Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 25.54 | 25.59 | 24.00 | 24.06 | 2,461,469 | -1.49(-5.83%) |
Apr 29, 2024 | 24.75 | 25.61 | 24.71 | 25.55 | 2,148,671 | +1.28(+5.27%) |
Apr 26, 2024 | 24.37 | 24.60 | 24.19 | 24.27 | 1,835,033 | -0.13(-0.53%) |
Apr 25, 2024 | 24.98 | 25.05 | 24.10 | 24.40 | 2,035,127 | -0.80(-3.17%) |
Apr 24, 2024 | 25.25 | 25.42 | 24.96 | 25.20 | 1,392,406 | -0.11(-0.43%) |
Apr 23, 2024 | 24.70 | 25.55 | 24.70 | 25.31 | 2,739,986 | +0.61(+2.47%) |
Apr 22, 2024 | 24.60 | 24.83 | 24.39 | 24.70 | 2,157,941 | +0.36(+1.48%) |
Apr 19, 2024 | 24.15 | 24.66 | 24.15 | 24.34 | 3,425,654 | +0.13(+0.54%) |
Apr 18, 2024 | 24.36 | 24.39 | 23.98 | 24.21 | 2,115,568 | +0.01(+0.04%) |
Apr 17, 2024 | 24.62 | 24.93 | 24.19 | 24.20 | 1,773,586 | -0.26(-1.06%) |
Apr 16, 2024 | 24.90 | 24.95 | 24.32 | 24.46 | 1,793,189 | -0.40(-1.61%) |
Apr 15, 2024 | 25.83 | 25.93 | 24.77 | 24.86 | 2,525,916 | -0.56(-2.20%) |
Apr 12, 2024 | 26.00 | 26.04 | 25.35 | 25.42 | 2,452,630 | -0.70(-2.68%) |
Apr 11, 2024 | 26.13 | 26.38 | 26.00 | 26.12 | 1,422,732 | +0.09(+0.35%) |
Apr 10, 2024 | 26.52 | 26.56 | 25.73 | 26.03 | 3,087,657 | -0.68(-2.55%) |
Apr 09, 2024 | 26.84 | 26.99 | 26.16 | 26.71 | 2,789,036 | +0.06(+0.23%) |
Apr 08, 2024 | 27.30 | 27.37 | 26.60 | 26.65 | 4,787,192 | -0.63(-2.31%) |
Apr 05, 2024 | 27.27 | 27.41 | 26.91 | 27.28 | 1,523,129 | +0.05(+0.18%) |
Apr 04, 2024 | 27.59 | 28.12 | 27.17 | 27.23 | 4,688,105 | -0.26(-0.95%) |
Apr 03, 2024 | 28.48 | 28.66 | 27.38 | 27.49 | 2,061,322 | -0.95(-3.34%) |
Apr 02, 2024 | 29.39 | 29.39 | 28.26 | 28.44 | 1,824,656 | -0.85(-2.90%) |
Apr 01, 2024 | 29.95 | 30.00 | 29.22 | 29.29 | 1,039,633 | -0.42(-1.41%) |
Mar 28, 2024 | 29.50 | 29.72 | 29.72 | 29.71 | 1,625,109 | +0.19(+0.64%) |
Mar 27, 2024 | 28.98 | 29.53 | 28.97 | 29.52 | 1,613,470 | +0.64(+2.22%) |
Mar 26, 2024 | 29.15 | 29.30 | 28.86 | 28.88 | 16,962,008 | +0.07(+0.24%) |
Mar 25, 2024 | 28.77 | 29.16 | 28.70 | 28.81 | 1,187,023 | +0.07(+0.24%) |
Mar 22, 2024 | 28.95 | 28.96 | 28.61 | 28.74 | 2,173,128 | -0.17(-0.59%) |
Mar 21, 2024 | 28.75 | 29.12 | 28.66 | 28.91 | 2,154,728 | +0.31(+1.08%) |
Mar 20, 2024 | 29.35 | 29.45 | 28.52 | 28.60 | 2,342,873 | -0.90(-3.05%) |
Mar 19, 2024 | 29.64 | 29.78 | 29.20 | 29.50 | 1,741,639 | -0.14(-0.47%) |
Mar 18, 2024 | 29.71 | 29.84 | 29.54 | 29.64 | 1,085,778 | -0.07(-0.24%) |
Mar 15, 2024 | 29.80 | 29.91 | 29.60 | 29.71 | 2,274,756 | -0.06(-0.20%) |
Mar 14, 2024 | 30.12 | 30.19 | 29.68 | 29.77 | 2,060,616 | -0.33(-1.10%) |
Mar 13, 2024 | 30.19 | 30.78 | 30.05 | 30.10 | 2,053,846 | +0.16(+0.53%) |
Mar 12, 2024 | 30.19 | 30.22 | 29.73 | 29.94 | 11,054,330 | -0.18(-0.60%) |
Mar 11, 2024 | 29.71 | 30.23 | 29.66 | 30.12 | 1,704,542 | +0.37(+1.24%) |
Mar 08, 2024 | 29.38 | 29.99 | 29.28 | 29.75 | 3,937,378 | +0.53(+1.81%) |
Mar 07, 2024 | 29.50 | 29.84 | 29.14 | 29.22 | 1,305,096 | -0.03(-0.10%) |
Mar 06, 2024 | 29.35 | 29.67 | 29.03 | 29.25 | 3,449,330 | -0.06(-0.20%) |
Mar 05, 2024 | 28.60 | 29.43 | 28.60 | 29.31 | 2,786,973 | +0.55(+1.91%) |
Mar 04, 2024 | 28.44 | 29.02 | 28.18 | 28.76 | 1,580,807 | +0.20(+0.70%) |
Mar 01, 2024 | 29.04 | 29.04 | 28.53 | 28.56 | 1,798,161 | -0.42(-1.45%) |
Feb 29, 2024 | 29.25 | 29.55 | 28.56 | 28.98 | 3,395,708 | -0.13(-0.45%) |
Feb 28, 2024 | 30.36 | 30.74 | 29.04 | 29.11 | 2,028,475 | -1.12(-3.70%) |
Feb 27, 2024 | 30.10 | 30.42 | 29.88 | 30.23 | 1,596,766 | +0.21(+0.70%) |
Feb 26, 2024 | 30.12 | 30.50 | 30.00 | 30.02 | 1,071,719 | -0.14(-0.46%) |
Feb 23, 2024 | 29.73 | 30.21 | 29.67 | 30.16 | 1,078,228 | +0.57(+1.93%) |
Feb 22, 2024 | 29.56 | 30.02 | 29.41 | 29.59 | 1,578,355 | +0.06(+0.20%) |
Feb 21, 2024 | 29.83 | 29.94 | 29.39 | 29.53 | 1,241,343 | -0.34(-1.14%) |
Feb 20, 2024 | 30.05 | 30.45 | 29.73 | 29.87 | 991,153 | -0.14(-0.47%) |
Feb 16, 2024 | 30.05 | 30.40 | 29.67 | 30.01 | 1,383,620 | -0.01(-0.03%) |
Feb 15, 2024 | 30.12 | 30.31 | 30.00 | 30.02 | 1,284,269 | +0.00(+0.02%) |
Feb 14, 2024 | 29.92 | 30.20 | 29.75 | 30.02 | 1,073,437 | +0.25(+0.82%) |
Feb 13, 2024 | 30.60 | 30.60 | 29.61 | 29.77 | 2,220,444 | -0.88(-2.87%) |
Feb 12, 2024 | 30.19 | 30.76 | 30.07 | 30.65 | 819,709 | +0.46(+1.52%) |
Feb 09, 2024 | 30.23 | 30.46 | 30.02 | 30.19 | 1,338,021 | -0.04(-0.13%) |
Feb 08, 2024 | 30.75 | 30.83 | 30.16 | 30.23 | 1,878,960 | -0.41(-1.34%) |
Feb 07, 2024 | 30.68 | 30.91 | 30.32 | 30.64 | 1,036,641 | +0.01(+0.03%) |
Feb 06, 2024 | 30.67 | 30.74 | 30.37 | 30.63 | 961,514 | +0.02(+0.07%) |
Feb 05, 2024 | 30.68 | 30.74 | 30.20 | 30.61 | 951,747 | -0.07(-0.23%) |
Feb 02, 2024 | 31.09 | 31.18 | 30.46 | 30.68 | 1,056,259 | -0.37(-1.19%) |
Feb 01, 2024 | 30.50 | 31.05 | 30.50 | 31.05 | 2,312,237 | +0.69(+2.27%) |
Jan 31, 2024 | 30.25 | 30.59 | 30.19 | 30.36 | 1,983,952 | +0.19(+0.63%) |
Jan 30, 2024 | 30.56 | 30.56 | 29.92 | 30.17 | 3,187,384 | -0.21(-0.69%) |
Jan 29, 2024 | 31.19 | 31.32 | 30.36 | 30.38 | 1,661,581 | -0.52(-1.68%) |
Jan 26, 2024 | 31.12 | 31.66 | 30.86 | 30.90 | 1,941,937 | -0.04(-0.13%) |
Jan 25, 2024 | 31.11 | 31.41 | 30.93 | 30.94 | 1,112,832 | -0.20(-0.64%) |
Jan 24, 2024 | 31.13 | 31.27 | 30.95 | 31.14 | 1,813,878 | +0.19(+0.61%) |
Jan 23, 2024 | 31.00 | 31.12 | 30.51 | 30.95 | 2,739,726 | -0.03(-0.10%) |
Jan 22, 2024 | 31.33 | 31.59 | 30.95 | 30.98 | 1,460,365 | -0.23(-0.74%) |
Jan 19, 2024 | 31.23 | 31.52 | 30.91 | 31.21 | 1,925,543 | +0.10(+0.32%) |
Jan 18, 2024 | 30.73 | 31.19 | 30.52 | 31.11 | 2,098,019 | +0.52(+1.70%) |
Jan 17, 2024 | 30.29 | 30.65 | 30.15 | 30.59 | 1,910,689 | +0.17(+0.56%) |
Jan 16, 2024 | 30.40 | 30.60 | 30.24 | 30.42 | 2,423,075 | +0.02(+0.07%) |
Jan 12, 2024 | 30.05 | 30.53 | 30.01 | 30.40 | 1,670,540 | +0.50(+1.67%) |
Jan 11, 2024 | 30.52 | 30.58 | 29.83 | 29.90 | 1,568,657 | -0.70(-2.29%) |
Jan 10, 2024 | 30.51 | 30.81 | 30.38 | 30.60 | 1,258,057 | +0.16(+0.53%) |
Jan 09, 2024 | 30.08 | 30.60 | 29.96 | 30.44 | 1,342,076 | +0.27(+0.89%) |
Jan 08, 2024 | 30.66 | 30.72 | 29.91 | 30.17 | 2,605,917 | -0.03(-0.10%) |
Jan 05, 2024 | 30.58 | 30.66 | 30.02 | 30.20 | 3,074,884 | +0.29(+0.97%) |
Jan 04, 2024 | 29.95 | 30.17 | 29.75 | 29.91 | 2,548,268 | +0.10(+0.34%) |
Jan 03, 2024 | 29.02 | 30.07 | 28.88 | 29.81 | 2,932,704 | +0.58(+1.98%) |
Jan 02, 2024 | 28.64 | 29.48 | 28.60 | 29.23 | 1,554,713 | +0.45(+1.56%) |
Dec 29, 2023 | 28.66 | 28.91 | 28.49 | 28.78 | 1,241,233 | +0.03(+0.10%) |
Dec 28, 2023 | 28.54 | 28.98 | 28.52 | 28.75 | 592,561 | +0.12(+0.42%) |
Dec 27, 2023 | 28.84 | 28.98 | 28.57 | 28.63 | 623,193 | -0.22(-0.76%) |
Dec 26, 2023 | 28.76 | 29.08 | 28.61 | 28.85 | 612,368 | +0.06(+0.21%) |
Dec 22, 2023 | 28.69 | 29.01 | 28.54 | 28.79 | 859,154 | +0.16(+0.56%) |
Dec 21, 2023 | 28.34 | 28.65 | 27.99 | 28.63 | 824,017 | +0.58(+2.07%) |
Dec 20, 2023 | 28.33 | 28.58 | 28.04 | 28.05 | 1,279,751 | -0.28(-0.99%) |
Dec 19, 2023 | 27.86 | 28.38 | 27.68 | 28.33 | 1,343,301 | +0.59(+2.13%) |
Dec 18, 2023 | 27.97 | 27.98 | 27.29 | 27.74 | 1,858,630 | -0.10(-0.36%) |
Dec 15, 2023 | 28.17 | 28.35 | 27.12 | 27.84 | 2,746,289 | -0.40(-1.42%) |
Dec 14, 2023 | 27.97 | 28.60 | 27.65 | 28.24 | 2,372,510 | +0.60(+2.17%) |
Dec 13, 2023 | 27.16 | 28.02 | 26.80 | 27.64 | 3,091,570 | +0.61(+2.26%) |
Dec 12, 2023 | 27.63 | 27.99 | 26.82 | 27.03 | 4,207,178 | +0.23(+0.86%) |
Dec 11, 2023 | 26.63 | 27.09 | 26.47 | 26.80 | 869,051 | +0.16(+0.60%) |
Dec 08, 2023 | 26.42 | 26.79 | 26.39 | 26.64 | 881,378 | +0.14(+0.53%) |
Dec 07, 2023 | 26.53 | 26.80 | 26.24 | 26.50 | 918,621 | +0.11(+0.42%) |
Dec 06, 2023 | 26.26 | 26.57 | 26.15 | 26.39 | 922,216 | +0.19(+0.73%) |
Dec 05, 2023 | 26.26 | 26.50 | 25.91 | 26.20 | 1,207,666 | -0.19(-0.72%) |
Dec 04, 2023 | 27.20 | 27.30 | 26.32 | 26.39 | 1,374,685 | -0.95(-3.47%) |
Dec 01, 2023 | 26.95 | 27.37 | 26.84 | 27.34 | 796,975 | +0.35(+1.30%) |
Nov 30, 2023 | 27.04 | 27.18 | 26.57 | 26.99 | 1,754,055 | +0.05(+0.19%) |
Nov 29, 2023 | 27.01 | 27.03 | 26.68 | 26.94 | 880,065 | +0.03(+0.11%) |
Nov 28, 2023 | 26.81 | 26.93 | 26.57 | 26.91 | 916,020 | +0.12(+0.45%) |
Nov 27, 2023 | 26.73 | 26.86 | 26.52 | 26.79 | 783,698 | -0.07(-0.26%) |
Nov 24, 2023 | 26.75 | 26.99 | 26.70 | 26.86 | 280,571 | +0.14(+0.52%) |
Nov 22, 2023 | 26.38 | 26.75 | 26.32 | 26.72 | 775,369 | +0.40(+1.52%) |
Nov 21, 2023 | 26.38 | 26.53 | 26.11 | 26.32 | 699,633 | -0.15(-0.57%) |
Nov 20, 2023 | 26.07 | 26.51 | 26.01 | 26.47 | 865,264 | +0.49(+1.89%) |
Nov 17, 2023 | 26.40 | 26.47 | 25.64 | 25.98 | 1,396,632 | -0.39(-1.48%) |
Nov 16, 2023 | 26.60 | 26.60 | 26.07 | 26.37 | 755,623 | +0.23(+0.88%) |
Nov 15, 2023 | 26.49 | 27.01 | 26.13 | 26.14 | 1,266,216 | +0.34(+1.32%) |
Nov 14, 2023 | 25.74 | 25.92 | 25.55 | 25.80 | 661,110 | +0.50(+1.98%) |
Nov 13, 2023 | 25.27 | 25.52 | 24.95 | 25.30 | 647,395 | -0.13(-0.53%) |
Nov 10, 2023 | 25.16 | 25.51 | 24.98 | 25.43 | 548,492 | +0.33(+1.33%) |
Nov 09, 2023 | 25.15 | 25.20 | 24.88 | 25.10 | 837,549 | +0.10(+0.40%) |
Nov 08, 2023 | 25.19 | 25.39 | 24.80 | 25.00 | 931,870 | -0.20(-0.79%) |
Nov 07, 2023 | 25.40 | 25.69 | 25.18 | 25.20 | 1,101,789 | -0.28(-1.10%) |
Nov 06, 2023 | 25.92 | 26.19 | 25.46 | 25.48 | 798,743 | -0.62(-2.38%) |
Nov 03, 2023 | 24.61 | 26.90 | 23.70 | 26.10 | 1,524,676 | +0.35(+1.36%) |
Nov 02, 2023 | 25.22 | 25.96 | 25.22 | 25.75 | 1,049,109 | +0.63(+2.51%) |
Nov 01, 2023 | 24.45 | 25.12 | 24.25 | 25.12 | 889,377 | +0.57(+2.32%) |
Oct 31, 2023 | 24.19 | 24.64 | 24.14 | 24.55 | 1,137,442 | +0.44(+1.82%) |
Oct 30, 2023 | 24.00 | 24.24 | 23.89 | 24.11 | 904,949 | +0.26(+1.09%) |
Oct 27, 2023 | 24.11 | 24.15 | 23.65 | 23.85 | 951,913 | -0.27(-1.12%) |
Oct 26, 2023 | 24.39 | 24.40 | 23.92 | 24.12 | 889,591 | -0.33(-1.35%) |
Oct 25, 2023 | 24.67 | 24.78 | 24.20 | 24.45 | 819,131 | -0.32(-1.29%) |
Oct 24, 2023 | 25.02 | 25.16 | 24.64 | 24.77 | 756,555 | +0.04(+0.16%) |
Oct 23, 2023 | 24.94 | 25.04 | 24.46 | 24.73 | 784,478 | -0.28(-1.12%) |
Oct 20, 2023 | 25.18 | 25.33 | 24.88 | 25.01 | 689,591 | -0.22(-0.87%) |
Oct 19, 2023 | 25.64 | 25.86 | 25.22 | 25.23 | 638,053 | -0.37(-1.45%) |
Oct 18, 2023 | 26.09 | 26.19 | 25.44 | 25.60 | 595,444 | -0.70(-2.66%) |
Oct 17, 2023 | 26.18 | 26.45 | 26.07 | 26.30 | 967,530 | +0.00(+0.00%) |
Oct 16, 2023 | 26.26 | 26.50 | 25.98 | 26.30 | 891,149 | +0.18(+0.69%) |
Oct 13, 2023 | 25.98 | 26.23 | 25.83 | 26.12 | 1,126,155 | +0.20(+0.75%) |
Oct 12, 2023 | 25.95 | 26.21 | 25.70 | 25.93 | 722,170 | -0.05(-0.21%) |
Oct 11, 2023 | 25.65 | 26.03 | 25.65 | 25.98 | 695,423 | +0.32(+1.25%) |
Oct 10, 2023 | 25.47 | 25.80 | 25.47 | 25.66 | 1,394,147 | +0.19(+0.75%) |
Oct 09, 2023 | 24.89 | 25.59 | 24.77 | 25.47 | 886,446 | +0.39(+1.58%) |
Oct 06, 2023 | 24.55 | 25.25 | 24.41 | 25.07 | 747,927 | +0.45(+1.85%) |
Oct 05, 2023 | 24.66 | 24.99 | 24.55 | 24.62 | 878,259 | -0.09(-0.36%) |
Oct 04, 2023 | 24.50 | 25.10 | 24.49 | 24.71 | 1,850,889 | +0.10(+0.41%) |
Oct 03, 2023 | 25.21 | 25.51 | 24.40 | 24.61 | 1,315,788 | -0.71(-2.80%) |
Oct 02, 2023 | 25.26 | 25.73 | 25.10 | 25.32 | 1,986,126 | -0.14(-0.55%) |
Sep 29, 2023 | 25.19 | 25.69 | 24.89 | 25.46 | 2,202,191 | +0.48(+1.92%) |
Sep 28, 2023 | 24.63 | 25.15 | 24.37 | 24.98 | 3,779,442 | +0.26(+1.05%) |
Sep 27, 2023 | 23.90 | 24.88 | 23.89 | 24.72 | 2,517,909 | +1.07(+4.52%) |
Sep 26, 2023 | 25.00 | 25.46 | 23.45 | 23.65 | 4,793,668 | +0.75(+3.28%) |
Sep 25, 2023 | 22.52 | 22.96 | 22.84 | 22.90 | 802,725 | +0.19(+0.84%) |
Sep 22, 2023 | 22.73 | 23.08 | 22.64 | 22.71 | 792,132 | -0.07(-0.31%) |
Sep 21, 2023 | 22.78 | 23.12 | 22.60 | 22.78 | 1,183,355 | -0.19(-0.83%) |
Sep 20, 2023 | 22.85 | 23.68 | 22.85 | 22.97 | 1,534,636 | +0.02(+0.09%) |
Sep 19, 2023 | 22.56 | 22.99 | 22.56 | 22.95 | 1,069,709 | +0.31(+1.37%) |
Sep 18, 2023 | 22.46 | 23.12 | 22.46 | 22.64 | 1,307,176 | +0.11(+0.49%) |
Sep 15, 2023 | 23.09 | 23.36 | 22.43 | 22.53 | 2,949,528 | -0.82(-3.51%) |
Sep 14, 2023 | 22.98 | 23.46 | 22.98 | 23.35 | 1,191,859 | +0.48(+2.10%) |
Sep 13, 2023 | 23.60 | 23.71 | 22.78 | 22.87 | 1,082,597 | -0.55(-2.35%) |
Sep 12, 2023 | 22.88 | 23.65 | 22.88 | 23.42 | 935,680 | +0.59(+2.58%) |
Sep 11, 2023 | 23.41 | 23.82 | 22.79 | 22.83 | 1,066,794 | -0.32(-1.38%) |
Sep 08, 2023 | 23.08 | 23.26 | 22.83 | 23.15 | 851,515 | +0.11(+0.48%) |
Sep 07, 2023 | 23.39 | 23.61 | 22.86 | 23.04 | 1,605,883 | -0.61(-2.58%) |
Sep 06, 2023 | 23.64 | 24.10 | 23.34 | 23.65 | 931,433 | +0.02(+0.08%) |
Sep 05, 2023 | 24.35 | 24.70 | 23.56 | 23.63 | 866,905 | -0.95(-3.86%) |
Sep 01, 2023 | 24.51 | 24.66 | 24.27 | 24.58 | 745,045 | +0.14(+0.57%) |
Aug 31, 2023 | 24.59 | 24.74 | 24.33 | 24.44 | 952,681 | -0.14(-0.57%) |
Aug 30, 2023 | 24.25 | 24.70 | 23.90 | 24.58 | 1,344,980 | +0.74(+3.10%) |
Aug 29, 2023 | 23.51 | 24.03 | 23.30 | 23.84 | 776,073 | +0.47(+2.01%) |
Aug 28, 2023 | 23.45 | 23.78 | 23.30 | 23.37 | 557,238 | +0.09(+0.39%) |
Aug 25, 2023 | 23.57 | 23.63 | 23.20 | 23.28 | 604,809 | -0.14(-0.60%) |
Aug 24, 2023 | 23.71 | 24.08 | 23.34 | 23.42 | 758,585 | -0.42(-1.76%) |
Aug 23, 2023 | 23.77 | 24.00 | 23.51 | 23.84 | 731,701 | +0.04(+0.17%) |
Aug 22, 2023 | 24.04 | 24.04 | 23.54 | 23.80 | 961,576 | -0.11(-0.46%) |
Aug 21, 2023 | 23.84 | 24.13 | 23.68 | 23.91 | 1,212,842 | +0.11(+0.46%) |
Aug 18, 2023 | 23.92 | 23.96 | 23.52 | 23.80 | 1,234,895 | -0.24(-1.00%) |
Aug 17, 2023 | 24.00 | 24.11 | 23.59 | 24.04 | 1,495,314 | +0.19(+0.80%) |
Aug 16, 2023 | 23.97 | 24.20 | 23.65 | 23.85 | 1,084,345 | -0.22(-0.91%) |
Aug 15, 2023 | 23.89 | 24.14 | 23.70 | 24.07 | 1,124,961 | -0.23(-0.95%) |
Aug 14, 2023 | 23.63 | 24.32 | 23.27 | 24.30 | 1,286,385 | +0.64(+2.70%) |
Aug 11, 2023 | 22.62 | 23.69 | 22.62 | 23.66 | 1,588,320 | +0.91(+4.00%) |
Aug 10, 2023 | 23.21 | 23.58 | 22.57 | 22.75 | 1,074,305 | -0.29(-1.26%) |
Aug 09, 2023 | 22.61 | 23.22 | 22.42 | 23.04 | 1,684,559 | +0.48(+2.13%) |
Aug 08, 2023 | 22.78 | 23.19 | 22.24 | 22.56 | 2,069,559 | -0.52(-2.25%) |
Aug 07, 2023 | 23.18 | 23.54 | 22.47 | 23.08 | 3,262,732 | +0.49(+2.17%) |
Aug 04, 2023 | 26.85 | 26.85 | 22.24 | 22.59 | 6,472,343 | -10.24(-31.19%) |
Aug 03, 2023 | 32.22 | 33.15 | 32.15 | 32.83 | 1,038,348 | +0.34(+1.05%) |
Aug 02, 2023 | 32.54 | 33.08 | 32.21 | 32.49 | 1,450,981 | -0.05(-0.15%) |
Aug 01, 2023 | 31.72 | 32.67 | 31.71 | 32.54 | 1,027,084 | +0.71(+2.23%) |
Jul 31, 2023 | 32.56 | 32.75 | 31.75 | 31.83 | 1,634,894 | -0.48(-1.49%) |
Jul 28, 2023 | 32.18 | 33.00 | 32.11 | 32.31 | 1,780,172 | +0.35(+1.10%) |
Jul 27, 2023 | 32.24 | 32.73 | 31.82 | 31.96 | 1,293,521 | -0.17(-0.53%) |
Jul 26, 2023 | 31.12 | 32.13 | 31.12 | 32.13 | 1,312,788 | +1.01(+3.25%) |
Jul 25, 2023 | 31.59 | 32.00 | 30.95 | 31.12 | 1,349,470 | -0.60(-1.89%) |
Jul 24, 2023 | 33.51 | 33.73 | 31.61 | 31.72 | 2,471,905 | -1.56(-4.69%) |
Jul 21, 2023 | 34.47 | 34.70 | 32.79 | 33.28 | 3,067,823 | -1.29(-3.73%) |
Jul 20, 2023 | 34.50 | 35.38 | 33.55 | 34.57 | 5,450,718 | +0.07(+0.20%) |
Jul 19, 2023 | 34.73 | 35.20 | 33.99 | 34.50 | 1,330,473 | -0.18(-0.52%) |
Jul 18, 2023 | 33.95 | 34.76 | 33.95 | 34.68 | 1,899,073 | +0.73(+2.15%) |
Jul 17, 2023 | 33.46 | 34.27 | 33.13 | 33.95 | 1,014,108 | +0.54(+1.62%) |
Jul 14, 2023 | 34.11 | 34.15 | 33.36 | 33.41 | 534,473 | -0.70(-2.05%) |
Jul 13, 2023 | 33.90 | 34.23 | 33.72 | 34.11 | 691,770 | +0.19(+0.56%) |
Jul 12, 2023 | 34.00 | 34.30 | 33.84 | 33.92 | 1,223,167 | +0.28(+0.83%) |
Jul 11, 2023 | 33.62 | 33.86 | 33.39 | 33.64 | 605,241 | +0.21(+0.63%) |
Jul 10, 2023 | 33.32 | 33.93 | 33.32 | 33.43 | 771,505 | -0.06(-0.18%) |
Jul 07, 2023 | 32.87 | 33.57 | 32.81 | 33.49 | 1,439,566 | +0.71(+2.17%) |
Jul 06, 2023 | 32.58 | 32.81 | 32.37 | 32.78 | 947,548 | -0.19(-0.58%) |
Jul 05, 2023 | 32.95 | 33.08 | 32.49 | 32.97 | 1,036,471 | -0.04(-0.12%) |
Jul 03, 2023 | 32.71 | 33.15 | 32.59 | 33.01 | 912,914 | +0.28(+0.86%) |
Jun 30, 2023 | 32.00 | 32.84 | 32.00 | 32.73 | 1,822,312 | +0.98(+3.09%) |
Jun 29, 2023 | 31.75 | 31.99 | 31.27 | 31.75 | 1,136,517 | -0.08(-0.25%) |
Jun 28, 2023 | 30.69 | 31.84 | 30.58 | 31.83 | 1,242,842 | +1.18(+3.85%) |
Jun 27, 2023 | 29.72 | 31.00 | 29.61 | 30.65 | 1,231,487 | +0.82(+2.75%) |
Jun 26, 2023 | 29.58 | 30.25 | 29.58 | 29.83 | 1,066,173 | +0.11(+0.37%) |
Jun 23, 2023 | 29.75 | 29.96 | 29.49 | 29.72 | 2,308,648 | -0.38(-1.26%) |
Jun 22, 2023 | 29.98 | 30.14 | 29.66 | 30.10 | 659,091 | +0.11(+0.37%) |
Jun 21, 2023 | 30.25 | 30.59 | 29.96 | 29.99 | 958,887 | -0.29(-0.96%) |
Jun 20, 2023 | 30.86 | 31.02 | 30.16 | 30.28 | 1,040,010 | -0.63(-2.04%) |
Jun 16, 2023 | 30.75 | 31.05 | 30.23 | 30.91 | 1,140,794 | +0.12(+0.39%) |
Jun 15, 2023 | 30.34 | 30.95 | 30.30 | 30.79 | 693,633 | +1.79(+6.17%) |
May 08, 2023 | 28.40 | 29.50 | 28.40 | 29.00 | 883,621 | +0.19(+0.66%) |
May 05, 2023 | 26.90 | 28.92 | 26.90 | 28.81 | 1,029,845 | +1.91(+7.10%) |
May 04, 2023 | 27.45 | 27.56 | 26.80 | 26.90 | 960,094 | -0.80(-2.89%) |
May 03, 2023 | 27.57 | 28.34 | 27.54 | 27.70 | 1,257,911 | +0.17(+0.62%) |
May 02, 2023 | 28.28 | 28.34 | 27.52 | 27.53 | 987,748 | -0.98(-3.44%) |