Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 30.37 | 32.00 | 30.11 | 31.22 | 58,195 | +1.07(+3.55%) |
Apr 29, 2024 | 30.72 | 30.85 | 30.13 | 30.15 | 31,069 | -0.35(-1.15%) |
Apr 26, 2024 | 30.65 | 31.00 | 30.39 | 30.50 | 21,436 | -0.19(-0.62%) |
Apr 25, 2024 | 30.62 | 30.84 | 30.22 | 30.69 | 37,952 | -0.32(-1.03%) |
Apr 24, 2024 | 30.45 | 31.13 | 30.26 | 31.01 | 44,020 | +0.31(+1.01%) |
Apr 23, 2024 | 30.30 | 30.98 | 30.30 | 30.70 | 27,493 | +0.39(+1.29%) |
Apr 22, 2024 | 30.04 | 30.66 | 30.04 | 30.31 | 31,591 | +0.25(+0.83%) |
Apr 19, 2024 | 28.64 | 30.09 | 28.64 | 30.06 | 41,103 | +1.35(+4.70%) |
Apr 18, 2024 | 28.74 | 28.97 | 28.62 | 28.71 | 42,651 | +0.06(+0.21%) |
Apr 17, 2024 | 29.19 | 29.61 | 28.65 | 28.65 | 41,226 | -0.31(-1.07%) |
Apr 16, 2024 | 28.97 | 29.17 | 28.66 | 28.96 | 31,250 | -0.32(-1.09%) |
Apr 15, 2024 | 29.19 | 29.52 | 28.92 | 29.28 | 36,588 | -0.03(-0.10%) |
Apr 12, 2024 | 29.36 | 29.75 | 29.19 | 29.31 | 51,634 | -0.78(-2.59%) |
Apr 11, 2024 | 30.13 | 30.23 | 29.64 | 30.09 | 31,709 | +0.27(+0.91%) |
Apr 10, 2024 | 31.03 | 31.29 | 29.46 | 29.82 | 49,737 | -2.04(-6.40%) |
Apr 09, 2024 | 32.24 | 32.38 | 31.59 | 31.86 | 32,022 | -0.46(-1.42%) |
Apr 08, 2024 | 31.36 | 32.50 | 31.35 | 32.32 | 83,423 | +1.18(+3.79%) |
Apr 05, 2024 | 30.65 | 31.17 | 30.65 | 31.14 | 69,881 | +0.09(+0.29%) |
Apr 04, 2024 | 30.66 | 31.35 | 30.66 | 31.05 | 36,581 | +0.68(+2.24%) |
Apr 03, 2024 | 30.65 | 30.81 | 30.11 | 30.37 | 43,528 | -0.45(-1.46%) |
Apr 02, 2024 | 31.89 | 31.89 | 30.70 | 30.82 | 41,398 | -1.27(-3.96%) |
Apr 01, 2024 | 33.55 | 33.55 | 32.00 | 32.09 | 46,507 | -1.43(-4.27%) |
Mar 28, 2024 | 33.13 | 33.57 | 32.96 | 33.52 | 59,022 | +0.27(+0.81%) |
Mar 27, 2024 | 32.15 | 33.25 | 31.95 | 33.25 | 30,924 | +1.56(+4.92%) |
Mar 26, 2024 | 32.74 | 32.85 | 31.69 | 31.69 | 32,699 | -0.69(-2.13%) |
Mar 25, 2024 | 32.19 | 32.76 | 32.19 | 32.38 | 27,207 | +0.17(+0.53%) |
Mar 22, 2024 | 32.95 | 32.95 | 32.15 | 32.21 | 39,321 | -0.58(-1.77%) |
Mar 21, 2024 | 32.56 | 32.95 | 32.25 | 32.79 | 57,626 | +0.48(+1.49%) |
Mar 20, 2024 | 30.57 | 32.64 | 30.54 | 32.31 | 50,626 | +1.68(+5.48%) |
Mar 19, 2024 | 30.43 | 30.83 | 30.29 | 30.63 | 44,006 | +0.19(+0.62%) |
Mar 18, 2024 | 31.18 | 31.25 | 30.43 | 30.44 | 43,163 | -0.80(-2.56%) |
Mar 15, 2024 | 31.20 | 31.97 | 31.18 | 31.24 | 146,082 | -0.02(-0.06%) |
Mar 14, 2024 | 32.30 | 32.30 | 31.09 | 31.26 | 34,033 | -1.13(-3.49%) |
Mar 13, 2024 | 32.81 | 33.09 | 32.18 | 32.39 | 31,746 | -0.19(-0.58%) |
Mar 12, 2024 | 33.03 | 33.03 | 32.43 | 32.58 | 27,922 | -0.53(-1.60%) |
Mar 11, 2024 | 32.69 | 33.41 | 32.69 | 33.11 | 18,786 | +0.19(+0.58%) |
Mar 08, 2024 | 33.26 | 33.73 | 32.65 | 32.92 | 40,426 | +0.15(+0.46%) |
Mar 07, 2024 | 32.94 | 34.92 | 32.40 | 32.77 | 50,630 | +0.25(+0.77%) |
Mar 06, 2024 | 32.41 | 32.87 | 31.48 | 32.52 | 41,922 | +0.17(+0.53%) |
Mar 05, 2024 | 31.45 | 32.50 | 31.04 | 32.35 | 55,996 | +0.86(+2.73%) |
Mar 04, 2024 | 31.37 | 32.03 | 31.29 | 31.49 | 48,731 | +0.14(+0.45%) |
Mar 01, 2024 | 31.60 | 31.60 | 30.98 | 31.35 | 49,838 | -0.43(-1.35%) |
Feb 29, 2024 | 31.80 | 32.44 | 31.61 | 31.78 | 49,592 | +0.29(+0.92%) |
Feb 28, 2024 | 31.54 | 32.03 | 31.26 | 31.49 | 38,451 | -0.32(-1.01%) |
Feb 27, 2024 | 31.84 | 32.38 | 31.78 | 31.81 | 24,162 | +0.02(+0.06%) |
Feb 26, 2024 | 31.75 | 32.14 | 31.52 | 31.79 | 38,369 | +0.15(+0.47%) |
Feb 23, 2024 | 31.74 | 32.05 | 31.29 | 31.64 | 28,082 | -0.08(-0.25%) |
Feb 22, 2024 | 32.25 | 32.54 | 31.56 | 31.72 | 39,639 | -0.68(-2.10%) |
Feb 21, 2024 | 32.67 | 32.67 | 32.24 | 32.40 | 26,417 | -0.28(-0.86%) |
Feb 20, 2024 | 32.46 | 33.15 | 32.45 | 32.68 | 33,545 | -0.14(-0.43%) |
Feb 16, 2024 | 33.47 | 33.56 | 32.79 | 32.82 | 31,189 | -0.89(-2.64%) |
Feb 15, 2024 | 32.32 | 34.02 | 32.13 | 33.71 | 54,449 | +1.75(+5.48%) |
Feb 14, 2024 | 31.70 | 32.02 | 31.35 | 31.96 | 57,575 | +0.69(+2.21%) |
Feb 13, 2024 | 32.33 | 32.37 | 31.09 | 31.27 | 83,397 | -1.88(-5.67%) |
Feb 12, 2024 | 32.09 | 33.30 | 32.09 | 33.15 | 72,805 | +0.80(+2.47%) |
Feb 09, 2024 | 31.81 | 32.35 | 31.53 | 32.35 | 50,464 | +0.46(+1.44%) |
Feb 08, 2024 | 32.13 | 32.35 | 31.71 | 31.89 | 41,634 | -0.11(-0.34%) |
Feb 07, 2024 | 32.87 | 32.87 | 31.58 | 32.00 | 44,807 | -0.85(-2.59%) |
Feb 06, 2024 | 33.45 | 33.65 | 32.56 | 32.85 | 31,028 | -0.60(-1.79%) |
Feb 05, 2024 | 34.38 | 34.38 | 33.35 | 33.45 | 39,007 | -1.16(-3.35%) |
Feb 02, 2024 | 34.69 | 35.44 | 34.56 | 34.61 | 34,696 | -0.73(-2.07%) |
Feb 01, 2024 | 36.41 | 36.41 | 34.48 | 35.34 | 45,965 | -0.69(-1.92%) |
Jan 31, 2024 | 37.37 | 38.12 | 35.92 | 36.03 | 79,668 | -1.10(-2.96%) |
Jan 30, 2024 | 36.82 | 37.64 | 35.81 | 37.13 | 60,822 | -0.47(-1.25%) |
Jan 29, 2024 | 36.49 | 37.65 | 36.26 | 37.60 | 40,062 | +1.23(+3.38%) |
Jan 26, 2024 | 36.95 | 37.07 | 36.12 | 36.37 | 60,294 | -0.31(-0.85%) |
Jan 25, 2024 | 37.37 | 37.55 | 36.54 | 36.68 | 63,903 | -0.37(-1.00%) |
Jan 24, 2024 | 36.88 | 37.26 | 36.23 | 37.05 | 56,497 | +0.47(+1.28%) |
Jan 23, 2024 | 37.37 | 37.48 | 36.58 | 36.58 | 22,446 | -0.60(-1.61%) |
Jan 22, 2024 | 36.64 | 37.19 | 36.44 | 37.18 | 30,739 | +0.96(+2.65%) |
Jan 19, 2024 | 36.08 | 36.30 | 35.43 | 36.22 | 21,454 | +0.37(+1.03%) |
Jan 18, 2024 | 35.65 | 35.97 | 35.39 | 35.85 | 16,888 | +0.16(+0.45%) |
Jan 17, 2024 | 35.18 | 35.74 | 35.18 | 35.69 | 24,485 | -0.02(-0.06%) |
Jan 16, 2024 | 35.94 | 36.27 | 35.59 | 35.71 | 36,587 | -0.67(-1.84%) |
Jan 12, 2024 | 37.21 | 37.25 | 36.03 | 36.38 | 33,742 | -0.44(-1.20%) |
Jan 11, 2024 | 36.61 | 36.90 | 35.96 | 36.82 | 64,147 | +0.16(+0.44%) |
Jan 10, 2024 | 36.37 | 37.01 | 35.80 | 36.66 | 27,114 | +0.31(+0.84%) |
Jan 09, 2024 | 36.37 | 36.71 | 36.03 | 36.35 | 30,439 | -0.52(-1.42%) |
Jan 08, 2024 | 36.75 | 36.94 | 36.35 | 36.88 | 30,560 | +0.45(+1.25%) |
Jan 05, 2024 | 36.21 | 36.97 | 35.76 | 36.42 | 72,090 | -0.14(-0.38%) |
Jan 04, 2024 | 35.88 | 37.02 | 35.88 | 36.56 | 41,925 | +0.21(+0.57%) |
Jan 03, 2024 | 37.25 | 37.46 | 36.26 | 36.35 | 35,607 | -1.02(-2.72%) |
Jan 02, 2024 | 36.91 | 38.00 | 36.91 | 37.37 | 35,796 | +0.17(+0.45%) |
Dec 29, 2023 | 37.96 | 37.96 | 37.12 | 37.20 | 37,781 | -1.10(-2.87%) |
Dec 28, 2023 | 38.33 | 38.43 | 37.89 | 38.30 | 54,512 | -0.01(-0.03%) |
Dec 27, 2023 | 38.33 | 38.54 | 37.98 | 38.31 | 38,496 | -0.10(-0.26%) |
Dec 26, 2023 | 38.00 | 38.48 | 37.92 | 38.41 | 40,239 | +0.62(+1.65%) |
Dec 22, 2023 | 38.33 | 38.41 | 37.51 | 37.79 | 42,443 | -0.17(-0.44%) |
Dec 21, 2023 | 38.04 | 38.23 | 37.63 | 37.96 | 37,612 | +0.14(+0.37%) |
Dec 20, 2023 | 38.34 | 39.25 | 37.80 | 37.82 | 37,390 | -0.45(-1.16%) |
Dec 19, 2023 | 37.76 | 38.60 | 37.76 | 38.26 | 52,174 | +0.62(+1.65%) |
Dec 18, 2023 | 37.14 | 37.72 | 36.83 | 37.64 | 42,807 | +0.21(+0.55%) |
Dec 15, 2023 | 38.26 | 38.49 | 37.35 | 37.43 | 126,706 | -1.02(-2.65%) |
Dec 14, 2023 | 38.53 | 38.64 | 36.62 | 38.45 | 61,480 | +0.93(+2.48%) |
Dec 13, 2023 | 34.95 | 37.58 | 34.66 | 37.52 | 79,415 | +2.47(+7.05%) |
Dec 12, 2023 | 35.67 | 35.76 | 35.01 | 35.05 | 32,698 | -0.70(-1.96%) |
Dec 11, 2023 | 36.23 | 36.23 | 35.59 | 35.75 | 30,020 | -0.36(-0.99%) |
Dec 08, 2023 | 35.83 | 36.48 | 35.83 | 36.11 | 22,972 | +0.15(+0.41%) |
Dec 07, 2023 | 35.11 | 35.97 | 34.71 | 35.96 | 22,477 | +0.96(+2.74%) |
Dec 06, 2023 | 35.59 | 36.59 | 34.97 | 35.00 | 29,815 | -0.35(-0.98%) |
Dec 05, 2023 | 35.82 | 36.23 | 34.78 | 35.35 | 24,574 | -0.45(-1.27%) |
Dec 04, 2023 | 35.35 | 35.97 | 35.29 | 35.80 | 23,639 | +0.23(+0.64%) |
Dec 01, 2023 | 33.45 | 35.67 | 33.25 | 35.57 | 57,903 | +2.20(+6.61%) |
Nov 30, 2023 | 34.29 | 34.29 | 33.25 | 33.37 | 75,268 | -0.72(-2.12%) |
Nov 29, 2023 | 33.54 | 34.29 | 33.05 | 34.09 | 39,756 | +0.95(+2.86%) |
Nov 28, 2023 | 33.51 | 33.57 | 32.92 | 33.14 | 20,483 | -0.49(-1.47%) |
Nov 27, 2023 | 33.39 | 33.67 | 32.25 | 33.63 | 33,566 | +0.02(+0.06%) |
Nov 24, 2023 | 32.99 | 33.61 | 32.99 | 33.61 | 9,426 | +0.53(+1.61%) |
Nov 22, 2023 | 33.49 | 33.52 | 32.97 | 33.08 | 19,018 | -0.01(-0.03%) |
Nov 21, 2023 | 33.86 | 34.42 | 32.77 | 33.09 | 23,154 | -0.99(-2.90%) |
Nov 20, 2023 | 34.47 | 34.54 | 33.70 | 34.08 | 31,077 | -0.26(-0.75%) |
Nov 17, 2023 | 34.28 | 34.90 | 34.22 | 34.34 | 39,746 | +0.26(+0.75%) |
Nov 16, 2023 | 34.16 | 34.25 | 33.80 | 34.08 | 17,547 | -0.14(-0.40%) |
Nov 15, 2023 | 34.75 | 35.14 | 34.22 | 34.22 | 39,369 | -0.61(-1.76%) |
Nov 14, 2023 | 33.04 | 35.01 | 32.96 | 34.83 | 64,664 | +2.61(+8.10%) |
Nov 13, 2023 | 31.82 | 32.46 | 31.45 | 32.22 | 28,615 | +0.37(+1.15%) |
Nov 10, 2023 | 31.77 | 32.07 | 31.32 | 31.86 | 47,795 | +0.21(+0.66%) |
Nov 09, 2023 | 32.09 | 32.17 | 31.43 | 31.65 | 38,960 | -0.38(-1.17%) |
Nov 08, 2023 | 32.94 | 32.94 | 31.65 | 32.02 | 55,848 | -0.93(-2.82%) |
Nov 07, 2023 | 32.33 | 33.15 | 31.89 | 32.95 | 61,744 | +0.75(+2.33%) |
Nov 06, 2023 | 31.94 | 32.25 | 31.46 | 32.20 | 51,364 | +0.29(+0.90%) |
Nov 03, 2023 | 30.96 | 31.94 | 30.96 | 31.91 | 53,418 | +1.63(+5.39%) |
Nov 02, 2023 | 28.67 | 30.35 | 28.57 | 30.28 | 47,124 | +1.73(+6.06%) |
Nov 01, 2023 | 28.68 | 28.68 | 27.75 | 28.55 | 67,022 | -0.28(-0.96%) |
Oct 31, 2023 | 28.53 | 29.03 | 27.68 | 28.83 | 106,801 | +0.65(+2.32%) |
Oct 30, 2023 | 27.78 | 28.44 | 27.76 | 28.18 | 41,807 | +0.52(+1.89%) |
Oct 27, 2023 | 27.84 | 27.87 | 27.38 | 27.65 | 45,175 | -0.19(-0.67%) |
Oct 26, 2023 | 27.20 | 27.90 | 26.97 | 27.84 | 44,134 | +0.70(+2.59%) |
Oct 25, 2023 | 26.70 | 27.41 | 26.22 | 27.14 | 51,398 | +0.35(+1.29%) |
Oct 24, 2023 | 26.97 | 26.97 | 26.24 | 26.79 | 58,629 | -0.04(-0.15%) |
Oct 23, 2023 | 26.69 | 27.02 | 26.66 | 26.83 | 50,777 | +0.05(+0.18%) |
Oct 20, 2023 | 27.10 | 27.10 | 26.45 | 26.78 | 69,707 | -0.23(-0.84%) |
Oct 19, 2023 | 26.95 | 27.19 | 26.77 | 27.01 | 38,102 | +0.04(+0.15%) |
Oct 18, 2023 | 27.24 | 27.55 | 26.88 | 26.97 | 39,131 | -0.37(-1.34%) |
Oct 17, 2023 | 26.72 | 27.60 | 26.72 | 27.34 | 91,282 | +0.45(+1.69%) |
Oct 16, 2023 | 26.86 | 27.20 | 26.59 | 26.88 | 72,825 | +0.37(+1.38%) |
Oct 13, 2023 | 27.14 | 27.73 | 26.48 | 26.52 | 69,142 | -0.53(-1.97%) |
Oct 12, 2023 | 27.53 | 27.53 | 26.82 | 27.05 | 52,827 | -0.42(-1.51%) |
Oct 11, 2023 | 27.36 | 27.96 | 27.15 | 27.47 | 45,604 | +0.22(+0.82%) |
Oct 10, 2023 | 27.17 | 28.93 | 27.04 | 27.24 | 42,936 | +0.19(+0.72%) |
Oct 09, 2023 | 26.81 | 27.75 | 26.53 | 27.05 | 61,995 | +0.07(+0.25%) |
Oct 06, 2023 | 27.16 | 27.34 | 26.59 | 26.98 | 47,469 | -0.34(-1.25%) |
Oct 05, 2023 | 27.14 | 29.32 | 27.06 | 27.32 | 90,114 | +0.23(+0.86%) |
Oct 04, 2023 | 26.46 | 27.10 | 26.30 | 27.09 | 38,947 | +0.64(+2.43%) |
Oct 03, 2023 | 27.11 | 27.91 | 26.36 | 26.44 | 35,246 | -0.70(-2.58%) |
Oct 02, 2023 | 27.53 | 27.53 | 27.08 | 27.14 | 41,760 | -0.34(-1.24%) |
Sep 29, 2023 | 27.52 | 28.30 | 27.32 | 27.48 | 50,588 | +0.00(+0.00%) |
Sep 28, 2023 | 27.51 | 28.33 | 27.33 | 27.48 | 49,344 | -0.18(-0.63%) |
Sep 27, 2023 | 28.04 | 29.07 | 27.63 | 27.66 | 47,765 | -0.04(-0.14%) |
Sep 26, 2023 | 27.66 | 27.98 | 27.46 | 27.70 | 67,342 | +0.14(+0.49%) |
Sep 25, 2023 | 27.43 | 27.61 | 27.42 | 27.56 | 57,833 | +0.10(+0.35%) |
Sep 22, 2023 | 28.07 | 28.08 | 27.19 | 27.47 | 113,384 | -0.61(-2.19%) |
Sep 21, 2023 | 28.13 | 28.37 | 27.95 | 28.08 | 32,651 | -0.27(-0.96%) |
Sep 20, 2023 | 28.54 | 28.89 | 28.32 | 28.35 | 34,582 | -0.18(-0.61%) |
Sep 19, 2023 | 28.93 | 28.93 | 28.49 | 28.53 | 31,563 | -0.28(-0.98%) |
Sep 18, 2023 | 29.35 | 29.35 | 28.80 | 28.81 | 29,696 | -0.37(-1.27%) |
Sep 15, 2023 | 30.19 | 30.24 | 28.96 | 29.18 | 140,559 | -1.06(-3.51%) |
Sep 14, 2023 | 30.17 | 31.08 | 29.84 | 30.24 | 30,633 | +0.33(+1.11%) |
Sep 13, 2023 | 29.99 | 30.15 | 29.51 | 29.91 | 31,994 | +0.05(+0.16%) |
Sep 12, 2023 | 29.68 | 30.19 | 29.68 | 29.86 | 20,495 | +0.16(+0.52%) |
Sep 11, 2023 | 30.87 | 31.11 | 29.68 | 29.71 | 37,712 | -1.14(-3.69%) |
Sep 08, 2023 | 31.31 | 31.43 | 30.80 | 30.84 | 36,571 | -0.32(-1.03%) |
Sep 07, 2023 | 31.21 | 32.15 | 30.87 | 31.17 | 80,482 | -0.18(-0.56%) |
Sep 06, 2023 | 31.85 | 32.02 | 31.23 | 31.34 | 25,227 | -0.48(-1.50%) |
Sep 05, 2023 | 32.19 | 32.34 | 31.63 | 31.82 | 29,109 | -0.57(-1.77%) |
Sep 01, 2023 | 32.22 | 32.56 | 32.22 | 32.39 | 30,621 | +0.46(+1.43%) |
Aug 31, 2023 | 31.95 | 32.39 | 31.93 | 31.94 | 41,294 | -0.10(-0.30%) |
Aug 30, 2023 | 31.95 | 32.17 | 31.78 | 32.03 | 23,457 | -0.02(-0.06%) |
Aug 29, 2023 | 32.03 | 32.36 | 31.72 | 32.05 | 18,323 | -0.03(-0.09%) |
Aug 28, 2023 | 31.53 | 32.25 | 31.43 | 32.08 | 24,305 | +0.46(+1.45%) |
Aug 25, 2023 | 32.19 | 32.19 | 31.45 | 31.62 | 24,417 | -0.23(-0.73%) |
Aug 24, 2023 | 31.69 | 32.40 | 31.59 | 31.86 | 27,997 | +0.00(+0.00%) |
Aug 23, 2023 | 31.82 | 32.23 | 31.79 | 31.86 | 19,943 | +0.04(+0.12%) |
Aug 22, 2023 | 32.99 | 33.23 | 31.82 | 31.82 | 31,690 | -1.18(-3.57%) |
Aug 21, 2023 | 33.55 | 33.77 | 33.00 | 33.00 | 26,420 | -0.43(-1.28%) |
Aug 18, 2023 | 33.52 | 34.16 | 33.43 | 33.43 | 22,949 | -0.38(-1.12%) |
Aug 17, 2023 | 33.18 | 33.84 | 33.18 | 33.81 | 18,690 | +0.62(+1.88%) |
Aug 16, 2023 | 33.69 | 33.79 | 33.17 | 33.18 | 29,100 | -0.45(-1.33%) |
Aug 15, 2023 | 34.57 | 34.57 | 33.62 | 33.63 | 28,534 | -1.34(-3.84%) |
Aug 14, 2023 | 35.38 | 35.38 | 34.71 | 34.97 | 70,180 | -0.47(-1.32%) |
Aug 11, 2023 | 35.19 | 35.53 | 34.99 | 35.44 | 25,993 | +0.25(+0.72%) |
Aug 10, 2023 | 35.18 | 35.49 | 35.02 | 35.19 | 24,806 | -0.07(-0.19%) |
Aug 09, 2023 | 35.46 | 35.53 | 34.89 | 35.26 | 39,680 | -0.19(-0.55%) |
Aug 08, 2023 | 35.35 | 35.70 | 34.24 | 35.45 | 22,827 | -0.34(-0.95%) |
Aug 07, 2023 | 35.10 | 35.88 | 34.88 | 35.79 | 39,763 | +0.84(+2.40%) |
Aug 04, 2023 | 34.40 | 35.03 | 34.31 | 34.95 | 28,961 | +0.57(+1.67%) |
Aug 03, 2023 | 34.01 | 34.53 | 33.82 | 34.38 | 56,878 | +0.29(+0.86%) |
Aug 02, 2023 | 33.62 | 34.16 | 33.32 | 34.09 | 39,879 | +0.23(+0.69%) |
Aug 01, 2023 | 33.60 | 34.01 | 32.84 | 33.85 | 38,037 | +0.18(+0.52%) |
Jul 31, 2023 | 34.07 | 34.63 | 33.62 | 33.68 | 62,999 | -0.30(-0.89%) |
Jul 28, 2023 | 33.90 | 34.20 | 33.60 | 33.98 | 43,030 | +0.22(+0.66%) |
Jul 27, 2023 | 34.06 | 34.21 | 33.49 | 33.76 | 49,919 | -0.18(-0.52%) |
Jul 26, 2023 | 33.18 | 34.66 | 33.18 | 33.93 | 52,183 | +0.81(+2.44%) |
Jul 25, 2023 | 33.50 | 33.65 | 32.89 | 33.12 | 40,994 | -0.06(-0.18%) |
Jul 24, 2023 | 32.14 | 33.37 | 31.93 | 33.18 | 38,472 | +1.06(+3.31%) |
Jul 21, 2023 | 32.51 | 32.51 | 31.79 | 32.12 | 37,200 | -0.37(-1.14%) |
Jul 20, 2023 | 32.30 | 32.54 | 31.73 | 32.49 | 56,483 | +0.19(+0.57%) |
Jul 19, 2023 | 31.22 | 32.32 | 30.98 | 32.31 | 58,832 | +1.12(+3.59%) |
Jul 18, 2023 | 29.91 | 31.20 | 29.76 | 31.19 | 54,788 | +1.31(+4.37%) |
Jul 17, 2023 | 29.07 | 29.91 | 29.07 | 29.88 | 50,842 | +0.71(+2.44%) |
Jul 14, 2023 | 29.64 | 29.64 | 28.91 | 29.17 | 41,221 | -0.30(-1.02%) |
Jul 13, 2023 | 29.53 | 30.20 | 29.33 | 29.47 | 37,820 | +0.06(+0.20%) |
Jul 12, 2023 | 29.62 | 30.01 | 29.31 | 29.41 | 43,978 | +0.29(+0.99%) |
Jul 11, 2023 | 28.67 | 29.27 | 28.64 | 29.13 | 53,468 | +0.37(+1.27%) |
Jul 10, 2023 | 28.82 | 29.65 | 28.64 | 28.76 | 49,278 | -0.02(-0.07%) |
Jul 07, 2023 | 28.38 | 29.22 | 28.38 | 28.78 | 129,544 | +0.46(+1.63%) |
Jul 06, 2023 | 28.93 | 29.07 | 28.18 | 28.32 | 136,265 | -0.99(-3.38%) |
Jul 05, 2023 | 29.61 | 30.16 | 29.27 | 29.31 | 54,726 | -0.35(-1.17%) |
Jul 03, 2023 | 29.73 | 30.46 | 29.46 | 29.65 | 33,553 | -0.10(-0.32%) |
Jun 30, 2023 | 30.47 | 30.55 | 29.69 | 29.75 | 42,990 | -0.59(-1.93%) |
Jun 29, 2023 | 30.11 | 31.00 | 29.80 | 30.34 | 45,969 | +0.44(+1.48%) |
Jun 28, 2023 | 30.21 | 30.64 | 29.59 | 29.89 | 54,896 | -0.36(-1.17%) |
Jun 27, 2023 | 30.75 | 31.04 | 30.19 | 30.25 | 62,129 | -0.40(-1.32%) |
Jun 26, 2023 | 31.49 | 31.65 | 30.45 | 30.65 | 75,339 | -0.84(-2.65%) |
Jun 23, 2023 | 30.66 | 32.05 | 30.66 | 31.49 | 456,452 | +0.54(+1.74%) |
Jun 22, 2023 | 31.33 | 31.33 | 30.52 | 30.95 | 58,011 | -0.43(-1.38%) |
Jun 21, 2023 | 31.32 | 31.80 | 31.05 | 31.38 | 53,884 | +0.01(+0.03%) |
Jun 20, 2023 | 31.52 | 31.54 | 31.08 | 31.37 | 47,944 | -0.26(-0.82%) |
Jun 16, 2023 | 32.11 | 32.16 | 31.37 | 31.63 | 81,665 | -0.19(-0.60%) |
Jun 15, 2023 | 31.18 | 31.93 | 30.90 | 31.82 | 41,567 | +3.53(+12.46%) |
May 08, 2023 | 29.42 | 29.49 | 28.02 | 28.30 | 50,080 | -0.79(-2.71%) |
May 05, 2023 | 28.45 | 29.25 | 28.09 | 29.09 | 52,310 | +1.25(+4.49%) |
May 04, 2023 | 28.50 | 28.81 | 27.12 | 27.84 | 78,746 | -0.94(-3.27%) |
May 03, 2023 | 29.43 | 30.33 | 28.68 | 28.78 | 60,970 | -0.54(-1.84%) |
May 02, 2023 | 30.08 | 30.33 | 28.91 | 29.32 | 60,781 | -1.25(-4.09%) |