Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 33.98 | 36.37 | 33.66 | 34.10 | 1,522,850 | +1.00(+3.02%) |
Apr 29, 2024 | 33.39 | 33.55 | 33.02 | 33.10 | 451,561 | -0.20(-0.60%) |
Apr 26, 2024 | 32.89 | 33.45 | 32.89 | 33.30 | 387,500 | +0.53(+1.62%) |
Apr 25, 2024 | 32.73 | 33.22 | 32.58 | 32.77 | 561,641 | -0.56(-1.68%) |
Apr 24, 2024 | 33.35 | 33.46 | 33.04 | 33.33 | 448,067 | -0.13(-0.39%) |
Apr 23, 2024 | 32.25 | 33.63 | 32.25 | 33.46 | 660,214 | +1.21(+3.75%) |
Apr 22, 2024 | 32.28 | 32.66 | 31.97 | 32.25 | 674,381 | +0.30(+0.94%) |
Apr 19, 2024 | 31.45 | 32.35 | 31.45 | 31.95 | 720,669 | +0.44(+1.40%) |
Apr 18, 2024 | 31.67 | 32.05 | 31.30 | 31.51 | 772,732 | +0.02(+0.06%) |
Apr 17, 2024 | 31.60 | 31.72 | 31.19 | 31.49 | 626,312 | +0.09(+0.29%) |
Apr 16, 2024 | 31.41 | 31.69 | 31.22 | 31.40 | 527,743 | -0.10(-0.32%) |
Apr 15, 2024 | 31.89 | 32.24 | 31.35 | 31.50 | 383,130 | -0.50(-1.56%) |
Apr 12, 2024 | 32.56 | 32.71 | 31.81 | 32.00 | 407,619 | -0.85(-2.59%) |
Apr 11, 2024 | 33.01 | 33.19 | 32.73 | 32.85 | 436,952 | -0.21(-0.64%) |
Apr 10, 2024 | 32.91 | 33.35 | 32.67 | 33.06 | 610,371 | -0.77(-2.28%) |
Apr 09, 2024 | 33.15 | 33.83 | 32.98 | 33.83 | 586,894 | +0.83(+2.52%) |
Apr 08, 2024 | 32.52 | 33.13 | 32.31 | 33.00 | 615,897 | +0.64(+1.98%) |
Apr 05, 2024 | 32.07 | 32.53 | 32.04 | 32.36 | 352,758 | +0.22(+0.68%) |
Apr 04, 2024 | 32.91 | 33.12 | 32.11 | 32.14 | 420,304 | -0.39(-1.20%) |
Apr 03, 2024 | 32.03 | 32.68 | 32.03 | 32.53 | 372,500 | +0.19(+0.59%) |
Apr 02, 2024 | 32.01 | 32.38 | 31.77 | 32.34 | 639,893 | -0.05(-0.15%) |
Apr 01, 2024 | 33.38 | 33.56 | 32.08 | 32.39 | 604,238 | -0.82(-2.47%) |
Mar 28, 2024 | 32.70 | 33.33 | 33.16 | 33.21 | 658,942 | +0.67(+2.06%) |
Mar 27, 2024 | 32.42 | 32.68 | 32.25 | 32.54 | 415,983 | +0.50(+1.56%) |
Mar 26, 2024 | 32.40 | 32.50 | 31.98 | 32.04 | 276,942 | -0.03(-0.09%) |
Mar 25, 2024 | 32.16 | 32.28 | 31.91 | 32.07 | 372,806 | +0.04(+0.12%) |
Mar 22, 2024 | 32.69 | 32.69 | 31.94 | 32.03 | 256,993 | -0.54(-1.66%) |
Mar 21, 2024 | 32.39 | 32.80 | 32.39 | 32.57 | 452,307 | +0.42(+1.31%) |
Mar 20, 2024 | 31.97 | 32.44 | 31.59 | 32.15 | 451,877 | +0.21(+0.66%) |
Mar 19, 2024 | 31.48 | 32.05 | 31.39 | 31.94 | 493,609 | +0.20(+0.63%) |
Mar 18, 2024 | 31.82 | 32.22 | 31.70 | 31.74 | 537,710 | -0.09(-0.28%) |
Mar 15, 2024 | 31.20 | 31.84 | 31.19 | 31.83 | 1,218,341 | +0.36(+1.14%) |
Mar 14, 2024 | 31.77 | 31.82 | 31.18 | 31.47 | 399,208 | -0.26(-0.82%) |
Mar 13, 2024 | 31.98 | 32.48 | 31.52 | 31.73 | 378,143 | -0.47(-1.46%) |
Mar 12, 2024 | 32.02 | 32.30 | 31.88 | 32.20 | 297,106 | +0.05(+0.16%) |
Mar 11, 2024 | 31.93 | 32.37 | 31.75 | 32.15 | 321,845 | +0.06(+0.19%) |
Mar 08, 2024 | 31.85 | 32.57 | 31.85 | 32.09 | 481,740 | +0.58(+1.84%) |
Mar 07, 2024 | 31.53 | 31.72 | 31.20 | 31.51 | 436,875 | +0.26(+0.83%) |
Mar 06, 2024 | 31.44 | 31.70 | 31.22 | 31.25 | 321,220 | +0.15(+0.48%) |
Mar 05, 2024 | 31.55 | 31.68 | 30.82 | 31.10 | 661,128 | -0.84(-2.63%) |
Mar 04, 2024 | 32.23 | 32.42 | 31.69 | 31.94 | 551,340 | -0.19(-0.59%) |
Mar 01, 2024 | 33.10 | 33.26 | 31.85 | 32.13 | 838,117 | -0.78(-2.37%) |
Feb 29, 2024 | 31.54 | 33.43 | 31.40 | 32.91 | 1,100,804 | +1.94(+6.26%) |
Feb 28, 2024 | 30.80 | 31.34 | 30.63 | 30.97 | 503,138 | -0.25(-0.80%) |
Feb 27, 2024 | 31.22 | 31.30 | 30.98 | 31.22 | 589,887 | +0.20(+0.64%) |
Feb 26, 2024 | 30.88 | 31.39 | 30.79 | 31.02 | 587,431 | +0.12(+0.39%) |
Feb 23, 2024 | 30.71 | 31.15 | 30.61 | 30.90 | 447,489 | +0.34(+1.11%) |
Feb 22, 2024 | 30.33 | 30.59 | 30.02 | 30.56 | 689,105 | +0.25(+0.82%) |
Feb 21, 2024 | 30.25 | 30.42 | 29.98 | 30.31 | 451,677 | -0.25(-0.82%) |
Feb 20, 2024 | 30.35 | 30.77 | 30.31 | 30.56 | 415,033 | -0.27(-0.88%) |
Feb 16, 2024 | 31.49 | 31.62 | 30.82 | 30.83 | 488,114 | -1.01(-3.17%) |
Feb 15, 2024 | 31.65 | 31.88 | 31.07 | 31.84 | 584,577 | +0.52(+1.66%) |
Feb 14, 2024 | 30.46 | 31.39 | 30.36 | 31.32 | 724,327 | +1.31(+4.37%) |
Feb 13, 2024 | 29.90 | 30.45 | 29.64 | 30.01 | 954,846 | -1.08(-3.47%) |
Feb 12, 2024 | 30.45 | 31.26 | 30.45 | 31.09 | 529,204 | +0.53(+1.73%) |
Feb 09, 2024 | 29.80 | 30.64 | 29.72 | 30.56 | 498,710 | +0.83(+2.79%) |
Feb 08, 2024 | 28.95 | 29.76 | 28.93 | 29.73 | 993,789 | +0.62(+2.13%) |
Feb 07, 2024 | 29.40 | 29.62 | 29.00 | 29.11 | 682,464 | -0.10(-0.34%) |
Feb 06, 2024 | 28.98 | 29.26 | 28.87 | 29.21 | 548,237 | +0.29(+1.00%) |
Feb 05, 2024 | 29.18 | 29.28 | 28.79 | 28.92 | 610,886 | -0.56(-1.90%) |
Feb 02, 2024 | 29.38 | 29.81 | 29.07 | 29.48 | 831,910 | -0.23(-0.77%) |
Feb 01, 2024 | 30.27 | 30.55 | 29.57 | 29.71 | 988,493 | -0.36(-1.20%) |
Jan 31, 2024 | 30.65 | 31.09 | 29.99 | 30.07 | 614,644 | -0.81(-2.62%) |
Jan 30, 2024 | 31.44 | 31.49 | 30.78 | 30.88 | 503,201 | -0.46(-1.47%) |
Jan 29, 2024 | 30.62 | 31.34 | 30.43 | 31.34 | 462,010 | +0.81(+2.65%) |
Jan 26, 2024 | 30.51 | 30.72 | 30.38 | 30.53 | 450,151 | +0.23(+0.76%) |
Jan 25, 2024 | 30.83 | 30.87 | 29.96 | 30.30 | 598,985 | -0.11(-0.36%) |
Jan 24, 2024 | 30.96 | 31.23 | 30.20 | 30.41 | 664,086 | -0.35(-1.14%) |
Jan 23, 2024 | 30.93 | 30.93 | 30.37 | 30.76 | 505,266 | +0.14(+0.46%) |
Jan 22, 2024 | 30.37 | 30.77 | 30.26 | 30.62 | 629,655 | +0.61(+2.03%) |
Jan 19, 2024 | 29.78 | 30.02 | 29.33 | 30.01 | 485,488 | +0.40(+1.35%) |
Jan 18, 2024 | 29.82 | 29.89 | 29.18 | 29.61 | 683,942 | +0.07(+0.24%) |
Jan 17, 2024 | 29.51 | 29.75 | 29.44 | 29.54 | 704,808 | -0.51(-1.70%) |
Jan 16, 2024 | 29.82 | 30.20 | 29.16 | 30.05 | 648,189 | -0.14(-0.46%) |
Jan 12, 2024 | 31.00 | 31.12 | 30.18 | 30.19 | 425,808 | -0.62(-2.01%) |
Jan 11, 2024 | 30.42 | 30.83 | 30.14 | 30.81 | 630,184 | +0.40(+1.32%) |
Jan 10, 2024 | 29.64 | 30.42 | 29.51 | 30.41 | 669,396 | +0.64(+2.15%) |
Jan 09, 2024 | 29.66 | 29.88 | 29.47 | 29.77 | 907,907 | -0.25(-0.83%) |
Jan 08, 2024 | 29.30 | 30.02 | 29.30 | 30.02 | 747,244 | +0.71(+2.42%) |
Jan 05, 2024 | 29.05 | 29.49 | 28.94 | 29.31 | 861,307 | -0.02(-0.07%) |
Jan 04, 2024 | 29.60 | 29.79 | 29.27 | 29.33 | 913,435 | -0.20(-0.68%) |
Jan 03, 2024 | 30.03 | 30.26 | 29.51 | 29.53 | 780,902 | -0.85(-2.80%) |
Jan 02, 2024 | 30.28 | 30.66 | 30.01 | 30.38 | 553,304 | -0.22(-0.72%) |
Dec 29, 2023 | 30.58 | 30.85 | 30.38 | 30.60 | 586,812 | +0.04(+0.13%) |
Dec 28, 2023 | 30.43 | 30.78 | 30.43 | 30.56 | 337,083 | -0.04(-0.13%) |
Dec 27, 2023 | 30.57 | 30.77 | 30.44 | 30.60 | 474,312 | +0.04(+0.13%) |
Dec 26, 2023 | 30.47 | 30.77 | 30.35 | 30.56 | 313,080 | +0.25(+0.82%) |
Dec 22, 2023 | 30.23 | 30.43 | 29.71 | 30.31 | 440,965 | +0.22(+0.73%) |
Dec 21, 2023 | 30.01 | 30.36 | 29.68 | 30.09 | 395,832 | +0.40(+1.35%) |
Dec 20, 2023 | 30.36 | 30.91 | 29.67 | 29.69 | 917,721 | -0.67(-2.21%) |
Dec 19, 2023 | 29.91 | 30.52 | 29.91 | 30.36 | 652,085 | +0.63(+2.12%) |
Dec 18, 2023 | 29.77 | 29.98 | 29.40 | 29.73 | 628,662 | +0.01(+0.03%) |
Dec 15, 2023 | 29.69 | 29.91 | 29.23 | 29.72 | 3,214,406 | +0.08(+0.27%) |
Dec 14, 2023 | 29.68 | 30.43 | 29.49 | 29.64 | 1,033,432 | +0.40(+1.37%) |
Dec 13, 2023 | 28.29 | 29.33 | 28.11 | 29.24 | 652,960 | +0.92(+3.25%) |
Dec 12, 2023 | 27.90 | 28.52 | 27.85 | 28.32 | 584,205 | +0.32(+1.14%) |
Dec 11, 2023 | 27.72 | 28.20 | 27.72 | 28.00 | 495,949 | +0.17(+0.61%) |
Dec 08, 2023 | 27.28 | 27.87 | 27.28 | 27.83 | 487,519 | +0.40(+1.46%) |
Dec 07, 2023 | 27.05 | 27.64 | 26.87 | 27.43 | 515,185 | +0.30(+1.11%) |
Dec 06, 2023 | 27.40 | 27.95 | 27.12 | 27.13 | 569,631 | -0.29(-1.06%) |
Dec 05, 2023 | 27.51 | 27.95 | 27.25 | 27.42 | 361,484 | -0.18(-0.65%) |
Dec 04, 2023 | 27.36 | 27.91 | 27.22 | 27.60 | 597,739 | +0.18(+0.66%) |
Dec 01, 2023 | 26.85 | 27.43 | 26.69 | 27.42 | 1,152,621 | +0.66(+2.47%) |
Nov 30, 2023 | 27.04 | 27.04 | 26.43 | 26.76 | 1,277,567 | -0.39(-1.44%) |
Nov 29, 2023 | 27.42 | 27.67 | 27.11 | 27.15 | 1,655,353 | +0.08(+0.30%) |
Nov 28, 2023 | 26.56 | 27.10 | 26.43 | 27.07 | 595,884 | +0.52(+1.96%) |
Nov 27, 2023 | 26.17 | 26.58 | 25.82 | 26.55 | 764,220 | +0.33(+1.26%) |
Nov 24, 2023 | 25.68 | 26.22 | 24.76 | 26.22 | 262,547 | +0.42(+1.63%) |
Nov 22, 2023 | 26.54 | 26.82 | 25.75 | 25.80 | 549,039 | -0.55(-2.09%) |
Nov 21, 2023 | 26.50 | 26.95 | 25.56 | 26.35 | 690,284 | -0.17(-0.64%) |
Nov 20, 2023 | 25.70 | 26.55 | 25.61 | 26.52 | 947,645 | +0.79(+3.07%) |
Nov 17, 2023 | 25.84 | 26.23 | 25.61 | 25.73 | 1,039,261 | +0.13(+0.51%) |
Nov 16, 2023 | 25.92 | 26.20 | 25.48 | 25.60 | 1,284,667 | -0.45(-1.73%) |
Nov 15, 2023 | 26.55 | 26.60 | 25.96 | 26.05 | 885,662 | -0.57(-2.14%) |
Nov 14, 2023 | 26.94 | 26.94 | 25.95 | 26.62 | 965,105 | +0.66(+2.54%) |
Nov 13, 2023 | 25.91 | 26.22 | 25.70 | 25.96 | 1,002,731 | -0.14(-0.54%) |
Nov 10, 2023 | 26.11 | 26.57 | 25.68 | 26.10 | 21,710,876 | +0.06(+0.23%) |
Nov 09, 2023 | 25.50 | 26.67 | 25.47 | 26.04 | 3,241,843 | +1.59(+6.50%) |
Nov 08, 2023 | 24.55 | 24.70 | 24.32 | 24.45 | 1,041,570 | -0.14(-0.57%) |
Nov 07, 2023 | 24.02 | 24.81 | 24.02 | 24.59 | 583,151 | +0.49(+2.03%) |
Nov 06, 2023 | 23.93 | 24.78 | 23.90 | 24.10 | 1,453,757 | +0.01(+0.04%) |
Nov 03, 2023 | 23.35 | 24.27 | 23.03 | 24.09 | 786,300 | +1.06(+4.60%) |
Nov 02, 2023 | 20.62 | 23.07 | 20.62 | 23.03 | 971,015 | +2.79(+13.78%) |
Nov 01, 2023 | 20.31 | 20.67 | 19.83 | 20.24 | 585,320 | -0.13(-0.64%) |
Oct 31, 2023 | 19.93 | 20.45 | 19.68 | 20.37 | 398,901 | +0.45(+2.26%) |
Oct 30, 2023 | 19.93 | 20.01 | 19.68 | 19.92 | 482,784 | +0.17(+0.86%) |
Oct 27, 2023 | 20.27 | 20.29 | 19.56 | 19.75 | 511,077 | -0.57(-2.81%) |
Oct 26, 2023 | 20.31 | 20.70 | 20.21 | 20.32 | 413,423 | +0.04(+0.20%) |
Oct 25, 2023 | 20.56 | 20.68 | 20.16 | 20.28 | 323,406 | -0.54(-2.59%) |
Oct 24, 2023 | 20.89 | 21.06 | 20.57 | 20.82 | 292,042 | +0.09(+0.43%) |
Oct 23, 2023 | 20.99 | 21.43 | 20.25 | 20.73 | 251,837 | -0.43(-2.03%) |
Oct 20, 2023 | 21.54 | 21.54 | 20.93 | 21.16 | 286,970 | -0.31(-1.44%) |
Oct 19, 2023 | 21.84 | 22.25 | 21.35 | 21.47 | 675,533 | -0.46(-2.10%) |
Oct 18, 2023 | 21.61 | 22.12 | 21.34 | 21.93 | 641,426 | +0.16(+0.73%) |
Oct 17, 2023 | 20.62 | 21.81 | 20.62 | 21.77 | 917,381 | +0.98(+4.71%) |
Oct 16, 2023 | 20.54 | 20.95 | 20.51 | 20.79 | 482,483 | +0.53(+2.62%) |
Oct 13, 2023 | 20.60 | 20.60 | 19.95 | 20.26 | 334,840 | -0.36(-1.75%) |
Oct 12, 2023 | 21.24 | 21.24 | 20.46 | 20.62 | 350,481 | -0.64(-3.01%) |
Oct 11, 2023 | 21.21 | 21.45 | 20.99 | 21.26 | 253,531 | +0.13(+0.62%) |
Oct 10, 2023 | 21.26 | 21.79 | 21.04 | 21.13 | 303,048 | +0.04(+0.19%) |
Oct 09, 2023 | 20.81 | 21.58 | 20.81 | 21.09 | 253,252 | +0.00(+0.00%) |
Oct 06, 2023 | 20.87 | 21.47 | 20.87 | 21.09 | 300,119 | +0.06(+0.29%) |
Oct 05, 2023 | 20.87 | 21.14 | 20.70 | 21.03 | 532,163 | +0.15(+0.72%) |
Oct 04, 2023 | 20.81 | 21.75 | 20.72 | 20.88 | 407,217 | +0.14(+0.68%) |
Oct 03, 2023 | 21.87 | 21.87 | 20.63 | 20.74 | 672,614 | -1.34(-6.07%) |
Oct 02, 2023 | 22.48 | 22.64 | 22.02 | 22.08 | 543,523 | -0.48(-2.13%) |
Sep 29, 2023 | 22.61 | 22.95 | 22.47 | 22.56 | 525,275 | +0.13(+0.58%) |
Sep 28, 2023 | 22.03 | 22.65 | 22.03 | 22.43 | 360,053 | +0.29(+1.31%) |
Sep 27, 2023 | 22.31 | 22.35 | 22.00 | 22.14 | 375,934 | -0.13(-0.58%) |
Sep 26, 2023 | 22.89 | 23.51 | 22.23 | 22.27 | 329,074 | -0.75(-3.26%) |
Sep 25, 2023 | 23.12 | 23.11 | 22.89 | 23.02 | 367,651 | -0.29(-1.24%) |
Sep 22, 2023 | 23.42 | 23.66 | 23.18 | 23.31 | 326,573 | -0.09(-0.38%) |
Sep 21, 2023 | 23.14 | 23.49 | 22.99 | 23.40 | 349,892 | +0.07(+0.30%) |
Sep 20, 2023 | 23.66 | 24.03 | 23.33 | 23.33 | 282,820 | -0.24(-1.02%) |
Sep 19, 2023 | 23.51 | 23.88 | 23.33 | 23.57 | 326,345 | +0.07(+0.30%) |
Sep 18, 2023 | 23.54 | 23.66 | 23.37 | 23.50 | 257,830 | -0.04(-0.17%) |
Sep 15, 2023 | 23.91 | 23.91 | 23.17 | 23.54 | 1,057,937 | -0.37(-1.55%) |
Sep 14, 2023 | 23.71 | 23.95 | 23.53 | 23.91 | 293,055 | +0.45(+1.92%) |
Sep 13, 2023 | 23.31 | 23.53 | 22.99 | 23.46 | 273,765 | +0.23(+0.99%) |
Sep 12, 2023 | 23.29 | 23.51 | 23.02 | 23.23 | 327,655 | -0.06(-0.26%) |
Sep 11, 2023 | 23.28 | 23.68 | 23.09 | 23.29 | 282,406 | +0.14(+0.60%) |
Sep 08, 2023 | 23.23 | 23.23 | 22.86 | 23.15 | 219,778 | +0.01(+0.04%) |
Sep 07, 2023 | 23.32 | 23.37 | 23.01 | 23.14 | 363,529 | -0.34(-1.45%) |
Sep 06, 2023 | 23.26 | 23.62 | 23.25 | 23.48 | 290,680 | +0.31(+1.34%) |
Sep 05, 2023 | 24.38 | 24.46 | 23.07 | 23.17 | 584,149 | -1.45(-5.89%) |
Sep 01, 2023 | 24.39 | 24.73 | 24.30 | 24.62 | 430,510 | +0.34(+1.40%) |
Aug 31, 2023 | 24.56 | 25.08 | 24.24 | 24.28 | 1,220,166 | -0.24(-0.98%) |
Aug 30, 2023 | 23.77 | 24.61 | 23.77 | 24.52 | 617,859 | +0.62(+2.59%) |
Aug 29, 2023 | 23.63 | 24.11 | 23.63 | 23.90 | 688,928 | +0.24(+1.01%) |
Aug 28, 2023 | 23.29 | 23.78 | 23.29 | 23.66 | 327,991 | +0.40(+1.72%) |
Aug 25, 2023 | 23.37 | 23.42 | 22.94 | 23.26 | 398,964 | +0.01(+0.04%) |
Aug 24, 2023 | 23.28 | 23.51 | 23.10 | 23.25 | 301,141 | -0.12(-0.51%) |
Aug 23, 2023 | 22.87 | 23.65 | 22.77 | 23.37 | 381,742 | +0.49(+2.14%) |
Aug 22, 2023 | 22.68 | 22.93 | 22.56 | 22.88 | 255,002 | +0.28(+1.24%) |
Aug 21, 2023 | 22.71 | 22.80 | 22.50 | 22.60 | 264,662 | -0.16(-0.70%) |
Aug 18, 2023 | 22.46 | 22.92 | 22.40 | 22.76 | 332,971 | +0.07(+0.31%) |
Aug 17, 2023 | 23.25 | 23.41 | 22.60 | 22.69 | 451,196 | -0.55(-2.37%) |
Aug 16, 2023 | 23.43 | 23.56 | 23.20 | 23.24 | 240,394 | -0.27(-1.15%) |
Aug 15, 2023 | 23.55 | 23.64 | 23.38 | 23.51 | 236,548 | -0.19(-0.80%) |
Aug 14, 2023 | 23.34 | 23.75 | 23.30 | 23.70 | 251,095 | +0.19(+0.81%) |
Aug 11, 2023 | 23.35 | 23.61 | 23.31 | 23.51 | 319,790 | -0.03(-0.13%) |
Aug 10, 2023 | 23.86 | 24.18 | 23.40 | 23.54 | 364,294 | -0.11(-0.47%) |
Aug 09, 2023 | 23.71 | 23.81 | 23.29 | 23.65 | 566,976 | -0.10(-0.42%) |
Aug 08, 2023 | 23.79 | 23.82 | 23.18 | 23.75 | 486,868 | -0.43(-1.78%) |
Aug 07, 2023 | 23.91 | 24.25 | 23.80 | 24.18 | 304,319 | +0.31(+1.30%) |
Aug 04, 2023 | 23.84 | 24.21 | 23.46 | 23.87 | 911,460 | +0.07(+0.29%) |
Aug 03, 2023 | 23.30 | 24.01 | 22.59 | 23.80 | 525,494 | +1.19(+5.26%) |
Aug 02, 2023 | 23.05 | 23.15 | 22.56 | 22.61 | 396,466 | -0.69(-2.96%) |
Aug 01, 2023 | 23.09 | 23.30 | 22.84 | 23.30 | 366,231 | +0.11(+0.47%) |
Jul 31, 2023 | 22.91 | 23.36 | 22.91 | 23.19 | 636,044 | +0.32(+1.40%) |
Jul 28, 2023 | 22.97 | 23.15 | 22.76 | 22.87 | 431,472 | +0.12(+0.53%) |
Jul 27, 2023 | 23.63 | 23.72 | 22.58 | 22.75 | 668,818 | -0.59(-2.53%) |
Jul 26, 2023 | 23.35 | 23.55 | 23.05 | 23.34 | 436,843 | -0.08(-0.34%) |
Jul 25, 2023 | 23.27 | 23.53 | 23.13 | 23.42 | 301,515 | +0.11(+0.47%) |
Jul 24, 2023 | 23.20 | 23.44 | 23.02 | 23.31 | 339,307 | +0.11(+0.47%) |
Jul 21, 2023 | 24.05 | 24.09 | 23.12 | 23.20 | 541,509 | -0.78(-3.25%) |
Jul 20, 2023 | 24.38 | 24.55 | 23.94 | 23.98 | 339,434 | -0.35(-1.44%) |
Jul 19, 2023 | 24.44 | 24.64 | 24.21 | 24.33 | 313,812 | -0.01(-0.04%) |
Jul 18, 2023 | 24.24 | 24.65 | 24.11 | 24.34 | 293,553 | +0.09(+0.37%) |
Jul 17, 2023 | 24.05 | 24.46 | 24.02 | 24.25 | 415,125 | +0.15(+0.62%) |
Jul 14, 2023 | 24.16 | 24.20 | 23.73 | 24.10 | 443,269 | -0.13(-0.54%) |
Jul 13, 2023 | 23.84 | 24.37 | 23.84 | 24.23 | 374,931 | +0.42(+1.76%) |
Jul 12, 2023 | 23.04 | 23.90 | 22.99 | 23.81 | 594,535 | +1.19(+5.26%) |
Jul 11, 2023 | 22.53 | 22.75 | 22.49 | 22.62 | 477,444 | +0.18(+0.80%) |
Jul 10, 2023 | 22.70 | 23.10 | 22.34 | 22.44 | 645,464 | -0.39(-1.71%) |
Jul 07, 2023 | 22.69 | 23.15 | 22.69 | 22.83 | 353,057 | +0.10(+0.44%) |
Jul 06, 2023 | 22.84 | 23.04 | 22.32 | 22.73 | 363,871 | -0.29(-1.26%) |
Jul 05, 2023 | 23.16 | 23.37 | 22.88 | 23.02 | 506,335 | -0.28(-1.20%) |
Jul 03, 2023 | 23.10 | 23.38 | 23.00 | 23.30 | 175,239 | +0.13(+0.56%) |
Jun 30, 2023 | 23.33 | 23.57 | 23.10 | 23.17 | 717,827 | -0.01(-0.04%) |
Jun 29, 2023 | 22.47 | 23.32 | 22.46 | 23.18 | 677,336 | +0.73(+3.25%) |
Jun 28, 2023 | 21.93 | 22.49 | 21.66 | 22.45 | 617,067 | +0.49(+2.23%) |
Jun 27, 2023 | 21.63 | 22.02 | 21.49 | 21.96 | 444,882 | +0.40(+1.86%) |
Jun 26, 2023 | 21.60 | 21.89 | 21.54 | 21.56 | 331,127 | -0.09(-0.42%) |
Jun 23, 2023 | 21.72 | 21.93 | 21.60 | 21.65 | 1,331,442 | -0.28(-1.28%) |
Jun 22, 2023 | 21.89 | 22.09 | 21.77 | 21.93 | 616,172 | -0.04(-0.18%) |
Jun 21, 2023 | 22.36 | 22.39 | 21.92 | 21.97 | 1,167,226 | -0.53(-2.36%) |
Jun 20, 2023 | 22.80 | 22.92 | 22.48 | 22.50 | 1,129,354 | -0.41(-1.79%) |
Jun 16, 2023 | 23.48 | 23.48 | 22.77 | 22.91 | 2,412,171 | -0.24(-1.04%) |
Jun 15, 2023 | 22.86 | 23.15 | 22.61 | 23.15 | 857,280 | +0.23(+1.00%) |
Jun 14, 2023 | 23.30 | 23.72 | 22.77 | 22.92 | 584,455 | -0.37(-1.59%) |
Jun 13, 2023 | 23.70 | 23.95 | 23.20 | 23.29 | 624,609 | -0.28(-1.19%) |
Jun 12, 2023 | 23.54 | 23.86 | 23.37 | 23.57 | 483,261 | +0.02(+0.08%) |
Jun 09, 2023 | 23.96 | 24.00 | 22.91 | 23.55 | 948,319 | +0.29(+1.25%) |
Jun 08, 2023 | 24.07 | 24.07 | 23.21 | 23.26 | 605,580 | -0.88(-3.65%) |
Jun 07, 2023 | 23.75 | 24.56 | 23.75 | 24.14 | 679,256 | +0.48(+2.03%) |
Jun 06, 2023 | 22.82 | 23.84 | 22.82 | 23.66 | 626,463 | +0.72(+3.14%) |
Jun 05, 2023 | 23.34 | 23.57 | 22.91 | 22.94 | 514,733 | -0.75(-3.17%) |
Jun 02, 2023 | 22.94 | 23.75 | 22.81 | 23.69 | 737,089 | +0.95(+4.18%) |
Jun 01, 2023 | 22.75 | 23.40 | 22.56 | 22.74 | 538,405 | -0.07(-0.31%) |
May 31, 2023 | 22.43 | 22.90 | 22.14 | 22.81 | 1,820,925 | +0.03(+0.13%) |
May 30, 2023 | 23.69 | 23.72 | 22.72 | 22.78 | 614,166 | -0.80(-3.39%) |
May 26, 2023 | 22.99 | 23.77 | 22.88 | 23.58 | 319,575 | +0.56(+2.45%) |
May 25, 2023 | 23.23 | 23.53 | 22.80 | 23.02 | 429,693 | -0.22(-0.97%) |
May 24, 2023 | 23.81 | 24.13 | 23.21 | 23.24 | 431,462 | -0.71(-2.96%) |
May 23, 2023 | 23.89 | 24.66 | 23.85 | 23.95 | 462,082 | -0.05(-0.21%) |
May 22, 2023 | 24.29 | 24.38 | 23.89 | 24.00 | 595,462 | -0.33(-1.36%) |
May 19, 2023 | 24.75 | 24.75 | 24.28 | 24.33 | 624,121 | -0.21(-0.86%) |
May 18, 2023 | 24.28 | 24.59 | 24.02 | 24.54 | 825,026 | +0.14(+0.57%) |
May 17, 2023 | 24.27 | 24.51 | 23.92 | 24.40 | 614,542 | +0.19(+0.78%) |
May 16, 2023 | 24.83 | 25.06 | 23.96 | 24.21 | 810,045 | -0.78(-3.12%) |
May 15, 2023 | 25.14 | 25.31 | 24.94 | 24.99 | 558,952 | -0.17(-0.68%) |
May 12, 2023 | 25.04 | 25.41 | 24.74 | 25.16 | 1,016,546 | +0.13(+0.52%) |
May 11, 2023 | 24.40 | 25.42 | 24.39 | 25.03 | 869,301 | +0.54(+2.20%) |
May 10, 2023 | 24.35 | 24.92 | 23.87 | 24.49 | 1,045,087 | +0.54(+2.25%) |
May 09, 2023 | 24.31 | 24.31 | 23.78 | 23.95 | 547,057 | -0.41(-1.68%) |
May 08, 2023 | 24.31 | 24.38 | 23.90 | 24.36 | 438,107 | +0.02(+0.08%) |
May 05, 2023 | 24.35 | 24.52 | 24.09 | 24.34 | 466,193 | +0.39(+1.63%) |
May 04, 2023 | 24.69 | 27.00 | 23.11 | 23.95 | 946,306 | -0.67(-2.72%) |
May 03, 2023 | 24.82 | 25.27 | 24.58 | 24.62 | 701,957 | -0.08(-0.32%) |
May 02, 2023 | 25.29 | 25.29 | 24.50 | 24.70 | 659,986 | -0.63(-2.49%) |