Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 40.41 | 40.47 | 40.10 | 40.20 | 99,488 | -0.07(-0.17%) |
Apr 29, 2024 | 39.86 | 40.39 | 39.86 | 40.27 | 232,670 | +0.60(+1.51%) |
Apr 26, 2024 | 39.42 | 39.79 | 39.35 | 39.67 | 167,929 | +0.91(+2.35%) |
Apr 25, 2024 | 38.37 | 38.76 | 38.26 | 38.76 | 50,171 | +0.18(+0.47%) |
Apr 24, 2024 | 38.44 | 38.60 | 38.36 | 38.58 | 36,171 | +0.30(+0.78%) |
Apr 23, 2024 | 38.30 | 38.38 | 38.25 | 38.28 | 19,638 | +0.01(+0.01%) |
Apr 22, 2024 | 38.42 | 38.47 | 38.20 | 38.27 | 69,124 | +0.06(+0.17%) |
Apr 19, 2024 | 38.23 | 38.38 | 38.20 | 38.21 | 54,930 | +0.51(+1.35%) |
Apr 18, 2024 | 37.63 | 37.93 | 37.55 | 37.70 | 40,301 | -0.02(-0.05%) |
Apr 17, 2024 | 38.00 | 38.04 | 37.63 | 37.72 | 178,214 | -0.21(-0.55%) |
Apr 16, 2024 | 37.96 | 38.11 | 37.77 | 37.93 | 28,942 | -0.44(-1.15%) |
Apr 15, 2024 | 38.66 | 38.83 | 38.23 | 38.37 | 117,377 | +0.20(+0.52%) |
Apr 12, 2024 | 38.51 | 38.70 | 38.01 | 38.17 | 75,153 | -0.69(-1.78%) |
Apr 11, 2024 | 38.80 | 38.98 | 38.76 | 38.86 | 25,078 | +0.05(+0.13%) |
Apr 10, 2024 | 39.00 | 39.00 | 38.59 | 38.81 | 83,953 | -0.34(-0.87%) |
Apr 09, 2024 | 39.21 | 39.33 | 39.08 | 39.15 | 170,076 | -0.18(-0.46%) |
Apr 08, 2024 | 38.80 | 39.34 | 38.80 | 39.33 | 128,719 | +0.53(+1.37%) |
Apr 05, 2024 | 38.05 | 38.93 | 38.00 | 38.80 | 214,417 | +1.93(+5.23%) |
Apr 04, 2024 | 36.69 | 37.10 | 36.69 | 36.87 | 130,158 | +0.69(+1.91%) |
Apr 03, 2024 | 36.12 | 36.41 | 36.11 | 36.18 | 215,794 | +0.06(+0.17%) |
Apr 02, 2024 | 36.60 | 36.60 | 36.03 | 36.12 | 110,759 | -0.39(-1.07%) |
Apr 01, 2024 | 36.69 | 36.90 | 36.39 | 36.51 | 190,027 | +0.57(+1.59%) |
Mar 28, 2024 | 35.80 | 36.03 | 35.78 | 35.94 | 152,262 | +0.92(+2.63%) |
Mar 27, 2024 | 35.00 | 35.11 | 34.79 | 35.02 | 182,336 | +0.12(+0.34%) |
Mar 26, 2024 | 35.21 | 35.21 | 34.77 | 34.90 | 117,611 | -0.99(-2.76%) |
Mar 25, 2024 | 36.51 | 36.60 | 35.85 | 35.89 | 46,317 | -0.37(-1.02%) |
Mar 22, 2024 | 36.39 | 36.40 | 36.20 | 36.26 | 53,850 | -0.17(-0.47%) |
Mar 21, 2024 | 36.20 | 36.82 | 36.20 | 36.43 | 67,262 | +1.00(+2.82%) |
Mar 20, 2024 | 35.14 | 35.51 | 35.14 | 35.43 | 101,318 | +0.25(+0.71%) |
Mar 19, 2024 | 34.93 | 35.23 | 34.93 | 35.18 | 58,851 | +0.68(+1.97%) |
Mar 18, 2024 | 34.65 | 34.65 | 34.40 | 34.50 | 123,187 | -0.52(-1.48%) |
Mar 15, 2024 | 35.09 | 35.16 | 34.91 | 35.02 | 40,409 | -0.13(-0.37%) |
Mar 14, 2024 | 35.27 | 35.40 | 35.02 | 35.15 | 73,897 | -0.23(-0.65%) |
Mar 13, 2024 | 35.63 | 35.74 | 35.38 | 35.38 | 109,177 | -0.62(-1.72%) |
Mar 12, 2024 | 36.11 | 36.15 | 35.77 | 36.00 | 192,423 | -0.27(-0.74%) |
Mar 11, 2024 | 36.86 | 36.86 | 36.24 | 36.27 | 387,438 | -0.13(-0.36%) |
Mar 08, 2024 | 36.64 | 36.64 | 36.35 | 36.40 | 230,192 | +0.21(+0.58%) |
Mar 07, 2024 | 36.08 | 36.25 | 35.95 | 36.19 | 187,595 | +0.91(+2.58%) |
Mar 06, 2024 | 35.52 | 35.52 | 35.21 | 35.28 | 294,288 | -0.56(-1.56%) |
Mar 05, 2024 | 36.08 | 36.18 | 35.55 | 35.84 | 463,215 | -0.36(-0.99%) |
Mar 04, 2024 | 36.29 | 36.34 | 36.10 | 36.20 | 301,242 | -0.83(-2.24%) |
Mar 01, 2024 | 37.31 | 37.31 | 37.01 | 37.03 | 289,326 | -0.46(-1.23%) |
Feb 29, 2024 | 37.31 | 37.67 | 37.30 | 37.49 | 288,597 | +0.19(+0.51%) |
Feb 28, 2024 | 37.16 | 37.43 | 37.09 | 37.30 | 165,241 | -0.40(-1.06%) |
Feb 27, 2024 | 38.22 | 38.22 | 37.38 | 37.70 | 188,182 | -0.62(-1.62%) |
Feb 26, 2024 | 37.81 | 38.49 | 37.80 | 38.32 | 94,147 | -0.18(-0.47%) |
Feb 23, 2024 | 38.35 | 38.50 | 38.29 | 38.50 | 52,740 | -0.01(-0.03%) |
Feb 22, 2024 | 38.35 | 38.62 | 38.34 | 38.51 | 61,507 | +0.09(+0.23%) |
Feb 21, 2024 | 38.13 | 38.45 | 38.03 | 38.42 | 127,546 | -0.07(-0.18%) |
Feb 20, 2024 | 38.42 | 38.58 | 38.42 | 38.49 | 72,494 | +0.06(+0.16%) |
Feb 16, 2024 | 38.28 | 38.50 | 38.25 | 38.43 | 111,055 | +0.14(+0.37%) |
Feb 15, 2024 | 37.98 | 38.43 | 37.98 | 38.29 | 97,796 | +0.77(+2.05%) |
Feb 14, 2024 | 37.27 | 37.63 | 37.25 | 37.52 | 46,834 | +0.30(+0.81%) |
Feb 13, 2024 | 37.59 | 37.59 | 37.06 | 37.22 | 124,287 | -0.82(-2.16%) |
Feb 12, 2024 | 37.76 | 38.15 | 37.76 | 38.04 | 77,023 | +0.37(+0.98%) |
Feb 09, 2024 | 37.34 | 37.68 | 37.34 | 37.67 | 48,073 | +0.55(+1.48%) |
Feb 08, 2024 | 37.27 | 37.36 | 37.08 | 37.12 | 82,717 | +0.46(+1.25%) |
Feb 07, 2024 | 37.13 | 37.13 | 36.66 | 36.66 | 198,749 | -0.47(-1.27%) |
Feb 06, 2024 | 36.99 | 37.16 | 36.97 | 37.13 | 154,937 | +0.39(+1.06%) |
Feb 05, 2024 | 36.39 | 36.75 | 36.39 | 36.74 | 82,627 | +0.82(+2.28%) |
Feb 02, 2024 | 36.31 | 36.42 | 35.52 | 35.92 | 327,157 | -0.58(-1.59%) |
Feb 01, 2024 | 36.35 | 36.57 | 36.29 | 36.50 | 164,798 | +0.70(+1.96%) |
Jan 31, 2024 | 35.81 | 36.15 | 35.72 | 35.80 | 79,693 | +0.08(+0.22%) |
Jan 30, 2024 | 35.78 | 35.80 | 35.60 | 35.72 | 35,545 | +0.01(+0.03%) |
Jan 29, 2024 | 35.51 | 35.91 | 35.51 | 35.71 | 90,171 | +0.42(+1.19%) |
Jan 26, 2024 | 35.05 | 35.34 | 35.05 | 35.29 | 125,425 | +0.70(+2.02%) |
Jan 25, 2024 | 34.42 | 34.61 | 34.40 | 34.59 | 38,795 | +0.17(+0.49%) |
Jan 24, 2024 | 34.19 | 34.49 | 34.19 | 34.42 | 123,159 | +0.84(+2.50%) |
Jan 23, 2024 | 33.70 | 33.70 | 33.42 | 33.58 | 53,075 | -0.18(-0.53%) |
Jan 22, 2024 | 33.97 | 33.97 | 33.67 | 33.76 | 51,297 | +0.06(+0.18%) |
Jan 19, 2024 | 33.82 | 33.83 | 33.63 | 33.70 | 78,979 | -0.04(-0.12%) |
Jan 18, 2024 | 33.99 | 34.12 | 33.70 | 33.74 | 117,100 | -0.12(-0.35%) |
Jan 17, 2024 | 33.82 | 33.99 | 33.81 | 33.86 | 33,741 | -0.14(-0.41%) |
Jan 16, 2024 | 33.98 | 34.15 | 33.92 | 34.00 | 45,995 | +0.19(+0.56%) |
Jan 12, 2024 | 34.16 | 34.37 | 33.79 | 33.81 | 51,218 | +0.20(+0.60%) |
Jan 11, 2024 | 33.43 | 33.65 | 33.42 | 33.61 | 102,523 | +0.09(+0.27%) |
Jan 10, 2024 | 33.37 | 33.59 | 33.34 | 33.52 | 88,977 | +0.49(+1.48%) |
Jan 09, 2024 | 32.89 | 33.08 | 32.84 | 33.03 | 71,913 | -0.44(-1.31%) |
Jan 08, 2024 | 33.09 | 33.49 | 33.09 | 33.47 | 146,348 | +0.85(+2.61%) |
Jan 05, 2024 | 32.38 | 32.68 | 32.36 | 32.62 | 43,952 | +0.35(+1.08%) |
Jan 04, 2024 | 32.03 | 32.35 | 32.03 | 32.27 | 200,236 | +0.63(+1.99%) |
Jan 03, 2024 | 32.10 | 32.10 | 31.63 | 31.64 | 228,794 | -1.01(-3.09%) |
Jan 02, 2024 | 32.45 | 32.67 | 32.43 | 32.65 | 70,401 | +0.37(+1.15%) |
Dec 29, 2023 | 32.40 | 32.60 | 32.19 | 32.28 | 81,268 | +0.19(+0.59%) |
Dec 28, 2023 | 31.80 | 32.18 | 31.80 | 32.09 | 90,824 | +0.47(+1.49%) |
Dec 27, 2023 | 31.83 | 31.83 | 31.55 | 31.62 | 95,820 | -0.21(-0.66%) |
Dec 26, 2023 | 32.29 | 32.37 | 31.75 | 31.83 | 262,936 | -1.27(-3.84%) |
Dec 22, 2023 | 33.33 | 33.33 | 32.97 | 33.10 | 201,686 | -0.82(-2.42%) |
Dec 21, 2023 | 33.79 | 33.92 | 33.79 | 33.92 | 78,302 | +0.62(+1.86%) |
Dec 20, 2023 | 33.51 | 33.60 | 33.27 | 33.30 | 90,888 | -0.39(-1.15%) |
Dec 19, 2023 | 33.65 | 33.73 | 33.54 | 33.69 | 136,989 | -0.26(-0.76%) |
Dec 18, 2023 | 33.92 | 34.01 | 33.78 | 33.94 | 61,185 | -0.70(-2.03%) |
Dec 15, 2023 | 34.59 | 34.92 | 34.59 | 34.65 | 75,939 | +0.58(+1.71%) |
Dec 14, 2023 | 34.00 | 34.21 | 33.94 | 34.06 | 102,407 | +0.94(+2.84%) |
Dec 13, 2023 | 33.16 | 33.21 | 32.71 | 33.12 | 215,484 | -0.53(-1.59%) |
Dec 12, 2023 | 33.66 | 33.77 | 33.60 | 33.66 | 76,270 | -0.12(-0.35%) |
Dec 11, 2023 | 34.04 | 34.09 | 33.65 | 33.78 | 87,612 | -0.78(-2.26%) |
Dec 08, 2023 | 34.71 | 34.71 | 34.47 | 34.56 | 33,421 | -0.29(-0.82%) |
Dec 07, 2023 | 34.51 | 34.92 | 34.51 | 34.84 | 30,797 | +0.44(+1.27%) |
Dec 06, 2023 | 34.70 | 34.70 | 34.41 | 34.41 | 80,712 | -0.91(-2.58%) |
Dec 05, 2023 | 35.26 | 35.49 | 35.24 | 35.32 | 57,143 | -0.10(-0.28%) |
Dec 04, 2023 | 35.43 | 35.56 | 35.33 | 35.42 | 100,064 | +0.11(+0.31%) |
Dec 01, 2023 | 34.90 | 35.31 | 34.74 | 35.31 | 40,263 | +0.41(+1.16%) |
Nov 30, 2023 | 34.98 | 35.01 | 34.72 | 34.90 | 51,835 | -0.34(-0.95%) |
Nov 29, 2023 | 35.24 | 35.27 | 35.05 | 35.24 | 112,204 | -0.44(-1.22%) |
Nov 28, 2023 | 35.33 | 35.68 | 35.31 | 35.68 | 53,306 | +0.12(+0.33%) |
Nov 27, 2023 | 35.63 | 35.68 | 35.44 | 35.56 | 103,607 | +0.63(+1.81%) |
Nov 24, 2023 | 34.92 | 34.99 | 34.80 | 34.92 | 150,500 | -0.18(-0.51%) |
Nov 22, 2023 | 35.23 | 35.33 | 35.06 | 35.10 | 50,633 | -0.24(-0.67%) |
Nov 21, 2023 | 35.22 | 35.50 | 35.22 | 35.34 | 41,354 | +0.11(+0.31%) |
Nov 20, 2023 | 34.87 | 35.23 | 34.87 | 35.23 | 62,776 | +0.44(+1.25%) |
Nov 17, 2023 | 34.59 | 34.83 | 34.59 | 34.80 | 101,785 | +0.53(+1.56%) |
Nov 16, 2023 | 34.20 | 34.29 | 34.15 | 34.26 | 60,108 | +0.39(+1.14%) |
Nov 15, 2023 | 33.91 | 34.00 | 33.66 | 33.88 | 67,425 | -0.07(-0.20%) |
Nov 14, 2023 | 33.71 | 34.09 | 33.70 | 33.94 | 74,302 | +0.55(+1.66%) |
Nov 13, 2023 | 33.73 | 33.80 | 33.35 | 33.39 | 223,087 | -0.90(-2.63%) |
Nov 10, 2023 | 34.65 | 34.65 | 34.25 | 34.29 | 39,857 | -0.42(-1.20%) |
Nov 09, 2023 | 34.71 | 34.93 | 34.69 | 34.71 | 65,013 | -0.20(-0.57%) |
Nov 08, 2023 | 35.18 | 35.18 | 34.78 | 34.90 | 80,390 | +0.02(+0.06%) |
Nov 07, 2023 | 34.92 | 35.14 | 34.74 | 34.88 | 100,204 | -0.20(-0.56%) |
Nov 06, 2023 | 34.99 | 35.13 | 34.78 | 35.08 | 128,826 | +0.65(+1.90%) |
Nov 03, 2023 | 33.83 | 34.50 | 33.71 | 34.43 | 80,822 | +0.24(+0.69%) |
Nov 02, 2023 | 34.06 | 34.39 | 33.77 | 34.19 | 169,959 | +0.56(+1.68%) |
Nov 01, 2023 | 32.82 | 33.74 | 32.47 | 33.63 | 80,087 | -0.17(-0.50%) |
Oct 31, 2023 | 34.07 | 34.07 | 33.45 | 33.80 | 86,319 | -0.62(-1.81%) |
Oct 30, 2023 | 34.28 | 34.66 | 34.24 | 34.42 | 64,734 | +0.77(+2.29%) |
Oct 27, 2023 | 33.91 | 34.64 | 33.53 | 33.65 | 176,941 | -0.74(-2.16%) |
Oct 26, 2023 | 34.27 | 34.56 | 34.06 | 34.39 | 186,223 | +0.72(+2.15%) |
Oct 25, 2023 | 34.81 | 34.81 | 33.22 | 33.67 | 207,267 | -2.15(-6.00%) |
Oct 24, 2023 | 35.57 | 36.06 | 35.57 | 35.81 | 113,198 | +0.99(+2.84%) |
Oct 23, 2023 | 34.57 | 35.09 | 34.57 | 34.83 | 104,176 | +0.91(+2.68%) |
Oct 20, 2023 | 34.21 | 34.21 | 33.68 | 33.91 | 107,911 | -0.79(-2.28%) |
Oct 19, 2023 | 35.15 | 35.44 | 34.64 | 34.71 | 142,486 | -0.84(-2.37%) |
Oct 18, 2023 | 35.74 | 35.80 | 35.43 | 35.55 | 115,670 | -1.00(-2.74%) |
Oct 17, 2023 | 36.55 | 36.98 | 36.47 | 36.55 | 85,222 | +0.30(+0.82%) |
Oct 16, 2023 | 36.46 | 36.65 | 36.17 | 36.25 | 71,939 | -0.71(-1.93%) |
Oct 13, 2023 | 37.15 | 37.37 | 36.83 | 36.96 | 107,537 | -0.71(-1.89%) |
Oct 12, 2023 | 37.59 | 37.68 | 36.68 | 37.68 | 97,325 | -0.31(-0.81%) |
Oct 11, 2023 | 38.35 | 38.35 | 37.96 | 37.98 | 89,346 | -0.52(-1.36%) |
Oct 10, 2023 | 38.29 | 38.71 | 38.29 | 38.51 | 87,085 | +0.81(+2.15%) |
Oct 09, 2023 | 38.39 | 38.39 | 37.60 | 37.70 | 124,260 | -1.39(-3.55%) |
Oct 06, 2023 | 38.91 | 39.09 | 38.82 | 39.08 | 52,882 | +0.46(+1.18%) |
Oct 05, 2023 | 38.43 | 38.98 | 38.24 | 38.63 | 183,576 | +0.22(+0.57%) |
Oct 04, 2023 | 38.81 | 38.81 | 38.24 | 38.41 | 192,187 | -0.75(-1.92%) |
Oct 03, 2023 | 39.07 | 39.35 | 38.84 | 39.16 | 143,111 | +0.32(+0.82%) |
Oct 02, 2023 | 38.96 | 39.08 | 38.82 | 38.84 | 173,066 | +0.68(+1.79%) |
Sep 29, 2023 | 38.44 | 38.64 | 38.16 | 38.16 | 320,309 | +0.51(+1.37%) |
Sep 28, 2023 | 37.78 | 37.88 | 37.61 | 37.65 | 75,385 | -0.15(-0.39%) |
Sep 27, 2023 | 37.95 | 38.15 | 37.72 | 37.79 | 130,471 | -0.31(-0.81%) |
Sep 26, 2023 | 38.40 | 38.68 | 38.07 | 38.10 | 128,617 | -0.38(-0.98%) |
Sep 25, 2023 | 37.89 | 38.56 | 38.39 | 38.48 | 172,524 | +1.28(+3.43%) |
Sep 22, 2023 | 37.28 | 37.42 | 37.15 | 37.20 | 61,108 | +0.13(+0.35%) |
Sep 21, 2023 | 36.79 | 37.20 | 36.55 | 37.07 | 125,820 | +1.13(+3.14%) |
Sep 20, 2023 | 36.30 | 36.33 | 35.89 | 35.94 | 94,520 | -0.16(-0.44%) |
Sep 19, 2023 | 35.80 | 36.34 | 35.78 | 36.10 | 249,782 | +0.30(+0.83%) |
Sep 18, 2023 | 36.37 | 36.39 | 35.77 | 35.80 | 244,837 | -1.31(-3.52%) |
Sep 15, 2023 | 37.60 | 37.60 | 37.01 | 37.11 | 187,396 | -0.70(-1.86%) |
Sep 14, 2023 | 36.71 | 37.87 | 36.71 | 37.81 | 262,686 | +0.50(+1.35%) |
Sep 13, 2023 | 37.23 | 37.79 | 36.73 | 37.31 | 145,377 | -0.64(-1.69%) |
Sep 12, 2023 | 38.29 | 38.62 | 37.87 | 37.95 | 110,082 | -0.07(-0.18%) |
Sep 11, 2023 | 38.41 | 38.44 | 37.86 | 38.02 | 126,693 | -0.84(-2.16%) |
Sep 08, 2023 | 38.97 | 39.09 | 38.77 | 38.86 | 91,962 | -0.08(-0.20%) |
Sep 07, 2023 | 38.51 | 39.05 | 38.48 | 38.94 | 88,222 | +0.80(+2.10%) |
Sep 06, 2023 | 38.37 | 38.66 | 38.01 | 38.14 | 170,921 | -0.23(-0.59%) |
Sep 05, 2023 | 37.81 | 38.45 | 37.81 | 38.37 | 185,267 | +0.63(+1.68%) |
Sep 01, 2023 | 37.42 | 37.78 | 37.30 | 37.73 | 62,646 | +0.65(+1.76%) |
Aug 31, 2023 | 37.10 | 37.31 | 36.87 | 37.08 | 79,099 | -0.15(-0.40%) |
Aug 30, 2023 | 37.09 | 37.40 | 36.94 | 37.23 | 64,861 | -0.13(-0.34%) |
Aug 29, 2023 | 37.46 | 37.58 | 36.97 | 37.36 | 188,563 | -0.26(-0.70%) |
Aug 28, 2023 | 37.35 | 37.73 | 37.35 | 37.62 | 245,178 | +1.02(+2.80%) |
Aug 25, 2023 | 35.79 | 36.60 | 35.50 | 36.60 | 88,425 | +0.41(+1.12%) |
Aug 24, 2023 | 36.49 | 37.21 | 36.12 | 36.19 | 237,329 | +1.23(+3.51%) |
Aug 23, 2023 | 35.70 | 35.70 | 34.85 | 34.96 | 70,067 | -0.81(-2.27%) |
Aug 22, 2023 | 35.53 | 36.01 | 35.30 | 35.78 | 187,857 | -0.25(-0.69%) |
Aug 21, 2023 | 35.59 | 36.06 | 35.59 | 36.02 | 214,668 | +1.34(+3.85%) |
Aug 18, 2023 | 35.16 | 35.31 | 34.13 | 34.69 | 275,829 | -0.94(-2.64%) |
Aug 17, 2023 | 35.53 | 35.72 | 35.36 | 35.63 | 113,571 | +0.34(+0.95%) |
Aug 16, 2023 | 35.33 | 35.66 | 35.23 | 35.29 | 91,421 | -0.09(-0.25%) |
Aug 15, 2023 | 35.46 | 35.50 | 34.76 | 35.38 | 272,286 | -0.39(-1.08%) |
Aug 14, 2023 | 35.70 | 35.85 | 35.35 | 35.77 | 291,395 | +0.15(+0.42%) |
Aug 11, 2023 | 35.17 | 35.74 | 35.04 | 35.62 | 151,224 | +1.36(+3.96%) |
Aug 10, 2023 | 35.08 | 35.43 | 34.17 | 34.26 | 110,625 | -1.13(-3.19%) |
Aug 09, 2023 | 34.68 | 35.40 | 34.65 | 35.39 | 113,718 | +1.05(+3.05%) |
Aug 08, 2023 | 34.37 | 34.50 | 33.97 | 34.34 | 166,977 | -0.30(-0.86%) |
Aug 07, 2023 | 34.48 | 34.65 | 34.39 | 34.64 | 126,691 | +0.41(+1.19%) |
Aug 04, 2023 | 34.06 | 34.37 | 34.06 | 34.23 | 115,752 | +0.84(+2.52%) |
Aug 03, 2023 | 33.50 | 33.70 | 33.22 | 33.39 | 123,062 | -0.12(-0.35%) |
Aug 02, 2023 | 33.64 | 33.98 | 33.44 | 33.51 | 209,982 | +0.51(+1.56%) |
Aug 01, 2023 | 33.49 | 33.57 | 32.92 | 32.99 | 153,686 | -0.47(-1.39%) |
Jul 31, 2023 | 33.33 | 33.55 | 33.26 | 33.46 | 179,309 | +0.48(+1.47%) |
Jul 28, 2023 | 32.65 | 33.08 | 32.64 | 32.97 | 202,048 | +1.11(+3.48%) |
Jul 27, 2023 | 31.47 | 31.97 | 31.41 | 31.87 | 225,189 | +0.60(+1.93%) |
Jul 26, 2023 | 30.82 | 31.34 | 30.82 | 31.26 | 191,888 | +0.91(+3.00%) |
Jul 25, 2023 | 30.56 | 30.74 | 30.25 | 30.35 | 199,021 | -0.31(-1.00%) |
Jul 24, 2023 | 31.28 | 31.42 | 30.59 | 30.66 | 260,336 | -0.30(-0.96%) |
Jul 21, 2023 | 30.80 | 31.15 | 30.59 | 30.96 | 59,221 | -0.15(-0.48%) |
Jul 20, 2023 | 30.88 | 31.17 | 30.74 | 31.10 | 59,114 | +0.27(+0.87%) |
Jul 19, 2023 | 29.80 | 30.89 | 29.80 | 30.84 | 173,552 | +1.41(+4.77%) |
Jul 18, 2023 | 30.37 | 30.63 | 29.43 | 29.43 | 317,574 | -1.86(-5.95%) |
Jul 17, 2023 | 31.10 | 31.38 | 31.08 | 31.29 | 151,841 | +0.33(+1.05%) |
Jul 14, 2023 | 30.59 | 30.97 | 30.59 | 30.97 | 72,057 | +0.34(+1.10%) |
Jul 13, 2023 | 30.52 | 30.68 | 30.41 | 30.63 | 149,642 | +0.24(+0.78%) |
Jul 12, 2023 | 30.48 | 30.67 | 30.32 | 30.39 | 176,549 | -0.09(-0.29%) |
Jul 11, 2023 | 30.76 | 30.76 | 30.37 | 30.48 | 196,881 | +0.08(+0.28%) |
Jul 10, 2023 | 29.83 | 30.43 | 29.83 | 30.40 | 161,950 | +0.76(+2.55%) |
Jul 07, 2023 | 29.66 | 29.75 | 29.39 | 29.64 | 244,854 | +0.17(+0.57%) |
Jul 06, 2023 | 29.63 | 29.75 | 29.36 | 29.47 | 142,976 | +0.18(+0.61%) |
Jul 05, 2023 | 28.99 | 29.37 | 28.99 | 29.29 | 171,759 | +0.44(+1.51%) |
Jul 03, 2023 | 28.64 | 29.01 | 28.64 | 28.86 | 292,497 | +0.90(+3.22%) |
Jun 30, 2023 | 28.09 | 28.09 | 27.71 | 27.96 | 99,209 | +0.28(+1.00%) |
Jun 29, 2023 | 27.48 | 27.78 | 27.48 | 27.68 | 51,152 | -0.05(-0.18%) |
Jun 28, 2023 | 27.65 | 27.78 | 27.65 | 27.73 | 52,126 | -0.03(-0.11%) |
Jun 27, 2023 | 27.82 | 27.84 | 27.71 | 27.76 | 93,002 | -0.06(-0.21%) |
Jun 26, 2023 | 27.86 | 28.16 | 27.75 | 27.82 | 329,868 | -0.10(-0.35%) |
Jun 23, 2023 | 27.40 | 27.96 | 27.32 | 27.92 | 428,329 | +0.39(+1.40%) |
Jun 22, 2023 | 27.80 | 27.90 | 27.50 | 27.53 | 265,245 | -0.26(-0.93%) |
Jun 21, 2023 | 27.92 | 27.92 | 27.52 | 27.79 | 267,115 | -0.18(-0.64%) |
Jun 20, 2023 | 27.99 | 28.06 | 27.75 | 27.97 | 148,035 | -1.04(-3.58%) |
Jun 16, 2023 | 29.31 | 29.43 | 28.91 | 29.01 | 455,979 | -0.10(-0.34%) |
Jun 15, 2023 | 28.52 | 29.18 | 28.48 | 29.11 | 138,167 | +0.54(+1.91%) |
Jun 14, 2023 | 28.24 | 28.63 | 28.20 | 28.56 | 164,481 | -0.06(-0.21%) |
Jun 13, 2023 | 29.11 | 29.11 | 28.50 | 28.62 | 252,947 | -0.73(-2.49%) |
Jun 12, 2023 | 29.89 | 29.89 | 29.35 | 29.35 | 213,266 | -0.63(-2.11%) |
Jun 09, 2023 | 29.95 | 30.12 | 29.89 | 29.99 | 225,025 | +0.37(+1.24%) |
Jun 08, 2023 | 29.05 | 29.74 | 28.71 | 29.62 | 467,301 | -0.03(-0.10%) |
Jun 07, 2023 | 30.09 | 30.23 | 29.64 | 29.65 | 258,708 | -1.53(-4.90%) |
Jun 06, 2023 | 31.10 | 31.20 | 30.86 | 31.18 | 161,728 | -0.20(-0.64%) |
Jun 05, 2023 | 31.03 | 31.44 | 31.03 | 31.38 | 233,433 | +0.89(+2.92%) |
Jun 02, 2023 | 30.23 | 30.78 | 30.01 | 30.49 | 396,287 | +0.92(+3.11%) |
Jun 01, 2023 | 29.44 | 29.64 | 29.19 | 29.57 | 310,309 | +0.53(+1.81%) |
May 31, 2023 | 29.88 | 29.88 | 28.98 | 29.04 | 295,586 | -0.90(-3.00%) |
May 30, 2023 | 30.14 | 30.28 | 29.81 | 29.94 | 674,396 | +1.65(+5.82%) |
May 26, 2023 | 28.09 | 28.56 | 28.09 | 28.30 | 594,461 | +0.83(+3.03%) |
May 25, 2023 | 27.47 | 27.55 | 27.30 | 27.46 | 856,127 | -0.04(-0.14%) |
May 24, 2023 | 27.70 | 27.78 | 27.49 | 27.50 | 228,614 | -0.46(-1.64%) |
May 23, 2023 | 28.20 | 28.20 | 27.86 | 27.96 | 121,884 | +0.00(+0.00%) |
May 22, 2023 | 28.13 | 28.36 | 27.75 | 27.96 | 278,312 | -0.19(-0.68%) |
May 19, 2023 | 28.42 | 28.42 | 27.61 | 28.15 | 766,284 | -0.15(-0.54%) |
May 18, 2023 | 28.75 | 28.79 | 28.23 | 28.30 | 229,664 | -1.07(-3.65%) |
May 17, 2023 | 29.37 | 29.55 | 29.08 | 29.38 | 493,147 | +0.36(+1.25%) |
May 16, 2023 | 28.71 | 29.24 | 28.56 | 29.01 | 757,611 | +0.60(+2.12%) |
May 15, 2023 | 29.24 | 29.48 | 28.09 | 28.41 | 1,339,152 | -2.60(-8.39%) |
May 12, 2023 | 31.35 | 31.35 | 30.72 | 31.01 | 1,593,371 | -0.98(-3.05%) |
May 11, 2023 | 31.21 | 32.01 | 31.16 | 31.99 | 776,433 | +2.74(+9.36%) |
May 10, 2023 | 29.25 | 29.33 | 28.98 | 29.25 | 225,456 | -0.17(-0.59%) |
May 09, 2023 | 29.38 | 29.60 | 29.10 | 29.42 | 238,695 | +0.05(+0.16%) |
May 08, 2023 | 28.89 | 29.55 | 28.83 | 29.38 | 320,385 | +1.13(+4.00%) |
May 05, 2023 | 28.48 | 28.48 | 28.12 | 28.25 | 163,967 | -0.50(-1.73%) |
May 04, 2023 | 28.94 | 29.11 | 28.54 | 28.75 | 102,773 | -0.05(-0.17%) |
May 03, 2023 | 28.20 | 29.08 | 27.98 | 28.79 | 461,434 | -0.16(-0.56%) |
May 02, 2023 | 29.49 | 29.50 | 28.75 | 28.96 | 524,215 | -0.56(-1.91%) |