.77 | 32.31 | 31.31 | 31.97 | 570,454 | +0.16(+0.50%) |
Jun 23, 2023 | 32.00 | 32.20 | 31.22 | 31.81 | 1,292,459 | -0.72(-2.21%) |
Jun 22, 2023 | 32.29 | 32.85 | 32.07 | 32.53 | 499,191 | -0.13(-0.40%) |
Jun 21, 2023 | 32.94 | 33.09 | 31.65 | 32.66 | 794,826 | -0.67(-2.01%) |
Jun 20, 2023 | 33.22 | 33.76 | 32.75 | 33.33 | 792,591 | -0.36(-1.07%) |
Jun 16, 2023 | 34.60 | 34.62 | 33.31 | 33.69 | 2,563,254 | -0.31(-0.91%) |
Jun 15, 2023 | 33.42 | 34.21 | 33.21 | 34.00 | 722,456 | +0.22(+0.65%) |
Jun 14, 2023 | 33.92 | 34.25 | 32.50 | 33.78 | 742,077 | -0.03(-0.09%) |
Jun 13, 2023 | 32.84 | 34.14 | 32.81 | 33.81 | 826,812 | +0.83(+2.52%) |
Jun 12, 2023 | 32.52 | 34.51 | 32.39 | 32.98 | 716,054 | +0.77(+2.39%) |
Jun 09, 2023 | 34.00 | 34.00 | 31.94 | 32.21 | 741,350 | -1.24(-3.71%) |
Jun 08, 2023 | 34.17 | 34.66 | 32.81 | 33.45 | 491,723 | -0.91(-2.65%) |
Jun 07, 2023 | 34.45 | 35.00 | 33.74 | 34.36 | 634,326 | +0.03(+0.09%) |
Jun 06, 2023 | 33.90 | 34.90 | 33.43 | 34.33 | 762,061 | +0.39(+1.15%) |
Jun 05, 2023 | 33.89 | 34.83 | 33.49 | 33.94 | 474,204 | -0.09(-0.26%) |
Jun 02, 2023 | 33.33 | 34.20 | 32.57 | 34.03 | 765,210 | +1.52(+4.68%) |
Jun 01, 2023 | 31.94 | 32.79 | 31.26 | 32.51 | 484,415 | +0.61(+1.91%) |
May 31, 2023 | 32.06 | 33.00 | 31.20 | 31.90 | 655,512 | +0.00(+0.00%) |
May 30, 2023 | 32.80 | 33.19 | 31.36 | 31.90 | 605,432 | -0.47(-1.45%) |
May 26, 2023 | 32.26 | 32.69 | 31.41 | 32.37 | 516,261 | +0.16(+0.50%) |
May 25, 2023 | 33.20 | 33.30 | 31.61 | 32.21 | 637,069 | -1.17(-3.51%) |
May 24, 2023 | 34.14 | 34.53 | 33.02 | 33.38 | 686,401 | -1.13(-3.27%) |
May 23, 2023 | 35.00 | 35.61 | 34.03 | 34.51 | 1,083,302 | -0.64(-1.82%) |
May 22, 2023 | 34.61 | 35.48 | 34.43 | 35.15 | 989,082 | +0.61(+1.77%) |
May 19, 2023 | 35.33 | 35.71 | 33.63 | 34.54 | 864,255 | -0.35(-1.00%) |
May 18, 2023 | 34.96 | 35.02 | 33.65 | 34.89 | 824,817 | -0.07(-0.20%) |
May 17, 2023 | 33.88 | 34.99 | 33.41 | 34.96 | 1,159,477 | +1.10(+3.25%) |
May 16, 2023 | 35.17 | 35.17 | 33.43 | 33.86 | 1,081,461 | -2.13(-5.92%) |
May 15, 2023 | 33.36 | 37.47 | 33.14 | 35.99 | 1,675,087 | +2.66(+7.98%) |
May 12, 2023 | 35.18 | 35.32 | 33.19 | 33.33 | 886,691 | -1.85(-5.26%) |
May 11, 2023 | 35.58 | 36.25 | 35.05 | 35.18 | 926,387 | -0.67(-1.87%) |
May 10, 2023 | 35.00 | 36.57 | 34.09 | 35.85 | 1,106,543 | +1.34(+3.88%) |
May 09, 2023 | 32.84 | 34.90 | 32.84 | 34.51 | 616,567 | +1.16(+3.48%) |
May 08, 2023 | 33.75 | 33.85 | 32.44 | 33.35 | 527,951 | -0.29(-0.86%) |
May 05, 2023 | 33.94 | 34.17 | 33.07 | 33.64 | 866,516 | +0.36(+1.08%) |
May 04, 2023 | 31.30 | 33.46 | 31.01 | 33.28 | 821,635 | +1.64(+5.18%) |
May 03, 2023 | 30.33 | 32.51 | 30.16 | 31.64 | 1,525,862 | +1.48(+4.91%) |
May 02, 2023 | 30.57 | 30.57 | 29.76 | 30.16 | 815,437 | -0.57(-1.85%) |